0:58:00,1.6831,1.68365,1.68275,1.6835,427800000.0
2009-04-28 10:59:00,1.6835,1.6846,1.6835,1.68425,500600000.0
2009-04-28 11:00:00,1.68425,1.68455,1.6839,1.6844,533400000.0
2009-04-28 11:01:00,1.68445,1.68455,1.68395,1.68405,305200000.0
2009-04-28 11:02:00,1.6842,1.6845,1.6839,1.6839,266600000.0
2009-04-28 11:03:00,1.6839,1.68405,1.6834,1.68385,505600000.0
2009-04-28 11:04:00,1.684,1.68415,1.68355,1.6838,358200000.0
2009-04-28 11:05:00,1.68365,1.6838,1.68335,1.6834,435200000.0
2009-04-28 11:06:00,1.68335,1.6836,1.68335,1.6834,263400000.0
2009-04-28 11:07:00,1.6834,1.6834,1.6826,1.683,216000000.0
2009-04-28 11:08:00,1.68315,1.68335,1.68295,1.683,242200000.0
2009-04-28 11:09:00,1.6829,1.6829,1.68235,1.68255,537600000.0
2009-04-28 11:10:00,1.68245,1.6828,1.6821,1.68215,283600000.0
2009-04-28 11:11:00,1.6822,1.6829,1.6822,1.6828,323400000.0
2009-04-28 11:12:00,1.68345,1.6839,1.6833,1.68335,382400000.0
2009-04-28 11:13:00,1.6833,1.6838,1.6829,1.683,444600000.0
2009-04-28 11:14:00,1.683,1.68325,1.68205,1.68245,634600000.0
2009-04-28 11:15:00,1.68245,1.68275,1.68185,1.68215,550600000.0
2009-04-28 11:16:00,1.6821,1.6823,1.6816,1.68185,330200000.0
2009-04-28 11:17:00,1.6818,1.6819,1.6813,1.68155,477000000.0
2009-04-28 11:18:00,1.68165,1.68175,1.6814,1.6814,314600000.0
2009-04-28 11:19:00,1.6814,1.68145,1.6809,1.6811,466600000.0
2009-04-28 11:20:00,1.6811,1.6818,1.6811,1.6812,319800000.0
2009-04-28 11:21:00,1.6812,1.6814,1.6806,1.68075,341400000.0
2009-04-28 11:22:00,1.6808,1.6813,1.68055,1.68055,454200000.0
2009-04-28 11:23:00,1.68065,1.68085,1.67965,1.6803,385400000.0
2009-04-28 11:24:00,1.68025,1.68175,1.68005,1.6812,209800000.0
2009-04-28 11:25:00,1.68115,1.6812,1.6807,1.6808,284200000.0
2009-04-28 11:26:00,1.6808,1.68155,1.68075,1.6809,422600000.0
2009-04-28 11:27:00,1.68085,1.68115,1.6808,1.681,200400000.0
2009-04-28 11:28:00,1.68085,1.6811,1.68045,1.68045,231800000.0
2009-04-28 11:29:00,1.68055,1.68085,1.68035,1.68065,331400000.0
2009-04-28 11:30:00,1.6807,1.68095,1.68045,1.68065,351800000.0
2009-04-28 11:31:00,1.68055,1.68155,1.68055,1.6811,261600000.0
2009-04-28 11:32:00,1.6811,1.68125,1.6807,1.6812,317400000.0
2009-04-28 11:33:00,1.68115,1.6812,1.6808,1.681,225000000.0
2009-04-28 11:34:00,1.681,1.6815,1.68095,1.68105,324400000.0
2009-04-28 11:35:00,1.68105,1.6814,1.6807,1.68085,392400000.0
2009-04-28 11:36:00,1.6809,1.68125,1.6806,1.6811,286800000.0
2009-04-28 11:37:00,1.6811,1.68135,1.6809,1.6811,466800000.0
2009-04-28 11:38:00,1.6811,1.68115,1.68035,1.68055,417600000.0
2009-04-28 11:39:00,1.6805,1.6816,1.68045,1.6811,572400000.0
2009-04-28 11:40:00,1.68115,1.68155,1.68075,1.6811,478600000.0
2009-04-28 11:41:00,1.68105,1.68205,1.68105,1.68205,445800000.0
2009-04-28 11:42:00,1.68215,1.6824,1.6818,1.6824,543400000.0
2009-04-28 11:43:00,1.6824,1.68295,1.68235,1.68285,381400000.0
2009-04-28 11:44:00,1.68285,1.68325,1.6826,1.68305,478600000.0
2009-04-28 11:45:00,1.683,1.68335,1.6828,1.68295,477200000.0
2009-04-28 11:46:00,1.68295,1.68305,1.6822,1.68245,236400000.0
2009-04-28 11:47:00,1.68245,1.68245,1.6819,1.68205,276800000.0
2009-04-28 11:48:00,1.68205,1.68225,1.68205,1.68215,158200000.0
2009-04-28 11:49:00,1.6821,1.68255,1.682,1.68235,544600000.0
2009-04-28 11:50:00,1.68235,1.68235,1.6812,1.68165,505800000.0
2009-04-28 11:51:00,1.6817,1.68205,1.68165,1.6818,410600000.0
2009-04-28 11:52:00,1.6818,1.6819,1.6816,1.68175,416800000.0
2009-04-28 11:53:00,1.68175,1.68215,1.6816,1.68215,322800000.0
2009-04-28 11:54:00,1.6821,1.68225,1.68195,1.68225,303000000.0
2009-04-28 11:55:00,1.6822,1.6825,1.682,1.682,448200000.0
2009-04-28 11:56:00,1.682,1.6826,1.68195,1.68255,303800000.0
2009-04-28 11:57:00,1.68275,1.6837,1.6827,1.6834,356000000.0
2009-04-28 11:58:00,1.68335,1.6842,1.68325,1.68335,303400000.0
2009-04-28 11:59:00,1.6834,1.6841,1.68285,1.6841,332400000.0
2009-04-28 12:00:00,1.68415,1.6857,1.6838,1.68525,550400000.0
2009-04-28 12:01:00,1.68535,1.6855,1.68455,1.685,589200000.0
2009-04-28 12:02:00,1.685,1.6851,1.68455,1.685,558000000.0
2009-04-28 12:03:00,1.68505,1.68545,1.68435,1.6844,610000000.0
2009-04-28 12:04:00,1.6845,1.68505,1.6845,1.6848,409200000.0
2009-04-28 12:05:00,1.6846,1.68545,1.6846,1.68545,236200000.0
2009-04-28 12:06:00,1.68535,1.6855,1.68475,1.6848,383400000.0
2009-04-28 12:07:00,1.68485,1.6849,1.68435,1.68435,456600000.0
2009-04-28 12:08:00,1.6844,1.68505,1.6844,1.68505,685000000.0
2009-04-28 12:09:00,1.68505,1.68505,1.6848,1.6848,325200000.0
2009-04-28 12:10:00,1.6852,1.6854,1.6847,1.6852,490600000.0
2009-04-28 12:11:00,1.68515,1.6856,1.68505,1.6853,357600000.0
2009-04-28 12:12:00,1.6853,1.6861,1.6853,1.6858,765000000.0
2009-04-28 12:13:00,1.68575,1.6864,1.6857,1.6863,500200000.0
2009-04-28 12:14:00,1.6863,1.68725,1.6863,1.6866,473600000.0
2009-04-28 12:15:00,1.68655,1.68705,1.6863,1.6864,665400000.0
2009-04-28 12:16:00,1.68645,1.68685,1.6864,1.68675,375400000.0
2009-04-28 12:17:00,1.6868,1.6877,1.6868,1.6877,494200000.0
2009-04-28 12:18:00,1.6876,1.6879,1.6869,1.68695,484400000.0
2009-04-28 12:19:00,1.68695,1.6872,1.68625,1.68665,502200000.0
2009-04-28 12:20:00,1.68665,1.687,1.68635,1.68675,447800000.0
2009-04-28 12:21:00,1.6869,1.68775,1.68685,1.68765,564399999.0
2009-04-28 12:22:00,1.68775,1.6878,1.68685,1.6871,443200000.0
2009-04-28 12:23:00,1.6871,1.68725,1.6868,1.6871,440400000.0
2009-04-28 12:24:00,1.6871,1.6871,1.6861,1.6865,362800000.0
2009-04-28 12:25:00,1.6865,1.687,1.68615,1.68675,382400000.0
2009-04-28 12:26:00,1.6868,1.687,1.6866,1.687,304600000.0
2009-04-28 12:27:00,1.687,1.68725,1.6869,1.687,261400000.0
2009-04-28 12:28:00,1.68705,1.6874,1.6869,1.6869,277600000.0
2009-04-28 12:29:00,1.6871,1.68865,1.687,1.68805,580600000.0
2009-04-28 12:30:00,1.68805,1.68875,1.6879,1.68845,632000000.0
2009-04-28 12:31:00,1.6884,1.6885,1.6876,1.68775,556000000.0
2009-04-28 12:32:00,1.6878,1.68805,1.6869,1.6869,432800000.0
2009-04-28 12:33:00,1.6869,1.6877,1.6866,1.68725,433400000.0
2009-04-28 12:34:00,1.6873,1.6876,1.6868,1.68735,631800000.0
2009-04-28 12:35:00,1.68735,1.68775,1.6871,1.6877,479000000.0
2009-04-28 12:36:00,1.6877,1.68785,1.68705,1.68715,475400000.0
2009-04-28 12:37:00,1.68715,1.68795,1.68715,1.68795,408400000.0
2009-04-28 12:38:00,1.68795,1.68805,1.68745,1.68745,387000000.0
2009-04-28 12:39:00,1.6874,1.6877,1.6873,1.6874,435400000.0
2009-04-28 12:40:00,1.68755,1.6881,1.6872,1.688,361400000.0
2009-04-28 12:41:00,1.68795,1.68825,1.6871,1.6875,544200000.0
2009-04-28 12:42:00,1.6875,1.68755,1.6871,1.6873,338600000.0
2009-04-28 12:43:00,1.68735,1.6875,1.687,1.687,335000000.0
2009-04-28 12:44:00,1.687,1.6871,1.68695,1.687,242600000.0
2009-04-28 12:45:00,1.68705,1.68725,1.68685,1.68705,432200000.0
2009-04-28 12:46:00,1.68705,1.6875,1.68685,1.6873,578400000.0
2009-04-28 12:47:00,1.6872,1.6882,1.68695,1.68795,285000000.0
2009-04-28 12:48:00,1.68795,1.68815,1.68765,1.6877,257600000.0
2009-04-28 12:49:00,1.6878,1.6879,1.68735,1.68775,469400000.0
2009-04-28 12:50:00,1.68775,1.6879,1.68755,1.68785,370800000.0
2009-04-28 12:51:00,1.68785,1.6879,1.68755,1.6877,234200000.0
2009-04-28 12:52:00,1.6877,1.6877,1.68695,1.68695,227800000.0
2009-04-28 12:53:00,1.68695,1.687,1.6868,1.68685,190200000.0
2009-04-28 12:54:00,1.68685,1.6869,1.68565,1.6861,418400000.0
2009-04-28 12:55:00,1.6861,1.6865,1.6857,1.6865,429200000.0
2009-04-28 12:56:00,1.68655,1.6866,1.68595,1.68595,383000000.0
2009-04-28 12:57:00,1.68595,1.68595,1.68525,1.68525,223600000.0
2009-04-28 12:58:00,1.68525,1.68545,1.6851,1.68535,248600000.0
2009-04-28 12:59:00,1.68535,1.6858,1.6852,1.68555,467400000.0
2009-04-28 13:00:00,1.68565,1.68585,1.6852,1.68545,524400000.0
2009-04-28 13:01:00,1.68545,1.686,1.6854,1.68585,404800000.0
2009-04-28 13:02:00,1.6859,1.6861,1.68555,1.6858,448200000.0
2009-04-28 13:03:00,1.6857,1.68595,1.68565,1.68575,468200000.0
2009-04-28 13:04:00,1.68575,1.6867,1.6857,1.68655,425800000.0
2009-04-28 13:05:00,1.68665,1.68685,1.68625,1.68645,366000000.0
2009-04-28 13:06:00,1.6867,1.68715,1.6864,1.687,455400000.0
2009-04-28 13:07:00,1.687,1.6875,1.6866,1.6873,397600000.0
2009-04-28 13:08:00,1.6873,1.68775,1.6873,1.68745,268200000.0
2009-04-28 13:09:00,1.6875,1.6881,1.6875,1.688,478400000.0
2009-04-28 13:10:00,1.688,1.68805,1.6871,1.6872,285800000.0
2009-04-28 13:11:00,1.6873,1.6875,1.68715,1.68725,330600000.0
2009-04-28 13:12:00,1.68695,1.6871,1.68605,1.6867,572600000.0
2009-04-28 13:13:00,1.68665,1.68725,1.6866,1.68715,297000000.0
2009-04-28 13:14:00,1.68715,1.6876,1.687,1.6874,435400000.0
2009-04-28 13:15:00,1.6874,1.68765,1.6871,1.68755,342800000.0
2009-04-28 13:16:00,1.6875,1.6878,1.6873,1.68765,458800000.0
2009-04-28 13:17:00,1.6876,1.68775,1.68725,1.68725,433800000.0
2009-04-28 13:18:00,1.68735,1.68735,1.6871,1.6871,150200000.0
2009-04-28 13:19:00,1.6871,1.6872,1.687,1.6872,150200000.0
2009-04-28 13:20:00,1.68725,1.68735,1.6872,1.6872,74800000.0
2009-04-28 13:21:00,1.68725,1.68725,1.6869,1.68705,224800000.0
2009-04-28 13:22:00,1.68705,1.6872,1.6868,1.68715,383400000.0
2009-04-28 13:23:00,1.68715,1.68765,1.6871,1.68765,366800000.0
2009-04-28 13:24:00,1.68765,1.6885,1.6876,1.6885,293800000.0
2009-04-28 13:25:00,1.68835,1.68855,1.68785,1.68825,523200000.0
2009-04-28 13:26:00,1.68825,1.6884,1.6881,1.6884,245800000.0
2009-04-28 13:27:00,1.6884,1.68875,1.6881,1.68845,414200000.0
2009-04-28 13:28:00,1.68845,1.68885,1.6884,1.68875,307600000.0
2009-04-28 13:29:00,1.68875,1.68935,1.6886,1.68925,653400000.0
2009-04-28 13:30:00,1.6892,1.6895,1.689,1.68915,499600000.0
2009-04-28 13:31:00,1.6892,1.68925,1.68865,1.6892,517600000.0
2009-04-28 13:32:00,1.6893,1.68945,1.68855,1.68855,535800000.0
2009-04-28 13:33:00,1.6886,1.68885,1.6883,1.6885,518400000.0
2009-04-28 13:34:00,1.6885,1.6889,1.68815,1.68835,696400000.0
2009-04-28 13:35:00,1.6884,1.6893,1.6875,1.68765,664700000.0
2009-04-28 13:36:00,1.68765,1.68875,1.68765,1.6887,735200000.0
2009-04-28 13:37:00,1.68855,1.6887,1.68795,1.68855,667600000.0
2009-04-28 13:38:00,1.6886,1.68965,1.68845,1.6894,560200000.0
2009-04-28 13:39:00,1.6893,1.68945,1.68905,1.6892,564200000.0
2009-04-28 13:40:00,1.6892,1.68925,1.6887,1.68895,578800000.0
2009-04-28 13:41:00,1.68895,1.68895,1.68785,1.68785,553400000.0
2009-04-28 13:42:00,1.68785,1.6882,1.68765,1.68765,413200000.0
2009-04-28 13:43:00,1.68765,1.68785,1.6872,1.68745,527000001.0
2009-04-28 13:44:00,1.68745,1.68835,1.6872,1.6879,700800000.0
2009-04-28 13:45:00,1.6879,1.6885,1.6878,1.68815,526400000.0
2009-04-28 13:46:00,1.68815,1.6895,1.68785,1.68935,692800000.0
2009-04-28 13:47:00,1.6894,1.6903,1.6892,1.69025,505600000.0
2009-04-28 13:48:00,1.69025,1.69165,1.69015,1.6909,582600000.0
2009-04-28 13:49:00,1.691,1.6913,1.69065,1.6911,336800000.0
2009-04-28 13:50:00,1.6911,1.6918,1.6907,1.6915,502800000.0
2009-04-28 13:51:00,1.6915,1.69175,1.69085,1.6912,571200000.0
2009-04-28 13:52:00,1.6912,1.6914,1.6908,1.691,310000000.0
2009-04-28 13:53:00,1.69105,1.6915,1.69105,1.6912,267400000.0
2009-04-28 13:54:00,1.69125,1.69165,1.69115,1.6914,365000000.0
2009-04-28 13:55:00,1.69145,1.69145,1.69115,1.69135,259600000.0
2009-04-28 13:56:00,1.69135,1.6914,1.69095,1.691,306000000.0
2009-04-28 13:57:00,1.691,1.69195,1.691,1.69195,307200000.0
2009-04-28 13:58:00,1.69195,1.69205,1.69085,1.69115,330600000.0
2009-04-28 13:59:00,1.69125,1.69135,1.6901,1.69065,434600000.0
2009-04-28 14:00:00,1.6906,1.69085,1.6902,1.6907,398200000.0
2009-04-28 14:01:00,1.6907,1.69075,1.69005,1.69055,360200000.0
2009-04-28 14:02:00,1.69055,1.6906,1.69015,1.6904,388200000.0
2009-04-28 14:03:00,1.69045,1.69045,1.69005,1.69015,346000001.0
2009-04-28 14:04:00,1.69025,1.69025,1.6893,1.68955,373600001.0
2009-04-28 14:05:00,1.68955,1.6898,1.6892,1.6897,379400000.0
2009-04-28 14:06:00,1.68975,1.68975,1.68935,1.68965,222600000.0
2009-04-28 14:07:00,1.6896,1.6898,1.6893,1.6894,264600000.0
2009-04-28 14:08:00,1.6894,1.6897,1.68935,1.68955,361800000.0
2009-04-28 14:09:00,1.68955,1.68975,1.6887,1.689,458400000.0
2009-04-28 14:10:00,1.6889,1.68895,1.68855,1.68865,575800000.0
2009-04-28 14:11:00,1.6886,1.689,1.6884,1.68885,339600000.0
2009-04-28 14:12:00,1.68885,1.689,1.6887,1.68875,267800000.0
2009-04-28 14:13:00,1.68875,1.68885,1.68825,1.68835,395400000.0
2009-04-28 14:14:00,1.68835,1.6892,1.68835,1.6891,436200000.0
2009-04-28 14:15:00,1.68915,1.68915,1.6886,1.6887,347800000.0
2009-04-28 14:16:00,1.68875,1.6895,1.68875,1.6895,449600000.0
2009-04-28 14:17:00,1.68955,1.6902,1.6895,1.6901,487200000.0
2009-04-28 14:18:00,1.6901,1.69015,1.6899,1.69,278400000.0
2009-04-28 14:19:00,1.69005,1.69085,1.6896,1.6899,448000000.0
2009-04-28 14:20:00,1.6899,1.6906,1.68985,1.6906,611400000.0
2009-04-28 14:21:00,1.6906,1.69135,1.6904,1.6904,409000000.0
2009-04-28 14:22:00,1.6904,1.69045,1.68995,1.69,311800000.0
2009-04-28 14:23:00,1.69,1.69105,1.68965,1.69105,525400000.0
2009-04-28 14:24:00,1.6912,1.69155,1.69035,1.6905,615300000.0
2009-04-28 14:25:00,1.69045,1.6906,1.6899,1.68995,530200000.0
2009-04-28 14:26:00,1.69,1.69005,1.6893,1.68945,457600000.0
2009-04-28 14:27:00,1.68955,1.68965,1.689,1.6892,547800000.0
2009-04-28 14:28:00,1.68925,1.69045,1.68925,1.69045,485200000.0
2009-04-28 14:29:00,1.69045,1.69045,1.69005,1.6901,518200000.0
2009-04-28 14:30:00,1.6902,1.69135,1.6901,1.6912,625600000.0
2009-04-28 14:31:00,1.6912,1.69175,1.69115,1.6916,503200000.0
2009-04-28 14:32:00,1.6917,1.6919,1.6915,1.6917,592000000.0
2009-04-28 14:33:00,1.6917,1.69245,1.6915,1.69205,658600000.0
2009-04-28 14:34:00,1.69205,1.6927,1.6918,1.69245,611000000.0
2009-04-28 14:35:00,1.69245,1.69245,1.69185,1.69215,566200000.0
2009-04-28 14:36:00,1.69215,1.6926,1.6916,1.69235,547600000.0
2009-04-28 14:37:00,1.6924,1.6935,1.69215,1.69315,586600000.0
2009-04-28 14:38:00,1.69315,1.6942,1.693,1.6938,602200000.0
2009-04-28 14:39:00,1.69405,1.69445,1.6935,1.69375,657200000.0
2009-04-28 14:40:00,1.69375,1.6939,1.6935,1.6938,414200000.0
2009-04-28 14:41:00,1.6939,1.6939,1.6929,1.693,575800000.0
2009-04-28 14:42:00,1.693,1.6941,1.6928,1.69405,417000000.0
2009-04-28 14:43:00,1.69405,1.69415,1.6933,1.69335,520000000.0
2009-04-28 14:44:00,1.69335,1.6936,1.69315,1.6934,456800000.0
2009-04-28 14:45:00,1.6933,1.6943,1.6929,1.6943,435400000.0
2009-04-28 14:46:00,1.69415,1.69475,1.694,1.69425,526800000.0
2009-04-28 14:47:00,1.69425,1.6947,1.69405,1.69405,612000000.0
2009-04-28 14:48:00,1.69405,1.6951,1.69385,1.69475,493800000.0
2009-04-28 14:49:00,1.69475,1.69495,1.6943,1.69455,660000000.0
2009-04-28 14:50:00,1.69455,1.695,1.6945,1.69485,459600000.0
2009-04-28 14:51:00,1.69485,1.6957,1.6946,1.69475,641600000.0
2009-04-28 14:52:00,1.6947,1.69525,1.6946,1.69495,544600000.0
2009-04-28 14:53:00,1.6947,1.69485,1.6943,1.6945,429800000.0
2009-04-28 14:54:00,1.69445,1.69465,1.69395,1.6944,591200000.0
2009-04-28 14:55:00,1.6944,1.69445,1.69425,1.6944,578000000.0
2009-04-28 14:56:00,1.6944,1.69485,1.6942,1.6947,500400000.0
2009-04-28 14:57:00,1.6947,1.69495,1.69445,1.69495,336000000.0
2009-04-28 14:58:00,1.695,1.6952,1.6947,1.6947,385400000.0
2009-04-28 14:59:00,1.6947,1.69475,1.6945,1.69455,388400000.0
2009-04-28 15:00:00,1.6945,1.6945,1.69365,1.69375,503400000.0
2009-04-28 15:01:00,1.69375,1.6945,1.69365,1.69385,554000000.0
2009-04-28 15:02:00,1.694,1.69405,1.6916,1.69165,585800000.0
2009-04-28 15:03:00,1.69165,1.6922,1.69145,1.6915,533200000.0
2009-04-28 15:04:00,1.6915,1.69165,1.6908,1.69095,498400000.0
2009-04-28 15:05:00,1.69105,1.6912,1.6909,1.69105,482800000.0
2009-04-28 15:06:00,1.6911,1.6911,1.6905,1.6906,605400000.0
2009-04-28 15:07:00,1.69065,1.69105,1.6901,1.6904,642600000.0
2009-04-28 15:08:00,1.6904,1.69055,1.69,1.6904,510600000.0
2009-04-28 15:09:00,1.6903,1.69065,1.69015,1.6905,482200000.0
2009-04-28 15:10:00,1.6905,1.69125,1.69035,1.69105,443600000.0
2009-04-28 15:11:00,1.69105,1.69105,1.69015,1.6902,640800000.0
2009-04-28 15:12:00,1.69035,1.69055,1.68975,1.68985,443400000.0
2009-04-28 15:13:00,1.6899,1.6904,1.68975,1.69005,579400000.0
2009-04-28 15:14:00,1.69015,1.69045,1.6899,1.69,565200000.0
2009-04-28 15:15:00,1.69005,1.6903,1.6899,1.69025,445000000.0
2009-04-28 15:16:00,1.69025,1.69035,1.6898,1.6898,368600000.0
2009-04-28 15:17:00,1.6898,1.6903,1.6898,1.6902,333600000.0
2009-04-28 15:18:00,1.6901,1.69025,1.68955,1.68985,559399999.0
2009-04-28 15:19:00,1.69,1.6905,1.68995,1.68995,524200000.0
2009-04-28 15:20:00,1.6899,1.69,1.68935,1.6896,660400000.0
2009-04-28 15:21:00,1.6895,1.68995,1.6893,1.6895,594600000.0
2009-04-28 15:22:00,1.6895,1.68985,1.6891,1.6895,550600000.0
2009-04-28 15:23:00,1.6896,1.6896,1.6891,1.68935,448200000.0
2009-04-28 15:24:00,1.6894,1.6895,1.6892,1.6892,190600000.0
2009-04-28 15:25:00,1.68925,1.68935,1.68885,1.68885,419800000.0
2009-04-28 15:26:00,1.68885,1.68905,1.68845,1.6888,400600000.0
2009-04-28 15:27:00,1.6888,1.6892,1.6886,1.68905,433000000.0
2009-04-28 15:28:00,1.68905,1.68965,1.6888,1.68905,545800000.0
2009-04-28 15:29:00,1.68905,1.6895,1.68875,1.68885,435000000.0
2009-04-28 15:30:00,1.6889,1.68945,1.68885,1.68905,425600000.0
2009-04-28 15:31:00,1.68895,1.6895,1.6889,1.68945,330200000.0
2009-04-28 15:32:00,1.6895,1.68965,1.68915,1.68965,558000000.0
2009-04-28 15:33:00,1.6896,1.69,1.68955,1.69,464800000.0
2009-04-28 15:34:00,1.69,1.69055,1.6898,1.69055,348000000.0
2009-04-28 15:35:00,1.69055,1.69105,1.6899,1.69105,478000000.0
2009-04-28 15:36:00,1.6909,1.6912,1.6904,1.6904,407800000.0
2009-04-28 15:37:00,1.6903,1.69095,1.6901,1.6909,501600000.0
2009-04-28 15:38:00,1.6909,1.69125,1.69065,1.6909,437600000.0
2009-04-28 15:39:00,1.69095,1.6911,1.69055,1.6907,404600000.0
2009-04-28 15:40:00,1.6907,1.6911,1.69065,1.69095,463400000.0
2009-04-28 15:41:00,1.6909,1.69145,1.6908,1.69115,539800000.0
2009-04-28 15:42:00,1.6912,1.69175,1.691,1.6916,465400000.0
2009-04-28 15:43:00,1.69155,1.69155,1.69095,1.69095,435400000.0
2009-04-28 15:44:00,1.691,1.69135,1.69075,1.6908,464200000.0
2009-04-28 15:45:00,1.6908,1.691,1.68985,1.6901,577800000.0
2009-04-28 15:46:00,1.69015,1.6905,1.6901,1.6905,430200000.0
2009-04-28 15:47:00,1.69045,1.6906,1.69035,1.69045,327200000.0
2009-04-28 15:48:00,1.6904,1.6909,1.6903,1.69055,428000000.0
2009-04-28 15:49:00,1.69055,1.69095,1.69055,1.6907,411000000.0
2009-04-28 15:50:00,1.6907,1.69095,1.69055,1.69065,374800000.0
2009-04-28 15:51:00,1.69065,1.69085,1.6905,1.69065,455200000.0
2009-04-28 15:52:00,1.6907,1.6908,1.69045,1.69055,387800000.0
2009-04-28 15:53:00,1.69055,1.6906,1.69005,1.69005,258400000.0
2009-04-28 15:54:00,1.69005,1.6902,1.6897,1.6899,512600000.0
2009-04-28 15:55:00,1.6898,1.6901,1.68965,1.6899,700600000.0
2009-04-28 15:56:00,1.6899,1.69005,1.68965,1.6899,484000000.0
2009-04-28 15:57:00,1.6899,1.691,1.6898,1.6909,457600000.0
2009-04-28 15:58:00,1.6909,1.69145,1.6909,1.69135,348200000.0
2009-04-28 15:59:00,1.69135,1.6916,1.69045,1.6908,382000000.0
2009-04-28 16:00:00,1.691,1.69115,1.68995,1.69085,492800000.0
2009-04-28 16:01:00,1.69075,1.69255,1.69055,1.69255,529000000.0
2009-04-28 16:02:00,1.69265,1.69265,1.6917,1.6921,592800000.0
2009-04-28 16:03:00,1.692,1.69235,1.6918,1.69195,406000000.0
2009-04-28 16:04:00,1.692,1.6924,1.69165,1.69235,643400000.0
2009-04-28 16:05:00,1.6924,1.6924,1.69175,1.6919,563600001.0
2009-04-28 16:06:00,1.6919,1.69275,1.69165,1.69165,592800000.0
2009-04-28 16:07:00,1.6917,1.69175,1.69105,1.69115,426600000.0
2009-04-28 16:08:00,1.6911,1.69125,1.6906,1.69095,598200000.0
2009-04-28 16:09:00,1.6909,1.69145,1.69085,1.69095,554200000.0
2009-04-28 16:10:00,1.6909,1.6913,1.69075,1.6912,412600000.0
2009-04-28 16:11:00,1.6912,1.6916,1.69085,1.69135,479200000.0
2009-04-28 16:12:00,1.6914,1.69155,1.691,1.69115,561400000.0
2009-04-28 16:13:00,1.69115,1.69125,1.6908,1.691,424400000.0
2009-04-28 16:14:00,1.6911,1.69155,1.69105,1.6913,523600000.0
2009-04-28 16:15:00,1.69135,1.69185,1.69115,1.6917,517400000.0
2009-04-28 16:16:00,1.6917,1.6917,1.69125,1.69125,422200000.0
2009-04-28 16:17:00,1.69115,1.69155,1.69095,1.69155,428800000.0
2009-04-28 16:18:00,1.69155,1.6917,1.691,1.69115,301000000.0
2009-04-28 16:19:00,1.6912,1.6921,1.69115,1.69185,401200000.0
2009-04-28 16:20:00,1.69185,1.69195,1.69155,1.6917,501400000.0
2009-04-28 16:21:00,1.69165,1.6918,1.69105,1.6912,555000000.0
2009-04-28 16:22:00,1.69125,1.69215,1.6912,1.6919,505800000.0
2009-04-28 16:23:00,1.69205,1.6925,1.69185,1.69215,683800000.0
2009-04-28 16:24:00,1.6921,1.69245,1.69175,1.69245,564400000.0
2009-04-28 16:25:00,1.69245,1.6929,1.69225,1.6929,507200000.0
2009-04-28 16:26:00,1.6929,1.69345,1.6921,1.69215,557600000.0
2009-04-28 16:27:00,1.692,1.69215,1.69145,1.69165,414800000.0
2009-04-28 16:28:00,1.69165,1.69215,1.69135,1.69175,430800000.0
2009-04-28 16:29:00,1.69175,1.69205,1.6912,1.69205,380600000.0
2009-04-28 16:30:00,1.69205,1.6921,1.69025,1.6906,318600000.0
2009-04-28 16:31:00,1.69055,1.69105,1.69055,1.6908,292200000.0
2009-04-28 16:32:00,1.69075,1.6908,1.68995,1.69,442600000.0
2009-04-28 16:33:00,1.69,1.69005,1.68895,1.68895,598200000.0
2009-04-28 16:34:00,1.68895,1.6893,1.68875,1.68885,469400000.0
2009-04-28 16:35:00,1.68885,1.68955,1.68885,1.68915,477800000.0
2009-04-28 16:36:00,1.6891,1.6896,1.6891,1.68915,439600000.0
2009-04-28 16:37:00,1.68915,1.68945,1.6889,1.68915,575600000.0
2009-04-28 16:38:00,1.6892,1.6894,1.68895,1.68935,405200000.0
2009-04-28 16:39:00,1.6893,1.68985,1.6891,1.68935,640400000.0
2009-04-28 16:40:00,1.68935,1.6897,1.68935,1.6897,334400000.0
2009-04-28 16:41:00,1.6897,1.68995,1.68945,1.68965,509000000.0
2009-04-28 16:42:00,1.6898,1.6902,1.6896,1.6898,339000000.0
2009-04-28 16:43:00,1.68985,1.69,1.6894,1.6896,336400000.0
2009-04-28 16:44:00,1.6896,1.6898,1.68895,1.6891,298000000.0
2009-04-28 16:45:00,1.68915,1.6898,1.6891,1.68945,346200000.0
2009-04-28 16:46:00,1.68945,1.69015,1.6892,1.68945,480400000.0
2009-04-28 16:47:00,1.68945,1.6896,1.6883,1.68865,456000000.0
2009-04-28 16:48:00,1.68855,1.68865,1.68825,1.68845,452600000.0
2009-04-28 16:49:00,1.6885,1.6886,1.688,1.6881,446600000.0
2009-04-28 16:50:00,1.68805,1.68845,1.688,1.6883,374800000.0
2009-04-28 16:51:00,1.68855,1.68855,1.68785,1.6882,416000000.0
2009-04-28 16:52:00,1.6882,1.68865,1.68795,1.68825,621400000.0
2009-04-28 16:53:00,1.6883,1.6883,1.6874,1.6874,353000000.0
2009-04-28 16:54:00,1.6874,1.68815,1.687,1.688,474000000.0
2009-04-28 16:55:00,1.6882,1.68845,1.6874,1.6884,506800000.0
2009-04-28 16:56:00,1.68835,1.6885,1.6879,1.6879,509000000.0
2009-04-28 16:57:00,1.6879,1.68855,1.6878,1.68825,533600000.0
2009-04-28 16:58:00,1.68815,1.68815,1.68775,1.68775,320400000.0
2009-04-28 16:59:00,1.68775,1.68825,1.68745,1.6877,402200000.0
2009-04-28 17:00:00,1.68765,1.6881,1.6869,1.68735,453800000.0
2009-04-28 17:01:00,1.68705,1.68745,1.68675,1.68735,251400000.0
2009-04-28 17:02:00,1.68745,1.6881,1.6871,1.6874,305800000.0
2009-04-28 17:03:00,1.6874,1.6875,1.6868,1.687,331600000.0
2009-04-28 17:04:00,1.68665,1.687,1.68625,1.68625,310400000.0
2009-04-28 17:05:00,1.68625,1.6863,1.68545,1.6856,244800000.0
2009-04-28 17:06:00,1.6856,1.6856,1.6851,1.6851,314400000.0
2009-04-28 17:07:00,1.6852,1.6853,1.68385,1.6841,417000000.0
2009-04-28 17:08:00,1.68405,1.68415,1.68305,1.6835,346600000.0
2009-04-28 17:09:00,1.6835,1.6836,1.68235,1.6827,319600000.0
2009-04-28 17:10:00,1.6829,1.68295,1.68235,1.6826,363000000.0
2009-04-28 17:11:00,1.68255,1.6831,1.6825,1.68295,370400000.0
2009-04-28 17:12:00,1.6829,1.6841,1.6829,1.6835,388400000.0
2009-04-28 17:13:00,1.68345,1.6836,1.6817,1.6818,366800000.0
2009-04-28 17:14:00,1.68175,1.6824,1.68135,1.6817,355600000.0
2009-04-28 17:15:00,1.6816,1.68175,1.68045,1.68045,352600000.0
2009-04-28 17:16:00,1.6804,1.6814,1.6803,1.68095,393200000.0
2009-04-28 17:17:00,1.681,1.6815,1.681,1.68125,280200000.0
2009-04-28 17:18:00,1.68135,1.68165,1.6807,1.68135,267400000.0
2009-04-28 17:19:00,1.6815,1.68235,1.68135,1.68235,385200000.0
2009-04-28 17:20:00,1.6822,1.68265,1.682,1.6821,265800000.0
2009-04-28 17:21:00,1.68205,1.6824,1.68185,1.682,185000000.0
2009-04-28 17:22:00,1.682,1.6823,1.6818,1.6821,170400000.0
2009-04-28 17:23:00,1.682,1.68265,1.68185,1.6824,233200000.0
2009-04-28 17:24:00,1.68235,1.68255,1.6822,1.6825,151600000.0
2009-04-28 17:25:00,1.68235,1.68255,1.68215,1.68235,293800000.0
2009-04-28 17:26:00,1.6824,1.68255,1.68215,1.68235,282000000.0
2009-04-28 17:27:00,1.6824,1.6826,1.6822,1.68245,219600000.0
2009-04-28 17:28:00,1.6825,1.68255,1.68225,1.6823,167600000.0
2009-04-28 17:29:00,1.6822,1.6827,1.6821,1.68255,265200000.0
2009-04-28 17:30:00,1.68245,1.6826,1.68215,1.68245,290000000.0
2009-04-28 17:31:00,1.6824,1.6824,1.6819,1.6821,267200000.0
2009-04-28 17:32:00,1.6821,1.68255,1.68175,1.682,302200000.0
2009-04-28 17:33:00,1.6821,1.6825,1.6821,1.6821,245200000.0
2009-04-28 17:34:00,1.68205,1.68255,1.68195,1.68255,412400000.0
2009-04-28 17:35:00,1.6825,1.6826,1.68225,1.6825,438800000.0
2009-04-28 17:36:00,1.68255,1.6828,1.68215,1.68245,204400000.0
2009-04-28 17:37:00,1.68245,1.68285,1.6823,1.68255,256000000.0
2009-04-28 17:38:00,1.6825,1.6827,1.6822,1.68255,232800000.0
2009-04-28 17:39:00,1.68255,1.6828,1.6824,1.68275,230400000.0
2009-04-28 17:40:00,1.6828,1.68325,1.6826,1.68325,321400000.0
2009-04-28 17:41:00,1.68315,1.68435,1.68285,1.6833,566800000.0
2009-04-28 17:42:00,1.6835,1.68375,1.6831,1.68335,320600000.0
2009-04-28 17:43:00,1.68335,1.68355,1.6831,1.6831,178400000.0
2009-04-28 17:44:00,1.68315,1.6837,1.6831,1.6837,440000000.0
2009-04-28 17:45:00,1.6838,1.684,1.68335,1.684,285400000.0
2009-04-28 17:46:00,1.68405,1.68415,1.68365,1.6839,210000000.0
2009-04-28 17:47:00,1.6839,1.6839,1.68305,1.6832,224000000.0
2009-04-28 17:48:00,1.68325,1.68355,1.68305,1.6833,300000000.0
2009-04-28 17:49:00,1.6833,1.68345,1.6831,1.68325,249000000.0
2009-04-28 17:50:00,1.68325,1.68325,1.68265,1.6828,362800000.0
2009-04-28 17:51:00,1.6828,1.683,1.68185,1.6822,277000000.0
2009-04-28 17:52:00,1.68215,1.6827,1.68115,1.68255,498000000.0
2009-04-28 17:53:00,1.68245,1.68275,1.68185,1.6823,457200000.0
2009-04-28 17:54:00,1.6822,1.68265,1.6821,1.6822,165200000.0
2009-04-28 17:55:00,1.6825,1.68255,1.68185,1.6822,301000000.0
2009-04-28 17:56:00,1.6822,1.68245,1.6821,1.68245,179200000.0
2009-04-28 17:57:00,1.68235,1.683,1.6821,1.68235,333400000.0
2009-04-28 17:58:00,1.68235,1.68245,1.6818,1.6824,276000000.0
2009-04-28 17:59:00,1.6824,1.6827,1.6819,1.68205,270800000.0
2009-04-28 18:00:00,1.68205,1.68235,1.68165,1.682,382200000.0
2009-04-28 18:01:00,1.68165,1.6823,1.6816,1.6823,407400000.0
2009-04-28 18:02:00,1.68215,1.6824,1.6819,1.6824,297200000.0
2009-04-28 18:03:00,1.6823,1.68265,1.6821,1.68215,227200000.0
2009-04-28 18:04:00,1.68215,1.6824,1.68215,1.68225,97800000.0
2009-04-28 18:05:00,1.68225,1.6823,1.6812,1.68165,526400000.0
2009-04-28 18:06:00,1.6814,1.6816,1.681,1.68115,398800000.0
2009-04-28 18:07:00,1.68115,1.68115,1.6807,1.681,309800000.0
2009-04-28 18:08:00,1.681,1.68115,1.68075,1.68115,141000000.0
2009-04-28 18:09:00,1.68115,1.68115,1.68055,1.68075,207600000.0
2009-04-28 18:10:00,1.68075,1.6808,1.67975,1.67985,375400000.0
2009-04-28 18:11:00,1.68,1.68,1.6795,1.67955,177600000.0
2009-04-28 18:12:00,1.6796,1.6796,1.67895,1.6791,223400000.0
2009-04-28 18:13:00,1.6791,1.6791,1.67835,1.67835,229800000.0
2009-04-28 18:14:00,1.67835,1.6784,1.6776,1.67835,293800000.0
2009-04-28 18:15:00,1.67835,1.6792,1.67835,1.6789,276800000.0
2009-04-28 18:16:00,1.67885,1.67885,1.67835,1.6786,299200000.0
2009-04-28 18:17:00,1.6786,1.6789,1.67835,1.6789,344600000.0
2009-04-28 18:18:00,1.6789,1.679,1.6786,1.679,206200000.0
2009-04-28 18:19:00,1.67905,1.67945,1.6788,1.67895,347000000.0
2009-04-28 18:20:00,1.67895,1.67895,1.67845,1.6788,254000000.0
2009-04-28 18:21:00,1.67865,1.6788,1.67835,1.67865,228800000.0
2009-04-28 18:22:00,1.67865,1.679,1.67845,1.67865,277000000.0
2009-04-28 18:23:00,1.67875,1.67875,1.6781,1.6781,192400000.0
2009-04-28 18:24:00,1.6782,1.6785,1.67805,1.6785,112800000.0
2009-04-28 18:25:00,1.6784,1.67885,1.67835,1.67875,217400000.0
2009-04-28 18:26:00,1.67865,1.6789,1.6782,1.67835,184400000.0
2009-04-28 18:27:00,1.67825,1.6788,1.67825,1.6788,197600000.0
2009-04-28 18:28:00,1.67885,1.6789,1.67855,1.6786,149400000.0
2009-04-28 18:29:00,1.6787,1.67885,1.67855,1.67885,191200000.0
2009-04-28 18:30:00,1.67875,1.6788,1.6781,1.6782,364800000.0
2009-04-28 18:31:00,1.67815,1.67835,1.67735,1.6777,412800000.0
2009-04-28 18:32:00,1.6777,1.6781,1.6774,1.67795,469200000.0
2009-04-28 18:33:00,1.67795,1.67795,1.6774,1.6777,382800000.0
2009-04-28 18:34:00,1.67775,1.67815,1.6776,1.6778,352800000.0
2009-04-28 18:35:00,1.6779,1.6784,1.6777,1.67805,295800000.0
2009-04-28 18:36:00,1.67815,1.6783,1.67795,1.67815,223400000.0
2009-04-28 18:37:00,1.67815,1.6784,1.6779,1.67805,286400000.0
2009-04-28 18:38:00,1.67815,1.6783,1.67795,1.67805,201400000.0
2009-04-28 18:39:00,1.67805,1.6783,1.67785,1.6783,193800000.0
2009-04-28 18:40:00,1.67815,1.6783,1.6774,1.67745,292800000.0
2009-04-28 18:41:00,1.67735,1.6796,1.67735,1.67885,328200000.0
2009-04-28 18:42:00,1.67885,1.67935,1.67885,1.6792,153200000.0
2009-04-28 18:43:00,1.67905,1.67945,1.6788,1.6788,301600000.0
2009-04-28 18:44:00,1.6788,1.67935,1.67875,1.6792,194000000.0
2009-04-28 18:45:00,1.6792,1.6792,1.67895,1.67915,104400000.0
2009-04-28 18:46:00,1.6792,1.6793,1.6781,1.6789,272200000.0
2009-04-28 18:47:00,1.679,1.679,1.6774,1.6776,150000000.0
2009-04-28 18:48:00,1.67765,1.678,1.6774,1.67765,254600000.0
2009-04-28 18:49:00,1.67775,1.6778,1.67715,1.67725,178600000.0
2009-04-28 18:50:00,1.6772,1.67735,1.67695,1.6771,57800000.0
2009-04-28 18:51:00,1.67715,1.67745,1.67715,1.67735,149600000.0
2009-04-28 18:52:00,1.67735,1.67765,1.67725,1.6776,186600000.0
2009-04-28 18:53:00,1.67755,1.67785,1.6774,1.6775,148000000.0
2009-04-28 18:54:00,1.6776,1.6776,1.6766,1.67675,244900000.0
2009-04-28 18:55:00,1.6768,1.6771,1.6767,1.6767,142600000.0
2009-04-28 18:56:00,1.6768,1.67685,1.6763,1.67665,199000000.0
2009-04-28 18:57:00,1.67665,1.67695,1.67585,1.67625,370800000.0
2009-04-28 18:58:00,1.67645,1.6768,1.67615,1.6765,453800000.0
2009-04-28 18:59:00,1.67665,1.67665,1.6758,1.67625,389800000.0
2009-04-28 19:00:00,1.67635,1.6765,1.6759,1.67615,269200000.0
2009-04-28 19:01:00,1.67615,1.67635,1.67585,1.67635,287600000.0
2009-04-28 19:02:00,1.67635,1.67655,1.67625,1.6765,181400000.0
2009-04-28 19:03:00,1.6765,1.67695,1.67645,1.6769,292000000.0
2009-04-28 19:04:00,1.67685,1.6769,1.6766,1.6766,76200000.0
2009-04-28 19:05:00,1.6767,1.67695,1.6755,1.6757,382000000.0
2009-04-28 19:06:00,1.6757,1.67645,1.6756,1.67575,483000000.0
2009-04-28 19:07:00,1.67575,1.67585,1.6754,1.6756,270800000.0
2009-04-28 19:08:00,1.67555,1.67555,1.67495,1.67535,379000000.0
2009-04-28 19:09:00,1.6754,1.6757,1.6752,1.67535,294400000.0
2009-04-28 19:10:00,1.6754,1.6756,1.67515,1.6754,317600000.0
2009-04-28 19:11:00,1.6754,1.6756,1.6752,1.6753,291200000.0
2009-04-28 19:12:00,1.67535,1.67565,1.6752,1.67565,164400000.0
2009-04-28 19:13:00,1.6756,1.67575,1.6755,1.67555,50200000.0
2009-04-28 19:14:00,1.67545,1.6756,1.6752,1.67545,214000000.0
2009-04-28 19:15:00,1.67545,1.67565,1.67535,1.67535,136400000.0
2009-04-28 19:16:00,1.67535,1.676,1.67535,1.6756,161600000.0
2009-04-28 19:17:00,1.6756,1.67565,1.67455,1.6749,190200000.0
2009-04-28 19:18:00,1.6749,1.67515,1.6743,1.67495,206800000.0
2009-04-28 19:19:00,1.67485,1.6758,1.67485,1.6756,383600000.0
2009-04-28 19:20:00,1.6756,1.67575,1.67555,1.67555,120800000.0
2009-04-28 19:21:00,1.67565,1.67585,1.67535,1.6754,160200000.0
2009-04-28 19:22:00,1.6754,1.67565,1.6752,1.6755,260800000.0
2009-04-28 19:23:00,1.6755,1.67575,1.6748,1.67485,368400000.0
2009-04-28 19:24:00,1.6749,1.67515,1.67425,1.6745,364800000.0
2009-04-28 19:25:00,1.6743,1.6751,1.6743,1.675,357000000.0
2009-04-28 19:26:00,1.67505,1.6755,1.6749,1.67525,230200000.0
2009-04-28 19:27:00,1.67525,1.6756,1.6752,1.6752,144800000.0
2009-04-28 19:28:00,1.6752,1.67565,1.6752,1.67545,148800000.0
2009-04-28 19:29:00,1.67555,1.67605,1.67545,1.67555,273400000.0
2009-04-28 19:30:00,1.67555,1.6757,1.6755,1.67565,192400000.0
2009-04-28 19:31:00,1.67575,1.6758,1.675,1.6754,214200000.0
2009-04-28 19:32:00,1.6754,1.67555,1.67505,1.67545,175600000.0
2009-04-28 19:33:00,1.67545,1.6755,1.67495,1.67535,391200000.0
2009-04-28 19:34:00,1.67535,1.67545,1.67475,1.6752,425600000.0
2009-04-28 19:35:00,1.675,1.6753,1.6748,1.675,426600000.0
2009-04-28 19:36:00,1.67505,1.6754,1.67505,1.6753,319200000.0
2009-04-28 19:37:00,1.6753,1.6756,1.675,1.6753,416600000.0
2009-04-28 19:38:00,1.6753,1.6754,1.6746,1.6748,518600000.0
2009-04-28 19:39:00,1.6748,1.6748,1.67385,1.67405,419800000.0
2009-04-28 19:40:00,1.67405,1.6744,1.67375,1.6741,476200000.0
2009-04-28 19:41:00,1.67415,1.6742,1.6735,1.67375,464600000.0
2009-04-28 19:42:00,1.6739,1.67455,1.67365,1.6738,417200000.0
2009-04-28 19:43:00,1.67395,1.674,1.67315,1.6733,406600000.0
2009-04-28 19:44:00,1.6733,1.67365,1.6733,1.6734,289800000.0
2009-04-28 19:45:00,1.67335,1.6735,1.6729,1.67295,160200000.0
2009-04-28 19:46:00,1.67295,1.6734,1.6729,1.6733,147400000.0
2009-04-28 19:47:00,1.6735,1.67375,1.67345,1.6736,179400000.0
2009-04-28 19:48:00,1.6736,1.6738,1.67345,1.6735,375200000.0
2009-04-28 19:49:00,1.6735,1.6735,1.6722,1.67305,520600000.0
2009-04-28 19:50:00,1.67315,1.6734,1.67285,1.67335,431400000.0
2009-04-28 19:51:00,1.6734,1.6736,1.6728,1.6728,312400000.0
2009-04-28 19:52:00,1.6728,1.67425,1.67275,1.6742,406200000.0
2009-04-28 19:53:00,1.67415,1.6742,1.67335,1.67335,397800000.0
2009-04-28 19:54:00,1.6733,1.6738,1.67325,1.6736,201200000.0
2009-04-28 19:55:00,1.6736,1.67375,1.67315,1.6733,425400000.0
2009-04-28 19:56:00,1.67325,1.6733,1.67195,1.6723,347600000.0
2009-04-28 19:57:00,1.6724,1.67305,1.6719,1.6729,474000000.0
2009-04-28 19:58:00,1.67285,1.67315,1.67225,1.6723,365200000.0
2009-04-28 19:59:00,1.6722,1.67235,1.6719,1.67195,305800000.0
2009-04-28 20:00:00,1.67185,1.67235,1.67155,1.67175,302800000.0
2009-04-28 20:01:00,1.6719,1.6722,1.6715,1.67195,264200000.0
2009-04-28 20:02:00,1.67195,1.67195,1.6718,1.6719,97800000.0
2009-04-28 20:03:00,1.67185,1.67275,1.67165,1.67255,420600000.0
2009-04-28 20:04:00,1.6726,1.67265,1.6722,1.67235,132000000.0
2009-04-28 20:05:00,1.6725,1.6729,1.67205,1.67285,350400000.0
2009-04-28 20:06:00,1.6728,1.6729,1.67245,1.6728,342800000.0
2009-04-28 20:07:00,1.67275,1.6733,1.67275,1.67325,126000000.0
2009-04-28 20:08:00,1.67325,1.67325,1.6729,1.67295,81600000.0
2009-04-28 20:09:00,1.67295,1.67295,1.6729,1.6729,19600000.0
2009-04-28 20:10:00,1.67305,1.67345,1.6728,1.67335,133200000.0
2009-04-28 20:11:00,1.6733,1.67365,1.67325,1.67365,99600000.0
2009-04-28 20:12:00,1.67365,1.67385,1.6735,1.67365,318600000.0
2009-04-28 20:13:00,1.67375,1.67385,1.6736,1.67385,95200000.0
2009-04-28 20:14:00,1.67375,1.6739,1.67355,1.6736,217400000.0
2009-04-28 20:15:00,1.67365,1.6737,1.6735,1.67355,143600000.0
2009-04-28 20:16:00,1.67355,1.67395,1.67345,1.67395,125200000.0
2009-04-28 20:17:00,1.6739,1.67395,1.6737,1.67395,140000000.0
2009-04-28 20:18:00,1.6739,1.6739,1.6728,1.673,289400000.0
2009-04-28 20:19:00,1.673,1.67305,1.6729,1.6729,124000000.0
2009-04-28 20:20:00,1.67295,1.6732,1.67275,1.6729,293800000.0
2009-04-28 20:21:00,1.6729,1.6731,1.67285,1.6731,218600000.0
2009-04-28 20:22:00,1.6731,1.6732,1.673,1.6732,242600000.0
2009-04-28 20:23:00,1.6732,1.6732,1.6728,1.6729,245000000.0
2009-04-28 20:24:00,1.6729,1.673,1.67245,1.6727,250800000.0
2009-04-28 20:25:00,1.6727,1.6731,1.67215,1.6722,317000000.0
2009-04-28 20:26:00,1.6723,1.67245,1.672,1.67235,300800000.0
2009-04-28 20:27:00,1.6724,1.6724,1.6723,1.6724,105200000.0
2009-04-28 20:28:00,1.6724,1.6728,1.6724,1.6727,153200000.0
2009-04-28 20:29:00,1.6727,1.67285,1.67255,1.6727,191600000.0
2009-04-28 20:30:00,1.6727,1.67315,1.67245,1.6728,395400000.0
2009-04-28 20:31:00,1.67285,1.6736,1.67275,1.6736,328200000.0
2009-04-28 20:32:00,1.6736,1.6736,1.67225,1.6725,477000000.0
2009-04-28 20:33:00,1.67285,1.6733,1.67275,1.67315,328800000.0
2009-04-28 20:34:00,1.67315,1.6736,1.67295,1.67345,357400000.0
2009-04-28 20:35:00,1.67345,1.6738,1.6729,1.67325,369400000.0
2009-04-28 20:36:00,1.6733,1.6734,1.67245,1.6726,393600000.0
2009-04-28 20:37:00,1.67275,1.6731,1.67265,1.6727,281400000.0
2009-04-28 20:38:00,1.6728,1.67345,1.6727,1.67335,421800000.0
2009-04-28 20:39:00,1.67335,1.67355,1.67305,1.67315,248400000.0
2009-04-28 20:40:00,1.67325,1.6739,1.67325,1.67365,194400000.0
2009-04-28 20:41:00,1.67365,1.67365,1.6727,1.67275,395400000.0
2009-04-28 20:42:00,1.6727,1.67305,1.6726,1.67305,382400000.0
2009-04-28 20:43:00,1.673,1.6736,1.67265,1.6729,351300000.0
2009-04-28 20:44:00,1.67285,1.6735,1.6726,1.67285,356200000.0
2009-04-28 20:45:00,1.67295,1.67305,1.67235,1.6729,394800000.0
2009-04-28 20:46:00,1.6729,1.67385,1.6729,1.67375,371000000.0
2009-04-28 20:47:00,1.67375,1.67375,1.67285,1.67335,354400000.0
2009-04-28 20:48:00,1.67305,1.67305,1.67255,1.67285,223800000.0
2009-04-28 20:49:00,1.67285,1.6732,1.6727,1.67275,222600000.0
2009-04-28 20:50:00,1.6727,1.6729,1.6727,1.67275,141400000.0
2009-04-28 20:51:00,1.6728,1.6736,1.6728,1.6734,230600000.0
2009-04-28 20:52:00,1.6731,1.6732,1.67295,1.673,149200000.0
2009-04-28 20:53:00,1.673,1.67365,1.6729,1.67345,208000000.0
2009-04-28 20:54:00,1.6734,1.67345,1.67305,1.67305,184000000.0
2009-04-28 20:55:00,1.67305,1.6732,1.67295,1.673,161200000.0
2009-04-28 20:56:00,1.673,1.67315,1.67295,1.673,185000000.0
2009-04-28 20:57:00,1.673,1.673,1.6723,1.6723,169600000.0
2009-04-28 20:58:00,1.6724,1.67265,1.67235,1.67265,132600000.0
2009-04-28 20:59:00,1.6725,1.6725,1.67185,1.67235,356800000.0
2009-04-28 21:00:00,1.67235,1.67235,1.672,1.67215,268200000.0
2009-04-28 21:01:00,1.67215,1.67305,1.67215,1.6727,131800000.0
2009-04-28 21:02:00,1.6727,1.6731,1.6727,1.673,83200000.0
2009-04-28 21:03:00,1.673,1.673,1.67285,1.6729,38400000.0
2009-04-28 21:04:00,1.6729,1.67305,1.6724,1.67255,181200000.0
2009-04-28 21:05:00,1.67255,1.67315,1.67245,1.67315,179600000.0
2009-04-28 21:06:00,1.6733,1.6735,1.67215,1.6723,369400000.0
2009-04-28 21:07:00,1.6723,1.67255,1.6721,1.67235,312600000.0
2009-04-28 21:08:00,1.67235,1.6725,1.67225,1.6723,201600000.0
2009-04-28 21:09:00,1.6724,1.67275,1.6721,1.67215,395400000.0
2009-04-28 21:10:00,1.6721,1.67245,1.67205,1.6724,264000000.0
2009-04-28 21:11:00,1.6725,1.6726,1.6722,1.6726,155200000.0
2009-04-28 21:12:00,1.6726,1.6727,1.67225,1.6727,51600000.0
2009-04-28 21:13:00,1.67275,1.67275,1.67205,1.67275,99200000.0
2009-04-28 21:14:00,1.67285,1.6733,1.6726,1.67265,212400000.0
2009-04-28 21:15:00,1.67245,1.6725,1.6718,1.67225,363800000.0
2009-04-28 21:16:00,1.67225,1.6724,1.672,1.67235,189600000.0
2009-04-28 21:17:00,1.67235,1.6725,1.67175,1.67195,195400000.0
2009-04-28 21:18:00,1.672,1.6723,1.67165,1.67225,229800000.0
2009-04-28 21:19:00,1.67225,1.67245,1.6716,1.6717,225600000.0
2009-04-28 21:20:00,1.67185,1.67225,1.6715,1.6718,183600000.0
2009-04-28 21:21:00,1.6718,1.67205,1.67155,1.67185,120200000.0
2009-04-28 21:22:00,1.6719,1.6721,1.67165,1.6721,289000000.0
2009-04-28 21:23:00,1.6721,1.6721,1.67165,1.6719,157000000.0
2009-04-28 21:24:00,1.6721,1.67225,1.67205,1.6722,242200000.0
2009-04-28 21:25:00,1.6722,1.6727,1.6722,1.67235,187400000.0
2009-04-28 21:26:00,1.67245,1.67295,1.67245,1.67255,135600000.0
2009-04-28 21:27:00,1.6725,1.67275,1.6721,1.67245,214600000.0
2009-04-28 21:28:00,1.67255,1.67315,1.6725,1.67265,179800000.0
2009-04-28 21:29:00,1.67265,1.67305,1.67225,1.67225,212800000.0
2009-04-28 21:30:00,1.67235,1.67245,1.6719,1.6719,358800000.0
2009-04-28 21:31:00,1.6719,1.6719,1.6713,1.67175,340000000.0
2009-04-28 21:32:00,1.67175,1.6718,1.6714,1.6717,306400000.0
2009-04-28 21:33:00,1.6718,1.67225,1.67145,1.6719,380800000.0
2009-04-28 21:34:00,1.6719,1.6721,1.67165,1.67175,275800000.0
2009-04-28 21:35:00,1.67175,1.6721,1.6717,1.672,325000000.0
2009-04-28 21:36:00,1.67205,1.67225,1.67195,1.67195,162400000.0
2009-04-28 21:37:00,1.6721,1.67225,1.6719,1.67205,193000000.0
2009-04-28 21:38:00,1.6719,1.67215,1.67175,1.67205,273600000.0
2009-04-28 21:39:00,1.67205,1.67265,1.6719,1.6723,257000000.0
2009-04-28 21:40:00,1.6723,1.67305,1.67225,1.6724,346600000.0
2009-04-28 21:41:00,1.6724,1.67255,1.6721,1.67225,339800001.0
2009-04-28 21:42:00,1.6722,1.6732,1.6721,1.67265,295600000.0
2009-04-28 21:43:00,1.6726,1.6726,1.67115,1.6712,251600000.0
2009-04-28 21:44:00,1.67125,1.6715,1.67085,1.6713,208600000.0
2009-04-28 21:45:00,1.6713,1.6725,1.6712,1.672,302200000.0
2009-04-28 21:46:00,1.672,1.672,1.67145,1.6718,210600000.0
2009-04-28 21:47:00,1.6718,1.672,1.67165,1.672,94800000.0
2009-04-28 21:48:00,1.67205,1.6725,1.6717,1.6717,237800000.0
2009-04-28 21:49:00,1.6718,1.6725,1.6718,1.6723,252400000.0
2009-04-28 21:50:00,1.6723,1.67245,1.6722,1.6723,78400000.0
2009-04-28 21:51:00,1.6723,1.6724,1.6722,1.6723,114400000.0
2009-04-28 21:52:00,1.6722,1.6723,1.67195,1.67215,119600000.0
2009-04-28 21:53:00,1.67215,1.67215,1.672,1.67205,28800000.0
2009-04-28 21:54:00,1.67205,1.67215,1.6718,1.67195,156800000.0
2009-04-28 21:55:00,1.6719,1.672,1.6715,1.6719,49600000.0
2009-04-28 21:56:00,1.6719,1.67195,1.67145,1.6719,196800000.0
2009-04-28 21:57:00,1.6719,1.6723,1.6717,1.67215,168600000.0
2009-04-28 21:58:00,1.67215,1.6722,1.67165,1.6719,260800000.0
2009-04-28 21:59:00,1.6719,1.6724,1.6719,1.67215,202400000.0
2009-04-28 22:00:00,1.67215,1.6727,1.67205,1.67265,154600000.0
2009-04-28 22:01:00,1.67255,1.67275,1.6723,1.67235,155000000.0
2009-04-28 22:02:00,1.6725,1.6725,1.6723,1.6724,28000000.0
2009-04-28 22:03:00,1.67235,1.67235,1.67215,1.6723,84000000.0
2009-04-28 22:04:00,1.6723,1.6724,1.67215,1.6724,81200000.0
2009-04-28 22:05:00,1.6724,1.6725,1.6722,1.67225,66000000.0
2009-04-28 22:06:00,1.67235,1.67235,1.67225,1.67235,105600000.0
2009-04-28 22:07:00,1.6724,1.6724,1.67235,1.67235,6400000.0
2009-04-28 22:08:00,1.67265,1.67265,1.67255,1.67255,29600000.0
2009-04-28 22:09:00,1.67265,1.6728,1.6725,1.6728,96000000.0
2009-04-28 22:10:00,1.67275,1.673,1.67275,1.6728,83600000.0
2009-04-28 22:11:00,1.6728,1.6729,1.6725,1.67265,77400000.0
2009-04-28 22:12:00,1.6727,1.6727,1.67255,1.67265,86200000.0
2009-04-28 22:13:00,1.67265,1.67265,1.6725,1.6725,39200000.0
2009-04-28 22:14:00,1.6725,1.67265,1.6725,1.67265,67200000.0
2009-04-28 22:15:00,1.67265,1.6727,1.67265,1.67265,32200000.0
2009-04-28 22:16:00,1.67265,1.67275,1.67265,1.6727,75200000.0
2009-04-28 22:17:00,1.67275,1.67295,1.6725,1.67275,268200000.0
2009-04-28 22:18:00,1.6728,1.6728,1.6721,1.6721,58400000.0
2009-04-28 22:19:00,1.67205,1.67245,1.67205,1.6724,155800000.0
2009-04-28 22:20:00,1.6724,1.67255,1.6717,1.6717,198800000.0
2009-04-28 22:21:00,1.6718,1.67205,1.6716,1.67165,90000000.0
2009-04-28 22:22:00,1.67165,1.672,1.6715,1.6718,44600000.0
2009-04-28 22:23:00,1.6718,1.672,1.6718,1.67195,69400000.0
2009-04-28 22:24:00,1.6719,1.67195,1.67185,1.67185,16800000.0
2009-04-28 22:25:00,1.67195,1.67205,1.67195,1.67195,55200000.0
2009-04-28 22:26:00,1.67205,1.6728,1.67205,1.67245,247400000.0
2009-04-28 22:27:00,1.6726,1.6726,1.67205,1.67225,163200000.0
2009-04-28 22:28:00,1.67225,1.6724,1.6721,1.6723,358200001.0
2009-04-28 22:29:00,1.6723,1.67265,1.6723,1.67255,87400000.0
2009-04-28 22:30:00,1.67255,1.67285,1.67245,1.6727,93200000.0
2009-04-28 22:31:00,1.67275,1.6729,1.6724,1.6725,386600000.0
2009-04-28 22:32:00,1.6726,1.67275,1.67225,1.67255,165000000.0
2009-04-28 22:33:00,1.67255,1.6726,1.67235,1.6725,65400000.0
2009-04-28 22:34:00,1.6723,1.67255,1.67215,1.6725,195800000.0
2009-04-28 22:35:00,1.67255,1.6727,1.6722,1.6722,162400000.0
2009-04-28 22:36:00,1.67225,1.67265,1.6722,1.67265,107200000.0
2009-04-28 22:37:00,1.6727,1.673,1.67215,1.67255,123000000.0
2009-04-28 22:38:00,1.67255,1.6727,1.67255,1.6727,16000000.0
2009-04-28 22:39:00,1.6727,1.6728,1.6723,1.67235,210600000.0
2009-04-28 22:40:00,1.67235,1.67255,1.67225,1.6723,81800000.0
2009-04-28 22:41:00,1.6723,1.67245,1.67225,1.67235,133800000.0
2009-04-28 22:42:00,1.67235,1.67235,1.67205,1.67205,103600000.0
2009-04-28 22:43:00,1.6722,1.6723,1.67205,1.6722,222800000.0
2009-04-28 22:44:00,1.6723,1.6723,1.6718,1.672,192600000.0
2009-04-28 22:45:00,1.67195,1.6721,1.6717,1.67205,297200000.0
2009-04-28 22:46:00,1.67205,1.6722,1.672,1.67205,128400000.0
2009-04-28 22:47:00,1.67195,1.67245,1.67195,1.6721,222000000.0
2009-04-28 22:48:00,1.67215,1.67235,1.6719,1.67205,124000000.0
2009-04-28 22:49:00,1.6721,1.6726,1.672,1.67245,100800000.0
2009-04-28 22:50:00,1.67245,1.6725,1.67205,1.67205,156800000.0
2009-04-28 22:51:00,1.67205,1.67205,1.672,1.67205,70400000.0
2009-04-28 22:52:00,1.6721,1.6721,1.67205,1.67205,25600000.0
2009-04-28 22:53:00,1.67225,1.6723,1.67195,1.6723,84400000.0
2009-04-28 22:54:00,1.6722,1.6722,1.67185,1.67185,55800000.0
2009-04-28 22:55:00,1.67185,1.6719,1.67185,1.67185,9600000.0
2009-04-28 22:56:00,1.67185,1.67185,1.67165,1.67175,60800000.0
2009-04-28 22:57:00,1.6717,1.6718,1.6717,1.6718,38400000.0
2009-04-28 22:58:00,1.6718,1.67205,1.6717,1.6719,126400000.0
2009-04-28 22:59:00,1.67185,1.6723,1.67145,1.67195,128000000.0
2009-04-28 23:00:00,1.67195,1.67195,1.67195,1.67195,3200000.0
2009-04-28 23:01:00,1.67115,1.67183,1.67053,1.67183,123200000.0
2009-04-28 23:02:00,1.67122,1.67148,1.67086,1.67119,46400000.0
2009-04-28 23:03:00,1.67133,1.67147,1.67084,1.67112,72000000.0
2009-04-28 23:04:00,1.67077,1.67147,1.67065,1.67141,40000000.0
2009-04-28 23:05:00,1.67195,1.6721,1.67195,1.6721,19200000.0
2009-04-28 23:06:00,1.6721,1.67225,1.67205,1.67225,44800000.0
2009-04-28 23:07:00,1.67322,1.67323,1.67175,1.67205,22400000.0
2009-04-28 23:08:00,1.67245,1.67245,1.67245,1.67245,3200000.0
2009-04-28 23:09:00,1.67245,1.6725,1.6724,1.6725,44800000.0
2009-04-28 23:10:00,1.6725,1.6726,1.6724,1.67245,28800000.0
2009-04-28 23:11:00,1.6725,1.67255,1.67245,1.6725,28800000.0
2009-04-28 23:12:00,1.67255,1.6726,1.67245,1.6726,28800000.0
2009-04-28 23:13:00,1.6726,1.6726,1.67255,1.67255,13200000.0
2009-04-28 23:14:00,1.67265,1.6727,1.67265,1.6727,6200000.0
2009-04-28 23:15:00,1.6727,1.6727,1.6722,1.6723,26600000.0
2009-04-28 23:16:00,1.6723,1.6723,1.6723,1.6723,46200000.0
2009-04-28 23:17:00,1.6723,1.67235,1.67225,1.67235,22400000.0
2009-04-28 23:18:00,1.67235,1.67235,1.67235,1.67235,3200000.0
2009-04-28 23:19:00,1.67235,1.67235,1.67235,1.67235,17200000.0
2009-04-28 23:20:00,1.67235,1.67275,1.67195,1.67265,52800000.0
2009-04-28 23:21:00,1.6727,1.6727,1.6726,1.6727,18600000.0
2009-04-28 23:22:00,1.67265,1.6728,1.6723,1.6727,76000000.0
2009-04-28 23:23:00,1.67275,1.6728,1.67275,1.6728,20200000.0
2009-04-28 23:24:00,1.67285,1.67295,1.6728,1.67295,31200000.0
2009-04-28 23:25:00,1.6727,1.67295,1.6725,1.6728,93800000.0
2009-04-28 23:26:00,1.67285,1.6729,1.67235,1.67265,110000000.0
2009-04-28 23:27:00,1.6726,1.6726,1.67225,1.67235,13200000.0
2009-04-28 23:28:00,1.67225,1.6726,1.67225,1.67225,20800000.0
2009-04-28 23:29:00,1.67235,1.67265,1.6722,1.6722,40600000.0
2009-04-28 23:30:00,1.67235,1.67235,1.67205,1.6723,31000000.0
2009-04-28 23:31:00,1.67215,1.6723,1.67195,1.67225,43400000.0
2009-04-28 23:32:00,1.67215,1.6727,1.672,1.67235,53800000.0
2009-04-28 23:33:00,1.67235,1.67255,1.6723,1.67255,70600000.0
2009-04-28 23:34:00,1.67255,1.67265,1.6703,1.67135,173200000.0
2009-04-28 23:35:00,1.6721,1.6723,1.6721,1.6723,28000000.0
2009-04-28 23:36:00,1.6727,1.67275,1.6723,1.6726,75600000.0
2009-04-28 23:37:00,1.67265,1.67265,1.6726,1.67265,6000000.0
2009-04-28 23:38:00,1.6726,1.67265,1.67245,1.67245,10000000.0
2009-04-28 23:39:00,1.67245,1.67245,1.67245,1.67245,9800000.0
2009-04-28 23:40:00,1.67245,1.6739,1.67195,1.6721,201600000.0
2009-04-28 23:41:00,1.67205,1.6725,1.6717,1.6725,189600000.0
2009-04-28 23:42:00,1.6726,1.6727,1.67245,1.67245,24000000.0
2009-04-28 23:43:00,1.6725,1.6725,1.67245,1.6725,4800000.0
2009-04-28 23:44:00,1.67255,1.6726,1.6725,1.6725,11200000.0
2009-04-28 23:45:00,1.6725,1.6725,1.6725,1.6725,7800000.0
2009-04-28 23:46:00,1.6725,1.6725,1.67235,1.67235,4600000.0
2009-04-28 23:47:00,1.67225,1.6724,1.67225,1.6724,8000000.0
2009-04-28 23:48:00,1.67245,1.67255,1.67245,1.67255,11200000.0
2009-04-28 23:49:00,1.6726,1.6726,1.67255,1.67255,4800000.0
2009-04-28 23:50:00,1.6725,1.6727,1.6725,1.6725,17600000.0
2009-04-28 23:51:00,1.67192,1.67236,1.67112,1.67236,32600000.0
2009-04-28 23:52:00,1.67255,1.67255,1.67235,1.67235,22000000.0
2009-04-28 23:53:00,1.67285,1.67285,1.67265,1.67275,9600000.0
2009-04-28 23:54:00,1.67285,1.6729,1.67245,1.6726,54000000.0
2009-04-28 23:55:00,1.67265,1.67265,1.67255,1.67265,7600000.0
2009-04-28 23:56:00,1.6726,1.6726,1.67245,1.6726,33000000.0
2009-04-28 23:57:00,1.67265,1.67285,1.6725,1.6725,12600000.0
2009-04-28 23:58:00,1.67255,1.6729,1.67255,1.6729,14400000.0
2009-04-28 23:59:00,1.67285,1.6729,1.6727,1.6728,11200000.0
2009-04-29 00:00:00,1.67285,1.67355,1.67285,1.67305,35600000.0
2009-04-29 00:01:00,1.67305,1.67305,1.67295,1.67295,16000000.0
2009-04-29 00:02:00,1.67295,1.67295,1.672,1.672,119400000.0
2009-04-29 00:03:00,1.67215,1.67215,1.67155,1.67185,75200000.0
2009-04-29 00:04:00,1.67185,1.67185,1.6718,1.67185,81600000.0
2009-04-29 00:05:00,1.67195,1.67235,1.67195,1.67215,89600000.0
2009-04-29 00:06:00,1.67185,1.672,1.6718,1.67195,83000000.0
2009-04-29 00:07:00,1.6719,1.67205,1.67175,1.672,110400000.0
2009-04-29 00:08:00,1.67195,1.67285,1.67185,1.6721,105200000.0
2009-04-29 00:09:00,1.6721,1.6726,1.6719,1.6726,108800000.0
2009-04-29 00:10:00,1.67255,1.67265,1.6722,1.6723,62400000.0
2009-04-29 00:11:00,1.6723,1.67255,1.6721,1.67245,38400000.0
2009-04-29 00:12:00,1.6725,1.6726,1.6721,1.6721,32000000.0
2009-04-29 00:13:00,1.6722,1.6723,1.6721,1.6723,54400000.0
2009-04-29 00:14:00,1.6724,1.67255,1.6723,1.6724,48800000.0
2009-04-29 00:15:00,1.67245,1.67255,1.67205,1.6722,129200000.0
2009-04-29 00:16:00,1.6722,1.6722,1.6721,1.6721,8000000.0
2009-04-29 00:17:00,1.67205,1.67205,1.6719,1.6719,6400000.0
2009-04-29 00:18:00,1.67185,1.67185,1.67165,1.67165,54400000.0
2009-04-29 00:19:00,1.67165,1.6721,1.6716,1.6719,93000000.0
2009-04-29 00:20:00,1.672,1.6721,1.67195,1.672,21400000.0
2009-04-29 00:21:00,1.67195,1.67235,1.6716,1.67215,94400000.0
2009-04-29 00:22:00,1.67205,1.67205,1.67195,1.67205,12800000.0
2009-04-29 00:23:00,1.6721,1.6721,1.6718,1.6721,44800000.0
2009-04-29 00:24:00,1.6722,1.6727,1.6722,1.6726,91200000.0
2009-04-29 00:25:00,1.67255,1.6728,1.6723,1.6728,49600000.0
2009-04-29 00:26:00,1.6727,1.6727,1.6719,1.6723,31200000.0
2009-04-29 00:27:00,1.67255,1.67255,1.6723,1.6723,22400000.0
2009-04-29 00:28:00,1.67235,1.67235,1.672,1.6723,42800000.0
2009-04-29 00:29:00,1.6723,1.67325,1.6723,1.67255,126000000.0
2009-04-29 00:30:00,1.67245,1.6727,1.6721,1.6725,122400000.0
2009-04-29 00:31:00,1.6725,1.67265,1.6717,1.67255,76000000.0
2009-04-29 00:32:00,1.67235,1.67285,1.67225,1.67285,39000000.0
2009-04-29 00:33:00,1.67275,1.67275,1.67275,1.67275,3200000.0
2009-04-29 00:34:00,1.67275,1.67275,1.67275,1.67275,3200000.0
2009-04-29 00:35:00,1.67285,1.67325,1.67285,1.67325,26800000.0
2009-04-29 00:36:00,1.6731,1.67325,1.6727,1.6727,41000000.0
2009-04-29 00:37:00,1.67258,1.67274,1.67229,1.67235,56400000.0
2009-04-29 00:38:00,1.6728,1.6728,1.6728,1.6728,3200000.0
2009-04-29 00:39:00,1.6728,1.6734,1.6728,1.6734,9600000.0
2009-04-29 00:40:00,1.67335,1.67335,1.6726,1.67265,53800000.0
2009-04-29 00:41:00,1.67207,1.67239,1.67206,1.67238,112400000.0
2009-04-29 00:42:00,1.67285,1.67285,1.67285,1.67285,6400000.0
2009-04-29 00:43:00,1.6728,1.67285,1.67275,1.67275,46200000.0
2009-04-29 00:44:00,1.67275,1.67275,1.6726,1.6726,12800000.0
2009-04-29 00:45:00,1.6725,1.6729,1.67245,1.6727,28800000.0
2009-04-29 00:46:00,1.6727,1.6728,1.6719,1.672,150200000.0
2009-04-29 00:47:00,1.67205,1.6722,1.672,1.67205,81600000.0
2009-04-29 00:48:00,1.67215,1.67275,1.67215,1.67245,62200000.0
2009-04-29 00:49:00,1.67205,1.6723,1.6719,1.6723,35200000.0
2009-04-29 00:50:00,1.67215,1.67215,1.67145,1.6717,96000000.0
2009-04-29 00:51:00,1.6718,1.67215,1.6718,1.6719,67200000.0
2009-04-29 00:52:00,1.672,1.6725,1.672,1.6723,91200000.0
2009-04-29 00:53:00,1.6723,1.67235,1.67195,1.6721,94200000.0
2009-04-29 00:54:00,1.672,1.67245,1.672,1.6724,44800000.0
2009-04-29 00:55:00,1.6724,1.67315,1.6722,1.67275,136000000.0
2009-04-29 00:56:00,1.6727,1.6727,1.67265,1.67265,6400000.0
2009-04-29 00:57:00,1.6728,1.67425,1.67195,1.672,50600000.0
2009-04-29 00:58:00,1.67205,1.67245,1.672,1.6722,64000000.0
2009-04-29 00:59:00,1.6722,1.6727,1.6722,1.6725,60000000.0
2009-04-29 01:00:00,1.6724,1.6725,1.6721,1.67225,68200000.0
2009-04-29 01:01:00,1.67225,1.67255,1.672,1.67255,59200000.0
2009-04-29 01:02:00,1.67245,1.67255,1.6724,1.6724,8000000.0
2009-04-29 01:03:00,1.67255,1.6726,1.67235,1.67255,27200000.0
2009-04-29 01:04:00,1.6725,1.67255,1.67245,1.6725,20800000.0
2009-04-29 01:05:00,1.6725,1.6725,1.6721,1.6722,67200000.0
2009-04-29 01:06:00,1.6721,1.67225,1.6721,1.6722,35200000.0
2009-04-29 01:07:00,1.67165,1.67185,1.67165,1.67185,17600000.0
2009-04-29 01:08:00,1.67195,1.67195,1.67185,1.6719,11200000.0
2009-04-29 01:09:00,1.6719,1.6721,1.6719,1.6721,8000000.0
2009-04-29 01:10:00,1.6722,1.6729,1.6722,1.6729,30400000.0
2009-04-29 01:11:00,1.67295,1.6733,1.6726,1.67285,62400000.0
2009-04-29 01:12:00,1.67275,1.6731,1.6723,1.67235,38000000.0
2009-04-29 01:13:00,1.6726,1.6729,1.6726,1.67275,17600000.0
2009-04-29 01:14:00,1.6727,1.6727,1.67255,1.67255,12800000.0
2009-04-29 01:15:00,1.67216,1.67216,1.67209,1.67209,12800000.0
2009-04-29 01:16:00,1.6721,1.6725,1.6721,1.67225,59200000.0
2009-04-29 01:17:00,1.67225,1.6724,1.67225,1.6723,11200000.0
2009-04-29 01:18:00,1.67215,1.6728,1.67215,1.6728,9600000.0
2009-04-29 01:19:00,1.6728,1.6728,1.6728,1.6728,3200000.0
2009-04-29 01:20:00,1.6726,1.6729,1.67245,1.6727,35200000.0
2009-04-29 01:21:00,1.67275,1.6728,1.67275,1.6728,9600000.0
2009-04-29 01:22:00,1.67285,1.673,1.67285,1.673,17600000.0
2009-04-29 01:23:00,1.673,1.673,1.673,1.673,3200000.0
2009-04-29 01:24:00,1.67305,1.67305,1.67305,1.67305,8000000.0
2009-04-29 01:25:00,1.673,1.673,1.673,1.673,9600000.0
2009-04-29 01:26:00,1.673,1.673,1.673,1.673,3200000.0
2009-04-29 01:27:00,1.67254,1.67255,1.6722,1.67223,48000000.0
2009-04-29 01:28:00,1.6723,1.6732,1.6723,1.6732,11600000.0
2009-04-29 01:29:00,1.67335,1.6735,1.67335,1.6735,8000000.0
2009-04-29 01:30:00,1.67315,1.6736,1.67295,1.6734,51200000.0
2009-04-29 01:31:00,1.67335,1.67365,1.67325,1.6733,137600000.0
2009-04-29 01:32:00,1.6732,1.6735,1.673,1.67315,56000000.0
2009-04-29 01:33:00,1.6731,1.67365,1.67295,1.6734,128000000.0
2009-04-29 01:34:00,1.6734,1.6734,1.67295,1.6732,131200000.0
2009-04-29 01:35:00,1.67325,1.67365,1.67325,1.6735,46400000.0
2009-04-29 01:36:00,1.6735,1.6736,1.67345,1.6736,51200000.0
2009-04-29 01:37:00,1.67355,1.67355,1.6735,1.6735,24000000.0
2009-04-29 01:38:00,1.67345,1.67345,1.673,1.6731,62400000.0
2009-04-29 01:39:00,1.67315,1.67315,1.6731,1.6731,16000000.0
2009-04-29 01:40:00,1.6732,1.6734,1.6732,1.6734,51200000.0
2009-04-29 01:41:00,1.67325,1.67325,1.67325,1.67325,4800000.0
2009-04-29 01:42:00,1.67325,1.67345,1.67315,1.6733,33600000.0
2009-04-29 01:43:00,1.67335,1.67335,1.67335,1.67335,3200000.0
2009-04-29 01:44:00,1.6728,1.67291,1.67187,1.67272,216200000.0
2009-04-29 01:45:00,1.67325,1.67335,1.6732,1.67325,12800000.0
2009-04-29 01:46:00,1.6732,1.6733,1.67315,1.6733,17600000.0
2009-04-29 01:47:00,1.6733,1.67335,1.6731,1.6732,99200000.0
2009-04-29 01:48:00,1.67315,1.6733,1.67315,1.6732,36800000.0
2009-04-29 01:49:00,1.67315,1.6733,1.67305,1.67325,33600000.0
2009-04-29 01:50:00,1.67315,1.67365,1.67315,1.6735,36800000.0
2009-04-29 01:51:00,1.67325,1.67335,1.6731,1.67315,78400000.0
2009-04-29 01:52:00,1.6732,1.67355,1.67315,1.67355,35200000.0
2009-04-29 01:53:00,1.6737,1.67395,1.67325,1.67365,192000000.0
2009-04-29 01:54:00,1.67375,1.67375,1.67335,1.67345,120000000.0
2009-04-29 01:55:00,1.6735,1.67365,1.6734,1.6734,49600000.0
2009-04-29 01:56:00,1.6735,1.67415,1.6733,1.67405,56000000.0
2009-04-29 01:57:00,1.67395,1.6742,1.67335,1.6742,52800000.0
2009-04-29 01:58:00,1.6741,1.67415,1.6733,1.67375,100800000.0
2009-04-29 01:59:00,1.67395,1.67415,1.6737,1.6741,33600000.0
2009-04-29 02:00:00,1.67425,1.6744,1.67335,1.6735,123600000.0
2009-04-29 02:01:00,1.6737,1.67395,1.6734,1.67365,69200000.0
2009-04-29 02:02:00,1.6737,1.67375,1.67365,1.6737,41600000.0
2009-04-29 02:03:00,1.6738,1.6744,1.67325,1.6739,147200000.0
2009-04-29 02:04:00,1.6739,1.67435,1.6736,1.67415,81600000.0
2009-04-29 02:05:00,1.67405,1.6743,1.67405,1.67425,64000000.0
2009-04-29 02:06:00,1.6743,1.67475,1.67425,1.67455,73600000.0
2009-04-29 02:07:00,1.67445,1.67455,1.6743,1.6744,109800000.0
2009-04-29 02:08:00,1.674,1.6743,1.674,1.67425,46400000.0
2009-04-29 02:09:00,1.67435,1.6746,1.67385,1.67385,186600000.0
2009-04-29 02:10:00,1.674,1.6745,1.6738,1.6743,121600000.0
2009-04-29 02:11:00,1.6743,1.67465,1.67395,1.67435,126400000.0
2009-04-29 02:12:00,1.6744,1.67495,1.6744,1.67475,81600000.0
2009-04-29 02:13:00,1.67465,1.67485,1.67455,1.67485,110400000.0
2009-04-29 02:14:00,1.67475,1.67485,1.67435,1.6746,112000000.0
2009-04-29 02:15:00,1.67455,1.67485,1.67445,1.67485,116800000.0
2009-04-29 02:16:00,1.67485,1.67545,1.67465,1.675,221600000.0
2009-04-29 02:17:00,1.6752,1.6755,1.67405,1.67425,239600000.0
2009-04-29 02:18:00,1.67425,1.67475,1.6739,1.67465,202400000.0
2009-04-29 02:19:00,1.67475,1.67505,1.67465,1.6748,163200000.0
2009-04-29 02:20:00,1.67465,1.67525,1.67395,1.674,172000000.0
2009-04-29 02:21:00,1.67405,1.6746,1.67365,1.67455,208800000.0
2009-04-29 02:22:00,1.67455,1.67555,1.67455,1.67525,185600000.0
2009-04-29 02:23:00,1.6752,1.6753,1.67385,1.6749,289200000.0
2009-04-29 02:24:00,1.6748,1.67505,1.67435,1.6746,287200000.0
2009-04-29 02:25:00,1.67455,1.6757,1.67455,1.67495,252800000.0
2009-04-29 02:26:00,1.6749,1.6752,1.6749,1.67515,117600000.0
2009-04-29 02:27:00,1.67515,1.67525,1.67505,1.67505,48000000.0
2009-04-29 02:28:00,1.675,1.675,1.67455,1.67485,146800000.0
2009-04-29 02:29:00,1.6747,1.67495,1.67435,1.67435,176000000.0
2009-04-29 02:30:00,1.6744,1.6747,1.67435,1.67455,99200000.0
2009-04-29 02:31:00,1.6745,1.6751,1.67435,1.6749,151200000.0
2009-04-29 02:32:00,1.6748,1.6751,1.6747,1.6748,188400000.0
2009-04-29 02:33:00,1.67485,1.6754,1.6748,1.6753,152800000.0
2009-04-29 02:34:00,1.6754,1.6756,1.67495,1.67495,194000000.0
2009-04-29 02:35:00,1.675,1.6755,1.6746,1.6746,204800000.0
2009-04-29 02:36:00,1.67455,1.6747,1.6742,1.67445,85600000.0
2009-04-29 02:37:00,1.6743,1.6747,1.6742,1.6745,152000000.0
2009-04-29 02:38:00,1.67455,1.6746,1.6745,1.6746,76800000.0
2009-04-29 02:39:00,1.6747,1.6748,1.67385,1.67385,226600000.0
2009-04-29 02:40:00,1.6739,1.6743,1.67385,1.6741,105600000.0
2009-04-29 02:41:00,1.6741,1.6743,1.67405,1.67415,73600000.0
2009-04-29 02:42:00,1.6743,1.67435,1.674,1.67415,68800000.0
2009-04-29 02:43:00,1.6742,1.6745,1.6742,1.67425,89600000.0
2009-04-29 02:44:00,1.6744,1.67465,1.6743,1.6744,153600000.0
2009-04-29 02:45:00,1.6746,1.6749,1.6744,1.67475,179200000.0
2009-04-29 02:46:00,1.6747,1.6747,1.674,1.67415,159200000.0
2009-04-29 02:47:00,1.67435,1.6747,1.6743,1.67445,107200000.0
2009-04-29 02:48:00,1.6745,1.6746,1.67445,1.6746,19200000.0
2009-04-29 02:49:00,1.6746,1.6747,1.6738,1.67435,214400000.0
2009-04-29 02:50:00,1.67445,1.6745,1.6742,1.6743,56000000.0
2009-04-29 02:51:00,1.67425,1.6749,1.6741,1.6742,119600000.0
2009-04-29 02:52:00,1.6742,1.6747,1.6742,1.67465,64800000.0
2009-04-29 02:53:00,1.67465,1.67535,1.6746,1.67535,164800000.0
2009-04-29 02:54:00,1.67535,1.6759,1.67535,1.67555,198600000.0
2009-04-29 02:55:00,1.67565,1.6764,1.6751,1.67515,436400000.0
2009-04-29 02:56:00,1.67515,1.6757,1.67485,1.6756,417600000.0
2009-04-29 02:57:00,1.67555,1.6759,1.67545,1.67585,200000000.0
2009-04-29 02:58:00,1.6758,1.67595,1.6755,1.6756,123200000.0
2009-04-29 02:59:00,1.67565,1.6759,1.6753,1.6754,233600000.0
2009-04-29 03:00:00,1.6753,1.6754,1.67495,1.67495,89600000.0
2009-04-29 03:01:00,1.67495,1.6753,1.6749,1.6751,180400000.0
2009-04-29 03:02:00,1.6751,1.67565,1.67495,1.67565,169600000.0
2009-04-29 03:03:00,1.67555,1.6757,1.6754,1.6756,103600000.0
2009-04-29 03:04:00,1.6756,1.6758,1.6756,1.67575,38400000.0
2009-04-29 03:05:00,1.6757,1.6757,1.6755,1.67555,52400000.0
2009-04-29 03:06:00,1.6756,1.676,1.6756,1.676,68800000.0
2009-04-29 03:07:00,1.676,1.6765,1.67595,1.6763,121200000.0
2009-04-29 03:08:00,1.6763,1.67635,1.676,1.676,134400000.0
2009-04-29 03:09:00,1.676,1.676,1.6758,1.6758,44800000.0
2009-04-29 03:10:00,1.6758,1.6759,1.67525,1.6757,84800000.0
2009-04-29 03:11:00,1.6757,1.6757,1.67555,1.6756,27200000.0
2009-04-29 03:12:00,1.6756,1.6757,1.67555,1.6757,33600000.0
2009-04-29 03:13:00,1.6757,1.6757,1.6757,1.6757,20800000.0
2009-04-29 03:14:00,1.6757,1.6758,1.67545,1.6755,46400000.0
2009-04-29 03:15:00,1.67575,1.6763,1.67525,1.6763,170400000.0
2009-04-29 03:16:00,1.67635,1.67695,1.6763,1.67645,119600000.0
2009-04-29 03:17:00,1.67645,1.6771,1.6764,1.6769,118400000.0
2009-04-29 03:18:00,1.6769,1.6772,1.6767,1.6769,212600000.0
2009-04-29 03:19:00,1.67685,1.6775,1.6766,1.67695,98400000.0
2009-04-29 03:20:00,1.6769,1.6769,1.6766,1.67675,152000000.0
2009-04-29 03:21:00,1.6768,1.6768,1.67625,1.67625,177600000.0
2009-04-29 03:22:00,1.6762,1.6765,1.6762,1.67625,232000000.0
2009-04-29 03:23:00,1.6762,1.67635,1.6758,1.6763,253200000.0
2009-04-29 03:24:00,1.67625,1.6764,1.67595,1.67595,209600000.0
2009-04-29 03:25:00,1.676,1.6761,1.6756,1.67565,260800000.0
2009-04-29 03:26:00,1.6757,1.67615,1.6756,1.6761,110400000.0
2009-04-29 03:27:00,1.6761,1.67645,1.6759,1.67645,188400000.0
2009-04-29 03:28:00,1.67645,1.6768,1.67555,1.6758,198000000.0
2009-04-29 03:29:00,1.6758,1.6765,1.6758,1.6764,81600000.0
2009-04-29 03:30:00,1.6764,1.6764,1.6763,1.6764,68800000.0
2009-04-29 03:31:00,1.6764,1.67675,1.6764,1.67655,83600000.0
2009-04-29 03:32:00,1.67655,1.6769,1.67655,1.67685,32000000.0
2009-04-29 03:33:00,1.67695,1.67745,1.6768,1.6769,82800000.0
2009-04-29 03:34:00,1.6769,1.677,1.67665,1.6769,145200000.0
2009-04-29 03:35:00,1.67685,1.67695,1.6767,1.6768,56000000.0
2009-04-29 03:36:00,1.6767,1.677,1.6767,1.677,85200000.0
2009-04-29 03:37:00,1.67695,1.67745,1.6768,1.67745,86400000.0
2009-04-29 03:38:00,1.67745,1.67755,1.67705,1.67755,137600000.0
2009-04-29 03:39:00,1.6777,1.67775,1.67725,1.6774,60800000.0
2009-04-29 03:40:00,1.6775,1.6775,1.6769,1.677,105600000.0
2009-04-29 03:41:00,1.677,1.67725,1.67685,1.6771,76800000.0
2009-04-29 03:42:00,1.677,1.6771,1.67695,1.6771,27200000.0
2009-04-29 03:43:00,1.677,1.67725,1.677,1.6772,48000000.0
2009-04-29 03:44:00,1.67725,1.6773,1.67715,1.67725,51200000.0
2009-04-29 03:45:00,1.6772,1.6773,1.67705,1.67715,57600000.0
2009-04-29 03:46:00,1.6773,1.6773,1.6768,1.67695,76800000.0
2009-04-29 03:47:00,1.6769,1.6769,1.6767,1.6767,75200000.0
2009-04-29 03:48:00,1.67685,1.6769,1.67675,1.67675,46400000.0
2009-04-29 03:49:00,1.67675,1.67675,1.67615,1.67635,103600000.0
2009-04-29 03:50:00,1.6763,1.6764,1.67605,1.67615,90400000.0
2009-04-29 03:51:00,1.67605,1.67625,1.67565,1.67625,144000000.0
2009-04-29 03:52:00,1.67625,1.67645,1.67625,1.6764,48000000.0
2009-04-29 03:53:00,1.6764,1.6765,1.6762,1.6765,61800000.0
2009-04-29 03:54:00,1.6764,1.6764,1.6758,1.67615,54000000.0
2009-04-29 03:55:00,1.6761,1.6761,1.6759,1.67605,89200000.0
2009-04-29 03:56:00,1.676,1.67615,1.6759,1.676,33000000.0
2009-04-29 03:57:00,1.676,1.6762,1.67595,1.67615,57600000.0
2009-04-29 03:58:00,1.67615,1.67635,1.67575,1.67585,196200000.0
2009-04-29 03:59:00,1.6759,1.6763,1.67565,1.6763,216000000.0
2009-04-29 04:00:00,1.6763,1.67645,1.67625,1.67645,41600000.0
2009-04-29 04:01:00,1.6764,1.6764,1.67615,1.6762,86400000.0
2009-04-29 04:02:00,1.67615,1.6762,1.6759,1.676,44800000.0
2009-04-29 04:03:00,1.676,1.67615,1.6759,1.67595,121600000.0
2009-04-29 04:04:00,1.676,1.6761,1.6758,1.6759,83200000.0
2009-04-29 04:05:00,1.67595,1.676,1.6758,1.6758,25600000.0
2009-04-29 04:06:00,1.6759,1.6759,1.67525,1.67525,156800000.0
2009-04-29 04:07:00,1.6753,1.6755,1.6749,1.67535,195200000.0
2009-04-29 04:08:00,1.67555,1.67595,1.67555,1.6759,123200000.0
2009-04-29 04:09:00,1.67585,1.67585,1.67585,1.67585,3200000.0
2009-04-29 04:10:00,1.6759,1.6759,1.6759,1.6759,6400000.0
2009-04-29 04:11:00,1.67585,1.67595,1.67565,1.6759,96000000.0
2009-04-29 04:12:00,1.6759,1.67615,1.67575,1.67605,116800000.0
2009-04-29 04:13:00,1.6761,1.6765,1.67555,1.67555,99600000.0
2009-04-29 04:14:00,1.67575,1.6768,1.6756,1.67645,171600000.0
2009-04-29 04:15:00,1.67645,1.6765,1.6751,1.67545,239200000.0
2009-04-29 04:16:00,1.67555,1.6758,1.67545,1.6758,139600000.0
2009-04-29 04:17:00,1.67575,1.6758,1.6749,1.6753,174400000.0
2009-04-29 04:18:00,1.6753,1.6754,1.6746,1.6752,174400000.0
2009-04-29 04:19:00,1.67505,1.67585,1.6749,1.67585,170000000.0
2009-04-29 04:20:00,1.67585,1.67585,1.67565,1.67585,107200000.0
2009-04-29 04:21:00,1.6758,1.6759,1.6756,1.6758,108800000.0
2009-04-29 04:22:00,1.6759,1.6761,1.67575,1.67605,76800000.0
2009-04-29 04:23:00,1.6759,1.67635,1.6757,1.6762,184000000.0
2009-04-29 04:24:00,1.6763,1.6763,1.67615,1.67615,32000000.0
2009-04-29 04:25:00,1.6762,1.67635,1.67595,1.67625,120000000.0
2009-04-29 04:26:00,1.6764,1.6765,1.676,1.6762,116800000.0
2009-04-29 04:27:00,1.67635,1.67635,1.67585,1.67585,99600000.0
2009-04-29 04:28:00,1.676,1.676,1.676,1.676,41600000.0
2009-04-29 04:29:00,1.67605,1.67605,1.67575,1.67575,139200000.0
2009-04-29 04:30:00,1.67585,1.67635,1.67565,1.67595,120000000.0
2009-04-29 04:31:00,1.67605,1.6763,1.676,1.67625,148800000.0
2009-04-29 04:32:00,1.67625,1.67625,1.6762,1.6762,11200000.0
2009-04-29 04:33:00,1.6763,1.6764,1.6762,1.6764,65600000.0
2009-04-29 04:34:00,1.6764,1.6768,1.6764,1.6768,88000000.0
2009-04-29 04:35:00,1.6768,1.67695,1.6766,1.6767,97600000.0
2009-04-29 04:36:00,1.67675,1.677,1.67665,1.6768,123200000.0
2009-04-29 04:37:00,1.6768,1.6768,1.67665,1.6767,43200000.0
2009-04-29 04:38:00,1.67675,1.6769,1.67675,1.6768,41600000.0
2009-04-29 04:39:00,1.6769,1.67695,1.67675,1.67675,35200000.0
2009-04-29 04:40:00,1.6767,1.67695,1.67665,1.67695,96000000.0
2009-04-29 04:41:00,1.6769,1.67705,1.6768,1.67705,97200000.0
2009-04-29 04:42:00,1.6771,1.6771,1.6767,1.67685,91200000.0
2009-04-29 04:43:00,1.67685,1.6772,1.6767,1.6772,129600000.0
2009-04-29 04:44:00,1.67715,1.67735,1.67705,1.6771,153200000.0
2009-04-29 04:45:00,1.6772,1.6774,1.6769,1.67705,199600000.0
2009-04-29 04:46:00,1.67695,1.67765,1.67665,1.6768,175600000.0
2009-04-29 04:47:00,1.6768,1.67725,1.67675,1.67695,90400000.0
2009-04-29 04:48:00,1.67695,1.67725,1.67695,1.67725,20800000.0
2009-04-29 04:49:00,1.67715,1.67715,1.67715,1.67715,4800000.0
2009-04-29 04:50:00,1.67715,1.67715,1.6767,1.67705,174400000.0
2009-04-29 04:51:00,1.677,1.677,1.67665,1.6767,135200000.0
2009-04-29 04:52:00,1.6767,1.67675,1.67665,1.6767,75200000.0
2009-04-29 04:53:00,1.67675,1.6769,1.6767,1.67685,35200000.0
2009-04-29 04:54:00,1.6768,1.677,1.67675,1.67675,60800000.0
2009-04-29 04:55:00,1.67695,1.67705,1.6766,1.67665,89200000.0
2009-04-29 04:56:00,1.6767,1.6769,1.6767,1.6769,77200000.0
2009-04-29 04:57:00,1.67675,1.6774,1.6767,1.6768,132800000.0
2009-04-29 04:58:00,1.6768,1.67685,1.6766,1.6767,188400000.0
2009-04-29 04:59:00,1.6766,1.67675,1.6766,1.67675,137200000.0
2009-04-29 05:00:00,1.67675,1.6775,1.67665,1.6773,134000000.0
2009-04-29 05:01:00,1.67725,1.6778,1.6771,1.6771,255800000.0
2009-04-29 05:02:00,1.6772,1.67755,1.67715,1.67755,164800000.0
2009-04-29 05:03:00,1.6776,1.6777,1.67755,1.6776,134400000.0
2009-04-29 05:04:00,1.6776,1.6776,1.6774,1.67745,111600000.0
2009-04-29 05:05:00,1.6775,1.67755,1.6771,1.6771,122800000.0
2009-04-29 05:06:00,1.6771,1.6772,1.67645,1.6766,191200000.0
2009-04-29 05:07:00,1.67705,1.67805,1.6769,1.67735,262400000.0
2009-04-29 05:08:00,1.6772,1.6772,1.67655,1.67665,117600000.0
2009-04-29 05:09:00,1.67665,1.67705,1.6766,1.67695,160400000.0
2009-04-29 05:10:00,1.67695,1.6772,1.6767,1.6768,171200000.0
2009-04-29 05:11:00,1.6768,1.67745,1.67655,1.67685,290000000.0
2009-04-29 05:12:00,1.67695,1.67755,1.67695,1.67755,153200000.0
2009-04-29 05:13:00,1.67755,1.67785,1.6774,1.67765,132400000.0
2009-04-29 05:14:00,1.6777,1.67835,1.6777,1.67835,185600000.0
2009-04-29 05:15:00,1.67835,1.6795,1.6782,1.67925,316000000.0
2009-04-29 05:16:00,1.67925,1.6793,1.67865,1.67905,253200000.0
2009-04-29 05:17:00,1.67905,1.6792,1.67885,1.67895,166400000.0
2009-04-29 05:18:00,1.67895,1.67895,1.67845,1.6786,142400000.0
2009-04-29 05:19:00,1.67855,1.67865,1.67825,1.6784,120000000.0
2009-04-29 05:20:00,1.6786,1.67915,1.6785,1.67895,247200000.0
2009-04-29 05:21:00,1.679,1.67915,1.67825,1.6789,399400000.0
2009-04-29 05:22:00,1.6789,1.679,1.67805,1.6787,258800000.0
2009-04-29 05:23:00,1.6786,1.67875,1.678,1.67805,209800000.0
2009-04-29 05:24:00,1.6781,1.679,1.6781,1.679,260400000.0
2009-04-29 05:25:00,1.6787,1.679,1.6786,1.6788,328800000.0
2009-04-29 05:26:00,1.6788,1.679,1.67815,1.67815,136400000.0
2009-04-29 05:27:00,1.67815,1.67845,1.67795,1.67805,246800000.0
2009-04-29 05:28:00,1.678,1.6783,1.678,1.6782,230400000.0
2009-04-29 05:29:00,1.67815,1.67815,1.67785,1.67785,126400000.0
2009-04-29 05:30:00,1.6779,1.678,1.6775,1.6775,142400000.0
2009-04-29 05:31:00,1.6774,1.67805,1.6774,1.67785,164800000.0
2009-04-29 05:32:00,1.6779,1.67825,1.67785,1.67815,139600000.0
2009-04-29 05:33:00,1.6782,1.6782,1.67785,1.67795,182400000.0
2009-04-29 05:34:00,1.67795,1.67825,1.67765,1.67805,166400000.0
2009-04-29 05:35:00,1.67825,1.67825,1.6779,1.6779,44800000.0
2009-04-29 05:36:00,1.67785,1.678,1.67785,1.6779,35200000.0
2009-04-29 05:37:00,1.678,1.678,1.67685,1.67715,204800000.0
2009-04-29 05:38:00,1.6772,1.67735,1.6769,1.67735,134400000.0
2009-04-29 05:39:00,1.67735,1.67775,1.67725,1.67775,28800000.0
2009-04-29 05:40:00,1.67775,1.67775,1.67725,1.67735,80800000.0
2009-04-29 05:41:00,1.6773,1.67765,1.6773,1.6773,63600000.0
2009-04-29 05:42:00,1.6773,1.6776,1.67725,1.6775,158000000.0
2009-04-29 05:43:00,1.6775,1.67785,1.6775,1.6777,187600000.0
2009-04-29 05:44:00,1.67785,1.6781,1.67775,1.67775,84000000.0
2009-04-29 05:45:00,1.67785,1.67835,1.6778,1.67825,197600000.0
2009-04-29 05:46:00,1.6783,1.6784,1.67775,1.6779,348800000.0
2009-04-29 05:47:00,1.6778,1.67815,1.67765,1.67815,266400000.0
2009-04-29 05:48:00,1.67815,1.67815,1.67815,1.67815,3200000.0
2009-04-29 05:49:00,1.67815,1.67815,1.6778,1.6779,40800000.0
2009-04-29 05:50:00,1.6779,1.67825,1.6779,1.6779,36400000.0
2009-04-29 05:51:00,1.67775,1.67795,1.67755,1.67795,152000000.0
2009-04-29 05:52:00,1.6779,1.67805,1.6778,1.67795,76800000.0
2009-04-29 05:53:00,1.67795,1.67835,1.67785,1.67785,146200000.0
2009-04-29 05:54:00,1.67785,1.6782,1.67785,1.6781,305800000.0
2009-04-29 05:55:00,1.6781,1.6783,1.67755,1.6776,253000000.0
2009-04-29 05:56:00,1.6776,1.67835,1.6776,1.67805,102800000.0
2009-04-29 05:57:00,1.678,1.6782,1.678,1.67805,121600000.0
2009-04-29 05:58:00,1.67805,1.6784,1.6778,1.67835,194000000.0
2009-04-29 05:59:00,1.6783,1.67865,1.6781,1.6783,74800000.0
2009-04-29 06:00:00,1.6781,1.6784,1.678,1.67805,168000000.0
2009-04-29 06:01:00,1.67805,1.6782,1.67795,1.67795,28800000.0
2009-04-29 06:02:00,1.6779,1.67795,1.6778,1.67795,48000000.0
2009-04-29 06:03:00,1.6779,1.67815,1.6779,1.678,65600000.0
2009-04-29 06:04:00,1.678,1.67805,1.6777,1.67785,111200000.0
2009-04-29 06:05:00,1.67785,1.678,1.67765,1.678,188800000.0
2009-04-29 06:06:00,1.67795,1.67815,1.6777,1.67775,115200000.0
2009-04-29 06:07:00,1.67775,1.678,1.67775,1.67795,108800000.0
2009-04-29 06:08:00,1.6781,1.67835,1.678,1.6783,107200000.0
2009-04-29 06:09:00,1.6783,1.679,1.678,1.67885,146400000.0
2009-04-29 06:10:00,1.6789,1.679,1.67815,1.67845,118000000.0
2009-04-29 06:11:00,1.67845,1.67845,1.67845,1.67845,9600000.0
2009-04-29 06:12:00,1.6786,1.67865,1.6785,1.67855,52400000.0
2009-04-29 06:13:00,1.67865,1.67865,1.67815,1.67815,159200000.0
2009-04-29 06:14:00,1.67825,1.6788,1.6782,1.6784,138800000.0
2009-04-29 06:15:00,1.67835,1.6786,1.6781,1.67825,78400000.0
2009-04-29 06:16:00,1.67825,1.6783,1.678,1.678,116800000.0
2009-04-29 06:17:00,1.67795,1.67805,1.67715,1.6772,172400000.0
2009-04-29 06:18:00,1.67725,1.6775,1.6772,1.67725,176800000.0
2009-04-29 06:19:00,1.6773,1.6778,1.6773,1.67765,99600000.0
2009-04-29 06:20:00,1.67775,1.6781,1.6776,1.6777,100000000.0
2009-04-29 06:21:00,1.6777,1.6781,1.6777,1.67805,147200000.0
2009-04-29 06:22:00,1.678,1.678,1.6776,1.6779,160000000.0
2009-04-29 06:23:00,1.6781,1.6783,1.6778,1.6779,108400000.0
2009-04-29 06:24:00,1.67795,1.678,1.6779,1.6779,89600000.0
2009-04-29 06:25:00,1.6779,1.67815,1.67745,1.67755,68400000.0
2009-04-29 06:26:00,1.6775,1.67775,1.6775,1.67755,147600000.0
2009-04-29 06:27:00,1.67755,1.6776,1.67705,1.6775,72000000.0
2009-04-29 06:28:00,1.6775,1.6775,1.6772,1.67735,33600000.0
2009-04-29 06:29:00,1.6775,1.6776,1.6774,1.6775,66400000.0
2009-04-29 06:30:00,1.6774,1.6774,1.67735,1.67735,12800000.0
2009-04-29 06:31:00,1.67735,1.6775,1.6771,1.67745,96000000.0
2009-04-29 06:32:00,1.6777,1.67775,1.67745,1.67745,54000000.0
2009-04-29 06:33:00,1.6775,1.6776,1.67745,1.6775,43200000.0
2009-04-29 06:34:00,1.6776,1.6781,1.67755,1.67805,100000000.0
2009-04-29 06:35:00,1.67795,1.6783,1.67795,1.6783,33600000.0
2009-04-29 06:36:00,1.6783,1.67835,1.6783,1.6783,22400000.0
2009-04-29 06:37:00,1.6783,1.6784,1.6782,1.6782,42800000.0
2009-04-29 06:38:00,1.67835,1.67845,1.6782,1.6784,40000000.0
2009-04-29 06:39:00,1.6785,1.67865,1.67815,1.67815,41600000.0
2009-04-29 06:40:00,1.6782,1.6782,1.67755,1.67755,34800000.0
2009-04-29 06:41:00,1.6774,1.67845,1.6774,1.67845,121600000.0
2009-04-29 06:42:00,1.67845,1.67845,1.6775,1.6779,71600000.0
2009-04-29 06:43:00,1.67785,1.6786,1.67765,1.6786,254400000.0
2009-04-29 06:44:00,1.6785,1.6786,1.67785,1.67795,85200000.0
2009-04-29 06:45:00,1.67785,1.67795,1.6777,1.6779,123200000.0
2009-04-29 06:46:00,1.6779,1.678,1.67705,1.67725,133400000.0
2009-04-29 06:47:00,1.67715,1.6773,1.67715,1.67715,35200000.0
2009-04-29 06:48:00,1.6773,1.6774,1.67715,1.67725,30400000.0
2009-04-29 06:49:00,1.6771,1.6772,1.67675,1.6772,84800000.0
2009-04-29 06:50:00,1.6774,1.6774,1.67665,1.6767,158000000.0
2009-04-29 06:51:00,1.67675,1.6772,1.67675,1.6771,140800000.0
2009-04-29 06:52:00,1.677,1.677,1.67685,1.67695,64000000.0
2009-04-29 06:53:00,1.6769,1.67745,1.67685,1.67745,80000000.0
2009-04-29 06:54:00,1.67735,1.6776,1.67705,1.6776,206400000.0
2009-04-29 06:55:00,1.67765,1.67765,1.6771,1.6771,81600000.0
2009-04-29 06:56:00,1.6773,1.6773,1.67715,1.67715,22400000.0
2009-04-29 06:57:00,1.67705,1.67725,1.6769,1.6769,33600000.0
2009-04-29 06:58:00,1.67685,1.67705,1.6768,1.677,60800000.0
2009-04-29 06:59:00,1.6769,1.677,1.6766,1.6767,124800000.0
2009-04-29 07:00:00,1.67675,1.6772,1.67675,1.6771,128000000.0
2009-04-29 07:01:00,1.6771,1.6774,1.67705,1.6774,51200000.0
2009-04-29 07:02:00,1.6774,1.67775,1.6773,1.6776,96800000.0
2009-04-29 07:03:00,1.67765,1.67775,1.67715,1.6773,82000000.0
2009-04-29 07:04:00,1.6773,1.6777,1.6773,1.6775,59400000.0
2009-04-29 07:05:00,1.6775,1.6778,1.6774,1.67755,80000000.0
2009-04-29 07:06:00,1.67755,1.67765,1.6774,1.67755,96000000.0
2009-04-29 07:07:00,1.6775,1.67765,1.67745,1.67755,80000000.0
2009-04-29 07:08:00,1.6776,1.6779,1.6776,1.6779,52800000.0
2009-04-29 07:09:00,1.678,1.67805,1.67785,1.67795,70400000.0
2009-04-29 07:10:00,1.6781,1.6782,1.67775,1.67805,49600000.0
2009-04-29 07:11:00,1.67805,1.67805,1.6777,1.67795,94400000.0
2009-04-29 07:12:00,1.67795,1.67835,1.67795,1.67795,128000000.0
2009-04-29 07:13:00,1.678,1.67825,1.67785,1.6781,212800000.0
2009-04-29 07:14:00,1.6781,1.67855,1.67785,1.6784,104000000.0
2009-04-29 07:15:00,1.67835,1.67885,1.67825,1.67885,73600000.0
2009-04-29 07:16:00,1.67885,1.67885,1.6786,1.6786,46400000.0
2009-04-29 07:17:00,1.6786,1.6787,1.6784,1.6784,80000000.0
2009-04-29 07:18:00,1.6785,1.6786,1.6783,1.6785,41600000.0
2009-04-29 07:19:00,1.67845,1.6786,1.67845,1.67855,35200000.0
2009-04-29 07:20:00,1.67855,1.67855,1.678,1.6781,128000000.0
2009-04-29 07:21:00,1.67815,1.67835,1.67785,1.6782,131200000.0
2009-04-29 07:22:00,1.67825,1.6787,1.67825,1.6786,41600000.0
2009-04-29 07:23:00,1.67855,1.67855,1.678,1.67825,131200000.0
2009-04-29 07:24:00,1.6782,1.6787,1.678,1.67855,198400000.0
2009-04-29 07:25:00,1.6785,1.67935,1.6779,1.67905,220800000.0
2009-04-29 07:26:00,1.67895,1.67905,1.6785,1.67855,133600000.0
2009-04-29 07:27:00,1.67865,1.6787,1.6783,1.6785,228000000.0
2009-04-29 07:28:00,1.67835,1.67835,1.67815,1.6782,73600000.0
2009-04-29 07:29:00,1.6782,1.67825,1.6775,1.6776,101200000.0
2009-04-29 07:30:00,1.6776,1.6784,1.67755,1.67815,105600000.0
2009-04-29 07:31:00,1.67815,1.6788,1.67785,1.67875,197000000.0
2009-04-29 07:32:00,1.67875,1.67875,1.67795,1.67815,201200000.0
2009-04-29 07:33:00,1.6781,1.6783,1.6777,1.67785,172400000.0
2009-04-29 07:34:00,1.6779,1.6786,1.6777,1.67805,215400000.0
2009-04-29 07:35:00,1.67805,1.67825,1.6774,1.67755,155200000.0
2009-04-29 07:36:00,1.6775,1.6777,1.6772,1.6777,134400000.0
2009-04-29 07:37:00,1.67765,1.678,1.67745,1.6776,134000000.0
2009-04-29 07:38:00,1.67765,1.67765,1.67725,1.67735,142400000.0
2009-04-29 07:39:00,1.67735,1.6775,1.6772,1.6774,86400000.0
2009-04-29 07:40:00,1.6777,1.6777,1.6767,1.67735,273600000.0
2009-04-29 07:41:00,1.6774,1.6779,1.6772,1.67765,262800000.0
2009-04-29 07:42:00,1.67785,1.67795,1.6771,1.6772,212800000.0
2009-04-29 07:43:00,1.6772,1.6775,1.677,1.67745,124800000.0
2009-04-29 07:44:00,1.6774,1.67765,1.67725,1.67735,109600000.0
2009-04-29 07:45:00,1.67725,1.67745,1.67725,1.6773,92800000.0
2009-04-29 07:46:00,1.67735,1.6776,1.6772,1.67725,96000000.0
2009-04-29 07:47:00,1.6773,1.67745,1.6771,1.67745,72000000.0
2009-04-29 07:48:00,1.67755,1.67775,1.67705,1.67775,264000000.0
2009-04-29 07:49:00,1.67755,1.6777,1.6773,1.67755,113600000.0
2009-04-29 07:50:00,1.67755,1.678,1.67755,1.67795,59200000.0
2009-04-29 07:51:00,1.67795,1.67845,1.6778,1.6782,208400000.0
2009-04-29 07:52:00,1.6782,1.67865,1.67805,1.67835,243400000.0
2009-04-29 07:53:00,1.67855,1.6791,1.6784,1.67865,288400000.0
2009-04-29 07:54:00,1.67865,1.6793,1.6786,1.6787,169400000.0
2009-04-29 07:55:00,1.67865,1.6787,1.6778,1.67815,147600000.0
2009-04-29 07:56:00,1.6782,1.6783,1.67815,1.6783,87600000.0
2009-04-29 07:57:00,1.6783,1.6783,1.6777,1.67805,68800000.0
2009-04-29 07:58:00,1.6781,1.67865,1.67805,1.67855,89600000.0
2009-04-29 07:59:00,1.67855,1.679,1.6785,1.67875,198400000.0
2009-04-29 08:00:00,1.6787,1.6787,1.67795,1.67845,209000000.0
2009-04-29 08:01:00,1.67855,1.679,1.67835,1.6789,208000000.0
2009-04-29 08:02:00,1.67885,1.6796,1.6787,1.6796,184600000.0
2009-04-29 08:03:00,1.67955,1.67955,1.6788,1.67925,154600000.0
2009-04-29 08:04:00,1.67925,1.6795,1.6786,1.6791,433200000.0
2009-04-29 08:05:00,1.6791,1.6798,1.6791,1.67965,302000001.0
2009-04-29 08:06:00,1.6796,1.6797,1.67935,1.6795,303000000.0
2009-04-29 08:07:00,1.6795,1.67985,1.6794,1.6795,242800000.0
2009-04-29 08:08:00,1.6794,1.67955,1.6793,1.67945,219200000.0
2009-04-29 08:09:00,1.67945,1.67945,1.6793,1.67935,39200000.0
2009-04-29 08:10:00,1.6792,1.6794,1.67905,1.67925,238800000.0
2009-04-29 08:11:00,1.6792,1.67935,1.67825,1.679,373200000.0
2009-04-29 08:12:00,1.679,1.6791,1.67875,1.6791,179400000.0
2009-04-29 08:13:00,1.67915,1.6796,1.67915,1.67935,241200000.0
2009-04-29 08:14:00,1.67935,1.67945,1.67855,1.67885,232600000.0
2009-04-29 08:15:00,1.67885,1.67925,1.6786,1.67925,237600000.0
2009-04-29 08:16:00,1.6793,1.67965,1.67925,1.6795,271800000.0
2009-04-29 08:17:00,1.6795,1.67985,1.6793,1.6797,375600000.0
2009-04-29 08:18:00,1.6797,1.67975,1.6789,1.67975,220400000.0
2009-04-29 08:19:00,1.67975,1.67995,1.67915,1.67915,208600000.0
2009-04-29 08:20:00,1.6792,1.67945,1.6791,1.67915,244800000.0
2009-04-29 08:21:00,1.6795,1.6798,1.6791,1.6793,328400000.0
2009-04-29 08:22:00,1.6794,1.67975,1.6792,1.67965,353800000.0
2009-04-29 08:23:00,1.67965,1.68,1.6788,1.679,518600000.0
2009-04-29 08:24:00,1.67905,1.6792,1.6784,1.67845,259400000.0
2009-04-29 08:25:00,1.6784,1.67885,1.6783,1.6787,138600000.0
2009-04-29 08:26:00,1.67865,1.67885,1.67835,1.6786,227600000.0
2009-04-29 08:27:00,1.6786,1.679,1.67805,1.6781,504200000.0
2009-04-29 08:28:00,1.67815,1.6789,1.67805,1.6788,361400000.0
2009-04-29 08:29:00,1.6788,1.6789,1.6785,1.67855,167600000.0
2009-04-29 08:30:00,1.67855,1.67915,1.6785,1.67905,242600000.0
2009-04-29 08:31:00,1.67895,1.67905,1.67845,1.67855,356600000.0
2009-04-29 08:32:00,1.67855,1.6788,1.67845,1.6786,287800000.0
2009-04-29 08:33:00,1.6786,1.67885,1.67855,1.67885,227400000.0
2009-04-29 08:34:00,1.67875,1.6797,1.67875,1.67945,463000000.0
2009-04-29 08:35:00,1.67945,1.6802,1.6792,1.67985,322600000.0
2009-04-29 08:36:00,1.67985,1.68045,1.67955,1.6799,378800000.0
2009-04-29 08:37:00,1.6799,1.68045,1.67975,1.6801,172400000.0
2009-04-29 08:38:00,1.6801,1.6801,1.67875,1.67895,252800000.0
2009-04-29 08:39:00,1.67895,1.6791,1.6783,1.6783,312800000.0
2009-04-29 08:40:00,1.6784,1.6789,1.6782,1.6787,264000000.0
2009-04-29 08:41:00,1.67875,1.67895,1.67845,1.67895,236800000.0
2009-04-29 08:42:00,1.679,1.67935,1.67865,1.6787,228000000.0
2009-04-29 08:43:00,1.67885,1.67895,1.67835,1.67845,182800000.0
2009-04-29 08:44:00,1.6785,1.6795,1.6785,1.67885,282200000.0
2009-04-29 08:45:00,1.6791,1.6794,1.67865,1.67895,229400000.0
2009-04-29 08:46:00,1.679,1.6793,1.67855,1.6791,355600000.0
2009-04-29 08:47:00,1.679,1.679,1.67865,1.6787,209200000.0
2009-04-29 08:48:00,1.6787,1.6791,1.6787,1.6791,153200000.0
2009-04-29 08:49:00,1.67905,1.67985,1.67895,1.67985,275400000.0
2009-04-29 08:50:00,1.67985,1.68045,1.6797,1.68035,314000000.0
2009-04-29 08:51:00,1.68035,1.6807,1.67925,1.6794,393200000.0
2009-04-29 08:52:00,1.6793,1.6797,1.6792,1.6792,434600000.0
2009-04-29 08:53:00,1.6792,1.67945,1.679,1.67925,382400000.0
2009-04-29 08:54:00,1.6793,1.67945,1.6781,1.6783,499800000.0
2009-04-29 08:55:00,1.6781,1.67835,1.67765,1.67775,350400000.0
2009-04-29 08:56:00,1.67775,1.67835,1.6777,1.67825,344200000.0
2009-04-29 08:57:00,1.67825,1.67875,1.6781,1.6782,265800000.0
2009-04-29 08:58:00,1.6782,1.67915,1.6782,1.67865,315200000.0
2009-04-29 08:59:00,1.6788,1.67885,1.67825,1.6783,258800000.0
2009-04-29 09:00:00,1.6784,1.67875,1.67755,1.6778,511400000.0
2009-04-29 09:01:00,1.6778,1.67845,1.6775,1.67845,597800000.0
2009-04-29 09:02:00,1.67845,1.6789,1.67805,1.67835,499399999.0
2009-04-29 09:03:00,1.6785,1.679,1.6784,1.67895,462800000.0
2009-04-29 09:04:00,1.679,1.679,1.67755,1.6776,444300000.0
2009-04-29 09:05:00,1.6776,1.6782,1.6776,1.6781,301000000.0
2009-04-29 09:06:00,1.6781,1.6786,1.6781,1.6786,316800000.0
2009-04-29 09:07:00,1.6786,1.6786,1.678,1.67805,234800000.0
2009-04-29 09:08:00,1.67805,1.67845,1.67785,1.67835,315000000.0
2009-04-29 09:09:00,1.67835,1.6784,1.6774,1.6774,225800000.0
2009-04-29 09:10:00,1.67735,1.67755,1.6772,1.67735,143200000.0
2009-04-29 09:11:00,1.6774,1.67745,1.6766,1.6768,293400000.0
2009-04-29 09:12:00,1.67685,1.67735,1.67685,1.6772,220600000.0
2009-04-29 09:13:00,1.6771,1.6779,1.6771,1.6778,284600000.0
2009-04-29 09:14:00,1.67785,1.6784,1.6777,1.6782,318000000.0
2009-04-29 09:15:00,1.6781,1.6784,1.6779,1.6779,383400000.0
2009-04-29 09:16:00,1.6778,1.67815,1.6773,1.6774,365800000.0
2009-04-29 09:17:00,1.6774,1.67865,1.6774,1.67855,295000000.0
2009-04-29 09:18:00,1.6785,1.67865,1.67805,1.6786,255800000.0
2009-04-29 09:19:00,1.6788,1.67915,1.67865,1.67915,242400000.0
2009-04-29 09:20:00,1.6791,1.6792,1.6781,1.6781,215200000.0
2009-04-29 09:21:00,1.67815,1.67865,1.6771,1.67855,474800000.0
2009-04-29 09:22:00,1.67855,1.6787,1.6779,1.678,231400000.0
2009-04-29 09:23:00,1.6779,1.67795,1.6774,1.67785,283800000.0
2009-04-29 09:24:00,1.6779,1.67855,1.67775,1.6784,273800000.0
2009-04-29 09:25:00,1.6784,1.6786,1.6782,1.67835,378800000.0
2009-04-29 09:26:00,1.67835,1.67875,1.6783,1.6787,185400000.0
2009-04-29 09:27:00,1.6787,1.6789,1.67865,1.6787,245600000.0
2009-04-29 09:28:00,1.6787,1.67895,1.67865,1.6787,149400000.0
2009-04-29 09:29:00,1.6787,1.67885,1.67865,1.6787,73600000.0
2009-04-29 09:30:00,1.6787,1.6787,1.6787,1.6787,67000000.0
2009-04-29 09:31:00,1.6787,1.67905,1.67865,1.6788,264200000.0
2009-04-29 09:32:00,1.6788,1.679,1.6786,1.67875,173500000.0
2009-04-29 09:33:00,1.6789,1.6789,1.67865,1.6787,259000000.0
2009-04-29 09:34:00,1.6787,1.6787,1.67795,1.6783,173400000.0
2009-04-29 09:35:00,1.6783,1.67845,1.6779,1.67795,228400000.0
2009-04-29 09:36:00,1.6779,1.6785,1.6777,1.6782,198000000.0
2009-04-29 09:37:00,1.6782,1.67885,1.6782,1.67885,247000000.0
2009-04-29 09:38:00,1.67885,1.67885,1.6782,1.6782,280000000.0
2009-04-29 09:39:00,1.6782,1.67855,1.6781,1.6784,347400000.0
2009-04-29 09:40:00,1.6785,1.6789,1.6781,1.67835,414000000.0
2009-04-29 09:41:00,1.67845,1.6786,1.678,1.67805,479600000.0
2009-04-29 09:42:00,1.678,1.6781,1.6772,1.6776,458800000.0
2009-04-29 09:43:00,1.67755,1.67815,1.6768,1.678,433400000.0
2009-04-29 09:44:00,1.678,1.678,1.677,1.67705,362800000.0
2009-04-29 09:45:00,1.6772,1.6773,1.6766,1.67675,274400000.0
2009-04-29 09:46:00,1.67675,1.677,1.67645,1.6768,339300000.0
2009-04-29 09:47:00,1.67665,1.6772,1.67635,1.6771,237200000.0
2009-04-29 09:48:00,1.6772,1.67825,1.67715,1.67745,314400000.0
2009-04-29 09:49:00,1.6776,1.6781,1.67745,1.678,136600000.0
2009-04-29 09:50:00,1.67805,1.67875,1.6779,1.67875,213400000.0
2009-04-29 09:51:00,1.67885,1.6794,1.67865,1.67925,338600000.0
2009-04-29 09:52:00,1.67925,1.6795,1.6788,1.6788,335400000.0
2009-04-29 09:53:00,1.6789,1.6792,1.6787,1.67875,256800000.0
2009-04-29 09:54:00,1.67875,1.67905,1.67855,1.67905,348800000.0
2009-04-29 09:55:00,1.6791,1.6796,1.679,1.6796,400000000.0
2009-04-29 09:56:00,1.67985,1.68045,1.67985,1.68025,381400000.0
2009-04-29 09:57:00,1.68025,1.68085,1.68015,1.6805,290600000.0
2009-04-29 09:58:00,1.6802,1.6804,1.68,1.6803,262000000.0
2009-04-29 09:59:00,1.68025,1.6808,1.6801,1.6804,284600000.0
2009-04-29 10:00:00,1.6804,1.6806,1.67985,1.6805,363800000.0
2009-04-29 10:01:00,1.6805,1.6809,1.68015,1.68025,360600000.0
2009-04-29 10:02:00,1.6802,1.68145,1.6802,1.6814,323400000.0
2009-04-29 10:03:00,1.68135,1.68135,1.6803,1.68095,349200000.0
2009-04-29 10:04:00,1.681,1.6816,1.68065,1.68125,393800000.0
2009-04-29 10:05:00,1.68105,1.68115,1.6807,1.6808,254600000.0
2009-04-29 10:06:00,1.68085,1.681,1.68035,1.68075,274000000.0
2009-04-29 10:07:00,1.6808,1.68095,1.68055,1.68065,196000000.0
2009-04-29 10:08:00,1.68065,1.68075,1.6804,1.68045,261800000.0
2009-04-29 10:09:00,1.6805,1.68075,1.68035,1.6805,270400000.0
2009-04-29 10:10:00,1.6805,1.68155,1.68045,1.6811,248800000.0
2009-04-29 10:11:00,1.6811,1.6813,1.68035,1.68035,267000000.0
2009-04-29 10:12:00,1.68045,1.68055,1.67965,1.6798,245200000.0
2009-04-29 10:13:00,1.6798,1.6799,1.67965,1.67975,101200000.0
2009-04-29 10:14:00,1.67985,1.68005,1.6797,1.67985,109800000.0
2009-04-29 10:15:00,1.67985,1.68005,1.67985,1.68,277000000.0
2009-04-29 10:16:00,1.6799,1.67995,1.6797,1.67985,278600000.0
2009-04-29 10:17:00,1.6799,1.6803,1.6798,1.6803,404600000.0
2009-04-29 10:18:00,1.6803,1.68045,1.6791,1.67935,406400000.0
2009-04-29 10:19:00,1.67945,1.67975,1.6792,1.6792,410600000.0
2009-04-29 10:20:00,1.67925,1.68005,1.6792,1.68005,507400000.0
2009-04-29 10:21:00,1.67985,1.68005,1.67945,1.67955,418000000.0
2009-04-29 10:22:00,1.6796,1.6803,1.67955,1.67995,261800000.0
2009-04-29 10:23:00,1.6799,1.68,1.67905,1.6796,302800000.0
2009-04-29 10:24:00,1.6795,1.6797,1.67925,1.6795,270800000.0
2009-04-29 10:25:00,1.67945,1.67955,1.67905,1.67905,176600000.0
2009-04-29 10:26:00,1.6792,1.68025,1.6792,1.67995,304000000.0
2009-04-29 10:27:00,1.67995,1.68,1.67945,1.6796,340800000.0
2009-04-29 10:28:00,1.6795,1.67975,1.67915,1.6792,237600000.0
2009-04-29 10:29:00,1.6792,1.6793,1.67895,1.67925,226600000.0
2009-04-29 10:30:00,1.67925,1.6794,1.67885,1.67885,224400000.0
2009-04-29 10:31:00,1.6789,1.6798,1.6789,1.6795,265000000.0
2009-04-29 10:32:00,1.6796,1.6796,1.6793,1.6796,243200000.0
2009-04-29 10:33:00,1.67955,1.6796,1.6792,1.67925,370000000.0
2009-04-29 10:34:00,1.6794,1.67945,1.6789,1.6791,307200000.0
2009-04-29 10:35:00,1.6791,1.6796,1.6791,1.6794,460800000.0
2009-04-29 10:36:00,1.6793,1.67985,1.6791,1.6797,383800000.0
2009-04-29 10:37:00,1.6796,1.68025,1.6794,1.67995,417400000.0
2009-04-29 10:38:00,1.67995,1.68045,1.67995,1.68015,398200000.0
2009-04-29 10:39:00,1.68015,1.68035,1.6795,1.67975,273600000.0
2009-04-29 10:40:00,1.67975,1.6801,1.67975,1.6798,433400000.0
2009-04-29 10:41:00,1.6799,1.68015,1.67925,1.67935,623400000.0
2009-04-29 10:42:00,1.67935,1.6794,1.679,1.67915,290800000.0
2009-04-29 10:43:00,1.6792,1.67935,1.67905,1.67905,209600000.0
2009-04-29 10:44:00,1.67905,1.67985,1.67905,1.67935,308200000.0
2009-04-29 10:45:00,1.67945,1.67945,1.6783,1.67845,569400000.0
2009-04-29 10:46:00,1.67845,1.67875,1.6778,1.67845,598000000.0
2009-04-29 10:47:00,1.6785,1.6788,1.67745,1.6779,454000000.0
2009-04-29 10:48:00,1.6779,1.67815,1.6773,1.67795,515000000.0
2009-04-29 10:49:00,1.6779,1.67855,1.6779,1.6783,467200000.0
2009-04-29 10:50:00,1.6785,1.6786,1.6776,1.6779,438400000.0
2009-04-29 10:51:00,1.67795,1.67825,1.6773,1.6782,507400000.0
2009-04-29 10:52:00,1.67815,1.67825,1.6775,1.67815,313200000.0
2009-04-29 10:53:00,1.67815,1.67895,1.678,1.67875,398000000.0
2009-04-29 10:54:00,1.6787,1.6787,1.67805,1.6786,390400000.0
2009-04-29 10:55:00,1.67865,1.67885,1.6778,1.67795,360400000.0
2009-04-29 10:56:00,1.6778,1.6788,1.6775,1.67835,362000000.0
2009-04-29 10:57:00,1.6784,1.67845,1.6777,1.6777,529600000.0
2009-04-29 10:58:00,1.67735,1.6781,1.6771,1.67735,474400000.0
2009-04-29 10:59:00,1.6773,1.67795,1.677,1.67795,437200000.0
2009-04-29 11:00:00,1.67795,1.6782,1.67765,1.6779,516600000.0
2009-04-29 11:01:00,1.6779,1.6781,1.67735,1.67805,514800000.0
2009-04-29 11:02:00,1.67805,1.6784,1.67755,1.67825,411600000.0
2009-04-29 11:03:00,1.6784,1.6785,1.6782,1.6784,56000000.0
2009-04-29 11:04:00,1.67845,1.6787,1.67835,1.67835,119200000.0
2009-04-29 11:05:00,1.6784,1.6787,1.6783,1.6785,339800000.0
2009-04-29 11:06:00,1.6785,1.6789,1.6784,1.67855,481800000.0
2009-04-29 11:07:00,1.67865,1.67895,1.6786,1.6787,458800000.0
2009-04-29 11:08:00,1.6788,1.6791,1.67855,1.6791,474600000.0
2009-04-29 11:09:00,1.67915,1.67935,1.67875,1.6792,217600000.0
2009-04-29 11:10:00,1.6792,1.67925,1.6788,1.6788,249400000.0
2009-04-29 11:11:00,1.67865,1.67865,1.67805,1.67815,391400000.0
2009-04-29 11:12:00,1.67815,1.6788,1.67815,1.6785,371400000.0
2009-04-29 11:13:00,1.67845,1.6789,1.67835,1.67875,387800000.0
2009-04-29 11:14:00,1.6788,1.67925,1.6785,1.67925,240200000.0
2009-04-29 11:15:00,1.67915,1.6794,1.67795,1.6783,410400000.0
2009-04-29 11:16:00,1.6783,1.6795,1.67805,1.6794,451000000.0
2009-04-29 11:17:00,1.6794,1.6796,1.6789,1.6793,529000000.0
2009-04-29 11:18:00,1.67925,1.67955,1.67905,1.67915,645600000.0
2009-04-29 11:19:00,1.6791,1.67975,1.6787,1.67905,506400000.0
2009-04-29 11:20:00,1.679,1.67935,1.6786,1.6788,579600000.0
2009-04-29 11:21:00,1.6788,1.67975,1.6786,1.6796,540200000.0
2009-04-29 11:22:00,1.6796,1.68015,1.6793,1.67985,570600000.0
2009-04-29 11:23:00,1.6798,1.68015,1.6797,1.6798,405600000.0
2009-04-29 11:24:00,1.6796,1.6798,1.67895,1.6792,331400000.0
2009-04-29 11:25:00,1.6792,1.6793,1.6781,1.6784,677399999.0
2009-04-29 11:26:00,1.67885,1.67885,1.6778,1.678,512000000.0
2009-04-29 11:27:00,1.6781,1.67835,1.67765,1.67795,587200000.0
2009-04-29 11:28:00,1.678,1.67845,1.6778,1.6783,378600000.0
2009-04-29 11:29:00,1.67845,1.67915,1.6782,1.6791,347600000.0
2009-04-29 11:30:00,1.67915,1.6795,1.6784,1.6794,402800000.0
2009-04-29 11:31:00,1.6794,1.67975,1.67935,1.6797,213200000.0
2009-04-29 11:32:00,1.6797,1.67975,1.67925,1.6795,323400000.0
2009-04-29 11:33:00,1.6796,1.68015,1.6796,1.6797,299800000.0
2009-04-29 11:34:00,1.6798,1.67985,1.6791,1.6791,331800000.0
2009-04-29 11:35:00,1.67905,1.6796,1.679,1.67905,543800000.0
2009-04-29 11:36:00,1.67905,1.6795,1.67885,1.6791,374600000.0
2009-04-29 11:37:00,1.6791,1.67935,1.6788,1.67895,448000000.0
2009-04-29 11:38:00,1.67895,1.67925,1.67855,1.6786,377400000.0
2009-04-29 11:39:00,1.6787,1.67875,1.6781,1.6783,393800000.0
2009-04-29 11:40:00,1.67835,1.6784,1.6779,1.6781,293400000.0
2009-04-29 11:41:00,1.67805,1.67845,1.6779,1.6782,381200000.0
2009-04-29 11:42:00,1.67815,1.67855,1.67805,1.6783,556000000.0
2009-04-29 11:43:00,1.67835,1.6788,1.6778,1.67855,552400000.0
2009-04-29 11:44:00,1.6786,1.67925,1.6784,1.67895,409200000.0
2009-04-29 11:45:00,1.67895,1.6793,1.6789,1.6793,333000000.0
2009-04-29 11:46:00,1.6793,1.6796,1.6792,1.67935,400000000.0
2009-04-29 11:47:00,1.67945,1.6796,1.67935,1.67945,283600000.0
2009-04-29 11:48:00,1.67945,1.68155,1.67945,1.68085,479000000.0
2009-04-29 11:49:00,1.68085,1.6814,1.6804,1.6813,386000000.0
2009-04-29 11:50:00,1.68135,1.68215,1.68135,1.6819,324800000.0
2009-04-29 11:51:00,1.682,1.6825,1.6817,1.6823,337800000.0
2009-04-29 11:52:00,1.6824,1.68285,1.68195,1.68215,496300000.0
2009-04-29 11:53:00,1.68215,1.68255,1.6817,1.68215,238600000.0
2009-04-29 11:54:00,1.68215,1.68215,1.6806,1.6809,437400000.0
2009-04-29 11:55:00,1.681,1.68165,1.68085,1.68095,634400000.0
2009-04-29 11:56:00,1.6808,1.68095,1.68045,1.68095,497600000.0
2009-04-29 11:57:00,1.68105,1.6812,1.68055,1.68115,289000000.0
2009-04-29 11:58:00,1.68105,1.6814,1.68075,1.68105,436400000.0
2009-04-29 11:59:00,1.681,1.68165,1.6809,1.68145,368800000.0
2009-04-29 12:00:00,1.68115,1.6817,1.68115,1.6816,239800000.0
2009-04-29 12:01:00,1.68165,1.6821,1.68115,1.68115,286000000.0
2009-04-29 12:02:00,1.6811,1.6815,1.681,1.68145,329800000.0
2009-04-29 12:03:00,1.6814,1.6815,1.68105,1.6813,280400000.0
2009-04-29 12:04:00,1.6813,1.6814,1.6811,1.68115,290200000.0
2009-04-29 12:05:00,1.6812,1.6814,1.68105,1.6811,328800000.0
2009-04-29 12:06:00,1.6811,1.6812,1.68055,1.6806,218400000.0
2009-04-29 12:07:00,1.68065,1.6807,1.6802,1.68045,324800000.0
2009-04-29 12:08:00,1.68045,1.68055,1.68005,1.68005,365200000.0
2009-04-29 12:09:00,1.6801,1.6801,1.6794,1.67955,657600000.0
2009-04-29 12:10:00,1.6799,1.68,1.6796,1.68,317400000.0
2009-04-29 12:11:00,1.67985,1.6804,1.67985,1.68025,295200000.0
2009-04-29 12:12:00,1.68015,1.6803,1.6797,1.6797,203200000.0
2009-04-29 12:13:00,1.6797,1.68015,1.6794,1.67995,428800000.0
2009-04-29 12:14:00,1.6799,1.68035,1.6798,1.68025,178600000.0
2009-04-29 12:15:00,1.6802,1.6803,1.67935,1.67945,352200000.0
2009-04-29 12:16:00,1.6795,1.67965,1.67885,1.6789,504400000.0
2009-04-29 12:17:00,1.6789,1.679,1.6782,1.6783,391800000.0
2009-04-29 12:18:00,1.6782,1.67905,1.6782,1.67885,425600000.0
2009-04-29 12:19:00,1.67915,1.6793,1.67875,1.67905,420200000.0
2009-04-29 12:20:00,1.67905,1.67925,1.67875,1.67915,452000000.0
2009-04-29 12:21:00,1.6791,1.6797,1.6791,1.6796,259800000.0
2009-04-29 12:22:00,1.6796,1.68,1.67955,1.67985,263800000.0
2009-04-29 12:23:00,1.67985,1.68,1.67975,1.67985,264800000.0
2009-04-29 12:24:00,1.67985,1.68035,1.67985,1.68025,215800000.0
2009-04-29 12:25:00,1.68025,1.6808,1.68025,1.6808,463400000.0
2009-04-29 12:26:00,1.6808,1.68105,1.6796,1.6796,465600000.0
2009-04-29 12:27:00,1.67955,1.67985,1.67955,1.67955,142000000.0
2009-04-29 12:28:00,1.6795,1.68,1.67925,1.6795,307800000.0
2009-04-29 12:29:00,1.6795,1.67955,1.67855,1.67935,458600000.0
2009-04-29 12:30:00,1.6793,1.6795,1.67885,1.67905,384800000.0
2009-04-29 12:31:00,1.67905,1.6792,1.6781,1.67835,363000000.0
2009-04-29 12:32:00,1.67835,1.6785,1.67815,1.6783,334800000.0
2009-04-29 12:33:00,1.67825,1.679,1.6782,1.6787,317200000.0
2009-04-29 12:34:00,1.67875,1.679,1.67835,1.6788,485600000.0
2009-04-29 12:35:00,1.6788,1.6789,1.67745,1.6776,433400000.0
2009-04-29 12:36:00,1.67765,1.6781,1.6776,1.67785,376600000.0
2009-04-29 12:37:00,1.6779,1.67815,1.67705,1.67745,447600000.0
2009-04-29 12:38:00,1.6773,1.678,1.6773,1.6776,334600000.0
2009-04-29 12:39:00,1.6777,1.6777,1.6771,1.6775,601400000.0
2009-04-29 12:40:00,1.6775,1.6777,1.67705,1.67725,341800000.0
2009-04-29 12:41:00,1.6771,1.67775,1.67695,1.67765,491400000.0
2009-04-29 12:42:00,1.6776,1.67775,1.67745,1.67775,257600000.0
2009-04-29 12:43:00,1.6777,1.67805,1.6776,1.6779,340000000.0
2009-04-29 12:44:00,1.6779,1.6788,1.67755,1.67875,463600000.0
2009-04-29 12:45:00,1.67875,1.6792,1.67875,1.6789,288000000.0
2009-04-29 12:46:00,1.6789,1.67935,1.6787,1.6792,257600000.0
2009-04-29 12:47:00,1.67925,1.67945,1.67915,1.67945,314400000.0
2009-04-29 12:48:00,1.6794,1.6795,1.67905,1.6792,274200000.0
2009-04-29 12:49:00,1.6792,1.6793,1.67855,1.6787,502600000.0
2009-04-29 12:50:00,1.6786,1.6787,1.6781,1.67815,365200000.0
2009-04-29 12:51:00,1.6782,1.67865,1.6782,1.6785,393400000.0
2009-04-29 12:52:00,1.6783,1.6791,1.6783,1.6789,339400000.0
2009-04-29 12:53:00,1.6789,1.6794,1.6787,1.6794,319000000.0
2009-04-29 12:54:00,1.6794,1.67965,1.67895,1.6796,600400000.0
2009-04-29 12:55:00,1.67965,1.6799,1.67945,1.6796,332800000.0
2009-04-29 12:56:00,1.6797,1.6799,1.67935,1.67945,360000000.0
2009-04-29 12:57:00,1.67945,1.67955,1.6789,1.679,378000000.0
2009-04-29 12:58:00,1.679,1.6794,1.6788,1.67925,467000000.0
2009-04-29 12:59:00,1.67925,1.6798,1.6791,1.67955,362200000.0
2009-04-29 13:00:00,1.67965,1.67975,1.67925,1.67965,360200000.0
2009-04-29 13:01:00,1.67965,1.68015,1.6795,1.67995,366200000.0
2009-04-29 13:02:00,1.6799,1.6803,1.6799,1.68,355400000.0
2009-04-29 13:03:00,1.68,1.6803,1.67985,1.6803,465800000.0
2009-04-29 13:04:00,1.6803,1.6807,1.6802,1.6806,371200000.0
2009-04-29 13:05:00,1.6806,1.6806,1.67995,1.6802,326400000.0
2009-04-29 13:06:00,1.6802,1.6805,1.68,1.6803,257400000.0
2009-04-29 13:07:00,1.6803,1.68035,1.6799,1.67995,440200000.0
2009-04-29 13:08:00,1.67995,1.6806,1.6797,1.6806,422600000.0
2009-04-29 13:09:00,1.6806,1.6807,1.67995,1.68015,389200000.0
2009-04-29 13:10:00,1.68015,1.6803,1.68,1.68015,408800000.0
2009-04-29 13:11:00,1.68015,1.68065,1.6801,1.6805,313600000.0
2009-04-29 13:12:00,1.68035,1.6804,1.67985,1.67985,258400000.0
2009-04-29 13:13:00,1.67985,1.6802,1.67935,1.6795,526199999.0
2009-04-29 13:14:00,1.6794,1.67995,1.6794,1.6797,401400000.0
2009-04-29 13:15:00,1.6797,1.6798,1.67935,1.67935,348200000.0
2009-04-29 13:16:00,1.67945,1.68005,1.67945,1.6795,346000000.0
2009-04-29 13:17:00,1.67955,1.67985,1.6791,1.6795,364200000.0
2009-04-29 13:18:00,1.6795,1.68045,1.67945,1.68025,734700001.0
2009-04-29 13:19:00,1.68025,1.68045,1.67995,1.68,849800000.0
2009-04-29 13:20:00,1.68,1.68,1.67935,1.6797,608599999.0
2009-04-29 13:21:00,1.6797,1.6799,1.67935,1.6799,265600001.0
2009-04-29 13:22:00,1.67985,1.67985,1.67955,1.67975,1065000003.0
2009-04-29 13:23:00,1.67955,1.6798,1.6791,1.67965,743999999.0
2009-04-29 13:24:00,1.67965,1.68,1.6791,1.68,676799998.0
2009-04-29 13:25:00,1.68,1.68035,1.6799,1.6801,336400000.0
2009-04-29 13:26:00,1.6801,1.68035,1.68005,1.6803,182000000.0
2009-04-29 13:27:00,1.6803,1.6804,1.67975,1.6798,230200000.0
2009-04-29 13:28:00,1.6798,1.68075,1.67975,1.68075,477400000.0
2009-04-29 13:29:00,1.6807,1.68085,1.6802,1.6802,197000000.0
2009-04-29 13:30:00,1.68025,1.6804,1.67985,1.68,234200000.0
2009-04-29 13:31:00,1.68,1.6802,1.6798,1.6802,219600000.0
2009-04-29 13:32:00,1.6802,1.68035,1.6798,1.6799,165400000.0
2009-04-29 13:33:00,1.67985,1.67985,1.67975,1.6798,85200000.0
2009-04-29 13:34:00,1.6798,1.68005,1.67975,1.68005,189600000.0
2009-04-29 13:35:00,1.68005,1.68005,1.67955,1.67975,197200000.0
2009-04-29 13:36:00,1.67975,1.6798,1.67895,1.67895,383000000.0
2009-04-29 13:37:00,1.67895,1.6791,1.6788,1.679,319400000.0
2009-04-29 13:38:00,1.679,1.67945,1.679,1.6793,359600000.0
2009-04-29 13:39:00,1.6793,1.67935,1.679,1.6792,388800000.0
2009-04-29 13:40:00,1.6793,1.6793,1.679,1.67905,338200000.0
2009-04-29 13:41:00,1.67915,1.67915,1.6787,1.67915,486000000.0
2009-04-29 13:42:00,1.67915,1.67915,1.67885,1.67905,276800000.0
2009-04-29 13:43:00,1.67905,1.67945,1.6778,1.6781,445800000.0
2009-04-29 13:44:00,1.6781,1.6782,1.6775,1.6778,424400000.0
2009-04-29 13:45:00,1.6778,1.678,1.6773,1.67755,558600000.0
2009-04-29 13:46:00,1.67755,1.6776,1.67705,1.6775,411400000.0
2009-04-29 13:47:00,1.6775,1.67755,1.6767,1.67685,401200000.0
2009-04-29 13:48:00,1.6769,1.677,1.6764,1.6769,455200000.0
2009-04-29 13:49:00,1.6769,1.6774,1.6767,1.67695,588600000.0
2009-04-29 13:50:00,1.677,1.67735,1.67695,1.677,506000000.0
2009-04-29 13:51:00,1.677,1.67775,1.67685,1.67765,315800000.0
2009-04-29 13:52:00,1.67765,1.67805,1.67755,1.6776,541800000.0
2009-04-29 13:53:00,1.6776,1.67775,1.67655,1.67655,419400000.0
2009-04-29 13:54:00,1.67665,1.67725,1.6765,1.6771,342800000.0
2009-04-29 13:55:00,1.67715,1.67735,1.6768,1.6772,357400000.0
2009-04-29 13:56:00,1.67705,1.6776,1.6769,1.6775,344400000.0
2009-04-29 13:57:00,1.67775,1.6781,1.6775,1.67755,382200000.0
2009-04-29 13:58:00,1.6775,1.67755,1.67675,1.6768,303000000.0
2009-04-29 13:59:00,1.6768,1.6771,1.6765,1.67675,565600000.0
2009-04-29 14:00:00,1.67675,1.67765,1.6766,1.6772,453200000.0
2009-04-29 14:01:00,1.6772,1.67735,1.6764,1.67675,606800000.0
2009-04-29 14:02:00,1.6769,1.6769,1.67615,1.67635,523200000.0
2009-04-29 14:03:00,1.67635,1.6767,1.67585,1.67645,453200000.0
2009-04-29 14:04:00,1.67635,1.67655,1.67605,1.67615,509800000.0
2009-04-29 14:05:00,1.6762,1.67635,1.67565,1.6759,459000000.0
2009-04-29 14:06:00,1.6759,1.6759,1.6758,1.67585,205800000.0
2009-04-29 14:07:00,1.676,1.67605,1.6757,1.6759,303600000.0
2009-04-29 14:08:00,1.67605,1.67685,1.67605,1.67655,457000000.0
2009-04-29 14:09:00,1.67665,1.67695,1.6764,1.6764,466000000.0
2009-04-29 14:10:00,1.67645,1.6765,1.67625,1.6763,263400000.0
2009-04-29 14:11:00,1.67625,1.6766,1.6762,1.6762,337600000.0
2009-04-29 14:12:00,1.67615,1.67635,1.6761,1.67615,405200000.0
2009-04-29 14:13:00,1.6762,1.6764,1.6759,1.67615,314400000.0
2009-04-29 14:14:00,1.67615,1.6765,1.67575,1.6763,350400000.0
2009-04-29 14:15:00,1.6763,1.6764,1.67525,1.6753,512400000.0
2009-04-29 14:16:00,1.67535,1.67585,1.6752,1.6757,367800000.0
2009-04-29 14:17:00,1.6757,1.67575,1.67515,1.6752,491000000.0
2009-04-29 14:18:00,1.6752,1.67565,1.6751,1.67545,447399999.0
2009-04-29 14:19:00,1.6754,1.6755,1.6741,1.67415,425400000.0
2009-04-29 14:20:00,1.67415,1.6745,1.6738,1.67415,521600000.0
2009-04-29 14:21:00,1.6741,1.6745,1.6738,1.6743,463800000.0
2009-04-29 14:22:00,1.6743,1.67455,1.67375,1.67395,424400000.0
2009-04-29 14:23:00,1.67395,1.67415,1.67385,1.674,407200000.0
2009-04-29 14:24:00,1.674,1.67445,1.67395,1.67425,499000000.0
2009-04-29 14:25:00,1.6742,1.67455,1.67415,1.67435,435400000.0
2009-04-29 14:26:00,1.67435,1.6747,1.67365,1.67445,586600000.0
2009-04-29 14:27:00,1.67445,1.67485,1.67415,1.67485,323800000.0
2009-04-29 14:28:00,1.6748,1.6751,1.6747,1.6751,286200000.0
2009-04-29 14:29:00,1.6751,1.67535,1.6746,1.67465,281400000.0
2009-04-29 14:30:00,1.67465,1.67475,1.67355,1.6739,409700000.0
2009-04-29 14:31:00,1.6739,1.674,1.67285,1.673,498600000.0
2009-04-29 14:32:00,1.67295,1.67405,1.6727,1.6739,557000000.0
2009-04-29 14:33:00,1.6739,1.67475,1.67375,1.6745,585600000.0
2009-04-29 14:34:00,1.6745,1.675,1.6745,1.6747,520600000.0
2009-04-29 14:35:00,1.67475,1.67485,1.6743,1.67465,425600000.0
2009-04-29 14:36:00,1.67465,1.6753,1.67465,1.6747,582900000.0
2009-04-29 14:37:00,1.6747,1.6748,1.674,1.6742,490400000.0
2009-04-29 14:38:00,1.67425,1.6745,1.6738,1.67445,327600000.0
2009-04-29 14:39:00,1.67455,1.67535,1.6745,1.67525,401200000.0
2009-04-29 14:40:00,1.6752,1.6755,1.67505,1.6752,321200000.0
2009-04-29 14:41:00,1.67515,1.67595,1.67505,1.67575,516200000.0
2009-04-29 14:42:00,1.67575,1.67575,1.67495,1.67565,435400000.0
2009-04-29 14:43:00,1.6757,1.67575,1.67485,1.67515,350400000.0
2009-04-29 14:44:00,1.6752,1.67585,1.6751,1.67585,348600000.0
2009-04-29 14:45:00,1.67595,1.6762,1.67535,1.6754,357200000.0
2009-04-29 14:46:00,1.6754,1.67555,1.67485,1.67525,351800000.0
2009-04-29 14:47:00,1.6752,1.6755,1.67495,1.67525,453200000.0
2009-04-29 14:48:00,1.67535,1.6755,1.6738,1.67425,604800000.0
2009-04-29 14:49:00,1.6742,1.6743,1.67375,1.67375,504600000.0
2009-04-29 14:50:00,1.6738,1.67405,1.67345,1.67385,409200000.0
2009-04-29 14:51:00,1.67385,1.67415,1.6736,1.6738,468800000.0
2009-04-29 14:52:00,1.67385,1.67385,1.6733,1.67365,370000000.0
2009-04-29 14:53:00,1.67365,1.6742,1.67345,1.6742,434000000.0
2009-04-29 14:54:00,1.6742,1.6743,1.6734,1.67345,504000000.0
2009-04-29 14:55:00,1.67345,1.67385,1.6734,1.6736,408000000.0
2009-04-29 14:56:00,1.67365,1.67405,1.67305,1.67325,475400000.0
2009-04-29 14:57:00,1.6732,1.6741,1.67315,1.6741,390200000.0
2009-04-29 14:58:00,1.674,1.67455,1.674,1.67435,420000000.0
2009-04-29 14:59:00,1.67455,1.67595,1.67455,1.6759,465000000.0
2009-04-29 15:00:00,1.67605,1.67605,1.6749,1.67505,483200000.0
2009-04-29 15:01:00,1.67505,1.67535,1.67485,1.67495,499800000.0
2009-04-29 15:02:00,1.675,1.67535,1.67435,1.67435,453200000.0
2009-04-29 15:03:00,1.6744,1.67465,1.67415,1.67435,466000000.0
2009-04-29 15:04:00,1.67435,1.675,1.67425,1.6748,298000000.0
2009-04-29 15:05:00,1.67485,1.6754,1.6748,1.6753,418000000.0
2009-04-29 15:06:00,1.67525,1.67565,1.6747,1.67475,420600000.0
2009-04-29 15:07:00,1.67475,1.67475,1.67395,1.674,491000000.0
2009-04-29 15:08:00,1.67395,1.67395,1.67315,1.6736,558400000.0
2009-04-29 15:09:00,1.67355,1.6737,1.6731,1.67315,303400000.0
2009-04-29 15:10:00,1.6731,1.67395,1.673,1.6733,453000000.0
2009-04-29 15:11:00,1.67325,1.6734,1.6726,1.67285,514400000.0
2009-04-29 15:12:00,1.67285,1.67325,1.6726,1.67325,426400000.0
2009-04-29 15:13:00,1.67325,1.6736,1.6732,1.67355,452800000.0
2009-04-29 15:14:00,1.67355,1.674,1.6731,1.67345,444800000.0
2009-04-29 15:15:00,1.6735,1.67375,1.67245,1.67285,579600000.0
2009-04-29 15:16:00,1.67285,1.6731,1.6723,1.67265,433400000.0
2009-04-29 15:17:00,1.6726,1.67285,1.67215,1.6726,619800000.0
2009-04-29 15:18:00,1.6726,1.67355,1.6726,1.67325,462000000.0
2009-04-29 15:19:00,1.67325,1.67375,1.6731,1.67335,340200000.0
2009-04-29 15:20:00,1.67345,1.67355,1.67315,1.67325,318600000.0
2009-04-29 15:21:00,1.6732,1.674,1.6731,1.67395,330600000.0
2009-04-29 15:22:00,1.6739,1.6739,1.6734,1.67375,488000000.0
2009-04-29 15:23:00,1.67375,1.67395,1.67365,1.67385,249200000.0
2009-04-29 15:24:00,1.6738,1.67405,1.67375,1.67395,430800000.0
2009-04-29 15:25:00,1.674,1.6741,1.67365,1.67365,309000000.0
2009-04-29 15:26:00,1.67365,1.6738,1.67345,1.67375,221800000.0
2009-04-29 15:27:00,1.6737,1.67405,1.6734,1.67355,406400000.0
2009-04-29 15:28:00,1.67355,1.67395,1.6733,1.6737,332000000.0
2009-04-29 15:29:00,1.6737,1.674,1.67345,1.67365,323200000.0
2009-04-29 15:30:00,1.6736,1.67385,1.67295,1.67325,407600000.0
2009-04-29 15:31:00,1.67335,1.67355,1.67315,1.67345,291600000.0
2009-04-29 15:32:00,1.6735,1.67355,1.67305,1.6732,275200000.0
2009-04-29 15:33:00,1.6732,1.6733,1.67305,1.6732,278800000.0
2009-04-29 15:34:00,1.6732,1.6732,1.67255,1.6731,466200000.0
2009-04-29 15:35:00,1.6731,1.67325,1.67265,1.67315,218400000.0
2009-04-29 15:36:00,1.6731,1.67365,1.673,1.67365,574000000.0
2009-04-29 15:37:00,1.6737,1.6739,1.6735,1.67385,374400000.0
2009-04-29 15:38:00,1.67395,1.6741,1.67285,1.67295,546800000.0
2009-04-29 15:39:00,1.67285,1.673,1.6725,1.67265,313800000.0
2009-04-29 15:40:00,1.67265,1.6729,1.6724,1.67275,619000000.0
2009-04-29 15:41:00,1.6728,1.6731,1.6728,1.67305,360600000.0
2009-04-29 15:42:00,1.67305,1.675,1.673,1.6749,510400000.0
2009-04-29 15:43:00,1.6749,1.67585,1.6749,1.6758,461000000.0
2009-04-29 15:44:00,1.67585,1.67645,1.67575,1.6759,558800000.0
2009-04-29 15:45:00,1.6759,1.676,1.67555,1.6759,523000000.0
2009-04-29 15:46:00,1.67605,1.67615,1.67575,1.67605,438400000.0
2009-04-29 15:47:00,1.676,1.67635,1.67585,1.67625,422800000.0
2009-04-29 15:48:00,1.6763,1.6764,1.67585,1.67615,537800000.0
2009-04-29 15:49:00,1.67615,1.67615,1.67575,1.67595,334600000.0
2009-04-29 15:50:00,1.6759,1.67665,1.6759,1.6765,394800000.0
2009-04-29 15:51:00,1.6764,1.67645,1.6758,1.67625,504800000.0
2009-04-29 15:52:00,1.67625,1.67715,1.676,1.67685,604800000.0
2009-04-29 15:53:00,1.677,1.6778,1.67685,1.6773,682000000.0
2009-04-29 15:54:00,1.6773,1.6777,1.6771,1.67735,519400000.0
2009-04-29 15:55:00,1.67735,1.67845,1.67695,1.67825,390200000.0
2009-04-29 15:56:00,1.67815,1.6788,1.67795,1.67865,486400000.0
2009-04-29 15:57:00,1.67865,1.67885,1.6783,1.67835,399800000.0
2009-04-29 15:58:00,1.6783,1.6787,1.67805,1.67855,482600000.0
2009-04-29 15:59:00,1.6786,1.67905,1.6783,1.67885,466300000.0
2009-04-29 16:00:00,1.67885,1.6792,1.6783,1.6783,439100000.0
2009-04-29 16:01:00,1.67825,1.67855,1.67825,1.6785,422200000.0
2009-04-29 16:02:00,1.6785,1.6788,1.67815,1.67875,503600000.0
2009-04-29 16:03:00,1.67885,1.6793,1.67875,1.67915,387800000.0
2009-04-29 16:04:00,1.67915,1.6794,1.67875,1.6788,567600000.0
2009-04-29 16:05:00,1.6788,1.67945,1.6788,1.6792,651400000.0
2009-04-29 16:06:00,1.6793,1.6793,1.6788,1.679,349400000.0
2009-04-29 16:07:00,1.67895,1.67945,1.6789,1.67925,417400000.0
2009-04-29 16:08:00,1.67925,1.67935,1.6788,1.67895,389200000.0
2009-04-29 16:09:00,1.67885,1.67895,1.67805,1.67835,620400000.0
2009-04-29 16:10:00,1.67835,1.6789,1.67825,1.67875,477800000.0
2009-04-29 16:11:00,1.6787,1.6788,1.67845,1.6786,333600000.0
2009-04-29 16:12:00,1.6786,1.6786,1.67825,1.67845,609600000.0
2009-04-29 16:13:00,1.67855,1.67875,1.6783,1.67865,445200000.0
2009-04-29 16:14:00,1.67835,1.67875,1.67835,1.67865,191000000.0
2009-04-29 16:15:00,1.6786,1.67905,1.678,1.679,453800000.0
2009-04-29 16:16:00,1.67895,1.6791,1.67845,1.6787,350900000.0
2009-04-29 16:17:00,1.6786,1.6788,1.67835,1.6786,289600000.0
2009-04-29 16:18:00,1.67855,1.67855,1.67785,1.6782,338600000.0
2009-04-29 16:19:00,1.67815,1.67815,1.67725,1.67755,372400000.0
2009-04-29 16:20:00,1.67755,1.67805,1.67755,1.6778,160600000.0
2009-04-29 16:21:00,1.67785,1.6787,1.6776,1.67865,302800000.0
2009-04-29 16:22:00,1.6786,1.6789,1.67845,1.6788,175600000.0
2009-04-29 16:23:00,1.67845,1.67899,1.67822,1.67893,280000000.0
2009-04-29 16:24:00,1.6793,1.6795,1.67905,1.67915,366700000.0
2009-04-29 16:25:00,1.6791,1.67935,1.67885,1.67885,385600000.0
2009-04-29 16:26:00,1.67885,1.6794,1.6788,1.6791,287600000.0
2009-04-29 16:27:00,1.67905,1.6791,1.6783,1.67885,378200000.0
2009-04-29 16:28:00,1.67885,1.67925,1.67875,1.67875,309600000.0
2009-04-29 16:29:00,1.67865,1.67885,1.6783,1.67835,299200000.0
2009-04-29 16:30:00,1.67835,1.67835,1.6773,1.6774,288100000.0
2009-04-29 16:31:00,1.6773,1.6778,1.67725,1.6775,466400000.0
2009-04-29 16:32:00,1.6777,1.6778,1.67725,1.67735,534600000.0
2009-04-29 16:33:00,1.67735,1.6779,1.67735,1.6777,522200000.0
2009-04-29 16:34:00,1.67775,1.6781,1.67755,1.67805,458600000.0
2009-04-29 16:35:00,1.67815,1.67815,1.67755,1.67755,333000000.0
2009-04-29 16:36:00,1.67755,1.6777,1.67715,1.6774,207600000.0
2009-04-29 16:37:00,1.6774,1.67765,1.67735,1.67755,320999999.0
2009-04-29 16:38:00,1.67755,1.6777,1.67735,1.6774,218000000.0
2009-04-29 16:39:00,1.6774,1.67755,1.67735,1.6774,99000000.0
2009-04-29 16:40:00,1.6774,1.6774,1.6764,1.67645,235500000.0
2009-04-29 16:41:00,1.6765,1.67705,1.67645,1.67695,390400000.0
2009-04-29 16:42:00,1.67685,1.6769,1.67625,1.67625,339600000.0
2009-04-29 16:43:00,1.6762,1.6768,1.6762,1.67655,227400000.0
2009-04-29 16:44:00,1.67655,1.6768,1.6763,1.67635,428800000.0
2009-04-29 16:45:00,1.67645,1.67655,1.676,1.67645,491400000.0
2009-04-29 16:46:00,1.67645,1.6771,1.6764,1.67675,284200000.0
2009-04-29 16:47:00,1.6768,1.67715,1.67645,1.677,357200000.0
2009-04-29 16:48:00,1.677,1.677,1.6766,1.6769,363000000.0
2009-04-29 16:49:00,1.67685,1.6769,1.6761,1.6769,544200000.0
2009-04-29 16:50:00,1.6769,1.67725,1.6765,1.6765,550600000.0
2009-04-29 16:51:00,1.6765,1.67755,1.67635,1.6775,502000001.0
2009-04-29 16:52:00,1.6775,1.67765,1.6773,1.67755,603400000.0
2009-04-29 16:53:00,1.67755,1.67785,1.6775,1.67765,431200000.0
2009-04-29 16:54:00,1.67765,1.678,1.67745,1.67765,421800000.0
2009-04-29 16:55:00,1.67765,1.67825,1.67765,1.67805,359000000.0
2009-04-29 16:56:00,1.67805,1.6786,1.678,1.6783,527400000.0
2009-04-29 16:57:00,1.67825,1.67845,1.6779,1.67795,362200000.0
2009-04-29 16:58:00,1.6779,1.678,1.6768,1.67775,409000000.0
2009-04-29 16:59:00,1.6777,1.678,1.6773,1.6773,497000000.0
2009-04-29 17:00:00,1.67735,1.67785,1.67695,1.67735,453200000.0
2009-04-29 17:01:00,1.67745,1.6775,1.67675,1.67685,415800000.0
2009-04-29 17:02:00,1.67685,1.6772,1.67675,1.6769,391000000.0
2009-04-29 17:03:00,1.6769,1.67755,1.6769,1.67745,410800000.0
2009-04-29 17:04:00,1.6774,1.67755,1.6769,1.6769,521000000.0
2009-04-29 17:05:00,1.6769,1.67745,1.67675,1.6774,238400000.0
2009-04-29 17:06:00,1.67735,1.6777,1.6773,1.67755,284400000.0
2009-04-29 17:07:00,1.67755,1.6778,1.67745,1.67745,204000000.0
2009-04-29 17:08:00,1.67745,1.6775,1.67715,1.6773,240400000.0
2009-04-29 17:09:00,1.67745,1.67745,1.67695,1.67705,315800000.0
2009-04-29 17:10:00,1.67705,1.6774,1.6769,1.67735,308400000.0
2009-04-29 17:11:00,1.67735,1.67775,1.67725,1.6775,296400000.0
2009-04-29 17:12:00,1.67745,1.67805,1.67745,1.67785,246000000.0
2009-04-29 17:13:00,1.6778,1.67845,1.67775,1.67825,481800000.0
2009-04-29 17:14:00,1.6782,1.6786,1.67805,1.67835,393200000.0
2009-04-29 17:15:00,1.67835,1.67875,1.6782,1.67875,383400000.0
2009-04-29 17:16:00,1.6786,1.67925,1.6786,1.6792,362200000.0
2009-04-29 17:17:00,1.6792,1.67935,1.67835,1.6788,434200000.0
2009-04-29 17:18:00,1.6789,1.679,1.6784,1.67855,463800000.0
2009-04-29 17:19:00,1.6786,1.67885,1.6775,1.6779,499400000.0
2009-04-29 17:20:00,1.67795,1.67875,1.67795,1.6784,573600000.0
2009-04-29 17:21:00,1.6784,1.68045,1.6784,1.679,519200000.0
2009-04-29 17:22:00,1.679,1.679,1.6776,1.67795,431600000.0
2009-04-29 17:23:00,1.67795,1.67815,1.6769,1.6774,359300000.0
2009-04-29 17:24:00,1.67735,1.6779,1.67705,1.6772,455600000.0
2009-04-29 17:25:00,1.6772,1.6776,1.6771,1.6773,641799999.0
2009-04-29 17:26:00,1.6773,1.67835,1.67725,1.67795,631000000.0
2009-04-29 17:27:00,1.67805,1.67805,1.67665,1.6768,623200000.0
2009-04-29 17:28:00,1.6768,1.6771,1.6763,1.67655,534199999.0
2009-04-29 17:29:00,1.6766,1.67675,1.67595,1.6761,593200000.0
2009-04-29 17:30:00,1.6761,1.6771,1.6759,1.6771,609800000.0
2009-04-29 17:31:00,1.6771,1.6772,1.67675,1.67715,402000000.0
2009-04-29 17:32:00,1.6771,1.6772,1.67605,1.67625,502600000.0
2009-04-29 17:33:00,1.67635,1.67715,1.67625,1.67665,534800000.0
2009-04-29 17:34:00,1.67665,1.67675,1.6757,1.67585,440000000.0
2009-04-29 17:35:00,1.67585,1.6759,1.6753,1.67565,504400000.0
2009-04-29 17:36:00,1.67575,1.67575,1.6745,1.6746,528000000.0
2009-04-29 17:37:00,1.67455,1.6751,1.67435,1.67445,527200000.0
2009-04-29 17:38:00,1.67445,1.6752,1.67445,1.67475,537700000.0
2009-04-29 17:39:00,1.6749,1.67535,1.67475,1.6749,353600000.0
2009-04-29 17:40:00,1.675,1.675,1.67425,1.6744,527000000.0
2009-04-29 17:41:00,1.6744,1.67465,1.67395,1.67405,442200000.0
2009-04-29 17:42:00,1.67405,1.67405,1.67325,1.6733,483600000.0
2009-04-29 17:43:00,1.6732,1.67325,1.67265,1.67315,511199999.0
2009-04-29 17:44:00,1.6732,1.67335,1.67285,1.67285,267200000.0
2009-04-29 17:45:00,1.6729,1.6736,1.67285,1.6732,503800000.0
2009-04-29 17:46:00,1.6732,1.6736,1.6729,1.6733,425600000.0
2009-04-29 17:47:00,1.6733,1.67375,1.6717,1.6726,645600000.0
2009-04-29 17:48:00,1.6725,1.6727,1.6717,1.6717,429600000.0
2009-04-29 17:49:00,1.6716,1.67235,1.6709,1.67235,393000000.0
2009-04-29 17:50:00,1.67235,1.6726,1.6718,1.6719,409400000.0
2009-04-29 17:51:00,1.67195,1.6725,1.67155,1.67235,374000000.0
2009-04-29 17:52:00,1.6724,1.67275,1.67225,1.6726,231600000.0
2009-04-29 17:53:00,1.6726,1.6728,1.6722,1.6724,221200000.0
2009-04-29 17:54:00,1.67235,1.673,1.6723,1.6728,329800000.0
2009-04-29 17:55:00,1.6728,1.67305,1.67245,1.6725,364600000.0
2009-04-29 17:56:00,1.6725,1.67285,1.6721,1.67285,463199999.0
2009-04-29 17:57:00,1.67285,1.67315,1.67245,1.67245,404600000.0
2009-04-29 17:58:00,1.67255,1.67265,1.6723,1.67255,335200000.0
2009-04-29 17:59:00,1.67255,1.67365,1.6724,1.67355,358200000.0
2009-04-29 18:00:00,1.6736,1.6742,1.67355,1.674,260600000.0
2009-04-29 18:01:00,1.674,1.67435,1.6739,1.67435,274600000.0
2009-04-29 18:02:00,1.6743,1.6747,1.67415,1.67415,165600000.0
2009-04-29 18:03:00,1.6741,1.67435,1.6732,1.6734,445200000.0
2009-04-29 18:04:00,1.6735,1.6741,1.6734,1.67345,399000000.0
2009-04-29 18:05:00,1.67345,1.67415,1.67325,1.67375,400800000.0
2009-04-29 18:06:00,1.67375,1.6742,1.6736,1.67385,435200000.0
2009-04-29 18:07:00,1.67385,1.674,1.6736,1.6737,274200000.0
2009-04-29 18:08:00,1.6737,1.6741,1.67345,1.67405,219800000.0
2009-04-29 18:09:00,1.67405,1.6743,1.67375,1.67395,385000000.0
2009-04-29 18:10:00,1.67375,1.674,1.67325,1.6736,344400000.0
2009-04-29 18:11:00,1.6735,1.6739,1.6733,1.6736,329600000.0
2009-04-29 18:12:00,1.6736,1.67405,1.67355,1.67355,278800000.0
2009-04-29 18:13:00,1.6736,1.67415,1.6736,1.67395,327000000.0
2009-04-29 18:14:00,1.67395,1.67435,1.6738,1.6743,341000000.0
2009-04-29 18:15:00,1.6743,1.6748,1.6743,1.67465,299800000.0
2009-04-29 18:16:00,1.67465,1.67465,1.67405,1.67435,376000000.0
2009-04-29 18:17:00,1.67435,1.6748,1.67435,1.6748,333600000.0
2009-04-29 18:18:00,1.6748,1.67505,1.67455,1.67485,241600000.0
2009-04-29 18:19:00,1.67485,1.67505,1.67455,1.67465,271000000.0
2009-04-29 18:20:00,1.67465,1.6748,1.67435,1.67465,229200000.0
2009-04-29 18:21:00,1.6747,1.67495,1.6745,1.67475,242400000.0
2009-04-29 18:22:00,1.6747,1.67475,1.6741,1.6742,240400000.0
2009-04-29 18:23:00,1.67415,1.6748,1.67355,1.67385,483000000.0
2009-04-29 18:24:00,1.67385,1.67395,1.67355,1.6738,317600000.0
2009-04-29 18:25:00,1.67375,1.6739,1.67265,1.673,480600000.0
2009-04-29 18:26:00,1.673,1.67385,1.673,1.67375,241400000.0
2009-04-29 18:27:00,1.67375,1.67375,1.67305,1.6731,401000000.0
2009-04-29 18:28:00,1.6731,1.67375,1.673,1.6736,229600000.0
2009-04-29 18:29:00,1.6735,1.6741,1.67345,1.67405,259000000.0
2009-04-29 18:30:00,1.67395,1.6744,1.67365,1.67385,452800000.0
2009-04-29 18:31:00,1.67385,1.6744,1.67375,1.6744,491600000.0
2009-04-29 18:32:00,1.6744,1.6749,1.6744,1.67485,176400000.0
2009-04-29 18:33:00,1.6749,1.67505,1.6742,1.6742,450000000.0
2009-04-29 18:34:00,1.6742,1.6751,1.6741,1.67505,407200000.0
2009-04-29 18:35:00,1.67505,1.67505,1.67375,1.6743,642800000.0
2009-04-29 18:36:00,1.6742,1.6746,1.6741,1.6744,220000000.0
2009-04-29 18:37:00,1.67445,1.67535,1.6744,1.67495,424400000.0
2009-04-29 18:38:00,1.67495,1.6759,1.6747,1.67575,449600000.0
2009-04-29 18:39:00,1.67575,1.67625,1.67505,1.67605,312200000.0
2009-04-29 18:40:00,1.6761,1.67625,1.67585,1.676,126400000.0
2009-04-29 18:41:00,1.676,1.67615,1.6759,1.6761,124800000.0
2009-04-29 18:42:00,1.67615,1.6765,1.676,1.676,217000000.0
2009-04-29 18:43:00,1.676,1.6764,1.67585,1.67585,389400000.0
2009-04-29 18:44:00,1.676,1.676,1.67555,1.676,283400000.0
2009-04-29 18:45:00,1.676,1.67615,1.6751,1.6754,496800000.0
2009-04-29 18:46:00,1.67545,1.6758,1.67525,1.6758,196800000.0
2009-04-29 18:47:00,1.67575,1.67725,1.67575,1.67725,337600000.0
2009-04-29 18:48:00,1.67725,1.6777,1.67715,1.6775,214800000.0
2009-04-29 18:49:00,1.6775,1.6775,1.6756,1.6756,336200000.0
2009-04-29 18:50:00,1.6756,1.6757,1.67505,1.67555,404400000.0
2009-04-29 18:51:00,1.67545,1.67575,1.6754,1.6756,195200000.0
2009-04-29 18:52:00,1.6756,1.676,1.67545,1.67575,186200000.0
2009-04-29 18:53:00,1.67575,1.67605,1.6757,1.676,241800000.0
2009-04-29 18:54:00,1.67575,1.67585,1.67535,1.67535,207800000.0
2009-04-29 18:55:00,1.67535,1.67595,1.67535,1.67595,171800000.0
2009-04-29 18:56:00,1.67595,1.6762,1.67585,1.67595,193800000.0
2009-04-29 18:57:00,1.67605,1.67605,1.67595,1.676,51200000.0
2009-04-29 18:58:00,1.676,1.6761,1.6755,1.6755,291600000.0
2009-04-29 18:59:00,1.6755,1.6757,1.6753,1.67545,235200000.0
2009-04-29 19:00:00,1.67545,1.67545,1.6752,1.67545,135000000.0
2009-04-29 19:01:00,1.6755,1.67575,1.67535,1.67555,157400000.0
2009-04-29 19:02:00,1.67555,1.67575,1.67515,1.67525,174200000.0
2009-04-29 19:03:00,1.67515,1.6754,1.6749,1.6749,169400000.0
2009-04-29 19:04:00,1.6749,1.675,1.6739,1.67465,392800000.0
2009-04-29 19:05:00,1.67485,1.6754,1.6748,1.6751,334400000.0
2009-04-29 19:06:00,1.67515,1.67525,1.67495,1.6751,253800000.0
2009-04-29 19:07:00,1.6751,1.6753,1.675,1.675,177000000.0
2009-04-29 19:08:00,1.675,1.67515,1.6749,1.6749,104800000.0
2009-04-29 19:09:00,1.6749,1.67505,1.67435,1.67445,136400000.0
2009-04-29 19:10:00,1.6747,1.6751,1.6743,1.67475,265800000.0
2009-04-29 19:11:00,1.67465,1.675,1.67465,1.6748,250200000.0
2009-04-29 19:12:00,1.6749,1.67515,1.6747,1.6751,232999999.0
2009-04-29 19:13:00,1.6751,1.6753,1.6747,1.6747,250400000.0
2009-04-29 19:14:00,1.6747,1.6747,1.6743,1.6743,269800000.0
2009-04-29 19:15:00,1.6743,1.6749,1.6741,1.67435,322200000.0
2009-04-29 19:16:00,1.67435,1.6747,1.67435,1.67455,298000000.0
2009-04-29 19:17:00,1.67455,1.67485,1.674,1.6746,424800000.0
2009-04-29 19:18:00,1.6746,1.67525,1.6746,1.67505,389200000.0
2009-04-29 19:19:00,1.67515,1.67545,1.67505,1.67535,246400000.0
2009-04-29 19:20:00,1.67525,1.6754,1.6752,1.6753,148000000.0
2009-04-29 19:21:00,1.6753,1.6755,1.67485,1.67525,443400000.0
2009-04-29 19:22:00,1.6752,1.6752,1.67455,1.6749,162800000.0
2009-04-29 19:23:00,1.67485,1.67545,1.67485,1.67505,411800000.0
2009-04-29 19:24:00,1.67505,1.67535,1.67475,1.67475,288600000.0
2009-04-29 19:25:00,1.67485,1.675,1.67485,1.6749,126600000.0
2009-04-29 19:26:00,1.6749,1.67535,1.67465,1.6752,289200000.0
2009-04-29 19:27:00,1.67515,1.6753,1.67485,1.67505,347600000.0
2009-04-29 19:28:00,1.6751,1.67555,1.67505,1.6754,339000000.0
2009-04-29 19:29:00,1.6754,1.6758,1.67515,1.6757,347200000.0
2009-04-29 19:30:00,1.6757,1.6762,1.6756,1.67585,367400000.0
2009-04-29 19:31:00,1.67585,1.6762,1.67575,1.676,227000000.0
2009-04-29 19:32:00,1.6759,1.67625,1.6757,1.67585,115200000.0
2009-04-29 19:33:00,1.67585,1.67585,1.67495,1.6755,221000000.0
2009-04-29 19:34:00,1.6755,1.6757,1.6753,1.67545,205600000.0
2009-04-29 19:35:00,1.67545,1.67555,1.67515,1.67535,324800000.0
2009-04-29 19:36:00,1.67535,1.6755,1.67525,1.6753,133600000.0
2009-04-29 19:37:00,1.67535,1.6755,1.6752,1.6752,234000000.0
2009-04-29 19:38:00,1.6753,1.6756,1.6752,1.6752,193800000.0
2009-04-29 19:39:00,1.67525,1.6754,1.6749,1.67505,214800000.0
2009-04-29 19:40:00,1.67505,1.6753,1.6748,1.67515,249400000.0
2009-04-29 19:41:00,1.67525,1.6755,1.6751,1.6753,166400000.0
2009-04-29 19:42:00,1.67535,1.6754,1.6751,1.6753,282000000.0
2009-04-29 19:43:00,1.6753,1.67565,1.67525,1.67565,265200000.0
2009-04-29 19:44:00,1.67565,1.6757,1.6753,1.6756,202600000.0
2009-04-29 19:45:00,1.67545,1.6755,1.67465,1.67465,173000000.0
2009-04-29 19:46:00,1.67485,1.67495,1.67475,1.6749,90800000.0
2009-04-29 19:47:00,1.67495,1.6752,1.67395,1.67405,220200000.0
2009-04-29 19:48:00,1.67405,1.6742,1.6739,1.6742,273800000.0
2009-04-29 19:49:00,1.6743,1.6745,1.67405,1.67405,239800000.0
2009-04-29 19:50:00,1.67405,1.67445,1.67405,1.6743,164000000.0
2009-04-29 19:51:00,1.6743,1.67445,1.67375,1.6738,283400000.0
2009-04-29 19:52:00,1.6738,1.6739,1.6737,1.67375,124400000.0
2009-04-29 19:53:00,1.67375,1.6738,1.67375,1.6738,191200000.0
2009-04-29 19:54:00,1.6738,1.67425,1.6737,1.67385,316200000.0
2009-04-29 19:55:00,1.67385,1.6742,1.6738,1.6738,458800000.0
2009-04-29 19:56:00,1.6738,1.6738,1.6733,1.6736,194200000.0
2009-04-29 19:57:00,1.6736,1.67455,1.67345,1.67455,209600000.0
2009-04-29 19:58:00,1.6746,1.6747,1.6744,1.6747,126000000.0
2009-04-29 19:59:00,1.67455,1.67495,1.67435,1.67485,284600000.0
2009-04-29 20:00:00,1.6748,1.6749,1.6745,1.6745,175000000.0
2009-04-29 20:01:00,1.6744,1.6745,1.67335,1.67335,245200000.0
2009-04-29 20:02:00,1.67345,1.67345,1.67305,1.6734,203200000.0
2009-04-29 20:03:00,1.67355,1.67365,1.67325,1.67325,113200000.0
2009-04-29 20:04:00,1.67325,1.6735,1.67305,1.6733,178600000.0
2009-04-29 20:05:00,1.6733,1.6738,1.6733,1.67365,231000000.0
2009-04-29 20:06:00,1.67365,1.6745,1.67365,1.67445,213400000.0
2009-04-29 20:07:00,1.67445,1.6751,1.6741,1.67425,234600000.0
2009-04-29 20:08:00,1.6743,1.6745,1.674,1.6744,188600000.0
2009-04-29 20:09:00,1.6744,1.6749,1.6744,1.67475,126200000.0
2009-04-29 20:10:00,1.6747,1.6747,1.6741,1.6743,182400000.0
2009-04-29 20:11:00,1.6743,1.67445,1.674,1.6743,55200000.0
2009-04-29 20:12:00,1.67435,1.6751,1.6741,1.67425,227600000.0
2009-04-29 20:13:00,1.67435,1.67595,1.67425,1.6749,212400000.0
2009-04-29 20:14:00,1.67495,1.67495,1.6742,1.6742,84200000.0
2009-04-29 20:15:00,1.6738,1.6749,1.6738,1.6744,164400000.0
2009-04-29 20:16:00,1.6744,1.67595,1.6739,1.67525,249000000.0
2009-04-29 20:17:00,1.6751,1.67665,1.6743,1.6761,236800000.0
2009-04-29 20:18:00,1.67605,1.67705,1.6754,1.6755,302000000.0
2009-04-29 20:19:00,1.67545,1.67775,1.67545,1.6771,459800000.0
2009-04-29 20:20:00,1.677,1.6782,1.6762,1.6782,342000000.0
2009-04-29 20:21:00,1.6779,1.6789,1.6776,1.6777,270600000.0
2009-04-29 20:22:00,1.67775,1.6796,1.67735,1.6796,508100000.0
2009-04-29 20:23:00,1.67955,1.6799,1.6779,1.67825,296700000.0
2009-04-29 20:24:00,1.6783,1.679,1.6774,1.6778,396600000.0
2009-04-29 20:25:00,1.67775,1.679,1.67745,1.6776,321000000.0
2009-04-29 20:26:00,1.67765,1.67925,1.677,1.6787,372200000.0
2009-04-29 20:27:00,1.67875,1.67905,1.67865,1.6788,313200000.0
2009-04-29 20:28:00,1.6789,1.6792,1.6782,1.6787,363600000.0
2009-04-29 20:29:00,1.67875,1.67905,1.67765,1.67835,429000000.0
2009-04-29 20:30:00,1.6784,1.67865,1.6779,1.67845,460400000.0
2009-04-29 20:31:00,1.67855,1.6787,1.67775,1.6784,452000000.0
2009-04-29 20:32:00,1.67845,1.67865,1.67745,1.67845,575600000.0
2009-04-29 20:33:00,1.6785,1.6785,1.6764,1.67675,478000000.0
2009-04-29 20:34:00,1.67675,1.6796,1.67655,1.6796,429200000.0
2009-04-29 20:35:00,1.6796,1.6799,1.67875,1.67945,490299999.0
2009-04-29 20:36:00,1.6794,1.6798,1.67835,1.67965,526500000.0
2009-04-29 20:37:00,1.67975,1.68025,1.67925,1.67965,362300000.0
2009-04-29 20:38:00,1.67965,1.67985,1.6791,1.6798,237700000.0
2009-04-29 20:39:00,1.67975,1.68005,1.67925,1.67925,355900000.0
2009-04-29 20:40:00,1.67925,1.6797,1.6785,1.6796,524800000.0
2009-04-29 20:41:00,1.67965,1.6798,1.6793,1.67955,358200000.0
2009-04-29 20:42:00,1.6794,1.67995,1.67875,1.67875,386600000.0
2009-04-29 20:43:00,1.679,1.67975,1.679,1.67945,346400000.0
2009-04-29 20:44:00,1.67945,1.67955,1.6785,1.6791,420800000.0
2009-04-29 20:45:00,1.6791,1.6793,1.67805,1.67805,473400000.0
2009-04-29 20:46:00,1.6782,1.6785,1.678,1.678,313800000.0
2009-04-29 20:47:00,1.678,1.6786,1.6775,1.6786,440600000.0
2009-04-29 20:48:00,1.6787,1.6787,1.67715,1.67745,460400000.0
2009-04-29 20:49:00,1.67745,1.6788,1.67715,1.67795,469200000.0
2009-04-29 20:50:00,1.6779,1.6779,1.677,1.6775,368000000.0
2009-04-29 20:51:00,1.6775,1.6778,1.67725,1.67735,269000000.0
2009-04-29 20:52:00,1.67725,1.67735,1.6766,1.6771,240600000.0
2009-04-29 20:53:00,1.67695,1.67735,1.67655,1.677,236400000.0
2009-04-29 20:54:00,1.6769,1.677,1.6752,1.67665,362200000.0
2009-04-29 20:55:00,1.67655,1.67695,1.67635,1.6768,465400000.0
2009-04-29 20:56:00,1.6767,1.67765,1.6766,1.6775,392800000.0
2009-04-29 20:57:00,1.67755,1.6777,1.6769,1.6772,387200000.0
2009-04-29 20:58:00,1.67715,1.6775,1.67685,1.6773,355200000.0
2009-04-29 20:59:00,1.6773,1.6774,1.67575,1.6774,503200000.0
2009-04-29 21:00:00,1.6774,1.67795,1.67715,1.67745,354800000.0
2009-04-29 21:01:00,1.67745,1.67765,1.6771,1.6776,297600000.0
2009-04-29 21:02:00,1.6776,1.6776,1.677,1.67735,419600000.0
2009-04-29 21:03:00,1.6773,1.6783,1.67725,1.67785,376200000.0
2009-04-29 21:04:00,1.67785,1.6784,1.67755,1.678,380400000.0
2009-04-29 21:05:00,1.67795,1.67815,1.67785,1.67795,229600000.0
2009-04-29 21:06:00,1.6779,1.67805,1.6772,1.67745,289200000.0
2009-04-29 21:07:00,1.67735,1.6789,1.67735,1.6782,230200000.0
2009-04-29 21:08:00,1.6782,1.6784,1.67805,1.67805,184600000.0
2009-04-29 21:09:00,1.67805,1.67805,1.67715,1.6773,376200000.0
2009-04-29 21:10:00,1.67715,1.67785,1.67715,1.6777,219200000.0
2009-04-29 21:11:00,1.6777,1.67815,1.67755,1.6781,70400000.0
2009-04-29 21:12:00,1.67795,1.67795,1.67675,1.6769,155800000.0
2009-04-29 21:13:00,1.6769,1.67705,1.6765,1.6765,169200000.0
2009-04-29 21:14:00,1.6765,1.6772,1.6765,1.6772,234000000.0
2009-04-29 21:15:00,1.6772,1.6773,1.6768,1.67725,164200000.0
2009-04-29 21:16:00,1.67725,1.67725,1.67715,1.67715,49600000.0
2009-04-29 21:17:00,1.67715,1.67785,1.67715,1.6776,258600000.0
2009-04-29 21:18:00,1.6777,1.678,1.6776,1.67775,153000000.0
2009-04-29 21:19:00,1.67775,1.67855,1.6776,1.678,191800000.0
2009-04-29 21:20:00,1.67795,1.6782,1.6771,1.67725,382600000.0
2009-04-29 21:21:00,1.67725,1.6773,1.6768,1.67695,364800000.0
2009-04-29 21:22:00,1.6769,1.6769,1.6766,1.67685,126800000.0
2009-04-29 21:23:00,1.67675,1.67685,1.6763,1.67645,120400000.0
2009-04-29 21:24:00,1.67645,1.6767,1.6762,1.6766,291200000.0
2009-04-29 21:25:00,1.6766,1.6766,1.6754,1.67595,467200000.0
2009-04-29 21:26:00,1.67595,1.6762,1.6753,1.67545,456200000.0
2009-04-29 21:27:00,1.67505,1.6768,1.67505,1.6768,363600000.0
2009-04-29 21:28:00,1.6768,1.6773,1.6762,1.6773,283800000.0
2009-04-29 21:29:00,1.6773,1.67795,1.67695,1.6779,210200000.0
2009-04-29 21:30:00,1.6778,1.67835,1.67745,1.67745,286800000.0
2009-04-29 21:31:00,1.6774,1.67745,1.67695,1.67715,326800000.0
2009-04-29 21:32:00,1.67715,1.6779,1.67705,1.6779,290600000.0
2009-04-29 21:33:00,1.6779,1.67795,1.67735,1.6776,302400000.0
2009-04-29 21:34:00,1.67745,1.6778,1.67745,1.67775,188800000.0
2009-04-29 21:35:00,1.67775,1.6782,1.67765,1.6777,270000000.0
2009-04-29 21:36:00,1.6777,1.67795,1.6776,1.67795,153800000.0
2009-04-29 21:37:00,1.6779,1.67845,1.67745,1.6779,330200000.0
2009-04-29 21:38:00,1.67785,1.6783,1.67755,1.67785,206600000.0
2009-04-29 21:39:00,1.678,1.67805,1.67765,1.678,256400000.0
2009-04-29 21:40:00,1.67805,1.6783,1.6779,1.67795,304000000.0
2009-04-29 21:41:00,1.67795,1.67885,1.67795,1.6782,353200000.0
2009-04-29 21:42:00,1.6783,1.6785,1.67715,1.67835,308200000.0
2009-04-29 21:43:00,1.6784,1.6784,1.6778,1.67805,206400000.0
2009-04-29 21:44:00,1.6781,1.67905,1.67805,1.67895,261400000.0
2009-04-29 21:45:00,1.67885,1.679,1.6784,1.67855,251800000.0
2009-04-29 21:46:00,1.67855,1.6794,1.6784,1.6787,331800000.0
2009-04-29 21:47:00,1.6787,1.6795,1.67795,1.6788,446600000.0
2009-04-29 21:48:00,1.67875,1.68015,1.6787,1.6797,410600000.0
2009-04-29 21:49:00,1.6797,1.68,1.67945,1.6798,232800000.0
2009-04-29 21:50:00,1.6798,1.6798,1.67945,1.6797,101200000.0
2009-04-29 21:51:00,1.67975,1.6798,1.67935,1.67975,121400000.0
2009-04-29 21:52:00,1.6796,1.68,1.6792,1.68,251400000.0
2009-04-29 21:53:00,1.68,1.6802,1.67975,1.6799,244700000.0
2009-04-29 21:54:00,1.67965,1.68,1.6795,1.6796,92800000.0
2009-04-29 21:55:00,1.67975,1.67995,1.67945,1.6796,137400000.0
2009-04-29 21:56:00,1.67975,1.67975,1.67925,1.6797,103800000.0
2009-04-29 21:57:00,1.67965,1.67975,1.67945,1.67975,42000000.0
2009-04-29 21:58:00,1.6798,1.68025,1.6797,1.67985,295500000.0
2009-04-29 21:59:00,1.67985,1.68045,1.6798,1.68015,366700000.0
2009-04-29 22:00:00,1.6801,1.6801,1.679,1.6796,154000000.0
2009-04-29 22:01:00,1.67955,1.67965,1.6789,1.67915,153600000.0
2009-04-29 22:02:00,1.67915,1.67955,1.6791,1.67935,112200000.0
2009-04-29 22:03:00,1.6793,1.67935,1.67875,1.67875,85200000.0
2009-04-29 22:04:00,1.6788,1.67905,1.6786,1.67885,95200000.0
2009-04-29 22:05:00,1.679,1.67975,1.6789,1.679,93200000.0
2009-04-29 22:06:00,1.6791,1.6791,1.67875,1.6789,74000000.0
2009-04-29 22:07:00,1.67895,1.67895,1.6785,1.67855,67600000.0
2009-04-29 22:08:00,1.6786,1.67955,1.67805,1.6787,243600000.0
2009-04-29 22:09:00,1.6786,1.67895,1.6782,1.67885,178600000.0
2009-04-29 22:10:00,1.67885,1.67885,1.67855,1.67855,74600000.0
2009-04-29 22:11:00,1.67845,1.6786,1.67845,1.67845,14000000.0
2009-04-29 22:12:00,1.67845,1.6788,1.67845,1.67865,51000000.0
2009-04-29 22:13:00,1.67865,1.6787,1.67865,1.6787,14000000.0
2009-04-29 22:14:00,1.6787,1.6787,1.6779,1.678,59000000.0
2009-04-29 22:15:00,1.678,1.6786,1.67665,1.6783,187600000.0
2009-04-29 22:16:00,1.6783,1.6783,1.67815,1.67825,26000000.0
2009-04-29 22:17:00,1.6782,1.6784,1.6782,1.6784,28000000.0
2009-04-29 22:18:00,1.6783,1.6783,1.67805,1.6782,30000000.0
2009-04-29 22:19:00,1.6783,1.6783,1.678,1.678,52800000.0
2009-04-29 22:20:00,1.678,1.678,1.678,1.678,72600000.0
2009-04-29 22:21:00,1.678,1.678,1.67605,1.6773,132400000.0
2009-04-29 22:22:00,1.67745,1.6775,1.67695,1.6773,82700000.0
2009-04-29 22:23:00,1.6775,1.6775,1.6775,1.6775,24200000.0
2009-04-29 22:24:00,1.6775,1.67755,1.67745,1.67755,49000000.0
2009-04-29 22:25:00,1.67765,1.6778,1.67745,1.67775,91400000.0
2009-04-29 22:26:00,1.67765,1.6784,1.67745,1.6781,152600000.0
2009-04-29 22:27:00,1.67795,1.67865,1.67765,1.67865,110800000.0
2009-04-29 22:28:00,1.67855,1.67905,1.6784,1.6785,92800000.0
2009-04-29 22:29:00,1.6785,1.6785,1.6785,1.6785,35600000.0
2009-04-29 22:30:00,1.6785,1.6785,1.67735,1.6776,70800000.0
2009-04-29 22:31:00,1.67755,1.6776,1.67755,1.6776,39200000.0
2009-04-29 22:32:00,1.67765,1.6784,1.67765,1.6784,32800000.0
2009-04-29 22:33:00,1.6784,1.6784,1.67825,1.67835,44800000.0
2009-04-29 22:34:00,1.67835,1.67835,1.678,1.678,33600000.0
2009-04-29 22:35:00,1.678,1.6784,1.6779,1.678,109200000.0
2009-04-29 22:36:00,1.678,1.67815,1.678,1.6781,46400000.0
2009-04-29 22:37:00,1.6781,1.6781,1.67795,1.67805,20400000.0
2009-04-29 22:38:00,1.6783,1.67855,1.67825,1.67825,133600000.0
2009-04-29 22:39:00,1.67825,1.67905,1.6777,1.67785,118200000.0
2009-04-29 22:40:00,1.6778,1.67815,1.6776,1.67805,100400000.0
2009-04-29 22:41:00,1.67805,1.67855,1.67805,1.67855,50000000.0
2009-04-29 22:42:00,1.6785,1.6786,1.6783,1.6783,113200000.0
2009-04-29 22:43:00,1.67825,1.67845,1.6779,1.67805,60800000.0
2009-04-29 22:44:00,1.678,1.67825,1.6779,1.6781,119400000.0
2009-04-29 22:45:00,1.67815,1.6793,1.67815,1.679,88800000.0
2009-04-29 22:46:00,1.67905,1.6791,1.6789,1.67895,95800000.0
2009-04-29 22:47:00,1.67895,1.67905,1.6785,1.6785,74600000.0
2009-04-29 22:48:00,1.6785,1.6788,1.6785,1.6785,33000000.0
2009-04-29 22:49:00,1.6785,1.67855,1.6785,1.67855,6000000.0
2009-04-29 22:50:00,1.67855,1.67915,1.67835,1.67835,56400000.0
2009-04-29 22:51:00,1.67835,1.67855,1.67745,1.67755,146000000.0
2009-04-29 22:52:00,1.6777,1.6781,1.6777,1.6781,17200000.0
2009-04-29 22:53:00,1.6781,1.67815,1.6781,1.6781,17600000.0
2009-04-29 22:54:00,1.67815,1.67835,1.6781,1.6781,57200000.0
2009-04-29 22:55:00,1.6781,1.6785,1.67795,1.678,50600000.0
2009-04-29 22:56:00,1.6781,1.67815,1.6774,1.6775,99000000.0
2009-04-29 22:57:00,1.6775,1.67755,1.6775,1.6775,18400000.0
2009-04-29 22:58:00,1.6775,1.6775,1.6775,1.6775,23400000.0
2009-04-29 22:59:00,1.6776,1.67815,1.67745,1.678,51600000.0
2009-04-29 23:00:00,1.67742,1.67786,1.67661,1.67735,57600000.0
2009-04-29 23:01:00,1.67734,1.67744,1.67639,1.67695,110400000.0
2009-04-29 23:02:00,1.6776,1.6776,1.6776,1.6776,2000000.0
2009-04-29 23:03:00,1.67775,1.67775,1.67765,1.67775,6000000.0
2009-04-29 23:04:00,1.67707,1.6772,1.67615,1.6766,54400000.0
2009-04-29 23:05:00,1.6775,1.6775,1.6775,1.6775,15400000.0
2009-04-29 23:06:00,1.6775,1.6775,1.6775,1.6775,4400000.0
2009-04-29 23:07:00,1.6775,1.6775,1.6775,1.6775,6600000.0
2009-04-29 23:08:00,1.6775,1.6775,1.6775,1.6775,6600000.0
2009-04-29 23:09:00,1.6775,1.6779,1.67735,1.67785,47000000.0
2009-04-29 23:10:00,1.6777,1.67855,1.6777,1.6782,54000000.0
2009-04-29 23:11:00,1.67825,1.67865,1.67775,1.67815,69800000.0
2009-04-29 23:12:00,1.67815,1.67865,1.6781,1.67865,16000000.0
2009-04-29 23:13:00,1.67895,1.67915,1.67835,1.67835,60600000.0
2009-04-29 23:14:00,1.67875,1.6789,1.67875,1.6789,12200000.0
2009-04-29 23:15:00,1.67885,1.67885,1.6785,1.67865,26400000.0
2009-04-29 23:16:00,1.6786,1.6786,1.6786,1.6786,6000000.0
2009-04-29 23:17:00,1.6786,1.6786,1.6776,1.6776,27600000.0
2009-04-29 23:18:00,1.67755,1.67775,1.67755,1.67775,22000000.0
2009-04-29 23:19:00,1.6777,1.67785,1.6777,1.67775,14000000.0
2009-04-29 23:20:00,1.67775,1.67775,1.67775,1.67775,2000000.0
2009-04-29 23:21:00,1.67775,1.67775,1.67775,1.67775,2000000.0
2009-04-29 23:22:00,1.67775,1.6785,1.67775,1.6784,32000000.0
2009-04-29 23:23:00,1.67845,1.6785,1.67805,1.67825,46800000.0
2009-04-29 23:24:00,1.67845,1.6786,1.6783,1.6784,32200000.0
2009-04-29 23:25:00,1.6783,1.67835,1.6783,1.6783,10000000.0
2009-04-29 23:26:00,1.6785,1.6785,1.67835,1.67835,18000000.0
2009-04-29 23:27:00,1.6783,1.67835,1.6783,1.67835,6000000.0
2009-04-29 23:28:00,1.67835,1.67835,1.67725,1.67745,76200000.0
2009-04-29 23:29:00,1.67765,1.67815,1.6776,1.678,40800000.0
2009-04-29 23:30:00,1.678,1.67915,1.6756,1.6773,166700000.0
2009-04-29 23:31:00,1.67725,1.67755,1.67725,1.67755,6000000.0
2009-04-29 23:32:00,1.6777,1.6777,1.67705,1.6774,74800000.0
2009-04-29 23:33:00,1.67735,1.6775,1.67595,1.67695,134400000.0
2009-04-29 23:34:00,1.67695,1.67705,1.6762,1.67645,69800000.0
2009-04-29 23:35:00,1.6765,1.67675,1.6765,1.6766,53600000.0
2009-04-29 23:36:00,1.67655,1.67775,1.6765,1.6769,106600000.0
2009-04-29 23:37:00,1.6769,1.6774,1.6767,1.6773,23200000.0
2009-04-29 23:38:00,1.6773,1.67755,1.6772,1.6772,31200000.0
2009-04-29 23:39:00,1.67715,1.6772,1.67715,1.6772,3200000.0
2009-04-29 23:40:00,1.6772,1.6775,1.67715,1.6775,44400000.0
2009-04-29 23:41:00,1.67765,1.67765,1.6768,1.67695,14000000.0
2009-04-29 23:42:00,1.67675,1.6771,1.6764,1.6771,51600000.0
2009-04-29 23:43:00,1.6771,1.6775,1.67695,1.67725,57600000.0
2009-04-29 23:44:00,1.67735,1.6776,1.67685,1.67725,85200000.0
2009-04-29 23:45:00,1.67725,1.6779,1.67725,1.67755,71400000.0
2009-04-29 23:46:00,1.6775,1.6775,1.6773,1.6773,15600000.0
2009-04-29 23:47:00,1.6773,1.6775,1.6773,1.6774,50800000.0
2009-04-29 23:48:00,1.6774,1.6774,1.6773,1.6773,4000000.0
2009-04-29 23:49:00,1.67725,1.6773,1.67725,1.6773,14000000.0
2009-04-29 23:50:00,1.6775,1.6775,1.6773,1.6775,6000000.0
2009-04-29 23:51:00,1.67755,1.67755,1.67755,1.67755,2000000.0
2009-04-29 23:52:00,1.6775,1.6775,1.6775,1.6775,2000000.0
2009-04-29 23:53:00,1.67755,1.67775,1.67745,1.67775,8000000.0
2009-04-29 23:54:00,1.67775,1.67775,1.6776,1.6776,4000000.0
2009-04-29 23:55:00,1.6775,1.6776,1.67705,1.6772,49800000.0
2009-04-29 23:56:00,1.6772,1.6772,1.6771,1.67715,14000000.0
2009-04-29 23:57:00,1.6771,1.6771,1.6771,1.6771,4000000.0
2009-04-29 23:58:00,1.6771,1.67725,1.6768,1.67715,63600000.0
2009-04-29 23:59:00,1.67715,1.6772,1.67685,1.6772,56000000.0
2009-04-30 00:00:00,1.6772,1.6772,1.67685,1.6771,49000000.0
2009-04-30 00:01:00,1.67705,1.67705,1.6767,1.6767,49600000.0
2009-04-30 00:02:00,1.6766,1.67675,1.6766,1.6766,35200000.0
2009-04-30 00:03:00,1.67665,1.67685,1.67665,1.67675,41800000.0
2009-04-30 00:04:00,1.67685,1.67705,1.67685,1.67695,24400000.0
2009-04-30 00:05:00,1.67695,1.6772,1.6768,1.6771,103200000.0
2009-04-30 00:06:00,1.6771,1.6772,1.6771,1.6772,12800000.0
2009-04-30 00:07:00,1.6771,1.6773,1.6771,1.6773,40000000.0
2009-04-30 00:08:00,1.6774,1.6774,1.6773,1.67735,27200000.0
2009-04-30 00:09:00,1.6773,1.6773,1.6769,1.67715,124800000.0
2009-04-30 00:10:00,1.67715,1.67715,1.67715,1.67715,6400000.0
2009-04-30 00:11:00,1.67715,1.67725,1.67715,1.67725,9600000.0
2009-04-30 00:12:00,1.67725,1.67725,1.6772,1.6772,49600000.0
2009-04-30 00:13:00,1.6771,1.6772,1.6761,1.67695,135800000.0
2009-04-30 00:14:00,1.67715,1.67745,1.6771,1.67745,60800000.0
2009-04-30 00:15:00,1.67745,1.67755,1.67745,1.67745,24000000.0
2009-04-30 00:16:00,1.6773,1.6778,1.6773,1.6777,53200000.0
2009-04-30 00:17:00,1.6777,1.6777,1.6774,1.67755,48400000.0
2009-04-30 00:18:00,1.67755,1.67755,1.67725,1.6774,40000000.0
2009-04-30 00:19:00,1.6774,1.6775,1.6774,1.6774,40000000.0
2009-04-30 00:20:00,1.6774,1.6775,1.6774,1.6775,24400000.0
2009-04-30 00:21:00,1.6775,1.6775,1.6775,1.6775,2000000.0
2009-04-30 00:22:00,1.6775,1.67765,1.6775,1.67755,8400000.0
2009-04-30 00:23:00,1.67755,1.67755,1.6775,1.67755,11200000.0
2009-04-30 00:24:00,1.6776,1.67765,1.6776,1.67765,11600000.0
2009-04-30 00:25:00,1.67723,1.6773,1.67715,1.67715,19200000.0
2009-04-30 00:26:00,1.6772,1.6774,1.67718,1.67718,35200000.0
2009-04-30 00:27:00,1.6777,1.6779,1.6777,1.6777,16000000.0
2009-04-30 00:28:00,1.67765,1.6777,1.67765,1.6777,22400000.0
2009-04-30 00:29:00,1.67765,1.6777,1.67755,1.67755,13800000.0
2009-04-30 00:30:00,1.6775,1.67755,1.67745,1.67755,16000000.0
2009-04-30 00:31:00,1.67775,1.67775,1.6772,1.6776,57600000.0
2009-04-30 00:32:00,1.67755,1.6776,1.67635,1.67655,115200000.0
2009-04-30 00:33:00,1.67655,1.67675,1.67655,1.6767,87800000.0
2009-04-30 00:34:00,1.6767,1.67685,1.67665,1.67685,32000000.0
2009-04-30 00:35:00,1.67685,1.67685,1.67685,1.67685,12800000.0
2009-04-30 00:36:00,1.677,1.677,1.67685,1.67685,38400000.0
2009-04-30 00:37:00,1.67685,1.67685,1.67685,1.67685,38400000.0
2009-04-30 00:38:00,1.6769,1.677,1.67685,1.67685,27200000.0
2009-04-30 00:39:00,1.67685,1.6769,1.67675,1.6769,51200000.0
2009-04-30 00:40:00,1.6769,1.67725,1.6768,1.67685,101600000.0
2009-04-30 00:41:00,1.67685,1.6769,1.6766,1.6767,109200000.0
2009-04-30 00:42:00,1.6767,1.67675,1.67665,1.6767,46800000.0
2009-04-30 00:43:00,1.6767,1.67695,1.6767,1.67695,64200000.0
2009-04-30 00:44:00,1.677,1.6773,1.67695,1.6772,52000000.0
2009-04-30 00:45:00,1.6771,1.6771,1.67705,1.67705,54400000.0
2009-04-30 00:46:00,1.67705,1.67705,1.67705,1.67705,3200000.0
2009-04-30 00:47:00,1.67695,1.67735,1.67695,1.67715,68400000.0
2009-04-30 00:48:00,1.677,1.677,1.6767,1.67675,57200000.0
2009-04-30 00:49:00,1.67675,1.67735,1.6766,1.67675,163600000.0
2009-04-30 00:50:00,1.67675,1.6771,1.67675,1.677,40000000.0
2009-04-30 00:51:00,1.67695,1.677,1.67695,1.677,6400000.0
2009-04-30 00:52:00,1.6775,1.67765,1.6775,1.67755,49600000.0
2009-04-30 00:53:00,1.6777,1.6777,1.677,1.67745,60800000.0
2009-04-30 00:54:00,1.6774,1.6776,1.6774,1.67745,28800000.0
2009-04-30 00:55:00,1.67755,1.6776,1.67755,1.67755,36800000.0
2009-04-30 00:56:00,1.67755,1.67755,1.67735,1.6775,44800000.0
2009-04-30 00:57:00,1.6775,1.6775,1.6774,1.67745,19200000.0
2009-04-30 00:58:00,1.67745,1.67745,1.6774,1.67745,20800000.0
2009-04-30 00:59:00,1.67745,1.67745,1.67725,1.6774,60800000.0
2009-04-30 01:00:00,1.67745,1.67755,1.67665,1.67685,102600000.0
2009-04-30 01:01:00,1.67695,1.6775,1.67675,1.6771,130000000.0
2009-04-30 01:02:00,1.6771,1.6771,1.6768,1.67685,85200000.0
2009-04-30 01:03:00,1.67685,1.67685,1.67625,1.67685,147400000.0
2009-04-30 01:04:00,1.6768,1.6768,1.6766,1.67665,66800000.0
2009-04-30 01:05:00,1.6766,1.6767,1.6766,1.6766,57200000.0
2009-04-30 01:06:00,1.6766,1.6772,1.6766,1.6772,159000000.0
2009-04-30 01:07:00,1.6772,1.67765,1.6768,1.67695,193600000.0
2009-04-30 01:08:00,1.67695,1.67705,1.6769,1.67695,33600000.0
2009-04-30 01:09:00,1.6768,1.6768,1.6757,1.67585,120600000.0
2009-04-30 01:10:00,1.67595,1.6763,1.67595,1.6763,27200000.0
2009-04-30 01:11:00,1.6762,1.6762,1.6762,1.6762,15000000.0
2009-04-30 01:12:00,1.6763,1.67675,1.6763,1.67635,20800000.0
2009-04-30 01:13:00,1.67575,1.67616,1.67575,1.6761,142400000.0
2009-04-30 01:14:00,1.67635,1.6764,1.6763,1.6764,38400000.0
2009-04-30 01:15:00,1.67635,1.6767,1.6763,1.6766,64600000.0
2009-04-30 01:16:00,1.6765,1.67675,1.67615,1.6762,187600000.0
2009-04-30 01:17:00,1.6762,1.6763,1.6762,1.6763,18400000.0
2009-04-30 01:18:00,1.67625,1.67655,1.6762,1.67655,99800000.0
2009-04-30 01:19:00,1.6765,1.6768,1.6763,1.6767,62800000.0
2009-04-30 01:20:00,1.6767,1.6772,1.67665,1.677,123600000.0
2009-04-30 01:21:00,1.67705,1.67705,1.67615,1.67625,48800000.0
2009-04-30 01:22:00,1.67625,1.6764,1.6762,1.6763,80600000.0
2009-04-30 01:23:00,1.6762,1.6763,1.6762,1.6763,15400000.0
2009-04-30 01:24:00,1.6763,1.6763,1.6763,1.6763,9000000.0
2009-04-30 01:25:00,1.6763,1.6764,1.6762,1.67625,70400000.0
2009-04-30 01:26:00,1.6763,1.67665,1.6763,1.67665,30400000.0
2009-04-30 01:27:00,1.6767,1.6774,1.6767,1.6771,127200000.0
2009-04-30 01:28:00,1.6769,1.67715,1.6767,1.6769,127200000.0
2009-04-30 01:29:00,1.67685,1.677,1.6767,1.677,105200000.0
2009-04-30 01:30:00,1.6769,1.6771,1.6768,1.677,105600000.0
2009-04-30 01:31:00,1.677,1.67715,1.6766,1.6767,163000000.0
2009-04-30 01:32:00,1.67695,1.677,1.6768,1.67685,87600000.0
2009-04-30 01:33:00,1.67685,1.6774,1.67685,1.6774,145400000.0
2009-04-30 01:34:00,1.6774,1.67745,1.67725,1.6773,42800000.0
2009-04-30 01:35:00,1.67735,1.67755,1.67725,1.67745,94400000.0
2009-04-30 01:36:00,1.6775,1.6775,1.67725,1.67725,72000000.0
2009-04-30 01:37:00,1.67745,1.67765,1.67725,1.6775,142200000.0
2009-04-30 01:38:00,1.6776,1.67765,1.6773,1.67735,20800000.0
2009-04-30 01:39:00,1.6774,1.6774,1.67725,1.67725,17600000.0
2009-04-30 01:40:00,1.6773,1.6773,1.67725,1.67725,12800000.0
2009-04-30 01:41:00,1.67725,1.67755,1.67725,1.67745,51200000.0
2009-04-30 01:42:00,1.67745,1.67755,1.6774,1.67755,46400000.0
2009-04-30 01:43:00,1.6775,1.6776,1.6775,1.6776,16000000.0
2009-04-30 01:44:00,1.67755,1.6776,1.67745,1.6776,40000000.0
2009-04-30 01:45:00,1.67691,1.67716,1.67656,1.67716,322000000.0
2009-04-30 01:46:00,1.6777,1.6777,1.6777,1.6777,3200000.0
2009-04-30 01:47:00,1.6776,1.6777,1.6776,1.6777,16000000.0
2009-04-30 01:48:00,1.6776,1.6777,1.6776,1.6777,6400000.0
2009-04-30 01:49:00,1.6776,1.6777,1.6776,1.6777,6400000.0
2009-04-30 01:50:00,1.6776,1.67795,1.6774,1.67795,82800000.0
2009-04-30 01:51:00,1.6779,1.6779,1.67785,1.67785,6400000.0
2009-04-30 01:52:00,1.6778,1.6778,1.6778,1.6778,3200000.0
2009-04-30 01:53:00,1.67732,1.67742,1.67724,1.67724,97600000.0
2009-04-30 01:54:00,1.6778,1.6778,1.6778,1.6778,6400000.0
2009-04-30 01:55:00,1.6775,1.6777,1.6775,1.6777,6000000.0
2009-04-30 01:56:00,1.6778,1.6779,1.6778,1.6778,9600000.0
2009-04-30 01:57:00,1.67785,1.67795,1.6774,1.67765,33600000.0
2009-04-30 01:58:00,1.67755,1.67765,1.6774,1.6775,55800000.0
2009-04-30 01:59:00,1.6775,1.6775,1.6775,1.6775,19200000.0
2009-04-30 02:00:00,1.6777,1.67775,1.67725,1.67725,85200000.0
2009-04-30 02:01:00,1.67725,1.67725,1.67705,1.6771,43200000.0
2009-04-30 02:02:00,1.6771,1.67725,1.6769,1.67725,87200000.0
2009-04-30 02:03:00,1.6773,1.6773,1.6772,1.6772,13600000.0
2009-04-30 02:04:00,1.6772,1.67795,1.6772,1.67795,120000000.0
2009-04-30 02:05:00,1.67805,1.6781,1.67705,1.67715,136000000.0
2009-04-30 02:06:00,1.67705,1.67745,1.67695,1.67735,68800000.0
2009-04-30 02:07:00,1.67735,1.6776,1.6773,1.67755,109600000.0
2009-04-30 02:08:00,1.6775,1.67755,1.67745,1.6775,63600000.0
2009-04-30 02:09:00,1.6775,1.6775,1.6768,1.6773,284800000.0
2009-04-30 02:10:00,1.6771,1.6776,1.677,1.67745,233200000.0
2009-04-30 02:11:00,1.67745,1.67815,1.67615,1.6774,437200000.0
2009-04-30 02:12:00,1.67735,1.6788,1.67735,1.6781,325200000.0
2009-04-30 02:13:00,1.6782,1.6782,1.6765,1.67655,355000000.0
2009-04-30 02:14:00,1.6765,1.67735,1.67635,1.67705,345200000.0
2009-04-30 02:15:00,1.6772,1.6778,1.6769,1.6772,227400000.0
2009-04-30 02:16:00,1.67725,1.67915,1.67705,1.67915,202400000.0
2009-04-30 02:17:00,1.67915,1.67925,1.67805,1.67925,225800000.0
2009-04-30 02:18:00,1.679,1.679,1.678,1.67805,244800000.0
2009-04-30 02:19:00,1.67805,1.6783,1.6778,1.67795,206200000.0
2009-04-30 02:20:00,1.6778,1.67815,1.67695,1.6776,285800000.0
2009-04-30 02:21:00,1.67765,1.67805,1.67755,1.67805,59200000.0
2009-04-30 02:22:00,1.678,1.6783,1.67735,1.678,185400000.0
2009-04-30 02:23:00,1.678,1.67825,1.678,1.67815,64800000.0
2009-04-30 02:24:00,1.67815,1.6784,1.67805,1.67825,52000000.0
2009-04-30 02:25:00,1.67825,1.6785,1.6781,1.6781,52400000.0
2009-04-30 02:26:00,1.6783,1.6786,1.6781,1.6784,114800000.0
2009-04-30 02:27:00,1.6784,1.6786,1.6783,1.6786,104000000.0
2009-04-30 02:28:00,1.67815,1.67825,1.6778,1.6778,154800000.0
2009-04-30 02:29:00,1.67755,1.67755,1.6767,1.6767,95600000.0
2009-04-30 02:30:00,1.6767,1.6771,1.6763,1.6765,297600000.0
2009-04-30 02:31:00,1.6766,1.67675,1.6758,1.67585,241400000.0
2009-04-30 02:32:00,1.67575,1.67685,1.67575,1.67685,170400000.0
2009-04-30 02:33:00,1.67685,1.67705,1.6764,1.67645,166400000.0
2009-04-30 02:34:00,1.67665,1.6768,1.67665,1.6767,43200000.0
2009-04-30 02:35:00,1.6767,1.67715,1.67665,1.6768,136200000.0
2009-04-30 02:36:00,1.6769,1.6769,1.6766,1.6766,97600000.0
2009-04-30 02:37:00,1.6766,1.6776,1.67645,1.6776,186400000.0
2009-04-30 02:38:00,1.6776,1.6779,1.67635,1.6766,263600000.0
2009-04-30 02:39:00,1.6765,1.677,1.6762,1.67665,239600000.0
2009-04-30 02:40:00,1.67665,1.67675,1.67635,1.6765,246400000.0
2009-04-30 02:41:00,1.6766,1.6772,1.67625,1.677,202000000.0
2009-04-30 02:42:00,1.67705,1.6772,1.6766,1.6769,354200000.0
2009-04-30 02:43:00,1.6769,1.67695,1.6764,1.6764,199800000.0
2009-04-30 02:44:00,1.67645,1.6773,1.6764,1.6764,499000000.0
2009-04-30 02:45:00,1.6764,1.6764,1.67575,1.67575,190600000.0
2009-04-30 02:46:00,1.6757,1.67605,1.6757,1.67575,180400000.0
2009-04-30 02:47:00,1.67575,1.67625,1.6754,1.6762,96800000.0
2009-04-30 02:48:00,1.6762,1.6763,1.6758,1.67625,79200000.0
2009-04-30 02:49:00,1.67625,1.67635,1.67555,1.67555,105600000.0
2009-04-30 02:50:00,1.6758,1.6761,1.6758,1.676,37600000.0
2009-04-30 02:51:00,1.67625,1.67645,1.6759,1.67645,123200000.0
2009-04-30 02:52:00,1.6765,1.6768,1.67645,1.67675,116400000.0
2009-04-30 02:53:00,1.6768,1.6775,1.6768,1.67695,33600000.0
2009-04-30 02:54:00,1.67695,1.67835,1.6768,1.678,333400000.0
2009-04-30 02:55:00,1.67805,1.67805,1.67625,1.6771,440200000.0
2009-04-30 02:56:00,1.67675,1.6775,1.67665,1.6772,318000000.0
2009-04-30 02:57:00,1.6772,1.6777,1.67695,1.6775,193000000.0
2009-04-30 02:58:00,1.67735,1.67775,1.67585,1.6769,339800000.0
2009-04-30 02:59:00,1.6772,1.67765,1.67695,1.6774,241000000.0
2009-04-30 03:00:00,1.6775,1.6778,1.67665,1.677,255800000.0
2009-04-30 03:01:00,1.67705,1.6773,1.6763,1.67655,314400000.0
2009-04-30 03:02:00,1.67645,1.6773,1.67645,1.67705,121400000.0
2009-04-30 03:03:00,1.67715,1.6775,1.677,1.6775,120000000.0
2009-04-30 03:04:00,1.6774,1.6781,1.67725,1.67745,231200000.0
2009-04-30 03:05:00,1.67745,1.67795,1.6772,1.67775,161400000.0
2009-04-30 03:06:00,1.67795,1.67795,1.67765,1.67775,172400000.0
2009-04-30 03:07:00,1.67765,1.6777,1.6771,1.67725,169600000.0
2009-04-30 03:08:00,1.6772,1.6776,1.6772,1.67725,128800000.0
2009-04-30 03:09:00,1.67725,1.6773,1.67705,1.6772,86800000.0
2009-04-30 03:10:00,1.6772,1.67735,1.67665,1.6769,125800000.0
2009-04-30 03:11:00,1.67705,1.6771,1.67655,1.67655,150200000.0
2009-04-30 03:12:00,1.6766,1.6767,1.6763,1.67655,173800000.0
2009-04-30 03:13:00,1.6766,1.6768,1.6766,1.67665,19200000.0
2009-04-30 03:14:00,1.6766,1.6771,1.6766,1.6769,102600000.0
2009-04-30 03:15:00,1.67685,1.677,1.6766,1.6766,35000000.0
2009-04-30 03:16:00,1.6765,1.67685,1.67645,1.67675,113600000.0
2009-04-30 03:17:00,1.6767,1.6769,1.6763,1.67635,116400000.0
2009-04-30 03:18:00,1.67635,1.67655,1.6763,1.6765,97600000.0
2009-04-30 03:19:00,1.6766,1.6768,1.67655,1.67655,72000000.0
2009-04-30 03:20:00,1.67665,1.67695,1.67645,1.6768,96000000.0
2009-04-30 03:21:00,1.677,1.677,1.6767,1.67685,51200000.0
2009-04-30 03:22:00,1.67695,1.67705,1.6768,1.67705,74400000.0
2009-04-30 03:23:00,1.6769,1.67735,1.6769,1.6773,113600000.0
2009-04-30 03:24:00,1.6772,1.6772,1.6766,1.6767,182400000.0
2009-04-30 03:25:00,1.6767,1.67715,1.67665,1.6768,134400000.0
2009-04-30 03:26:00,1.67685,1.67715,1.67665,1.6771,119400000.0
2009-04-30 03:27:00,1.677,1.67715,1.6767,1.67705,83200000.0
2009-04-30 03:28:00,1.67705,1.67705,1.67615,1.677,124000000.0
2009-04-30 03:29:00,1.67695,1.67715,1.67695,1.6771,62000000.0
2009-04-30 03:30:00,1.67715,1.67725,1.6766,1.6766,158000000.0
2009-04-30 03:31:00,1.6766,1.677,1.67605,1.6768,111600000.0
2009-04-30 03:32:00,1.6768,1.67715,1.6766,1.6766,200200000.0
2009-04-30 03:33:00,1.6765,1.67675,1.67615,1.67655,206400000.0
2009-04-30 03:34:00,1.6766,1.6771,1.67655,1.67705,88000000.0
2009-04-30 03:35:00,1.6771,1.6771,1.6761,1.6762,146000000.0
2009-04-30 03:36:00,1.67665,1.67675,1.6765,1.67675,46600000.0
2009-04-30 03:37:00,1.67675,1.6771,1.67625,1.6771,156400000.0
2009-04-30 03:38:00,1.67705,1.67705,1.6768,1.67685,120800000.0
2009-04-30 03:39:00,1.6769,1.6772,1.67685,1.6772,107200000.0
2009-04-30 03:40:00,1.67725,1.6777,1.6772,1.6774,219600000.0
2009-04-30 03:41:00,1.6774,1.6774,1.6768,1.6768,119600000.0
2009-04-30 03:42:00,1.67675,1.67765,1.67655,1.6768,241000000.0
2009-04-30 03:43:00,1.6769,1.6771,1.6764,1.67665,199400000.0
2009-04-30 03:44:00,1.6767,1.6769,1.6766,1.6768,215000000.0
2009-04-30 03:45:00,1.6768,1.6774,1.6767,1.6773,118600000.0
2009-04-30 03:46:00,1.6773,1.6774,1.6772,1.6774,36400000.0
2009-04-30 03:47:00,1.6774,1.6774,1.6773,1.6773,73600000.0
2009-04-30 03:48:00,1.67663,1.6768,1.6766,1.67665,38400000.0
2009-04-30 03:49:00,1.6771,1.6771,1.67685,1.67685,69200000.0
2009-04-30 03:50:00,1.67685,1.6769,1.67685,1.6769,56000000.0
2009-04-30 03:51:00,1.6769,1.6769,1.67665,1.67675,78400000.0
2009-04-30 03:52:00,1.6769,1.67705,1.67655,1.67655,103200000.0
2009-04-30 03:53:00,1.6766,1.67675,1.6765,1.6765,27200000.0
2009-04-30 03:54:00,1.6765,1.6769,1.6765,1.6766,31800000.0
2009-04-30 03:55:00,1.6766,1.6769,1.67645,1.6767,116800000.0
2009-04-30 03:56:00,1.67655,1.6767,1.6763,1.67645,106400000.0
2009-04-30 03:57:00,1.67645,1.6773,1.67635,1.6771,162800000.0
2009-04-30 03:58:00,1.6771,1.6772,1.67695,1.6771,64000000.0
2009-04-30 03:59:00,1.6771,1.67735,1.67695,1.67715,82400000.0
2009-04-30 04:00:00,1.6767,1.67755,1.6763,1.67755,251200000.0
2009-04-30 04:01:00,1.6776,1.6776,1.67735,1.67745,62400000.0
2009-04-30 04:02:00,1.67745,1.6778,1.67735,1.67735,113400000.0
2009-04-30 04:03:00,1.6774,1.67775,1.6774,1.67765,28800000.0
2009-04-30 04:04:00,1.6776,1.6779,1.6776,1.6779,54400000.0
2009-04-30 04:05:00,1.67795,1.67805,1.67785,1.67795,19200000.0
2009-04-30 04:06:00,1.678,1.6781,1.6775,1.67765,86200000.0
2009-04-30 04:07:00,1.6772,1.6777,1.67705,1.67705,70800000.0
2009-04-30 04:08:00,1.6771,1.67755,1.67705,1.6775,146000000.0
2009-04-30 04:09:00,1.67755,1.67815,1.6775,1.67805,76400000.0
2009-04-30 04:10:00,1.67815,1.67845,1.6779,1.67795,122800000.0
2009-04-30 04:11:00,1.67795,1.67795,1.67775,1.6779,72000000.0
2009-04-30 04:12:00,1.6779,1.678,1.67765,1.6777,178400000.0
2009-04-30 04:13:00,1.67765,1.6777,1.67725,1.67725,120400000.0
2009-04-30 04:14:00,1.67735,1.67735,1.67685,1.67695,79600000.0
2009-04-30 04:15:00,1.6771,1.6775,1.67705,1.6775,82800000.0
2009-04-30 04:16:00,1.6776,1.6776,1.67715,1.67715,43200000.0
2009-04-30 04:17:00,1.67715,1.6773,1.6768,1.6768,65400000.0
2009-04-30 04:18:00,1.67685,1.6772,1.6768,1.6771,39000000.0
2009-04-30 04:19:00,1.67705,1.67705,1.67675,1.67675,71800000.0
2009-04-30 04:20:00,1.67685,1.6771,1.6767,1.6767,97200000.0
2009-04-30 04:21:00,1.6767,1.6768,1.6764,1.6766,174000000.0
2009-04-30 04:22:00,1.6766,1.6769,1.67655,1.67675,115200000.0
2009-04-30 04:23:00,1.6768,1.67685,1.6765,1.6766,116800000.0
2009-04-30 04:24:00,1.6765,1.6769,1.67645,1.67675,219200000.0
2009-04-30 04:25:00,1.67665,1.67685,1.67665,1.67685,79600000.0
2009-04-30 04:26:00,1.67675,1.67705,1.67665,1.67675,44800000.0
2009-04-30 04:27:00,1.67665,1.67675,1.6765,1.67665,60800000.0
2009-04-30 04:28:00,1.67655,1.67665,1.6764,1.6766,52800000.0
2009-04-30 04:29:00,1.67675,1.67675,1.6766,1.6766,41600000.0
2009-04-30 04:30:00,1.67675,1.6768,1.6764,1.6764,19200000.0
2009-04-30 04:31:00,1.67635,1.67635,1.67625,1.67625,22400000.0
2009-04-30 04:32:00,1.6762,1.6763,1.676,1.6762,60000000.0
2009-04-30 04:33:00,1.6762,1.67675,1.67605,1.67665,105200000.0
2009-04-30 04:34:00,1.67685,1.6769,1.6764,1.67655,65600000.0
2009-04-30 04:35:00,1.67665,1.67695,1.6764,1.6767,119800000.0
2009-04-30 04:36:00,1.6767,1.6771,1.67645,1.67685,284400000.0
2009-04-30 04:37:00,1.67675,1.677,1.67675,1.6768,342400000.0
2009-04-30 04:38:00,1.6768,1.67725,1.67665,1.67715,203200000.0
2009-04-30 04:39:00,1.6772,1.67735,1.6771,1.6772,54400000.0
2009-04-30 04:40:00,1.6771,1.67745,1.6771,1.67715,176000000.0
2009-04-30 04:41:00,1.6772,1.6772,1.67705,1.6771,44800000.0
2009-04-30 04:42:00,1.6771,1.6771,1.6765,1.67665,42400000.0
2009-04-30 04:43:00,1.67665,1.6768,1.67665,1.6768,56400000.0
2009-04-30 04:44:00,1.6768,1.67775,1.6768,1.67775,233600000.0
2009-04-30 04:45:00,1.6777,1.6779,1.67715,1.67735,49600000.0
2009-04-30 04:46:00,1.6774,1.6777,1.6773,1.6776,81600000.0
2009-04-30 04:47:00,1.67765,1.67775,1.6775,1.67765,52000000.0
2009-04-30 04:48:00,1.67775,1.67785,1.6772,1.6772,176400000.0
2009-04-30 04:49:00,1.6771,1.6774,1.67675,1.67675,62000000.0
2009-04-30 04:50:00,1.6767,1.6767,1.6764,1.6765,36400000.0
2009-04-30 04:51:00,1.6765,1.6765,1.67625,1.67625,169800000.0
2009-04-30 04:52:00,1.6764,1.6768,1.6759,1.6759,267200000.0
2009-04-30 04:53:00,1.6758,1.676,1.6753,1.67585,233400000.0
2009-04-30 04:54:00,1.67605,1.6761,1.67545,1.67545,110400000.0
2009-04-30 04:55:00,1.6757,1.6765,1.67555,1.6758,123400000.0
2009-04-30 04:56:00,1.6766,1.6771,1.67565,1.67695,303800000.0
2009-04-30 04:57:00,1.6772,1.6774,1.67675,1.67705,177600000.0
2009-04-30 04:58:00,1.67705,1.67735,1.67685,1.6771,191600000.0
2009-04-30 04:59:00,1.6771,1.6771,1.67675,1.67675,102400000.0
2009-04-30 05:00:00,1.67675,1.6768,1.67635,1.67655,95600000.0
2009-04-30 05:01:00,1.67655,1.6767,1.67615,1.67645,150600000.0
2009-04-30 05:02:00,1.6764,1.6764,1.6762,1.67635,57600000.0
2009-04-30 05:03:00,1.67635,1.67675,1.67585,1.6763,158400000.0
2009-04-30 05:04:00,1.6764,1.6768,1.6764,1.67675,72000000.0
2009-04-30 05:05:00,1.67675,1.67675,1.6762,1.6767,121400000.0
2009-04-30 05:06:00,1.6767,1.6772,1.67655,1.6768,206000000.0
2009-04-30 05:07:00,1.6769,1.67705,1.6765,1.67685,231000000.0
2009-04-30 05:08:00,1.67675,1.67985,1.6767,1.6797,236000000.0
2009-04-30 05:09:00,1.67965,1.6797,1.67845,1.67875,274400000.0
2009-04-30 05:10:00,1.67875,1.67895,1.6783,1.67895,148400000.0
2009-04-30 05:11:00,1.67885,1.67935,1.67875,1.679,106800000.0
2009-04-30 05:12:00,1.67895,1.67935,1.6787,1.67935,116800000.0
2009-04-30 05:13:00,1.6794,1.67965,1.67915,1.6793,172000000.0
2009-04-30 05:14:00,1.6793,1.67935,1.67875,1.67875,152800000.0
2009-04-30 05:15:00,1.67875,1.67915,1.6782,1.6782,136000000.0
2009-04-30 05:16:00,1.67825,1.67825,1.6782,1.6782,9200000.0
2009-04-30 05:17:00,1.67825,1.67825,1.6777,1.67805,229800000.0
2009-04-30 05:18:00,1.6781,1.67835,1.67755,1.67805,172200000.0
2009-04-30 05:19:00,1.67805,1.67835,1.67805,1.67825,135200000.0
2009-04-30 05:20:00,1.67825,1.67825,1.6782,1.67825,34800000.0
2009-04-30 05:21:00,1.67835,1.6785,1.67835,1.6785,24000000.0
2009-04-30 05:22:00,1.67855,1.6787,1.67855,1.6787,54000000.0
2009-04-30 05:23:00,1.6787,1.67875,1.67835,1.6785,66000000.0
2009-04-30 05:24:00,1.6784,1.6785,1.67815,1.6784,40400000.0
2009-04-30 05:25:00,1.6785,1.6786,1.6784,1.6786,34800000.0
2009-04-30 05:26:00,1.6785,1.67895,1.67805,1.6789,171200000.0
2009-04-30 05:27:00,1.67885,1.679,1.67835,1.6786,102800000.0
2009-04-30 05:28:00,1.6786,1.67885,1.6785,1.6786,112000000.0
2009-04-30 05:29:00,1.67865,1.67925,1.67855,1.67925,100800000.0
2009-04-30 05:30:00,1.67925,1.67925,1.6784,1.6787,89000000.0
2009-04-30 05:31:00,1.67855,1.67885,1.67855,1.6787,104000000.0
2009-04-30 05:32:00,1.6787,1.6791,1.67865,1.67875,79200000.0
2009-04-30 05:33:00,1.67895,1.67895,1.67875,1.6788,46400000.0
2009-04-30 05:34:00,1.6788,1.6791,1.67785,1.67885,162400000.0
2009-04-30 05:35:00,1.67885,1.67965,1.6783,1.67855,287400000.0
2009-04-30 05:36:00,1.6787,1.67895,1.6779,1.67855,205200000.0
2009-04-30 05:37:00,1.67855,1.679,1.67845,1.6788,141600000.0
2009-04-30 05:38:00,1.6783,1.6788,1.6783,1.67855,80000000.0
2009-04-30 05:39:00,1.6784,1.6788,1.6781,1.6781,124000000.0
2009-04-30 05:40:00,1.6781,1.6782,1.67745,1.6782,71800000.0
2009-04-30 05:41:00,1.67825,1.67865,1.67805,1.67805,201000000.0
2009-04-30 05:42:00,1.67805,1.67855,1.67805,1.67855,150800000.0
2009-04-30 05:43:00,1.67865,1.67865,1.67825,1.67825,50000000.0
2009-04-30 05:44:00,1.67825,1.67835,1.67815,1.6783,84800000.0
2009-04-30 05:45:00,1.6783,1.67845,1.678,1.6782,179600000.0
2009-04-30 05:46:00,1.67825,1.67825,1.6777,1.6781,74400000.0
2009-04-30 05:47:00,1.67815,1.67845,1.678,1.6782,98800000.0
2009-04-30 05:48:00,1.67845,1.67855,1.6778,1.678,79800000.0
2009-04-30 05:49:00,1.678,1.6783,1.678,1.67825,62600000.0
2009-04-30 05:50:00,1.6783,1.67865,1.6781,1.6785,145400000.0
2009-04-30 05:51:00,1.6785,1.67875,1.6783,1.67875,78600000.0
2009-04-30 05:52:00,1.67885,1.6789,1.67815,1.67825,66400000.0
2009-04-30 05:53:00,1.67825,1.6788,1.6782,1.6787,109600000.0
2009-04-30 05:54:00,1.6788,1.67885,1.67845,1.67865,112000000.0
2009-04-30 05:55:00,1.6785,1.6787,1.67805,1.67835,155200000.0
2009-04-30 05:56:00,1.6783,1.6788,1.6783,1.6787,97200000.0
2009-04-30 05:57:00,1.6787,1.67875,1.67835,1.6787,153200000.0
2009-04-30 05:58:00,1.6787,1.6787,1.67845,1.6787,64000000.0
2009-04-30 05:59:00,1.67875,1.6793,1.6786,1.6789,182600000.0
2009-04-30 06:00:00,1.6789,1.6789,1.67855,1.6787,142600000.0
2009-04-30 06:01:00,1.6787,1.6787,1.6779,1.67805,202400000.0
2009-04-30 06:02:00,1.67795,1.67795,1.6766,1.67765,313600000.0
2009-04-30 06:03:00,1.67765,1.6788,1.6775,1.6788,153600000.0
2009-04-30 06:04:00,1.67865,1.6798,1.67835,1.679,301200000.0
2009-04-30 06:05:00,1.6784,1.67845,1.6777,1.67785,188400000.0
2009-04-30 06:06:00,1.67785,1.67895,1.6777,1.6781,291800000.0
2009-04-30 06:07:00,1.678,1.678,1.67665,1.6773,281600000.0
2009-04-30 06:08:00,1.6773,1.6783,1.67695,1.6777,235400000.0
2009-04-30 06:09:00,1.6777,1.67885,1.6777,1.67885,277600000.0
2009-04-30 06:10:00,1.6787,1.6787,1.67665,1.67675,250000000.0
2009-04-30 06:11:00,1.67665,1.67825,1.67665,1.67815,172600000.0
2009-04-30 06:12:00,1.6782,1.6783,1.67765,1.6779,124000000.0
2009-04-30 06:13:00,1.6779,1.67795,1.6776,1.67795,51200000.0
2009-04-30 06:14:00,1.678,1.6783,1.6779,1.67815,111200000.0
2009-04-30 06:15:00,1.67805,1.6784,1.67735,1.67735,152800000.0
2009-04-30 06:16:00,1.67745,1.678,1.67695,1.6776,214400000.0
2009-04-30 06:17:00,1.6775,1.67755,1.6771,1.67735,136000000.0
2009-04-30 06:18:00,1.67745,1.6779,1.67705,1.67745,122400000.0
2009-04-30 06:19:00,1.67745,1.6784,1.67745,1.67815,86400000.0
2009-04-30 06:20:00,1.67825,1.6783,1.67745,1.6777,84800000.0
2009-04-30 06:21:00,1.6777,1.6777,1.67755,1.6777,30000000.0
2009-04-30 06:22:00,1.6776,1.67805,1.6774,1.6777,120400000.0
2009-04-30 06:23:00,1.6777,1.67805,1.67745,1.6779,164400000.0
2009-04-30 06:24:00,1.6778,1.6779,1.6777,1.67775,163400000.0
2009-04-30 06:25:00,1.67775,1.6782,1.67775,1.67815,91200000.0
2009-04-30 06:26:00,1.6782,1.6784,1.678,1.67825,86800000.0
2009-04-30 06:27:00,1.67825,1.6783,1.67795,1.67805,110400000.0
2009-04-30 06:28:00,1.67805,1.6785,1.6776,1.6785,203000000.0
2009-04-30 06:29:00,1.67845,1.6786,1.67765,1.67845,261400000.0
2009-04-30 06:30:00,1.6781,1.679,1.67785,1.67895,177600000.0
2009-04-30 06:31:00,1.67895,1.67895,1.6783,1.6786,82400000.0
2009-04-30 06:32:00,1.67865,1.67875,1.67835,1.67855,114800000.0
2009-04-30 06:33:00,1.6783,1.6789,1.67825,1.67845,130400000.0
2009-04-30 06:34:00,1.67845,1.6786,1.67785,1.67805,119200000.0
2009-04-30 06:35:00,1.67795,1.6781,1.6777,1.6777,129600000.0
2009-04-30 06:36:00,1.67775,1.67785,1.6776,1.6776,57600000.0
2009-04-30 06:37:00,1.6777,1.6785,1.6777,1.6784,148400000.0
2009-04-30 06:38:00,1.6783,1.6784,1.6777,1.6782,142800000.0
2009-04-30 06:39:00,1.6782,1.6786,1.6781,1.6784,139200000.0
2009-04-30 06:40:00,1.6785,1.67855,1.67745,1.67765,81600000.0
2009-04-30 06:41:00,1.6777,1.6778,1.6773,1.6776,128000000.0
2009-04-30 06:42:00,1.6776,1.6782,1.67745,1.6781,166000000.0
2009-04-30 06:43:00,1.67815,1.67815,1.67815,1.67815,9600000.0
2009-04-30 06:44:00,1.6782,1.67865,1.6782,1.67825,25600000.0
2009-04-30 06:45:00,1.6788,1.67885,1.6785,1.6787,76000000.0
2009-04-30 06:46:00,1.6787,1.67915,1.67835,1.679,119200000.0
2009-04-30 06:47:00,1.6791,1.6796,1.6788,1.67915,166400000.0
2009-04-30 06:48:00,1.6791,1.6794,1.679,1.679,93600000.0
2009-04-30 06:49:00,1.679,1.67925,1.679,1.67925,14400000.0
2009-04-30 06:50:00,1.67925,1.67925,1.679,1.679,17600000.0
2009-04-30 06:51:00,1.679,1.679,1.67845,1.67895,86400000.0
2009-04-30 06:52:00,1.67895,1.67895,1.6787,1.6788,43200000.0
2009-04-30 06:53:00,1.6787,1.6791,1.67865,1.6789,98400000.0
2009-04-30 06:54:00,1.679,1.67925,1.679,1.6792,64400000.0
2009-04-30 06:55:00,1.6792,1.67935,1.6789,1.6792,156800000.0
2009-04-30 06:56:00,1.6792,1.6797,1.67915,1.6792,151000000.0
2009-04-30 06:57:00,1.67925,1.67975,1.67925,1.67925,69600000.0
2009-04-30 06:58:00,1.6792,1.67965,1.67865,1.6788,204400000.0
2009-04-30 06:59:00,1.6788,1.6791,1.6788,1.679,87200000.0
2009-04-30 07:00:00,1.67915,1.67915,1.6788,1.67915,90600000.0
2009-04-30 07:01:00,1.67915,1.6792,1.67905,1.6792,65200000.0
2009-04-30 07:02:00,1.6791,1.6791,1.67885,1.679,35600000.0
2009-04-30 07:03:00,1.6793,1.67935,1.6791,1.6791,39200000.0
2009-04-30 07:04:00,1.6791,1.67955,1.6791,1.67945,107600000.0
2009-04-30 07:05:00,1.67945,1.67945,1.6793,1.67945,60800000.0
2009-04-30 07:06:00,1.67945,1.6796,1.67935,1.6795,84800000.0
2009-04-30 07:07:00,1.67935,1.67945,1.67885,1.6789,62000000.0
2009-04-30 07:08:00,1.67905,1.6793,1.6786,1.67895,212000000.0
2009-04-30 07:09:00,1.6789,1.6793,1.6788,1.6791,211000000.0
2009-04-30 07:10:00,1.6791,1.6792,1.67855,1.67895,110200000.0
2009-04-30 07:11:00,1.6789,1.6791,1.67885,1.6791,45600000.0
2009-04-30 07:12:00,1.679,1.6793,1.6788,1.67925,112000000.0
2009-04-30 07:13:00,1.67915,1.67925,1.67905,1.67915,39200000.0
2009-04-30 07:14:00,1.67915,1.67915,1.6789,1.67895,108000000.0
2009-04-30 07:15:00,1.67895,1.67895,1.67805,1.6782,78800000.0
2009-04-30 07:16:00,1.67825,1.67855,1.67825,1.67855,58800000.0
2009-04-30 07:17:00,1.6786,1.6789,1.6783,1.6786,85800000.0
2009-04-30 07:18:00,1.6786,1.6787,1.6785,1.6786,19200000.0
2009-04-30 07:19:00,1.6786,1.67875,1.67845,1.67875,17200000.0
2009-04-30 07:20:00,1.6787,1.6788,1.6786,1.6787,30400000.0
2009-04-30 07:21:00,1.6787,1.6787,1.6783,1.67845,76000000.0
2009-04-30 07:22:00,1.6785,1.67905,1.6785,1.67905,91200000.0
2009-04-30 07:23:00,1.6791,1.67915,1.6787,1.67885,193600000.0
2009-04-30 07:24:00,1.6789,1.67915,1.6788,1.67905,128000000.0
2009-04-30 07:25:00,1.67915,1.67915,1.67845,1.67845,160000000.0
2009-04-30 07:26:00,1.67845,1.67865,1.67835,1.6786,105200000.0
2009-04-30 07:27:00,1.67865,1.6787,1.6775,1.67785,150400000.0
2009-04-30 07:28:00,1.67785,1.6784,1.6775,1.6778,224000000.0
2009-04-30 07:29:00,1.6779,1.67805,1.6775,1.67795,143200000.0
2009-04-30 07:30:00,1.67795,1.67795,1.67735,1.6776,108800000.0
2009-04-30 07:31:00,1.67765,1.6778,1.6773,1.6777,71200000.0
2009-04-30 07:32:00,1.67765,1.67775,1.6773,1.6776,118400000.0
2009-04-30 07:33:00,1.67755,1.67755,1.677,1.6774,196800000.0
2009-04-30 07:34:00,1.6774,1.67765,1.6771,1.67765,172800000.0
2009-04-30 07:35:00,1.6775,1.6776,1.6772,1.6773,142000000.0
2009-04-30 07:36:00,1.6772,1.6772,1.67685,1.67695,91200000.0
2009-04-30 07:37:00,1.67695,1.677,1.6768,1.677,72400000.0
2009-04-30 07:38:00,1.677,1.67735,1.6769,1.6771,159600000.0
2009-04-30 07:39:00,1.67705,1.6781,1.6769,1.6779,243600000.0
2009-04-30 07:40:00,1.67785,1.6789,1.6774,1.6779,214200000.0
2009-04-30 07:41:00,1.678,1.6786,1.67765,1.67825,144000000.0
2009-04-30 07:42:00,1.6783,1.6789,1.67805,1.6789,181800000.0
2009-04-30 07:43:00,1.67875,1.67875,1.67805,1.6782,67600000.0
2009-04-30 07:44:00,1.67815,1.6783,1.67765,1.67815,159200000.0
2009-04-30 07:45:00,1.67815,1.67825,1.6781,1.6781,20800000.0
2009-04-30 07:46:00,1.6781,1.67865,1.6777,1.67855,152000000.0
2009-04-30 07:47:00,1.67845,1.67845,1.678,1.6781,56000000.0
2009-04-30 07:48:00,1.67825,1.67825,1.67785,1.6781,161200000.0
2009-04-30 07:49:00,1.6781,1.6785,1.67805,1.6785,57600000.0
2009-04-30 07:50:00,1.67845,1.6787,1.6784,1.67855,136000000.0
2009-04-30 07:51:00,1.67845,1.67855,1.6782,1.67855,172800000.0
2009-04-30 07:52:00,1.6786,1.6793,1.6782,1.67845,232400000.0
2009-04-30 07:53:00,1.6785,1.6787,1.67795,1.67825,133200000.0
2009-04-30 07:54:00,1.6783,1.6783,1.67795,1.6782,122400000.0
2009-04-30 07:55:00,1.67825,1.6787,1.678,1.6782,223600000.0
2009-04-30 07:56:00,1.6782,1.6782,1.67755,1.6778,194000000.0
2009-04-30 07:57:00,1.6777,1.6785,1.67755,1.6785,234400000.0
2009-04-30 07:58:00,1.67855,1.67895,1.6782,1.67885,283200000.0
2009-04-30 07:59:00,1.6788,1.67945,1.67875,1.67915,222000000.0
2009-04-30 08:00:00,1.6792,1.6796,1.6786,1.6786,166200000.0
2009-04-30 08:01:00,1.6788,1.6788,1.67775,1.6784,161200000.0
2009-04-30 08:02:00,1.6782,1.6782,1.6776,1.678,134200000.0
2009-04-30 08:03:00,1.67795,1.67805,1.67745,1.6779,164000000.0
2009-04-30 08:04:00,1.67795,1.67815,1.67705,1.6774,294800000.0
2009-04-30 08:05:00,1.6775,1.6776,1.67645,1.6766,214000000.0
2009-04-30 08:06:00,1.6766,1.67675,1.67605,1.6761,243600000.0
2009-04-30 08:07:00,1.67625,1.6774,1.67625,1.67685,257200000.0
2009-04-30 08:08:00,1.6769,1.67775,1.6768,1.67725,154800000.0
2009-04-30 08:09:00,1.6772,1.67725,1.67675,1.67725,154200000.0
2009-04-30 08:10:00,1.6772,1.6773,1.67685,1.67705,70400000.0
2009-04-30 08:11:00,1.67715,1.67715,1.67585,1.67635,250200000.0
2009-04-30 08:12:00,1.67625,1.67685,1.6762,1.6766,250000000.0
2009-04-30 08:13:00,1.67665,1.67735,1.67665,1.67735,187400000.0
2009-04-30 08:14:00,1.67735,1.6776,1.67695,1.67755,120400000.0
2009-04-30 08:15:00,1.6775,1.6775,1.67675,1.67685,140200000.0
2009-04-30 08:16:00,1.67685,1.6774,1.6764,1.6774,190000000.0
2009-04-30 08:17:00,1.6774,1.67805,1.67715,1.678,227600000.0
2009-04-30 08:18:00,1.678,1.67865,1.67775,1.6786,315400000.0
2009-04-30 08:19:00,1.6786,1.6786,1.67755,1.67755,190200000.0
2009-04-30 08:20:00,1.6777,1.6779,1.6771,1.6775,253400000.0
2009-04-30 08:21:00,1.6775,1.67785,1.6773,1.6778,99200000.0
2009-04-30 08:22:00,1.6778,1.67845,1.67755,1.67755,232000000.0
2009-04-30 08:23:00,1.6776,1.67775,1.67745,1.67765,172600000.0
2009-04-30 08:24:00,1.6777,1.67805,1.67745,1.6779,189400000.0
2009-04-30 08:25:00,1.6779,1.67835,1.67775,1.67785,211000000.0
2009-04-30 08:26:00,1.6779,1.67815,1.6777,1.67795,155600000.0
2009-04-30 08:27:00,1.6779,1.67835,1.6774,1.67765,229000000.0
2009-04-30 08:28:00,1.6778,1.6779,1.67705,1.67715,288600000.0
2009-04-30 08:29:00,1.67715,1.67795,1.6771,1.67715,179800000.0
2009-04-30 08:30:00,1.6772,1.6775,1.67685,1.6771,160800000.0
2009-04-30 08:31:00,1.67705,1.67735,1.6765,1.6773,262800000.0
2009-04-30 08:32:00,1.6774,1.67785,1.6773,1.67755,207200000.0
2009-04-30 08:33:00,1.6775,1.67775,1.677,1.67745,193400000.0
2009-04-30 08:34:00,1.6774,1.67835,1.6774,1.67825,229000000.0
2009-04-30 08:35:00,1.678,1.678,1.67745,1.67765,159800000.0
2009-04-30 08:36:00,1.67765,1.67785,1.6773,1.6775,104000000.0
2009-04-30 08:37:00,1.6776,1.6778,1.67695,1.67695,211400000.0
2009-04-30 08:38:00,1.6771,1.67775,1.677,1.67765,160200000.0
2009-04-30 08:39:00,1.67765,1.678,1.6775,1.6779,96400000.0
2009-04-30 08:40:00,1.67775,1.6781,1.67765,1.6778,128200000.0
2009-04-30 08:41:00,1.6778,1.678,1.6774,1.67745,75400000.0
2009-04-30 08:42:00,1.67745,1.678,1.67735,1.6778,169200000.0
2009-04-30 08:43:00,1.6777,1.6796,1.6776,1.67845,437800000.0
2009-04-30 08:44:00,1.6785,1.6785,1.67725,1.67755,499400000.0
2009-04-30 08:45:00,1.67725,1.6776,1.6758,1.6768,452000000.0
2009-04-30 08:46:00,1.6766,1.6771,1.6761,1.6771,368400000.0
2009-04-30 08:47:00,1.67705,1.6776,1.67615,1.67615,408600000.0
2009-04-30 08:48:00,1.6761,1.6767,1.6758,1.67655,315000000.0
2009-04-30 08:49:00,1.67665,1.6768,1.67585,1.67625,316600000.0
2009-04-30 08:50:00,1.67645,1.677,1.67615,1.6767,374200000.0
2009-04-30 08:51:00,1.67685,1.6771,1.67635,1.67685,442200000.0
2009-04-30 08:52:00,1.6769,1.67765,1.6769,1.67725,527800000.0
2009-04-30 08:53:00,1.67715,1.67765,1.6765,1.6772,543400000.0
2009-04-30 08:54:00,1.6772,1.6777,1.67695,1.67715,326400000.0
2009-04-30 08:55:00,1.67715,1.6776,1.6768,1.67705,303800000.0
2009-04-30 08:56:00,1.67695,1.6774,1.67645,1.6773,402400000.0
2009-04-30 08:57:00,1.6773,1.67785,1.67695,1.67785,311000000.0
2009-04-30 08:58:00,1.6777,1.67845,1.6775,1.67805,275600000.0
2009-04-30 08:59:00,1.67815,1.6785,1.6778,1.6782,246900000.0
2009-04-30 09:00:00,1.6781,1.67935,1.6781,1.67935,511400000.0
2009-04-30 09:01:00,1.6794,1.68015,1.67925,1.67945,330600000.0
2009-04-30 09:02:00,1.6793,1.6806,1.67915,1.68005,455600000.0
2009-04-30 09:03:00,1.68025,1.68105,1.68,1.68105,391600000.0
2009-04-30 09:04:00,1.681,1.6816,1.6807,1.68115,508800000.0
2009-04-30 09:05:00,1.6811,1.68155,1.6809,1.6809,464000000.0
2009-04-30 09:06:00,1.68125,1.68185,1.68095,1.68185,448800000.0
2009-04-30 09:07:00,1.68185,1.6824,1.6815,1.68165,343800000.0
2009-04-30 09:08:00,1.68165,1.6825,1.68165,1.6822,448600000.0
2009-04-30 09:09:00,1.6819,1.68315,1.68165,1.6831,489800000.0
2009-04-30 09:10:00,1.6831,1.6855,1.68245,1.68505,428900000.0
2009-04-30 09:11:00,1.6849,1.6853,1.68395,1.68415,464800000.0
2009-04-30 09:12:00,1.6842,1.68485,1.68395,1.6848,523600000.0
2009-04-30 09:13:00,1.6848,1.6852,1.68405,1.6848,389800000.0
2009-04-30 09:14:00,1.68475,1.68495,1.68325,1.6833,604400000.0
2009-04-30 09:15:00,1.68345,1.68375,1.68315,1.68355,384000000.0
2009-04-30 09:16:00,1.68345,1.6839,1.68325,1.68365,450200000.0
2009-04-30 09:17:00,1.68365,1.68435,1.68335,1.68405,442800000.0
2009-04-30 09:18:00,1.6841,1.68475,1.6841,1.6847,252600000.0
2009-04-30 09:19:00,1.6847,1.6848,1.68385,1.68415,504000000.0
2009-04-30 09:20:00,1.68415,1.68465,1.68395,1.6844,368400000.0
2009-04-30 09:21:00,1.6844,1.68475,1.68415,1.68465,310400000.0
2009-04-30 09:22:00,1.68465,1.6848,1.68435,1.6845,330800000.0
2009-04-30 09:23:00,1.6845,1.68475,1.68435,1.6846,484800000.0
2009-04-30 09:24:00,1.6847,1.6848,1.68395,1.68395,260600000.0
2009-04-30 09:25:00,1.68395,1.68405,1.68355,1.68375,439200000.0
2009-04-30 09:26:00,1.68375,1.68375,1.68285,1.6835,442800000.0
2009-04-30 09:27:00,1.68345,1.684,1.6832,1.68325,390200000.0
2009-04-30 09:28:00,1.6832,1.6836,1.68305,1.6832,338600000.0
2009-04-30 09:29:00,1.6832,1.6833,1.68235,1.68235,467400000.0
2009-04-30 09:30:00,1.68235,1.68315,1.68235,1.6831,468600000.0
2009-04-30 09:31:00,1.6831,1.6832,1.6824,1.68265,432400000.0
2009-04-30 09:32:00,1.68265,1.68295,1.68185,1.6823,347600000.0
2009-04-30 09:33:00,1.6822,1.6831,1.682,1.68295,404700001.0
2009-04-30 09:34:00,1.68295,1.68505,1.68295,1.685,467000000.0
2009-04-30 09:35:00,1.68515,1.68545,1.68485,1.6851,422200000.0
2009-04-30 09:36:00,1.6851,1.68515,1.68445,1.6849,568000000.0
2009-04-30 09:37:00,1.6849,1.6849,1.6843,1.6845,491400001.0
2009-04-30 09:38:00,1.6845,1.6853,1.68435,1.68465,532600000.0
2009-04-30 09:39:00,1.6846,1.68495,1.6839,1.6843,589600000.0
2009-04-30 09:40:00,1.68425,1.68435,1.68365,1.68415,569000000.0
2009-04-30 09:41:00,1.68415,1.68515,1.684,1.6844,623200000.0
2009-04-30 09:42:00,1.68445,1.68535,1.68435,1.6847,474200000.0
2009-04-30 09:43:00,1.6847,1.68645,1.68455,1.6856,548200000.0
2009-04-30 09:44:00,1.6856,1.68615,1.6851,1.68615,580200000.0
2009-04-30 09:45:00,1.68615,1.68675,1.6858,1.68675,431800000.0
2009-04-30 09:46:00,1.68675,1.687,1.68615,1.68655,421000000.0
2009-04-30 09:47:00,1.6866,1.6877,1.6865,1.68715,536000000.0
2009-04-30 09:48:00,1.6871,1.68735,1.6864,1.68655,412200000.0
2009-04-30 09:49:00,1.68655,1.6874,1.68655,1.6868,497400000.0
2009-04-30 09:50:00,1.6868,1.68685,1.6862,1.6866,470800000.0
2009-04-30 09:51:00,1.68655,1.6875,1.6863,1.6875,377600000.0
2009-04-30 09:52:00,1.6875,1.688,1.6873,1.6878,421800000.0
2009-04-30 09:53:00,1.68765,1.6882,1.68765,1.6877,513600000.0
2009-04-30 09:54:00,1.68775,1.68805,1.68735,1.68805,503400000.0
2009-04-30 09:55:00,1.68805,1.68815,1.68725,1.68755,452000000.0
2009-04-30 09:56:00,1.68755,1.6881,1.6872,1.68775,467400000.0
2009-04-30 09:57:00,1.6877,1.68825,1.68755,1.6881,464200000.0
2009-04-30 09:58:00,1.68795,1.6895,1.6876,1.68825,463400000.0
2009-04-30 09:59:00,1.6883,1.6886,1.68795,1.68805,438000000.0
2009-04-30 10:00:00,1.6881,1.68865,1.68765,1.68765,489400000.0
2009-04-30 10:01:00,1.68765,1.6884,1.68745,1.6876,476400000.0
2009-04-30 10:02:00,1.6877,1.688,1.687,1.6878,477200000.0
2009-04-30 10:03:00,1.6878,1.68885,1.6878,1.6884,379400000.0
2009-04-30 10:04:00,1.68845,1.6887,1.6879,1.6886,389400000.0
2009-04-30 10:05:00,1.6886,1.68935,1.68845,1.6885,394000000.0
2009-04-30 10:06:00,1.68835,1.68915,1.6883,1.68905,444600000.0
2009-04-30 10:07:00,1.68915,1.6897,1.68905,1.6891,290200000.0
2009-04-30 10:08:00,1.6891,1.68915,1.6887,1.68885,273800000.0
2009-04-30 10:09:00,1.68885,1.6893,1.6887,1.6887,390400000.0
2009-04-30 10:10:00,1.68865,1.68885,1.6882,1.6888,375800000.0
2009-04-30 10:11:00,1.68885,1.68955,1.6886,1.6886,482200000.0
2009-04-30 10:12:00,1.6889,1.6889,1.6864,1.68745,403600000.0
2009-04-30 10:13:00,1.6874,1.6875,1.68625,1.6867,544800000.0
2009-04-30 10:14:00,1.6867,1.6873,1.68665,1.68705,443200000.0
2009-04-30 10:15:00,1.6871,1.6878,1.687,1.6873,404600000.0
2009-04-30 10:16:00,1.68735,1.6875,1.6867,1.6872,333800000.0
2009-04-30 10:17:00,1.6872,1.68725,1.68575,1.68605,393000000.0
2009-04-30 10:18:00,1.68605,1.68705,1.6859,1.6868,338200000.0
2009-04-30 10:19:00,1.68685,1.68715,1.6867,1.68695,272000000.0
2009-04-30 10:20:00,1.68695,1.68745,1.68675,1.68745,286600000.0
2009-04-30 10:21:00,1.68745,1.68785,1.68705,1.6872,279200000.0
2009-04-30 10:22:00,1.6872,1.6874,1.6867,1.6867,256200000.0
2009-04-30 10:23:00,1.6866,1.68675,1.68615,1.6865,337800000.0
2009-04-30 10:24:00,1.68645,1.6868,1.68575,1.68615,388400000.0
2009-04-30 10:25:00,1.68615,1.68675,1.68585,1.686,571200000.0
2009-04-30 10:26:00,1.686,1.6864,1.68475,1.68495,427600000.0
2009-04-30 10:27:00,1.68475,1.6857,1.68475,1.68555,270600000.0
2009-04-30 10:28:00,1.68555,1.6858,1.68495,1.68525,629800000.0
2009-04-30 10:29:00,1.68525,1.68535,1.685,1.6852,434200000.0
2009-04-30 10:30:00,1.68525,1.68525,1.68485,1.68495,374600000.0
2009-04-30 10:31:00,1.68495,1.6857,1.68475,1.6854,265800000.0
2009-04-30 10:32:00,1.68545,1.6856,1.6852,1.6853,289800000.0
2009-04-30 10:33:00,1.6853,1.6854,1.6849,1.68525,423400000.0
2009-04-30 10:34:00,1.6853,1.68575,1.6848,1.68545,485200000.0
2009-04-30 10:35:00,1.6855,1.68595,1.6853,1.6855,472000000.0
2009-04-30 10:36:00,1.6855,1.68605,1.6854,1.686,476200000.0
2009-04-30 10:37:00,1.6859,1.6861,1.6855,1.6857,277400000.0
2009-04-30 10:38:00,1.6855,1.686,1.6855,1.6859,217800000.0
2009-04-30 10:39:00,1.68595,1.68705,1.68595,1.68665,643400000.0
2009-04-30 10:40:00,1.68665,1.6869,1.68635,1.68665,420400000.0
2009-04-30 10:41:00,1.6867,1.6878,1.6867,1.6876,479600000.0
2009-04-30 10:42:00,1.6876,1.6883,1.68755,1.68795,392200000.0
2009-04-30 10:43:00,1.688,1.6883,1.68775,1.6879,351200000.0
2009-04-30 10:44:00,1.68785,1.68815,1.687,1.687,439400000.0
2009-04-30 10:45:00,1.687,1.68755,1.68685,1.68715,391000000.0
2009-04-30 10:46:00,1.6871,1.68725,1.6866,1.687,297800000.0
2009-04-30 10:47:00,1.687,1.68725,1.6868,1.68695,388400000.0
2009-04-30 10:48:00,1.6869,1.68725,1.68675,1.6871,424400000.0
2009-04-30 10:49:00,1.687,1.6874,1.687,1.68725,440400000.0
2009-04-30 10:50:00,1.68725,1.68765,1.6872,1.68745,398400000.0
2009-04-30 10:51:00,1.6875,1.6876,1.68725,1.68725,321800000.0
2009-04-30 10:52:00,1.68735,1.68735,1.6869,1.68715,384800000.0
2009-04-30 10:53:00,1.68715,1.6876,1.68675,1.68755,387200000.0
2009-04-30 10:54:00,1.68745,1.6875,1.6863,1.6867,539400000.0
2009-04-30 10:55:00,1.68665,1.68665,1.68575,1.6859,489400000.0
2009-04-30 10:56:00,1.6854,1.68543,1.68422,1.68475,312400000.0
2009-04-30 10:57:00,1.68465,1.6848,1.68405,1.6846,338400000.0
2009-04-30 10:58:00,1.6847,1.68535,1.6844,1.68445,412600000.0
2009-04-30 10:59:00,1.68435,1.6847,1.6841,1.68455,392600000.0
2009-04-30 11:00:00,1.68465,1.68475,1.6837,1.68385,463000000.0
2009-04-30 11:01:00,1.68395,1.68455,1.68345,1.68395,451200000.0
2009-04-30 11:02:00,1.68395,1.68445,1.6839,1.68425,364400000.0
2009-04-30 11:03:00,1.68425,1.68485,1.6842,1.6847,466600000.0
2009-04-30 11:04:00,1.68475,1.68555,1.6847,1.68545,463400000.0
2009-04-30 11:05:00,1.68545,1.6855,1.68485,1.68515,339200000.0
2009-04-30 11:06:00,1.68515,1.6856,1.68515,1.6852,305200000.0
2009-04-30 11:07:00,1.6853,1.68545,1.68485,1.68505,350200000.0
2009-04-30 11:08:00,1.6851,1.6852,1.6849,1.6849,348400000.0
2009-04-30 11:09:00,1.6849,1.68525,1.6847,1.6847,410600000.0
2009-04-30 11:10:00,1.6847,1.68505,1.6844,1.685,516200001.0
2009-04-30 11:11:00,1.6851,1.6852,1.68395,1.68395,453600000.0
2009-04-30 11:12:00,1.68405,1.685,1.6832,1.68465,483800000.0
2009-04-30 11:13:00,1.68465,1.6853,1.68455,1.6847,375400000.0
2009-04-30 11:14:00,1.6848,1.68575,1.68475,1.6848,468800000.0
2009-04-30 11:15:00,1.6849,1.68525,1.6846,1.685,454999999.0
2009-04-30 11:16:00,1.6846,1.685,1.68405,1.685,455000000.0
2009-04-30 11:17:00,1.685,1.68555,1.68475,1.68535,473400000.0
2009-04-30 11:18:00,1.68535,1.6856,1.6849,1.6856,541200000.0
2009-04-30 11:19:00,1.6855,1.68575,1.6853,1.6857,319400000.0
2009-04-30 11:20:00,1.6857,1.686,1.68555,1.68555,437800000.0
2009-04-30 11:21:00,1.6853,1.68565,1.6853,1.68545,347000000.0
2009-04-30 11:22:00,1.6854,1.68585,1.6854,1.6854,431600000.0
2009-04-30 11:23:00,1.68545,1.6856,1.68505,1.6852,483000000.0
2009-04-30 11:24:00,1.6851,1.6851,1.68475,1.6848,321400000.0
2009-04-30 11:25:00,1.6848,1.6854,1.6847,1.685,375800000.0
2009-04-30 11:26:00,1.685,1.6851,1.68315,1.6838,337800000.0
2009-04-30 11:27:00,1.6838,1.68435,1.68365,1.68435,296600000.0
2009-04-30 11:28:00,1.68425,1.68435,1.6839,1.68395,273800000.0
2009-04-30 11:29:00,1.68395,1.6844,1.68345,1.68375,482600000.0
2009-04-30 11:30:00,1.6839,1.68415,1.68355,1.6837,396600000.0
2009-04-30 11:31:00,1.6836,1.68435,1.6836,1.684,344000000.0
2009-04-30 11:32:00,1.684,1.6842,1.68345,1.684,445200000.0
2009-04-30 11:33:00,1.684,1.68425,1.6834,1.68365,283800000.0
2009-04-30 11:34:00,1.68375,1.6843,1.6831,1.6835,446400000.0
2009-04-30 11:35:00,1.6836,1.68365,1.6827,1.68355,438400000.0
2009-04-30 11:36:00,1.68365,1.68445,1.6836,1.68405,467000000.0
2009-04-30 11:37:00,1.68405,1.68415,1.6836,1.68375,541400000.0
2009-04-30 11:38:00,1.6839,1.6846,1.6836,1.6842,408200000.0
2009-04-30 11:39:00,1.6842,1.68465,1.68385,1.68425,455600000.0
2009-04-30 11:40:00,1.68425,1.6844,1.6838,1.6844,397000000.0
2009-04-30 11:41:00,1.68435,1.68495,1.6843,1.68495,272200000.0
2009-04-30 11:42:00,1.6849,1.6853,1.68455,1.6848,366800000.0
2009-04-30 11:43:00,1.68465,1.6849,1.68425,1.68435,341600000.0
2009-04-30 11:44:00,1.68435,1.6844,1.683,1.6831,383400000.0
2009-04-30 11:45:00,1.6832,1.68355,1.68265,1.6835,333800000.0
2009-04-30 11:46:00,1.6835,1.68375,1.68325,1.6833,379800000.0
2009-04-30 11:47:00,1.6833,1.68425,1.6833,1.68395,323000000.0
2009-04-30 11:48:00,1.68395,1.6842,1.68365,1.684,409200000.0
2009-04-30 11:49:00,1.684,1.68445,1.6837,1.68435,444600000.0
2009-04-30 11:50:00,1.6844,1.68495,1.68435,1.6847,471200000.0
2009-04-30 11:51:00,1.68475,1.68495,1.68405,1.68415,427800000.0
2009-04-30 11:52:00,1.68415,1.6847,1.68405,1.6845,412800000.0
2009-04-30 11:53:00,1.6845,1.68455,1.68355,1.6836,397800000.0
2009-04-30 11:54:00,1.6836,1.6843,1.68325,1.6841,425200000.0
2009-04-30 11:55:00,1.6841,1.6848,1.6839,1.68455,440600000.0
2009-04-30 11:56:00,1.6845,1.6855,1.68415,1.68515,522400000.0
2009-04-30 11:57:00,1.6851,1.6853,1.68445,1.68505,447800000.0
2009-04-30 11:58:00,1.685,1.6855,1.6847,1.6855,394000000.0
2009-04-30 11:59:00,1.6855,1.68635,1.6853,1.68635,511800000.0
2009-04-30 12:00:00,1.6862,1.68705,1.6858,1.68675,566400000.0
2009-04-30 12:01:00,1.6867,1.6881,1.68665,1.6881,466200000.0
2009-04-30 12:02:00,1.6881,1.68935,1.6879,1.6888,523200000.0
2009-04-30 12:03:00,1.68895,1.68915,1.68835,1.6887,471600000.0
2009-04-30 12:04:00,1.6887,1.68895,1.6882,1.68855,431000000.0
2009-04-30 12:05:00,1.6887,1.68875,1.688,1.68805,384400000.0
2009-04-30 12:06:00,1.68825,1.6884,1.68775,1.68795,332000000.0
2009-04-30 12:07:00,1.688,1.6881,1.68745,1.68745,442600000.0
2009-04-30 12:08:00,1.68735,1.68775,1.6872,1.6875,375000000.0
2009-04-30 12:09:00,1.68755,1.6876,1.6871,1.6872,436200000.0
2009-04-30 12:10:00,1.6872,1.68745,1.68595,1.68595,490400000.0
2009-04-30 12:11:00,1.6859,1.68725,1.68575,1.6868,422400000.0
2009-04-30 12:12:00,1.6868,1.6877,1.6865,1.6869,567000000.0
2009-04-30 12:13:00,1.687,1.6873,1.6869,1.6869,444800000.0
2009-04-30 12:14:00,1.68695,1.68695,1.686,1.68645,466200000.0
2009-04-30 12:15:00,1.68645,1.6866,1.68545,1.6858,395600000.0
2009-04-30 12:16:00,1.6858,1.6861,1.6854,1.6859,254400000.0
2009-04-30 12:17:00,1.6858,1.6863,1.6856,1.68595,392000000.0
2009-04-30 12:18:00,1.68595,1.68675,1.68585,1.6866,300600000.0
2009-04-30 12:19:00,1.68655,1.6871,1.68635,1.68645,329000000.0
2009-04-30 12:20:00,1.68645,1.68655,1.68625,1.68635,198200000.0
2009-04-30 12:21:00,1.6864,1.68715,1.6862,1.6871,296600000.0
2009-04-30 12:22:00,1.6871,1.68755,1.68685,1.6871,476600000.0
2009-04-30 12:23:00,1.687,1.6871,1.68655,1.68655,283800000.0
2009-04-30 12:24:00,1.68645,1.6869,1.68565,1.686,438200000.0
2009-04-30 12:25:00,1.686,1.6871,1.68595,1.68665,413200000.0
2009-04-30 12:26:00,1.6867,1.68685,1.68655,1.68675,391800000.0
2009-04-30 12:27:00,1.68685,1.68715,1.6862,1.6867,390800000.0
2009-04-30 12:28:00,1.6866,1.68675,1.6861,1.68635,419000000.0
2009-04-30 12:29:00,1.68625,1.6867,1.68605,1.6863,312400000.0
2009-04-30 12:30:00,1.6863,1.68685,1.6859,1.686,376200000.0
2009-04-30 12:31:00,1.68595,1.68615,1.68545,1.68585,337200000.0
2009-04-30 12:32:00,1.6858,1.6869,1.6858,1.6865,398200000.0
2009-04-30 12:33:00,1.68655,1.6867,1.6856,1.6858,287400000.0
2009-04-30 12:34:00,1.6857,1.6858,1.6853,1.6853,206800000.0
2009-04-30 12:35:00,1.6854,1.6855,1.68345,1.6836,499200000.0
2009-04-30 12:36:00,1.68335,1.68355,1.6819,1.68285,523400000.0
2009-04-30 12:37:00,1.6827,1.68305,1.6825,1.68305,460600000.0
2009-04-30 12:38:00,1.68305,1.68495,1.68305,1.68485,414200000.0
2009-04-30 12:39:00,1.68485,1.68495,1.6842,1.6845,419200000.0
2009-04-30 12:40:00,1.68465,1.6847,1.68405,1.6844,187400000.0
2009-04-30 12:41:00,1.6844,1.6844,1.68325,1.6836,234800000.0
2009-04-30 12:42:00,1.68375,1.68375,1.68335,1.6835,129800000.0
2009-04-30 12:43:00,1.6835,1.6835,1.68255,1.6827,174400000.0
2009-04-30 12:44:00,1.6827,1.6828,1.68185,1.68225,288800000.0
2009-04-30 12:45:00,1.68225,1.68225,1.6806,1.6806,498200000.0
2009-04-30 12:46:00,1.6806,1.6808,1.6788,1.6805,495000000.0
2009-04-30 12:47:00,1.68055,1.6812,1.68045,1.6807,368200000.0
2009-04-30 12:48:00,1.6807,1.6815,1.68015,1.68145,457200000.0
2009-04-30 12:49:00,1.68145,1.68295,1.68135,1.6825,347200000.0
2009-04-30 12:50:00,1.6825,1.6831,1.6822,1.68275,552600000.0
2009-04-30 12:51:00,1.68255,1.68395,1.68245,1.6839,435200000.0
2009-04-30 12:52:00,1.6839,1.68415,1.68315,1.68365,518200000.0
2009-04-30 12:53:00,1.6837,1.68385,1.68345,1.6836,396400000.0
2009-04-30 12:54:00,1.6836,1.6837,1.6831,1.68365,473000000.0
2009-04-30 12:55:00,1.68365,1.68435,1.6836,1.6842,443200000.0
2009-04-30 12:56:00,1.6842,1.68455,1.68395,1.68435,487200000.0
2009-04-30 12:57:00,1.68435,1.68515,1.68435,1.6844,425800000.0
2009-04-30 12:58:00,1.6844,1.6848,1.6831,1.6831,510800000.0
2009-04-30 12:59:00,1.6831,1.6836,1.68265,1.6829,423600000.0
2009-04-30 13:00:00,1.683,1.68415,1.6827,1.68385,368600000.0
2009-04-30 13:01:00,1.68395,1.6842,1.6837,1.68415,223000000.0
2009-04-30 13:02:00,1.68415,1.6844,1.68405,1.6842,262000000.0
2009-04-30 13:03:00,1.6841,1.6843,1.68295,1.68335,451200000.0
2009-04-30 13:04:00,1.68335,1.68365,1.6825,1.6836,468000000.0
2009-04-30 13:05:00,1.6836,1.6841,1.6836,1.68385,338600000.0
2009-04-30 13:06:00,1.6839,1.68415,1.6835,1.68405,419000000.0
2009-04-30 13:07:00,1.68405,1.68495,1.68405,1.6847,381200000.0
2009-04-30 13:08:00,1.68475,1.685,1.68405,1.6842,547000000.0
2009-04-30 13:09:00,1.6842,1.6842,1.68325,1.68405,457600000.0
2009-04-30 13:10:00,1.68405,1.68405,1.68355,1.68355,404200000.0
2009-04-30 13:11:00,1.68345,1.68565,1.68345,1.68515,512600000.0
2009-04-30 13:12:00,1.68525,1.68575,1.68525,1.68545,488800000.0
2009-04-30 13:13:00,1.6855,1.6856,1.68445,1.6848,581200000.0
2009-04-30 13:14:00,1.6848,1.6852,1.6844,1.68485,373200000.0
2009-04-30 13:15:00,1.6839,1.6843,1.6837,1.68405,581400000.0
2009-04-30 13:16:00,1.684,1.68415,1.68355,1.6837,458000000.0
2009-04-30 13:17:00,1.6837,1.68405,1.6837,1.6839,242800000.0
2009-04-30 13:18:00,1.6839,1.68435,1.68375,1.68395,456200000.0
2009-04-30 13:19:00,1.684,1.6845,1.68375,1.6843,402600000.0
2009-04-30 13:20:00,1.6843,1.68495,1.6843,1.68485,303600000.0
2009-04-30 13:21:00,1.68485,1.68495,1.6843,1.6844,369000000.0
2009-04-30 13:22:00,1.68435,1.6847,1.6842,1.6843,293400000.0
2009-04-30 13:23:00,1.6843,1.68475,1.6843,1.68435,328200000.0
2009-04-30 13:24:00,1.68435,1.68455,1.68425,1.6845,387199999.0
2009-04-30 13:25:00,1.68445,1.68495,1.68445,1.6849,288600000.0
2009-04-30 13:26:00,1.68485,1.68495,1.6841,1.6841,321200000.0
2009-04-30 13:27:00,1.684,1.684,1.68295,1.6831,420600000.0
2009-04-30 13:28:00,1.68345,1.68355,1.68255,1.6827,312400000.0
2009-04-30 13:29:00,1.6826,1.6831,1.68225,1.68285,435200000.0
2009-04-30 13:30:00,1.683,1.6832,1.6814,1.68235,435400000.0
2009-04-30 13:31:00,1.68235,1.68285,1.682,1.6826,359400000.0
2009-04-30 13:32:00,1.6826,1.68335,1.6826,1.6832,409200000.0
2009-04-30 13:33:00,1.6832,1.68375,1.6818,1.68285,365800000.0
2009-04-30 13:34:00,1.6827,1.68335,1.68265,1.6831,376800000.0
2009-04-30 13:35:00,1.6831,1.6836,1.6827,1.683,348600000.0
2009-04-30 13:36:00,1.68305,1.68315,1.68275,1.6831,295800000.0
2009-04-30 13:37:00,1.6831,1.6831,1.68215,1.68245,541600000.0
2009-04-30 13:38:00,1.68245,1.6825,1.6819,1.68215,348800000.0
2009-04-30 13:39:00,1.68215,1.6828,1.68215,1.68275,296200000.0
2009-04-30 13:40:00,1.68275,1.68345,1.68255,1.68335,251000000.0
2009-04-30 13:41:00,1.6833,1.68355,1.68295,1.6834,386200000.0
2009-04-30 13:42:00,1.6835,1.6846,1.68345,1.684,369400000.0
2009-04-30 13:43:00,1.6839,1.68425,1.68355,1.6836,470000000.0
2009-04-30 13:44:00,1.6837,1.6837,1.6829,1.6829,452800000.0
2009-04-30 13:45:00,1.6828,1.6832,1.6823,1.6831,387400000.0
2009-04-30 13:46:00,1.6831,1.68425,1.6829,1.6841,338600000.0
2009-04-30 13:47:00,1.68405,1.6845,1.68205,1.68235,611400000.0
2009-04-30 13:48:00,1.6824,1.683,1.68225,1.68235,451400000.0
2009-04-30 13:49:00,1.68235,1.68255,1.68125,1.68155,477000000.0
2009-04-30 13:50:00,1.6816,1.68225,1.68155,1.6821,386200000.0
2009-04-30 13:51:00,1.6821,1.68235,1.682,1.68215,174200000.0
2009-04-30 13:52:00,1.68215,1.68245,1.6818,1.68225,414400000.0
2009-04-30 13:53:00,1.6823,1.68255,1.68205,1.6823,466800000.0
2009-04-30 13:54:00,1.6823,1.68245,1.68195,1.6821,352800000.0
2009-04-30 13:55:00,1.6821,1.6825,1.68195,1.6822,411200000.0
2009-04-30 13:56:00,1.6822,1.68265,1.682,1.682,256200000.0
2009-04-30 13:57:00,1.68205,1.6828,1.68205,1.68265,480200000.0
2009-04-30 13:58:00,1.68265,1.68265,1.68195,1.6821,331200000.0
2009-04-30 13:59:00,1.68205,1.68235,1.6815,1.68155,381000000.0
2009-04-30 14:00:00,1.6815,1.6816,1.68055,1.68055,442200000.0
2009-04-30 14:01:00,1.68055,1.6809,1.6804,1.68065,469400000.0
2009-04-30 14:02:00,1.68065,1.6808,1.68005,1.68005,303400000.0
2009-04-30 14:03:00,1.68005,1.6807,1.68,1.6805,294400000.0
2009-04-30 14:04:00,1.6805,1.68185,1.68045,1.68155,352200000.0
2009-04-30 14:05:00,1.6816,1.6817,1.6814,1.68155,381800000.0
2009-04-30 14:06:00,1.68155,1.6827,1.68125,1.6827,313000000.0
2009-04-30 14:07:00,1.6827,1.68315,1.68265,1.68265,444000000.0
2009-04-30 14:08:00,1.68265,1.68365,1.68245,1.68295,510500000.0
2009-04-30 14:09:00,1.683,1.68405,1.683,1.6836,299000000.0
2009-04-30 14:10:00,1.6836,1.6837,1.6834,1.68355,178600000.0
2009-04-30 14:11:00,1.6837,1.6852,1.6835,1.68515,267000000.0
2009-04-30 14:12:00,1.6852,1.6855,1.68475,1.68485,362400000.0
2009-04-30 14:13:00,1.68485,1.6861,1.68485,1.6861,385200000.0
2009-04-30 14:14:00,1.6861,1.6866,1.6855,1.68615,501800000.0
2009-04-30 14:15:00,1.6862,1.6865,1.6854,1.68645,510300000.0
2009-04-30 14:16:00,1.6864,1.6874,1.6864,1.68725,422600000.0
2009-04-30 14:17:00,1.68725,1.68735,1.68685,1.68695,400000000.0
2009-04-30 14:18:00,1.6868,1.68695,1.68645,1.6868,394800000.0
2009-04-30 14:19:00,1.6868,1.6872,1.68615,1.68615,464600000.0
2009-04-30 14:20:00,1.68615,1.68625,1.68535,1.68545,329600000.0
2009-04-30 14:21:00,1.68535,1.68595,1.685,1.6857,461600000.0
2009-04-30 14:22:00,1.68565,1.6859,1.6854,1.6856,242800000.0
2009-04-30 14:23:00,1.6857,1.68615,1.6856,1.68585,384800000.0
2009-04-30 14:24:00,1.68585,1.6866,1.6858,1.6865,590800000.0
2009-04-30 14:25:00,1.68645,1.68655,1.68645,1.68645,663400000.0
2009-04-30 14:26:00,1.6865,1.68655,1.6861,1.6861,373600000.0
2009-04-30 14:27:00,1.6862,1.68645,1.6861,1.6861,333400000.0
2009-04-30 14:28:00,1.68605,1.6862,1.68455,1.68605,304600000.0
2009-04-30 14:29:00,1.68605,1.68645,1.68465,1.68475,240400000.0
2009-04-30 14:30:00,1.6849,1.6863,1.6846,1.6859,342000000.0
2009-04-30 14:31:00,1.6859,1.6861,1.685,1.68565,353600000.0
2009-04-30 14:32:00,1.68575,1.687,1.6854,1.6869,454400000.0
2009-04-30 14:33:00,1.6869,1.6876,1.6868,1.68745,489200000.0
2009-04-30 14:34:00,1.6874,1.6876,1.68675,1.68695,413800000.0
2009-04-30 14:35:00,1.687,1.6874,1.68655,1.6866,396600000.0
2009-04-30 14:36:00,1.6868,1.6885,1.6868,1.6885,418800000.0
2009-04-30 14:37:00,1.68835,1.6884,1.68695,1.68725,379000000.0
2009-04-30 14:38:00,1.68705,1.68725,1.68605,1.68615,389800000.0
2009-04-30 14:39:00,1.6861,1.6868,1.68605,1.6865,421600000.0
2009-04-30 14:40:00,1.6865,1.6869,1.6862,1.6862,410800000.0
2009-04-30 14:41:00,1.68645,1.68645,1.6853,1.6855,436600000.0
2009-04-30 14:42:00,1.68545,1.68565,1.6849,1.68545,440200000.0
2009-04-30 14:43:00,1.6855,1.6858,1.6851,1.68565,440400000.0
2009-04-30 14:44:00,1.68555,1.68565,1.6845,1.6852,422600000.0
2009-04-30 14:45:00,1.68515,1.6857,1.6849,1.6853,470400000.0
2009-04-30 14:46:00,1.6853,1.68575,1.68505,1.6854,291000000.0
2009-04-30 14:47:00,1.68545,1.68595,1.68535,1.6857,464800000.0
2009-04-30 14:48:00,1.6857,1.686,1.6855,1.6859,459800000.0
2009-04-30 14:49:00,1.68605,1.68635,1.68545,1.68555,414000000.0
2009-04-30 14:50:00,1.68555,1.68565,1.68425,1.6846,539000000.0
2009-04-30 14:51:00,1.68445,1.685,1.68365,1.684,466600000.0
2009-04-30 14:52:00,1.6841,1.68425,1.68365,1.6841,419000000.0
2009-04-30 14:53:00,1.6842,1.68445,1.68385,1.6843,590800000.0
2009-04-30 14:54:00,1.6843,1.68585,1.6842,1.6858,478400000.0
2009-04-30 14:55:00,1.6858,1.68605,1.68525,1.6854,413200000.0
2009-04-30 14:56:00,1.68545,1.68555,1.6847,1.68515,336200000.0
2009-04-30 14:57:00,1.68505,1.68525,1.68425,1.6849,512600000.0
2009-04-30 14:58:00,1.6849,1.68495,1.68405,1.6844,528000000.0
2009-04-30 14:59:00,1.68445,1.6847,1.6837,1.6839,431600000.0
2009-04-30 15:00:00,1.6839,1.6842,1.6836,1.6841,403200000.0
2009-04-30 15:01:00,1.68405,1.68425,1.68375,1.6841,394800000.0
2009-04-30 15:02:00,1.68385,1.6843,1.68375,1.68425,354200000.0
2009-04-30 15:03:00,1.68415,1.68435,1.68375,1.6841,335800000.0
2009-04-30 15:04:00,1.6841,1.6846,1.6839,1.6841,455000000.0
2009-04-30 15:05:00,1.68405,1.68405,1.68325,1.68385,407400000.0
2009-04-30 15:06:00,1.6839,1.6839,1.68335,1.68355,270400000.0
2009-04-30 15:07:00,1.68345,1.68415,1.6832,1.6838,393000000.0
2009-04-30 15:08:00,1.6838,1.68435,1.68345,1.68355,568000000.0
2009-04-30 15:09:00,1.68355,1.6843,1.68315,1.68345,511200000.0
2009-04-30 15:10:00,1.68355,1.684,1.6832,1.68355,408800000.0
2009-04-30 15:11:00,1.68345,1.68405,1.6829,1.68315,472600000.0
2009-04-30 15:12:00,1.68305,1.68355,1.6828,1.6835,421000000.0
2009-04-30 15:13:00,1.68355,1.6837,1.6825,1.6834,532700000.0
2009-04-30 15:14:00,1.6834,1.6837,1.6831,1.68355,350200000.0
2009-04-30 15:15:00,1.68345,1.6836,1.6825,1.6825,347800000.0
2009-04-30 15:16:00,1.68255,1.6829,1.6814,1.6823,525600000.0
2009-04-30 15:17:00,1.68215,1.6824,1.68105,1.6811,509900000.0
2009-04-30 15:18:00,1.68115,1.68175,1.6811,1.6814,437200000.0
2009-04-30 15:19:00,1.6814,1.6824,1.6814,1.6818,430600000.0
2009-04-30 15:20:00,1.6818,1.6822,1.68165,1.6821,329800000.0
2009-04-30 15:21:00,1.682,1.682,1.68135,1.68185,438600000.0
2009-04-30 15:22:00,1.68185,1.68225,1.6814,1.68165,380800000.0
2009-04-30 15:23:00,1.68165,1.68195,1.6813,1.68185,429200000.0
2009-04-30 15:24:00,1.68185,1.68235,1.6815,1.68225,418600000.0
2009-04-30 15:25:00,1.68225,1.6826,1.68175,1.682,432800000.0
2009-04-30 15:26:00,1.6821,1.68235,1.68175,1.682,486000000.0
2009-04-30 15:27:00,1.68195,1.6828,1.68195,1.68235,430600000.0
2009-04-30 15:28:00,1.68235,1.6835,1.68235,1.683,473800000.0
2009-04-30 15:29:00,1.68285,1.6833,1.6826,1.68295,444800000.0
2009-04-30 15:30:00,1.683,1.68395,1.68295,1.68305,441000000.0
2009-04-30 15:31:00,1.68315,1.68425,1.683,1.6841,413600000.0
2009-04-30 15:32:00,1.6841,1.68435,1.6827,1.6833,489600000.0
2009-04-30 15:33:00,1.6835,1.6836,1.6828,1.68305,361600000.0
2009-04-30 15:34:00,1.6829,1.68365,1.6825,1.6834,537200000.0
2009-04-30 15:35:00,1.68345,1.6837,1.6827,1.6829,370400000.0
2009-04-30 15:36:00,1.68305,1.6837,1.68285,1.68325,475000000.0
2009-04-30 15:37:00,1.68325,1.68365,1.6831,1.68345,392400000.0
2009-04-30 15:38:00,1.68345,1.68375,1.68295,1.6833,334200000.0
2009-04-30 15:39:00,1.6833,1.6834,1.6818,1.6829,465400000.0
2009-04-30 15:40:00,1.683,1.68355,1.6821,1.68235,381600000.0
2009-04-30 15:41:00,1.68245,1.68275,1.68105,1.6812,433400000.0
2009-04-30 15:42:00,1.6813,1.682,1.6806,1.68085,516000000.0
2009-04-30 15:43:00,1.6805,1.6809,1.67965,1.6802,420800000.0
2009-04-30 15:44:00,1.6801,1.6806,1.67985,1.68055,423000000.0
2009-04-30 15:45:00,1.68055,1.68125,1.68005,1.6811,490400000.0
2009-04-30 15:46:00,1.6811,1.6818,1.68105,1.6816,331200000.0
2009-04-30 15:47:00,1.6816,1.68175,1.681,1.6811,437600000.0
2009-04-30 15:48:00,1.6811,1.68115,1.68005,1.68015,365000000.0
2009-04-30 15:49:00,1.6802,1.6803,1.67885,1.6791,403200000.0
2009-04-30 15:50:00,1.6791,1.68,1.6789,1.6795,355600000.0
2009-04-30 15:51:00,1.6794,1.6798,1.6792,1.6797,258200000.0
2009-04-30 15:52:00,1.6797,1.6802,1.6791,1.6791,318000000.0
2009-04-30 15:53:00,1.67915,1.6795,1.6784,1.6786,480200000.0
2009-04-30 15:54:00,1.67865,1.679,1.67855,1.6787,412000000.0
2009-04-30 15:55:00,1.6787,1.6789,1.67845,1.67875,315600000.0
2009-04-30 15:56:00,1.67875,1.67915,1.6786,1.6791,370800000.0
2009-04-30 15:57:00,1.67905,1.6794,1.67875,1.679,419600000.0
2009-04-30 15:58:00,1.679,1.6794,1.67885,1.67905,482600000.0
2009-04-30 15:59:00,1.679,1.67905,1.678,1.67875,492300000.0
2009-04-30 16:00:00,1.6788,1.6792,1.67835,1.67895,511700000.0
2009-04-30 16:01:00,1.67895,1.6799,1.67865,1.67935,422800000.0
2009-04-30 16:02:00,1.6793,1.6798,1.67915,1.6792,354400000.0
2009-04-30 16:03:00,1.67925,1.67975,1.67875,1.6788,342000000.0
2009-04-30 16:04:00,1.6787,1.6793,1.67845,1.679,509400000.0
2009-04-30 16:05:00,1.679,1.6796,1.67895,1.6791,403000000.0
2009-04-30 16:06:00,1.679,1.67985,1.679,1.6794,452200000.0
2009-04-30 16:07:00,1.6796,1.6797,1.6791,1.6796,296400000.0
2009-04-30 16:08:00,1.67955,1.6797,1.67775,1.67775,416400000.0
2009-04-30 16:09:00,1.67775,1.67825,1.67705,1.67735,499000000.0
2009-04-30 16:10:00,1.67735,1.6787,1.67735,1.67815,433000000.0
2009-04-30 16:11:00,1.67805,1.6786,1.6777,1.6786,374800000.0
2009-04-30 16:12:00,1.67865,1.6791,1.67825,1.6788,510600000.0
2009-04-30 16:13:00,1.67905,1.6793,1.6788,1.67915,376600000.0
2009-04-30 16:14:00,1.6791,1.67965,1.67905,1.6795,403600000.0
2009-04-30 16:15:00,1.6795,1.68025,1.6795,1.6797,424000000.0
2009-04-30 16:16:00,1.6798,1.68055,1.6798,1.68055,351200000.0
2009-04-30 16:17:00,1.68055,1.68075,1.67995,1.68005,339600000.0
2009-04-30 16:18:00,1.68005,1.6806,1.68,1.6805,248800000.0
2009-04-30 16:19:00,1.6805,1.68065,1.6801,1.6803,273200000.0
2009-04-30 16:20:00,1.68035,1.68065,1.6802,1.68025,250400000.0
2009-04-30 16:21:00,1.68035,1.68035,1.67945,1.67995,301600000.0
2009-04-30 16:22:00,1.67995,1.68015,1.6792,1.67925,277200000.0
2009-04-30 16:23:00,1.67935,1.6796,1.67915,1.6794,234400000.0
2009-04-30 16:24:00,1.67935,1.67935,1.67895,1.6791,244400000.0
2009-04-30 16:25:00,1.6792,1.6796,1.67895,1.6793,503800000.0
2009-04-30 16:26:00,1.6793,1.6795,1.67875,1.67915,539800000.0
2009-04-30 16:27:00,1.67915,1.67975,1.67915,1.67975,475200000.0
2009-04-30 16:28:00,1.67975,1.67975,1.67815,1.67825,346000000.0
2009-04-30 16:29:00,1.67835,1.6793,1.67825,1.67865,491800000.0
2009-04-30 16:30:00,1.67865,1.6798,1.6786,1.67945,411800000.0
2009-04-30 16:31:00,1.6794,1.6797,1.67905,1.6793,585600000.0
2009-04-30 16:32:00,1.67925,1.6797,1.6788,1.6788,410800000.0
2009-04-30 16:33:00,1.67895,1.67955,1.6788,1.67935,407200000.0
2009-04-30 16:34:00,1.6793,1.67985,1.67905,1.67985,423599999.0
2009-04-30 16:35:00,1.67985,1.6812,1.67955,1.681,496000000.0
2009-04-30 16:36:00,1.68105,1.6814,1.67985,1.67995,509000000.0
2009-04-30 16:37:00,1.67995,1.68015,1.67965,1.6799,436000000.0
2009-04-30 16:38:00,1.67985,1.68085,1.67985,1.68075,387600000.0
2009-04-30 16:39:00,1.68075,1.6809,1.6805,1.68075,385200000.0
2009-04-30 16:40:00,1.68075,1.6813,1.68055,1.68095,399200000.0
2009-04-30 16:41:00,1.6808,1.68145,1.6804,1.6814,464600000.0
2009-04-30 16:42:00,1.6814,1.6823,1.6814,1.6821,337200000.0
2009-04-30 16:43:00,1.68215,1.68235,1.68125,1.68175,315200000.0
2009-04-30 16:44:00,1.6816,1.6827,1.6814,1.6827,348200000.0
2009-04-30 16:45:00,1.68275,1.6838,1.6826,1.6836,413000000.0
2009-04-30 16:46:00,1.6836,1.6846,1.6836,1.68425,562200000.0
2009-04-30 16:47:00,1.6843,1.68505,1.6842,1.68495,402800000.0
2009-04-30 16:48:00,1.6849,1.685,1.68405,1.68425,602600000.0
2009-04-30 16:49:00,1.6843,1.68555,1.68385,1.6854,366800000.0
2009-04-30 16:50:00,1.6855,1.6861,1.6852,1.68565,342200000.0
2009-04-30 16:51:00,1.6855,1.6862,1.6854,1.68585,377800000.0
2009-04-30 16:52:00,1.6859,1.68645,1.6858,1.686,222800000.0
2009-04-30 16:53:00,1.68605,1.6868,1.68605,1.68655,301000000.0
2009-04-30 16:54:00,1.68655,1.6885,1.68645,1.68845,289000000.0
2009-04-30 16:55:00,1.6885,1.68905,1.6879,1.6879,284200000.0
2009-04-30 16:56:00,1.6879,1.68855,1.6874,1.68855,467800000.0
2009-04-30 16:57:00,1.6885,1.68875,1.6875,1.68805,396000000.0
2009-04-30 16:58:00,1.68795,1.689,1.6875,1.68895,451500000.0
2009-04-30 16:59:00,1.6888,1.68975,1.6868,1.6876,535500000.0
2009-04-30 17:00:00,1.68755,1.68805,1.6857,1.68615,454300000.0
2009-04-30 17:01:00,1.686,1.68675,1.6856,1.6867,567600000.0
2009-04-30 17:02:00,1.6869,1.68755,1.68655,1.6871,466000000.0
2009-04-30 17:03:00,1.68725,1.6879,1.68685,1.68785,396400000.0
2009-04-30 17:04:00,1.68785,1.6882,1.68765,1.6878,400000000.0
2009-04-30 17:05:00,1.68795,1.68825,1.68725,1.68755,374800000.0
2009-04-30 17:06:00,1.68735,1.68775,1.6872,1.68735,318200000.0
2009-04-30 17:07:00,1.6874,1.68815,1.6873,1.68805,241400000.0
2009-04-30 17:08:00,1.68815,1.6885,1.68805,1.6885,292400000.0
2009-04-30 17:09:00,1.6884,1.6888,1.68795,1.6885,367000000.0
2009-04-30 17:10:00,1.68845,1.6895,1.68845,1.6894,320200000.0
2009-04-30 17:11:00,1.68945,1.6895,1.6891,1.6895,159400000.0
2009-04-30 17:12:00,1.6894,1.68975,1.6889,1.68905,309400000.0
2009-04-30 17:13:00,1.6891,1.6895,1.6886,1.68935,326400000.0
2009-04-30 17:14:00,1.6894,1.68995,1.6885,1.68965,345600000.0
2009-04-30 17:15:00,1.68955,1.6902,1.689,1.68935,337800000.0
2009-04-30 17:16:00,1.68935,1.69,1.68905,1.68975,396200000.0
2009-04-30 17:17:00,1.68995,1.69095,1.68955,1.6901,381200000.0
2009-04-30 17:18:00,1.6902,1.69025,1.6893,1.68935,385200000.0
2009-04-30 17:19:00,1.68935,1.68935,1.68675,1.68705,348800000.0
2009-04-30 17:20:00,1.6872,1.68855,1.6872,1.68855,453800000.0
2009-04-30 17:21:00,1.68855,1.6888,1.6879,1.6884,322000000.0
2009-04-30 17:22:00,1.6884,1.68865,1.6875,1.68775,403800000.0
2009-04-30 17:23:00,1.68785,1.68795,1.68695,1.68745,405200000.0
2009-04-30 17:24:00,1.68735,1.6884,1.6873,1.68795,399000000.0
2009-04-30 17:25:00,1.68805,1.68805,1.68735,1.68765,384400000.0
2009-04-30 17:26:00,1.68765,1.6886,1.68765,1.68815,408400000.0
2009-04-30 17:27:00,1.6883,1.6889,1.6883,1.6889,276000000.0
2009-04-30 17:28:00,1.6889,1.6895,1.68875,1.68885,392400000.0
2009-04-30 17:29:00,1.68875,1.689,1.68825,1.6883,313000000.0
2009-04-30 17:30:00,1.68835,1.68855,1.68765,1.68785,293800000.0
2009-04-30 17:31:00,1.68775,1.68855,1.6877,1.68815,360600000.0
2009-04-30 17:32:00,1.68815,1.6884,1.687,1.6871,343000000.0
2009-04-30 17:33:00,1.6873,1.6874,1.68625,1.68635,397000000.0
2009-04-30 17:34:00,1.68635,1.68655,1.68575,1.68645,366400000.0
2009-04-30 17:35:00,1.68645,1.68775,1.68625,1.6877,353000000.0
2009-04-30 17:36:00,1.68775,1.6878,1.68675,1.68705,416600000.0
2009-04-30 17:37:00,1.687,1.6885,1.6867,1.68805,437600000.0
2009-04-30 17:38:00,1.68805,1.68805,1.68735,1.6878,336000000.0
2009-04-30 17:39:00,1.6878,1.68845,1.6877,1.6884,432800000.0
2009-04-30 17:40:00,1.6884,1.68885,1.6883,1.68855,347000000.0
2009-04-30 17:41:00,1.6884,1.68865,1.6879,1.68835,280800000.0
2009-04-30 17:42:00,1.68835,1.68875,1.6883,1.6885,263800000.0
2009-04-30 17:43:00,1.6885,1.68895,1.68825,1.68865,443000000.0
2009-04-30 17:44:00,1.6888,1.68925,1.6885,1.68875,410200000.0
2009-04-30 17:45:00,1.6889,1.6891,1.6872,1.68795,421400000.0
2009-04-30 17:46:00,1.68805,1.6882,1.687,1.68755,339800000.0
2009-04-30 17:47:00,1.68755,1.68785,1.68745,1.68765,318800000.0
2009-04-30 17:48:00,1.6876,1.68925,1.6876,1.6891,373400000.0
2009-04-30 17:49:00,1.68895,1.68965,1.68885,1.68935,275200000.0
2009-04-30 17:50:00,1.68935,1.68955,1.68865,1.689,319200000.0
2009-04-30 17:51:00,1.689,1.68905,1.6886,1.68885,271600000.0
2009-04-30 17:52:00,1.68885,1.68905,1.68865,1.68865,174600000.0
2009-04-30 17:53:00,1.68865,1.68885,1.68845,1.6886,222000000.0
2009-04-30 17:54:00,1.68865,1.68865,1.68805,1.68825,383000000.0
2009-04-30 17:55:00,1.6882,1.6888,1.68795,1.688,311600000.0
2009-04-30 17:56:00,1.68815,1.68825,1.6869,1.6881,402000000.0
2009-04-30 17:57:00,1.68775,1.68845,1.6872,1.6883,501200000.0
2009-04-30 17:58:00,1.6882,1.68855,1.68795,1.68795,259000000.0
2009-04-30 17:59:00,1.68795,1.68815,1.68685,1.6873,343800000.0
2009-04-30 18:00:00,1.68725,1.68725,1.68655,1.6866,392800000.0
2009-04-30 18:01:00,1.6865,1.68705,1.6863,1.68655,474800000.0
2009-04-30 18:02:00,1.68645,1.6869,1.6864,1.68645,331600000.0
2009-04-30 18:03:00,1.6865,1.6866,1.68615,1.6863,227200000.0
2009-04-30 18:04:00,1.6863,1.68665,1.6858,1.68665,409000000.0
2009-04-30 18:05:00,1.68665,1.6869,1.68615,1.68615,451600000.0
2009-04-30 18:06:00,1.6862,1.688,1.6862,1.6877,368000000.0
2009-04-30 18:07:00,1.6877,1.6887,1.6875,1.6884,336800000.0
2009-04-30 18:08:00,1.6883,1.6885,1.68785,1.68815,444800000.0
2009-04-30 18:09:00,1.68825,1.68825,1.68755,1.68815,495400000.0
2009-04-30 18:10:00,1.6884,1.68945,1.68815,1.68865,408400000.0
2009-04-30 18:11:00,1.68865,1.6888,1.68835,1.6888,328200000.0
2009-04-30 18:12:00,1.68875,1.68965,1.6887,1.68925,367000000.0
2009-04-30 18:13:00,1.6892,1.6897,1.689,1.68955,462600000.0
2009-04-30 18:14:00,1.68955,1.68965,1.68925,1.68955,314000000.0
2009-04-30 18:15:00,1.68955,1.6897,1.68925,1.68945,299200000.0
2009-04-30 18:16:00,1.68945,1.68995,1.68905,1.6898,419800000.0
2009-04-30 18:17:00,1.6898,1.69055,1.6898,1.69025,231200000.0
2009-04-30 18:18:00,1.69025,1.69035,1.68975,1.68995,433200000.0
2009-04-30 18:19:00,1.69005,1.6901,1.68885,1.6892,476000000.0
2009-04-30 18:20:00,1.68905,1.69005,1.6889,1.69,432600000.0
2009-04-30 18:21:00,1.68995,1.69095,1.68985,1.6909,463200000.0
2009-04-30 18:22:00,1.69095,1.69135,1.6906,1.6909,377600000.0
2009-04-30 18:23:00,1.69085,1.69085,1.69025,1.6903,356000000.0
2009-04-30 18:24:00,1.69035,1.6905,1.68975,1.69045,323400000.0
2009-04-30 18:25:00,1.69035,1.69065,1.69015,1.69035,367400000.0
2009-04-30 18:26:00,1.69045,1.6909,1.6901,1.69055,277600000.0
2009-04-30 18:27:00,1.69045,1.6906,1.6903,1.69035,337000000.0
2009-04-30 18:28:00,1.69035,1.69065,1.69005,1.69045,138400000.0
2009-04-30 18:29:00,1.6903,1.69075,1.69,1.69035,401400000.0
2009-04-30 18:30:00,1.6904,1.6909,1.6901,1.6903,459000000.0
2009-04-30 18:31:00,1.6903,1.6913,1.69015,1.691,335000000.0
2009-04-30 18:32:00,1.69085,1.6914,1.6905,1.6906,406600000.0
2009-04-30 18:33:00,1.6906,1.6911,1.69055,1.6911,177400000.0
2009-04-30 18:34:00,1.69115,1.6913,1.69065,1.69085,356200000.0
2009-04-30 18:35:00,1.69105,1.6919,1.69095,1.6918,198800000.0
2009-04-30 18:36:00,1.69175,1.69175,1.6908,1.6913,254200000.0
2009-04-30 18:37:00,1.6911,1.6916,1.69085,1.6915,226800000.0
2009-04-30 18:38:00,1.6915,1.6915,1.69095,1.69095,264600000.0
2009-04-30 18:39:00,1.691,1.69105,1.6896,1.69015,411200000.0
2009-04-30 18:40:00,1.69015,1.6906,1.69015,1.69015,196800000.0
2009-04-30 18:41:00,1.6903,1.6906,1.68995,1.6906,279200000.0
2009-04-30 18:42:00,1.69075,1.6909,1.69015,1.69035,409000000.0
2009-04-30 18:43:00,1.6906,1.6911,1.69025,1.69085,165200000.0
2009-04-30 18:44:00,1.691,1.69145,1.68995,1.69005,329800000.0
2009-04-30 18:45:00,1.69,1.6903,1.68965,1.68995,216000000.0
2009-04-30 18:46:00,1.69,1.69045,1.6893,1.6898,384800000.0
2009-04-30 18:47:00,1.68975,1.6901,1.6887,1.69005,225400000.0
2009-04-30 18:48:00,1.69005,1.69055,1.6894,1.6904,222000000.0
2009-04-30 18:49:00,1.69045,1.6907,1.69035,1.6904,171800000.0
2009-04-30 18:50:00,1.69035,1.6906,1.69005,1.6902,220400000.0
2009-04-30 18:51:00,1.6902,1.6904,1.6898,1.6903,175600000.0
2009-04-30 18:52:00,1.6903,1.6907,1.69025,1.69035,169600000.0
2009-04-30 18:53:00,1.6903,1.6906,1.69015,1.69035,124200000.0
2009-04-30 18:54:00,1.6903,1.6903,1.69015,1.6902,97400000.0
2009-04-30 18:55:00,1.6902,1.69055,1.69015,1.6905,94400000.0
2009-04-30 18:56:00,1.69055,1.6908,1.68995,1.68995,241400000.0
2009-04-30 18:57:00,1.69005,1.69025,1.6886,1.689,291200000.0
2009-04-30 18:58:00,1.68905,1.68905,1.68825,1.68865,351200000.0
2009-04-30 18:59:00,1.6887,1.6889,1.6881,1.68815,317000000.0
2009-04-30 19:00:00,1.68815,1.6884,1.6876,1.6883,259000000.0
2009-04-30 19:01:00,1.68825,1.68855,1.688,1.68835,198600000.0
2009-04-30 19:02:00,1.68835,1.6892,1.6882,1.68915,236600000.0
2009-04-30 19:03:00,1.68925,1.68945,1.68855,1.6894,213600000.0
2009-04-30 19:04:00,1.6895,1.69015,1.6894,1.68945,252800000.0
2009-04-30 19:05:00,1.68945,1.68965,1.6891,1.6892,224800000.0
2009-04-30 19:06:00,1.6892,1.6898,1.68875,1.689,302000000.0
2009-04-30 19:07:00,1.6891,1.6898,1.6891,1.6898,355800000.0
2009-04-30 19:08:00,1.6898,1.68995,1.68955,1.68985,130400000.0
2009-04-30 19:09:00,1.6897,1.68985,1.6892,1.6895,210000000.0
2009-04-30 19:10:00,1.6894,1.68945,1.6892,1.68925,172600000.0
2009-04-30 19:11:00,1.68935,1.68965,1.68905,1.68905,161600000.0
2009-04-30 19:12:00,1.68905,1.6892,1.68865,1.68885,181200000.0
2009-04-30 19:13:00,1.68895,1.6894,1.68865,1.68925,180000000.0
2009-04-30 19:14:00,1.68925,1.68925,1.68825,1.68825,232400000.0
2009-04-30 19:15:00,1.68835,1.6885,1.6882,1.6884,188400000.0
2009-04-30 19:16:00,1.6884,1.6885,1.68735,1.68795,393800000.0
2009-04-30 19:17:00,1.68795,1.68855,1.6879,1.68795,134000000.0
2009-04-30 19:18:00,1.6881,1.68815,1.68765,1.6879,210200000.0
2009-04-30 19:19:00,1.68785,1.688,1.68755,1.68755,115600000.0
2009-04-30 19:20:00,1.6875,1.68775,1.68665,1.68665,167200000.0
2009-04-30 19:21:00,1.6867,1.68685,1.6866,1.6867,66400000.0
2009-04-30 19:22:00,1.68665,1.687,1.68605,1.68625,140600000.0
2009-04-30 19:23:00,1.68625,1.68705,1.686,1.68605,137600000.0
2009-04-30 19:24:00,1.686,1.68625,1.6848,1.68485,199400000.0
2009-04-30 19:25:00,1.68485,1.6852,1.68435,1.6848,321400000.0
2009-04-30 19:26:00,1.6848,1.68485,1.6845,1.6846,230400000.0
2009-04-30 19:27:00,1.6846,1.686,1.6846,1.68585,383000000.0
2009-04-30 19:28:00,1.68575,1.68625,1.6854,1.6854,88200000.0
2009-04-30 19:29:00,1.6854,1.68595,1.6854,1.6859,121600000.0
2009-04-30 19:30:00,1.68605,1.6861,1.6851,1.6851,150800000.0
2009-04-30 19:31:00,1.6851,1.6861,1.6851,1.6861,205600000.0
2009-04-30 19:32:00,1.68625,1.6865,1.68605,1.6862,118400000.0
2009-04-30 19:33:00,1.6862,1.68645,1.6851,1.68545,165200000.0
2009-04-30 19:34:00,1.6856,1.6861,1.6856,1.68595,186000000.0
2009-04-30 19:35:00,1.68585,1.6862,1.6858,1.686,143400000.0
2009-04-30 19:36:00,1.68595,1.6866,1.6856,1.6866,188600000.0
2009-04-30 19:37:00,1.6867,1.6867,1.6855,1.6855,67600000.0
2009-04-30 19:38:00,1.6855,1.68565,1.6851,1.68565,107600000.0
2009-04-30 19:39:00,1.68565,1.686,1.6851,1.6851,139000000.0
2009-04-30 19:40:00,1.6852,1.68555,1.68495,1.68545,175000000.0
2009-04-30 19:41:00,1.68545,1.6865,1.6852,1.6865,255000000.0
2009-04-30 19:42:00,1.6865,1.6867,1.68635,1.68655,227200000.0
2009-04-30 19:43:00,1.6865,1.6869,1.68605,1.6869,280199999.0
2009-04-30 19:44:00,1.6869,1.6877,1.6865,1.68705,293800000.0
2009-04-30 19:45:00,1.68705,1.6874,1.6854,1.68545,283600000.0
2009-04-30 19:46:00,1.68545,1.68615,1.6851,1.68605,168600000.0
2009-04-30 19:47:00,1.68615,1.68615,1.6852,1.68545,207600000.0
2009-04-30 19:48:00,1.6855,1.68555,1.68515,1.6854,182000000.0
2009-04-30 19:49:00,1.6854,1.6856,1.68525,1.6855,99000000.0
2009-04-30 19:50:00,1.6855,1.6861,1.6853,1.6861,96400000.0
2009-04-30 19:51:00,1.68605,1.6868,1.68565,1.6868,152600000.0
2009-04-30 19:52:00,1.68665,1.6877,1.68665,1.68735,222600000.0
2009-04-30 19:53:00,1.68735,1.68735,1.68695,1.68725,129400000.0
2009-04-30 19:54:00,1.68725,1.68775,1.68725,1.6877,164000000.0
2009-04-30 19:55:00,1.6877,1.6886,1.6877,1.688,242400000.0
2009-04-30 19:56:00,1.6879,1.6879,1.6877,1.6878,79600000.0
2009-04-30 19:57:00,1.68775,1.68785,1.6875,1.68785,88000000.0
2009-04-30 19:58:00,1.68785,1.68795,1.68765,1.68795,137600000.0
2009-04-30 19:59:00,1.68795,1.688,1.68755,1.68765,50600000.0
2009-04-30 20:00:00,1.68765,1.6881,1.68765,1.6881,100400000.0
2009-04-30 20:01:00,1.688,1.688,1.68775,1.68795,134000000.0
2009-04-30 20:02:00,1.68795,1.6881,1.6877,1.68775,154400000.0
2009-04-30 20:03:00,1.6877,1.6885,1.6875,1.6884,257200000.0
2009-04-30 20:04:00,1.6884,1.6886,1.6884,1.6885,219600000.0
2009-04-30 20:05:00,1.6885,1.69085,1.6885,1.69,259800000.0
2009-04-30 20:06:00,1.6899,1.6903,1.6897,1.69015,287800000.0
2009-04-30 20:07:00,1.69015,1.69015,1.68975,1.6898,267000000.0
2009-04-30 20:08:00,1.6898,1.69,1.68975,1.6899,286400000.0
2009-04-30 20:09:00,1.69,1.69,1.6897,1.6897,131400000.0
2009-04-30 20:10:00,1.68965,1.6898,1.68875,1.68975,311600000.0
2009-04-30 20:11:00,1.68975,1.69045,1.6896,1.69025,471200000.0
2009-04-30 20:12:00,1.6903,1.69035,1.69005,1.69025,182800000.0
2009-04-30 20:13:00,1.69025,1.69055,1.6899,1.69045,330000000.0
2009-04-30 20:14:00,1.69055,1.69055,1.68955,1.6897,359400000.0
2009-04-30 20:15:00,1.6897,1.6902,1.6897,1.69015,204400000.0
2009-04-30 20:16:00,1.6902,1.6903,1.68995,1.69005,204600000.0
2009-04-30 20:17:00,1.69005,1.6904,1.69,1.69025,210400000.0
2009-04-30 20:18:00,1.69015,1.691,1.69015,1.6908,294000000.0
2009-04-30 20:19:00,1.6908,1.6909,1.6901,1.69055,258000000.0
2009-04-30 20:20:00,1.6906,1.6907,1.6903,1.6905,265400000.0
2009-04-30 20:21:00,1.6906,1.6909,1.6905,1.6908,182800000.0
2009-04-30 20:22:00,1.6908,1.69085,1.6908,1.69085,46400000.0
2009-04-30 20:23:00,1.691,1.6911,1.6905,1.69065,116600000.0
2009-04-30 20:24:00,1.69065,1.6908,1.69,1.6903,171200000.0
2009-04-30 20:25:00,1.6903,1.6903,1.6896,1.68965,152200000.0
2009-04-30 20:26:00,1.68965,1.69035,1.68965,1.6902,229200000.0
2009-04-30 20:27:00,1.69035,1.69045,1.68975,1.69005,143800000.0
2009-04-30 20:28:00,1.69025,1.69035,1.69,1.6903,135600000.0
2009-04-30 20:29:00,1.6903,1.6903,1.69005,1.69025,94400000.0
2009-04-30 20:30:00,1.69025,1.6903,1.68985,1.69,278800000.0
2009-04-30 20:31:00,1.68985,1.68995,1.68985,1.68995,106400000.0
2009-04-30 20:32:00,1.68985,1.6899,1.6896,1.68975,115000000.0
2009-04-30 20:33:00,1.68965,1.69005,1.6896,1.69,98800000.0
2009-04-30 20:34:00,1.69,1.6901,1.68955,1.6898,120800000.0
2009-04-30 20:35:00,1.68995,1.68995,1.6895,1.68975,81200000.0
2009-04-30 20:36:00,1.6896,1.68975,1.6892,1.6897,285600000.0
2009-04-30 20:37:00,1.6896,1.6897,1.6896,1.6896,41200000.0
2009-04-30 20:38:00,1.6895,1.68955,1.68905,1.68905,202400000.0
2009-04-30 20:39:00,1.68905,1.6893,1.68905,1.68915,130400000.0
2009-04-30 20:40:00,1.6892,1.6896,1.6892,1.6894,135200000.0
2009-04-30 20:41:00,1.6894,1.69045,1.6894,1.69045,220600000.0
2009-04-30 20:42:00,1.69045,1.69045,1.68985,1.69015,193000000.0
2009-04-30 20:43:00,1.69015,1.6906,1.69005,1.69025,220600000.0
2009-04-30 20:44:00,1.69025,1.6903,1.69,1.69015,176400000.0
2009-04-30 20:45:00,1.6901,1.69085,1.6901,1.6903,200200000.0
2009-04-30 20:46:00,1.69025,1.6903,1.69005,1.69005,198000000.0
2009-04-30 20:47:00,1.6901,1.6902,1.68935,1.68945,141600000.0
2009-04-30 20:48:00,1.68945,1.68955,1.6894,1.68955,40000000.0
2009-04-30 20:49:00,1.6892,1.68955,1.6892,1.68955,60400000.0
2009-04-30 20:50:00,1.68955,1.68955,1.68925,1.68925,66400000.0
2009-04-30 20:51:00,1.68925,1.68945,1.68905,1.6894,113600000.0
2009-04-30 20:52:00,1.68935,1.68935,1.6889,1.6892,114600000.0
2009-04-30 20:53:00,1.689,1.6892,1.6886,1.6886,281600000.0
2009-04-30 20:54:00,1.68875,1.68895,1.6886,1.6888,112000000.0
2009-04-30 20:55:00,1.6888,1.6888,1.6877,1.6878,307200000.0
2009-04-30 20:56:00,1.6878,1.68795,1.6878,1.68785,169800000.0
2009-04-30 20:57:00,1.68755,1.68795,1.6874,1.68765,225600000.0
2009-04-30 20:58:00,1.6877,1.68815,1.68745,1.688,298400000.0
2009-04-30 20:59:00,1.68815,1.68845,1.68775,1.68845,241600000.0
2009-04-30 21:00:00,1.68845,1.68875,1.68805,1.6881,458200000.0
2009-04-30 21:01:00,1.6883,1.6888,1.6883,1.68865,324200000.0
2009-04-30 21:02:00,1.6886,1.68875,1.688,1.68865,270400000.0
2009-04-30 21:03:00,1.68885,1.68885,1.68795,1.6882,413400000.0
2009-04-30 21:04:00,1.6882,1.6882,1.68795,1.68805,233800000.0
2009-04-30 21:05:00,1.6881,1.68865,1.68805,1.6884,352000000.0
2009-04-30 21:06:00,1.6884,1.6886,1.68705,1.68795,360800000.0
2009-04-30 21:07:00,1.68805,1.68825,1.68715,1.68725,225200000.0
2009-04-30 21:08:00,1.68735,1.6875,1.68705,1.68745,145600000.0
2009-04-30 21:09:00,1.68745,1.6881,1.6864,1.68675,536600000.0
2009-04-30 21:10:00,1.68675,1.6872,1.6865,1.68665,431400000.0
2009-04-30 21:11:00,1.68675,1.68715,1.6867,1.6871,275200000.0
2009-04-30 21:12:00,1.6871,1.6874,1.68675,1.687,387800000.0
2009-04-30 21:13:00,1.687,1.6872,1.68675,1.6872,248400000.0
2009-04-30 21:14:00,1.6872,1.68755,1.68685,1.6875,214400000.0
2009-04-30 21:15:00,1.6875,1.6879,1.6873,1.6876,380600000.0
2009-04-30 21:16:00,1.68765,1.68795,1.68745,1.68785,258400000.0
2009-04-30 21:17:00,1.68785,1.688,1.68725,1.68725,224000000.0
2009-04-30 21:18:00,1.68725,1.68755,1.6866,1.68725,298800000.0
2009-04-30 21:19:00,1.68745,1.68785,1.6864,1.6864,358600000.0
2009-04-30 21:20:00,1.68645,1.6869,1.68585,1.6863,305400000.0
2009-04-30 21:21:00,1.68635,1.68735,1.68575,1.6873,353600000.0
2009-04-30 21:22:00,1.68735,1.6879,1.68715,1.6875,296800000.0
2009-04-30 21:23:00,1.68765,1.68775,1.68675,1.68705,273600000.0
2009-04-30 21:24:00,1.68705,1.6872,1.6865,1.6871,260000000.0
2009-04-30 21:25:00,1.68705,1.6871,1.6864,1.68695,234800000.0
2009-04-30 21:26:00,1.687,1.68735,1.6867,1.68735,165600000.0
2009-04-30 21:27:00,1.68725,1.688,1.6871,1.688,239400000.0
2009-04-30 21:28:00,1.688,1.6881,1.6879,1.688,137200000.0
2009-04-30 21:29:00,1.6879,1.688,1.68755,1.6876,144000000.0
2009-04-30 21:30:00,1.6876,1.6879,1.6869,1.6879,243400000.0
2009-04-30 21:31:00,1.6878,1.6882,1.6875,1.68765,318600000.0
2009-04-30 21:32:00,1.68765,1.68795,1.68745,1.6878,300000000.0
2009-04-30 21:33:00,1.6878,1.6886,1.68755,1.6886,336000000.0
2009-04-30 21:34:00,1.68865,1.68885,1.6884,1.6884,297000000.0
2009-04-30 21:35:00,1.68845,1.6887,1.6879,1.68795,280400000.0
2009-04-30 21:36:00,1.688,1.6882,1.68755,1.68775,374000000.0
2009-04-30 21:37:00,1.68785,1.68785,1.6875,1.6878,212000000.0
2009-04-30 21:38:00,1.68795,1.68805,1.68765,1.68775,77000000.0
2009-04-30 21:39:00,1.68775,1.68795,1.6877,1.6877,121800000.0
2009-04-30 21:40:00,1.6877,1.68795,1.6875,1.68765,249600000.0
2009-04-30 21:41:00,1.6876,1.68805,1.6872,1.68775,292200000.0
2009-04-30 21:42:00,1.68775,1.68825,1.6875,1.68825,161200000.0
2009-04-30 21:43:00,1.6881,1.689,1.6881,1.6885,321600000.0
2009-04-30 21:44:00,1.6886,1.68895,1.68765,1.68795,248800000.0
2009-04-30 21:45:00,1.68795,1.688,1.6874,1.6874,231800000.0
2009-04-30 21:46:00,1.6873,1.68755,1.6871,1.6871,152000000.0
2009-04-30 21:47:00,1.6871,1.6873,1.6871,1.6872,44600000.0
2009-04-30 21:48:00,1.6873,1.6873,1.68725,1.68725,17600000.0
2009-04-30 21:49:00,1.68715,1.68745,1.68715,1.6873,131400000.0
2009-04-30 21:50:00,1.68735,1.68765,1.68735,1.68755,171000000.0
2009-04-30 21:51:00,1.6876,1.6878,1.6874,1.6878,95400000.0
2009-04-30 21:52:00,1.68785,1.6879,1.68775,1.6878,54400000.0
2009-04-30 21:53:00,1.6878,1.6879,1.68735,1.68735,153400000.0
2009-04-30 21:54:00,1.68765,1.6879,1.6874,1.68785,135200000.0
2009-04-30 21:55:00,1.68785,1.6881,1.68785,1.68795,140400000.0
2009-04-30 21:56:00,1.68795,1.6883,1.6879,1.688,200600000.0
2009-04-30 21:57:00,1.688,1.6883,1.68775,1.6878,165800000.0
2009-04-30 21:58:00,1.6878,1.6887,1.6878,1.6884,217600000.0
2009-04-30 21:59:00,1.68825,1.6887,1.6877,1.68815,372800000.0
2009-04-30 22:00:00,1.68825,1.68835,1.6865,1.68755,379600000.0
2009-04-30 22:01:00,1.68755,1.68765,1.6867,1.6872,184800000.0
2009-04-30 22:02:00,1.6872,1.6877,1.6872,1.6875,143200000.0
2009-04-30 22:03:00,1.6875,1.68755,1.6869,1.68745,440400000.0
2009-04-30 22:04:00,1.68755,1.6878,1.68655,1.68775,96000000.0
2009-04-30 22:05:00,1.6877,1.68795,1.68685,1.68685,174000000.0
2009-04-30 22:06:00,1.68685,1.6872,1.68645,1.68655,134200000.0
2009-04-30 22:07:00,1.6866,1.6872,1.6865,1.68695,137800000.0
2009-04-30 22:08:00,1.6868,1.68705,1.68665,1.6868,96000000.0
2009-04-30 22:09:00,1.68675,1.68715,1.68675,1.68715,59600000.0
2009-04-30 22:10:00,1.6871,1.68715,1.68675,1.6871,60200000.0
2009-04-30 22:11:00,1.68705,1.68705,1.68635,1.68645,133000000.0
2009-04-30 22:12:00,1.6864,1.6865,1.6859,1.68615,244800000.0
2009-04-30 22:13:00,1.6861,1.6862,1.68595,1.686,200600000.0
2009-04-30 22:14:00,1.68605,1.6862,1.68565,1.6859,216000000.0
2009-04-30 22:15:00,1.686,1.6863,1.68575,1.68625,147400000.0
2009-04-30 22:16:00,1.68625,1.68625,1.6853,1.6858,371400000.0
2009-04-30 22:17:00,1.68585,1.68605,1.68585,1.6859,78800000.0
2009-04-30 22:18:00,1.68605,1.6861,1.6859,1.686,45800000.0
2009-04-30 22:19:00,1.6859,1.68685,1.6859,1.68675,75400000.0
2009-04-30 22:20:00,1.68675,1.68695,1.6866,1.68685,55200000.0
2009-04-30 22:21:00,1.6871,1.6871,1.68705,1.68705,20400000.0
2009-04-30 22:22:00,1.6871,1.68735,1.68695,1.68735,119800000.0
2009-04-30 22:23:00,1.6874,1.6877,1.68695,1.68725,148600000.0
2009-04-30 22:24:00,1.68725,1.68725,1.6869,1.68695,72800000.0
2009-04-30 22:25:00,1.6873,1.6874,1.68705,1.68725,35200000.0
2009-04-30 22:26:00,1.68745,1.68795,1.68735,1.68795,92000000.0
2009-04-30 22:27:00,1.68765,1.68765,1.6873,1.68735,22000000.0
2009-04-30 22:28:00,1.68735,1.68735,1.68715,1.68715,11000000.0
2009-04-30 22:29:00,1.68725,1.6873,1.68705,1.68705,150000000.0
2009-04-30 22:30:00,1.687,1.687,1.6863,1.6867,70200000.0
2009-04-30 22:31:00,1.6867,1.68695,1.6865,1.6865,66600000.0
2009-04-30 22:32:00,1.6866,1.68685,1.68645,1.6866,118400000.0
2009-04-30 22:33:00,1.6865,1.6866,1.6865,1.6866,15400000.0
2009-04-30 22:34:00,1.6864,1.68655,1.6859,1.6859,60800000.0
2009-04-30 22:35:00,1.6859,1.6862,1.6859,1.6862,33400000.0
2009-04-30 22:36:00,1.6862,1.6862,1.686,1.68605,52000000.0
2009-04-30 22:37:00,1.68605,1.6861,1.6856,1.68565,70600000.0
2009-04-30 22:38:00,1.68565,1.68595,1.6855,1.6859,59400000.0
2009-04-30 22:39:00,1.68585,1.6862,1.6858,1.6858,72800000.0
2009-04-30 22:40:00,1.6859,1.6864,1.68585,1.6863,107600000.0
2009-04-30 22:41:00,1.6864,1.6866,1.68625,1.6866,12200000.0
2009-04-30 22:42:00,1.68625,1.68625,1.68625,1.68625,1000000.0
2009-04-30 22:43:00,1.68635,1.6865,1.68635,1.68645,21000000.0
2009-04-30 22:44:00,1.68645,1.68645,1.6862,1.68645,32200000.0
2009-04-30 22:45:00,1.68645,1.68675,1.6862,1.68675,42000000.0
2009-04-30 22:46:00,1.686,1.6862,1.68585,1.68595,69800000.0
2009-04-30 22:47:00,1.6861,1.6863,1.68605,1.68605,49200000.0
2009-04-30 22:48:00,1.686,1.6865,1.68585,1.6865,38000000.0
2009-04-30 22:49:00,1.6866,1.6867,1.6861,1.6864,42400000.0
2009-04-30 22:50:00,1.6864,1.6864,1.6864,1.6864,6000000.0
2009-04-30 22:51:00,1.68635,1.6864,1.68625,1.68625,65200000.0
2009-04-30 22:52:00,1.6863,1.6863,1.6863,1.6863,9600000.0
2009-04-30 22:53:00,1.68574,1.68597,1.68557,1.68558,88000000.0
2009-04-30 22:54:00,1.6863,1.68635,1.6863,1.68635,12800000.0
2009-04-30 22:55:00,1.68625,1.6868,1.68615,1.68675,34800000.0
2009-04-30 22:56:00,1.68675,1.6868,1.6866,1.6866,57000000.0
2009-04-30 22:57:00,1.68665,1.6867,1.6866,1.6867,19200000.0
2009-04-30 22:58:00,1.68665,1.6868,1.6847,1.68645,101200000.0
2009-04-30 22:59:00,1.68645,1.68665,1.68645,1.68665,40000000.0
2009-04-30 23:00:00,1.686,1.686,1.686,1.686,2600000.0
2009-04-30 23:01:00,1.68584,1.68642,1.68544,1.68618,102400000.0
2009-04-30 23:02:00,1.68593,1.68704,1.68593,1.68669,46400000.0
2009-04-30 23:03:00,1.68654,1.68738,1.68602,1.68663,76800000.0
2009-04-30 23:04:00,1.68647,1.68705,1.68546,1.68681,46400000.0
2009-04-30 23:05:00,1.6874,1.68765,1.6871,1.68715,31800000.0
2009-04-30 23:06:00,1.6871,1.6872,1.68705,1.68705,72200000.0
2009-04-30 23:07:00,1.687,1.687,1.68685,1.68695,37200000.0
2009-04-30 23:08:00,1.687,1.68735,1.6868,1.6872,59200000.0
2009-04-30 23:09:00,1.6872,1.6872,1.6872,1.6872,1600000.0
2009-04-30 23:10:00,1.6872,1.6872,1.68715,1.6872,9600000.0
2009-04-30 23:11:00,1.6872,1.6872,1.68705,1.68715,4800000.0
2009-04-30 23:12:00,1.6872,1.6874,1.68715,1.6872,29800000.0
2009-04-30 23:13:00,1.6872,1.68725,1.68715,1.68725,12200000.0
2009-04-30 23:14:00,1.6872,1.68725,1.6872,1.68725,4800000.0
2009-04-30 23:15:00,1.6872,1.68735,1.6872,1.6873,23400000.0
2009-04-30 23:16:00,1.6873,1.6875,1.6873,1.6874,38600000.0
2009-04-30 23:17:00,1.6874,1.6877,1.68705,1.6875,157600000.0
2009-04-30 23:18:00,1.68745,1.68745,1.68705,1.68705,75000000.0
2009-04-30 23:19:00,1.68705,1.68705,1.6869,1.68695,88400000.0
2009-04-30 23:20:00,1.6869,1.68705,1.6869,1.6869,34600000.0
2009-04-30 23:21:00,1.6869,1.6874,1.6869,1.6869,38800000.0
2009-04-30 23:22:00,1.6869,1.6869,1.6869,1.6869,11200000.0
2009-04-30 23:23:00,1.687,1.6871,1.687,1.6871,14400000.0
2009-04-30 23:24:00,1.68705,1.68705,1.6869,1.6869,16400000.0
2009-04-30 23:25:00,1.6869,1.6869,1.6869,1.6869,53400000.0
2009-04-30 23:26:00,1.6869,1.68695,1.6868,1.6868,29800000.0
2009-04-30 23:27:00,1.6869,1.68715,1.68595,1.68635,122600000.0
2009-04-30 23:28:00,1.68635,1.68635,1.6859,1.68615,99000000.0
2009-04-30 23:29:00,1.68615,1.6869,1.68615,1.6869,42800000.0
2009-04-30 23:30:00,1.68695,1.687,1.68695,1.687,5000000.0
2009-04-30 23:31:00,1.68655,1.6872,1.68635,1.68645,68000000.0
2009-04-30 23:32:00,1.68645,1.68665,1.6863,1.6864,151200000.0
2009-04-30 23:33:00,1.68625,1.6863,1.68615,1.68625,94600000.0
2009-04-30 23:34:00,1.6863,1.68635,1.6859,1.68625,58000000.0
2009-04-30 23:35:00,1.68625,1.68625,1.686,1.68605,163400000.0
2009-04-30 23:36:00,1.68605,1.6861,1.686,1.68605,50600000.0
2009-04-30 23:37:00,1.68625,1.68645,1.68625,1.68645,24800000.0
2009-04-30 23:38:00,1.68645,1.6868,1.68645,1.68665,31800000.0
2009-04-30 23:39:00,1.68665,1.68665,1.68655,1.68655,6400000.0
2009-04-30 23:40:00,1.68655,1.68665,1.6865,1.6865,30400000.0
2009-04-30 23:41:00,1.68645,1.68645,1.68625,1.68625,20800000.0
2009-04-30 23:42:00,1.68625,1.6863,1.6858,1.6862,79800000.0
2009-04-30 23:43:00,1.6862,1.6862,1.6859,1.6859,14600000.0
2009-04-30 23:44:00,1.6859,1.68605,1.6859,1.68605,32400000.0
2009-04-30 23:45:00,1.68615,1.6862,1.68615,1.68615,40000000.0
2009-04-30 23:46:00,1.68615,1.6862,1.68615,1.68615,19800000.0
2009-04-30 23:47:00,1.686,1.6863,1.686,1.68615,33600000.0
2009-04-30 23:48:00,1.68615,1.68625,1.68615,1.68625,65200000.0
2009-04-30 23:49:00,1.68615,1.68615,1.6861,1.6861,7600000.0
2009-04-30 23:50:00,1.686,1.686,1.68555,1.68585,104600000.0
2009-04-30 23:51:00,1.68585,1.68585,1.6858,1.68585,19200000.0
2009-04-30 23:52:00,1.686,1.686,1.68585,1.686,77600000.0
2009-04-30 23:53:00,1.6859,1.686,1.68585,1.686,127000000.0
2009-04-30 23:54:00,1.68563,1.68563,1.68514,1.6852,32000000.0
2009-04-30 23:55:00,1.6859,1.68655,1.6859,1.68655,19400000.0
2009-04-30 23:56:00,1.68655,1.68655,1.68545,1.68615,37400000.0
2009-04-30 23:57:00,1.68615,1.68635,1.68615,1.68635,21400000.0
2009-04-30 23:58:00,1.68655,1.68655,1.68645,1.68645,35200000.0
2009-04-30 23:59:00,1.6864,1.6864,1.6864,1.6864,32000000.0
2009-05-01 00:00:00,1.68625,1.68625,1.68585,1.68595,35600000.0
2009-05-01 00:01:00,1.6858,1.6858,1.6858,1.6858,9200000.0
2009-05-01 00:02:00,1.68585,1.68585,1.68585,1.68585,1600000.0
2009-05-01 00:03:00,1.6858,1.68585,1.6858,1.68585,4800000.0
2009-05-01 00:04:00,1.6858,1.68595,1.6858,1.68595,14400000.0
2009-05-01 00:05:00,1.686,1.68615,1.68595,1.68605,40000000.0
2009-05-01 00:06:00,1.68625,1.6863,1.68575,1.68605,132600000.0
2009-05-01 00:07:00,1.68605,1.68615,1.68595,1.686,63800000.0
2009-05-01 00:08:00,1.686,1.686,1.6854,1.6854,25600000.0
2009-05-01 00:09:00,1.6854,1.6856,1.68525,1.6856,23800000.0
2009-05-01 00:10:00,1.68565,1.6866,1.68545,1.6855,118200000.0
2009-05-01 00:11:00,1.68555,1.6856,1.6855,1.6856,26000000.0
2009-05-01 00:12:00,1.6856,1.6859,1.68535,1.68535,43600000.0
2009-05-01 00:13:00,1.68535,1.6855,1.68525,1.6855,21600000.0
2009-05-01 00:14:00,1.68535,1.68755,1.68515,1.68755,104200000.0
2009-05-01 00:15:00,1.68755,1.68755,1.6858,1.6859,60800000.0
2009-05-01 00:16:00,1.6856,1.6857,1.6855,1.6857,67800000.0
2009-05-01 00:17:00,1.6857,1.68615,1.6857,1.6859,85800000.0
2009-05-01 00:18:00,1.68605,1.68605,1.68605,1.68605,1000000.0
2009-05-01 00:19:00,1.68605,1.68605,1.686,1.686,10000000.0
2009-05-01 00:20:00,1.6858,1.68585,1.6858,1.68585,50400000.0
2009-05-01 00:21:00,1.68585,1.6861,1.6858,1.6859,44800000.0
2009-05-01 00:22:00,1.6858,1.6858,1.6858,1.6858,11200000.0
2009-05-01 00:23:00,1.6859,1.68595,1.68585,1.68595,9600000.0
2009-05-01 00:24:00,1.6859,1.6859,1.68585,1.68585,3200000.0
2009-05-01 00:25:00,1.6857,1.68575,1.6852,1.6852,82600000.0
2009-05-01 00:26:00,1.6852,1.6853,1.68505,1.68505,33600000.0
2009-05-01 00:27:00,1.6851,1.6851,1.685,1.68505,14400000.0
2009-05-01 00:28:00,1.685,1.685,1.685,1.685,1600000.0
2009-05-01 00:29:00,1.68505,1.68505,1.6849,1.685,20800000.0
2009-05-01 00:30:00,1.68495,1.685,1.68495,1.685,12800000.0
2009-05-01 00:31:00,1.685,1.6851,1.68495,1.68505,33600000.0
2009-05-01 00:32:00,1.68505,1.68525,1.68505,1.68515,47400000.0
2009-05-01 00:33:00,1.6854,1.6855,1.6852,1.68525,39800000.0
2009-05-01 00:34:00,1.6852,1.68575,1.6852,1.6857,88200000.0
2009-05-01 00:35:00,1.68565,1.68565,1.68515,1.6852,131200000.0
2009-05-01 00:36:00,1.6852,1.68535,1.6852,1.68535,15400000.0
2009-05-01 00:37:00,1.68535,1.68535,1.68535,1.68535,6000000.0
2009-05-01 00:38:00,1.68535,1.68565,1.68535,1.68565,47600000.0
2009-05-01 00:39:00,1.68565,1.6862,1.6855,1.68565,76000000.0
2009-05-01 00:40:00,1.68575,1.68575,1.68555,1.68555,19800000.0
2009-05-01 00:41:00,1.68555,1.68555,1.68535,1.68535,12800000.0
2009-05-01 00:42:00,1.68535,1.6854,1.68535,1.68535,14400000.0
2009-05-01 00:43:00,1.68525,1.68525,1.68525,1.68525,7800000.0
2009-05-01 00:44:00,1.68515,1.68515,1.6851,1.6851,10000000.0
2009-05-01 00:45:00,1.6852,1.6852,1.6852,1.6852,12600000.0
2009-05-01 00:46:00,1.68535,1.68555,1.68535,1.68555,35000000.0
2009-05-01 00:47:00,1.6852,1.6852,1.6852,1.6852,14400000.0
2009-05-01 00:48:00,1.6852,1.6852,1.6852,1.6852,12600000.0
2009-05-01 00:49:00,1.6852,1.68545,1.6851,1.68545,40200000.0
2009-05-01 00:50:00,1.68555,1.68585,1.68545,1.68585,80000000.0
2009-05-01 00:51:00,1.68585,1.68635,1.68585,1.68625,44400000.0
2009-05-01 00:52:00,1.68625,1.687,1.6861,1.6863,111600000.0
2009-05-01 00:53:00,1.68655,1.6866,1.686,1.6861,84400000.0
2009-05-01 00:54:00,1.6861,1.6862,1.6859,1.6859,16000000.0
2009-05-01 00:55:00,1.6858,1.6858,1.68575,1.68575,10200000.0
2009-05-01 00:56:00,1.68575,1.68595,1.6856,1.68595,24200000.0
2009-05-01 00:57:00,1.68595,1.68605,1.68565,1.68595,73000000.0
2009-05-01 00:58:00,1.6859,1.6859,1.68555,1.6857,43000000.0
2009-05-01 00:59:00,1.6859,1.68615,1.6856,1.68595,59000000.0
2009-05-01 01:00:00,1.68595,1.686,1.68545,1.6859,69200000.0
2009-05-01 01:01:00,1.6859,1.6859,1.6851,1.6851,47200000.0
2009-05-01 01:02:00,1.6852,1.6852,1.6852,1.6852,3600000.0
2009-05-01 01:03:00,1.6851,1.6852,1.6851,1.68515,28400000.0
2009-05-01 01:04:00,1.68515,1.68515,1.6851,1.68515,6600000.0
2009-05-01 01:05:00,1.68515,1.6852,1.6851,1.6851,40000000.0
2009-05-01 01:06:00,1.6852,1.68585,1.6851,1.6856,71200000.0
2009-05-01 01:07:00,1.6854,1.68545,1.6851,1.6851,149200000.0
2009-05-01 01:08:00,1.6851,1.6852,1.6851,1.6852,31200000.0
2009-05-01 01:09:00,1.6852,1.6852,1.6852,1.6852,7200000.0
2009-05-01 01:10:00,1.6852,1.6852,1.6851,1.6851,17400000.0
2009-05-01 01:11:00,1.68525,1.6861,1.68525,1.68565,93200000.0
2009-05-01 01:12:00,1.68575,1.68575,1.68535,1.68555,44400000.0
2009-05-01 01:13:00,1.6857,1.6857,1.6852,1.6852,15000000.0
2009-05-01 01:14:00,1.6852,1.68575,1.6852,1.68575,81600000.0
2009-05-01 01:15:00,1.68575,1.68575,1.6855,1.6856,17600000.0
2009-05-01 01:16:00,1.6856,1.6856,1.68555,1.68555,32000000.0
2009-05-01 01:17:00,1.68555,1.68555,1.68555,1.68555,3200000.0
2009-05-01 01:18:00,1.68555,1.6856,1.6855,1.6856,15800000.0
2009-05-01 01:19:00,1.6855,1.6857,1.68535,1.68565,46400000.0
2009-05-01 01:20:00,1.68565,1.68565,1.68555,1.68555,12800000.0
2009-05-01 01:21:00,1.6855,1.6855,1.6855,1.6855,7800000.0
2009-05-01 01:22:00,1.6855,1.6856,1.6854,1.6854,47200000.0
2009-05-01 01:23:00,1.6854,1.68545,1.68525,1.68535,32000000.0
2009-05-01 01:24:00,1.6854,1.68545,1.6853,1.68545,24000000.0
2009-05-01 01:25:00,1.6856,1.68585,1.6856,1.68585,8000000.0
2009-05-01 01:26:00,1.6859,1.6859,1.6859,1.6859,3200000.0
2009-05-01 01:27:00,1.68555,1.68555,1.68525,1.68535,19200000.0
2009-05-01 01:28:00,1.68535,1.6857,1.68525,1.6857,94400000.0
2009-05-01 01:29:00,1.68585,1.686,1.6853,1.68545,67200000.0
2009-05-01 01:30:00,1.6855,1.6855,1.6855,1.6855,1600000.0
2009-05-01 01:31:00,1.6853,1.6854,1.68525,1.6854,21200000.0
2009-05-01 01:32:00,1.6854,1.68585,1.6854,1.68585,12400000.0
2009-05-01 01:33:00,1.68585,1.68595,1.6856,1.6856,32000000.0
2009-05-01 01:34:00,1.68565,1.6858,1.68565,1.68575,29800000.0
2009-05-01 01:35:00,1.6859,1.6865,1.6859,1.6865,40000000.0
2009-05-01 01:36:00,1.6865,1.6865,1.6863,1.68635,81600000.0
2009-05-01 01:37:00,1.6865,1.6865,1.68635,1.68635,27200000.0
2009-05-01 01:38:00,1.68635,1.6864,1.6862,1.68635,46400000.0
2009-05-01 01:39:00,1.68635,1.6871,1.68635,1.6869,38400000.0
2009-05-01 01:40:00,1.6869,1.6877,1.68665,1.68675,66000000.0
2009-05-01 01:41:00,1.68675,1.68705,1.68665,1.68685,41800000.0
2009-05-01 01:42:00,1.68666,1.68667,1.68645,1.68667,78400000.0
2009-05-01 01:43:00,1.68685,1.68685,1.6867,1.68675,33600000.0
2009-05-01 01:44:00,1.68675,1.68675,1.68665,1.68675,11200000.0
2009-05-01 01:45:00,1.68675,1.68685,1.68675,1.68685,27200000.0
2009-05-01 01:46:00,1.68685,1.6869,1.68685,1.6869,4800000.0
2009-05-01 01:47:00,1.6868,1.68695,1.6868,1.6869,28800000.0
2009-05-01 01:48:00,1.68659,1.68671,1.68652,1.68662,60800000.0
2009-05-01 01:49:00,1.68695,1.687,1.68695,1.687,38400000.0
2009-05-01 01:50:00,1.68705,1.68715,1.687,1.687,12800000.0
2009-05-01 01:51:00,1.687,1.687,1.68515,1.68595,167000000.0
2009-05-01 01:52:00,1.6858,1.686,1.6858,1.686,47200000.0
2009-05-01 01:53:00,1.68625,1.6864,1.68585,1.68595,97800000.0
2009-05-01 01:54:00,1.68595,1.6862,1.6859,1.6861,37400000.0
2009-05-01 01:55:00,1.6861,1.6865,1.6859,1.6865,124800000.0
2009-05-01 01:56:00,1.6865,1.6865,1.686,1.68625,59200000.0
2009-05-01 01:57:00,1.68625,1.6863,1.68515,1.6863,185800000.0
2009-05-01 01:58:00,1.68635,1.6865,1.68635,1.6865,73000000.0
2009-05-01 01:59:00,1.6865,1.68675,1.6865,1.6865,40000000.0
2009-05-01 02:00:00,1.68655,1.68655,1.68615,1.68655,46400000.0
2009-05-01 02:01:00,1.68655,1.6866,1.68645,1.6865,17000000.0
2009-05-01 02:02:00,1.6865,1.6866,1.68645,1.6866,135800000.0
2009-05-01 02:03:00,1.6866,1.68675,1.6863,1.6864,63000000.0
2009-05-01 02:04:00,1.6863,1.6866,1.68625,1.68635,187400000.0
2009-05-01 02:05:00,1.6864,1.6867,1.6864,1.6867,73600000.0
2009-05-01 02:06:00,1.6867,1.68685,1.68665,1.6867,22000000.0
2009-05-01 02:07:00,1.68665,1.68665,1.6865,1.6865,7400000.0
2009-05-01 02:08:00,1.6864,1.68705,1.6864,1.68655,123000000.0
2009-05-01 02:09:00,1.68715,1.68805,1.68715,1.6877,165200000.0
2009-05-01 02:10:00,1.6876,1.6876,1.6858,1.68695,293800000.0
2009-05-01 02:11:00,1.68695,1.6873,1.6866,1.6868,55600000.0
2009-05-01 02:12:00,1.68685,1.6869,1.6861,1.68645,124400000.0
2009-05-01 02:13:00,1.68645,1.6867,1.68595,1.6861,48600000.0
2009-05-01 02:14:00,1.68645,1.68675,1.68605,1.6867,116200000.0
2009-05-01 02:15:00,1.68665,1.68675,1.6864,1.6864,38800000.0
2009-05-01 02:16:00,1.68645,1.6865,1.68645,1.68645,30400000.0
2009-05-01 02:17:00,1.6865,1.68695,1.6865,1.68695,33400000.0
2009-05-01 02:18:00,1.687,1.68725,1.6869,1.68705,40000000.0
2009-05-01 02:19:00,1.6871,1.6871,1.6871,1.6871,2000000.0
2009-05-01 02:20:00,1.6871,1.68715,1.6869,1.6869,38800000.0
2009-05-01 02:21:00,1.68685,1.68685,1.68675,1.68685,20200000.0
2009-05-01 02:22:00,1.687,1.687,1.6867,1.6869,39000000.0
2009-05-01 02:23:00,1.6869,1.6869,1.68685,1.68685,29200000.0
2009-05-01 02:24:00,1.6868,1.6868,1.6864,1.68645,62000000.0
2009-05-01 02:25:00,1.68645,1.68645,1.6863,1.6863,46400000.0
2009-05-01 02:26:00,1.68635,1.6867,1.68635,1.6866,88000000.0
2009-05-01 02:27:00,1.6866,1.68675,1.6865,1.6865,55800000.0
2009-05-01 02:28:00,1.68655,1.6871,1.6865,1.68675,104400000.0
2009-05-01 02:29:00,1.68675,1.68685,1.68665,1.68675,84600000.0
2009-05-01 02:30:00,1.68675,1.68675,1.6867,1.6867,26800000.0
2009-05-01 02:31:00,1.68665,1.6868,1.6866,1.68675,96800000.0
2009-05-01 02:32:00,1.68675,1.68695,1.6866,1.6866,6000000.0
2009-05-01 02:33:00,1.68665,1.6867,1.68665,1.6867,10200000.0
2009-05-01 02:34:00,1.6867,1.6867,1.6866,1.6866,20600000.0
2009-05-01 02:35:00,1.68665,1.687,1.68645,1.6869,103600000.0
2009-05-01 02:36:00,1.6876,1.6878,1.6874,1.68745,24000000.0
2009-05-01 02:37:00,1.68775,1.68805,1.68775,1.6879,24000000.0
2009-05-01 02:38:00,1.68785,1.6879,1.68785,1.6879,37200000.0
2009-05-01 02:39:00,1.6877,1.68795,1.6877,1.6879,41200000.0
2009-05-01 02:40:00,1.6879,1.6879,1.68635,1.68635,181000000.0
2009-05-01 02:41:00,1.68645,1.68685,1.68635,1.6868,61400000.0
2009-05-01 02:42:00,1.6868,1.6868,1.68645,1.6868,22000000.0
2009-05-01 02:43:00,1.68685,1.68695,1.68655,1.68695,23000000.0
2009-05-01 02:44:00,1.68695,1.68695,1.6869,1.6869,9800000.0
2009-05-01 02:45:00,1.6869,1.68705,1.6867,1.6869,41600000.0
2009-05-01 02:46:00,1.687,1.68715,1.6869,1.68695,38400000.0
2009-05-01 02:47:00,1.68695,1.68705,1.68695,1.68695,25400000.0
2009-05-01 02:48:00,1.68695,1.68695,1.68685,1.68685,19200000.0
2009-05-01 02:49:00,1.6868,1.6868,1.6855,1.6864,134000000.0
2009-05-01 02:50:00,1.68615,1.68635,1.68615,1.6862,82000000.0
2009-05-01 02:51:00,1.6862,1.6863,1.68605,1.68615,132800000.0
2009-05-01 02:52:00,1.68615,1.6864,1.68605,1.68635,97600000.0
2009-05-01 02:53:00,1.68635,1.68655,1.6862,1.6863,93800000.0
2009-05-01 02:54:00,1.6863,1.6863,1.68285,1.6835,332000000.0
2009-05-01 02:55:00,1.68355,1.68405,1.68275,1.68275,298200000.0
2009-05-01 02:56:00,1.68275,1.6831,1.68245,1.68245,47400000.0
2009-05-01 02:57:00,1.6825,1.6833,1.6825,1.6827,172800000.0
2009-05-01 02:58:00,1.6827,1.68305,1.6821,1.6822,131000000.0
2009-05-01 02:59:00,1.6822,1.6835,1.6822,1.68325,150400000.0
2009-05-01 03:00:00,1.6832,1.68345,1.6826,1.68305,111200000.0
2009-05-01 03:01:00,1.68315,1.6838,1.68315,1.68355,55800000.0
2009-05-01 03:02:00,1.68355,1.6844,1.68355,1.6843,48600000.0
2009-05-01 03:03:00,1.68425,1.68425,1.68305,1.68335,271400000.0
2009-05-01 03:04:00,1.68335,1.68335,1.6828,1.683,345400000.0
2009-05-01 03:05:00,1.683,1.6831,1.68285,1.6831,152600000.0
2009-05-01 03:06:00,1.6831,1.68375,1.6831,1.68375,202600000.0
2009-05-01 03:07:00,1.68365,1.6845,1.68335,1.684,218200000.0
2009-05-01 03:08:00,1.684,1.6842,1.68355,1.68355,206800000.0
2009-05-01 03:09:00,1.68365,1.68375,1.68345,1.68355,228600000.0
2009-05-01 03:10:00,1.68355,1.6837,1.6833,1.68345,380800000.0
2009-05-01 03:11:00,1.68345,1.68355,1.68345,1.68345,232000000.0
2009-05-01 03:12:00,1.68345,1.68345,1.68315,1.68315,296000000.0
2009-05-01 03:13:00,1.68315,1.6837,1.683,1.6837,261600000.0
2009-05-01 03:14:00,1.6837,1.6838,1.6833,1.6833,104000000.0
2009-05-01 03:15:00,1.68335,1.68415,1.6833,1.68415,210200000.0
2009-05-01 03:16:00,1.6843,1.6846,1.6837,1.6839,94200000.0
2009-05-01 03:17:00,1.68385,1.6844,1.6837,1.6838,36800000.0
2009-05-01 03:18:00,1.6838,1.68385,1.68365,1.6838,63800000.0
2009-05-01 03:19:00,1.68385,1.6843,1.68355,1.6842,345800000.0
2009-05-01 03:20:00,1.6842,1.6845,1.6838,1.6842,142600000.0
2009-05-01 03:21:00,1.68415,1.6842,1.684,1.68415,81600000.0
2009-05-01 03:22:00,1.6841,1.6843,1.6841,1.6842,140600000.0
2009-05-01 03:23:00,1.6842,1.68465,1.6836,1.68385,92200000.0
2009-05-01 03:24:00,1.6838,1.6838,1.68335,1.68335,25200000.0
2009-05-01 03:25:00,1.68335,1.68385,1.6833,1.6838,198000000.0
2009-05-01 03:26:00,1.68375,1.6839,1.683,1.68325,179400000.0
2009-05-01 03:27:00,1.68325,1.68365,1.68315,1.68365,176400000.0
2009-05-01 03:28:00,1.68365,1.68375,1.6834,1.68375,100400000.0
2009-05-01 03:29:00,1.68365,1.68365,1.6835,1.6835,8000000.0
2009-05-01 03:30:00,1.6835,1.6839,1.6835,1.6839,28600000.0
2009-05-01 03:31:00,1.6839,1.6841,1.6838,1.6841,41400000.0
2009-05-01 03:32:00,1.6841,1.6841,1.6838,1.6838,26200000.0
2009-05-01 03:33:00,1.68375,1.68375,1.6824,1.6825,135000000.0
2009-05-01 03:34:00,1.6824,1.68285,1.6824,1.68285,74400000.0
2009-05-01 03:35:00,1.68285,1.68285,1.68245,1.68245,62800000.0
2009-05-01 03:36:00,1.68245,1.68245,1.68215,1.68215,11000000.0
2009-05-01 03:37:00,1.6821,1.6825,1.68195,1.6825,55200000.0
2009-05-01 03:38:00,1.68205,1.6824,1.68185,1.682,115400000.0
2009-05-01 03:39:00,1.68195,1.682,1.6818,1.682,65600000.0
2009-05-01 03:40:00,1.68195,1.68245,1.68195,1.68245,130000000.0
2009-05-01 03:41:00,1.6821,1.6823,1.6821,1.6823,19200000.0
2009-05-01 03:42:00,1.68235,1.6824,1.6822,1.6823,35200000.0
2009-05-01 03:43:00,1.6823,1.68245,1.6823,1.6823,79000000.0
2009-05-01 03:44:00,1.6823,1.6823,1.68215,1.6822,20200000.0
2009-05-01 03:45:00,1.68225,1.68235,1.68225,1.6823,20000000.0
2009-05-01 03:46:00,1.6823,1.6824,1.6823,1.6824,8000000.0
2009-05-01 03:47:00,1.6824,1.6824,1.68225,1.68225,7200000.0
2009-05-01 03:48:00,1.6823,1.6823,1.6821,1.6821,37000000.0
2009-05-01 03:49:00,1.68195,1.68225,1.6818,1.68215,78200000.0
2009-05-01 03:50:00,1.6822,1.68225,1.6821,1.6822,40000000.0
2009-05-01 03:51:00,1.68146,1.68175,1.68139,1.68148,95600000.0
2009-05-01 03:52:00,1.68225,1.6824,1.68155,1.68155,61400000.0
2009-05-01 03:53:00,1.68165,1.68165,1.6814,1.6814,50800000.0
2009-05-01 03:54:00,1.6817,1.68245,1.68155,1.68245,95800000.0
2009-05-01 03:55:00,1.6824,1.68255,1.6823,1.68235,70800000.0
2009-05-01 03:56:00,1.68235,1.68235,1.6816,1.6817,236800000.0
2009-05-01 03:57:00,1.68175,1.6819,1.6817,1.6819,214000000.0
2009-05-01 03:58:00,1.6818,1.6818,1.68175,1.68175,116800000.0
2009-05-01 03:59:00,1.68175,1.68185,1.68165,1.6818,32200000.0
2009-05-01 04:00:00,1.6818,1.68185,1.68165,1.6818,49600000.0
2009-05-01 04:01:00,1.68185,1.6819,1.68165,1.68185,139400000.0
2009-05-01 04:02:00,1.68175,1.6819,1.6817,1.68175,45800000.0
2009-05-01 04:03:00,1.6818,1.68185,1.6818,1.68185,5200000.0
2009-05-01 04:04:00,1.68185,1.6819,1.68185,1.6819,21200000.0
2009-05-01 04:05:00,1.6819,1.6819,1.68185,1.68185,34400000.0
2009-05-01 04:06:00,1.6819,1.6819,1.68135,1.6815,87200000.0
2009-05-01 04:07:00,1.6816,1.68195,1.68145,1.68165,105600000.0
2009-05-01 04:08:00,1.68165,1.6821,1.68165,1.6821,28800000.0
2009-05-01 04:09:00,1.68205,1.68215,1.6819,1.68205,84800000.0
2009-05-01 04:10:00,1.68215,1.68215,1.68215,1.68215,1600000.0
2009-05-01 04:11:00,1.6821,1.6826,1.68205,1.68205,56000000.0
2009-05-01 04:12:00,1.68255,1.68255,1.68185,1.68195,61800000.0
2009-05-01 04:13:00,1.68195,1.68195,1.68195,1.68195,14400000.0
2009-05-01 04:14:00,1.682,1.6821,1.68195,1.68205,74400000.0
2009-05-01 04:15:00,1.68205,1.68205,1.68185,1.68195,25600000.0
2009-05-01 04:16:00,1.68195,1.6821,1.68195,1.6821,9600000.0
2009-05-01 04:17:00,1.6821,1.6821,1.682,1.68205,12800000.0
2009-05-01 04:18:00,1.68205,1.68255,1.68205,1.6824,67600000.0
2009-05-01 04:19:00,1.68235,1.6824,1.6822,1.6824,100800000.0
2009-05-01 04:20:00,1.6824,1.6829,1.6824,1.6829,22400000.0
2009-05-01 04:21:00,1.6829,1.6831,1.6827,1.683,202000000.0
2009-05-01 04:22:00,1.6832,1.68355,1.6832,1.6833,104000000.0
2009-05-01 04:23:00,1.6833,1.68395,1.6831,1.6831,197600000.0
2009-05-01 04:24:00,1.6831,1.68355,1.6831,1.6835,81600000.0
2009-05-01 04:25:00,1.6834,1.68355,1.68335,1.68345,142800000.0
2009-05-01 04:26:00,1.6833,1.6833,1.6827,1.6829,23000000.0
2009-05-01 04:27:00,1.68285,1.68285,1.68245,1.68265,22200000.0
2009-05-01 04:28:00,1.68275,1.6828,1.68255,1.6828,34800000.0
2009-05-01 04:29:00,1.683,1.68325,1.6827,1.6827,81200000.0
2009-05-01 04:30:00,1.6828,1.68325,1.6828,1.68315,125200000.0
2009-05-01 04:31:00,1.68315,1.68335,1.68315,1.68325,17200000.0
2009-05-01 04:32:00,1.6833,1.6833,1.68325,1.6833,9000000.0
2009-05-01 04:33:00,1.6832,1.6832,1.68315,1.68315,2600000.0
2009-05-01 04:34:00,1.68305,1.68325,1.68305,1.6832,26400000.0
2009-05-01 04:35:00,1.68315,1.68315,1.6831,1.6831,4800000.0
2009-05-01 04:36:00,1.6831,1.68315,1.6831,1.68315,9600000.0
2009-05-01 04:37:00,1.68315,1.6832,1.68305,1.68305,12200000.0
2009-05-01 04:38:00,1.68315,1.68315,1.68305,1.68305,19200000.0
2009-05-01 04:39:00,1.6831,1.6833,1.6831,1.6832,9800000.0
2009-05-01 04:40:00,1.68385,1.68385,1.683,1.68355,49400000.0
2009-05-01 04:41:00,1.68355,1.68355,1.68345,1.68345,24000000.0
2009-05-01 04:42:00,1.68327,1.68337,1.68262,1.68328,29800000.0
2009-05-01 04:43:00,1.68345,1.6838,1.68345,1.6835,15400000.0
2009-05-01 04:44:00,1.68355,1.68365,1.68355,1.68365,8000000.0
2009-05-01 04:45:00,1.6838,1.6838,1.6837,1.6838,14400000.0
2009-05-01 04:46:00,1.68375,1.6838,1.6833,1.6833,32000000.0
2009-05-01 04:47:00,1.6833,1.68345,1.68205,1.68215,88200000.0
2009-05-01 04:48:00,1.68215,1.6822,1.6821,1.6822,84800000.0
2009-05-01 04:49:00,1.68215,1.68235,1.68195,1.6822,64600000.0
2009-05-01 04:50:00,1.6825,1.6826,1.68235,1.68235,51000000.0
2009-05-01 04:51:00,1.68235,1.6824,1.6822,1.68225,142400000.0
2009-05-01 04:52:00,1.68225,1.6823,1.68215,1.6822,66600000.0
2009-05-01 04:53:00,1.6823,1.6823,1.6819,1.6819,31400000.0
2009-05-01 04:54:00,1.682,1.68245,1.68195,1.6824,104800000.0
2009-05-01 04:55:00,1.6824,1.68245,1.68235,1.6824,16000000.0
2009-05-01 04:56:00,1.6824,1.68245,1.6823,1.6824,32400000.0
2009-05-01 04:57:00,1.6824,1.6825,1.68225,1.6825,28200000.0
2009-05-01 04:58:00,1.6825,1.6825,1.68205,1.68225,60400000.0
2009-05-01 04:59:00,1.68225,1.68225,1.68215,1.68225,46400000.0
2009-05-01 05:00:00,1.6822,1.6823,1.6822,1.6823,40000000.0
2009-05-01 05:01:00,1.68225,1.6824,1.68225,1.6823,16000000.0
2009-05-01 05:02:00,1.6823,1.6823,1.6823,1.6823,3200000.0
2009-05-01 05:03:00,1.6823,1.6823,1.6822,1.68225,41200000.0
2009-05-01 05:04:00,1.6822,1.6822,1.6822,1.6822,11200000.0
2009-05-01 05:05:00,1.6822,1.68235,1.68215,1.68215,32000000.0
2009-05-01 05:06:00,1.68215,1.6827,1.68215,1.6823,10800000.0
2009-05-01 05:07:00,1.68225,1.68265,1.6822,1.6826,50800000.0
2009-05-01 05:08:00,1.6826,1.68275,1.6821,1.6825,162600000.0
2009-05-01 05:09:00,1.6824,1.68255,1.6824,1.68255,91200000.0
2009-05-01 05:10:00,1.68245,1.68285,1.6823,1.6828,86600000.0
2009-05-01 05:11:00,1.68285,1.6829,1.68285,1.6829,3000000.0
2009-05-01 05:12:00,1.683,1.683,1.68295,1.683,9200000.0
2009-05-01 05:13:00,1.68285,1.68295,1.68275,1.68275,134400000.0
2009-05-01 05:14:00,1.68285,1.68305,1.68275,1.68295,60200000.0
2009-05-01 05:15:00,1.68285,1.68285,1.68275,1.68285,68800000.0
2009-05-01 05:16:00,1.68275,1.68295,1.68275,1.68295,103400000.0
2009-05-01 05:17:00,1.68285,1.68285,1.68285,1.68285,9600000.0
2009-05-01 05:18:00,1.6828,1.68285,1.68265,1.68275,62400000.0
2009-05-01 05:19:00,1.68275,1.68285,1.6826,1.6826,93200000.0
2009-05-01 05:20:00,1.6826,1.68275,1.6826,1.68275,42600000.0
2009-05-01 05:21:00,1.68275,1.68275,1.6826,1.6826,44200000.0
2009-05-01 05:22:00,1.68265,1.68265,1.6825,1.6826,55400000.0
2009-05-01 05:23:00,1.6826,1.6826,1.6826,1.6826,19200000.0
2009-05-01 05:24:00,1.6826,1.68265,1.68255,1.68265,9600000.0
2009-05-01 05:25:00,1.68255,1.68255,1.68255,1.68255,6400000.0
2009-05-01 05:26:00,1.68255,1.68255,1.68255,1.68255,3200000.0
2009-05-01 05:27:00,1.68265,1.68265,1.6826,1.68265,7000000.0
2009-05-01 05:28:00,1.68265,1.6827,1.68265,1.6827,5200000.0
2009-05-01 05:29:00,1.68275,1.68275,1.68265,1.68265,13800000.0
2009-05-01 05:30:00,1.6826,1.68265,1.6826,1.68265,11200000.0
2009-05-01 05:31:00,1.6828,1.6828,1.68255,1.6826,62800000.0
2009-05-01 05:32:00,1.68255,1.6826,1.68255,1.68255,16000000.0
2009-05-01 05:33:00,1.68255,1.6829,1.68255,1.6828,78600000.0
2009-05-01 05:34:00,1.68285,1.68285,1.6828,1.6828,4200000.0
2009-05-01 05:35:00,1.68275,1.68275,1.68275,1.68275,3200000.0
2009-05-01 05:36:00,1.68271,1.68273,1.68245,1.68273,63800000.0
2009-05-01 05:37:00,1.6827,1.68285,1.6827,1.6828,20200000.0
2009-05-01 05:38:00,1.6828,1.6828,1.68275,1.68275,6800000.0
2009-05-01 05:39:00,1.68275,1.68315,1.68275,1.68315,21200000.0
2009-05-01 05:40:00,1.68315,1.6833,1.68315,1.6833,5000000.0
2009-05-01 05:41:00,1.68315,1.68315,1.6828,1.6828,3600000.0
2009-05-01 05:42:00,1.6829,1.6829,1.6829,1.6829,1000000.0
2009-05-01 05:43:00,1.68253,1.68268,1.68253,1.68267,64400000.0
2009-05-01 05:44:00,1.6831,1.68315,1.6831,1.68315,3200000.0
2009-05-01 05:45:00,1.68325,1.68365,1.6825,1.68265,59200000.0
2009-05-01 05:46:00,1.68236,1.68236,1.68178,1.68212,45600000.0
2009-05-01 05:47:00,1.68265,1.68275,1.68265,1.68275,8000000.0
2009-05-01 05:48:00,1.68275,1.6828,1.68265,1.6828,43200000.0
2009-05-01 05:49:00,1.68285,1.68285,1.68285,1.68285,22400000.0
2009-05-01 05:50:00,1.6828,1.68285,1.6828,1.6828,18000000.0
2009-05-01 05:51:00,1.68247,1.68252,1.68237,1.68252,25600000.0
2009-05-01 05:52:00,1.68249,1.68279,1.68248,1.68274,22400000.0
2009-05-01 05:53:00,1.68266,1.6828,1.6826,1.6828,109600000.0
2009-05-01 05:54:00,1.68275,1.6828,1.6827,1.6828,6800000.0
2009-05-01 05:55:00,1.68275,1.68275,1.68275,1.68275,11200000.0
2009-05-01 05:56:00,1.68285,1.68285,1.6828,1.6828,17600000.0
2009-05-01 05:57:00,1.68285,1.68285,1.68285,1.68285,6400000.0
2009-05-01 05:58:00,1.68285,1.68285,1.6828,1.6828,22400000.0
2009-05-01 05:59:00,1.68258,1.68279,1.68231,1.68245,151400000.0
2009-05-01 06:00:00,1.68259,1.68274,1.68238,1.68251,208400000.0
2009-05-01 06:01:00,1.6825,1.68262,1.68228,1.68256,224000000.0
2009-05-01 06:02:00,1.6824,1.68275,1.68232,1.68258,151000000.0
2009-05-01 06:03:00,1.68261,1.68279,1.68235,1.68253,254200000.0
2009-05-01 06:04:00,1.68275,1.6828,1.68275,1.6828,14800000.0
2009-05-01 06:05:00,1.6828,1.6828,1.6828,1.6828,3200000.0
2009-05-01 06:06:00,1.6829,1.683,1.6828,1.6828,26400000.0
2009-05-01 06:07:00,1.6828,1.6828,1.6827,1.6827,11000000.0
2009-05-01 06:08:00,1.68275,1.6828,1.68265,1.68275,18400000.0
2009-05-01 06:09:00,1.6828,1.68295,1.6827,1.6827,28800000.0
2009-05-01 06:10:00,1.68265,1.68265,1.68165,1.68165,96200000.0
2009-05-01 06:11:00,1.68185,1.682,1.68175,1.6819,56000000.0
2009-05-01 06:12:00,1.68185,1.6819,1.68175,1.6818,36800000.0
2009-05-01 06:13:00,1.68175,1.68185,1.6817,1.68175,12800000.0
2009-05-01 06:14:00,1.68175,1.6818,1.68145,1.68175,46200000.0
2009-05-01 06:15:00,1.6817,1.6818,1.6817,1.68175,6400000.0
2009-05-01 06:16:00,1.6818,1.6818,1.68125,1.6816,46000000.0
2009-05-01 06:17:00,1.6816,1.6817,1.6811,1.6811,66400000.0
2009-05-01 06:18:00,1.6811,1.6812,1.681,1.68115,45800000.0
2009-05-01 06:19:00,1.68115,1.6812,1.6807,1.6811,53600000.0
2009-05-01 06:20:00,1.6812,1.6812,1.6805,1.6805,182000000.0
2009-05-01 06:21:00,1.6805,1.6806,1.68045,1.68045,43200000.0
2009-05-01 06:22:00,1.68045,1.6805,1.68045,1.6805,5200000.0
2009-05-01 06:23:00,1.6805,1.6806,1.6804,1.6805,25200000.0
2009-05-01 06:24:00,1.6804,1.6805,1.6802,1.6802,61800000.0
2009-05-01 06:25:00,1.6802,1.6802,1.67965,1.67965,45400000.0
2009-05-01 06:26:00,1.67985,1.67985,1.67975,1.67975,2600000.0
2009-05-01 06:27:00,1.6796,1.68,1.6796,1.67985,22600000.0
2009-05-01 06:28:00,1.67985,1.68045,1.67975,1.67985,38000000.0
2009-05-01 06:29:00,1.67985,1.67985,1.67955,1.67955,13000000.0
2009-05-01 06:30:00,1.6796,1.68025,1.67955,1.68025,94000000.0
2009-05-01 06:31:00,1.68055,1.68055,1.6803,1.6803,43200000.0
2009-05-01 06:32:00,1.6803,1.6804,1.6803,1.6804,16000000.0
2009-05-01 06:33:00,1.6804,1.6807,1.68005,1.68055,64400000.0
2009-05-01 06:34:00,1.6804,1.6804,1.67995,1.68005,35400000.0
2009-05-01 06:35:00,1.68025,1.68045,1.68025,1.68045,9600000.0
2009-05-01 06:36:00,1.6803,1.6803,1.6803,1.6803,1600000.0
2009-05-01 06:37:00,1.6803,1.6803,1.6803,1.6803,1600000.0
2009-05-01 06:38:00,1.6803,1.68035,1.6803,1.68035,4800000.0
2009-05-01 06:39:00,1.68035,1.68035,1.68025,1.68025,15400000.0
2009-05-01 06:40:00,1.6803,1.68065,1.68015,1.6803,48800000.0
2009-05-01 06:41:00,1.6803,1.68035,1.6802,1.6802,45400000.0
2009-05-01 06:42:00,1.6802,1.68085,1.68015,1.68085,46400000.0
2009-05-01 06:43:00,1.68095,1.6813,1.68085,1.68125,91400000.0
2009-05-01 06:44:00,1.6812,1.68155,1.6811,1.68155,65600000.0
2009-05-01 06:45:00,1.68145,1.6815,1.6814,1.6815,14400000.0
2009-05-01 06:46:00,1.6814,1.6814,1.6814,1.6814,1600000.0
2009-05-01 06:47:00,1.6814,1.68145,1.68135,1.68145,16800000.0
2009-05-01 06:48:00,1.68145,1.68175,1.68145,1.68175,43200000.0
2009-05-01 06:49:00,1.6818,1.68185,1.68175,1.68175,9600000.0
2009-05-01 06:50:00,1.6816,1.68165,1.68105,1.68115,55000000.0
2009-05-01 06:51:00,1.68115,1.6812,1.68115,1.6812,46800000.0
2009-05-01 06:52:00,1.6809,1.68109,1.68084,1.68094,331400000.0
2009-05-01 06:53:00,1.68115,1.68125,1.6811,1.68125,32000000.0
2009-05-01 06:54:00,1.681,1.68127,1.68043,1.68058,177600000.0
2009-05-01 06:55:00,1.68145,1.6816,1.6814,1.6814,15400000.0
2009-05-01 06:56:00,1.6816,1.6816,1.6816,1.6816,3200000.0
2009-05-01 06:57:00,1.68175,1.68185,1.68175,1.68185,13800000.0
2009-05-01 06:58:00,1.6818,1.68185,1.68105,1.6812,78400000.0
2009-05-01 06:59:00,1.68115,1.68115,1.68045,1.68065,36400000.0
2009-05-01 07:00:00,1.68065,1.68085,1.68055,1.68075,90600000.0
2009-05-01 07:01:00,1.68065,1.68145,1.68065,1.68145,63200000.0
2009-05-01 07:02:00,1.68145,1.68145,1.6811,1.6813,73600000.0
2009-05-01 07:03:00,1.6813,1.68195,1.6813,1.6816,122800000.0
2009-05-01 07:04:00,1.6816,1.6818,1.6815,1.68155,36800000.0
2009-05-01 07:05:00,1.68165,1.68175,1.68165,1.6817,105600000.0
2009-05-01 07:06:00,1.6817,1.68185,1.6816,1.6818,133600000.0
2009-05-01 07:07:00,1.6818,1.6819,1.6812,1.68125,110800000.0
2009-05-01 07:08:00,1.68125,1.68245,1.68095,1.68225,184000000.0
2009-05-01 07:09:00,1.68225,1.6832,1.6822,1.68315,91200000.0
2009-05-01 07:10:00,1.683,1.683,1.6815,1.6822,167400000.0
2009-05-01 07:11:00,1.68215,1.68255,1.68205,1.68245,103000000.0
2009-05-01 07:12:00,1.68245,1.68245,1.68195,1.68195,47600000.0
2009-05-01 07:13:00,1.6819,1.6819,1.6817,1.68185,62400000.0
2009-05-01 07:14:00,1.68175,1.68175,1.6817,1.6817,52200000.0
2009-05-01 07:15:00,1.6817,1.6819,1.68155,1.68155,103000000.0
2009-05-01 07:16:00,1.6816,1.6821,1.6812,1.6819,98400000.0
2009-05-01 07:17:00,1.6819,1.68205,1.6819,1.68205,36800000.0
2009-05-01 07:18:00,1.68205,1.68205,1.68195,1.68195,36800000.0
2009-05-01 07:19:00,1.68195,1.6821,1.68195,1.682,20000000.0
2009-05-01 07:20:00,1.68205,1.68215,1.68195,1.68215,29000000.0
2009-05-01 07:21:00,1.68215,1.6822,1.6821,1.68215,13200000.0
2009-05-01 07:22:00,1.68215,1.68225,1.68215,1.6822,22800000.0
2009-05-01 07:23:00,1.68185,1.6824,1.68185,1.6824,58000000.0
2009-05-01 07:24:00,1.6824,1.6824,1.6821,1.68225,84200000.0
2009-05-01 07:25:00,1.68225,1.68225,1.6806,1.68075,87000000.0
2009-05-01 07:26:00,1.68115,1.6818,1.68095,1.6812,101200000.0
2009-05-01 07:27:00,1.6813,1.68165,1.68045,1.68055,187000000.0
2009-05-01 07:28:00,1.68055,1.68085,1.6802,1.6802,104000000.0
2009-05-01 07:29:00,1.68025,1.6817,1.68015,1.68165,157600000.0
2009-05-01 07:30:00,1.6816,1.6816,1.6809,1.68105,39600000.0
2009-05-01 07:31:00,1.6813,1.6813,1.68085,1.6809,56000000.0
2009-05-01 07:32:00,1.681,1.6814,1.681,1.6811,56000000.0
2009-05-01 07:33:00,1.6811,1.68125,1.68105,1.68115,200000000.0
2009-05-01 07:34:00,1.6811,1.68145,1.6811,1.68115,210800000.0
2009-05-01 07:35:00,1.6812,1.6812,1.6799,1.6803,207200000.0
2009-05-01 07:36:00,1.68035,1.68055,1.68035,1.68045,29000000.0
2009-05-01 07:37:00,1.68045,1.68085,1.68045,1.6806,86000000.0
2009-05-01 07:38:00,1.6806,1.68075,1.6802,1.68035,161200000.0
2009-05-01 07:39:00,1.68045,1.68045,1.68045,1.68045,9600000.0
2009-05-01 07:40:00,1.68045,1.68045,1.68035,1.6804,28800000.0
2009-05-01 07:41:00,1.6804,1.68045,1.68035,1.68045,22400000.0
2009-05-01 07:42:00,1.68045,1.681,1.68045,1.681,54400000.0
2009-05-01 07:43:00,1.681,1.68135,1.68055,1.6813,111400000.0
2009-05-01 07:44:00,1.68085,1.6812,1.6808,1.6809,41600000.0
2009-05-01 07:45:00,1.68085,1.68095,1.6805,1.6805,12800000.0
2009-05-01 07:46:00,1.68055,1.68145,1.68055,1.68145,94600000.0
2009-05-01 07:47:00,1.68145,1.6821,1.68145,1.682,160400000.0
2009-05-01 07:48:00,1.68195,1.682,1.6818,1.682,40400000.0
2009-05-01 07:49:00,1.6821,1.68215,1.6821,1.68215,43200000.0
2009-05-01 07:50:00,1.68215,1.68245,1.68215,1.68245,46800000.0
2009-05-01 07:51:00,1.68255,1.68255,1.6825,1.6825,12200000.0
2009-05-01 07:52:00,1.6824,1.6826,1.6824,1.6824,35200000.0
2009-05-01 07:53:00,1.68235,1.6824,1.6821,1.68225,91800000.0
2009-05-01 07:54:00,1.682,1.6821,1.6816,1.6821,125000000.0
2009-05-01 07:55:00,1.6821,1.6821,1.68115,1.6817,342200000.0
2009-05-01 07:56:00,1.68155,1.68195,1.6813,1.68135,147200000.0
2009-05-01 07:57:00,1.6816,1.6823,1.68155,1.6816,86600000.0
2009-05-01 07:58:00,1.6815,1.68175,1.6815,1.68175,17000000.0
2009-05-01 07:59:00,1.68175,1.6818,1.68175,1.68175,35800000.0
2009-05-01 08:00:00,1.68175,1.68175,1.6813,1.68145,12000000.0
2009-05-01 08:01:00,1.68135,1.6814,1.68135,1.68135,22000000.0
2009-05-01 08:02:00,1.68135,1.6814,1.6813,1.6813,24000000.0
2009-05-01 08:03:00,1.6813,1.68135,1.6813,1.68135,4600000.0
2009-05-01 08:04:00,1.68135,1.68155,1.68135,1.6815,70000000.0
2009-05-01 08:05:00,1.6815,1.6816,1.6814,1.6816,52000000.0
2009-05-01 08:06:00,1.6816,1.68165,1.6816,1.68165,8000000.0
2009-05-01 08:07:00,1.68185,1.6826,1.68185,1.6826,102000000.0
2009-05-01 08:08:00,1.68275,1.68285,1.68265,1.68275,56000000.0
2009-05-01 08:09:00,1.6828,1.68295,1.68265,1.68295,95000000.0
2009-05-01 08:10:00,1.683,1.68325,1.68285,1.6832,125600000.0
2009-05-01 08:11:00,1.6832,1.68385,1.6831,1.68345,211000000.0
2009-05-01 08:12:00,1.6834,1.6835,1.68295,1.68295,121200000.0
2009-05-01 08:13:00,1.68295,1.68335,1.68225,1.68335,303400000.0
2009-05-01 08:14:00,1.68345,1.68355,1.68245,1.68265,60200000.0
2009-05-01 08:15:00,1.68255,1.68265,1.68255,1.68255,20800000.0
2009-05-01 08:16:00,1.68255,1.68295,1.6825,1.68295,59200000.0
2009-05-01 08:17:00,1.68295,1.68295,1.68295,1.68295,7800000.0
2009-05-01 08:18:00,1.68295,1.68305,1.68295,1.68305,26800000.0
2009-05-01 08:19:00,1.68315,1.68335,1.68315,1.6833,133400000.0
2009-05-01 08:20:00,1.6833,1.6833,1.68315,1.68325,16000000.0
2009-05-01 08:21:00,1.68325,1.68335,1.68315,1.68325,105800000.0
2009-05-01 08:22:00,1.68325,1.6836,1.6832,1.68355,65600000.0
2009-05-01 08:23:00,1.68355,1.68395,1.6835,1.68385,152000000.0
2009-05-01 08:24:00,1.68385,1.68385,1.6837,1.68385,166200000.0
2009-05-01 08:25:00,1.68385,1.684,1.68385,1.68395,51600000.0
2009-05-01 08:26:00,1.6839,1.6839,1.68385,1.68385,16400000.0
2009-05-01 08:27:00,1.68385,1.68385,1.68385,1.68385,3000000.0
2009-05-01 08:28:00,1.6838,1.6841,1.6838,1.6841,28600000.0
2009-05-01 08:29:00,1.6841,1.68435,1.68365,1.68405,221600000.0
2009-05-01 08:30:00,1.6841,1.6841,1.6838,1.6838,68000000.0
2009-05-01 08:31:00,1.6838,1.68405,1.68325,1.6836,214800000.0
2009-05-01 08:32:00,1.68355,1.68455,1.6834,1.6844,303200000.0
2009-05-01 08:33:00,1.6844,1.6846,1.68375,1.6845,207600000.0
2009-05-01 08:34:00,1.68455,1.68515,1.68345,1.6835,229600000.0
2009-05-01 08:35:00,1.6835,1.6838,1.68265,1.68355,149600000.0
2009-05-01 08:36:00,1.6835,1.68435,1.6835,1.68415,107200000.0
2009-05-01 08:37:00,1.68415,1.6844,1.68395,1.684,163000000.0
2009-05-01 08:38:00,1.684,1.68425,1.68385,1.68425,301400000.0
2009-05-01 08:39:00,1.68425,1.68585,1.68425,1.68565,348800000.0
2009-05-01 08:40:00,1.6858,1.6858,1.68515,1.68515,238000000.0
2009-05-01 08:41:00,1.68535,1.68565,1.68535,1.6856,309600000.0
2009-05-01 08:42:00,1.6855,1.68565,1.6848,1.68505,340200000.0
2009-05-01 08:43:00,1.68495,1.68515,1.68485,1.6851,232400000.0
2009-05-01 08:44:00,1.68525,1.68525,1.6848,1.6848,83800000.0
2009-05-01 08:45:00,1.6848,1.6849,1.6846,1.68465,182200000.0
2009-05-01 08:46:00,1.6846,1.6846,1.6831,1.68365,237000000.0
2009-05-01 08:47:00,1.68375,1.6842,1.6837,1.6841,112600000.0
2009-05-01 08:48:00,1.684,1.68435,1.68395,1.6843,169200000.0
2009-05-01 08:49:00,1.68425,1.68425,1.6836,1.6838,372200000.0
2009-05-01 08:50:00,1.68385,1.6839,1.6831,1.6831,298200000.0
2009-05-01 08:51:00,1.6831,1.68335,1.68285,1.68305,233600000.0
2009-05-01 08:52:00,1.68315,1.6832,1.6831,1.6831,113800000.0
2009-05-01 08:53:00,1.6831,1.68345,1.6831,1.6834,156400000.0
2009-05-01 08:54:00,1.6834,1.68365,1.6833,1.6836,115000000.0
2009-05-01 08:55:00,1.68355,1.68375,1.68345,1.68365,254400000.0
2009-05-01 08:56:00,1.68365,1.68395,1.68365,1.68375,95000000.0
2009-05-01 08:57:00,1.6838,1.68495,1.68365,1.6842,286000000.0
2009-05-01 08:58:00,1.68435,1.68435,1.68405,1.68435,125000000.0
2009-05-01 08:59:00,1.6842,1.68435,1.6841,1.6841,110200000.0
2009-05-01 09:00:00,1.6841,1.6842,1.6834,1.68375,547200000.0
2009-05-01 09:01:00,1.6837,1.68375,1.6831,1.6836,330200000.0
2009-05-01 09:02:00,1.68355,1.68395,1.6832,1.6837,443600000.0
2009-05-01 09:03:00,1.68375,1.6839,1.6833,1.68355,478600000.0
2009-05-01 09:04:00,1.68345,1.68415,1.6834,1.6838,321000000.0
2009-05-01 09:05:00,1.6838,1.68395,1.6838,1.68395,155200000.0
2009-05-01 09:06:00,1.68405,1.68455,1.68385,1.6841,322200000.0
2009-05-01 09:07:00,1.684,1.6841,1.6837,1.6838,179400000.0
2009-05-01 09:08:00,1.6838,1.68415,1.68365,1.68415,119400000.0
2009-05-01 09:09:00,1.68415,1.68435,1.6837,1.68385,189200000.0
2009-05-01 09:10:00,1.6838,1.6838,1.6828,1.6828,319000000.0
2009-05-01 09:11:00,1.6828,1.68345,1.6827,1.6833,183600000.0
2009-05-01 09:12:00,1.68295,1.68295,1.682,1.682,238400000.0
2009-05-01 09:13:00,1.68205,1.6832,1.68205,1.68315,374600000.0
2009-05-01 09:14:00,1.6831,1.6841,1.6831,1.68315,278900000.0
2009-05-01 09:15:00,1.68315,1.6834,1.68305,1.68315,248000000.0
2009-05-01 09:16:00,1.6832,1.6832,1.6826,1.68305,167400000.0
2009-05-01 09:17:00,1.6831,1.68365,1.6831,1.68365,33000000.0
2009-05-01 09:18:00,1.6838,1.6838,1.68315,1.6833,152200000.0
2009-05-01 09:19:00,1.6833,1.68405,1.6833,1.6837,159600000.0
2009-05-01 09:20:00,1.68385,1.68395,1.6835,1.6835,168400000.0
2009-05-01 09:21:00,1.6835,1.6835,1.6833,1.68335,146600000.0
2009-05-01 09:22:00,1.68345,1.68365,1.68325,1.6833,103800000.0
2009-05-01 09:23:00,1.6833,1.6833,1.68225,1.68305,215600000.0
2009-05-01 09:24:00,1.68305,1.68375,1.68295,1.6833,383400000.0
2009-05-01 09:25:00,1.6833,1.6833,1.68285,1.68295,156000000.0
2009-05-01 09:26:00,1.68295,1.68305,1.68275,1.6828,130400000.0
2009-05-01 09:27:00,1.6828,1.683,1.6823,1.6823,392000000.0
2009-05-01 09:28:00,1.6822,1.6826,1.6822,1.6825,246800000.0
2009-05-01 09:29:00,1.6825,1.68305,1.6819,1.6819,306800000.0
2009-05-01 09:30:00,1.6819,1.6819,1.68065,1.6807,258200000.0
2009-05-01 09:31:00,1.68075,1.6815,1.6807,1.6815,255800000.0
2009-05-01 09:32:00,1.68145,1.6819,1.68135,1.6819,163600000.0
2009-05-01 09:33:00,1.682,1.6821,1.68155,1.68185,70000000.0
2009-05-01 09:34:00,1.68185,1.68185,1.6811,1.6811,146600000.0
2009-05-01 09:35:00,1.68105,1.6822,1.6808,1.6822,205400000.0
2009-05-01 09:36:00,1.6823,1.6823,1.6813,1.6813,135600000.0
2009-05-01 09:37:00,1.68115,1.6815,1.68105,1.6815,291400000.0
2009-05-01 09:38:00,1.68155,1.68165,1.6815,1.6815,131200000.0
2009-05-01 09:39:00,1.6815,1.68305,1.6815,1.68305,230800000.0
2009-05-01 09:40:00,1.68285,1.68295,1.6826,1.6826,159600000.0
2009-05-01 09:41:00,1.68275,1.6828,1.6823,1.6825,153000000.0
2009-05-01 09:42:00,1.68255,1.6829,1.6825,1.68285,54800000.0
2009-05-01 09:43:00,1.6828,1.6828,1.68245,1.68245,35200000.0
2009-05-01 09:44:00,1.68245,1.68245,1.68245,1.68245,9200000.0
2009-05-01 09:45:00,1.68245,1.68315,1.68235,1.683,225000000.0
2009-05-01 09:46:00,1.683,1.6831,1.683,1.683,198400000.0
2009-05-01 09:47:00,1.683,1.68345,1.6828,1.68295,155400000.0
2009-05-01 09:48:00,1.68295,1.68305,1.68095,1.68115,276800000.0
2009-05-01 09:49:00,1.6812,1.68175,1.68115,1.6817,214400000.0
2009-05-01 09:50:00,1.6817,1.68215,1.6817,1.6821,244000000.0
2009-05-01 09:51:00,1.68205,1.6826,1.68165,1.68245,360400000.0
2009-05-01 09:52:00,1.6824,1.68255,1.68225,1.68225,224800000.0
2009-05-01 09:53:00,1.68225,1.68225,1.6812,1.68195,307000000.0
2009-05-01 09:54:00,1.68195,1.68235,1.6819,1.68215,235200000.0
2009-05-01 09:55:00,1.68215,1.6825,1.6815,1.6815,211200000.0
2009-05-01 09:56:00,1.6815,1.68215,1.6815,1.68205,73800000.0
2009-05-01 09:57:00,1.6821,1.68225,1.68145,1.6816,528200000.0
2009-05-01 09:58:00,1.68165,1.68215,1.68165,1.68205,99400000.0
2009-05-01 09:59:00,1.68205,1.6823,1.681,1.6815,391600000.0
2009-05-01 10:00:00,1.6814,1.68205,1.6812,1.6812,237600000.0
2009-05-01 10:01:00,1.6812,1.6827,1.68105,1.68245,389400000.0
2009-05-01 10:02:00,1.68245,1.6835,1.68225,1.68265,396400000.0
2009-05-01 10:03:00,1.68255,1.68285,1.6822,1.6828,306600000.0
2009-05-01 10:04:00,1.6828,1.6829,1.68235,1.68235,261000000.0
2009-05-01 10:05:00,1.68235,1.68275,1.68205,1.6822,273600000.0
2009-05-01 10:06:00,1.6822,1.6822,1.68205,1.6821,23000000.0
2009-05-01 10:07:00,1.6821,1.68245,1.68195,1.68215,122000000.0
2009-05-01 10:08:00,1.6822,1.6826,1.682,1.682,274200000.0
2009-05-01 10:09:00,1.68195,1.6822,1.68155,1.6822,232600000.0
2009-05-01 10:10:00,1.68215,1.68245,1.68185,1.68205,225400000.0
2009-05-01 10:11:00,1.68215,1.6828,1.6821,1.6824,255200000.0
2009-05-01 10:12:00,1.6824,1.683,1.6824,1.6829,154600000.0
2009-05-01 10:13:00,1.6829,1.6829,1.6823,1.68265,200200000.0
2009-05-01 10:14:00,1.6826,1.68355,1.6826,1.68335,259200000.0
2009-05-01 10:15:00,1.68335,1.68345,1.6832,1.6833,146600000.0
2009-05-01 10:16:00,1.68345,1.684,1.6831,1.684,234200000.0
2009-05-01 10:17:00,1.684,1.6848,1.684,1.68435,303800000.0
2009-05-01 10:18:00,1.6844,1.6856,1.68435,1.68475,331600000.0
2009-05-01 10:19:00,1.68475,1.6858,1.6847,1.6856,303400000.0
2009-05-01 10:20:00,1.6856,1.6888,1.6856,1.6888,382200000.0
2009-05-01 10:21:00,1.689,1.68955,1.68745,1.6878,453800000.0
2009-05-01 10:22:00,1.68775,1.6891,1.68735,1.6888,481000000.0
2009-05-01 10:23:00,1.6888,1.68925,1.68805,1.68895,447400000.0
2009-05-01 10:24:00,1.68895,1.68895,1.68705,1.6872,254200000.0
2009-05-01 10:25:00,1.6873,1.68785,1.68715,1.6875,417200000.0
2009-05-01 10:26:00,1.6875,1.6891,1.68745,1.689,316400000.0
2009-05-01 10:27:00,1.689,1.6901,1.6887,1.6887,439200000.0
2009-05-01 10:28:00,1.6888,1.69045,1.6884,1.69035,524200000.0
2009-05-01 10:29:00,1.6904,1.6911,1.6889,1.68945,348600000.0
2009-05-01 10:30:00,1.68945,1.6911,1.6888,1.68965,392800000.0
2009-05-01 10:31:00,1.68975,1.68995,1.6883,1.6883,299800000.0
2009-05-01 10:32:00,1.68825,1.68845,1.68745,1.68785,278800000.0
2009-05-01 10:33:00,1.68785,1.6885,1.6876,1.6878,341000000.0
2009-05-01 10:34:00,1.6878,1.68815,1.6875,1.6877,229400000.0
2009-05-01 10:35:00,1.68775,1.6892,1.6875,1.689,339400000.0
2009-05-01 10:36:00,1.6891,1.68975,1.6883,1.6893,418400000.0
2009-05-01 10:37:00,1.6889,1.6912,1.6889,1.69115,354000000.0
2009-05-01 10:38:00,1.69115,1.6932,1.69115,1.6926,434400000.0
2009-05-01 10:39:00,1.69245,1.6931,1.69175,1.69205,326800000.0
2009-05-01 10:40:00,1.69205,1.6927,1.69165,1.692,250800000.0
2009-05-01 10:41:00,1.69205,1.69235,1.69015,1.6906,339400000.0
2009-05-01 10:42:00,1.6907,1.69115,1.6902,1.6902,313800000.0
2009-05-01 10:43:00,1.6902,1.6908,1.68995,1.69045,497200000.0
2009-05-01 10:44:00,1.69055,1.6909,1.69035,1.6908,265200000.0
2009-05-01 10:45:00,1.6908,1.69095,1.69045,1.6907,233600000.0
2009-05-01 10:46:00,1.69035,1.6907,1.69035,1.69065,131000000.0
2009-05-01 10:47:00,1.6906,1.6908,1.6902,1.69025,152200000.0
2009-05-01 10:48:00,1.69025,1.69045,1.69025,1.6903,172400000.0
2009-05-01 10:49:00,1.6903,1.6922,1.69025,1.69205,421200000.0
2009-05-01 10:50:00,1.69215,1.69245,1.6917,1.69215,179000000.0
2009-05-01 10:51:00,1.69215,1.69215,1.6898,1.6898,324800000.0
2009-05-01 10:52:00,1.6899,1.6906,1.6894,1.6906,385800000.0
2009-05-01 10:53:00,1.6906,1.69195,1.6905,1.69195,282600000.0
2009-05-01 10:54:00,1.69195,1.6921,1.6907,1.691,389600000.0
2009-05-01 10:55:00,1.691,1.69155,1.69065,1.6909,208800000.0
2009-05-01 10:56:00,1.6909,1.69115,1.69055,1.6909,215400000.0
2009-05-01 10:57:00,1.69065,1.6911,1.6904,1.69065,346400000.0
2009-05-01 10:58:00,1.69065,1.69075,1.6902,1.69075,229000000.0
2009-05-01 10:59:00,1.6904,1.69105,1.68895,1.68895,418600000.0
2009-05-01 11:00:00,1.6891,1.69005,1.68855,1.6886,446600000.0
2009-05-01 11:01:00,1.6887,1.6889,1.68835,1.6884,238600000.0
2009-05-01 11:02:00,1.6884,1.6888,1.68835,1.68835,279200000.0
2009-05-01 11:03:00,1.68835,1.6891,1.68835,1.6886,289000000.0
2009-05-01 11:04:00,1.68845,1.68845,1.68755,1.68775,409999999.0
2009-05-01 11:05:00,1.6878,1.68905,1.6875,1.68885,337000000.0
2009-05-01 11:06:00,1.6888,1.6894,1.68875,1.6893,79600000.0
2009-05-01 11:07:00,1.6893,1.6894,1.68885,1.68895,184800000.0
2009-05-01 11:08:00,1.68905,1.68965,1.6884,1.68955,426600000.0
2009-05-01 11:09:00,1.6896,1.69085,1.68925,1.6907,237800000.0
2009-05-01 11:10:00,1.69065,1.6913,1.69055,1.6908,293000000.0
2009-05-01 11:11:00,1.6909,1.6915,1.69085,1.69135,148600000.0
2009-05-01 11:12:00,1.6915,1.6915,1.6908,1.6908,145400000.0
2009-05-01 11:13:00,1.6908,1.6916,1.69055,1.6914,191800000.0
2009-05-01 11:14:00,1.6915,1.6918,1.6914,1.6918,199800000.0
2009-05-01 11:15:00,1.6918,1.6919,1.69155,1.6918,129200000.0
2009-05-01 11:16:00,1.6919,1.692,1.6909,1.6911,256400000.0
2009-05-01 11:17:00,1.691,1.6915,1.69095,1.69105,104800000.0
2009-05-01 11:18:00,1.69115,1.69125,1.6911,1.69125,51200000.0
2009-05-01 11:19:00,1.6912,1.6913,1.69075,1.6912,157200000.0
2009-05-01 11:20:00,1.69125,1.6919,1.69115,1.6919,291400000.0
2009-05-01 11:21:00,1.69195,1.69255,1.69195,1.69255,56600000.0
2009-05-01 11:22:00,1.69245,1.69255,1.69235,1.69245,35600000.0
2009-05-01 11:23:00,1.69245,1.6925,1.69215,1.6925,107000000.0
2009-05-01 11:24:00,1.69235,1.69315,1.69225,1.69295,213200000.0
2009-05-01 11:25:00,1.69295,1.6933,1.6925,1.6927,283000000.0
2009-05-01 11:26:00,1.6928,1.6932,1.6927,1.69295,309799999.0
2009-05-01 11:27:00,1.6929,1.69355,1.6929,1.69355,158200000.0
2009-05-01 11:28:00,1.69355,1.69395,1.69355,1.6938,162400000.0
2009-05-01 11:29:00,1.6938,1.69435,1.69355,1.69435,526800000.0
2009-05-01 11:30:00,1.6943,1.6956,1.6943,1.6947,376000000.0
2009-05-01 11:31:00,1.6947,1.6948,1.69425,1.6944,180400000.0
2009-05-01 11:32:00,1.6944,1.6944,1.692,1.6922,312400000.0
2009-05-01 11:33:00,1.6922,1.6923,1.6917,1.6923,172600000.0
2009-05-01 11:34:00,1.6923,1.6929,1.6921,1.6921,98400000.0
2009-05-01 11:35:00,1.6923,1.6931,1.6921,1.6931,168200000.0
2009-05-01 11:36:00,1.6931,1.6939,1.69295,1.69355,203000000.0
2009-05-01 11:37:00,1.6938,1.69415,1.69375,1.69405,85400000.0
2009-05-01 11:38:00,1.69405,1.69405,1.69405,1.69405,7200000.0
2009-05-01 11:39:00,1.69452,1.69476,1.69384,1.69407,505200000.0
2009-05-01 11:40:00,1.69425,1.6946,1.69405,1.69405,153000000.0
2009-05-01 11:41:00,1.69405,1.69405,1.69325,1.6936,239000000.0
2009-05-01 11:42:00,1.6937,1.6948,1.6936,1.69465,168600000.0
2009-05-01 11:43:00,1.6945,1.6948,1.69435,1.69455,96400000.0
2009-05-01 11:44:00,1.69455,1.69455,1.69355,1.69375,164400000.0
2009-05-01 11:45:00,1.6938,1.6948,1.6938,1.69395,282600000.0
2009-05-01 11:46:00,1.69395,1.69455,1.69265,1.6927,260200000.0
2009-05-01 11:47:00,1.6926,1.6935,1.6926,1.6931,304800000.0
2009-05-01 11:48:00,1.69315,1.69365,1.69305,1.6935,210400000.0
2009-05-01 11:49:00,1.6935,1.6941,1.69345,1.6941,161000000.0
2009-05-01 11:50:00,1.69385,1.69435,1.6932,1.69345,316400000.0
2009-05-01 11:51:00,1.69345,1.69385,1.69315,1.6932,327400000.0
2009-05-01 11:52:00,1.6931,1.69425,1.693,1.69425,267200000.0
2009-05-01 11:53:00,1.6942,1.69445,1.6937,1.6943,302400000.0
2009-05-01 11:54:00,1.69425,1.69425,1.69385,1.6942,318200000.0
2009-05-01 11:55:00,1.6942,1.69425,1.69345,1.6936,98400000.0
2009-05-01 11:56:00,1.6936,1.69405,1.6935,1.69385,235000000.0
2009-05-01 11:57:00,1.6939,1.6949,1.6937,1.69445,335000000.0
2009-05-01 11:58:00,1.6946,1.6949,1.6944,1.69445,159400000.0
2009-05-01 11:59:00,1.6944,1.6951,1.6944,1.6951,196000000.0
2009-05-01 12:00:00,1.6953,1.6953,1.6947,1.6949,275200000.0
2009-05-01 12:01:00,1.69495,1.69495,1.6946,1.69475,130600000.0
2009-05-01 12:02:00,1.6946,1.6947,1.6943,1.6945,238200000.0
2009-05-01 12:03:00,1.6945,1.6945,1.6935,1.6935,214600000.0
2009-05-01 12:04:00,1.6935,1.6942,1.69305,1.694,351600000.0
2009-05-01 12:05:00,1.694,1.6944,1.69385,1.69435,234600000.0
2009-05-01 12:06:00,1.69435,1.695,1.69415,1.6948,380800000.0
2009-05-01 12:07:00,1.6948,1.69485,1.69365,1.694,429200000.0
2009-05-01 12:08:00,1.694,1.69415,1.69375,1.69395,276200000.0
2009-05-01 12:09:00,1.69395,1.6941,1.6935,1.69385,220600000.0
2009-05-01 12:10:00,1.69415,1.69445,1.69385,1.69385,152000000.0
2009-05-01 12:11:00,1.69385,1.6943,1.69375,1.69395,173000000.0
2009-05-01 12:12:00,1.69395,1.694,1.69385,1.69385,82800000.0
2009-05-01 12:13:00,1.6938,1.6938,1.6928,1.69305,409800000.0
2009-05-01 12:14:00,1.6931,1.69315,1.6928,1.69295,230000000.0
2009-05-01 12:15:00,1.69295,1.6936,1.6928,1.69315,214400000.0
2009-05-01 12:16:00,1.69315,1.69335,1.69265,1.69265,330200000.0
2009-05-01 12:17:00,1.69265,1.6931,1.69245,1.6928,286400000.0
2009-05-01 12:18:00,1.69285,1.69355,1.69285,1.6933,514400000.0
2009-05-01 12:19:00,1.6933,1.69345,1.6928,1.69315,240400000.0
2009-05-01 12:20:00,1.6932,1.6935,1.69265,1.6928,445600000.0
2009-05-01 12:21:00,1.6928,1.69305,1.69265,1.6927,325400000.0
2009-05-01 12:22:00,1.69275,1.6932,1.69275,1.6929,218000000.0
2009-05-01 12:23:00,1.6929,1.69325,1.69225,1.6924,241200000.0
2009-05-01 12:24:00,1.69255,1.6933,1.69255,1.693,271600000.0
2009-05-01 12:25:00,1.693,1.693,1.69255,1.69275,301000000.0
2009-05-01 12:26:00,1.69285,1.6931,1.6926,1.6926,237800000.0
2009-05-01 12:27:00,1.6926,1.6928,1.6924,1.6926,107200000.0
2009-05-01 12:28:00,1.6926,1.69275,1.69255,1.69255,54000000.0
2009-05-01 12:29:00,1.6927,1.6927,1.6925,1.69265,175200000.0
2009-05-01 12:30:00,1.6927,1.69295,1.69255,1.69285,143200000.0
2009-05-01 12:31:00,1.69285,1.6932,1.69285,1.6931,122000000.0
2009-05-01 12:32:00,1.6931,1.69345,1.69295,1.69305,141600000.0
2009-05-01 12:33:00,1.69305,1.69305,1.6919,1.6924,285000000.0
2009-05-01 12:34:00,1.69255,1.6928,1.6921,1.69235,208200000.0
2009-05-01 12:35:00,1.69235,1.69235,1.69165,1.6923,257800000.0
2009-05-01 12:36:00,1.6922,1.6924,1.6919,1.69225,275600000.0
2009-05-01 12:37:00,1.69225,1.6925,1.69195,1.6925,387400000.0
2009-05-01 12:38:00,1.6926,1.6926,1.6919,1.69235,422800000.0
2009-05-01 12:39:00,1.6925,1.6931,1.6924,1.69255,286600000.0
2009-05-01 12:40:00,1.69285,1.69315,1.6925,1.693,251600000.0
2009-05-01 12:41:00,1.693,1.69305,1.69285,1.693,201400000.0
2009-05-01 12:42:00,1.693,1.6932,1.69285,1.693,175200000.0
2009-05-01 12:43:00,1.6929,1.69315,1.6925,1.69285,470000000.0
2009-05-01 12:44:00,1.69285,1.69305,1.6926,1.69275,218600000.0
2009-05-01 12:45:00,1.69275,1.69305,1.69225,1.69265,221200000.0
2009-05-01 12:46:00,1.69285,1.6932,1.69275,1.6931,249800000.0
2009-05-01 12:47:00,1.69315,1.6933,1.69305,1.69315,177400000.0
2009-05-01 12:48:00,1.69335,1.6937,1.6927,1.69305,438800000.0
2009-05-01 12:49:00,1.69305,1.6934,1.6925,1.693,488800000.0
2009-05-01 12:50:00,1.69305,1.69305,1.69225,1.6926,206800000.0
2009-05-01 12:51:00,1.6925,1.6928,1.6923,1.6926,356000001.0
2009-05-01 12:52:00,1.6926,1.69275,1.692,1.69215,302200000.0
2009-05-01 12:53:00,1.69205,1.6925,1.69195,1.6923,369600000.0
2009-05-01 12:54:00,1.6923,1.6923,1.6914,1.6914,168000000.0
2009-05-01 12:55:00,1.6914,1.6921,1.69135,1.69195,255000000.0
2009-05-01 12:56:00,1.692,1.6922,1.69175,1.6921,218600000.0
2009-05-01 12:57:00,1.69215,1.6924,1.69175,1.692,369400000.0
2009-05-01 12:58:00,1.69215,1.6934,1.6919,1.6934,499000000.0
2009-05-01 12:59:00,1.6934,1.6941,1.69285,1.69365,530800000.0
2009-05-01 13:00:00,1.69345,1.69415,1.69315,1.6932,491000000.0
2009-05-01 13:01:00,1.69325,1.6942,1.6931,1.6937,499200000.0
2009-05-01 13:02:00,1.6937,1.6943,1.6937,1.69395,342400000.0
2009-05-01 13:03:00,1.694,1.69475,1.6937,1.69395,420800000.0
2009-05-01 13:04:00,1.6941,1.6941,1.69335,1.6936,535200000.0
2009-05-01 13:05:00,1.69325,1.69365,1.69325,1.6935,458200000.0
2009-05-01 13:06:00,1.6935,1.69415,1.6935,1.6938,231400000.0
2009-05-01 13:07:00,1.6938,1.6939,1.69345,1.69375,230000000.0
2009-05-01 13:08:00,1.69405,1.69425,1.6934,1.69385,288200000.0
2009-05-01 13:09:00,1.6939,1.6946,1.69385,1.6939,420800000.0
2009-05-01 13:10:00,1.6939,1.69405,1.69345,1.6936,243000000.0
2009-05-01 13:11:00,1.6936,1.69415,1.6934,1.69365,380600000.0
2009-05-01 13:12:00,1.69335,1.69425,1.69325,1.69385,287600000.0
2009-05-01 13:13:00,1.69385,1.6941,1.6936,1.6937,293600000.0
2009-05-01 13:14:00,1.6937,1.6937,1.6928,1.69285,355600000.0
2009-05-01 13:15:00,1.69285,1.6936,1.6926,1.6935,281200000.0
2009-05-01 13:16:00,1.69345,1.694,1.69335,1.694,228800000.0
2009-05-01 13:17:00,1.694,1.69425,1.6939,1.69425,132200000.0
2009-05-01 13:18:00,1.6943,1.6943,1.6933,1.69395,246000000.0
2009-05-01 13:19:00,1.69395,1.6941,1.69345,1.6935,245800000.0
2009-05-01 13:20:00,1.6935,1.69365,1.69335,1.69355,159600000.0
2009-05-01 13:21:00,1.69365,1.69365,1.69295,1.69295,96800000.0
2009-05-01 13:22:00,1.69295,1.69455,1.69295,1.69455,350400000.0
2009-05-01 13:23:00,1.69455,1.6954,1.6944,1.69465,411200000.0
2009-05-01 13:24:00,1.6947,1.6949,1.6946,1.69475,137000000.0
2009-05-01 13:25:00,1.69475,1.69505,1.69445,1.69455,335400000.0
2009-05-01 13:26:00,1.69465,1.6952,1.69465,1.69495,321000000.0
2009-05-01 13:27:00,1.69495,1.6951,1.69495,1.69495,136200000.0
2009-05-01 13:28:00,1.69495,1.69525,1.69495,1.69525,107000000.0
2009-05-01 13:29:00,1.69525,1.6956,1.6952,1.6954,214400000.0
2009-05-01 13:30:00,1.6954,1.696,1.695,1.69595,229800000.0
2009-05-01 13:31:00,1.69605,1.69605,1.69565,1.69565,129000000.0
2009-05-01 13:32:00,1.69565,1.6958,1.69545,1.69555,165800000.0
2009-05-01 13:33:00,1.69555,1.69605,1.69555,1.69605,140600000.0
2009-05-01 13:34:00,1.69605,1.69605,1.69505,1.69505,288200000.0
2009-05-01 13:35:00,1.695,1.6959,1.69495,1.69575,475400000.0
2009-05-01 13:36:00,1.69575,1.69605,1.69575,1.69605,248000000.0
2009-05-01 13:37:00,1.69605,1.6962,1.6957,1.6962,178600000.0
2009-05-01 13:38:00,1.69615,1.69635,1.69565,1.6957,213800000.0
2009-05-01 13:39:00,1.6956,1.69675,1.6956,1.69675,268200000.0
2009-05-01 13:40:00,1.69665,1.69665,1.69595,1.696,293600000.0
2009-05-01 13:41:00,1.696,1.6962,1.69565,1.69575,321200000.0
2009-05-01 13:42:00,1.69575,1.69605,1.6953,1.69535,148400000.0
2009-05-01 13:43:00,1.6955,1.6957,1.6948,1.6948,389400000.0
2009-05-01 13:44:00,1.69485,1.69525,1.6946,1.69485,492600000.0
2009-05-01 13:45:00,1.69485,1.6952,1.6947,1.69515,230600000.0
2009-05-01 13:46:00,1.69515,1.69565,1.69465,1.69515,330600000.0
2009-05-01 13:47:00,1.69525,1.6957,1.69495,1.6957,313600000.0
2009-05-01 13:48:00,1.6959,1.69605,1.69555,1.69585,205600000.0
2009-05-01 13:49:00,1.69585,1.69635,1.6955,1.69605,341400000.0
2009-05-01 13:50:00,1.69615,1.6963,1.69585,1.6959,290200000.0
2009-05-01 13:51:00,1.6959,1.69655,1.6958,1.6961,377800000.0
2009-05-01 13:52:00,1.696,1.6963,1.6955,1.69555,283600000.0
2009-05-01 13:53:00,1.6956,1.6959,1.6955,1.69585,258000000.0
2009-05-01 13:54:00,1.6958,1.6963,1.69575,1.69625,259800000.0
2009-05-01 13:55:00,1.6963,1.6963,1.69615,1.69615,44800000.0
2009-05-01 13:56:00,1.6962,1.6964,1.69595,1.69595,101200000.0
2009-05-01 13:57:00,1.69595,1.6963,1.69595,1.69625,134000000.0
2009-05-01 13:58:00,1.69625,1.69635,1.6958,1.6959,88200000.0
2009-05-01 13:59:00,1.6958,1.6959,1.69445,1.69455,424400000.0
2009-05-01 14:00:00,1.69455,1.69455,1.69365,1.69425,367000000.0
2009-05-01 14:01:00,1.69425,1.69435,1.6937,1.6939,281200000.0
2009-05-01 14:02:00,1.694,1.6944,1.6939,1.6944,177400000.0
2009-05-01 14:03:00,1.69425,1.6952,1.69425,1.69505,355400000.0
2009-05-01 14:04:00,1.69505,1.69525,1.6948,1.69525,425200000.0
2009-05-01 14:05:00,1.69525,1.69565,1.6951,1.6953,293200000.0
2009-05-01 14:06:00,1.69505,1.6957,1.69465,1.69475,281800000.0
2009-05-01 14:07:00,1.69475,1.69485,1.69395,1.69455,276400000.0
2009-05-01 14:08:00,1.6945,1.6952,1.6945,1.6951,320200000.0
2009-05-01 14:09:00,1.6951,1.69545,1.69475,1.69475,207000000.0
2009-05-01 14:10:00,1.69475,1.69475,1.69385,1.69415,225400000.0
2009-05-01 14:11:00,1.69415,1.69415,1.6935,1.6939,282200000.0
2009-05-01 14:12:00,1.694,1.6946,1.69365,1.6941,278400000.0
2009-05-01 14:13:00,1.6941,1.6942,1.69345,1.69345,52400000.0
2009-05-01 14:14:00,1.6934,1.6938,1.6927,1.6938,439800000.0
2009-05-01 14:15:00,1.6938,1.69415,1.6934,1.6935,258600000.0
2009-05-01 14:16:00,1.6935,1.6937,1.6933,1.6936,246600000.0
2009-05-01 14:17:00,1.69365,1.69375,1.6936,1.6936,92400000.0
2009-05-01 14:18:00,1.6936,1.6936,1.6922,1.69235,213800000.0
2009-05-01 14:19:00,1.6923,1.6925,1.6918,1.692,263600000.0
2009-05-01 14:20:00,1.692,1.6923,1.69185,1.69225,242000000.0
2009-05-01 14:21:00,1.69225,1.6924,1.69195,1.6922,246600000.0
2009-05-01 14:22:00,1.69225,1.69235,1.6921,1.69225,153200000.0
2009-05-01 14:23:00,1.69225,1.6923,1.6918,1.692,386200000.0
2009-05-01 14:24:00,1.692,1.69225,1.6918,1.692,239400000.0
2009-05-01 14:25:00,1.69205,1.69255,1.6918,1.6922,341800000.0
2009-05-01 14:26:00,1.6922,1.69285,1.6921,1.6926,368000000.0
2009-05-01 14:27:00,1.6926,1.69295,1.6925,1.6926,357400000.0
2009-05-01 14:28:00,1.6926,1.69275,1.6925,1.6925,218600000.0
2009-05-01 14:29:00,1.69255,1.69265,1.6916,1.6923,305600000.0
2009-05-01 14:30:00,1.6923,1.6924,1.69165,1.6921,359200000.0
2009-05-01 14:31:00,1.69205,1.69255,1.69195,1.69255,386200000.0
2009-05-01 14:32:00,1.6924,1.6933,1.6921,1.6925,463800000.0
2009-05-01 14:33:00,1.6925,1.69255,1.69115,1.6914,381400000.0
2009-05-01 14:34:00,1.69155,1.6916,1.69125,1.6914,404000000.0
2009-05-01 14:35:00,1.69145,1.6915,1.6912,1.69125,276200000.0
2009-05-01 14:36:00,1.69125,1.6913,1.69085,1.69085,304400000.0
2009-05-01 14:37:00,1.69105,1.692,1.691,1.69175,436400000.0
2009-05-01 14:38:00,1.6917,1.69245,1.6916,1.6918,438600000.0
2009-05-01 14:39:00,1.69175,1.69255,1.6915,1.69205,545600000.0
2009-05-01 14:40:00,1.6921,1.69305,1.69205,1.69225,371700000.0
2009-05-01 14:41:00,1.69235,1.6927,1.6916,1.69215,328800000.0
2009-05-01 14:42:00,1.692,1.692,1.6906,1.6912,427600000.0
2009-05-01 14:43:00,1.69115,1.6919,1.691,1.69185,491000000.0
2009-05-01 14:44:00,1.69185,1.6929,1.69185,1.69225,507000000.0
2009-05-01 14:45:00,1.69225,1.69275,1.6918,1.69265,302800000.0
2009-05-01 14:46:00,1.6927,1.6928,1.6922,1.6926,331000000.0
2009-05-01 14:47:00,1.6926,1.6932,1.6924,1.69245,367000000.0
2009-05-01 14:48:00,1.69255,1.69255,1.6922,1.69225,318200000.0
2009-05-01 14:49:00,1.69225,1.69325,1.69195,1.6929,534800000.0
2009-05-01 14:50:00,1.69295,1.693,1.69255,1.69275,297600000.0
2009-05-01 14:51:00,1.69275,1.69285,1.6924,1.6925,343400000.0
2009-05-01 14:52:00,1.69255,1.69345,1.69255,1.69255,347400000.0
2009-05-01 14:53:00,1.69255,1.6931,1.69255,1.6927,278400000.0
2009-05-01 14:54:00,1.6927,1.6931,1.69205,1.6931,466800000.0
2009-05-01 14:55:00,1.69315,1.6934,1.6914,1.69155,347800000.0
2009-05-01 14:56:00,1.69155,1.6918,1.69095,1.69115,245400000.0
2009-05-01 14:57:00,1.69115,1.6915,1.69055,1.69065,138200000.0
2009-05-01 14:58:00,1.6906,1.69145,1.69045,1.69125,304600000.0
2009-05-01 14:59:00,1.69125,1.69155,1.69125,1.69135,254800000.0
2009-05-01 15:00:00,1.69135,1.69175,1.69125,1.69175,195400000.0
2009-05-01 15:01:00,1.69165,1.69215,1.6916,1.69175,207400000.0
2009-05-01 15:02:00,1.69175,1.6919,1.6911,1.6918,287400000.0
2009-05-01 15:03:00,1.69175,1.692,1.69135,1.6919,364200000.0
2009-05-01 15:04:00,1.6919,1.69225,1.69155,1.69155,274600000.0
2009-05-01 15:05:00,1.69165,1.69215,1.69165,1.69195,121600000.0
2009-05-01 15:06:00,1.69195,1.6921,1.69155,1.69165,361600000.0
2009-05-01 15:07:00,1.69165,1.69165,1.6907,1.6908,406400000.0
2009-05-01 15:08:00,1.691,1.69135,1.6909,1.69105,331200000.0
2009-05-01 15:09:00,1.69105,1.6915,1.6909,1.6914,574200000.0
2009-05-01 15:10:00,1.6914,1.6917,1.6914,1.6917,222400000.0
2009-05-01 15:11:00,1.69165,1.69185,1.6914,1.69165,327400000.0
2009-05-01 15:12:00,1.6917,1.692,1.69165,1.6917,206000000.0
2009-05-01 15:13:00,1.69185,1.6919,1.6913,1.6914,282600000.0
2009-05-01 15:14:00,1.6914,1.692,1.6912,1.6914,307200000.0
2009-05-01 15:15:00,1.6914,1.69235,1.6914,1.69195,426600000.0
2009-05-01 15:16:00,1.69195,1.69205,1.69075,1.69075,243200000.0
2009-05-01 15:17:00,1.69075,1.6909,1.69045,1.69065,198000000.0
2009-05-01 15:18:00,1.6906,1.69105,1.69055,1.6909,275200000.0
2009-05-01 15:19:00,1.69105,1.69155,1.6894,1.68955,380800000.0
2009-05-01 15:20:00,1.68955,1.68965,1.68865,1.6892,369200000.0
2009-05-01 15:21:00,1.6891,1.6895,1.6884,1.68865,403600000.0
2009-05-01 15:22:00,1.68865,1.6893,1.6884,1.6889,379600000.0
2009-05-01 15:23:00,1.6888,1.68935,1.6888,1.6892,395200000.0
2009-05-01 15:24:00,1.68925,1.6896,1.6891,1.6894,262600000.0
2009-05-01 15:25:00,1.6894,1.68965,1.68865,1.6888,332600000.0
2009-05-01 15:26:00,1.6885,1.68905,1.6882,1.68865,523200000.0
2009-05-01 15:27:00,1.68865,1.68925,1.68865,1.6889,302400000.0
2009-05-01 15:28:00,1.6889,1.6891,1.6885,1.6885,286600000.0
2009-05-01 15:29:00,1.6884,1.6884,1.6874,1.6878,305000000.0
2009-05-01 15:30:00,1.68775,1.6879,1.6869,1.68715,347000000.0
2009-05-01 15:31:00,1.68715,1.68725,1.6866,1.68685,321200000.0
2009-05-01 15:32:00,1.68685,1.6872,1.68655,1.687,464800000.0
2009-05-01 15:33:00,1.687,1.6873,1.68695,1.687,173800000.0
2009-05-01 15:34:00,1.68735,1.68745,1.687,1.6874,254400000.0
2009-05-01 15:35:00,1.6876,1.688,1.68705,1.6878,415200000.0
2009-05-01 15:36:00,1.6878,1.68795,1.68705,1.68795,382900000.0
2009-05-01 15:37:00,1.68795,1.6883,1.6878,1.68785,389000000.0
2009-05-01 15:38:00,1.68785,1.688,1.6876,1.68785,239000000.0
2009-05-01 15:39:00,1.68785,1.688,1.6876,1.6878,323000000.0
2009-05-01 15:40:00,1.68785,1.68815,1.6876,1.6881,291000000.0
2009-05-01 15:41:00,1.68815,1.68835,1.6876,1.6878,269400000.0
2009-05-01 15:42:00,1.68785,1.68845,1.68765,1.68805,365200000.0
2009-05-01 15:43:00,1.68805,1.68875,1.68765,1.6881,262400000.0
2009-05-01 15:44:00,1.6882,1.68915,1.6882,1.6887,360400000.0
2009-05-01 15:45:00,1.6888,1.68935,1.68855,1.68935,284600000.0
2009-05-01 15:46:00,1.68925,1.6895,1.68865,1.6894,188600000.0
2009-05-01 15:47:00,1.68945,1.68945,1.6891,1.68925,140000000.0
2009-05-01 15:48:00,1.6892,1.6896,1.6888,1.6888,234800000.0
2009-05-01 15:49:00,1.68885,1.68905,1.68865,1.68885,307200000.0
2009-05-01 15:50:00,1.6887,1.6889,1.6884,1.6889,250200000.0
2009-05-01 15:51:00,1.6889,1.68905,1.6886,1.6889,385400000.0
2009-05-01 15:52:00,1.6889,1.6896,1.6887,1.6895,287600000.0
2009-05-01 15:53:00,1.6895,1.68975,1.68915,1.6895,332800000.0
2009-05-01 15:54:00,1.68945,1.68965,1.6883,1.6883,322200000.0
2009-05-01 15:55:00,1.6885,1.6897,1.68835,1.68965,362000000.0
2009-05-01 15:56:00,1.6896,1.69075,1.6895,1.6903,400000000.0
2009-05-01 15:57:00,1.6903,1.6906,1.6896,1.69,440200000.0
2009-05-01 15:58:00,1.69,1.6907,1.69,1.6904,311600000.0
2009-05-01 15:59:00,1.6904,1.6906,1.68995,1.6904,269200000.0
2009-05-01 16:00:00,1.69035,1.6912,1.6895,1.6908,368640000.0
2009-05-01 16:01:00,1.6908,1.6911,1.69035,1.6909,476000000.0
2009-05-01 16:02:00,1.6909,1.6909,1.6897,1.69075,362400000.0
2009-05-01 16:03:00,1.69065,1.69105,1.69045,1.69105,282400000.0
2009-05-01 16:04:00,1.6911,1.6915,1.6906,1.6909,474400000.0
2009-05-01 16:05:00,1.6909,1.6909,1.69015,1.69035,305000000.0
2009-05-01 16:06:00,1.6906,1.69075,1.6899,1.68995,315200000.0
2009-05-01 16:07:00,1.6899,1.6903,1.68945,1.6895,325800000.0
2009-05-01 16:08:00,1.6895,1.68995,1.68945,1.6896,219800000.0
2009-05-01 16:09:00,1.6897,1.69005,1.6893,1.68995,279000000.0
2009-05-01 16:10:00,1.6901,1.69105,1.68955,1.6908,365400000.0
2009-05-01 16:11:00,1.6908,1.69105,1.69075,1.69095,183600000.0
2009-05-01 16:12:00,1.69095,1.6912,1.69055,1.6908,333400000.0
2009-05-01 16:13:00,1.6908,1.69175,1.69075,1.6915,264200000.0
2009-05-01 16:14:00,1.6915,1.6918,1.69125,1.69155,263400000.0
2009-05-01 16:15:00,1.69145,1.6915,1.69055,1.691,407600000.0
2009-05-01 16:16:00,1.691,1.69175,1.69095,1.69175,526200000.0
2009-05-01 16:17:00,1.6917,1.6921,1.69125,1.6915,485900000.0
2009-05-01 16:18:00,1.6915,1.6924,1.6914,1.692,391400000.0
2009-05-01 16:19:00,1.69165,1.6921,1.69115,1.6914,565800000.0
2009-05-01 16:20:00,1.69135,1.6915,1.68995,1.69,466600000.0
2009-05-01 16:21:00,1.69,1.6904,1.6898,1.6901,450600000.0
2009-05-01 16:22:00,1.69015,1.69045,1.6896,1.6902,397000000.0
2009-05-01 16:23:00,1.6902,1.69055,1.68965,1.68985,399600000.0
2009-05-01 16:24:00,1.6898,1.69035,1.6897,1.69015,239000000.0
2009-05-01 16:25:00,1.6902,1.69075,1.69005,1.69075,204200000.0
2009-05-01 16:26:00,1.6906,1.69115,1.6906,1.69105,380800000.0
2009-05-01 16:27:00,1.6911,1.6914,1.69065,1.69075,333600000.0
2009-05-01 16:28:00,1.69065,1.69105,1.6906,1.691,426000000.0
2009-05-01 16:29:00,1.691,1.69235,1.69095,1.6922,395200000.0
2009-05-01 16:30:00,1.6922,1.6922,1.691,1.69125,292000000.0
2009-05-01 16:31:00,1.69125,1.69185,1.69125,1.69175,185200000.0
2009-05-01 16:32:00,1.6918,1.693,1.6918,1.6925,212200000.0
2009-05-01 16:33:00,1.6925,1.6926,1.69175,1.69185,382200000.0
2009-05-01 16:34:00,1.69185,1.69255,1.69185,1.69215,254200000.0
2009-05-01 16:35:00,1.692,1.6924,1.692,1.6922,165400000.0
2009-05-01 16:36:00,1.6922,1.69275,1.6921,1.69245,233000000.0
2009-05-01 16:37:00,1.6925,1.69335,1.6925,1.6931,384200000.0
2009-05-01 16:38:00,1.6931,1.6941,1.6931,1.69395,386600000.0
2009-05-01 16:39:00,1.694,1.694,1.6932,1.69345,281600000.0
2009-05-01 16:40:00,1.69345,1.694,1.6932,1.6934,455800000.0
2009-05-01 16:41:00,1.6934,1.69375,1.69305,1.69375,374600000.0
2009-05-01 16:42:00,1.6937,1.694,1.69325,1.6937,216200000.0
2009-05-01 16:43:00,1.69365,1.694,1.6935,1.69395,358800000.0
2009-05-01 16:44:00,1.69395,1.6941,1.6934,1.6936,609600000.0
2009-05-01 16:45:00,1.69365,1.69365,1.6931,1.6935,230800000.0
2009-05-01 16:46:00,1.6935,1.69425,1.69345,1.69395,274400000.0
2009-05-01 16:47:00,1.6939,1.69405,1.69365,1.6938,257800000.0
2009-05-01 16:48:00,1.6938,1.69455,1.6938,1.6944,289000000.0
2009-05-01 16:49:00,1.6943,1.69445,1.6939,1.694,329200000.0
2009-05-01 16:50:00,1.694,1.6942,1.6934,1.6935,316000000.0
2009-05-01 16:51:00,1.6935,1.6937,1.6932,1.6932,206000000.0
2009-05-01 16:52:00,1.6932,1.69345,1.69145,1.69205,455400000.0
2009-05-01 16:53:00,1.6919,1.69245,1.6916,1.6916,397400000.0
2009-05-01 16:54:00,1.69165,1.6919,1.69065,1.69065,325800000.0
2009-05-01 16:55:00,1.69065,1.69095,1.6906,1.6908,305600000.0
2009-05-01 16:56:00,1.6908,1.6915,1.69075,1.6908,424600000.0
2009-05-01 16:57:00,1.69085,1.69095,1.69025,1.69025,516800000.0
2009-05-01 16:58:00,1.69025,1.69045,1.68975,1.68975,366800000.0
2009-05-01 16:59:00,1.6897,1.6899,1.68815,1.6888,573200000.0
2009-05-01 17:00:00,1.6888,1.69095,1.68875,1.6906,480800000.0
2009-05-01 17:01:00,1.6906,1.69135,1.6902,1.69125,546800000.0
2009-05-01 17:02:00,1.69125,1.69215,1.69115,1.69115,511400000.0
2009-05-01 17:03:00,1.69115,1.69125,1.69035,1.69045,481400000.0
2009-05-01 17:04:00,1.6905,1.69145,1.6905,1.6907,438999999.0
2009-05-01 17:05:00,1.6907,1.69085,1.69015,1.69035,442600000.0
2009-05-01 17:06:00,1.69035,1.69055,1.69005,1.69025,363200000.0
2009-05-01 17:07:00,1.69015,1.6909,1.6899,1.6909,440000000.0
2009-05-01 17:08:00,1.6909,1.69145,1.69085,1.69115,417600000.0
2009-05-01 17:09:00,1.69115,1.69195,1.69105,1.6918,369000000.0
2009-05-01 17:10:00,1.6918,1.69195,1.6915,1.69165,393000000.0
2009-05-01 17:11:00,1.69175,1.6922,1.6917,1.6922,280600000.0
2009-05-01 17:12:00,1.6922,1.69275,1.69215,1.6927,202600000.0
2009-05-01 17:13:00,1.6926,1.6926,1.69235,1.69245,304600000.0
2009-05-01 17:14:00,1.69245,1.6925,1.692,1.6922,292800000.0
2009-05-01 17:15:00,1.6922,1.6922,1.6918,1.69195,213800000.0
2009-05-01 17:16:00,1.69185,1.69195,1.6913,1.6914,263400000.0
2009-05-01 17:17:00,1.6914,1.6917,1.6912,1.6914,157800000.0
2009-05-01 17:18:00,1.6914,1.6915,1.69125,1.69125,122600000.0
2009-05-01 17:19:00,1.69135,1.6914,1.691,1.691,215000000.0
2009-05-01 17:20:00,1.691,1.69155,1.69085,1.6915,147800000.0
2009-05-01 17:21:00,1.69145,1.69155,1.69085,1.69085,292800000.0
2009-05-01 17:22:00,1.69075,1.691,1.6905,1.69095,241200000.0
2009-05-01 17:23:00,1.6911,1.6918,1.6911,1.69165,289000000.0
2009-05-01 17:24:00,1.69165,1.69235,1.69165,1.69215,258400000.0
2009-05-01 17:25:00,1.69215,1.69225,1.6918,1.6921,159800000.0
2009-05-01 17:26:00,1.6921,1.69265,1.6921,1.6924,203400000.0
2009-05-01 17:27:00,1.6924,1.6926,1.69235,1.6924,219800000.0
2009-05-01 17:28:00,1.6924,1.6924,1.69185,1.69185,213600000.0
2009-05-01 17:29:00,1.6919,1.69195,1.69135,1.69195,344600000.0
2009-05-01 17:30:00,1.69195,1.69285,1.69165,1.692,357200000.0
2009-05-01 17:31:00,1.6918,1.69245,1.69115,1.6914,389400000.0
2009-05-01 17:32:00,1.6915,1.6917,1.69135,1.69145,174800000.0
2009-05-01 17:33:00,1.69145,1.69215,1.69145,1.6918,272200000.0
2009-05-01 17:34:00,1.6918,1.6918,1.69135,1.69165,196800000.0
2009-05-01 17:35:00,1.6917,1.69195,1.6917,1.6919,178400000.0
2009-05-01 17:36:00,1.6919,1.692,1.6917,1.6919,156200000.0
2009-05-01 17:37:00,1.69185,1.692,1.6909,1.69105,269000000.0
2009-05-01 17:38:00,1.69105,1.6914,1.69075,1.6912,254400000.0
2009-05-01 17:39:00,1.6912,1.6912,1.69035,1.6904,279600000.0
2009-05-01 17:40:00,1.69045,1.6905,1.69025,1.69045,137800000.0
2009-05-01 17:41:00,1.6905,1.6905,1.6899,1.6899,138000000.0
2009-05-01 17:42:00,1.6898,1.6898,1.68965,1.6898,194600000.0
2009-05-01 17:43:00,1.68975,1.69,1.6892,1.6892,257200000.0
2009-05-01 17:44:00,1.68915,1.68945,1.68905,1.68945,220400000.0
2009-05-01 17:45:00,1.68945,1.69015,1.68945,1.68995,235600000.0
2009-05-01 17:46:00,1.6899,1.69035,1.6898,1.68985,359200000.0
2009-05-01 17:47:00,1.68985,1.6905,1.68985,1.69025,340400000.0
2009-05-01 17:48:00,1.69025,1.6904,1.69005,1.6903,168200000.0
2009-05-01 17:49:00,1.6903,1.69035,1.69,1.69005,205000000.0
2009-05-01 17:50:00,1.69005,1.6905,1.69,1.6902,346800000.0
2009-05-01 17:51:00,1.6902,1.69025,1.68955,1.68975,223400000.0
2009-05-01 17:52:00,1.68985,1.69,1.6894,1.68995,173800000.0
2009-05-01 17:53:00,1.69,1.69,1.68965,1.68965,88000000.0
2009-05-01 17:54:00,1.6897,1.6911,1.6896,1.6911,369400000.0
2009-05-01 17:55:00,1.6911,1.6911,1.6905,1.69055,236000000.0
2009-05-01 17:56:00,1.69055,1.69075,1.6904,1.69055,241200000.0
2009-05-01 17:57:00,1.6905,1.6912,1.6905,1.69105,206400000.0
2009-05-01 17:58:00,1.69105,1.6913,1.6903,1.6905,232200000.0
2009-05-01 17:59:00,1.6904,1.69125,1.6904,1.69105,429200000.0
2009-05-01 18:00:00,1.69105,1.6911,1.69065,1.6909,239600000.0
2009-05-01 18:01:00,1.6909,1.69095,1.6907,1.69085,166800000.0
2009-05-01 18:02:00,1.6909,1.691,1.6906,1.69065,207400000.0
2009-05-01 18:03:00,1.6907,1.6907,1.6898,1.6898,205200000.0
2009-05-01 18:04:00,1.6899,1.6901,1.68955,1.68995,413400000.0
2009-05-01 18:05:00,1.68995,1.6904,1.68985,1.69025,240600000.0
2009-05-01 18:06:00,1.69015,1.6904,1.69,1.6904,202000000.0
2009-05-01 18:07:00,1.69025,1.69035,1.6898,1.6898,133600000.0
2009-05-01 18:08:00,1.6898,1.6901,1.6898,1.68985,160800000.0
2009-05-01 18:09:00,1.68985,1.6902,1.68975,1.6902,195000000.0
2009-05-01 18:10:00,1.6902,1.6905,1.6901,1.6901,215600000.0
2009-05-01 18:11:00,1.69005,1.6904,1.68985,1.6904,313000000.0
2009-05-01 18:12:00,1.6903,1.69065,1.6903,1.6906,184000000.0
2009-05-01 18:13:00,1.6906,1.69065,1.6906,1.69065,51200000.0
2009-05-01 18:14:00,1.69065,1.6909,1.69025,1.6907,318200000.0
2009-05-01 18:15:00,1.6907,1.69085,1.69065,1.6907,78800000.0
2009-05-01 18:16:00,1.6907,1.69155,1.6907,1.69135,156000000.0
2009-05-01 18:17:00,1.69155,1.6918,1.69135,1.69155,250000000.0
2009-05-01 18:18:00,1.6916,1.69165,1.69155,1.69155,75600000.0
2009-05-01 18:19:00,1.69155,1.692,1.69155,1.6919,160400000.0
2009-05-01 18:20:00,1.6919,1.69205,1.69145,1.69145,43600000.0
2009-05-01 18:21:00,1.69175,1.6918,1.69145,1.69155,305000000.0
2009-05-01 18:22:00,1.6915,1.6916,1.69145,1.6915,98800000.0
2009-05-01 18:23:00,1.6916,1.6916,1.69105,1.69135,224400000.0
2009-05-01 18:24:00,1.69135,1.69135,1.6912,1.6912,24400000.0
2009-05-01 18:25:00,1.6912,1.69135,1.6912,1.6912,40800000.0
2009-05-01 18:26:00,1.691,1.6912,1.69085,1.6912,87800000.0
2009-05-01 18:27:00,1.6914,1.6914,1.69105,1.6912,63200000.0
2009-05-01 18:28:00,1.6912,1.69125,1.6909,1.69125,157000000.0
2009-05-01 18:29:00,1.69115,1.6913,1.69105,1.69125,153800000.0
2009-05-01 18:30:00,1.69125,1.69195,1.69095,1.6913,307200000.0
2009-05-01 18:31:00,1.6913,1.69145,1.69065,1.69085,159400000.0
2009-05-01 18:32:00,1.6911,1.69115,1.69075,1.6911,112800000.0
2009-05-01 18:33:00,1.6911,1.69135,1.69055,1.6909,203400000.0
2009-05-01 18:34:00,1.6908,1.69155,1.6907,1.69145,329800000.0
2009-05-01 18:35:00,1.6913,1.69155,1.6911,1.69135,394200000.0
2009-05-01 18:36:00,1.69135,1.69135,1.6906,1.6908,227800000.0
2009-05-01 18:37:00,1.6908,1.691,1.69045,1.6906,230800000.0
2009-05-01 18:38:00,1.6907,1.6908,1.69005,1.69065,228000000.0
2009-05-01 18:39:00,1.6907,1.691,1.69025,1.6909,268600000.0
2009-05-01 18:40:00,1.6909,1.6912,1.6908,1.691,248600000.0
2009-05-01 18:41:00,1.691,1.6911,1.69055,1.69095,168000000.0
2009-05-01 18:42:00,1.69095,1.69145,1.69085,1.6914,234800000.0
2009-05-01 18:43:00,1.69125,1.6913,1.69115,1.69125,158800000.0
2009-05-01 18:44:00,1.69125,1.69135,1.69115,1.6913,218000000.0
2009-05-01 18:45:00,1.6913,1.69135,1.6911,1.69135,164800000.0
2009-05-01 18:46:00,1.69135,1.6915,1.6908,1.69145,128200000.0
2009-05-01 18:47:00,1.69155,1.69195,1.69115,1.69195,333600000.0
2009-05-01 18:48:00,1.69195,1.6921,1.6918,1.6919,237000000.0
2009-05-01 18:49:00,1.6919,1.69205,1.6917,1.69205,238400000.0
2009-05-01 18:50:00,1.6921,1.69425,1.69185,1.69425,398400000.0
2009-05-01 18:51:00,1.6942,1.69555,1.69315,1.6932,407000000.0
2009-05-01 18:52:00,1.69335,1.69375,1.6928,1.69305,215000000.0
2009-05-01 18:53:00,1.693,1.693,1.6924,1.6929,149400000.0
2009-05-01 18:54:00,1.6925,1.6927,1.6919,1.692,214200000.0
2009-05-01 18:55:00,1.692,1.692,1.69175,1.6918,213400000.0
2009-05-01 18:56:00,1.69195,1.69195,1.6915,1.69185,283400000.0
2009-05-01 18:57:00,1.69165,1.69175,1.69125,1.69155,288000000.0
2009-05-01 18:58:00,1.691,1.6916,1.6907,1.6914,203200000.0
2009-05-01 18:59:00,1.6914,1.6914,1.69045,1.6911,399400000.0
2009-05-01 19:00:00,1.691,1.69225,1.691,1.69205,438000000.0
2009-05-01 19:01:00,1.692,1.6922,1.6916,1.692,309800000.0
2009-05-01 19:02:00,1.6921,1.6923,1.69175,1.69175,131800000.0
2009-05-01 19:03:00,1.69175,1.69225,1.69175,1.69195,207800000.0
2009-05-01 19:04:00,1.6921,1.6925,1.6921,1.6923,36000000.0
2009-05-01 19:05:00,1.6923,1.6927,1.69225,1.6927,122200000.0
2009-05-01 19:06:00,1.69255,1.693,1.6924,1.69285,128600000.0
2009-05-01 19:07:00,1.69285,1.69285,1.69235,1.69235,190400000.0
2009-05-01 19:08:00,1.69235,1.69255,1.69195,1.6923,269000000.0
2009-05-01 19:09:00,1.6923,1.69295,1.69215,1.69295,272000000.0
2009-05-01 19:10:00,1.69295,1.69305,1.69255,1.6927,255200000.0
2009-05-01 19:11:00,1.69285,1.6929,1.69265,1.6928,93000000.0
2009-05-01 19:12:00,1.6929,1.6932,1.69285,1.693,126200000.0
2009-05-01 19:13:00,1.693,1.693,1.6925,1.69265,260000000.0
2009-05-01 19:14:00,1.69265,1.69285,1.6923,1.6924,263800000.0
2009-05-01 19:15:00,1.69235,1.69255,1.6923,1.69235,262000000.0
2009-05-01 19:16:00,1.69235,1.69245,1.69215,1.6922,157600000.0
2009-05-01 19:17:00,1.6925,1.69265,1.6923,1.69255,108600000.0
2009-05-01 19:18:00,1.6923,1.69235,1.69205,1.6922,94400000.0
2009-05-01 19:19:00,1.6922,1.69225,1.69185,1.69185,131000000.0
2009-05-01 19:20:00,1.69185,1.69235,1.69175,1.69215,127400000.0
2009-05-01 19:21:00,1.69235,1.6925,1.6919,1.6925,182600000.0
2009-05-01 19:22:00,1.69235,1.6925,1.6919,1.692,127400000.0
2009-05-01 19:23:00,1.69195,1.69235,1.6915,1.692,187800000.0
2009-05-01 19:24:00,1.692,1.6922,1.69165,1.69185,107000000.0
2009-05-01 19:25:00,1.6918,1.6921,1.69175,1.69205,71400000.0
2009-05-01 19:26:00,1.69205,1.6922,1.69195,1.69215,220000000.0
2009-05-01 19:27:00,1.69215,1.6925,1.692,1.69225,188600000.0
2009-05-01 19:28:00,1.6922,1.69265,1.6922,1.69265,161000000.0
2009-05-01 19:29:00,1.69265,1.69265,1.69245,1.6925,46600000.0
2009-05-01 19:30:00,1.6925,1.6927,1.6924,1.6924,15600000.0
2009-05-01 19:31:00,1.6925,1.693,1.69235,1.69295,175000000.0
2009-05-01 19:32:00,1.69295,1.69295,1.6928,1.6929,113400000.0
2009-05-01 19:33:00,1.69295,1.6932,1.6929,1.69305,42600000.0
2009-05-01 19:34:00,1.6933,1.6934,1.69305,1.69315,155000000.0
2009-05-01 19:35:00,1.69315,1.69315,1.69305,1.69315,86600000.0
2009-05-01 19:36:00,1.69305,1.69315,1.693,1.69315,157200000.0
2009-05-01 19:37:00,1.69315,1.69315,1.693,1.693,92200000.0
2009-05-01 19:38:00,1.693,1.6934,1.693,1.6934,62000000.0
2009-05-01 19:39:00,1.6934,1.69355,1.6933,1.6935,211400000.0
2009-05-01 19:40:00,1.69345,1.69355,1.6933,1.69345,177000000.0
2009-05-01 19:41:00,1.6935,1.69355,1.69305,1.69315,130800000.0
2009-05-01 19:42:00,1.69315,1.6938,1.69315,1.6935,108600000.0
2009-05-01 19:43:00,1.69355,1.69435,1.69345,1.69415,107300000.0
2009-05-01 19:44:00,1.6942,1.69425,1.69405,1.69405,45900000.0
2009-05-01 19:45:00,1.694,1.69415,1.6938,1.69405,297800000.0
2009-05-01 19:46:00,1.69405,1.6942,1.694,1.69405,164900000.0
2009-05-01 19:47:00,1.6941,1.69425,1.69405,1.6941,129400000.0
2009-05-01 19:48:00,1.69395,1.69405,1.69395,1.694,37800000.0
2009-05-01 19:49:00,1.69405,1.6943,1.694,1.6941,94800000.0
2009-05-01 19:50:00,1.69415,1.69445,1.694,1.69445,92000000.0
2009-05-01 19:51:00,1.69445,1.69445,1.6939,1.6943,474300000.0
2009-05-01 19:52:00,1.6944,1.69475,1.69435,1.6946,115000000.0
2009-05-01 19:53:00,1.6945,1.69465,1.6931,1.6931,241000000.0
2009-05-01 19:54:00,1.69305,1.6937,1.693,1.693,139600000.0
2009-05-01 19:55:00,1.693,1.6934,1.6928,1.6932,190000000.0
2009-05-01 19:56:00,1.6932,1.69325,1.6931,1.6931,180000000.0
2009-05-01 19:57:00,1.6931,1.69325,1.69285,1.69315,76200000.0
2009-05-01 19:58:00,1.69315,1.69315,1.69275,1.69305,45200000.0
2009-05-01 19:59:00,1.69305,1.6931,1.69285,1.69295,75800000.0
2009-05-01 20:00:00,1.693,1.6931,1.69245,1.69275,288800000.0
2009-05-01 20:01:00,1.6928,1.69305,1.6925,1.6925,87600000.0
2009-05-01 20:02:00,1.69245,1.69255,1.69235,1.6925,107600000.0
2009-05-01 20:03:00,1.69235,1.69335,1.69235,1.69315,227400000.0
2009-05-01 20:04:00,1.69335,1.69345,1.69325,1.69335,85400000.0
2009-05-01 20:05:00,1.6934,1.69365,1.6933,1.6935,126200000.0
2009-05-01 20:06:00,1.6935,1.6935,1.693,1.69345,207800000.0
2009-05-01 20:07:00,1.69345,1.69345,1.69345,1.69345,26000000.0
2009-05-01 20:08:00,1.6934,1.69415,1.6934,1.69385,121000000.0
2009-05-01 20:09:00,1.6938,1.69385,1.69355,1.69375,78400000.0
2009-05-01 20:10:00,1.69395,1.69395,1.69325,1.69345,185200000.0
2009-05-01 20:11:00,1.6935,1.6936,1.6934,1.6935,112000000.0
2009-05-01 20:12:00,1.69345,1.69355,1.69345,1.69355,72400000.0
2009-05-01 20:13:00,1.6936,1.6937,1.69355,1.69365,80000000.0
2009-05-01 20:14:00,1.69365,1.6939,1.6933,1.6933,158800000.0
2009-05-01 20:15:00,1.69335,1.69335,1.69315,1.69325,237800000.0
2009-05-01 20:16:00,1.69325,1.6936,1.69315,1.69315,224400000.0
2009-05-01 20:17:00,1.69315,1.6935,1.69315,1.6933,256800000.0
2009-05-01 20:18:00,1.6933,1.6936,1.69305,1.69305,251400000.0
2009-05-01 20:19:00,1.69325,1.69345,1.69305,1.69315,161000000.0
2009-05-01 20:20:00,1.6931,1.6931,1.693,1.6931,90000000.0
2009-05-01 20:21:00,1.6931,1.6935,1.69305,1.69335,82200000.0
2009-05-01 20:22:00,1.69335,1.69345,1.6932,1.6932,26000000.0
2009-05-01 20:23:00,1.6931,1.69325,1.69295,1.69295,121000000.0
2009-05-01 20:24:00,1.69325,1.69325,1.6927,1.69275,73400000.0
2009-05-01 20:25:00,1.69275,1.69285,1.6923,1.69235,191800000.0
2009-05-01 20:26:00,1.69235,1.69255,1.6923,1.69245,166800000.0
2009-05-01 20:27:00,1.69245,1.69245,1.6923,1.6923,207800000.0
2009-05-01 20:28:00,1.6923,1.693,1.6923,1.69295,153400000.0
2009-05-01 20:29:00,1.69295,1.69335,1.69285,1.6932,205600000.0
2009-05-01 20:30:00,1.6928,1.6929,1.6923,1.69235,209600000.0
2009-05-01 20:31:00,1.6924,1.69255,1.6923,1.69235,274600000.0
2009-05-01 20:32:00,1.69235,1.6927,1.6923,1.69255,106000000.0
2009-05-01 20:33:00,1.6926,1.69285,1.69255,1.69275,154400000.0
2009-05-01 20:34:00,1.69275,1.693,1.69265,1.69285,133600000.0
2009-05-01 20:35:00,1.69295,1.6932,1.6929,1.69305,125200000.0
2009-05-01 20:36:00,1.69305,1.6932,1.6928,1.69285,90600000.0
2009-05-01 20:37:00,1.69235,1.6927,1.6922,1.6924,303800001.0
2009-05-01 20:38:00,1.6924,1.69245,1.69235,1.69235,133000000.0
2009-05-01 20:39:00,1.69235,1.6931,1.6923,1.6926,210800000.0
2009-05-01 20:40:00,1.6926,1.6927,1.6923,1.69265,184200000.0
2009-05-01 20:41:00,1.69285,1.69285,1.6923,1.69235,179400000.0
2009-05-01 20:42:00,1.69235,1.6926,1.6923,1.69235,182600000.0
2009-05-01 20:43:00,1.69235,1.69235,1.69235,1.69235,77400000.0
2009-05-01 20:44:00,1.69235,1.69235,1.6918,1.6918,87000000.0
2009-05-01 20:45:00,1.69235,1.69245,1.6923,1.6923,95400000.0
2009-05-01 20:46:00,1.6923,1.69325,1.69225,1.69235,224600000.0
2009-05-01 20:47:00,1.6923,1.69235,1.6923,1.69235,105200000.0
2009-05-01 20:48:00,1.69235,1.69255,1.6922,1.6924,100000000.0
2009-05-01 20:49:00,1.6924,1.69285,1.6922,1.69225,281800000.0
2009-05-01 20:50:00,1.69235,1.6931,1.6922,1.6927,144000000.0
2009-05-01 20:51:00,1.6927,1.69285,1.6924,1.6924,158400000.0
2009-05-01 20:52:00,1.6924,1.69245,1.6923,1.6923,135400000.0
2009-05-01 20:53:00,1.6923,1.6928,1.69225,1.6926,213000000.0
2009-05-01 20:54:00,1.69265,1.69265,1.6922,1.69235,62600000.0
2009-05-01 20:55:00,1.6924,1.6929,1.69235,1.6926,207400000.0
2009-05-01 20:56:00,1.6926,1.69295,1.6924,1.6925,221000000.0
2009-05-01 20:57:00,1.6925,1.69305,1.6924,1.6927,190800000.0
2009-05-01 20:58:00,1.6928,1.69345,1.69265,1.69335,332800000.0
2009-05-01 20:59:00,1.69335,1.6941,1.69335,1.69355,271400000.0
2009-05-01 21:00:00,1.6934,1.69375,1.6932,1.69355,243400000.0
2009-05-01 21:01:00,1.69355,1.69355,1.6934,1.6934,47600000.0
2009-05-01 21:02:00,1.6934,1.6934,1.6934,1.6934,12400000.0
2009-05-01 21:03:00,1.6934,1.69365,1.6934,1.6935,49800000.0
2009-05-01 21:04:00,1.6936,1.69375,1.69335,1.69345,154600000.0
2009-05-01 21:05:00,1.69345,1.69355,1.69325,1.69325,102800000.0
2009-05-01 21:06:00,1.69325,1.6935,1.6932,1.6932,157200000.0
2009-05-01 21:07:00,1.6932,1.6939,1.69315,1.6937,82000000.0
2009-05-01 21:08:00,1.6937,1.6939,1.69325,1.6935,108400000.0
2009-05-01 21:09:00,1.6934,1.6939,1.6931,1.6939,229200000.0
2009-05-01 21:10:00,1.6939,1.6939,1.6935,1.6938,74800000.0
2009-05-01 21:11:00,1.69375,1.69395,1.69365,1.69395,87800000.0
2009-05-01 21:12:00,1.69395,1.6946,1.69375,1.69425,173400000.0
2009-05-01 21:13:00,1.69435,1.69455,1.69375,1.69385,103600000.0
2009-05-01 21:14:00,1.69385,1.6939,1.69375,1.6939,34800000.0
2009-05-01 21:15:00,1.6939,1.6943,1.6938,1.6939,227400000.0
2009-05-01 21:16:00,1.6939,1.69425,1.6934,1.69365,245600000.0
2009-05-01 21:17:00,1.6938,1.69385,1.69315,1.69315,205400000.0
2009-05-01 21:18:00,1.69315,1.69395,1.69315,1.69385,142400000.0
2009-05-01 21:19:00,1.6938,1.69385,1.69365,1.6937,139800000.0
2009-05-01 21:20:00,1.6937,1.69385,1.6936,1.69385,55200000.0
2009-05-01 21:21:00,1.6938,1.69395,1.69335,1.6935,84400000.0
2009-05-01 21:22:00,1.6935,1.69405,1.6935,1.69405,153600000.0
2009-05-01 21:23:00,1.69405,1.69405,1.6934,1.6934,98800000.0
2009-05-01 21:24:00,1.6934,1.69355,1.6934,1.6934,62800000.0
2009-05-01 21:25:00,1.69355,1.6937,1.6932,1.6937,98600000.0
2009-05-01 21:26:00,1.6937,1.6937,1.69295,1.69305,222800000.0
2009-05-01 21:27:00,1.69305,1.69335,1.6926,1.69265,223000000.0
2009-05-01 21:28:00,1.69285,1.69405,1.69285,1.69395,202200000.0
2009-05-01 21:29:00,1.69405,1.6942,1.6927,1.6927,211000000.0
2009-05-01 21:30:00,1.69295,1.69335,1.69275,1.69275,156000000.0
2009-05-01 21:31:00,1.693,1.6933,1.69255,1.69275,154400000.0
2009-05-01 21:32:00,1.69265,1.69265,1.69205,1.69205,143000000.0
2009-05-01 21:33:00,1.69205,1.6921,1.69165,1.6921,134200000.0
2009-05-01 21:34:00,1.69195,1.69295,1.69195,1.69275,271400000.0
2009-05-01 21:35:00,1.69295,1.69325,1.69245,1.6927,144400000.0
2009-05-01 21:36:00,1.69255,1.69365,1.6924,1.69315,165200000.0
2009-05-01 21:37:00,1.6931,1.69315,1.6922,1.6925,184800000.0
2009-05-01 21:38:00,1.6927,1.69275,1.69225,1.6925,127600000.0
2009-05-01 21:39:00,1.69255,1.69285,1.6923,1.6926,103400000.0
2009-05-01 21:40:00,1.69255,1.6929,1.6925,1.6929,108800000.0
2009-05-01 21:41:00,1.6929,1.6932,1.69225,1.6931,181000000.0
2009-05-01 21:42:00,1.69305,1.6932,1.69285,1.69315,126200000.0
2009-05-01 21:43:00,1.69315,1.6935,1.69305,1.6933,118400000.0
2009-05-01 21:44:00,1.69335,1.6934,1.69325,1.69325,67800000.0
2009-05-01 21:45:00,1.69325,1.6934,1.69295,1.69305,185400000.0
2009-05-01 21:46:00,1.69305,1.69305,1.69275,1.69275,72800000.0
2009-05-01 21:47:00,1.69275,1.69305,1.6925,1.6928,85800000.0
2009-05-01 21:48:00,1.69295,1.6932,1.6925,1.69265,153200000.0
2009-05-01 21:49:00,1.69255,1.69275,1.692,1.69265,203600000.0
2009-05-01 21:50:00,1.69255,1.69255,1.6924,1.6924,99800000.0
2009-05-01 21:51:00,1.6924,1.69325,1.6924,1.69325,141800000.0
2009-05-01 21:52:00,1.69325,1.6935,1.69325,1.6935,34000000.0
2009-05-01 21:53:00,1.69345,1.69365,1.69345,1.6936,54200000.0
2009-05-01 21:54:00,1.6936,1.6936,1.6933,1.69335,106000000.0
2009-05-01 21:55:00,1.6934,1.69355,1.6933,1.6933,139800000.0
2009-05-01 21:56:00,1.6933,1.6937,1.6933,1.69355,94600000.0
2009-05-01 21:57:00,1.69355,1.6939,1.69295,1.6935,161000000.0
2009-05-01 21:58:00,1.6935,1.69425,1.69345,1.69425,223000000.0
2009-05-01 21:59:00,1.6943,1.6946,1.6938,1.69395,82000000.0
2009-05-01 22:00:00,1.69405,1.69415,1.69395,1.69415,51800000.0
2009-05-01 22:01:00,1.69415,1.69475,1.6941,1.6946,155000000.0
2009-05-01 22:02:00,1.6947,1.6948,1.69435,1.69435,163400000.0
2009-05-01 22:03:00,1.69435,1.6947,1.69425,1.69455,209600000.0
2009-05-01 22:04:00,1.69455,1.69455,1.693,1.6933,176200000.0
2009-05-01 22:05:00,1.6933,1.69335,1.69305,1.69315,122600000.0
2009-05-01 22:06:00,1.69315,1.69335,1.69315,1.69335,29000000.0
2009-05-01 22:07:00,1.69325,1.69335,1.69325,1.69335,51800000.0
2009-05-01 22:08:00,1.6935,1.6939,1.6932,1.6936,152800000.0
2009-05-01 22:09:00,1.6936,1.6937,1.69325,1.69345,63800000.0
2009-05-01 22:10:00,1.6934,1.69345,1.6933,1.69345,61000000.0
2009-05-01 22:11:00,1.69345,1.69375,1.6933,1.69375,61400000.0
2009-05-01 22:12:00,1.69365,1.6938,1.69365,1.6938,6000000.0
2009-05-01 22:13:00,1.6938,1.6943,1.6938,1.6943,22400000.0
2009-05-01 22:14:00,1.6943,1.69475,1.6941,1.6945,66800000.0
2009-05-01 22:15:00,1.69455,1.69475,1.694,1.69465,86600000.0
2009-05-01 22:16:00,1.69465,1.69465,1.69385,1.69415,65600000.0
2009-05-01 22:17:00,1.69415,1.6946,1.6937,1.6946,76400000.0
2009-05-01 22:18:00,1.69425,1.69435,1.6938,1.6939,63200000.0
2009-05-01 22:19:00,1.6938,1.6938,1.6936,1.69365,28200000.0
2009-05-01 22:20:00,1.69365,1.69365,1.69345,1.69345,3600000.0
2009-05-01 22:21:00,1.69355,1.6938,1.69355,1.6937,64200000.0
2009-05-01 22:22:00,1.6937,1.6937,1.6936,1.6937,20600000.0
2009-05-01 22:23:00,1.69365,1.69365,1.6935,1.6935,50200000.0
2009-05-01 22:24:00,1.69355,1.6941,1.6934,1.69405,74200000.0
2009-05-01 22:25:00,1.694,1.6944,1.6939,1.69395,111400000.0
2009-05-01 22:26:00,1.69395,1.6942,1.6938,1.6942,96200000.0
2009-05-01 22:27:00,1.6942,1.69425,1.69385,1.69395,21400000.0
2009-05-01 22:28:00,1.69395,1.69425,1.6939,1.694,78800000.0
2009-05-01 22:29:00,1.69395,1.694,1.6939,1.694,19000000.0
2009-05-01 22:30:00,1.694,1.69425,1.6938,1.69425,67000000.0
2009-05-01 22:31:00,1.6942,1.6942,1.6942,1.6942,4000000.0
2009-05-01 22:32:00,1.6941,1.69435,1.69405,1.69405,51600000.0
2009-05-01 22:33:00,1.69405,1.69405,1.6939,1.6939,11400000.0
2009-05-01 22:34:00,1.6939,1.6939,1.6939,1.6939,7800000.0
2009-05-01 22:35:00,1.6939,1.69415,1.69375,1.69375,30800000.0
2009-05-01 22:36:00,1.69375,1.69375,1.69375,1.69375,1000000.0
2009-05-01 22:37:00,1.69365,1.69365,1.69355,1.69365,18800000.0
2009-05-01 22:38:00,1.6937,1.6939,1.6937,1.6939,36800000.0
2009-05-01 22:39:00,1.6939,1.6939,1.6939,1.6939,20400000.0
2009-05-01 22:40:00,1.6939,1.6939,1.69385,1.69385,15200000.0
2009-05-01 22:41:00,1.6939,1.6941,1.6939,1.6941,32000000.0
2009-05-01 22:42:00,1.694,1.694,1.6939,1.6939,31200000.0
2009-05-01 22:43:00,1.6939,1.6939,1.6939,1.6939,11400000.0
2009-05-01 22:44:00,1.69385,1.694,1.6937,1.694,13200000.0
2009-05-01 22:45:00,1.694,1.694,1.694,1.694,15600000.0
2009-05-01 22:46:00,1.694,1.6941,1.694,1.694,37000000.0
2009-05-01 22:47:00,1.6942,1.6942,1.6936,1.6936,40800000.0
2009-05-01 22:48:00,1.6936,1.6936,1.6927,1.6933,94000000.0
2009-05-01 22:49:00,1.6933,1.6933,1.6925,1.6925,55600000.0
2009-05-01 22:50:00,1.6925,1.69255,1.6925,1.69255,35200000.0
2009-05-01 22:51:00,1.6925,1.69285,1.6925,1.6928,65000000.0
2009-05-01 22:52:00,1.6929,1.6937,1.6929,1.69305,90400000.0
2009-05-01 22:53:00,1.693,1.6931,1.6929,1.693,36600000.0
2009-05-01 22:54:00,1.693,1.69365,1.6928,1.69365,95600000.0
2009-05-01 22:55:00,1.6938,1.69405,1.6932,1.6932,84200000.0
2009-05-01 22:56:00,1.6932,1.69375,1.6932,1.6933,108600000.0
2009-05-01 22:57:00,1.6935,1.69375,1.6934,1.6934,22800000.0
2009-05-01 22:58:00,1.6936,1.6943,1.6936,1.69375,41400000.0
2009-05-01 22:59:00,1.6939,1.69445,1.69365,1.69425,48000000.0
2009-05-03 23:00:00,1.69272,1.6934,1.69198,1.6927,99400000.0
2009-05-03 23:01:00,1.69245,1.69308,1.69174,1.69277,194000000.0
2009-05-03 23:02:00,1.6928,1.69326,1.69182,1.69243,76400000.0
2009-05-03 23:03:00,1.69231,1.69307,1.69179,1.69234,125600000.0
2009-05-03 23:04:00,1.69224,1.69315,1.69176,1.69252,68400000.0
2009-05-03 23:05:00,1.69272,1.69301,1.69195,1.6926,58000000.0
2009-05-03 23:06:00,1.69263,1.69291,1.69231,1.69284,108400000.0
2009-05-03 23:07:00,1.69281,1.69286,1.6917,1.6917,43600000.0
2009-05-03 23:08:00,1.69256,1.69299,1.69144,1.69166,189400000.0
2009-05-03 23:09:00,1.69183,1.69258,1.69163,1.69258,28000000.0
2009-05-03 23:10:00,1.69247,1.69293,1.69185,1.69259,105200000.0
2009-05-03 23:11:00,1.69247,1.6927,1.69179,1.69248,161600000.0
2009-05-03 23:12:00,1.69254,1.69306,1.69163,1.6922,70200000.0
2009-05-03 23:13:00,1.69282,1.69325,1.69171,1.69316,85200000.0
2009-05-03 23:14:00,1.69307,1.69321,1.6929,1.6929,103600000.0
2009-05-03 23:15:00,1.69318,1.69341,1.69304,1.69323,176600000.0
2009-05-03 23:16:00,1.69321,1.69326,1.69294,1.6931,221800000.0
2009-05-03 23:17:00,1.6933,1.6933,1.693,1.6931,230200000.0
2009-05-03 23:18:00,1.69277,1.69277,1.69211,1.69267,213200000.0
2009-05-03 23:19:00,1.69246,1.69294,1.69231,1.69254,220800000.0
2009-05-03 23:20:00,1.69275,1.69299,1.69234,1.69284,88000000.0
2009-05-03 23:21:00,1.69289,1.69292,1.6924,1.69286,427000000.0
2009-05-03 23:22:00,1.69273,1.69306,1.69273,1.69306,369600000.0
2009-05-03 23:23:00,1.69306,1.69315,1.69273,1.6928,388600000.0
2009-05-03 23:24:00,1.69285,1.69312,1.69247,1.69305,181200000.0
2009-05-03 23:25:00,1.69333,1.69429,1.69256,1.69369,212000000.0
2009-05-03 23:26:00,1.69398,1.6941,1.6924,1.69265,226400000.0
2009-05-03 23:27:00,1.69288,1.69288,1.69223,1.69274,188400000.0
2009-05-03 23:28:00,1.69257,1.69292,1.69205,1.69292,216000000.0
2009-05-03 23:29:00,1.69299,1.69306,1.6927,1.69304,63000000.0
2009-05-03 23:30:00,1.69283,1.69299,1.69207,1.69299,86800000.0
2009-05-03 23:31:00,1.69316,1.69316,1.69293,1.69298,75400000.0
2009-05-03 23:32:00,1.69294,1.69306,1.69287,1.69301,60000000.0
2009-05-03 23:33:00,1.69285,1.69303,1.69257,1.69303,181400000.0
2009-05-03 23:34:00,1.69289,1.69317,1.69277,1.69277,233600000.0
2009-05-03 23:35:00,1.69304,1.69304,1.69264,1.69301,50200000.0
2009-05-03 23:36:00,1.69318,1.69325,1.69286,1.69323,127600000.0
2009-05-03 23:37:00,1.69327,1.69335,1.69315,1.69318,163200000.0
2009-05-03 23:38:00,1.6932,1.6933,1.693,1.6933,84400000.0
2009-05-03 23:39:00,1.69304,1.69304,1.69259,1.69278,31600000.0
2009-05-03 23:40:00,1.69293,1.69312,1.69269,1.69311,36000000.0
2009-05-03 23:41:00,1.69309,1.69324,1.69304,1.69309,76000000.0
2009-05-03 23:42:00,1.69313,1.69321,1.69259,1.69303,87600000.0
2009-05-03 23:43:00,1.69254,1.69304,1.69236,1.69236,52200000.0
2009-05-03 23:44:00,1.69257,1.69316,1.69204,1.69276,40800000.0
2009-05-03 23:45:00,1.69289,1.69313,1.69224,1.69283,32000000.0
2009-05-03 23:46:00,1.69266,1.69314,1.69196,1.69253,48200000.0
2009-05-03 23:47:00,1.69249,1.69318,1.69184,1.69256,218200000.0
2009-05-03 23:48:00,1.69283,1.69348,1.69212,1.69318,234600000.0
2009-05-03 23:49:00,1.69308,1.69308,1.69209,1.6927,56800000.0
2009-05-03 23:50:00,1.6927,1.69293,1.69202,1.69288,39600000.0
2009-05-03 23:51:00,1.69285,1.6934,1.69203,1.69274,80000000.0
2009-05-03 23:52:00,1.69276,1.69339,1.69189,1.69286,215200000.0
2009-05-03 23:53:00,1.69322,1.69342,1.69229,1.6929,31200000.0
2009-05-03 23:54:00,1.69274,1.69277,1.69168,1.69272,42800000.0
2009-05-03 23:55:00,1.69262,1.69332,1.69186,1.69292,80000000.0
2009-05-03 23:56:00,1.69276,1.69293,1.69141,1.69245,44000000.0
2009-05-03 23:57:00,1.69267,1.69283,1.69125,1.69265,128200000.0
2009-05-03 23:58:00,1.69256,1.69265,1.69113,1.69113,143400000.0
2009-05-03 23:59:00,1.69275,1.69405,1.69171,1.69308,171000000.0
2009-05-04 00:00:00,1.69299,1.69395,1.6924,1.69315,101200000.0
2009-05-04 00:01:00,1.69309,1.69312,1.69238,1.69238,33600000.0
2009-05-04 00:02:00,1.6925,1.69255,1.69146,1.69252,161400000.0
2009-05-04 00:03:00,1.69154,1.69267,1.69138,1.69241,201400000.0
2009-05-04 00:04:00,1.69292,1.69301,1.69272,1.69279,115200000.0
2009-05-04 00:05:00,1.69294,1.69304,1.69262,1.69262,261000000.0
2009-05-04 00:06:00,1.69285,1.69285,1.69188,1.69284,59200000.0
2009-05-04 00:07:00,1.69268,1.69268,1.69132,1.69253,79600000.0
2009-05-04 00:08:00,1.69256,1.69257,1.69157,1.69257,36600000.0
2009-05-04 00:09:00,1.69243,1.69261,1.69197,1.69261,208000000.0
2009-05-04 00:10:00,1.69266,1.69273,1.69197,1.69256,99400000.0
2009-05-04 00:11:00,1.6927,1.69274,1.69237,1.69247,79000000.0
2009-05-04 00:12:00,1.69275,1.69296,1.69267,1.69284,66400000.0
2009-05-04 00:13:00,1.69268,1.69314,1.69262,1.69277,95000000.0
2009-05-04 00:14:00,1.69275,1.69316,1.69268,1.69299,113600000.0
2009-05-04 00:15:00,1.69291,1.69291,1.69236,1.69275,35800000.0
2009-05-04 00:16:00,1.69273,1.69303,1.69225,1.69275,123200000.0
2009-05-04 00:17:00,1.69274,1.69301,1.69243,1.69275,69800000.0
2009-05-04 00:18:00,1.69258,1.69302,1.69258,1.69301,19600000.0
2009-05-04 00:19:00,1.6929,1.69291,1.69249,1.69249,51200000.0
2009-05-04 00:20:00,1.69283,1.693,1.69261,1.69297,88800000.0
2009-05-04 00:21:00,1.69303,1.69303,1.69233,1.69293,46000000.0
2009-05-04 00:22:00,1.69279,1.69284,1.69214,1.69283,97400000.0
2009-05-04 00:23:00,1.69274,1.69288,1.69224,1.69278,67000000.0
2009-05-04 00:24:00,1.69278,1.69287,1.69254,1.69278,47400000.0
2009-05-04 00:25:00,1.69268,1.69336,1.69256,1.69336,21600000.0
2009-05-04 00:26:00,1.69314,1.69342,1.69295,1.69305,48200000.0
2009-05-04 00:27:00,1.69313,1.69332,1.69247,1.69312,61600000.0
2009-05-04 00:28:00,1.69298,1.69317,1.69283,1.69317,38000000.0
2009-05-04 00:29:00,1.69327,1.69446,1.6931,1.6938,112000000.0
2009-05-04 00:30:00,1.6941,1.6943,1.69335,1.6943,214800000.0
2009-05-04 00:31:00,1.69415,1.69506,1.69391,1.69506,117600000.0
2009-05-04 00:32:00,1.69497,1.69514,1.69357,1.69514,91400000.0
2009-05-04 00:33:00,1.69487,1.69546,1.69421,1.69502,144600000.0
2009-05-04 00:34:00,1.69519,1.69605,1.69454,1.69487,97200000.0
2009-05-04 00:35:00,1.69491,1.69521,1.69458,1.69493,93400000.0
2009-05-04 00:36:00,1.69485,1.69563,1.69443,1.69523,124000000.0
2009-05-04 00:37:00,1.69551,1.69557,1.69446,1.69543,103800000.0
2009-05-04 00:38:00,1.6955,1.69568,1.69491,1.69563,79000000.0
2009-05-04 00:39:00,1.69534,1.6955,1.69459,1.69531,81600000.0
2009-05-04 00:40:00,1.69494,1.69552,1.69464,1.69534,186600000.0
2009-05-04 00:41:00,1.69537,1.69569,1.69484,1.69542,165000000.0
2009-05-04 00:42:00,1.69523,1.69523,1.69464,1.69511,34400000.0
2009-05-04 00:43:00,1.69511,1.6954,1.69499,1.6951,208000000.0
2009-05-04 00:44:00,1.69536,1.6956,1.69492,1.69536,150200000.0
2009-05-04 00:45:00,1.69526,1.69553,1.69478,1.6952,120200000.0
2009-05-04 00:46:00,1.6953,1.6957,1.69478,1.69529,44000000.0
2009-05-04 00:47:00,1.69511,1.69531,1.69465,1.69531,202600000.0
2009-05-04 00:48:00,1.69534,1.69534,1.69442,1.69488,105000000.0
2009-05-04 00:49:00,1.6941,1.69534,1.6941,1.6952,88600000.0
2009-05-04 00:50:00,1.69515,1.6953,1.69447,1.6953,147800000.0
2009-05-04 00:51:00,1.6952,1.69555,1.69462,1.69555,60400000.0
2009-05-04 00:52:00,1.69535,1.69558,1.6942,1.69556,139800000.0
2009-05-04 00:53:00,1.69578,1.69744,1.69512,1.6964,238000000.0
2009-05-04 00:54:00,1.69638,1.69682,1.69545,1.69623,120000000.0
2009-05-04 00:55:00,1.6964,1.69722,1.69583,1.69629,176400000.0
2009-05-04 00:56:00,1.69608,1.69633,1.69593,1.69629,125600000.0
2009-05-04 00:57:00,1.69571,1.69612,1.69547,1.69612,240200000.0
2009-05-04 00:58:00,1.69599,1.69599,1.69537,1.69585,128000000.0
2009-05-04 00:59:00,1.69595,1.69725,1.69558,1.69725,260600000.0
2009-05-04 01:00:00,1.69628,1.69745,1.69628,1.69728,93800000.0
2009-05-04 01:01:00,1.69686,1.69723,1.69646,1.69723,46400000.0
2009-05-04 01:02:00,1.69664,1.69713,1.69633,1.69674,88400000.0
2009-05-04 01:03:00,1.69658,1.69704,1.69598,1.69704,118000000.0
2009-05-04 01:04:00,1.69709,1.69762,1.69686,1.69718,172800000.0
2009-05-04 01:05:00,1.69707,1.69727,1.69601,1.69686,300400000.0
2009-05-04 01:06:00,1.69648,1.69691,1.69624,1.69627,100400000.0
2009-05-04 01:07:00,1.69662,1.69693,1.69627,1.69671,111200000.0
2009-05-04 01:08:00,1.69645,1.69681,1.69624,1.69681,49000000.0
2009-05-04 01:09:00,1.69681,1.69693,1.69656,1.69687,74800000.0
2009-05-04 01:10:00,1.69666,1.69732,1.69666,1.69732,58200000.0
2009-05-04 01:11:00,1.69706,1.69738,1.69614,1.69673,134400000.0
2009-05-04 01:12:00,1.69715,1.69766,1.6967,1.69739,207400000.0
2009-05-04 01:13:00,1.69744,1.69791,1.69728,1.69791,151000000.0
2009-05-04 01:14:00,1.69818,1.6983,1.69777,1.69808,158600000.0
2009-05-04 01:15:00,1.69762,1.69775,1.6969,1.69721,35600000.0
2009-05-04 01:16:00,1.69704,1.69715,1.69688,1.69712,27800000.0
2009-05-04 01:17:00,1.69693,1.69702,1.69668,1.69698,16400000.0
2009-05-04 01:18:00,1.69672,1.69678,1.69524,1.69647,78200000.0
2009-05-04 01:19:00,1.6964,1.69645,1.69552,1.69637,202200000.0
2009-05-04 01:20:00,1.69626,1.69666,1.69526,1.69637,159800000.0
2009-05-04 01:21:00,1.69656,1.69707,1.69557,1.69696,65800000.0
2009-05-04 01:22:00,1.69681,1.69736,1.69643,1.69652,217400000.0
2009-05-04 01:23:00,1.69644,1.69722,1.69644,1.69689,167400000.0
2009-05-04 01:24:00,1.6971,1.69729,1.69677,1.69704,117200000.0
2009-05-04 01:25:00,1.69702,1.69728,1.69645,1.69698,285800000.0
2009-05-04 01:26:00,1.69705,1.69711,1.6965,1.69697,50400000.0
2009-05-04 01:27:00,1.69691,1.69744,1.69662,1.697,57600000.0
2009-05-04 01:28:00,1.69715,1.69799,1.69679,1.6975,116400000.0
2009-05-04 01:29:00,1.69775,1.69784,1.69728,1.69742,28600000.0
2009-05-04 01:30:00,1.69697,1.69745,1.69687,1.69739,76400000.0
2009-05-04 01:31:00,1.69753,1.69802,1.697,1.69755,155200000.0
2009-05-04 01:32:00,1.69739,1.69811,1.69707,1.69759,176800000.0
2009-05-04 01:33:00,1.69744,1.6975,1.69665,1.69688,203200000.0
2009-05-04 01:34:00,1.69669,1.69737,1.69649,1.69667,177400000.0
2009-05-04 01:35:00,1.69707,1.69734,1.69662,1.69712,121400000.0
2009-05-04 01:36:00,1.6969,1.69736,1.69678,1.69718,213200000.0
2009-05-04 01:37:00,1.697,1.69714,1.6961,1.697,94600000.0
2009-05-04 01:38:00,1.6968,1.69706,1.69648,1.69697,26200000.0
2009-05-04 01:39:00,1.69676,1.69712,1.69621,1.69671,115600000.0
2009-05-04 01:40:00,1.69667,1.69707,1.69653,1.69673,224400000.0
2009-05-04 01:41:00,1.69678,1.69729,1.69644,1.69727,235000000.0
2009-05-04 01:42:00,1.69713,1.6975,1.69679,1.69718,115600000.0
2009-05-04 01:43:00,1.69706,1.69717,1.69673,1.69685,76000000.0
2009-05-04 01:44:00,1.69691,1.6975,1.69651,1.69657,197800000.0
2009-05-04 01:45:00,1.69661,1.6971,1.69636,1.6971,191400000.0
2009-05-04 01:46:00,1.6969,1.69733,1.69631,1.69712,62200000.0
2009-05-04 01:47:00,1.69673,1.69752,1.69669,1.69745,107600000.0
2009-05-04 01:48:00,1.69707,1.69752,1.69664,1.6973,59200000.0
2009-05-04 01:49:00,1.69707,1.69768,1.6967,1.69711,312400000.0
2009-05-04 01:50:00,1.6973,1.6973,1.69629,1.69661,136800000.0
2009-05-04 01:51:00,1.6972,1.69776,1.69663,1.69663,98000000.0
2009-05-04 01:52:00,1.69671,1.69713,1.69646,1.69667,77400000.0
2009-05-04 01:53:00,1.69669,1.69679,1.69619,1.69653,106800000.0
2009-05-04 01:54:00,1.69652,1.69719,1.69632,1.69698,174600000.0
2009-05-04 01:55:00,1.69674,1.69706,1.69625,1.69645,193800000.0
2009-05-04 01:56:00,1.69661,1.69661,1.696,1.69617,266800000.0
2009-05-04 01:57:00,1.6962,1.69706,1.69572,1.69673,117200000.0
2009-05-04 01:58:00,1.69678,1.69732,1.69636,1.697,221200000.0
2009-05-04 01:59:00,1.69756,1.69782,1.69725,1.6973,72600000.0
2009-05-04 02:00:00,1.69737,1.69737,1.69704,1.6972,72600000.0
2009-05-04 02:01:00,1.6969,1.69737,1.69659,1.6967,72600000.0
2009-05-04 02:02:00,1.69705,1.69728,1.69622,1.69701,57400000.0
2009-05-04 02:03:00,1.69725,1.69737,1.697,1.69702,95000000.0
2009-05-04 02:04:00,1.69708,1.69754,1.6966,1.6969,153600000.0
2009-05-04 02:05:00,1.69715,1.69721,1.69655,1.69699,164600000.0
2009-05-04 02:06:00,1.69697,1.69705,1.69627,1.69645,303800000.0
2009-05-04 02:07:00,1.69671,1.69689,1.69641,1.69689,33000000.0
2009-05-04 02:08:00,1.69674,1.69691,1.69635,1.69683,213000000.0
2009-05-04 02:09:00,1.69701,1.69723,1.69651,1.69716,164800000.0
2009-05-04 02:10:00,1.69685,1.69705,1.69615,1.69675,93600000.0
2009-05-04 02:11:00,1.69667,1.69688,1.69594,1.69596,39800000.0
2009-05-04 02:12:00,1.69611,1.69678,1.6955,1.69602,191600000.0
2009-05-04 02:13:00,1.69645,1.69645,1.6964,1.6964,21600000.0
2009-05-04 02:14:00,1.6964,1.69645,1.6964,1.69645,16000000.0
2009-05-04 02:15:00,1.69645,1.69655,1.69575,1.69575,294200000.0
2009-05-04 02:16:00,1.69585,1.69595,1.69575,1.69595,633000000.0
2009-05-04 02:17:00,1.69595,1.69605,1.69595,1.69595,32000000.0
2009-05-04 02:18:00,1.69595,1.6961,1.69585,1.69595,428200000.0
2009-05-04 02:19:00,1.69595,1.69605,1.69595,1.69605,181400000.0
2009-05-04 02:20:00,1.69605,1.69605,1.69595,1.69605,100600000.0
2009-05-04 02:21:00,1.69595,1.69605,1.69595,1.69605,150400000.0
2009-05-04 02:22:00,1.69605,1.69605,1.69605,1.69605,258400000.0
2009-05-04 02:23:00,1.69605,1.69615,1.69585,1.69615,120000000.0
2009-05-04 02:24:00,1.69615,1.6964,1.6956,1.6956,75200000.0
2009-05-04 02:25:00,1.69565,1.69595,1.69535,1.6958,186400000.0
2009-05-04 02:26:00,1.69585,1.6961,1.6957,1.69595,166200000.0
2009-05-04 02:27:00,1.696,1.69605,1.69505,1.69535,235800000.0
2009-05-04 02:28:00,1.69535,1.69535,1.69485,1.695,109800000.0
2009-05-04 02:29:00,1.695,1.69565,1.69495,1.69555,125600000.0
2009-05-04 02:30:00,1.69555,1.69555,1.69555,1.69555,6400000.0
2009-05-04 02:31:00,1.6955,1.6956,1.69545,1.6956,35000000.0
2009-05-04 02:32:00,1.6956,1.69565,1.69555,1.69565,30400000.0
2009-05-04 02:33:00,1.69565,1.69565,1.6954,1.6955,70400000.0
2009-05-04 02:34:00,1.69545,1.6955,1.69465,1.69505,118400000.0
2009-05-04 02:35:00,1.69505,1.69505,1.69475,1.6948,129000000.0
2009-05-04 02:36:00,1.69485,1.69525,1.6946,1.6951,321600000.0
2009-05-04 02:37:00,1.6951,1.69595,1.6948,1.6957,354200000.0
2009-05-04 02:38:00,1.6956,1.69665,1.69515,1.6963,297000000.0
2009-05-04 02:39:00,1.69635,1.6967,1.6953,1.6959,149600000.0
2009-05-04 02:40:00,1.69595,1.6967,1.69585,1.69635,96800000.0
2009-05-04 02:41:00,1.6964,1.6964,1.69565,1.69575,136800000.0
2009-05-04 02:42:00,1.69575,1.69595,1.69575,1.69585,32000000.0
2009-05-04 02:43:00,1.6959,1.69595,1.69585,1.69595,25600000.0
2009-05-04 02:44:00,1.69595,1.69615,1.69595,1.69605,46400000.0
2009-05-04 02:45:00,1.69605,1.69605,1.6954,1.69565,139200000.0
2009-05-04 02:46:00,1.69565,1.6959,1.6956,1.6956,174400000.0
2009-05-04 02:47:00,1.6957,1.69635,1.6956,1.69625,148000000.0
2009-05-04 02:48:00,1.69625,1.6963,1.69585,1.69595,193600000.0
2009-05-04 02:49:00,1.69595,1.69615,1.6956,1.6958,235200000.0
2009-05-04 02:50:00,1.6958,1.69585,1.69485,1.6952,148800000.0
2009-05-04 02:51:00,1.6952,1.69525,1.6938,1.69465,198800000.0
2009-05-04 02:52:00,1.69465,1.69485,1.69455,1.69475,156800000.0
2009-05-04 02:53:00,1.69475,1.6951,1.6943,1.6951,161600000.0
2009-05-04 02:54:00,1.6951,1.6951,1.69445,1.69485,188800000.0
2009-05-04 02:55:00,1.69495,1.6954,1.69495,1.6954,131200000.0
2009-05-04 02:56:00,1.6954,1.69545,1.69495,1.69535,193600000.0
2009-05-04 02:57:00,1.69535,1.6964,1.69525,1.6958,179200000.0
2009-05-04 02:58:00,1.69575,1.69585,1.6955,1.6955,192000000.0
2009-05-04 02:59:00,1.69555,1.69565,1.69425,1.69525,270400000.0
2009-05-04 03:00:00,1.69525,1.69565,1.69455,1.6956,254800000.0
2009-05-04 03:01:00,1.69555,1.6956,1.69415,1.69425,112000000.0
2009-05-04 03:02:00,1.6944,1.69465,1.6944,1.6946,46400000.0
2009-05-04 03:03:00,1.6947,1.69485,1.69465,1.6948,43200000.0
2009-05-04 03:04:00,1.69475,1.6952,1.69465,1.6951,210200000.0
2009-05-04 03:05:00,1.6951,1.6956,1.6951,1.6953,104000000.0
2009-05-04 03:06:00,1.69535,1.69555,1.6953,1.6955,54400000.0
2009-05-04 03:07:00,1.6955,1.6959,1.6954,1.6959,84800000.0
2009-05-04 03:08:00,1.6959,1.69605,1.6958,1.696,73600000.0
2009-05-04 03:09:00,1.696,1.696,1.6951,1.69525,312000000.0
2009-05-04 03:10:00,1.69525,1.69575,1.6952,1.6953,123200000.0
2009-05-04 03:11:00,1.6952,1.6952,1.69505,1.69505,126400000.0
2009-05-04 03:12:00,1.69505,1.69505,1.6946,1.69485,199400000.0
2009-05-04 03:13:00,1.69485,1.6955,1.6945,1.695,322400000.0
2009-05-04 03:14:00,1.69525,1.69535,1.6949,1.69535,65600000.0
2009-05-04 03:15:00,1.6954,1.6958,1.6952,1.69565,56000000.0
2009-05-04 03:16:00,1.69555,1.69575,1.6953,1.69535,64000000.0
2009-05-04 03:17:00,1.69535,1.69535,1.6951,1.6953,190400000.0
2009-05-04 03:18:00,1.6953,1.6953,1.695,1.695,75200000.0
2009-05-04 03:19:00,1.695,1.69535,1.695,1.69535,169000000.0
2009-05-04 03:20:00,1.6953,1.6954,1.69465,1.6948,122600000.0
2009-05-04 03:21:00,1.69495,1.695,1.69475,1.6948,54400000.0
2009-05-04 03:22:00,1.69485,1.695,1.6948,1.69495,104000000.0
2009-05-04 03:23:00,1.6949,1.6949,1.69455,1.6947,43200000.0
2009-05-04 03:24:00,1.69475,1.69585,1.69475,1.69575,214400000.0
2009-05-04 03:25:00,1.69575,1.69585,1.69545,1.69545,96000000.0
2009-05-04 03:26:00,1.69555,1.6956,1.69475,1.6955,60000000.0
2009-05-04 03:27:00,1.6955,1.6956,1.69495,1.69495,129600000.0
2009-05-04 03:28:00,1.69505,1.69545,1.69475,1.6949,160000000.0
2009-05-04 03:29:00,1.6949,1.69515,1.69445,1.6948,176000000.0
2009-05-04 03:30:00,1.69485,1.6951,1.6943,1.69465,172800000.0
2009-05-04 03:31:00,1.69465,1.6951,1.69425,1.69435,97600000.0
2009-05-04 03:32:00,1.69445,1.69475,1.6943,1.6947,109800000.0
2009-05-04 03:33:00,1.69475,1.6952,1.6945,1.6945,116600000.0
2009-05-04 03:34:00,1.6945,1.6948,1.6945,1.6948,112000000.0
2009-05-04 03:35:00,1.69475,1.69475,1.6945,1.69455,123200000.0
2009-05-04 03:36:00,1.69455,1.6951,1.69435,1.6947,216000000.0
2009-05-04 03:37:00,1.6947,1.69485,1.6943,1.69445,232400000.0
2009-05-04 03:38:00,1.69445,1.6946,1.69445,1.69455,76000000.0
2009-05-04 03:39:00,1.6946,1.69475,1.69445,1.69465,80800000.0
2009-05-04 03:40:00,1.69465,1.69535,1.6946,1.6951,72000000.0
2009-05-04 03:41:00,1.6951,1.69535,1.695,1.6951,105600000.0
2009-05-04 03:42:00,1.6951,1.69515,1.6947,1.69475,218600000.0
2009-05-04 03:43:00,1.6947,1.6947,1.69375,1.69415,230800000.0
2009-05-04 03:44:00,1.6942,1.6946,1.694,1.6941,217200000.0
2009-05-04 03:45:00,1.6941,1.69445,1.6941,1.69415,137600000.0
2009-05-04 03:46:00,1.69415,1.69445,1.694,1.69445,195200000.0
2009-05-04 03:47:00,1.6945,1.6948,1.69445,1.6948,166400000.0
2009-05-04 03:48:00,1.6948,1.6949,1.69445,1.6949,158400000.0
2009-05-04 03:49:00,1.6949,1.69495,1.69445,1.69465,140400000.0
2009-05-04 03:50:00,1.69465,1.6947,1.69445,1.6947,212800000.0
2009-05-04 03:51:00,1.69485,1.69485,1.6947,1.6947,27200000.0
2009-05-04 03:52:00,1.6947,1.6948,1.69465,1.6948,112000000.0
2009-05-04 03:53:00,1.6948,1.6948,1.6946,1.6948,105600000.0
2009-05-04 03:54:00,1.69475,1.69485,1.69455,1.69465,107200000.0
2009-05-04 03:55:00,1.6947,1.69495,1.69445,1.6945,180800000.0
2009-05-04 03:56:00,1.6945,1.695,1.69435,1.69485,220800000.0
2009-05-04 03:57:00,1.6949,1.695,1.69445,1.6948,182400000.0
2009-05-04 03:58:00,1.6948,1.69485,1.69455,1.6946,224000000.0
2009-05-04 03:59:00,1.6946,1.69495,1.69455,1.69495,297000000.0
2009-05-04 04:00:00,1.69495,1.69515,1.69495,1.69505,191600000.0
2009-05-04 04:01:00,1.69505,1.6951,1.695,1.69505,134400000.0
2009-05-04 04:02:00,1.69505,1.6951,1.69485,1.6951,243200000.0
2009-05-04 04:03:00,1.6951,1.6952,1.69455,1.6948,151000000.0
2009-05-04 04:04:00,1.6947,1.69495,1.6943,1.6948,70400000.0
2009-05-04 04:05:00,1.6947,1.69475,1.6946,1.6947,43200000.0
2009-05-04 04:06:00,1.69475,1.6948,1.69465,1.69465,28800000.0
2009-05-04 04:07:00,1.69465,1.6949,1.69445,1.69455,50600000.0
2009-05-04 04:08:00,1.69475,1.6948,1.69445,1.6946,67200000.0
2009-05-04 04:09:00,1.69455,1.69465,1.6944,1.69465,177600000.0
2009-05-04 04:10:00,1.69465,1.6949,1.69455,1.6947,91200000.0
2009-05-04 04:11:00,1.6947,1.69485,1.69445,1.6945,214400000.0
2009-05-04 04:12:00,1.69445,1.69465,1.69445,1.69455,51200000.0
2009-05-04 04:13:00,1.6946,1.6947,1.69445,1.6946,129600000.0
2009-05-04 04:14:00,1.6946,1.69465,1.69455,1.69465,81600000.0
2009-05-04 04:15:00,1.69465,1.6947,1.6943,1.69435,184000000.0
2009-05-04 04:16:00,1.69435,1.69445,1.6943,1.69435,156800000.0
2009-05-04 04:17:00,1.69435,1.69465,1.69435,1.69465,241600000.0
2009-05-04 04:18:00,1.6946,1.6947,1.69445,1.6945,289600000.0
2009-05-04 04:19:00,1.6945,1.6946,1.6944,1.69455,281600000.0
2009-05-04 04:20:00,1.69465,1.6947,1.6946,1.6947,65600000.0
2009-05-04 04:21:00,1.69475,1.69475,1.69455,1.69455,52800000.0
2009-05-04 04:22:00,1.6947,1.6947,1.6945,1.6946,94400000.0
2009-05-04 04:23:00,1.6946,1.69485,1.69455,1.69485,107200000.0
2009-05-04 04:24:00,1.6949,1.695,1.69455,1.69455,168000000.0
2009-05-04 04:25:00,1.6945,1.6947,1.6945,1.6946,38400000.0
2009-05-04 04:26:00,1.6946,1.6951,1.6945,1.6951,88000000.0
2009-05-04 04:27:00,1.6951,1.69525,1.69445,1.695,145000000.0
2009-05-04 04:28:00,1.69515,1.6952,1.6945,1.6948,89600000.0
2009-05-04 04:29:00,1.6948,1.69495,1.6945,1.6945,56000000.0
2009-05-04 04:30:00,1.6945,1.6947,1.69435,1.6945,75600000.0
2009-05-04 04:31:00,1.6945,1.6945,1.69435,1.69445,32000000.0
2009-05-04 04:32:00,1.6943,1.69445,1.694,1.69445,19200000.0
2009-05-04 04:33:00,1.6944,1.69455,1.69425,1.69435,43200000.0
2009-05-04 04:34:00,1.69435,1.69435,1.69425,1.69435,46400000.0
2009-05-04 04:35:00,1.69435,1.6946,1.69435,1.69445,114800000.0
2009-05-04 04:36:00,1.6944,1.6946,1.6941,1.6944,140200000.0
2009-05-04 04:37:00,1.6944,1.69485,1.6944,1.69465,170800000.0
2009-05-04 04:38:00,1.6947,1.69495,1.6946,1.6946,172800000.0
2009-05-04 04:39:00,1.6947,1.69505,1.6946,1.6947,145600000.0
2009-05-04 04:40:00,1.6947,1.69495,1.69465,1.69475,75200000.0
2009-05-04 04:41:00,1.6947,1.6947,1.6947,1.6947,16000000.0
2009-05-04 04:42:00,1.69475,1.6948,1.69465,1.69465,52800000.0
2009-05-04 04:43:00,1.69465,1.6948,1.6946,1.69465,76000000.0
2009-05-04 04:44:00,1.69465,1.6947,1.69455,1.6946,76800000.0
2009-05-04 04:45:00,1.6946,1.6948,1.6946,1.6947,89600000.0
2009-05-04 04:46:00,1.6947,1.6948,1.6947,1.6948,59200000.0
2009-05-04 04:47:00,1.6948,1.6948,1.69475,1.69475,48000000.0
2009-05-04 04:48:00,1.6948,1.6949,1.6947,1.69485,127400000.0
2009-05-04 04:49:00,1.695,1.69505,1.69495,1.69505,27200000.0
2009-05-04 04:50:00,1.69505,1.69515,1.69505,1.69515,48800000.0
2009-05-04 04:51:00,1.69515,1.69535,1.69515,1.6952,206600000.0
2009-05-04 04:52:00,1.6952,1.69545,1.69505,1.6953,248200000.0
2009-05-04 04:53:00,1.6953,1.69575,1.6953,1.6956,158200000.0
2009-05-04 04:54:00,1.69565,1.6958,1.6956,1.6958,79200000.0
2009-05-04 04:55:00,1.6959,1.6961,1.6959,1.69605,38400000.0
2009-05-04 04:56:00,1.69605,1.69615,1.69585,1.6959,188800000.0
2009-05-04 04:57:00,1.6959,1.69595,1.69585,1.6959,75200000.0
2009-05-04 04:58:00,1.69585,1.69595,1.69585,1.69595,33600000.0
2009-05-04 04:59:00,1.69595,1.696,1.69565,1.69565,78000000.0
2009-05-04 05:00:00,1.69565,1.69565,1.69515,1.6953,129000000.0
2009-05-04 05:01:00,1.6953,1.69535,1.6952,1.69535,120000000.0
2009-05-04 05:02:00,1.69535,1.69535,1.69505,1.69505,144600000.0
2009-05-04 05:03:00,1.6951,1.6961,1.6951,1.6959,192200000.0
2009-05-04 05:04:00,1.69595,1.6961,1.69555,1.69555,117400000.0
2009-05-04 05:05:00,1.69555,1.69595,1.6955,1.69585,90400000.0
2009-05-04 05:06:00,1.69605,1.69635,1.6954,1.69605,259200000.0
2009-05-04 05:07:00,1.696,1.69655,1.696,1.6961,190400000.0
2009-05-04 05:08:00,1.6961,1.6967,1.69585,1.69635,278400000.0
2009-05-04 05:09:00,1.69625,1.6966,1.6955,1.69565,141200000.0
2009-05-04 05:10:00,1.6956,1.6956,1.6955,1.6956,96000000.0
2009-05-04 05:11:00,1.6956,1.6962,1.6956,1.6958,97400000.0
2009-05-04 05:12:00,1.6958,1.6959,1.69515,1.6953,166600000.0
2009-05-04 05:13:00,1.6953,1.6955,1.6951,1.6952,124800000.0
2009-05-04 05:14:00,1.69525,1.69545,1.69505,1.6953,78400000.0
2009-05-04 05:15:00,1.6953,1.6953,1.69495,1.6951,80000000.0
2009-05-04 05:16:00,1.6951,1.69535,1.695,1.695,54400000.0
2009-05-04 05:17:00,1.69505,1.696,1.69465,1.69465,69400000.0
2009-05-04 05:18:00,1.6946,1.69475,1.69455,1.69475,56000000.0
2009-05-04 05:19:00,1.6947,1.6947,1.69455,1.69455,62400000.0
2009-05-04 05:20:00,1.69455,1.69465,1.69455,1.69465,11200000.0
2009-05-04 05:21:00,1.69465,1.69565,1.69455,1.69565,109000000.0
2009-05-04 05:22:00,1.69495,1.69615,1.69495,1.69585,165800000.0
2009-05-04 05:23:00,1.696,1.6963,1.6957,1.69625,184000000.0
2009-05-04 05:24:00,1.6965,1.6965,1.69575,1.69595,78800000.0
2009-05-04 05:25:00,1.69595,1.6961,1.69595,1.6961,27000000.0
2009-05-04 05:26:00,1.6961,1.6966,1.69555,1.69565,89600000.0
2009-05-04 05:27:00,1.6956,1.6956,1.6952,1.6955,74200000.0
2009-05-04 05:28:00,1.69555,1.6959,1.6952,1.69535,164000000.0
2009-05-04 05:29:00,1.69545,1.69675,1.69545,1.6966,126200000.0
2009-05-04 05:30:00,1.69675,1.69695,1.69565,1.69585,114800000.0
2009-05-04 05:31:00,1.696,1.69655,1.6957,1.69625,149800000.0
2009-05-04 05:32:00,1.6962,1.6967,1.696,1.6961,134400000.0
2009-05-04 05:33:00,1.69605,1.6961,1.69585,1.6959,91200000.0
2009-05-04 05:34:00,1.6959,1.6959,1.6952,1.6954,86400000.0
2009-05-04 05:35:00,1.69535,1.69635,1.69535,1.69575,115000000.0
2009-05-04 05:36:00,1.69585,1.69585,1.6952,1.6952,91200000.0
2009-05-04 05:37:00,1.6952,1.69585,1.6952,1.6958,132800000.0
2009-05-04 05:38:00,1.69585,1.696,1.69585,1.69595,16000000.0
2009-05-04 05:39:00,1.69595,1.696,1.69575,1.69575,64000000.0
2009-05-04 05:40:00,1.69575,1.6958,1.6955,1.6955,33600000.0
2009-05-04 05:41:00,1.6956,1.6959,1.69545,1.6959,43200000.0
2009-05-04 05:42:00,1.69595,1.69595,1.6956,1.69565,84800000.0
2009-05-04 05:43:00,1.69565,1.69585,1.6956,1.6956,105000000.0
2009-05-04 05:44:00,1.69565,1.6963,1.69565,1.6962,239200000.0
2009-05-04 05:45:00,1.69605,1.6961,1.6954,1.69575,232400000.0
2009-05-04 05:46:00,1.69575,1.6958,1.6954,1.6958,135600000.0
2009-05-04 05:47:00,1.69575,1.696,1.69555,1.69595,96600000.0
2009-05-04 05:48:00,1.69595,1.69605,1.69595,1.69605,11200000.0
2009-05-04 05:49:00,1.69605,1.69605,1.6959,1.69605,38400000.0
2009-05-04 05:50:00,1.69605,1.69605,1.69595,1.69605,78400000.0
2009-05-04 05:51:00,1.69605,1.6961,1.696,1.69605,20800000.0
2009-05-04 05:52:00,1.69605,1.6962,1.69605,1.69605,28800000.0
2009-05-04 05:53:00,1.6961,1.6961,1.69605,1.69605,68800000.0
2009-05-04 05:54:00,1.69605,1.69605,1.69605,1.69605,52800000.0
2009-05-04 05:55:00,1.69605,1.69605,1.696,1.69605,16000000.0
2009-05-04 05:56:00,1.69605,1.6962,1.69605,1.69605,38400000.0
2009-05-04 05:57:00,1.69605,1.69605,1.69545,1.69555,61600000.0
2009-05-04 05:58:00,1.6956,1.69565,1.6953,1.69545,179200000.0
2009-05-04 05:59:00,1.69555,1.69585,1.6954,1.69575,148800000.0
2009-05-04 06:00:00,1.69585,1.69595,1.6955,1.69555,259600000.0
2009-05-04 06:01:00,1.6955,1.69575,1.6955,1.6957,83200000.0
2009-05-04 06:02:00,1.6957,1.69625,1.69565,1.6962,140800000.0
2009-05-04 06:03:00,1.69615,1.69625,1.69595,1.69595,25600000.0
2009-05-04 06:04:00,1.69595,1.696,1.69585,1.6959,54400000.0
2009-05-04 06:05:00,1.69585,1.69655,1.69585,1.6961,206400000.0
2009-05-04 06:06:00,1.6961,1.6968,1.6961,1.6968,95200000.0
2009-05-04 06:07:00,1.69675,1.6969,1.6966,1.6968,164800000.0
2009-05-04 06:08:00,1.69675,1.69685,1.696,1.696,201000000.0
2009-05-04 06:09:00,1.69605,1.69645,1.6956,1.69575,115000000.0
2009-05-04 06:10:00,1.696,1.69635,1.6952,1.69535,307200000.0
2009-05-04 06:11:00,1.6954,1.6954,1.69485,1.69505,122000000.0
2009-05-04 06:12:00,1.6951,1.6958,1.6951,1.6957,116800000.0
2009-05-04 06:13:00,1.6957,1.69615,1.6957,1.69595,132800000.0
2009-05-04 06:14:00,1.69595,1.69605,1.69515,1.69555,96000000.0
2009-05-04 06:15:00,1.6955,1.6957,1.6955,1.6957,48000000.0
2009-05-04 06:16:00,1.69585,1.6959,1.69525,1.69585,49000000.0
2009-05-04 06:17:00,1.6959,1.6959,1.695,1.695,70400000.0
2009-05-04 06:18:00,1.69515,1.6954,1.69485,1.6949,99200000.0
2009-05-04 06:19:00,1.69495,1.6952,1.6946,1.6947,177600000.0
2009-05-04 06:20:00,1.6947,1.69495,1.69465,1.69495,137600000.0
2009-05-04 06:21:00,1.69495,1.6957,1.69455,1.6948,164600000.0
2009-05-04 06:22:00,1.6948,1.69515,1.69465,1.69515,94400000.0
2009-05-04 06:23:00,1.6952,1.6955,1.69495,1.6955,126400000.0
2009-05-04 06:24:00,1.69545,1.69555,1.69485,1.6951,152000000.0
2009-05-04 06:25:00,1.69525,1.6955,1.6948,1.69485,126000000.0
2009-05-04 06:26:00,1.69485,1.69485,1.69465,1.69465,68800000.0
2009-05-04 06:27:00,1.69465,1.6949,1.69465,1.6947,70400000.0
2009-05-04 06:28:00,1.6947,1.69485,1.6947,1.6948,64000000.0
2009-05-04 06:29:00,1.6947,1.69545,1.69465,1.69545,136000000.0
2009-05-04 06:30:00,1.69545,1.69555,1.69485,1.69485,172600000.0
2009-05-04 06:31:00,1.6949,1.6953,1.69485,1.69525,75200000.0
2009-05-04 06:32:00,1.69525,1.6955,1.69515,1.6955,154400000.0
2009-05-04 06:33:00,1.69545,1.6957,1.6954,1.6954,150200000.0
2009-05-04 06:34:00,1.6952,1.6954,1.69495,1.69505,175800000.0
2009-05-04 06:35:00,1.69505,1.6952,1.69505,1.6951,30400000.0
2009-05-04 06:36:00,1.6952,1.6952,1.69505,1.69505,46400000.0
2009-05-04 06:37:00,1.69505,1.69515,1.695,1.69515,84800000.0
2009-05-04 06:38:00,1.69515,1.69525,1.695,1.69505,88000000.0
2009-05-04 06:39:00,1.69505,1.69525,1.69505,1.69525,38400000.0
2009-05-04 06:40:00,1.6953,1.6953,1.69525,1.69525,22400000.0
2009-05-04 06:41:00,1.6953,1.6953,1.6953,1.6953,1600000.0
2009-05-04 06:42:00,1.69525,1.69535,1.69525,1.6953,6400000.0
2009-05-04 06:43:00,1.69525,1.69545,1.6951,1.69545,184000000.0
2009-05-04 06:44:00,1.69545,1.69555,1.6954,1.6954,129600000.0
2009-05-04 06:45:00,1.69545,1.69545,1.6951,1.6951,27200000.0
2009-05-04 06:46:00,1.6951,1.6954,1.6951,1.69535,81600000.0
2009-05-04 06:47:00,1.69535,1.69535,1.6952,1.6952,48000000.0
2009-05-04 06:48:00,1.6952,1.6952,1.695,1.6951,33600000.0
2009-05-04 06:49:00,1.6951,1.6953,1.69505,1.69515,73600000.0
2009-05-04 06:50:00,1.69515,1.6954,1.6948,1.6953,162400000.0
2009-05-04 06:51:00,1.69535,1.6955,1.69525,1.69525,59200000.0
2009-05-04 06:52:00,1.69525,1.69525,1.69495,1.695,56000000.0
2009-05-04 06:53:00,1.69505,1.6954,1.69505,1.6951,19000000.0
2009-05-04 06:54:00,1.69515,1.69535,1.69515,1.69525,12800000.0
2009-05-04 06:55:00,1.69525,1.6955,1.69525,1.6955,16000000.0
2009-05-04 06:56:00,1.6955,1.69555,1.6953,1.6953,28800000.0
2009-05-04 06:57:00,1.6953,1.6958,1.6953,1.69565,65600000.0
2009-05-04 06:58:00,1.6956,1.6956,1.69545,1.6955,14400000.0
2009-05-04 06:59:00,1.6956,1.69565,1.69555,1.6956,19200000.0
2009-05-04 07:00:00,1.6957,1.69585,1.6957,1.6957,16000000.0
2009-05-04 07:01:00,1.69575,1.6958,1.6953,1.69555,46200000.0
2009-05-04 07:02:00,1.69555,1.69555,1.6955,1.69555,17600000.0
2009-05-04 07:03:00,1.6956,1.69565,1.69555,1.6956,25600000.0
2009-05-04 07:04:00,1.69555,1.6956,1.69555,1.6956,25600000.0
2009-05-04 07:05:00,1.69555,1.6956,1.69555,1.69555,46400000.0
2009-05-04 07:06:00,1.6956,1.6956,1.6955,1.69555,33600000.0
2009-05-04 07:07:00,1.6955,1.69555,1.69545,1.69555,49600000.0
2009-05-04 07:08:00,1.6956,1.696,1.6956,1.69595,28800000.0
2009-05-04 07:09:00,1.69595,1.69605,1.6956,1.69575,141600000.0
2009-05-04 07:10:00,1.6957,1.6957,1.69545,1.69555,115600000.0
2009-05-04 07:11:00,1.6955,1.6959,1.6955,1.69585,75200000.0
2009-05-04 07:12:00,1.6959,1.69595,1.6955,1.6956,118400000.0
2009-05-04 07:13:00,1.69555,1.6956,1.69485,1.69525,126400000.0
2009-05-04 07:14:00,1.69515,1.69535,1.6951,1.69535,59200000.0
2009-05-04 07:15:00,1.69535,1.6956,1.69525,1.69525,48000000.0
2009-05-04 07:16:00,1.6954,1.69635,1.6954,1.6958,64000000.0
2009-05-04 07:17:00,1.6959,1.6959,1.6959,1.6959,14400000.0
2009-05-04 07:18:00,1.696,1.69605,1.696,1.69605,22400000.0
2009-05-04 07:19:00,1.696,1.69605,1.6956,1.6956,144000000.0
2009-05-04 07:20:00,1.6956,1.69615,1.6955,1.69615,132800000.0
2009-05-04 07:21:00,1.6961,1.69615,1.69505,1.69505,75600000.0
2009-05-04 07:22:00,1.6951,1.69525,1.695,1.695,68800000.0
2009-05-04 07:23:00,1.69495,1.6955,1.6948,1.69515,202600000.0
2009-05-04 07:24:00,1.69515,1.6952,1.69495,1.695,83200000.0
2009-05-04 07:25:00,1.69505,1.6954,1.6941,1.69535,187000000.0
2009-05-04 07:26:00,1.6953,1.6958,1.69525,1.6953,60600000.0
2009-05-04 07:27:00,1.69535,1.6957,1.69525,1.69525,52200000.0
2009-05-04 07:28:00,1.69535,1.6956,1.69495,1.69535,78400000.0
2009-05-04 07:29:00,1.6955,1.6958,1.69505,1.6956,103000000.0
2009-05-04 07:30:00,1.69545,1.69545,1.69525,1.6953,14400000.0
2009-05-04 07:31:00,1.6953,1.69545,1.69505,1.69545,94800000.0
2009-05-04 07:32:00,1.6956,1.6956,1.6953,1.69535,51200000.0
2009-05-04 07:33:00,1.6953,1.6953,1.6953,1.6953,1600000.0
2009-05-04 07:34:00,1.6954,1.69545,1.6954,1.69545,4800000.0
2009-05-04 07:35:00,1.69535,1.69535,1.69465,1.6947,33600000.0
2009-05-04 07:36:00,1.69475,1.6953,1.69465,1.6953,73600000.0
2009-05-04 07:37:00,1.6953,1.69545,1.6953,1.6954,56000000.0
2009-05-04 07:38:00,1.69545,1.6955,1.6953,1.6953,32000000.0
2009-05-04 07:39:00,1.6953,1.6955,1.6953,1.6955,36800000.0
2009-05-04 07:40:00,1.69545,1.69545,1.69545,1.69545,12800000.0
2009-05-04 07:41:00,1.69545,1.6955,1.69505,1.69525,92800000.0
2009-05-04 07:42:00,1.69525,1.69575,1.6952,1.69575,64000000.0
2009-05-04 07:43:00,1.69575,1.69585,1.69535,1.69545,86400000.0
2009-05-04 07:44:00,1.69545,1.69545,1.69525,1.69545,63800000.0
2009-05-04 07:45:00,1.69545,1.6961,1.69545,1.6957,46400000.0
2009-05-04 07:46:00,1.6957,1.69585,1.6956,1.6956,79400000.0
2009-05-04 07:47:00,1.6957,1.6958,1.6955,1.69555,33600000.0
2009-05-04 07:48:00,1.6956,1.69575,1.6952,1.69535,108200000.0
2009-05-04 07:49:00,1.6954,1.6957,1.6951,1.69555,52600000.0
2009-05-04 07:50:00,1.6957,1.69605,1.69535,1.69595,52800000.0
2009-05-04 07:51:00,1.69595,1.696,1.69575,1.69585,99200000.0
2009-05-04 07:52:00,1.69585,1.69595,1.6958,1.6959,35200000.0
2009-05-04 07:53:00,1.6959,1.69595,1.6958,1.6958,30200000.0
2009-05-04 07:54:00,1.6958,1.69625,1.6958,1.69625,115200000.0
2009-05-04 07:55:00,1.6963,1.69695,1.6963,1.6963,115400000.0
2009-05-04 07:56:00,1.6963,1.69645,1.6962,1.6963,87800000.0
2009-05-04 07:57:00,1.6963,1.6963,1.69475,1.69495,452799999.0
2009-05-04 07:58:00,1.69495,1.69565,1.69495,1.69545,252400000.0
2009-05-04 07:59:00,1.6956,1.69565,1.6943,1.6943,453400000.0
2009-05-04 08:00:00,1.69435,1.69495,1.69385,1.694,595600000.0
2009-05-04 08:01:00,1.6941,1.69425,1.69335,1.6936,344600000.0
2009-05-04 08:02:00,1.6936,1.69495,1.6935,1.69435,340800000.0
2009-05-04 08:03:00,1.6943,1.6947,1.69385,1.6942,269800000.0
2009-05-04 08:04:00,1.69425,1.6948,1.69405,1.6945,473000000.0
2009-05-04 08:05:00,1.6946,1.6947,1.69425,1.6944,243000000.0
2009-05-04 08:06:00,1.69435,1.69585,1.6943,1.6952,432400000.0
2009-05-04 08:07:00,1.69535,1.69595,1.69535,1.6958,284600000.0
2009-05-04 08:08:00,1.6958,1.6959,1.69535,1.69535,312800000.0
2009-05-04 08:09:00,1.69535,1.69635,1.69525,1.69585,314400000.0
2009-05-04 08:10:00,1.6959,1.6959,1.6954,1.6959,259800000.0
2009-05-04 08:11:00,1.69595,1.69595,1.6955,1.69555,203800000.0
2009-05-04 08:12:00,1.69555,1.69575,1.69545,1.6955,212000000.0
2009-05-04 08:13:00,1.6955,1.696,1.69545,1.6959,136400000.0
2009-05-04 08:14:00,1.6959,1.6961,1.6958,1.6961,128800000.0
2009-05-04 08:15:00,1.6959,1.6962,1.6956,1.6957,258400000.0
2009-05-04 08:16:00,1.69575,1.6961,1.69565,1.6961,137400000.0
2009-05-04 08:17:00,1.6961,1.69675,1.6961,1.6964,146200000.0
2009-05-04 08:18:00,1.6964,1.6964,1.6963,1.69635,86800000.0
2009-05-04 08:19:00,1.69635,1.6965,1.6955,1.6956,498400000.0
2009-05-04 08:20:00,1.69555,1.6967,1.6953,1.69645,379600000.0
2009-05-04 08:21:00,1.69655,1.69695,1.6963,1.6963,273800000.0
2009-05-04 08:22:00,1.69625,1.69625,1.6956,1.6958,207800000.0
2009-05-04 08:23:00,1.69575,1.69595,1.69505,1.6951,171000000.0
2009-05-04 08:24:00,1.6951,1.6954,1.69475,1.6954,107200000.0
2009-05-04 08:25:00,1.6954,1.6961,1.69535,1.6961,210600000.0
2009-05-04 08:26:00,1.6961,1.6961,1.69585,1.696,212600000.0
2009-05-04 08:27:00,1.69605,1.69615,1.6957,1.69575,168800000.0
2009-05-04 08:28:00,1.69575,1.69575,1.69515,1.69535,288400000.0
2009-05-04 08:29:00,1.69535,1.69545,1.69515,1.69535,117800000.0
2009-05-04 08:30:00,1.69535,1.6955,1.6952,1.6954,232600000.0
2009-05-04 08:31:00,1.6954,1.69625,1.69495,1.69575,503800000.0
2009-05-04 08:32:00,1.69575,1.6963,1.69535,1.6963,414000000.0
2009-05-04 08:33:00,1.6963,1.6967,1.6956,1.696,451400000.0
2009-05-04 08:34:00,1.69605,1.69645,1.69595,1.69605,340600000.0
2009-05-04 08:35:00,1.69605,1.6961,1.6955,1.696,200800000.0
2009-05-04 08:36:00,1.6958,1.6961,1.6956,1.6957,234200000.0
2009-05-04 08:37:00,1.6955,1.69665,1.69545,1.6963,285400000.0
2009-05-04 08:38:00,1.6962,1.69705,1.69605,1.697,408000000.0
2009-05-04 08:39:00,1.697,1.6972,1.69625,1.69655,516000000.0
2009-05-04 08:40:00,1.69655,1.69675,1.6963,1.69635,499200000.0
2009-05-04 08:41:00,1.69635,1.69645,1.69595,1.696,478800000.0
2009-05-04 08:42:00,1.696,1.6963,1.69575,1.6962,338600000.0
2009-05-04 08:43:00,1.69625,1.69625,1.69575,1.696,281000000.0
2009-05-04 08:44:00,1.696,1.696,1.69535,1.6957,438200000.0
2009-05-04 08:45:00,1.6957,1.69655,1.69545,1.6963,474000000.0
2009-05-04 08:46:00,1.69625,1.69665,1.696,1.6962,409400000.0
2009-05-04 08:47:00,1.6962,1.6965,1.6957,1.6959,319000000.0
2009-05-04 08:48:00,1.6959,1.69655,1.6958,1.69655,310400000.0
2009-05-04 08:49:00,1.69645,1.6967,1.6963,1.69655,539200000.0
2009-05-04 08:50:00,1.69665,1.69675,1.6965,1.69665,290800000.0
2009-05-04 08:51:00,1.69665,1.69695,1.6963,1.6963,343800000.0
2009-05-04 08:52:00,1.6963,1.6964,1.69615,1.69615,178600000.0
2009-05-04 08:53:00,1.6962,1.6963,1.69585,1.696,287600000.0
2009-05-04 08:54:00,1.69605,1.6963,1.69575,1.6962,385400000.0
2009-05-04 08:55:00,1.6962,1.69635,1.69505,1.69545,525800000.0
2009-05-04 08:56:00,1.69545,1.6968,1.6953,1.696,350200000.0
2009-05-04 08:57:00,1.696,1.69645,1.6957,1.6964,288600000.0
2009-05-04 08:58:00,1.6964,1.69695,1.69605,1.69675,317400000.0
2009-05-04 08:59:00,1.69675,1.6969,1.6962,1.69645,348000000.0
2009-05-04 09:00:00,1.6965,1.69665,1.69565,1.69565,402400000.0
2009-05-04 09:01:00,1.69585,1.69605,1.69555,1.69575,297600001.0
2009-05-04 09:02:00,1.6958,1.6958,1.6956,1.69565,61000000.0
2009-05-04 09:03:00,1.6956,1.6956,1.6954,1.6955,215600000.0
2009-05-04 09:04:00,1.6955,1.69585,1.69535,1.69585,400600000.0
2009-05-04 09:05:00,1.6958,1.6958,1.695,1.6955,249800000.0
2009-05-04 09:06:00,1.6955,1.69575,1.69545,1.6956,346400000.0
2009-05-04 09:07:00,1.69565,1.69585,1.6955,1.6957,455600000.0
2009-05-04 09:08:00,1.6957,1.6962,1.69565,1.6959,372800000.0
2009-05-04 09:09:00,1.696,1.6974,1.696,1.6968,326000000.0
2009-05-04 09:10:00,1.6966,1.6966,1.6959,1.696,355600000.0
2009-05-04 09:11:00,1.696,1.6961,1.6955,1.69555,374200001.0
2009-05-04 09:12:00,1.69545,1.69545,1.69485,1.69525,588200000.0
2009-05-04 09:13:00,1.6957,1.6962,1.69525,1.6962,687800000.0
2009-05-04 09:14:00,1.6962,1.6964,1.6959,1.69595,202600000.0
2009-05-04 09:15:00,1.69595,1.6962,1.69565,1.696,383400000.0
2009-05-04 09:16:00,1.69595,1.6962,1.6959,1.696,258000000.0
2009-05-04 09:17:00,1.69605,1.6963,1.6959,1.6963,304200000.0
2009-05-04 09:18:00,1.69625,1.6964,1.6961,1.69635,153400000.0
2009-05-04 09:19:00,1.6964,1.69675,1.6962,1.6965,169400000.0
2009-05-04 09:20:00,1.6967,1.697,1.6966,1.697,420200000.0
2009-05-04 09:21:00,1.6975,1.69785,1.6974,1.6974,263400000.0
2009-05-04 09:22:00,1.69745,1.69745,1.69695,1.697,231400000.0
2009-05-04 09:23:00,1.6972,1.69725,1.697,1.69705,317200000.0
2009-05-04 09:24:00,1.69705,1.69735,1.697,1.6971,291400000.0
2009-05-04 09:25:00,1.69725,1.6974,1.69705,1.69725,206800000.0
2009-05-04 09:26:00,1.6972,1.69755,1.6971,1.69725,228400000.0
2009-05-04 09:27:00,1.6973,1.69755,1.6971,1.69725,416000000.0
2009-05-04 09:28:00,1.69725,1.69725,1.697,1.6971,222800000.0
2009-05-04 09:29:00,1.69715,1.6977,1.69675,1.69735,276400000.0
2009-05-04 09:30:00,1.69755,1.6977,1.69725,1.69745,329200000.0
2009-05-04 09:31:00,1.69745,1.6976,1.69735,1.69735,232800000.0
2009-05-04 09:32:00,1.69735,1.69745,1.69715,1.69715,316000000.0
2009-05-04 09:33:00,1.69715,1.6976,1.69715,1.69735,433000000.0
2009-05-04 09:34:00,1.69735,1.6976,1.6972,1.6973,290000000.0
2009-05-04 09:35:00,1.6973,1.6976,1.6973,1.69735,449200000.0
2009-05-04 09:36:00,1.69735,1.69765,1.69725,1.69765,178000000.0
2009-05-04 09:37:00,1.69765,1.69765,1.69745,1.69755,153400000.0
2009-05-04 09:38:00,1.69745,1.69765,1.69715,1.69765,220000000.0
2009-05-04 09:39:00,1.69765,1.6977,1.6975,1.6976,319000000.0
2009-05-04 09:40:00,1.69765,1.6986,1.6976,1.6986,338600000.0
2009-05-04 09:41:00,1.6986,1.69885,1.69855,1.69885,192000000.0
2009-05-04 09:42:00,1.69885,1.69885,1.6983,1.69845,231000000.0
2009-05-04 09:43:00,1.69845,1.6989,1.69825,1.69825,379800000.0
2009-05-04 09:44:00,1.69835,1.69855,1.6977,1.69775,548799999.0
2009-05-04 09:45:00,1.6978,1.6982,1.69685,1.6972,533600000.0
2009-05-04 09:46:00,1.6972,1.6972,1.69665,1.6967,223800000.0
2009-05-04 09:47:00,1.6967,1.69685,1.69585,1.6963,481200000.0
2009-05-04 09:48:00,1.69635,1.6967,1.6959,1.69595,295000000.0
2009-05-04 09:49:00,1.6959,1.696,1.69555,1.69585,439599999.0
2009-05-04 09:50:00,1.69585,1.69585,1.69545,1.6957,426400000.0
2009-05-04 09:51:00,1.6957,1.6964,1.6954,1.6956,382000000.0
2009-05-04 09:52:00,1.6957,1.696,1.6957,1.69585,248800000.0
2009-05-04 09:53:00,1.69575,1.6965,1.69575,1.696,551400000.0
2009-05-04 09:54:00,1.696,1.6964,1.69575,1.6964,437400000.0
2009-05-04 09:55:00,1.69635,1.6964,1.69525,1.69545,425600000.0
2009-05-04 09:56:00,1.69545,1.69565,1.6944,1.6944,500800000.0
2009-05-04 09:57:00,1.6944,1.6947,1.6939,1.6947,335400000.0
2009-05-04 09:58:00,1.69475,1.6953,1.6944,1.6946,379000000.0
2009-05-04 09:59:00,1.6946,1.69525,1.6946,1.69525,407800000.0
2009-05-04 10:00:00,1.6952,1.6955,1.6948,1.69515,420400000.0
2009-05-04 10:01:00,1.69515,1.6952,1.69485,1.69485,312000000.0
2009-05-04 10:02:00,1.69495,1.69515,1.69485,1.69515,225000000.0
2009-05-04 10:03:00,1.69515,1.6953,1.695,1.69515,290000000.0
2009-05-04 10:04:00,1.6951,1.6953,1.69495,1.6951,320600000.0
2009-05-04 10:05:00,1.6951,1.69525,1.6947,1.69505,330000000.0
2009-05-04 10:06:00,1.6951,1.69515,1.6947,1.69495,300200000.0
2009-05-04 10:07:00,1.69475,1.6951,1.6945,1.69495,331400000.0
2009-05-04 10:08:00,1.69495,1.6952,1.6949,1.6949,277000000.0
2009-05-04 10:09:00,1.69485,1.69515,1.69475,1.6948,209000000.0
2009-05-04 10:10:00,1.69445,1.69455,1.69345,1.69355,356600000.0
2009-05-04 10:11:00,1.69355,1.6936,1.69275,1.69285,197800000.0
2009-05-04 10:12:00,1.69285,1.6932,1.6927,1.693,260600000.0
2009-05-04 10:13:00,1.69295,1.6932,1.69285,1.6931,253400000.0
2009-05-04 10:14:00,1.6931,1.6934,1.69285,1.69285,338000000.0
2009-05-04 10:15:00,1.6928,1.6928,1.6917,1.69195,326400000.0
2009-05-04 10:16:00,1.6919,1.69215,1.69145,1.6915,301800000.0
2009-05-04 10:17:00,1.69145,1.69195,1.69115,1.69175,282000000.0
2009-05-04 10:18:00,1.69175,1.6918,1.6913,1.6917,318800000.0
2009-05-04 10:19:00,1.6917,1.6925,1.6917,1.69245,276400000.0
2009-05-04 10:20:00,1.69245,1.693,1.69245,1.6926,318600000.0
2009-05-04 10:21:00,1.6926,1.69285,1.69235,1.6925,343400000.0
2009-05-04 10:22:00,1.6925,1.69255,1.69215,1.69255,143400000.0
2009-05-04 10:23:00,1.69255,1.69325,1.69215,1.6929,446200000.0
2009-05-04 10:24:00,1.69305,1.6934,1.69235,1.6925,656400000.0
2009-05-04 10:25:00,1.69265,1.6927,1.69195,1.692,427000000.0
2009-05-04 10:26:00,1.69205,1.693,1.69205,1.6929,509800000.0
2009-05-04 10:27:00,1.69295,1.69345,1.69285,1.693,603200000.0
2009-05-04 10:28:00,1.693,1.6941,1.6929,1.69395,527000000.0
2009-05-04 10:29:00,1.69395,1.6946,1.69385,1.69455,698000000.0
2009-05-04 10:30:00,1.69455,1.6948,1.69405,1.6945,633600000.0
2009-05-04 10:31:00,1.6945,1.6947,1.69425,1.6945,293600000.0
2009-05-04 10:32:00,1.6945,1.6945,1.6936,1.6941,530600000.0
2009-05-04 10:33:00,1.69405,1.69415,1.693,1.69325,273200000.0
2009-05-04 10:34:00,1.69325,1.69355,1.69295,1.69335,422000000.0
2009-05-04 10:35:00,1.69315,1.6935,1.69295,1.69315,375600000.0
2009-05-04 10:36:00,1.6928,1.6931,1.6927,1.69305,414000000.0
2009-05-04 10:37:00,1.6931,1.69315,1.69295,1.693,85600000.0
2009-05-04 10:38:00,1.693,1.69365,1.693,1.6934,177200000.0
2009-05-04 10:39:00,1.6934,1.6934,1.6929,1.69305,321000000.0
2009-05-04 10:40:00,1.69305,1.6933,1.6929,1.69325,361800000.0
2009-05-04 10:41:00,1.6933,1.6934,1.69315,1.6932,324200000.0
2009-05-04 10:42:00,1.6933,1.69355,1.6932,1.69355,372800000.0
2009-05-04 10:43:00,1.69355,1.69355,1.6933,1.6935,271800000.0
2009-05-04 10:44:00,1.6935,1.69445,1.6935,1.69395,374800000.0
2009-05-04 10:45:00,1.69395,1.6944,1.69395,1.694,256000000.0
2009-05-04 10:46:00,1.69395,1.6944,1.69355,1.69355,250200000.0
2009-05-04 10:47:00,1.69355,1.69375,1.69345,1.69345,313400000.0
2009-05-04 10:48:00,1.69345,1.69445,1.69345,1.6943,200800000.0
2009-05-04 10:49:00,1.69425,1.69445,1.6941,1.69435,108800000.0
2009-05-04 10:50:00,1.69435,1.6944,1.6938,1.69385,310400000.0
2009-05-04 10:51:00,1.6938,1.69385,1.6934,1.6935,260800000.0
2009-05-04 10:52:00,1.69355,1.6936,1.69335,1.6934,185600000.0
2009-05-04 10:53:00,1.69335,1.6937,1.69135,1.69145,276600000.0
2009-05-04 10:54:00,1.69145,1.69225,1.69135,1.6919,374800000.0
2009-05-04 10:55:00,1.6918,1.6927,1.6918,1.69225,374200000.0
2009-05-04 10:56:00,1.69255,1.6926,1.692,1.6921,313000000.0
2009-05-04 10:57:00,1.69215,1.69225,1.6917,1.6921,219400000.0
2009-05-04 10:58:00,1.69205,1.6921,1.69115,1.6913,303000000.0
2009-05-04 10:59:00,1.6913,1.6915,1.6908,1.6908,346000000.0
2009-05-04 11:00:00,1.69085,1.6913,1.6908,1.69115,308800000.0
2009-05-04 11:01:00,1.6912,1.6912,1.6892,1.6899,413400000.0
2009-05-04 11:02:00,1.6899,1.6902,1.6894,1.6899,256000000.0
2009-05-04 11:03:00,1.6899,1.69,1.6899,1.6899,233600000.0
2009-05-04 11:04:00,1.6899,1.6903,1.6899,1.6901,340200000.0
2009-05-04 11:05:00,1.69025,1.69105,1.69,1.69095,150400000.0
2009-05-04 11:06:00,1.69095,1.69115,1.69015,1.6903,136000000.0
2009-05-04 11:07:00,1.6903,1.69065,1.69025,1.69055,285600000.0
2009-05-04 11:08:00,1.69055,1.69135,1.69045,1.69135,343400000.0
2009-05-04 11:09:00,1.69135,1.6915,1.6908,1.691,351200000.0
2009-05-04 11:10:00,1.6911,1.69135,1.6907,1.6908,406399999.0
2009-05-04 11:11:00,1.6908,1.6912,1.6906,1.6909,527600000.0
2009-05-04 11:12:00,1.691,1.6912,1.69085,1.691,309000000.0
2009-05-04 11:13:00,1.691,1.6911,1.69075,1.69095,389400000.0
2009-05-04 11:14:00,1.691,1.69115,1.69075,1.69115,281000000.0
2009-05-04 11:15:00,1.69115,1.6915,1.69105,1.6915,337000000.0
2009-05-04 11:16:00,1.6915,1.69165,1.69145,1.69145,297000000.0
2009-05-04 11:17:00,1.6914,1.6916,1.69105,1.6913,514000000.0
2009-05-04 11:18:00,1.6913,1.692,1.69125,1.69155,568400000.0
2009-05-04 11:19:00,1.69175,1.69235,1.69165,1.692,627600000.0
2009-05-04 11:20:00,1.6921,1.6932,1.6921,1.69275,556800000.0
2009-05-04 11:21:00,1.69275,1.69375,1.6925,1.69375,680200000.0
2009-05-04 11:22:00,1.69375,1.69385,1.69335,1.69365,442600000.0
2009-05-04 11:23:00,1.69375,1.69395,1.6935,1.69355,262800000.0
2009-05-04 11:24:00,1.69355,1.694,1.6935,1.694,338800000.0
2009-05-04 11:25:00,1.694,1.694,1.69265,1.69265,326800000.0
2009-05-04 11:26:00,1.69275,1.6932,1.6927,1.69305,302600000.0
2009-05-04 11:27:00,1.69305,1.6938,1.69305,1.6937,458200000.0
2009-05-04 11:28:00,1.6937,1.69395,1.69355,1.69355,440800000.0
2009-05-04 11:29:00,1.6936,1.6937,1.69335,1.69345,396400000.0
2009-05-04 11:30:00,1.6936,1.69365,1.69325,1.6935,219400000.0
2009-05-04 11:31:00,1.69345,1.6936,1.69325,1.6935,183800000.0
2009-05-04 11:32:00,1.6935,1.69355,1.6933,1.6933,237400000.0
2009-05-04 11:33:00,1.6933,1.69375,1.6933,1.6936,165600000.0
2009-05-04 11:34:00,1.69355,1.6937,1.69285,1.69315,483800000.0
2009-05-04 11:35:00,1.69315,1.69335,1.6929,1.6929,366000000.0
2009-05-04 11:36:00,1.6929,1.69315,1.6927,1.6928,293400000.0
2009-05-04 11:37:00,1.69285,1.6929,1.6924,1.69255,338000000.0
2009-05-04 11:38:00,1.69255,1.69305,1.69145,1.6919,437000000.0
2009-05-04 11:39:00,1.6919,1.6924,1.69185,1.69215,520000000.0
2009-05-04 11:40:00,1.69215,1.6934,1.6921,1.6928,609800000.0
2009-05-04 11:41:00,1.69285,1.6929,1.6924,1.6924,515000000.0
2009-05-04 11:42:00,1.6924,1.6929,1.69235,1.69255,437200000.0
2009-05-04 11:43:00,1.6924,1.69305,1.6924,1.6924,316000000.0
2009-05-04 11:44:00,1.6924,1.69285,1.6924,1.6927,349800000.0
2009-05-04 11:45:00,1.6927,1.69285,1.6924,1.69255,244800000.0
2009-05-04 11:46:00,1.69255,1.69265,1.6917,1.69195,392200000.0
2009-05-04 11:47:00,1.69195,1.6925,1.6919,1.69225,434000000.0
2009-05-04 11:48:00,1.69235,1.6925,1.6922,1.6924,251800000.0
2009-05-04 11:49:00,1.69245,1.69265,1.69225,1.69265,196800000.0
2009-05-04 11:50:00,1.6926,1.69295,1.69255,1.6929,80000000.0
2009-05-04 11:51:00,1.6929,1.6929,1.6921,1.6923,245600000.0
2009-05-04 11:52:00,1.6923,1.6926,1.69215,1.69215,199400000.0
2009-05-04 11:53:00,1.69215,1.69245,1.6921,1.69245,161200000.0
2009-05-04 11:54:00,1.69245,1.69275,1.69235,1.6926,317000000.0
2009-05-04 11:55:00,1.6926,1.69285,1.69255,1.69255,391800000.0
2009-05-04 11:56:00,1.69245,1.6927,1.6924,1.6924,235200000.0
2009-05-04 11:57:00,1.6924,1.69255,1.6921,1.6923,394800000.0
2009-05-04 11:58:00,1.6923,1.6925,1.69215,1.6923,209200000.0
2009-05-04 11:59:00,1.69215,1.6929,1.69185,1.69285,381200000.0
2009-05-04 12:00:00,1.69285,1.6929,1.6923,1.69255,329600000.0
2009-05-04 12:01:00,1.69255,1.6928,1.6922,1.69255,488800000.0
2009-05-04 12:02:00,1.6925,1.69275,1.6923,1.6927,291200000.0
2009-05-04 12:03:00,1.6927,1.6929,1.69255,1.69285,493000000.0
2009-05-04 12:04:00,1.69275,1.69275,1.6922,1.6923,298000000.0
2009-05-04 12:05:00,1.69235,1.693,1.6922,1.6926,428000000.0
2009-05-04 12:06:00,1.6926,1.6931,1.69255,1.69285,373200000.0
2009-05-04 12:07:00,1.69285,1.693,1.69275,1.6928,120200000.0
2009-05-04 12:08:00,1.6928,1.6929,1.692,1.6923,476600000.0
2009-05-04 12:09:00,1.69235,1.6924,1.69155,1.69165,590200000.0
2009-05-04 12:10:00,1.6918,1.6922,1.6916,1.6921,243000000.0
2009-05-04 12:11:00,1.6924,1.69285,1.6923,1.6927,298000000.0
2009-05-04 12:12:00,1.69265,1.693,1.69245,1.6926,383600000.0
2009-05-04 12:13:00,1.69255,1.6928,1.69215,1.69245,378400000.0
2009-05-04 12:14:00,1.6924,1.6927,1.69185,1.6926,337600000.0
2009-05-04 12:15:00,1.69255,1.6927,1.692,1.692,415000000.0
2009-05-04 12:16:00,1.692,1.69245,1.69195,1.69205,413399999.0
2009-05-04 12:17:00,1.69205,1.6922,1.6918,1.6921,226400000.0
2009-05-04 12:18:00,1.69205,1.69225,1.69195,1.69215,173000000.0
2009-05-04 12:19:00,1.6922,1.69235,1.692,1.6923,103400000.0
2009-05-04 12:20:00,1.69235,1.6926,1.69215,1.69235,257000000.0
2009-05-04 12:21:00,1.69245,1.6928,1.69225,1.6923,356600000.0
2009-05-04 12:22:00,1.6923,1.69265,1.69215,1.69245,499400000.0
2009-05-04 12:23:00,1.6926,1.69315,1.6924,1.69315,292200000.0
2009-05-04 12:24:00,1.6931,1.6933,1.69295,1.69305,314200000.0
2009-05-04 12:25:00,1.69305,1.69325,1.69285,1.69315,379200000.0
2009-05-04 12:26:00,1.69315,1.69325,1.69305,1.6932,85600000.0
2009-05-04 12:27:00,1.6932,1.6932,1.69245,1.6925,291400000.0
2009-05-04 12:28:00,1.6925,1.6928,1.69245,1.6925,343000000.0
2009-05-04 12:29:00,1.6925,1.6933,1.6925,1.6933,418200000.0
2009-05-04 12:30:00,1.6933,1.6935,1.6931,1.6935,116600000.0
2009-05-04 12:31:00,1.6935,1.6944,1.6935,1.69385,510200000.0
2009-05-04 12:32:00,1.69385,1.69395,1.6938,1.6939,268200000.0
2009-05-04 12:33:00,1.69385,1.69415,1.69375,1.69375,194600000.0
2009-05-04 12:34:00,1.69375,1.6938,1.6936,1.6937,269200000.0
2009-05-04 12:35:00,1.69365,1.69385,1.6934,1.6936,397600000.0
2009-05-04 12:36:00,1.69345,1.69375,1.69345,1.6937,82400000.0
2009-05-04 12:37:00,1.69365,1.69385,1.6934,1.6935,393400000.0
2009-05-04 12:38:00,1.6935,1.6937,1.6933,1.6937,322600000.0
2009-05-04 12:39:00,1.6937,1.69405,1.6935,1.69375,407600000.0
2009-05-04 12:40:00,1.69395,1.69405,1.6936,1.69385,461200000.0
2009-05-04 12:41:00,1.69385,1.69395,1.69375,1.69385,141600000.0
2009-05-04 12:42:00,1.6938,1.69405,1.69345,1.69385,380200000.0
2009-05-04 12:43:00,1.6937,1.6937,1.69305,1.6931,253200000.0
2009-05-04 12:44:00,1.693,1.6934,1.693,1.6933,389600000.0
2009-05-04 12:45:00,1.69325,1.6935,1.6929,1.6933,410000000.0
2009-05-04 12:46:00,1.6933,1.69355,1.6933,1.69335,346400000.0
2009-05-04 12:47:00,1.6934,1.69365,1.6934,1.6934,231600000.0
2009-05-04 12:48:00,1.6934,1.69365,1.69325,1.69345,329800000.0
2009-05-04 12:49:00,1.69345,1.6936,1.6932,1.6932,312600000.0
2009-05-04 12:50:00,1.69325,1.6934,1.6931,1.6934,145600000.0
2009-05-04 12:51:00,1.6933,1.6935,1.69325,1.6933,110200000.0
2009-05-04 12:52:00,1.6934,1.6936,1.6932,1.6935,260000000.0
2009-05-04 12:53:00,1.6934,1.6937,1.69335,1.69365,365600000.0
2009-05-04 12:54:00,1.69365,1.69365,1.6934,1.6935,186800000.0
2009-05-04 12:55:00,1.6935,1.69375,1.6931,1.6933,392200000.0
2009-05-04 12:56:00,1.6933,1.69365,1.6932,1.69365,152000000.0
2009-05-04 12:57:00,1.69365,1.69365,1.69335,1.6934,215400000.0
2009-05-04 12:58:00,1.6933,1.6934,1.69255,1.6928,319000000.0
2009-05-04 12:59:00,1.6928,1.69295,1.69155,1.6916,440400000.0
2009-05-04 13:00:00,1.6906,1.69095,1.6899,1.69085,466600000.0
2009-05-04 13:01:00,1.69065,1.69125,1.69065,1.6912,186400000.0
2009-05-04 13:02:00,1.69125,1.69185,1.69115,1.6916,225800000.0
2009-05-04 13:03:00,1.69175,1.69235,1.69155,1.69225,272400000.0
2009-05-04 13:04:00,1.6922,1.69265,1.6916,1.69165,276600000.0
2009-05-04 13:05:00,1.69175,1.69225,1.69175,1.6921,167000000.0
2009-05-04 13:06:00,1.69205,1.6923,1.69195,1.69225,261200000.0
2009-05-04 13:07:00,1.69215,1.69305,1.69215,1.69305,171000000.0
2009-05-04 13:08:00,1.69305,1.69315,1.69235,1.69255,171400000.0
2009-05-04 13:09:00,1.69265,1.69275,1.69185,1.6922,429400000.0
2009-05-04 13:10:00,1.6921,1.6925,1.692,1.69225,315400000.0
2009-05-04 13:11:00,1.6922,1.69245,1.69185,1.69215,319800000.0
2009-05-04 13:12:00,1.69215,1.69215,1.6918,1.69215,267200000.0
2009-05-04 13:13:00,1.69215,1.6926,1.6921,1.69255,269400000.0
2009-05-04 13:14:00,1.6926,1.69295,1.6925,1.6928,193000000.0
2009-05-04 13:15:00,1.6928,1.6934,1.69265,1.6927,229200000.0
2009-05-04 13:16:00,1.6927,1.6928,1.69245,1.69275,352200000.0
2009-05-04 13:17:00,1.69275,1.69275,1.69235,1.6924,357800000.0
2009-05-04 13:18:00,1.69245,1.69265,1.69215,1.6924,249800000.0
2009-05-04 13:19:00,1.69235,1.69285,1.6923,1.69245,328400000.0
2009-05-04 13:20:00,1.69245,1.69245,1.69205,1.6922,194600000.0
2009-05-04 13:21:00,1.69215,1.69245,1.6919,1.69225,301200000.0
2009-05-04 13:22:00,1.6923,1.69245,1.6921,1.69235,282000000.0
2009-05-04 13:23:00,1.6924,1.6927,1.6923,1.6924,201400000.0
2009-05-04 13:24:00,1.6925,1.6927,1.69245,1.6927,195400000.0
2009-05-04 13:25:00,1.69265,1.693,1.69265,1.69275,276400000.0
2009-05-04 13:26:00,1.6928,1.693,1.6926,1.693,363400000.0
2009-05-04 13:27:00,1.693,1.6931,1.6926,1.6926,304200000.0
2009-05-04 13:28:00,1.69245,1.6927,1.6923,1.6924,193400000.0
2009-05-04 13:29:00,1.6924,1.69265,1.69205,1.69215,283400000.0
2009-05-04 13:30:00,1.69215,1.6927,1.692,1.69245,355600000.0
2009-05-04 13:31:00,1.69265,1.6933,1.69265,1.69295,377400000.0
2009-05-04 13:32:00,1.6929,1.69315,1.6926,1.69295,441200000.0
2009-05-04 13:33:00,1.693,1.69325,1.69245,1.69285,484400000.0
2009-05-04 13:34:00,1.69275,1.69305,1.69225,1.69235,423200000.0
2009-05-04 13:35:00,1.6924,1.69245,1.69205,1.6923,418800000.0
2009-05-04 13:36:00,1.6923,1.6927,1.69215,1.6926,246400000.0
2009-05-04 13:37:00,1.6927,1.6928,1.6924,1.6926,256800000.0
2009-05-04 13:38:00,1.6926,1.6927,1.6923,1.6927,326600000.0
2009-05-04 13:39:00,1.6927,1.69295,1.69265,1.6928,255400000.0
2009-05-04 13:40:00,1.6928,1.6931,1.6927,1.6929,179800000.0
2009-05-04 13:41:00,1.6929,1.6931,1.69285,1.69305,183600000.0
2009-05-04 13:42:00,1.6931,1.6931,1.69255,1.6927,160600000.0
2009-05-04 13:43:00,1.6927,1.693,1.6926,1.69275,167800000.0
2009-05-04 13:44:00,1.6927,1.6929,1.69265,1.69285,68000000.0
2009-05-04 13:45:00,1.6928,1.69295,1.6926,1.6926,197800000.0
2009-05-04 13:46:00,1.6927,1.6928,1.6924,1.6925,295800000.0
2009-05-04 13:47:00,1.6925,1.6926,1.6923,1.6923,226200000.0
2009-05-04 13:48:00,1.6923,1.69235,1.6921,1.69225,339200000.0
2009-05-04 13:49:00,1.69225,1.69275,1.6922,1.69275,191400000.0
2009-05-04 13:50:00,1.69285,1.69285,1.69245,1.6926,158600000.0
2009-05-04 13:51:00,1.6926,1.693,1.6926,1.6927,89400000.0
2009-05-04 13:52:00,1.69255,1.69305,1.69255,1.6929,286600000.0
2009-05-04 13:53:00,1.6929,1.69325,1.6927,1.693,372000000.0
2009-05-04 13:54:00,1.693,1.6931,1.6925,1.69265,413600000.0
2009-05-04 13:55:00,1.69265,1.69285,1.69235,1.69255,315400000.0
2009-05-04 13:56:00,1.6926,1.6929,1.69235,1.6926,329600000.0
2009-05-04 13:57:00,1.6927,1.69285,1.69255,1.69255,118600000.0
2009-05-04 13:58:00,1.69255,1.6927,1.69215,1.69235,367200000.0
2009-05-04 13:59:00,1.6924,1.6926,1.69225,1.69245,243600000.0
2009-05-04 14:00:00,1.69245,1.69295,1.69235,1.6927,247600000.0
2009-05-04 14:01:00,1.6927,1.693,1.69265,1.69285,115600000.0
2009-05-04 14:02:00,1.69285,1.693,1.69285,1.69285,109800000.0
2009-05-04 14:03:00,1.69285,1.69315,1.69285,1.693,98400000.0
2009-05-04 14:04:00,1.693,1.69325,1.6928,1.69305,149800000.0
2009-05-04 14:05:00,1.693,1.69435,1.69295,1.69435,428400000.0
2009-05-04 14:06:00,1.6942,1.6947,1.69415,1.6946,336400000.0
2009-05-04 14:07:00,1.6946,1.6949,1.6944,1.69475,452200000.0
2009-05-04 14:08:00,1.69475,1.69505,1.69465,1.6948,243200000.0
2009-05-04 14:09:00,1.6948,1.69495,1.69445,1.69475,369600000.0
2009-05-04 14:10:00,1.69465,1.6959,1.69455,1.69545,478200000.0
2009-05-04 14:11:00,1.69545,1.69555,1.69525,1.6954,243600000.0
2009-05-04 14:12:00,1.6954,1.6954,1.69505,1.6951,305400000.0
2009-05-04 14:13:00,1.69505,1.69585,1.69505,1.69585,210200000.0
2009-05-04 14:14:00,1.6958,1.6965,1.69545,1.69625,532400000.0
2009-05-04 14:15:00,1.6963,1.69645,1.6958,1.6959,356000000.0
2009-05-04 14:16:00,1.6959,1.6964,1.6959,1.6963,263800000.0
2009-05-04 14:17:00,1.6961,1.6962,1.69565,1.69565,257200000.0
2009-05-04 14:18:00,1.69575,1.69575,1.69525,1.6953,217800000.0
2009-05-04 14:19:00,1.69525,1.6954,1.6949,1.6951,163800000.0
2009-05-04 14:20:00,1.6951,1.6953,1.695,1.695,320600000.0
2009-05-04 14:21:00,1.695,1.69525,1.6948,1.695,317200000.0
2009-05-04 14:22:00,1.6951,1.6951,1.69435,1.6948,295200000.0
2009-05-04 14:23:00,1.69485,1.6955,1.6947,1.69515,358200000.0
2009-05-04 14:24:00,1.6951,1.6951,1.69405,1.69415,396600000.0
2009-05-04 14:25:00,1.6942,1.6942,1.6938,1.69405,241400001.0
2009-05-04 14:26:00,1.6941,1.69435,1.69385,1.69405,385800000.0
2009-05-04 14:27:00,1.6942,1.69545,1.69385,1.69515,410200000.0
2009-05-04 14:28:00,1.69515,1.69545,1.69425,1.69435,400000000.0
2009-05-04 14:29:00,1.69445,1.69455,1.69395,1.6943,366600000.0
2009-05-04 14:30:00,1.6943,1.6949,1.6939,1.6945,235800000.0
2009-05-04 14:31:00,1.69455,1.6951,1.6944,1.6951,251200000.0
2009-05-04 14:32:00,1.6951,1.69525,1.69475,1.69515,221200000.0
2009-05-04 14:33:00,1.69515,1.69535,1.69455,1.69465,329000000.0
2009-05-04 14:34:00,1.69425,1.6947,1.69425,1.6946,199600000.0
2009-05-04 14:35:00,1.6944,1.69475,1.69405,1.6942,395000000.0
2009-05-04 14:36:00,1.6942,1.69455,1.694,1.69435,323200000.0
2009-05-04 14:37:00,1.69435,1.69475,1.69425,1.6947,357800000.0
2009-05-04 14:38:00,1.6946,1.69475,1.6943,1.69435,339600000.0
2009-05-04 14:39:00,1.69425,1.6944,1.6942,1.69425,274000000.0
2009-05-04 14:40:00,1.69425,1.6947,1.6942,1.69425,208000000.0
2009-05-04 14:41:00,1.69435,1.69505,1.69415,1.6944,278400001.0
2009-05-04 14:42:00,1.6943,1.6944,1.6938,1.6943,438200000.0
2009-05-04 14:43:00,1.6943,1.6943,1.69375,1.69405,417800000.0
2009-05-04 14:44:00,1.69405,1.69435,1.69405,1.6942,164200000.0
2009-05-04 14:45:00,1.6943,1.6945,1.6941,1.69445,132200000.0
2009-05-04 14:46:00,1.69445,1.6951,1.6943,1.6947,301400000.0
2009-05-04 14:47:00,1.69495,1.696,1.6948,1.6955,327600000.0
2009-05-04 14:48:00,1.69545,1.69575,1.6952,1.6953,292600000.0
2009-05-04 14:49:00,1.6953,1.69565,1.6951,1.6954,251600000.0
2009-05-04 14:50:00,1.69525,1.69555,1.6951,1.69555,303800000.0
2009-05-04 14:51:00,1.6955,1.6956,1.69495,1.69545,320000000.0
2009-05-04 14:52:00,1.69555,1.69555,1.6953,1.69545,250800000.0
2009-05-04 14:53:00,1.6955,1.6956,1.6955,1.69555,65600000.0
2009-05-04 14:54:00,1.6956,1.69615,1.69555,1.69615,222400000.0
2009-05-04 14:55:00,1.6961,1.69635,1.6961,1.6962,180000000.0
2009-05-04 14:56:00,1.6962,1.6967,1.696,1.6966,238600000.0
2009-05-04 14:57:00,1.69665,1.6967,1.69635,1.6965,105200000.0
2009-05-04 14:58:00,1.6963,1.6966,1.69625,1.69655,188000000.0
2009-05-04 14:59:00,1.69655,1.69685,1.69625,1.6964,261600000.0
2009-05-04 15:00:00,1.69635,1.69665,1.6959,1.6959,437000000.0
2009-05-04 15:01:00,1.69605,1.69645,1.69605,1.69635,307800000.0
2009-05-04 15:02:00,1.69625,1.69645,1.69585,1.696,332600000.0
2009-05-04 15:03:00,1.696,1.6962,1.69585,1.69615,98800000.0
2009-05-04 15:04:00,1.69595,1.69605,1.6955,1.6956,193000000.0
2009-05-04 15:05:00,1.6956,1.69645,1.6955,1.69625,390000000.0
2009-05-04 15:06:00,1.69645,1.6966,1.696,1.696,225200000.0
2009-05-04 15:07:00,1.69605,1.69645,1.696,1.69625,126600000.0
2009-05-04 15:08:00,1.69625,1.69625,1.6959,1.6959,98800000.0
2009-05-04 15:09:00,1.69605,1.6963,1.6957,1.6959,248800000.0
2009-05-04 15:10:00,1.696,1.6969,1.696,1.6965,237000000.0
2009-05-04 15:11:00,1.6965,1.6969,1.6964,1.69675,176400000.0
2009-05-04 15:12:00,1.69665,1.6975,1.6964,1.6973,350000000.0
2009-05-04 15:13:00,1.6972,1.69775,1.69715,1.69715,550200000.0
2009-05-04 15:14:00,1.69715,1.69745,1.69705,1.6973,222200000.0
2009-05-04 15:15:00,1.69735,1.69795,1.69645,1.69645,313600000.0
2009-05-04 15:16:00,1.6965,1.69725,1.6965,1.69685,352600000.0
2009-05-04 15:17:00,1.69695,1.69765,1.69695,1.6975,218600000.0
2009-05-04 15:18:00,1.6974,1.69775,1.69735,1.6975,169800000.0
2009-05-04 15:19:00,1.69745,1.6976,1.69665,1.697,324800000.0
2009-05-04 15:20:00,1.697,1.6972,1.6964,1.6965,231800000.0
2009-05-04 15:21:00,1.6964,1.69695,1.6962,1.69645,257200000.0
2009-05-04 15:22:00,1.69645,1.69645,1.69615,1.69625,156800000.0
2009-05-04 15:23:00,1.6962,1.6963,1.6959,1.6963,277400000.0
2009-05-04 15:24:00,1.6963,1.69665,1.69615,1.6963,265400000.0
2009-05-04 15:25:00,1.6964,1.6968,1.69615,1.69625,334800000.0
2009-05-04 15:26:00,1.69625,1.69635,1.6958,1.6959,409200000.0
2009-05-04 15:27:00,1.69595,1.69665,1.69575,1.69625,332000000.0
2009-05-04 15:28:00,1.6964,1.69675,1.69605,1.69655,310000000.0
2009-05-04 15:29:00,1.6965,1.6966,1.69605,1.6962,301800000.0
2009-05-04 15:30:00,1.6962,1.69645,1.6959,1.69605,276600000.0
2009-05-04 15:31:00,1.69595,1.6963,1.6959,1.696,274000000.0
2009-05-04 15:32:00,1.6959,1.69615,1.6958,1.696,275800000.0
2009-05-04 15:33:00,1.69605,1.69635,1.6958,1.6958,154800000.0
2009-05-04 15:34:00,1.69585,1.6963,1.69585,1.6961,324400000.0
2009-05-04 15:35:00,1.6961,1.69635,1.6958,1.6962,318200000.0
2009-05-04 15:36:00,1.6962,1.6962,1.6957,1.6959,205800000.0
2009-05-04 15:37:00,1.69585,1.6964,1.69585,1.69625,262800000.0
2009-05-04 15:38:00,1.69625,1.6966,1.6961,1.69645,332000000.0
2009-05-04 15:39:00,1.69655,1.69725,1.6964,1.6969,382200000.0
2009-05-04 15:40:00,1.6968,1.69725,1.6968,1.69695,253200000.0
2009-05-04 15:41:00,1.69695,1.6976,1.69695,1.6976,248900000.0
2009-05-04 15:42:00,1.6975,1.69765,1.69725,1.69745,248800000.0
2009-05-04 15:43:00,1.6974,1.6974,1.69625,1.6967,344300000.0
2009-05-04 15:44:00,1.69665,1.69695,1.6965,1.69675,269200000.0
2009-05-04 15:45:00,1.6968,1.69695,1.696,1.69605,383200000.0
2009-05-04 15:46:00,1.6961,1.6965,1.69595,1.6962,203200000.0
2009-05-04 15:47:00,1.69635,1.6968,1.69625,1.6965,197600000.0
2009-05-04 15:48:00,1.69625,1.69655,1.69575,1.6961,297400000.0
2009-05-04 15:49:00,1.696,1.69635,1.69585,1.69585,195600000.0
2009-05-04 15:50:00,1.6957,1.69575,1.69515,1.69525,221800000.0
2009-05-04 15:51:00,1.69535,1.6956,1.6951,1.69515,280400000.0
2009-05-04 15:52:00,1.69515,1.6952,1.69495,1.695,142400000.0
2009-05-04 15:53:00,1.695,1.695,1.69495,1.695,142200000.0
2009-05-04 15:54:00,1.695,1.695,1.69455,1.695,131800000.0
2009-05-04 15:55:00,1.695,1.6953,1.69495,1.695,245800000.0
2009-05-04 15:56:00,1.695,1.69515,1.69495,1.6951,193400000.0
2009-05-04 15:57:00,1.695,1.6953,1.69495,1.695,320600000.0
2009-05-04 15:58:00,1.695,1.695,1.695,1.695,80800000.0
2009-05-04 15:59:00,1.695,1.695,1.69415,1.6946,86400000.0
2009-05-04 16:00:00,1.6946,1.69545,1.6943,1.69495,445600000.0
2009-05-04 16:01:00,1.69475,1.69585,1.69455,1.69575,409400000.0
2009-05-04 16:02:00,1.6957,1.6968,1.6957,1.6968,187900000.0
2009-05-04 16:03:00,1.69685,1.6969,1.6963,1.69645,233800000.0
2009-05-04 16:04:00,1.69655,1.69675,1.6958,1.6961,429000000.0
2009-05-04 16:05:00,1.69605,1.6966,1.6955,1.6955,357600000.0
2009-05-04 16:06:00,1.6955,1.69565,1.6945,1.6947,355400000.0
2009-05-04 16:07:00,1.6947,1.69485,1.69405,1.69415,381800000.0
2009-05-04 16:08:00,1.69435,1.69445,1.6938,1.6939,222000000.0
2009-05-04 16:09:00,1.6938,1.6941,1.6937,1.69375,414800000.0
2009-05-04 16:10:00,1.6938,1.69425,1.69365,1.69425,224400000.0
2009-05-04 16:11:00,1.6941,1.6942,1.6935,1.69385,422600000.0
2009-05-04 16:12:00,1.6938,1.69425,1.69315,1.69365,368200000.0
2009-05-04 16:13:00,1.69375,1.69405,1.6934,1.69375,382200000.0
2009-05-04 16:14:00,1.69375,1.69445,1.69345,1.69445,361000000.0
2009-05-04 16:15:00,1.69425,1.69565,1.6942,1.69515,387200000.0
2009-05-04 16:16:00,1.69515,1.6952,1.69475,1.6948,155200000.0
2009-05-04 16:17:00,1.69495,1.69515,1.694,1.6941,447800000.0
2009-05-04 16:18:00,1.69405,1.6943,1.69375,1.6938,489600000.0
2009-05-04 16:19:00,1.6938,1.694,1.69345,1.69355,348600000.0
2009-05-04 16:20:00,1.69355,1.69365,1.6927,1.69325,505000000.0
2009-05-04 16:21:00,1.69335,1.6943,1.69325,1.6938,396400000.0
2009-05-04 16:22:00,1.694,1.6944,1.6937,1.69395,221400000.0
2009-05-04 16:23:00,1.69385,1.69425,1.69365,1.6937,398800000.0
2009-05-04 16:24:00,1.6937,1.69395,1.69305,1.6932,324800000.0
2009-05-04 16:25:00,1.693,1.6937,1.6929,1.69345,428200000.0
2009-05-04 16:26:00,1.6934,1.69415,1.69335,1.69415,572000000.0
2009-05-04 16:27:00,1.69405,1.69405,1.69275,1.69295,406600000.0
2009-05-04 16:28:00,1.6929,1.6933,1.6927,1.69295,226200000.0
2009-05-04 16:29:00,1.69295,1.6939,1.69285,1.69355,517600000.0
2009-05-04 16:30:00,1.69355,1.6941,1.69345,1.69375,495200000.0
2009-05-04 16:31:00,1.6937,1.6938,1.69295,1.6933,355200000.0
2009-05-04 16:32:00,1.6933,1.6935,1.69275,1.69275,307000000.0
2009-05-04 16:33:00,1.69275,1.693,1.6927,1.69295,176200000.0
2009-05-04 16:34:00,1.6929,1.693,1.69235,1.6929,271200000.0
2009-05-04 16:35:00,1.69305,1.69305,1.6927,1.69295,283600000.0
2009-05-04 16:36:00,1.6929,1.6932,1.69255,1.69265,302200000.0
2009-05-04 16:37:00,1.69265,1.6932,1.69245,1.69285,282400000.0
2009-05-04 16:38:00,1.69275,1.6933,1.69275,1.69325,245800000.0
2009-05-04 16:39:00,1.69325,1.6933,1.6929,1.6929,258000000.0
2009-05-04 16:40:00,1.6931,1.6933,1.6926,1.69265,427200000.0
2009-05-04 16:41:00,1.6926,1.69275,1.6925,1.69275,274200000.0
2009-05-04 16:42:00,1.6927,1.6929,1.69245,1.69245,354600000.0
2009-05-04 16:43:00,1.69245,1.6928,1.69245,1.6927,480200000.0
2009-05-04 16:44:00,1.6927,1.6929,1.69245,1.6925,217000000.0
2009-05-04 16:45:00,1.69245,1.693,1.69235,1.69275,371200000.0
2009-05-04 16:46:00,1.6929,1.69335,1.69285,1.693,423200000.0
2009-05-04 16:47:00,1.69305,1.69335,1.6929,1.69325,521400000.0
2009-05-04 16:48:00,1.6931,1.69335,1.69295,1.69335,224600000.0
2009-05-04 16:49:00,1.6933,1.6934,1.6931,1.6931,380800000.0
2009-05-04 16:50:00,1.69295,1.6932,1.69295,1.6931,280800000.0
2009-05-04 16:51:00,1.69305,1.6934,1.69265,1.6928,359600000.0
2009-05-04 16:52:00,1.6928,1.69315,1.69265,1.6929,247600000.0
2009-05-04 16:53:00,1.69295,1.69335,1.6928,1.6928,184800000.0
2009-05-04 16:54:00,1.69285,1.6933,1.69285,1.69305,234000000.0
2009-05-04 16:55:00,1.69305,1.6934,1.69305,1.69315,229200000.0
2009-05-04 16:56:00,1.6931,1.69355,1.693,1.69345,246200000.0
2009-05-04 16:57:00,1.69335,1.694,1.69305,1.69385,299400000.0
2009-05-04 16:58:00,1.69385,1.69385,1.6933,1.69335,253400000.0
2009-05-04 16:59:00,1.69335,1.6934,1.69265,1.69295,356600000.0
2009-05-04 17:00:00,1.6928,1.6937,1.69275,1.69355,362800000.0
2009-05-04 17:01:00,1.69355,1.69405,1.6929,1.6938,357300000.0
2009-05-04 17:02:00,1.69385,1.6942,1.69345,1.694,213800000.0
2009-05-04 17:03:00,1.694,1.694,1.69315,1.69335,304800000.0
2009-05-04 17:04:00,1.69325,1.6937,1.69315,1.69315,381200000.0
2009-05-04 17:05:00,1.69315,1.6934,1.6929,1.69305,242600000.0
2009-05-04 17:06:00,1.693,1.693,1.69165,1.69215,453800000.0
2009-05-04 17:07:00,1.6921,1.6927,1.6919,1.69255,295400000.0
2009-05-04 17:08:00,1.69235,1.69275,1.6922,1.69235,204200000.0
2009-05-04 17:09:00,1.6923,1.6926,1.69195,1.6923,368800001.0
2009-05-04 17:10:00,1.6923,1.693,1.69185,1.6926,451000000.0
2009-05-04 17:11:00,1.6925,1.69275,1.692,1.69215,213600000.0
2009-05-04 17:12:00,1.6922,1.6924,1.69185,1.69195,132400000.0
2009-05-04 17:13:00,1.69195,1.69195,1.69105,1.69125,212000000.0
2009-05-04 17:14:00,1.6913,1.6916,1.69105,1.6915,221600000.0
2009-05-04 17:15:00,1.69155,1.6916,1.6908,1.6912,347200000.0
2009-05-04 17:16:00,1.6912,1.6912,1.69035,1.69055,390800000.0
2009-05-04 17:17:00,1.6905,1.69085,1.69025,1.69045,397400000.0
2009-05-04 17:18:00,1.6904,1.69065,1.6899,1.69055,251200000.0
2009-05-04 17:19:00,1.69055,1.691,1.69045,1.69065,430400000.0
2009-05-04 17:20:00,1.6907,1.6908,1.69035,1.6908,228600000.0
2009-05-04 17:21:00,1.6907,1.69085,1.6902,1.6907,407000000.0
2009-05-04 17:22:00,1.69075,1.6909,1.69045,1.69065,279600000.0
2009-05-04 17:23:00,1.6906,1.69105,1.69035,1.69055,334000000.0
2009-05-04 17:24:00,1.6903,1.69065,1.6902,1.69035,333600000.0
2009-05-04 17:25:00,1.69035,1.6907,1.6902,1.6905,160400000.0
2009-05-04 17:26:00,1.6905,1.69075,1.69025,1.69065,265000000.0
2009-05-04 17:27:00,1.69065,1.69105,1.6905,1.6909,350800000.0
2009-05-04 17:28:00,1.6908,1.6913,1.69055,1.69095,391600000.0
2009-05-04 17:29:00,1.6909,1.6915,1.69075,1.6913,410000000.0
2009-05-04 17:30:00,1.6913,1.6917,1.69095,1.6913,353000000.0
2009-05-04 17:31:00,1.6914,1.69195,1.6912,1.6918,392600000.0
2009-05-04 17:32:00,1.6918,1.69195,1.6913,1.69185,228800000.0
2009-05-04 17:33:00,1.6917,1.69185,1.6913,1.6915,245000000.0
2009-05-04 17:34:00,1.69145,1.69165,1.6913,1.6916,319200000.0
2009-05-04 17:35:00,1.6916,1.6917,1.6913,1.6915,254600000.0
2009-05-04 17:36:00,1.6915,1.6918,1.6911,1.6912,300200000.0
2009-05-04 17:37:00,1.6913,1.69155,1.691,1.6912,237800000.0
2009-05-04 17:38:00,1.69105,1.69135,1.69095,1.69105,217400000.0
2009-05-04 17:39:00,1.691,1.691,1.6907,1.69075,163800000.0
2009-05-04 17:40:00,1.69075,1.6911,1.69075,1.6909,211600000.0
2009-05-04 17:41:00,1.6909,1.69105,1.69075,1.6909,152200000.0
2009-05-04 17:42:00,1.69095,1.69095,1.6899,1.68995,284400000.0
2009-05-04 17:43:00,1.6899,1.69,1.6897,1.6898,192800000.0
2009-05-04 17:44:00,1.6898,1.69005,1.68975,1.68985,312000000.0
2009-05-04 17:45:00,1.69005,1.69015,1.68935,1.6895,307000000.0
2009-05-04 17:46:00,1.6895,1.68995,1.6895,1.68975,277400000.0
2009-05-04 17:47:00,1.6899,1.69,1.68895,1.6895,308400000.0
2009-05-04 17:48:00,1.6896,1.68965,1.68905,1.68915,161000000.0
2009-05-04 17:49:00,1.68915,1.6898,1.68915,1.68955,242800000.0
2009-05-04 17:50:00,1.68955,1.69045,1.6895,1.69015,337000000.0
2009-05-04 17:51:00,1.6901,1.6905,1.6897,1.6899,424000000.0
2009-05-04 17:52:00,1.69005,1.69055,1.6899,1.6904,277400000.0
2009-05-04 17:53:00,1.6902,1.6906,1.69005,1.69055,323800000.0
2009-05-04 17:54:00,1.6906,1.69105,1.69035,1.691,353400000.0
2009-05-04 17:55:00,1.6909,1.69125,1.69055,1.6907,318400000.0
2009-05-04 17:56:00,1.6907,1.6917,1.6907,1.69135,410400000.0
2009-05-04 17:57:00,1.69155,1.6917,1.6911,1.6913,403200000.0
2009-05-04 17:58:00,1.69125,1.6914,1.691,1.6912,266800000.0
2009-05-04 17:59:00,1.6912,1.69145,1.6912,1.69135,230200000.0
2009-05-04 18:00:00,1.69135,1.69145,1.6909,1.69125,299000000.0
2009-05-04 18:01:00,1.69125,1.6914,1.69065,1.6908,478800000.0
2009-05-04 18:02:00,1.6909,1.6914,1.6907,1.6907,348200000.0
2009-05-04 18:03:00,1.6907,1.69115,1.6905,1.69105,268200000.0
2009-05-04 18:04:00,1.69105,1.6911,1.68925,1.68945,390200000.0
2009-05-04 18:05:00,1.6896,1.68985,1.6892,1.6892,252200000.0
2009-05-04 18:06:00,1.6891,1.6896,1.68875,1.689,278400000.0
2009-05-04 18:07:00,1.68915,1.6893,1.68855,1.68925,324600000.0
2009-05-04 18:08:00,1.6893,1.68945,1.68855,1.6889,457800000.0
2009-05-04 18:09:00,1.6889,1.6891,1.68845,1.68895,314200000.0
2009-05-04 18:10:00,1.6889,1.68935,1.6881,1.6882,371400000.0
2009-05-04 18:11:00,1.68835,1.6887,1.68825,1.68855,339400000.0
2009-05-04 18:12:00,1.68835,1.68865,1.68805,1.68805,432600000.0
2009-05-04 18:13:00,1.68805,1.68855,1.68735,1.68855,443600000.0
2009-05-04 18:14:00,1.68865,1.68865,1.6881,1.6886,257200000.0
2009-05-04 18:15:00,1.6886,1.68865,1.68825,1.68835,251200000.0
2009-05-04 18:16:00,1.68835,1.6889,1.68815,1.68855,321000000.0
2009-05-04 18:17:00,1.68845,1.6888,1.6883,1.68855,458800000.0
2009-05-04 18:18:00,1.6885,1.68865,1.68805,1.6884,361400000.0
2009-05-04 18:19:00,1.68835,1.68885,1.6882,1.68855,253000000.0
2009-05-04 18:20:00,1.6885,1.68895,1.6884,1.68855,309200000.0
2009-05-04 18:21:00,1.6885,1.68885,1.6885,1.68875,436000000.0
2009-05-04 18:22:00,1.68875,1.68875,1.68825,1.68835,417000000.0
2009-05-04 18:23:00,1.6884,1.68885,1.6882,1.68885,295000000.0
2009-05-04 18:24:00,1.68885,1.68885,1.68825,1.6887,336600000.0
2009-05-04 18:25:00,1.6887,1.68895,1.68845,1.68845,274400000.0
2009-05-04 18:26:00,1.68835,1.6887,1.68835,1.6884,308000000.0
2009-05-04 18:27:00,1.6884,1.68855,1.68745,1.6875,404400000.0
2009-05-04 18:28:00,1.6875,1.68815,1.68725,1.6879,279600000.0
2009-05-04 18:29:00,1.68795,1.6884,1.68785,1.6884,311000000.0
2009-05-04 18:30:00,1.6886,1.6886,1.688,1.6883,534200000.0
2009-05-04 18:31:00,1.68845,1.68925,1.68815,1.6888,341000000.0
2009-05-04 18:32:00,1.68895,1.68895,1.68855,1.68885,368800000.0
2009-05-04 18:33:00,1.68885,1.68965,1.68885,1.6893,326400000.0
2009-05-04 18:34:00,1.68935,1.68945,1.6886,1.6888,240400000.0
2009-05-04 18:35:00,1.6889,1.6891,1.6885,1.68895,307200000.0
2009-05-04 18:36:00,1.6891,1.68915,1.6886,1.6889,336400000.0
2009-05-04 18:37:00,1.68885,1.68885,1.68805,1.68805,261800000.0
2009-05-04 18:38:00,1.6881,1.68835,1.688,1.68825,225600000.0
2009-05-04 18:39:00,1.6882,1.68835,1.68795,1.68825,319800000.0
2009-05-04 18:40:00,1.68825,1.6884,1.6879,1.68805,328200000.0
2009-05-04 18:41:00,1.68805,1.6883,1.68785,1.68815,325400000.0
2009-05-04 18:42:00,1.68815,1.68845,1.6879,1.68845,277800000.0
2009-05-04 18:43:00,1.68855,1.6894,1.6884,1.6888,347800000.0
2009-05-04 18:44:00,1.6888,1.6892,1.6888,1.6891,242600000.0
2009-05-04 18:45:00,1.6891,1.6891,1.6885,1.6887,378000000.0
2009-05-04 18:46:00,1.6886,1.6888,1.6883,1.6883,278600000.0
2009-05-04 18:47:00,1.6883,1.6884,1.68815,1.68825,117000000.0
2009-05-04 18:48:00,1.68825,1.68875,1.68825,1.6885,491600000.0
2009-05-04 18:49:00,1.68865,1.6888,1.68825,1.68855,266200000.0
2009-05-04 18:50:00,1.68855,1.68915,1.6885,1.68885,192600000.0
2009-05-04 18:51:00,1.68885,1.6889,1.6885,1.68855,163600000.0
2009-05-04 18:52:00,1.68855,1.68855,1.68855,1.68855,7600000.0
2009-05-04 18:53:00,1.6885,1.68865,1.68825,1.68845,141600000.0
2009-05-04 18:54:00,1.6885,1.6885,1.6883,1.6883,65200000.0
2009-05-04 18:55:00,1.6883,1.68875,1.6883,1.6885,155200000.0
2009-05-04 18:56:00,1.6885,1.68875,1.6884,1.68845,107400000.0
2009-05-04 18:57:00,1.68845,1.68865,1.68785,1.68825,199200000.0
2009-05-04 18:58:00,1.6882,1.68835,1.68795,1.68805,143200000.0
2009-05-04 18:59:00,1.6881,1.68825,1.6879,1.6881,118000000.0
2009-05-04 19:00:00,1.68805,1.6881,1.68785,1.6881,249600000.0
2009-05-04 19:01:00,1.688,1.6881,1.68775,1.688,180800000.0
2009-05-04 19:02:00,1.688,1.68805,1.6877,1.6878,154600000.0
2009-05-04 19:03:00,1.6878,1.68825,1.68775,1.6881,343000000.0
2009-05-04 19:04:00,1.68805,1.6882,1.6879,1.68795,104200000.0
2009-05-04 19:05:00,1.68795,1.6883,1.68785,1.6883,119800000.0
2009-05-04 19:06:00,1.6883,1.6885,1.68795,1.68795,185800000.0
2009-05-04 19:07:00,1.68805,1.68835,1.68785,1.6883,163600000.0
2009-05-04 19:08:00,1.6883,1.6887,1.6883,1.6884,197200000.0
2009-05-04 19:09:00,1.6884,1.68845,1.68795,1.68815,206000000.0
2009-05-04 19:10:00,1.68825,1.68845,1.6882,1.68825,163600000.0
2009-05-04 19:11:00,1.68825,1.68855,1.68825,1.68845,192000000.0
2009-05-04 19:12:00,1.68835,1.68835,1.68825,1.6883,75400000.0
2009-05-04 19:13:00,1.6884,1.68895,1.6884,1.6888,159000000.0
2009-05-04 19:14:00,1.6888,1.6888,1.6884,1.68865,174200000.0
2009-05-04 19:15:00,1.68865,1.68865,1.6882,1.68825,118400000.0
2009-05-04 19:16:00,1.6882,1.68855,1.6882,1.6884,205200000.0
2009-05-04 19:17:00,1.68835,1.6884,1.6883,1.68835,86400000.0
2009-05-04 19:18:00,1.6884,1.68855,1.6883,1.68855,68000000.0
2009-05-04 19:19:00,1.6885,1.68855,1.6884,1.6885,89000000.0
2009-05-04 19:20:00,1.6885,1.68855,1.68795,1.688,257600000.0
2009-05-04 19:21:00,1.688,1.6881,1.68785,1.688,126000000.0
2009-05-04 19:22:00,1.68795,1.68825,1.6879,1.6881,181600000.0
2009-05-04 19:23:00,1.6881,1.68835,1.68765,1.6877,317400000.0
2009-05-04 19:24:00,1.68785,1.68785,1.68685,1.68725,249600000.0
2009-05-04 19:25:00,1.68735,1.6879,1.68735,1.68785,208000000.0
2009-05-04 19:26:00,1.68785,1.6879,1.6872,1.68725,265800000.0
2009-05-04 19:27:00,1.68725,1.68775,1.6871,1.68735,189400000.0
2009-05-04 19:28:00,1.68735,1.6877,1.68735,1.6877,113600000.0
2009-05-04 19:29:00,1.6877,1.68815,1.6877,1.6878,129400000.0
2009-05-04 19:30:00,1.6878,1.6882,1.68755,1.68775,248600000.0
2009-05-04 19:31:00,1.68775,1.6881,1.68765,1.68795,105600000.0
2009-05-04 19:32:00,1.68805,1.6883,1.68805,1.6881,72800000.0
2009-05-04 19:33:00,1.68805,1.68835,1.68765,1.68765,355600000.0
2009-05-04 19:34:00,1.6876,1.68785,1.6876,1.68785,246400000.0
2009-05-04 19:35:00,1.68795,1.68805,1.6874,1.68775,248400000.0
2009-05-04 19:36:00,1.68785,1.68815,1.6877,1.68795,260600000.0
2009-05-04 19:37:00,1.68795,1.6882,1.68755,1.68755,257200000.0
2009-05-04 19:38:00,1.68765,1.68785,1.68745,1.6876,217200000.0
2009-05-04 19:39:00,1.6876,1.68815,1.6876,1.68815,103400000.0
2009-05-04 19:40:00,1.68815,1.6882,1.6877,1.68785,247200000.0
2009-05-04 19:41:00,1.68775,1.68785,1.6875,1.68765,198400000.0
2009-05-04 19:42:00,1.68765,1.6878,1.6876,1.68775,145200000.0
2009-05-04 19:43:00,1.6878,1.68795,1.6871,1.6871,315400000.0
2009-05-04 19:44:00,1.6871,1.6878,1.6871,1.6878,250800000.0
2009-05-04 19:45:00,1.68785,1.6884,1.6877,1.6883,222600000.0
2009-05-04 19:46:00,1.6883,1.68835,1.68795,1.6881,138400000.0
2009-05-04 19:47:00,1.6881,1.6884,1.68775,1.68815,301800000.0
2009-05-04 19:48:00,1.6882,1.68835,1.688,1.68805,280800000.0
2009-05-04 19:49:00,1.68805,1.68815,1.68785,1.68795,442000000.0
2009-05-04 19:50:00,1.688,1.6883,1.6879,1.68815,85400000.0
2009-05-04 19:51:00,1.68815,1.68855,1.6881,1.68855,201200000.0
2009-05-04 19:52:00,1.68855,1.68905,1.6882,1.68895,356000000.0
2009-05-04 19:53:00,1.68895,1.6891,1.68885,1.6889,155600000.0
2009-05-04 19:54:00,1.68885,1.68915,1.68855,1.68905,230800000.0
2009-05-04 19:55:00,1.68905,1.6894,1.68885,1.6891,253000000.0
2009-05-04 19:56:00,1.68915,1.68915,1.68865,1.6888,161600000.0
2009-05-04 19:57:00,1.68875,1.68905,1.68875,1.68905,183800000.0
2009-05-04 19:58:00,1.6889,1.68895,1.68855,1.68855,119400000.0
2009-05-04 19:59:00,1.68855,1.6888,1.68845,1.6888,127600000.0
2009-05-04 20:00:00,1.6889,1.68915,1.6888,1.6889,262800000.0
2009-05-04 20:01:00,1.68895,1.68905,1.6886,1.6886,114800000.0
2009-05-04 20:02:00,1.6887,1.6889,1.68865,1.68885,147600000.0
2009-05-04 20:03:00,1.68885,1.68885,1.6883,1.6883,141800000.0
2009-05-04 20:04:00,1.6883,1.689,1.6883,1.68895,192200000.0
2009-05-04 20:05:00,1.68895,1.68915,1.6888,1.68905,215800000.0
2009-05-04 20:06:00,1.68915,1.6892,1.68835,1.68865,304200000.0
2009-05-04 20:07:00,1.68865,1.68875,1.68835,1.68835,386000000.0
2009-05-04 20:08:00,1.68845,1.68865,1.68795,1.68805,234600000.0
2009-05-04 20:09:00,1.6882,1.6883,1.688,1.6881,232000000.0
2009-05-04 20:10:00,1.68805,1.68835,1.68795,1.688,397800000.0
2009-05-04 20:11:00,1.68825,1.68825,1.688,1.68815,206200000.0
2009-05-04 20:12:00,1.68815,1.6882,1.68785,1.68795,606400000.0
2009-05-04 20:13:00,1.68795,1.68805,1.6876,1.68775,255800000.0
2009-05-04 20:14:00,1.6876,1.6881,1.68725,1.6881,230200000.0
2009-05-04 20:15:00,1.68805,1.6881,1.68775,1.68775,373400000.0
2009-05-04 20:16:00,1.68775,1.68835,1.6877,1.6881,394200000.0
2009-05-04 20:17:00,1.688,1.6884,1.6879,1.68825,299800000.0
2009-05-04 20:18:00,1.68815,1.68825,1.68795,1.688,288400000.0
2009-05-04 20:19:00,1.688,1.6883,1.6876,1.68805,441400000.0
2009-05-04 20:20:00,1.68805,1.68825,1.688,1.688,166400000.0
2009-05-04 20:21:00,1.688,1.6883,1.68795,1.68805,157400000.0
2009-05-04 20:22:00,1.68805,1.6882,1.68795,1.68805,505800000.0
2009-05-04 20:23:00,1.688,1.6882,1.68795,1.68795,121200000.0
2009-05-04 20:24:00,1.6881,1.68825,1.6879,1.688,175000000.0
2009-05-04 20:25:00,1.6881,1.6882,1.68805,1.68805,54800000.0
2009-05-04 20:26:00,1.68825,1.6883,1.68765,1.68775,130800000.0
2009-05-04 20:27:00,1.6874,1.6878,1.6873,1.68765,372000000.0
2009-05-04 20:28:00,1.6877,1.6879,1.68755,1.6878,187200000.0
2009-05-04 20:29:00,1.6878,1.68785,1.6876,1.6877,193000000.0
2009-05-04 20:30:00,1.68765,1.68835,1.68755,1.6876,393200000.0
2009-05-04 20:31:00,1.6876,1.68845,1.6876,1.6881,366400000.0
2009-05-04 20:32:00,1.6881,1.68815,1.68805,1.68815,117600000.0
2009-05-04 20:33:00,1.68815,1.68835,1.68775,1.68795,205800000.0
2009-05-04 20:34:00,1.688,1.6882,1.68785,1.6881,147800000.0
2009-05-04 20:35:00,1.68805,1.68825,1.6875,1.6878,274200000.0
2009-05-04 20:36:00,1.6876,1.68795,1.6875,1.68775,258000000.0
2009-05-04 20:37:00,1.68775,1.68775,1.68735,1.68735,205600000.0
2009-05-04 20:38:00,1.68735,1.6879,1.68725,1.68765,371200000.0
2009-05-04 20:39:00,1.68765,1.6879,1.6874,1.6876,338600000.0
2009-05-04 20:40:00,1.68775,1.6881,1.68765,1.68795,305800000.0
2009-05-04 20:41:00,1.68795,1.688,1.6875,1.6879,409000000.0
2009-05-04 20:42:00,1.6879,1.68795,1.6873,1.68745,269800000.0
2009-05-04 20:43:00,1.68735,1.68815,1.68735,1.68785,150600000.0
2009-05-04 20:44:00,1.6879,1.6883,1.6879,1.68795,151200000.0
2009-05-04 20:45:00,1.688,1.68815,1.68765,1.68785,215000000.0
2009-05-04 20:46:00,1.68785,1.68815,1.68725,1.68755,362200000.0
2009-05-04 20:47:00,1.6877,1.68805,1.68735,1.68805,329000000.0
2009-05-04 20:48:00,1.6881,1.68815,1.6878,1.68795,231800000.0
2009-05-04 20:49:00,1.68795,1.6884,1.6878,1.6882,324800000.0
2009-05-04 20:50:00,1.68815,1.68815,1.6875,1.68765,239000000.0
2009-05-04 20:51:00,1.6878,1.68815,1.6877,1.688,346800000.0
2009-05-04 20:52:00,1.68795,1.688,1.68765,1.68775,276000000.0
2009-05-04 20:53:00,1.6877,1.6882,1.6877,1.6882,292400000.0
2009-05-04 20:54:00,1.6882,1.68875,1.68805,1.68805,445800000.0
2009-05-04 20:55:00,1.6879,1.68865,1.6879,1.68855,341200000.0
2009-05-04 20:56:00,1.68855,1.68945,1.6885,1.6891,186600000.0
2009-05-04 20:57:00,1.6891,1.68935,1.68815,1.68855,389800000.0
2009-05-04 20:58:00,1.68855,1.6886,1.68755,1.68785,369200000.0
2009-05-04 20:59:00,1.68785,1.689,1.68785,1.68855,160800000.0
2009-05-04 21:00:00,1.6883,1.6885,1.68765,1.6878,399000000.0
2009-05-04 21:01:00,1.6878,1.68805,1.68745,1.6878,462200000.0
2009-05-04 21:02:00,1.6878,1.6883,1.6877,1.6878,168400000.0
2009-05-04 21:03:00,1.6878,1.68835,1.68775,1.6882,138200000.0
2009-05-04 21:04:00,1.6882,1.6886,1.6881,1.6885,168400000.0
2009-05-04 21:05:00,1.6885,1.68965,1.6884,1.68925,286400000.0
2009-05-04 21:06:00,1.6891,1.6909,1.6891,1.69025,381800000.0
2009-05-04 21:07:00,1.69025,1.69075,1.69025,1.6907,129600000.0
2009-05-04 21:08:00,1.69055,1.69075,1.6903,1.69045,285200000.0
2009-05-04 21:09:00,1.69055,1.69065,1.69035,1.69045,228400000.0
2009-05-04 21:10:00,1.69045,1.69045,1.6899,1.69035,151000000.0
2009-05-04 21:11:00,1.6903,1.69045,1.68985,1.68995,248600000.0
2009-05-04 21:12:00,1.68995,1.6903,1.6899,1.69005,198800000.0
2009-05-04 21:13:00,1.69005,1.69035,1.6898,1.68995,162000000.0
2009-05-04 21:14:00,1.68995,1.69045,1.68965,1.6899,197000000.0
2009-05-04 21:15:00,1.69005,1.69025,1.6895,1.68965,367200000.0
2009-05-04 21:16:00,1.68975,1.69015,1.68965,1.69015,289800000.0
2009-05-04 21:17:00,1.6901,1.6904,1.68975,1.68975,460600000.0
2009-05-04 21:18:00,1.68975,1.69055,1.6892,1.69055,547600000.0
2009-05-04 21:19:00,1.69055,1.6908,1.6903,1.69045,152600000.0
2009-05-04 21:20:00,1.69035,1.6908,1.69015,1.6908,212000000.0
2009-05-04 21:21:00,1.6908,1.69095,1.69055,1.69075,226800000.0
2009-05-04 21:22:00,1.6908,1.691,1.6904,1.69065,181600000.0
2009-05-04 21:23:00,1.69065,1.69085,1.69015,1.6902,211800000.0
2009-05-04 21:24:00,1.69035,1.6904,1.68985,1.69,195800000.0
2009-05-04 21:25:00,1.69,1.69005,1.68975,1.68975,333200000.0
2009-05-04 21:26:00,1.6898,1.69005,1.68975,1.6899,249400000.0
2009-05-04 21:27:00,1.69,1.69,1.6898,1.6899,270800000.0
2009-05-04 21:28:00,1.69005,1.6903,1.69,1.6903,227200000.0
2009-05-04 21:29:00,1.6903,1.69035,1.6901,1.6901,109800000.0
2009-05-04 21:30:00,1.6901,1.6903,1.68985,1.6901,338200000.0
2009-05-04 21:31:00,1.6901,1.6901,1.68985,1.68985,65600000.0
2009-05-04 21:32:00,1.6901,1.6901,1.6895,1.6895,228000000.0
2009-05-04 21:33:00,1.6896,1.68995,1.68945,1.68995,432200000.0
2009-05-04 21:34:00,1.68995,1.69065,1.6899,1.69045,228200000.0
2009-05-04 21:35:00,1.69045,1.69045,1.69,1.69005,148400000.0
2009-05-04 21:36:00,1.6901,1.69025,1.6898,1.68985,263800000.0
2009-05-04 21:37:00,1.6899,1.69025,1.6899,1.69005,98800000.0
2009-05-04 21:38:00,1.6899,1.6899,1.6897,1.6897,91000000.0
2009-05-04 21:39:00,1.68965,1.6898,1.6893,1.68955,192200000.0
2009-05-04 21:40:00,1.6894,1.6898,1.68935,1.6898,143600000.0
2009-05-04 21:41:00,1.6897,1.69005,1.68945,1.69005,191800000.0
2009-05-04 21:42:00,1.6902,1.6902,1.6897,1.68995,90600000.0
2009-05-04 21:43:00,1.69005,1.69005,1.6897,1.6897,98400000.0
2009-05-04 21:44:00,1.6897,1.6899,1.6897,1.68975,121200000.0
2009-05-04 21:45:00,1.68945,1.6899,1.68925,1.6899,202000000.0
2009-05-04 21:46:00,1.6898,1.6898,1.6894,1.68955,298200000.0
2009-05-04 21:47:00,1.6895,1.6895,1.68905,1.68915,354200000.0
2009-05-04 21:48:00,1.6893,1.6897,1.68915,1.68965,260800000.0
2009-05-04 21:49:00,1.6897,1.6897,1.68935,1.68935,107200000.0
2009-05-04 21:50:00,1.68935,1.6895,1.6888,1.6888,216000000.0
2009-05-04 21:51:00,1.6889,1.68895,1.6887,1.68895,206800000.0
2009-05-04 21:52:00,1.6889,1.68925,1.6888,1.6889,188800000.0
2009-05-04 21:53:00,1.6889,1.68935,1.6889,1.68935,166400000.0
2009-05-04 21:54:00,1.6893,1.68945,1.68915,1.6894,102600000.0
2009-05-04 21:55:00,1.68945,1.68945,1.68915,1.68935,280400000.0
2009-05-04 21:56:00,1.6889,1.6891,1.68875,1.6889,337200000.0
2009-05-04 21:57:00,1.6889,1.6891,1.6886,1.6891,155200000.0
2009-05-04 21:58:00,1.6892,1.69,1.6892,1.6898,253200000.0
2009-05-04 21:59:00,1.68975,1.69005,1.68955,1.6896,261600000.0
2009-05-04 22:00:00,1.68975,1.6905,1.68975,1.69015,194400000.0
2009-05-04 22:01:00,1.69035,1.69045,1.69035,1.69035,46200000.0
2009-05-04 22:02:00,1.69035,1.69055,1.69035,1.6905,51600000.0
2009-05-04 22:03:00,1.6905,1.6908,1.69025,1.69055,193800000.0
2009-05-04 22:04:00,1.69055,1.6907,1.6903,1.69055,115000000.0
2009-05-04 22:05:00,1.69065,1.69135,1.69065,1.69135,79200000.0
2009-05-04 22:06:00,1.69085,1.6912,1.6905,1.6908,137800000.0
2009-05-04 22:07:00,1.6908,1.6915,1.6908,1.6915,113800000.0
2009-05-04 22:08:00,1.6914,1.6916,1.69075,1.6912,325800000.0
2009-05-04 22:09:00,1.69115,1.6914,1.69105,1.6912,74400000.0
2009-05-04 22:10:00,1.6914,1.69155,1.69095,1.69155,64400000.0
2009-05-04 22:11:00,1.69155,1.69155,1.69115,1.6913,30200000.0
2009-05-04 22:12:00,1.6913,1.6916,1.69125,1.6916,50200000.0
2009-05-04 22:13:00,1.6914,1.6914,1.6907,1.69085,52800000.0
2009-05-04 22:14:00,1.69085,1.6912,1.69055,1.6907,226400000.0
2009-05-04 22:15:00,1.6907,1.6908,1.6906,1.6906,33800000.0
2009-05-04 22:16:00,1.69075,1.69105,1.69075,1.69105,54400000.0
2009-05-04 22:17:00,1.69105,1.69105,1.6907,1.6907,23600000.0
2009-05-04 22:18:00,1.6907,1.6907,1.69065,1.69065,10600000.0
2009-05-04 22:19:00,1.6906,1.6906,1.69025,1.69035,86600000.0
2009-05-04 22:20:00,1.69045,1.69075,1.69045,1.69065,98000000.0
2009-05-04 22:21:00,1.6906,1.6907,1.6906,1.69065,66400000.0
2009-05-04 22:22:00,1.69075,1.69085,1.69065,1.69085,46600000.0
2009-05-04 22:23:00,1.6909,1.6909,1.6908,1.69085,56000000.0
2009-05-04 22:24:00,1.69085,1.69085,1.69085,1.69085,10800000.0
2009-05-04 22:25:00,1.69085,1.6909,1.69085,1.6909,14600000.0
2009-05-04 22:26:00,1.69085,1.6909,1.69085,1.6909,6800000.0
2009-05-04 22:27:00,1.6909,1.6909,1.69085,1.69085,13600000.0
2009-05-04 22:28:00,1.69085,1.6909,1.6908,1.6909,11600000.0
2009-05-04 22:29:00,1.6909,1.69095,1.6909,1.69095,15200000.0
2009-05-04 22:30:00,1.6907,1.691,1.6906,1.6909,40200000.0
2009-05-04 22:31:00,1.6909,1.69115,1.6908,1.69115,55200000.0
2009-05-04 22:32:00,1.6911,1.6911,1.69075,1.69085,97400000.0
2009-05-04 22:33:00,1.69075,1.6914,1.69075,1.6912,103400000.0
2009-05-04 22:34:00,1.6912,1.6915,1.6912,1.6913,75800000.0
2009-05-04 22:35:00,1.6913,1.6913,1.6909,1.69115,72400000.0
2009-05-04 22:36:00,1.691,1.6911,1.69095,1.69105,55400000.0
2009-05-04 22:37:00,1.69105,1.69125,1.69105,1.69115,43400000.0
2009-05-04 22:38:00,1.6911,1.6911,1.69095,1.69095,7200000.0
2009-05-04 22:39:00,1.69105,1.6915,1.69105,1.6915,18000000.0
2009-05-04 22:40:00,1.69145,1.69155,1.69125,1.69135,44000000.0
2009-05-04 22:41:00,1.6913,1.69145,1.6913,1.6914,19200000.0
2009-05-04 22:42:00,1.6914,1.69145,1.6914,1.6914,17000000.0
2009-05-04 22:43:00,1.69145,1.69155,1.6914,1.6914,17000000.0
2009-05-04 22:44:00,1.6914,1.6915,1.6914,1.6914,36800000.0
2009-05-04 22:45:00,1.6915,1.6918,1.6915,1.69175,23800000.0
2009-05-04 22:46:00,1.6915,1.69155,1.69105,1.69125,41000000.0
2009-05-04 22:47:00,1.6912,1.6913,1.6909,1.69115,60600000.0
2009-05-04 22:48:00,1.69115,1.69125,1.69065,1.69085,88800000.0
2009-05-04 22:49:00,1.69085,1.6913,1.69085,1.6911,129800000.0
2009-05-04 22:50:00,1.6911,1.6912,1.6908,1.691,47000000.0
2009-05-04 22:51:00,1.69095,1.6911,1.69095,1.6911,21600000.0
2009-05-04 22:52:00,1.691,1.69105,1.691,1.69105,19800000.0
2009-05-04 22:53:00,1.69105,1.6913,1.69105,1.69125,24000000.0
2009-05-04 22:54:00,1.69125,1.69155,1.6908,1.69085,112400000.0
2009-05-04 22:55:00,1.6909,1.6912,1.6909,1.69115,17000000.0
2009-05-04 22:56:00,1.69115,1.6916,1.69115,1.6916,26400000.0
2009-05-04 22:57:00,1.6914,1.6915,1.69115,1.69115,10000000.0
2009-05-04 22:58:00,1.6908,1.69175,1.69075,1.6913,94600000.0
2009-05-04 22:59:00,1.6913,1.6914,1.6911,1.6914,57400000.0
2009-05-04 23:00:00,1.69095,1.69103,1.69085,1.69085,59200000.0
2009-05-04 23:01:00,1.69085,1.69085,1.69075,1.69075,22400000.0
2009-05-04 23:02:00,1.69075,1.69115,1.69065,1.6909,71600000.0
2009-05-04 23:03:00,1.6909,1.69095,1.69065,1.69075,52400000.0
2009-05-04 23:04:00,1.69075,1.6909,1.69065,1.6909,42800000.0
2009-05-04 23:05:00,1.6909,1.6909,1.69045,1.69075,54200000.0
2009-05-04 23:06:00,1.69095,1.69095,1.6908,1.6908,28800000.0
2009-05-04 23:07:00,1.69075,1.69075,1.69075,1.69075,1200000.0
2009-05-04 23:08:00,1.6909,1.6909,1.6907,1.6908,31200000.0
2009-05-04 23:09:00,1.6908,1.69085,1.6906,1.6906,92000000.0
2009-05-04 23:10:00,1.6906,1.69115,1.6905,1.6909,125800000.0
2009-05-04 23:11:00,1.69085,1.6909,1.6906,1.69085,92200000.0
2009-05-04 23:12:00,1.69085,1.69105,1.69085,1.69095,26000000.0
2009-05-04 23:13:00,1.69095,1.69105,1.69095,1.69105,20200000.0
2009-05-04 23:14:00,1.69056,1.69077,1.69029,1.69055,165800000.0
2009-05-04 23:15:00,1.69105,1.69105,1.69105,1.69105,2400000.0
2009-05-04 23:16:00,1.69105,1.69145,1.69105,1.69105,31800000.0
2009-05-04 23:17:00,1.69105,1.69105,1.6909,1.691,31400000.0
2009-05-04 23:18:00,1.691,1.691,1.69095,1.691,6600000.0
2009-05-04 23:19:00,1.691,1.6913,1.691,1.6913,14800000.0
2009-05-04 23:20:00,1.69125,1.69125,1.6911,1.69115,16000000.0
2009-05-04 23:21:00,1.69115,1.69135,1.69115,1.69135,14400000.0
2009-05-04 23:22:00,1.6912,1.69145,1.6912,1.69145,10200000.0
2009-05-04 23:23:00,1.69145,1.69145,1.69105,1.69105,5000000.0
2009-05-04 23:24:00,1.69105,1.6913,1.691,1.69105,39000000.0
2009-05-04 23:25:00,1.69115,1.69115,1.69115,1.69115,1000000.0
2009-05-04 23:26:00,1.6913,1.69135,1.6911,1.6911,12000000.0
2009-05-04 23:27:00,1.6912,1.6923,1.691,1.69175,52200000.0
2009-05-04 23:28:00,1.69175,1.6923,1.69175,1.69195,75000000.0
2009-05-04 23:29:00,1.69195,1.6925,1.69195,1.6924,50400000.0
2009-05-04 23:30:00,1.6924,1.6924,1.69185,1.6923,80200000.0
2009-05-04 23:31:00,1.6921,1.6923,1.69195,1.69215,31800000.0
2009-05-04 23:32:00,1.692,1.6921,1.6907,1.69175,81400000.0
2009-05-04 23:33:00,1.6917,1.6919,1.69165,1.6917,48200000.0
2009-05-04 23:34:00,1.69175,1.6928,1.69175,1.6925,40000000.0
2009-05-04 23:35:00,1.69275,1.69305,1.6925,1.6925,51800000.0
2009-05-04 23:36:00,1.6927,1.69275,1.69265,1.69275,18200000.0
2009-05-04 23:37:00,1.69275,1.69295,1.69275,1.69285,15400000.0
2009-05-04 23:38:00,1.6927,1.693,1.6927,1.693,18000000.0
2009-05-04 23:39:00,1.693,1.6931,1.69255,1.6926,21400000.0
2009-05-04 23:40:00,1.6932,1.6935,1.6929,1.6935,26000000.0
2009-05-04 23:41:00,1.6937,1.6937,1.6933,1.69365,11070000.0
2009-05-04 23:42:00,1.6937,1.69375,1.6937,1.69375,2000000.0
2009-05-04 23:43:00,1.69335,1.6938,1.69325,1.6938,26140000.0
2009-05-04 23:44:00,1.6938,1.6938,1.6935,1.6935,11000000.0
2009-05-04 23:45:00,1.6935,1.6935,1.6931,1.6931,6000000.0
2009-05-04 23:46:00,1.6931,1.6931,1.69255,1.69295,18000000.0
2009-05-04 23:47:00,1.69295,1.69315,1.69295,1.69315,18000000.0
2009-05-04 23:48:00,1.69315,1.69315,1.69295,1.69305,9000000.0
2009-05-04 23:49:00,1.69305,1.69305,1.6927,1.69305,6070000.0
2009-05-04 23:50:00,1.69305,1.69345,1.6925,1.69285,32410000.0
2009-05-04 23:51:00,1.69285,1.69325,1.69195,1.6921,163600000.0
2009-05-04 23:52:00,1.6921,1.69225,1.69205,1.69215,9200000.0
2009-05-04 23:53:00,1.69215,1.6924,1.69215,1.6922,18200000.0
2009-05-04 23:54:00,1.6922,1.69265,1.6922,1.6925,15800000.0
2009-05-04 23:55:00,1.6924,1.6925,1.6924,1.6924,14600000.0
2009-05-04 23:56:00,1.69245,1.69245,1.69245,1.69245,1000000.0
2009-05-04 23:57:00,1.69255,1.69295,1.69255,1.69295,43400000.0
2009-05-04 23:58:00,1.6928,1.6929,1.6926,1.69285,17800000.0
2009-05-04 23:59:00,1.69275,1.69275,1.69215,1.69215,17200000.0
2009-05-05 00:00:00,1.69215,1.69215,1.692,1.69205,55000000.0
2009-05-05 00:01:00,1.6921,1.69225,1.69205,1.69225,77000000.0
2009-05-05 00:02:00,1.69235,1.6924,1.69225,1.6923,21800000.0
2009-05-05 00:03:00,1.6922,1.6924,1.69195,1.6924,29400000.0
2009-05-05 00:04:00,1.69235,1.69275,1.69235,1.69275,61600000.0
2009-05-05 00:05:00,1.69275,1.69295,1.69265,1.69275,100600000.0
2009-05-05 00:06:00,1.69275,1.69275,1.69265,1.6927,33000000.0
2009-05-05 00:07:00,1.69285,1.69315,1.69275,1.69315,79200000.0
2009-05-05 00:08:00,1.69315,1.6932,1.69315,1.6932,42400000.0
2009-05-05 00:09:00,1.6932,1.6932,1.6932,1.6932,6400000.0
2009-05-05 00:10:00,1.6932,1.6932,1.69315,1.6932,43200000.0
2009-05-05 00:11:00,1.69315,1.69315,1.6927,1.6927,7400000.0
2009-05-05 00:12:00,1.6928,1.6928,1.69275,1.6928,44800000.0
2009-05-05 00:13:00,1.6928,1.6928,1.6927,1.6928,44800000.0
2009-05-05 00:14:00,1.6928,1.6928,1.69265,1.6927,73600000.0
2009-05-05 00:15:00,1.69275,1.69275,1.69265,1.6927,80000000.0
2009-05-05 00:16:00,1.69275,1.69275,1.69195,1.69195,155600000.0
2009-05-05 00:17:00,1.69215,1.6929,1.69195,1.6926,181200000.0
2009-05-05 00:18:00,1.6926,1.6929,1.6926,1.69275,102600000.0
2009-05-05 00:19:00,1.69275,1.6928,1.6922,1.69245,188200000.0
2009-05-05 00:20:00,1.6925,1.69265,1.6922,1.69235,214200000.0
2009-05-05 00:21:00,1.69235,1.6925,1.6922,1.69235,76800000.0
2009-05-05 00:22:00,1.69245,1.69255,1.6922,1.69255,93600000.0
2009-05-05 00:23:00,1.69255,1.69255,1.69195,1.69205,123600000.0
2009-05-05 00:24:00,1.692,1.69235,1.69115,1.6914,214000000.0
2009-05-05 00:25:00,1.69135,1.69135,1.69125,1.6913,44800000.0
2009-05-05 00:26:00,1.69135,1.6917,1.6913,1.6917,133600000.0
2009-05-05 00:27:00,1.6917,1.6918,1.69155,1.6917,151600000.0
2009-05-05 00:28:00,1.69165,1.6917,1.6912,1.6916,80800000.0
2009-05-05 00:29:00,1.69155,1.6926,1.69155,1.6926,100400000.0
2009-05-05 00:30:00,1.6926,1.69275,1.69215,1.69225,258600000.0
2009-05-05 00:31:00,1.69235,1.6926,1.69225,1.69225,62400000.0
2009-05-05 00:32:00,1.6924,1.6927,1.6924,1.6924,130600000.0
2009-05-05 00:33:00,1.69245,1.6925,1.6924,1.6924,25600000.0
2009-05-05 00:34:00,1.6925,1.6927,1.6925,1.69255,76800000.0
2009-05-05 00:35:00,1.6926,1.69305,1.69195,1.69205,218800000.0
2009-05-05 00:36:00,1.69205,1.69205,1.69185,1.692,70400000.0
2009-05-05 00:37:00,1.692,1.69245,1.69185,1.69185,58400000.0
2009-05-05 00:38:00,1.6919,1.6928,1.6919,1.69225,111200000.0
2009-05-05 00:39:00,1.69225,1.69235,1.6922,1.6923,57600000.0
2009-05-05 00:40:00,1.69255,1.69305,1.6925,1.6927,59600000.0
2009-05-05 00:41:00,1.6927,1.69315,1.6921,1.69235,315000000.0
2009-05-05 00:42:00,1.6924,1.69245,1.6921,1.6922,153600000.0
2009-05-05 00:43:00,1.6922,1.6926,1.6917,1.69215,238800000.0
2009-05-05 00:44:00,1.69215,1.69215,1.69205,1.6921,30400000.0
2009-05-05 00:45:00,1.69205,1.69215,1.69195,1.69205,60800000.0
2009-05-05 00:46:00,1.69205,1.69205,1.6917,1.6918,114400000.0
2009-05-05 00:47:00,1.69185,1.69235,1.69185,1.69235,69200000.0
2009-05-05 00:48:00,1.69235,1.69235,1.6918,1.692,127000000.0
2009-05-05 00:49:00,1.692,1.69235,1.692,1.69235,55600000.0
2009-05-05 00:50:00,1.6923,1.69235,1.69205,1.69215,81000000.0
2009-05-05 00:51:00,1.69215,1.6923,1.69215,1.6922,58400000.0
2009-05-05 00:52:00,1.6922,1.6922,1.6922,1.6922,16000000.0
2009-05-05 00:53:00,1.6922,1.6923,1.69215,1.69225,23400000.0
2009-05-05 00:54:00,1.69225,1.69225,1.69225,1.69225,18400000.0
2009-05-05 00:55:00,1.6923,1.69245,1.69225,1.69245,18000000.0
2009-05-05 00:56:00,1.69225,1.6926,1.69225,1.6925,55200000.0
2009-05-05 00:57:00,1.6925,1.6926,1.69235,1.69235,56200000.0
2009-05-05 00:58:00,1.69235,1.6925,1.6922,1.69225,84400000.0
2009-05-05 00:59:00,1.69225,1.69255,1.6921,1.69215,50600000.0
2009-05-05 01:00:00,1.6922,1.6925,1.692,1.69205,222800000.0
2009-05-05 01:01:00,1.6921,1.6927,1.6919,1.6921,125600000.0
2009-05-05 01:02:00,1.6921,1.69215,1.69195,1.692,56200000.0
2009-05-05 01:03:00,1.692,1.69215,1.692,1.69215,32000000.0
2009-05-05 01:04:00,1.6921,1.69215,1.6921,1.6921,12800000.0
2009-05-05 01:05:00,1.69215,1.69275,1.69215,1.69275,25000000.0
2009-05-05 01:06:00,1.6927,1.6928,1.6927,1.6928,12800000.0
2009-05-05 01:07:00,1.69205,1.69223,1.69184,1.69202,137200000.0
2009-05-05 01:08:00,1.69275,1.69305,1.6927,1.6927,33600000.0
2009-05-05 01:09:00,1.69275,1.69275,1.6926,1.69265,38400000.0
2009-05-05 01:10:00,1.69265,1.69265,1.69245,1.69245,25600000.0
2009-05-05 01:11:00,1.69245,1.6925,1.69245,1.6925,44800000.0
2009-05-05 01:12:00,1.6925,1.6925,1.6925,1.6925,9600000.0
2009-05-05 01:13:00,1.69255,1.69255,1.6925,1.69255,28800000.0
2009-05-05 01:14:00,1.69255,1.69255,1.69225,1.69225,59200000.0
2009-05-05 01:15:00,1.69225,1.69225,1.6922,1.69225,32000000.0
2009-05-05 01:16:00,1.6922,1.69225,1.6922,1.6922,32000000.0
2009-05-05 01:17:00,1.6922,1.6922,1.6922,1.6922,6400000.0
2009-05-05 01:18:00,1.6918,1.69195,1.6917,1.69175,72000000.0
2009-05-05 01:19:00,1.6918,1.6918,1.6916,1.6917,57600000.0
2009-05-05 01:20:00,1.6917,1.6919,1.6917,1.6917,70400000.0
2009-05-05 01:21:00,1.6917,1.69185,1.69165,1.69185,102400000.0
2009-05-05 01:22:00,1.6918,1.69185,1.6918,1.6918,36800000.0
2009-05-05 01:23:00,1.6918,1.692,1.6918,1.69195,40000000.0
2009-05-05 01:24:00,1.69195,1.69195,1.6918,1.6918,70400000.0
2009-05-05 01:25:00,1.6918,1.6918,1.6913,1.69135,65800000.0
2009-05-05 01:26:00,1.69135,1.6923,1.6913,1.69195,137600000.0
2009-05-05 01:27:00,1.69215,1.69225,1.69215,1.69225,20800000.0
2009-05-05 01:28:00,1.69225,1.6923,1.69225,1.69225,45400000.0
2009-05-05 01:29:00,1.6923,1.69255,1.6923,1.69255,42600000.0
2009-05-05 01:30:00,1.69255,1.69285,1.6925,1.6925,94800000.0
2009-05-05 01:31:00,1.69245,1.69255,1.6922,1.6922,49800000.0
2009-05-05 01:32:00,1.6922,1.6923,1.6922,1.6923,2600000.0
2009-05-05 01:33:00,1.6923,1.6925,1.69225,1.69245,48200000.0
2009-05-05 01:34:00,1.69255,1.69255,1.6921,1.69215,43200000.0
2009-05-05 01:35:00,1.6922,1.6922,1.6922,1.6922,9600000.0
2009-05-05 01:36:00,1.69225,1.6923,1.692,1.69205,56200000.0
2009-05-05 01:37:00,1.692,1.692,1.6918,1.6918,27400000.0
2009-05-05 01:38:00,1.6918,1.6918,1.6918,1.6918,4800000.0
2009-05-05 01:39:00,1.69195,1.69195,1.6918,1.6919,32200000.0
2009-05-05 01:40:00,1.69205,1.69205,1.69195,1.69205,24800000.0
2009-05-05 01:41:00,1.6921,1.6923,1.6919,1.6919,20400000.0
2009-05-05 01:42:00,1.692,1.692,1.692,1.692,3200000.0
2009-05-05 01:43:00,1.69205,1.6921,1.69205,1.6921,21600000.0
2009-05-05 01:44:00,1.69205,1.69265,1.6919,1.6924,116400000.0
2009-05-05 01:45:00,1.69305,1.69305,1.692,1.69205,54600000.0
2009-05-05 01:46:00,1.69205,1.69205,1.6913,1.69135,136000000.0
2009-05-05 01:47:00,1.69125,1.69175,1.69125,1.69165,140800000.0
2009-05-05 01:48:00,1.69165,1.69185,1.69165,1.69185,32000000.0
2009-05-05 01:49:00,1.6921,1.69235,1.6921,1.6922,80000000.0
2009-05-05 01:50:00,1.69225,1.69225,1.6919,1.69195,97600000.0
2009-05-05 01:51:00,1.69205,1.69235,1.69205,1.69235,73600000.0
2009-05-05 01:52:00,1.6923,1.69265,1.69205,1.6926,105600000.0
2009-05-05 01:53:00,1.69255,1.69285,1.69255,1.6928,32000000.0
2009-05-05 01:54:00,1.6928,1.69295,1.69205,1.6926,103200000.0
2009-05-05 01:55:00,1.6926,1.6926,1.6914,1.69215,194400000.0
2009-05-05 01:56:00,1.6923,1.6923,1.6913,1.69195,172800000.0
2009-05-05 01:57:00,1.69175,1.69185,1.6917,1.6917,83600000.0
2009-05-05 01:58:00,1.6917,1.69215,1.6913,1.69205,89600000.0
2009-05-05 01:59:00,1.6921,1.69225,1.6918,1.6919,63600000.0
2009-05-05 02:00:00,1.6919,1.6929,1.69175,1.6929,224400000.0
2009-05-05 02:01:00,1.69285,1.69285,1.69275,1.69285,32000000.0
2009-05-05 02:02:00,1.69285,1.69295,1.69215,1.6926,78600000.0
2009-05-05 02:03:00,1.6927,1.693,1.6926,1.6927,67200000.0
2009-05-05 02:04:00,1.69285,1.693,1.69195,1.6928,71600000.0
2009-05-05 02:05:00,1.69295,1.6931,1.6926,1.693,150200000.0
2009-05-05 02:06:00,1.6929,1.693,1.69255,1.69285,82600000.0
2009-05-05 02:07:00,1.69295,1.69295,1.6929,1.69295,8000000.0
2009-05-05 02:08:00,1.69295,1.693,1.6923,1.69265,95800000.0
2009-05-05 02:09:00,1.69265,1.69275,1.69235,1.69235,58000000.0
2009-05-05 02:10:00,1.69235,1.6925,1.6923,1.6923,29000000.0
2009-05-05 02:11:00,1.6923,1.6925,1.6921,1.6925,88000000.0
2009-05-05 02:12:00,1.69255,1.693,1.69255,1.693,73600000.0
2009-05-05 02:13:00,1.693,1.69315,1.69235,1.69255,70400000.0
2009-05-05 02:14:00,1.69255,1.6928,1.6913,1.6922,170800000.0
2009-05-05 02:15:00,1.69225,1.69235,1.69225,1.69235,41600000.0
2009-05-05 02:16:00,1.69245,1.69255,1.6922,1.6924,35200000.0
2009-05-05 02:17:00,1.6924,1.69245,1.6923,1.69235,30400000.0
2009-05-05 02:18:00,1.6925,1.6926,1.69225,1.6923,112000000.0
2009-05-05 02:19:00,1.6923,1.6925,1.6922,1.6923,106800000.0
2009-05-05 02:20:00,1.6925,1.6925,1.6923,1.69235,58200000.0
2009-05-05 02:21:00,1.6924,1.6928,1.6923,1.6928,73600000.0
2009-05-05 02:22:00,1.6928,1.6929,1.69245,1.69245,57000000.0
2009-05-05 02:23:00,1.69245,1.69295,1.6924,1.69255,64200000.0
2009-05-05 02:24:00,1.6927,1.693,1.6923,1.69235,118400000.0
2009-05-05 02:25:00,1.69235,1.69235,1.69175,1.69175,161000000.0
2009-05-05 02:26:00,1.6919,1.69205,1.69185,1.69185,111400000.0
2009-05-05 02:27:00,1.6919,1.692,1.69155,1.69195,72000000.0
2009-05-05 02:28:00,1.69195,1.69225,1.69155,1.69215,105800000.0
2009-05-05 02:29:00,1.69205,1.6923,1.69205,1.69225,46400000.0
2009-05-05 02:30:00,1.6923,1.69245,1.6921,1.69215,102000000.0
2009-05-05 02:31:00,1.69215,1.6925,1.69205,1.6921,120200000.0
2009-05-05 02:32:00,1.69172,1.69176,1.69142,1.69167,44800000.0
2009-05-05 02:33:00,1.6922,1.69265,1.69175,1.69265,121600000.0
2009-05-05 02:34:00,1.69265,1.6927,1.69225,1.69255,94400000.0
2009-05-05 02:35:00,1.69255,1.69255,1.692,1.69245,54400000.0
2009-05-05 02:36:00,1.69245,1.69255,1.6924,1.69255,49600000.0
2009-05-05 02:37:00,1.69255,1.69255,1.6925,1.6925,11200000.0
2009-05-05 02:38:00,1.69255,1.69265,1.69205,1.6925,170000000.0
2009-05-05 02:39:00,1.69255,1.69305,1.69215,1.6929,106400000.0
2009-05-05 02:40:00,1.6928,1.6929,1.69265,1.69285,73600000.0
2009-05-05 02:41:00,1.69285,1.6932,1.69265,1.69285,174400000.0
2009-05-05 02:42:00,1.69285,1.69285,1.6923,1.69285,145000000.0
2009-05-05 02:43:00,1.6929,1.6929,1.69255,1.69265,100800000.0
2009-05-05 02:44:00,1.69265,1.693,1.6926,1.69285,115200000.0
2009-05-05 02:45:00,1.6929,1.693,1.6927,1.6927,164800000.0
2009-05-05 02:46:00,1.6927,1.6927,1.6918,1.6921,152000000.0
2009-05-05 02:47:00,1.69205,1.6923,1.69195,1.6923,57000000.0
2009-05-05 02:48:00,1.69235,1.6925,1.692,1.692,104000000.0
2009-05-05 02:49:00,1.6921,1.69245,1.6913,1.69145,277399999.0
2009-05-05 02:50:00,1.69145,1.692,1.6913,1.69145,139600000.0
2009-05-05 02:51:00,1.6915,1.69195,1.6914,1.69195,56000000.0
2009-05-05 02:52:00,1.6921,1.6924,1.6917,1.692,133400000.0
2009-05-05 02:53:00,1.69205,1.6922,1.69185,1.69195,89200000.0
2009-05-05 02:54:00,1.69185,1.69205,1.6916,1.6919,54400000.0
2009-05-05 02:55:00,1.6919,1.6923,1.6919,1.6923,175400000.0
2009-05-05 02:56:00,1.6924,1.69245,1.6923,1.69245,35400000.0
2009-05-05 02:57:00,1.69245,1.6926,1.69195,1.69255,187800000.0
2009-05-05 02:58:00,1.69255,1.6927,1.6921,1.6925,111600000.0
2009-05-05 02:59:00,1.69255,1.6926,1.69245,1.6926,29400000.0
2009-05-05 03:00:00,1.6926,1.6926,1.69215,1.6923,68800000.0
2009-05-05 03:01:00,1.69235,1.69245,1.69225,1.69225,56200000.0
2009-05-05 03:02:00,1.69225,1.6925,1.69225,1.6924,45200000.0
2009-05-05 03:03:00,1.6925,1.6925,1.6925,1.6925,4000000.0
2009-05-05 03:04:00,1.69275,1.6929,1.6922,1.6926,117200000.0
2009-05-05 03:05:00,1.6925,1.69275,1.69165,1.6923,225600000.0
2009-05-05 03:06:00,1.69225,1.69255,1.69155,1.69215,229600000.0
2009-05-05 03:07:00,1.69215,1.6924,1.69215,1.69235,56000000.0
2009-05-05 03:08:00,1.69235,1.69235,1.6921,1.69215,22400000.0
2009-05-05 03:09:00,1.69225,1.69235,1.6921,1.6921,51200000.0
2009-05-05 03:10:00,1.692,1.6923,1.692,1.6923,42200000.0
2009-05-05 03:11:00,1.6923,1.6923,1.6923,1.6923,48600000.0
2009-05-05 03:12:00,1.6923,1.6924,1.69125,1.6914,114000000.0
2009-05-05 03:13:00,1.69135,1.6914,1.69125,1.6913,293800000.0
2009-05-05 03:14:00,1.6914,1.69175,1.6913,1.69155,150400000.0
2009-05-05 03:15:00,1.69155,1.69165,1.6914,1.69155,77800000.0
2009-05-05 03:16:00,1.69145,1.69145,1.6911,1.6912,170600000.0
2009-05-05 03:17:00,1.6912,1.692,1.6912,1.692,197600000.0
2009-05-05 03:18:00,1.692,1.6921,1.69195,1.69195,147600000.0
2009-05-05 03:19:00,1.69185,1.6922,1.69175,1.69195,93600000.0
2009-05-05 03:20:00,1.6919,1.69195,1.6919,1.6919,20800000.0
2009-05-05 03:21:00,1.6918,1.692,1.69175,1.69195,78400000.0
2009-05-05 03:22:00,1.69205,1.6924,1.69205,1.69225,60000000.0
2009-05-05 03:23:00,1.69225,1.69225,1.69205,1.69215,82600000.0
2009-05-05 03:24:00,1.69215,1.69225,1.69215,1.69225,33600000.0
2009-05-05 03:25:00,1.6921,1.6921,1.6919,1.69195,80800000.0
2009-05-05 03:26:00,1.6919,1.69195,1.69155,1.69175,145600000.0
2009-05-05 03:27:00,1.69175,1.69195,1.69165,1.69195,111200000.0
2009-05-05 03:28:00,1.69195,1.69205,1.69185,1.69205,64000000.0
2009-05-05 03:29:00,1.692,1.69205,1.69185,1.6919,80600000.0
2009-05-05 03:30:00,1.692,1.6921,1.69175,1.69185,56000000.0
2009-05-05 03:31:00,1.6919,1.69215,1.6918,1.6921,86400000.0
2009-05-05 03:32:00,1.69205,1.69225,1.69165,1.69215,48000000.0
2009-05-05 03:33:00,1.69215,1.6922,1.69215,1.69215,12800000.0
2009-05-05 03:34:00,1.69215,1.6922,1.692,1.69215,56000000.0
2009-05-05 03:35:00,1.6922,1.69235,1.6922,1.6922,43200000.0
2009-05-05 03:36:00,1.6922,1.69235,1.6922,1.6923,33600000.0
2009-05-05 03:37:00,1.69235,1.69235,1.6923,1.6923,3200000.0
2009-05-05 03:38:00,1.6923,1.6923,1.6923,1.6923,1600000.0
2009-05-05 03:39:00,1.6923,1.6923,1.69225,1.69225,12800000.0
2009-05-05 03:40:00,1.69225,1.6923,1.69215,1.69225,43200000.0
2009-05-05 03:41:00,1.69225,1.6925,1.69175,1.692,130400000.0
2009-05-05 03:42:00,1.69185,1.6923,1.69185,1.69195,106400000.0
2009-05-05 03:43:00,1.69195,1.692,1.69195,1.692,41600000.0
2009-05-05 03:44:00,1.6922,1.6922,1.692,1.69205,62400000.0
2009-05-05 03:45:00,1.6921,1.69245,1.692,1.69225,62000000.0
2009-05-05 03:46:00,1.69225,1.6929,1.69205,1.6926,176600000.0
2009-05-05 03:47:00,1.69245,1.69255,1.6923,1.69245,70400000.0
2009-05-05 03:48:00,1.69245,1.6928,1.69235,1.6925,54400000.0
2009-05-05 03:49:00,1.6925,1.69255,1.69195,1.6924,56000000.0
2009-05-05 03:50:00,1.69225,1.6923,1.69225,1.6923,41600000.0
2009-05-05 03:51:00,1.69215,1.6924,1.6921,1.6924,25600000.0
2009-05-05 03:52:00,1.69245,1.69245,1.6919,1.6921,39400000.0
2009-05-05 03:53:00,1.6922,1.6925,1.69215,1.69235,35200000.0
2009-05-05 03:54:00,1.6923,1.6924,1.69205,1.69205,82600000.0
2009-05-05 03:55:00,1.6921,1.6923,1.69205,1.6923,51200000.0
2009-05-05 03:56:00,1.69235,1.69235,1.69205,1.69205,8000000.0
2009-05-05 03:57:00,1.69205,1.6922,1.69205,1.6922,12800000.0
2009-05-05 03:58:00,1.69156,1.6916,1.69149,1.69154,12400000.0
2009-05-05 03:59:00,1.6922,1.6923,1.6922,1.6923,8000000.0
2009-05-05 04:00:00,1.6923,1.6924,1.6922,1.6923,29800000.0
2009-05-05 04:01:00,1.6924,1.69245,1.6922,1.69245,113600000.0
2009-05-05 04:02:00,1.6923,1.69235,1.69215,1.69235,56000000.0
2009-05-05 04:03:00,1.69235,1.69255,1.69235,1.6925,83200000.0
2009-05-05 04:04:00,1.69245,1.69245,1.69235,1.6924,30400000.0
2009-05-05 04:05:00,1.6924,1.6924,1.69235,1.6924,17600000.0
2009-05-05 04:06:00,1.69235,1.6925,1.69235,1.6925,24000000.0
2009-05-05 04:07:00,1.6925,1.69255,1.6925,1.69255,22400000.0
2009-05-05 04:08:00,1.69255,1.6927,1.69255,1.69265,43200000.0
2009-05-05 04:09:00,1.69265,1.69265,1.6921,1.6922,126400000.0
2009-05-05 04:10:00,1.69225,1.6924,1.6921,1.6923,88000000.0
2009-05-05 04:11:00,1.6923,1.6925,1.69225,1.69225,60000000.0
2009-05-05 04:12:00,1.6922,1.6924,1.69215,1.69235,73600000.0
2009-05-05 04:13:00,1.69245,1.6925,1.69235,1.69245,64000000.0
2009-05-05 04:14:00,1.69245,1.69245,1.69225,1.69235,36200000.0
2009-05-05 04:15:00,1.6923,1.6923,1.6923,1.6923,44800000.0
2009-05-05 04:16:00,1.6923,1.69245,1.6922,1.69245,38400000.0
2009-05-05 04:17:00,1.6926,1.6927,1.6925,1.6927,127600000.0
2009-05-05 04:18:00,1.6927,1.693,1.69235,1.69255,121000000.0
2009-05-05 04:19:00,1.69255,1.69265,1.6921,1.69245,173800000.0
2009-05-05 04:20:00,1.69235,1.69235,1.69175,1.692,54400000.0
2009-05-05 04:21:00,1.6918,1.6919,1.6918,1.6918,28800000.0
2009-05-05 04:22:00,1.6918,1.692,1.69165,1.69165,86400000.0
2009-05-05 04:23:00,1.69165,1.69205,1.69155,1.69165,102400000.0
2009-05-05 04:24:00,1.69165,1.69165,1.6915,1.69155,12800000.0
2009-05-05 04:25:00,1.69155,1.69175,1.6915,1.6917,59200000.0
2009-05-05 04:26:00,1.69175,1.69175,1.6916,1.6917,27200000.0
2009-05-05 04:27:00,1.6917,1.69175,1.69165,1.69165,28800000.0
2009-05-05 04:28:00,1.69175,1.69175,1.69175,1.69175,4800000.0
2009-05-05 04:29:00,1.69165,1.69255,1.69165,1.69215,130400000.0
2009-05-05 04:30:00,1.6921,1.69215,1.69175,1.6918,106600000.0
2009-05-05 04:31:00,1.69205,1.6923,1.69195,1.692,81000000.0
2009-05-05 04:32:00,1.69205,1.69205,1.6918,1.69185,43200000.0
2009-05-05 04:33:00,1.69185,1.6922,1.6917,1.6921,166200000.0
2009-05-05 04:34:00,1.69215,1.6926,1.6921,1.6926,72800000.0
2009-05-05 04:35:00,1.69255,1.69255,1.6925,1.69255,22400000.0
2009-05-05 04:36:00,1.6925,1.69285,1.6925,1.6927,68800000.0
2009-05-05 04:37:00,1.6927,1.6927,1.6924,1.69255,32800000.0
2009-05-05 04:38:00,1.6924,1.69265,1.6924,1.6924,57600000.0
2009-05-05 04:39:00,1.6925,1.69255,1.69235,1.69255,90800000.0
2009-05-05 04:40:00,1.69255,1.6938,1.6925,1.6934,196800000.0
2009-05-05 04:41:00,1.6934,1.6934,1.69265,1.69285,176000000.0
2009-05-05 04:42:00,1.6928,1.6936,1.6928,1.69335,58600000.0
2009-05-05 04:43:00,1.69335,1.6934,1.6931,1.6934,94400000.0
2009-05-05 04:44:00,1.69345,1.6935,1.6934,1.6935,93800000.0
2009-05-05 04:45:00,1.69345,1.69355,1.69295,1.69325,176800000.0
2009-05-05 04:46:00,1.69325,1.6936,1.693,1.6932,116800000.0
2009-05-05 04:47:00,1.69315,1.69315,1.69245,1.69265,85000000.0
2009-05-05 04:48:00,1.6928,1.69305,1.69265,1.69305,83200000.0
2009-05-05 04:49:00,1.6931,1.6933,1.69305,1.69315,83200000.0
2009-05-05 04:50:00,1.69325,1.6935,1.69315,1.69325,37800000.0
2009-05-05 04:51:00,1.6933,1.69345,1.6928,1.693,197800000.0
2009-05-05 04:52:00,1.693,1.69355,1.6929,1.69325,88200000.0
2009-05-05 04:53:00,1.69325,1.69345,1.69325,1.69345,36000000.0
2009-05-05 04:54:00,1.69345,1.69365,1.69345,1.69355,31000000.0
2009-05-05 04:55:00,1.69345,1.6939,1.69345,1.69355,44200000.0
2009-05-05 04:56:00,1.69355,1.6936,1.69355,1.6936,20200000.0
2009-05-05 04:57:00,1.6936,1.69365,1.69345,1.69345,42800000.0
2009-05-05 04:58:00,1.69345,1.69345,1.69345,1.69345,71200000.0
2009-05-05 04:59:00,1.69345,1.69375,1.69345,1.6937,59200000.0
2009-05-05 05:00:00,1.6937,1.69375,1.69365,1.69375,40000000.0
2009-05-05 05:01:00,1.6937,1.69375,1.6936,1.69375,43600000.0
2009-05-05 05:02:00,1.6937,1.694,1.69365,1.694,45600000.0
2009-05-05 05:03:00,1.694,1.69405,1.694,1.694,20000000.0
2009-05-05 05:04:00,1.694,1.69405,1.69315,1.6934,192800000.0
2009-05-05 05:05:00,1.6934,1.69345,1.69335,1.69335,62400000.0
2009-05-05 05:06:00,1.6934,1.6935,1.69235,1.693,144000000.0
2009-05-05 05:07:00,1.69295,1.693,1.69285,1.69295,64000000.0
2009-05-05 05:08:00,1.6931,1.6935,1.6928,1.6928,135400000.0
2009-05-05 05:09:00,1.6928,1.6935,1.6924,1.6924,262600000.0
2009-05-05 05:10:00,1.6923,1.693,1.6923,1.69295,84400000.0
2009-05-05 05:11:00,1.69315,1.69325,1.69285,1.69285,50000000.0
2009-05-05 05:12:00,1.69285,1.69285,1.6928,1.6928,16000000.0
2009-05-05 05:13:00,1.6928,1.69285,1.6923,1.6927,75200000.0
2009-05-05 05:14:00,1.6928,1.6928,1.6928,1.6928,9600000.0
2009-05-05 05:15:00,1.69285,1.69295,1.6928,1.69295,13800000.0
2009-05-05 05:16:00,1.69305,1.69315,1.6929,1.693,252400000.0
2009-05-05 05:17:00,1.69305,1.69305,1.69225,1.69285,151000000.0
2009-05-05 05:18:00,1.6929,1.69305,1.6928,1.6928,24000000.0
2009-05-05 05:19:00,1.69285,1.69325,1.69275,1.6928,75200000.0
2009-05-05 05:20:00,1.69275,1.69315,1.69245,1.6929,61200000.0
2009-05-05 05:21:00,1.6929,1.69295,1.69285,1.69295,30400000.0
2009-05-05 05:22:00,1.69295,1.693,1.69295,1.69295,25600000.0
2009-05-05 05:23:00,1.69295,1.693,1.69245,1.69255,22400000.0
2009-05-05 05:24:00,1.69255,1.6933,1.69245,1.6926,163200000.0
2009-05-05 05:25:00,1.6925,1.6925,1.6917,1.6924,183000000.0
2009-05-05 05:26:00,1.69235,1.6924,1.6917,1.69185,136800000.0
2009-05-05 05:27:00,1.6919,1.6923,1.69165,1.6921,207400000.0
2009-05-05 05:28:00,1.69215,1.6923,1.69175,1.69175,131800000.0
2009-05-05 05:29:00,1.692,1.69215,1.6917,1.6921,186400000.0
2009-05-05 05:30:00,1.69215,1.6923,1.69205,1.69225,126400000.0
2009-05-05 05:31:00,1.69235,1.6924,1.6921,1.69235,78000000.0
2009-05-05 05:32:00,1.69235,1.6927,1.6922,1.6927,89600000.0
2009-05-05 05:33:00,1.6926,1.6927,1.6926,1.6927,22400000.0
2009-05-05 05:34:00,1.69275,1.69325,1.6926,1.69275,102200000.0
2009-05-05 05:35:00,1.69275,1.69285,1.6924,1.6924,126400000.0
2009-05-05 05:36:00,1.6926,1.69275,1.6924,1.6927,90000000.0
2009-05-05 05:37:00,1.6927,1.69285,1.6925,1.69275,94400000.0
2009-05-05 05:38:00,1.6927,1.6927,1.69265,1.69265,12800000.0
2009-05-05 05:39:00,1.69265,1.693,1.69265,1.6928,88000000.0
2009-05-05 05:40:00,1.6928,1.6928,1.6926,1.69275,37600000.0
2009-05-05 05:41:00,1.69285,1.693,1.69265,1.69275,75600000.0
2009-05-05 05:42:00,1.69285,1.69285,1.6926,1.69275,85800000.0
2009-05-05 05:43:00,1.69275,1.69325,1.6927,1.693,73600000.0
2009-05-05 05:44:00,1.69315,1.69385,1.69305,1.6937,164400000.0
2009-05-05 05:45:00,1.6937,1.69395,1.69345,1.6936,185600000.0
2009-05-05 05:46:00,1.6935,1.6935,1.6929,1.693,159200000.0
2009-05-05 05:47:00,1.6931,1.6931,1.6928,1.69295,99200000.0
2009-05-05 05:48:00,1.69285,1.69355,1.69265,1.6932,344000000.0
2009-05-05 05:49:00,1.69305,1.6932,1.6929,1.69305,105600000.0
2009-05-05 05:50:00,1.69305,1.69305,1.69195,1.69265,192000000.0
2009-05-05 05:51:00,1.6929,1.69295,1.69235,1.6928,242000000.0
2009-05-05 05:52:00,1.69295,1.6933,1.6928,1.6933,54400000.0
2009-05-05 05:53:00,1.6933,1.69345,1.69285,1.69325,103200000.0
2009-05-05 05:54:00,1.6931,1.6932,1.69245,1.69275,174400000.0
2009-05-05 05:55:00,1.69265,1.6934,1.6925,1.6929,229200000.0
2009-05-05 05:56:00,1.69305,1.69325,1.69255,1.69255,183800000.0
2009-05-05 05:57:00,1.6926,1.6927,1.69225,1.69255,81600000.0
2009-05-05 05:58:00,1.69255,1.69255,1.69255,1.69255,12800000.0
2009-05-05 05:59:00,1.69255,1.6929,1.69255,1.69285,64000000.0
2009-05-05 06:00:00,1.69285,1.69315,1.6928,1.69285,64000000.0
2009-05-05 06:01:00,1.6929,1.6931,1.6929,1.6931,44800000.0
2009-05-05 06:02:00,1.6931,1.6933,1.6931,1.6933,6400000.0
2009-05-05 06:03:00,1.69335,1.69335,1.6931,1.6932,73600000.0
2009-05-05 06:04:00,1.69325,1.69325,1.69325,1.69325,6400000.0
2009-05-05 06:05:00,1.69325,1.6933,1.69325,1.69325,12800000.0
2009-05-05 06:06:00,1.69325,1.6933,1.69305,1.6933,59200000.0
2009-05-05 06:07:00,1.69315,1.69355,1.69315,1.6935,87200000.0
2009-05-05 06:08:00,1.69365,1.69365,1.69355,1.69355,6400000.0
2009-05-05 06:09:00,1.69365,1.69365,1.6935,1.6936,38400000.0
2009-05-05 06:10:00,1.6936,1.6936,1.6934,1.69345,35400000.0
2009-05-05 06:11:00,1.69325,1.69325,1.6925,1.6927,128000000.0
2009-05-05 06:12:00,1.69275,1.6931,1.6926,1.6931,81000000.0
2009-05-05 06:13:00,1.6931,1.6931,1.69265,1.69265,67200000.0
2009-05-05 06:14:00,1.69275,1.69295,1.6925,1.6929,125800000.0
2009-05-05 06:15:00,1.6929,1.69295,1.69285,1.69285,49600000.0
2009-05-05 06:16:00,1.69305,1.6936,1.6929,1.69325,189800000.0
2009-05-05 06:17:00,1.69325,1.69325,1.69225,1.69275,88000000.0
2009-05-05 06:18:00,1.6927,1.69275,1.69125,1.6916,179600000.0
2009-05-05 06:19:00,1.6916,1.6916,1.6905,1.69095,169600000.0
2009-05-05 06:20:00,1.6908,1.69085,1.68985,1.69015,194000000.0
2009-05-05 06:21:00,1.69015,1.6906,1.69005,1.6902,70400000.0
2009-05-05 06:22:00,1.6901,1.6904,1.6901,1.6904,30400000.0
2009-05-05 06:23:00,1.6903,1.6904,1.6898,1.69005,50800000.0
2009-05-05 06:24:00,1.69005,1.6902,1.68995,1.69005,92800000.0
2009-05-05 06:25:00,1.69005,1.6902,1.68975,1.68995,75000000.0
2009-05-05 06:26:00,1.69015,1.69015,1.69,1.69,14400000.0
2009-05-05 06:27:00,1.69,1.6903,1.68985,1.69015,64600000.0
2009-05-05 06:28:00,1.6901,1.6903,1.68975,1.69025,49600000.0
2009-05-05 06:29:00,1.69025,1.69055,1.6897,1.69015,60800000.0
2009-05-05 06:30:00,1.69015,1.6909,1.69015,1.6905,67400000.0
2009-05-05 06:31:00,1.6905,1.69165,1.6902,1.6915,157000000.0
2009-05-05 06:32:00,1.6915,1.69165,1.691,1.69165,122400000.0
2009-05-05 06:33:00,1.6917,1.6923,1.6914,1.6916,118400000.0
2009-05-05 06:34:00,1.69165,1.69165,1.69095,1.6911,101400000.0
2009-05-05 06:35:00,1.6911,1.69155,1.6909,1.69155,110000000.0
2009-05-05 06:36:00,1.6915,1.6916,1.69125,1.69135,93400000.0
2009-05-05 06:37:00,1.6914,1.69175,1.69135,1.6917,86000000.0
2009-05-05 06:38:00,1.6917,1.69175,1.6909,1.69095,102000000.0
2009-05-05 06:39:00,1.691,1.69105,1.6908,1.6908,21800000.0
2009-05-05 06:40:00,1.69085,1.6909,1.68975,1.69025,123400000.0
2009-05-05 06:41:00,1.69025,1.6905,1.68935,1.68945,139600000.0
2009-05-05 06:42:00,1.68945,1.6907,1.6891,1.68925,151800000.0
2009-05-05 06:43:00,1.68945,1.6907,1.68945,1.69025,124800000.0
2009-05-05 06:44:00,1.69025,1.6904,1.6899,1.69015,113600000.0
2009-05-05 06:45:00,1.69015,1.6902,1.6901,1.6902,47800000.0
2009-05-05 06:46:00,1.6902,1.69095,1.69015,1.6907,135200000.0
2009-05-05 06:47:00,1.69065,1.69105,1.6906,1.691,64800000.0
2009-05-05 06:48:00,1.69105,1.69105,1.69085,1.6909,30400000.0
2009-05-05 06:49:00,1.69085,1.69125,1.6907,1.69085,125400000.0
2009-05-05 06:50:00,1.6908,1.6913,1.6908,1.691,36000000.0
2009-05-05 06:51:00,1.691,1.6913,1.69095,1.69105,87400000.0
2009-05-05 06:52:00,1.69105,1.6913,1.69105,1.6912,47400000.0
2009-05-05 06:53:00,1.6913,1.69155,1.6893,1.68965,190200000.0
2009-05-05 06:54:00,1.69015,1.6905,1.6901,1.69035,118400000.0
2009-05-05 06:55:00,1.6905,1.691,1.6902,1.6907,170600000.0
2009-05-05 06:56:00,1.6906,1.69085,1.69045,1.69065,64400000.0
2009-05-05 06:57:00,1.69065,1.6913,1.6896,1.691,170800000.0
2009-05-05 06:58:00,1.691,1.6916,1.691,1.69125,151400000.0
2009-05-05 06:59:00,1.6913,1.6913,1.6904,1.69115,121600000.0
2009-05-05 07:00:00,1.69125,1.692,1.6907,1.6907,198600000.0
2009-05-05 07:01:00,1.69075,1.6914,1.69075,1.6914,122600000.0
2009-05-05 07:02:00,1.6913,1.692,1.69095,1.69165,182600000.0
2009-05-05 07:03:00,1.69165,1.6919,1.691,1.6911,132800000.0
2009-05-05 07:04:00,1.6911,1.6912,1.691,1.6912,53200000.0
2009-05-05 07:05:00,1.69125,1.69215,1.69125,1.6919,125200000.0
2009-05-05 07:06:00,1.6921,1.6921,1.6921,1.6921,19200000.0
2009-05-05 07:07:00,1.69215,1.6923,1.69215,1.6923,45800000.0
2009-05-05 07:08:00,1.6923,1.69255,1.6923,1.69255,58000000.0
2009-05-05 07:09:00,1.69255,1.69305,1.69255,1.69305,79200000.0
2009-05-05 07:10:00,1.6931,1.69345,1.693,1.69345,70800000.0
2009-05-05 07:11:00,1.6934,1.6937,1.6926,1.69305,136200000.0
2009-05-05 07:12:00,1.6935,1.69375,1.6929,1.6931,222800000.0
2009-05-05 07:13:00,1.6932,1.69355,1.6932,1.69355,27600000.0
2009-05-05 07:14:00,1.69355,1.69405,1.69325,1.69335,86400000.0
2009-05-05 07:15:00,1.6934,1.6934,1.6932,1.6933,41800000.0
2009-05-05 07:16:00,1.69325,1.6934,1.69305,1.69315,24000000.0
2009-05-05 07:17:00,1.69305,1.69305,1.69305,1.69305,1600000.0
2009-05-05 07:18:00,1.69305,1.69315,1.69305,1.69315,20800000.0
2009-05-05 07:19:00,1.6931,1.69325,1.6926,1.69325,147600000.0
2009-05-05 07:20:00,1.69325,1.6934,1.6928,1.69285,117400000.0
2009-05-05 07:21:00,1.69285,1.693,1.69275,1.69295,46400000.0
2009-05-05 07:22:00,1.69295,1.69465,1.69285,1.6944,67800000.0
2009-05-05 07:23:00,1.6944,1.69545,1.6944,1.6954,191600000.0
2009-05-05 07:24:00,1.6955,1.6955,1.69505,1.6953,81600000.0
2009-05-05 07:25:00,1.69455,1.69485,1.69425,1.69455,149600000.0
2009-05-05 07:26:00,1.69405,1.69465,1.69405,1.69445,92800000.0
2009-05-05 07:27:00,1.69455,1.6947,1.6942,1.69455,136000000.0
2009-05-05 07:28:00,1.6944,1.69465,1.69425,1.69445,128000000.0
2009-05-05 07:29:00,1.6945,1.69455,1.6944,1.6945,31800000.0
2009-05-05 07:30:00,1.6944,1.6949,1.6944,1.6949,57200000.0
2009-05-05 07:31:00,1.6948,1.695,1.6946,1.6949,134200000.0
2009-05-05 07:32:00,1.69485,1.69565,1.69475,1.69565,110800000.0
2009-05-05 07:33:00,1.6958,1.6964,1.69535,1.6963,193200000.0
2009-05-05 07:34:00,1.6963,1.6963,1.6952,1.69535,182200000.0
2009-05-05 07:35:00,1.6954,1.6954,1.6946,1.69485,169200000.0
2009-05-05 07:36:00,1.6948,1.6957,1.6948,1.6957,54800000.0
2009-05-05 07:37:00,1.6957,1.6957,1.6947,1.6957,48600000.0
2009-05-05 07:38:00,1.69565,1.6957,1.69485,1.69525,34000000.0
2009-05-05 07:39:00,1.69535,1.6956,1.6951,1.6952,109400000.0
2009-05-05 07:40:00,1.69515,1.69525,1.695,1.695,118200000.0
2009-05-05 07:41:00,1.69495,1.69515,1.69495,1.695,104400000.0
2009-05-05 07:42:00,1.695,1.6956,1.695,1.6952,122400000.0
2009-05-05 07:43:00,1.6952,1.69605,1.69485,1.69495,149200000.0
2009-05-05 07:44:00,1.69495,1.69495,1.6944,1.6949,100800000.0
2009-05-05 07:45:00,1.69495,1.6953,1.69455,1.69515,135400000.0
2009-05-05 07:46:00,1.69525,1.69575,1.6945,1.6946,193800000.0
2009-05-05 07:47:00,1.6946,1.69475,1.69405,1.69455,224400000.0
2009-05-05 07:48:00,1.69455,1.69515,1.69415,1.69415,164400000.0
2009-05-05 07:49:00,1.69465,1.69505,1.69425,1.69495,175600000.0
2009-05-05 07:50:00,1.69495,1.69515,1.69475,1.69495,127400000.0
2009-05-05 07:51:00,1.69495,1.6952,1.69465,1.6952,87200000.0
2009-05-05 07:52:00,1.6949,1.6952,1.6948,1.6951,115200000.0
2009-05-05 07:53:00,1.6951,1.6954,1.6951,1.6953,108600000.0
2009-05-05 07:54:00,1.69485,1.69605,1.69475,1.6954,229200000.0
2009-05-05 07:55:00,1.69555,1.6962,1.69515,1.69555,275800000.0
2009-05-05 07:56:00,1.6958,1.69595,1.69505,1.6956,359200000.0
2009-05-05 07:57:00,1.6955,1.69575,1.6955,1.6957,81200000.0
2009-05-05 07:58:00,1.6956,1.6959,1.69525,1.69585,232000000.0
2009-05-05 07:59:00,1.69575,1.69575,1.69495,1.69545,356400000.0
2009-05-05 08:00:00,1.6954,1.69575,1.69515,1.69555,279000000.0
2009-05-05 08:01:00,1.6956,1.69605,1.69525,1.6953,178800000.0
2009-05-05 08:02:00,1.6953,1.69545,1.6951,1.69545,166600000.0
2009-05-05 08:03:00,1.6954,1.6955,1.69495,1.695,246200000.0
2009-05-05 08:04:00,1.69495,1.6956,1.69495,1.6956,242000000.0
2009-05-05 08:05:00,1.6956,1.6959,1.69545,1.6956,336600000.0
2009-05-05 08:06:00,1.6957,1.69575,1.6956,1.69575,89600000.0
2009-05-05 08:07:00,1.6957,1.6966,1.69525,1.6965,308000000.0
2009-05-05 08:08:00,1.69645,1.6968,1.69635,1.6966,211600000.0
2009-05-05 08:09:00,1.6965,1.6968,1.69635,1.6968,139200000.0
2009-05-05 08:10:00,1.69675,1.69715,1.69675,1.69695,112000000.0
2009-05-05 08:11:00,1.6971,1.69715,1.69625,1.69625,269600000.0
2009-05-05 08:12:00,1.6962,1.6967,1.6962,1.69645,209800000.0
2009-05-05 08:13:00,1.69645,1.69685,1.69585,1.69665,445800000.0
2009-05-05 08:14:00,1.69665,1.697,1.69625,1.6964,324600000.0
2009-05-05 08:15:00,1.6965,1.697,1.69645,1.697,134400000.0
2009-05-05 08:16:00,1.69705,1.69735,1.69655,1.6973,242200000.0
2009-05-05 08:17:00,1.69735,1.6977,1.69675,1.6974,313600000.0
2009-05-05 08:18:00,1.6974,1.69745,1.6964,1.6967,416200000.0
2009-05-05 08:19:00,1.6966,1.69715,1.69645,1.69645,273800000.0
2009-05-05 08:20:00,1.6964,1.69705,1.6964,1.697,171000000.0
2009-05-05 08:21:00,1.697,1.6974,1.69685,1.6971,254200000.0
2009-05-05 08:22:00,1.69715,1.6972,1.69625,1.69645,275600000.0
2009-05-05 08:23:00,1.6965,1.6969,1.6958,1.69685,283600000.0
2009-05-05 08:24:00,1.69685,1.697,1.69635,1.6967,351800000.0
2009-05-05 08:25:00,1.6967,1.69745,1.6967,1.69745,276200000.0
2009-05-05 08:26:00,1.69735,1.69775,1.697,1.69735,179800000.0
2009-05-05 08:27:00,1.6973,1.6977,1.697,1.69745,308200000.0
2009-05-05 08:28:00,1.6975,1.6978,1.69745,1.6977,231600000.0
2009-05-05 08:29:00,1.69765,1.69805,1.6976,1.69775,318600000.0
2009-05-05 08:30:00,1.69775,1.6986,1.69755,1.69785,279200000.0
2009-05-05 08:31:00,1.69785,1.6983,1.6978,1.6981,309600000.0
2009-05-05 08:32:00,1.69805,1.69815,1.69775,1.6979,341600000.0
2009-05-05 08:33:00,1.698,1.6991,1.69785,1.6991,439800000.0
2009-05-05 08:34:00,1.69905,1.6994,1.6988,1.6991,388600000.0
2009-05-05 08:35:00,1.6991,1.69945,1.6988,1.69945,417800000.0
2009-05-05 08:36:00,1.69945,1.70075,1.6994,1.7005,238400000.0
2009-05-05 08:37:00,1.7004,1.70085,1.7002,1.70035,540800000.0
2009-05-05 08:38:00,1.70035,1.70045,1.7001,1.70035,232400000.0
2009-05-05 08:39:00,1.70055,1.70255,1.70055,1.7024,419200000.0
2009-05-05 08:40:00,1.7024,1.70325,1.7021,1.7024,509000000.0
2009-05-05 08:41:00,1.7026,1.7026,1.7012,1.70165,567600000.0
2009-05-05 08:42:00,1.70155,1.70365,1.7015,1.70365,490200000.0
2009-05-05 08:43:00,1.70355,1.70425,1.70275,1.70415,496400000.0
2009-05-05 08:44:00,1.70415,1.70415,1.70325,1.70335,484800000.0
2009-05-05 08:45:00,1.7033,1.70495,1.7028,1.7048,300400000.0
2009-05-05 08:46:00,1.70475,1.7048,1.70385,1.7043,314400000.0
2009-05-05 08:47:00,1.7045,1.7051,1.7043,1.7051,337200000.0
2009-05-05 08:48:00,1.7051,1.7077,1.70465,1.7075,532000000.0
2009-05-05 08:49:00,1.7075,1.7077,1.70525,1.70545,476900000.0
2009-05-05 08:50:00,1.7053,1.7055,1.70485,1.70505,420600000.0
2009-05-05 08:51:00,1.705,1.7053,1.70485,1.70485,372200000.0
2009-05-05 08:52:00,1.70495,1.70505,1.70385,1.7039,419400000.0
2009-05-05 08:53:00,1.7038,1.70445,1.70355,1.7038,438600000.0
2009-05-05 08:54:00,1.7038,1.70525,1.7038,1.70525,449400000.0
2009-05-05 08:55:00,1.7054,1.70585,1.70505,1.70545,509000000.0
2009-05-05 08:56:00,1.70555,1.70595,1.7053,1.7056,378200000.0
2009-05-05 08:57:00,1.7056,1.70635,1.70555,1.7058,382800000.0
2009-05-05 08:58:00,1.70575,1.70605,1.7054,1.7058,305000000.0
2009-05-05 08:59:00,1.7058,1.7058,1.70545,1.7057,280800000.0
2009-05-05 09:00:00,1.7057,1.70625,1.70555,1.7062,362200000.0
2009-05-05 09:01:00,1.7062,1.70635,1.70565,1.7062,324000000.0
2009-05-05 09:02:00,1.7061,1.70655,1.70605,1.7061,440800000.0
2009-05-05 09:03:00,1.7061,1.7062,1.70535,1.70535,394600000.0
2009-05-05 09:04:00,1.70535,1.7065,1.70535,1.7063,529800000.0
2009-05-05 09:05:00,1.7063,1.7063,1.70525,1.7055,573200000.0
2009-05-05 09:06:00,1.7055,1.7064,1.70535,1.70605,391000000.0
2009-05-05 09:07:00,1.70605,1.7067,1.70595,1.70625,573600000.0
2009-05-05 09:08:00,1.7062,1.707,1.7058,1.7066,414200000.0
2009-05-05 09:09:00,1.7067,1.70765,1.7064,1.70685,483600000.0
2009-05-05 09:10:00,1.7068,1.7069,1.7058,1.70595,378400000.0
2009-05-05 09:11:00,1.7059,1.70655,1.7052,1.7053,376800000.0
2009-05-05 09:12:00,1.7054,1.70595,1.7053,1.70565,306000000.0
2009-05-05 09:13:00,1.70565,1.70605,1.7053,1.7053,403400000.0
2009-05-05 09:14:00,1.7053,1.706,1.70515,1.70525,452200000.0
2009-05-05 09:15:00,1.70525,1.70535,1.70475,1.70485,416000000.0
2009-05-05 09:16:00,1.70485,1.70525,1.7047,1.7048,269200000.0
2009-05-05 09:17:00,1.70485,1.70495,1.7047,1.7048,64500000.0
2009-05-05 09:18:00,1.7048,1.70515,1.70385,1.70515,400000000.0
2009-05-05 09:19:00,1.70515,1.7053,1.7046,1.7046,495200000.0
2009-05-05 09:20:00,1.7046,1.7047,1.7044,1.7047,291800000.0
2009-05-05 09:21:00,1.70465,1.70545,1.70465,1.70505,269200000.0
2009-05-05 09:22:00,1.70505,1.70535,1.70445,1.7045,164800000.0
2009-05-05 09:23:00,1.7044,1.70475,1.7037,1.70375,325400000.0
2009-05-05 09:24:00,1.70375,1.7043,1.70365,1.70375,425000000.0
2009-05-05 09:25:00,1.70375,1.70425,1.7035,1.7041,362600000.0
2009-05-05 09:26:00,1.7041,1.70425,1.70385,1.70405,120400000.0
2009-05-05 09:27:00,1.70405,1.7047,1.704,1.70445,334000000.0
2009-05-05 09:28:00,1.70445,1.70475,1.7041,1.7044,220000000.0
2009-05-05 09:29:00,1.7042,1.70435,1.7041,1.70425,152400000.0
2009-05-05 09:30:00,1.7043,1.7044,1.7038,1.7042,400400000.0
2009-05-05 09:31:00,1.70425,1.70435,1.7038,1.7039,106800000.0
2009-05-05 09:32:00,1.70395,1.70395,1.7036,1.70385,249600000.0
2009-05-05 09:33:00,1.7039,1.70415,1.7037,1.70405,236800000.0
2009-05-05 09:34:00,1.7041,1.70425,1.7038,1.704,257600000.0
2009-05-05 09:35:00,1.704,1.70475,1.70385,1.7045,347600000.0
2009-05-05 09:36:00,1.7045,1.7048,1.7045,1.7047,322400000.0
2009-05-05 09:37:00,1.7047,1.7047,1.70395,1.70405,232600000.0
2009-05-05 09:38:00,1.70405,1.7041,1.7034,1.70365,270800000.0
2009-05-05 09:39:00,1.7037,1.7041,1.7037,1.70395,250800000.0
2009-05-05 09:40:00,1.70395,1.7045,1.7037,1.70435,195400000.0
2009-05-05 09:41:00,1.70435,1.70435,1.7038,1.70385,270200000.0
2009-05-05 09:42:00,1.70385,1.70385,1.70325,1.7034,258600000.0
2009-05-05 09:43:00,1.7035,1.70405,1.70345,1.704,211200000.0
2009-05-05 09:44:00,1.70395,1.7045,1.7038,1.70445,449400000.0
2009-05-05 09:45:00,1.70475,1.70635,1.70475,1.70625,439400000.0
2009-05-05 09:46:00,1.70625,1.70665,1.70555,1.7056,498000000.0
2009-05-05 09:47:00,1.7056,1.7059,1.7055,1.70565,251000000.0
2009-05-05 09:48:00,1.7058,1.7058,1.70475,1.70475,365600000.0
2009-05-05 09:49:00,1.7048,1.70495,1.70435,1.7046,414400000.0
2009-05-05 09:50:00,1.70455,1.70485,1.70435,1.7048,428000000.0
2009-05-05 09:51:00,1.70495,1.70515,1.7046,1.70485,339400000.0
2009-05-05 09:52:00,1.70495,1.70545,1.7049,1.70515,444200000.0
2009-05-05 09:53:00,1.705,1.70535,1.70495,1.705,264000000.0
2009-05-05 09:54:00,1.705,1.70545,1.70485,1.70505,432000000.0
2009-05-05 09:55:00,1.705,1.70505,1.7047,1.7047,406600000.0
2009-05-05 09:56:00,1.7048,1.70505,1.70455,1.705,342600000.0
2009-05-05 09:57:00,1.70495,1.7055,1.70485,1.70515,442000000.0
2009-05-05 09:58:00,1.70515,1.7052,1.70465,1.7047,288800000.0
2009-05-05 09:59:00,1.7048,1.70615,1.7048,1.70615,359000000.0
2009-05-05 10:00:00,1.70615,1.70615,1.7052,1.7055,361800000.0
2009-05-05 10:01:00,1.7055,1.7064,1.7052,1.7062,397600000.0
2009-05-05 10:02:00,1.7062,1.7063,1.70575,1.70595,370600000.0
2009-05-05 10:03:00,1.70595,1.706,1.70515,1.7055,269600000.0
2009-05-05 10:04:00,1.70555,1.70595,1.70535,1.70595,453000000.0
2009-05-05 10:05:00,1.7059,1.70645,1.7058,1.7058,447200000.0
2009-05-05 10:06:00,1.7058,1.7058,1.70515,1.70525,572200000.0
2009-05-05 10:07:00,1.70525,1.7054,1.7048,1.70485,372200000.0
2009-05-05 10:08:00,1.70485,1.70555,1.7048,1.70555,427800000.0
2009-05-05 10:09:00,1.7054,1.7056,1.70485,1.70485,421800000.0
2009-05-05 10:10:00,1.70485,1.7056,1.70485,1.7056,265400000.0
2009-05-05 10:11:00,1.70585,1.70585,1.70495,1.7051,378000000.0
2009-05-05 10:12:00,1.7052,1.70555,1.7048,1.7053,441400000.0
2009-05-05 10:13:00,1.7053,1.7061,1.7053,1.7061,410200000.0
2009-05-05 10:14:00,1.7061,1.70635,1.70575,1.70605,344000000.0
2009-05-05 10:15:00,1.706,1.70605,1.7049,1.70505,355200000.0
2009-05-05 10:16:00,1.705,1.70525,1.7049,1.7051,405200000.0
2009-05-05 10:17:00,1.705,1.70535,1.70485,1.705,387600000.0
2009-05-05 10:18:00,1.70505,1.7055,1.705,1.7052,199800000.0
2009-05-05 10:19:00,1.7053,1.70535,1.705,1.7052,444600000.0
2009-05-05 10:20:00,1.7052,1.70565,1.7051,1.70515,345200000.0
2009-05-05 10:21:00,1.7052,1.7055,1.70445,1.70495,454000000.0
2009-05-05 10:22:00,1.7049,1.705,1.70415,1.7048,425200000.0
2009-05-05 10:23:00,1.70475,1.7054,1.70475,1.7048,417200000.0
2009-05-05 10:24:00,1.7048,1.7049,1.70415,1.7044,525200000.0
2009-05-05 10:25:00,1.7043,1.70465,1.70395,1.7046,437600000.0
2009-05-05 10:26:00,1.7046,1.70465,1.70415,1.7042,362400000.0
2009-05-05 10:27:00,1.70415,1.7043,1.70385,1.704,264200000.0
2009-05-05 10:28:00,1.7039,1.7042,1.70355,1.7039,188400000.0
2009-05-05 10:29:00,1.70385,1.70445,1.70385,1.70435,294200000.0
2009-05-05 10:30:00,1.7043,1.70515,1.70405,1.70475,261400000.0
2009-05-05 10:31:00,1.7048,1.70535,1.70455,1.70515,370000000.0
2009-05-05 10:32:00,1.70515,1.7052,1.70445,1.70465,309400000.0
2009-05-05 10:33:00,1.7045,1.7046,1.70405,1.70435,275400000.0
2009-05-05 10:34:00,1.70435,1.70475,1.7042,1.70475,458200000.0
2009-05-05 10:35:00,1.70475,1.70475,1.7041,1.70415,410400000.0
2009-05-05 10:36:00,1.7041,1.7045,1.7039,1.7041,376800000.0
2009-05-05 10:37:00,1.7042,1.70515,1.70405,1.7051,591000000.0
2009-05-05 10:38:00,1.7051,1.7053,1.70455,1.7052,554000000.0
2009-05-05 10:39:00,1.70515,1.70565,1.7051,1.70555,404200000.0
2009-05-05 10:40:00,1.70565,1.707,1.7054,1.7065,509400000.0
2009-05-05 10:41:00,1.7065,1.7075,1.7061,1.70695,541600000.0
2009-05-05 10:42:00,1.7071,1.7076,1.7071,1.7073,384800000.0
2009-05-05 10:43:00,1.70755,1.70755,1.70705,1.7071,307600000.0
2009-05-05 10:44:00,1.7071,1.70935,1.7071,1.7089,438800000.0
2009-05-05 10:45:00,1.70895,1.7099,1.7089,1.70985,984400000.0
2009-05-05 10:46:00,1.7099,1.7099,1.7093,1.70935,768800000.0
2009-05-05 10:47:00,1.7094,1.70995,1.70905,1.7094,585199999.0
2009-05-05 10:48:00,1.7094,1.7094,1.708,1.70815,481400000.0
2009-05-05 10:49:00,1.70815,1.7089,1.70815,1.7086,527400000.0
2009-05-05 10:50:00,1.7086,1.7095,1.70845,1.7092,478000000.0
2009-05-05 10:51:00,1.7093,1.7094,1.70855,1.7087,547200000.0
2009-05-05 10:52:00,1.7087,1.71025,1.70865,1.70965,514400000.0
2009-05-05 10:53:00,1.70965,1.70985,1.70895,1.7095,428200000.0
2009-05-05 10:54:00,1.70965,1.7099,1.709,1.7092,436800000.0
2009-05-05 10:55:00,1.7092,1.7099,1.70895,1.7091,402800000.0
2009-05-05 10:56:00,1.7091,1.7098,1.7083,1.70845,510600000.0
2009-05-05 10:57:00,1.7085,1.7085,1.70715,1.7072,513200000.0
2009-05-05 10:58:00,1.70705,1.7072,1.70655,1.7068,493400000.0
2009-05-05 10:59:00,1.70685,1.70705,1.70615,1.7064,499200000.0
2009-05-05 11:00:00,1.7066,1.70675,1.7061,1.7067,473000000.0
2009-05-05 11:01:00,1.70665,1.70805,1.70655,1.7079,392800000.0
2009-05-05 11:02:00,1.70785,1.70785,1.70725,1.7074,347600000.0
2009-05-05 11:03:00,1.7074,1.7076,1.70725,1.7076,384400000.0
2009-05-05 11:04:00,1.70735,1.70845,1.70705,1.70705,572000000.0
2009-05-05 11:05:00,1.70705,1.7073,1.70535,1.7055,434800000.0
2009-05-05 11:06:00,1.7055,1.70745,1.70535,1.7071,511800000.0
2009-05-05 11:07:00,1.7071,1.7073,1.7064,1.70685,415400000.0
2009-05-05 11:08:00,1.7069,1.7077,1.7068,1.7068,360200000.0
2009-05-05 11:09:00,1.70675,1.70805,1.7066,1.708,541800000.0
2009-05-05 11:10:00,1.708,1.7085,1.7077,1.7085,476900000.0
2009-05-05 11:11:00,1.70845,1.7088,1.7076,1.70875,449400000.0
2009-05-05 11:12:00,1.7089,1.70895,1.70855,1.70885,428800000.0
2009-05-05 11:13:00,1.70885,1.70925,1.7084,1.7091,559200000.0
2009-05-05 11:14:00,1.7091,1.7093,1.70855,1.70865,506400000.0
2009-05-05 11:15:00,1.70865,1.70885,1.70825,1.70825,350400000.0
2009-05-05 11:16:00,1.70825,1.7087,1.70805,1.70855,370400000.0
2009-05-05 11:17:00,1.70855,1.7088,1.70675,1.70695,437200000.0
2009-05-05 11:18:00,1.70705,1.70735,1.70695,1.70735,365400000.0
2009-05-05 11:19:00,1.70735,1.7074,1.70675,1.707,331800000.0
2009-05-05 11:20:00,1.7071,1.70765,1.7069,1.70755,414200000.0
2009-05-05 11:21:00,1.7075,1.7075,1.70695,1.70715,290800000.0
2009-05-05 11:22:00,1.70715,1.70735,1.70695,1.707,169200000.0
2009-05-05 11:23:00,1.707,1.70705,1.70645,1.7066,317400000.0
2009-05-05 11:24:00,1.70655,1.7067,1.70625,1.70655,406800000.0
2009-05-05 11:25:00,1.70655,1.70685,1.70635,1.7066,315400000.0
2009-05-05 11:26:00,1.7066,1.70745,1.7066,1.70685,423800000.0
2009-05-05 11:27:00,1.70685,1.7069,1.7058,1.7058,499400000.0
2009-05-05 11:28:00,1.7058,1.7059,1.70495,1.70555,574600000.0
2009-05-05 11:29:00,1.70555,1.70615,1.70515,1.7053,593400000.0
2009-05-05 11:30:00,1.7053,1.70575,1.70515,1.70535,407800000.0
2009-05-05 11:31:00,1.70535,1.7058,1.7052,1.7057,488400000.0
2009-05-05 11:32:00,1.70575,1.70705,1.70505,1.70615,574600000.0
2009-05-05 11:33:00,1.70605,1.70665,1.7059,1.70605,470700000.0
2009-05-05 11:34:00,1.70615,1.70625,1.7055,1.7056,362600000.0
2009-05-05 11:35:00,1.70565,1.70575,1.70495,1.7052,274400000.0
2009-05-05 11:36:00,1.7052,1.70565,1.70515,1.70525,357000000.0
2009-05-05 11:37:00,1.70525,1.70545,1.70495,1.70545,139600000.0
2009-05-05 11:38:00,1.70535,1.7056,1.7046,1.70515,326400000.0
2009-05-05 11:39:00,1.7052,1.70545,1.7046,1.70465,454000000.0
2009-05-05 11:40:00,1.70475,1.705,1.70445,1.70455,353600000.0
2009-05-05 11:41:00,1.70465,1.70495,1.7043,1.7044,413600000.0
2009-05-05 11:42:00,1.70445,1.70485,1.7044,1.70475,287600000.0
2009-05-05 11:43:00,1.7048,1.70505,1.7045,1.70465,548200000.0
2009-05-05 11:44:00,1.70475,1.70515,1.7046,1.7049,382600000.0
2009-05-05 11:45:00,1.7049,1.70505,1.70435,1.70495,480000000.0
2009-05-05 11:46:00,1.705,1.705,1.7044,1.7047,291400000.0
2009-05-05 11:47:00,1.7047,1.70475,1.70405,1.7041,235800000.0
2009-05-05 11:48:00,1.7042,1.7043,1.70355,1.70365,600600000.0
2009-05-05 11:49:00,1.70365,1.70455,1.7036,1.7043,494000000.0
2009-05-05 11:50:00,1.7043,1.7047,1.704,1.70465,457200000.0
2009-05-05 11:51:00,1.7047,1.7062,1.70465,1.7059,509200000.0
2009-05-05 11:52:00,1.70585,1.70585,1.70525,1.70535,354400000.0
2009-05-05 11:53:00,1.7054,1.7054,1.7049,1.70515,256000000.0
2009-05-05 11:54:00,1.70515,1.7053,1.7047,1.7049,316000000.0
2009-05-05 11:55:00,1.70495,1.7051,1.70455,1.70495,373400000.0
2009-05-05 11:56:00,1.70505,1.7052,1.70445,1.7049,555400000.0
2009-05-05 11:57:00,1.7049,1.70535,1.70485,1.70535,233600000.0
2009-05-05 11:58:00,1.70535,1.70535,1.7049,1.70515,375000000.0
2009-05-05 11:59:00,1.7051,1.70545,1.7049,1.705,280000000.0
2009-05-05 12:00:00,1.705,1.70515,1.7045,1.7045,496600000.0
2009-05-05 12:01:00,1.7045,1.7049,1.70435,1.7045,249400000.0
2009-05-05 12:02:00,1.70445,1.7045,1.7036,1.7042,304800000.0
2009-05-05 12:03:00,1.7042,1.70445,1.7038,1.7044,626200000.0
2009-05-05 12:04:00,1.7045,1.7045,1.7039,1.704,403200000.0
2009-05-05 12:05:00,1.704,1.70475,1.704,1.7047,214600000.0
2009-05-05 12:06:00,1.70475,1.70505,1.7045,1.7048,373200000.0
2009-05-05 12:07:00,1.7048,1.7048,1.70375,1.70375,344200000.0
2009-05-05 12:08:00,1.704,1.704,1.70315,1.7035,327800000.0
2009-05-05 12:09:00,1.70355,1.70375,1.7035,1.70355,170200000.0
2009-05-05 12:10:00,1.70365,1.7039,1.7035,1.7036,384800000.0
2009-05-05 12:11:00,1.7036,1.70375,1.70295,1.7031,445800000.0
2009-05-05 12:12:00,1.70295,1.7031,1.70285,1.7029,126800000.0
2009-05-05 12:13:00,1.7031,1.70335,1.7026,1.703,368800000.0
2009-05-05 12:14:00,1.70305,1.704,1.70295,1.7035,476400000.0
2009-05-05 12:15:00,1.7035,1.7039,1.7033,1.70365,458000000.0
2009-05-05 12:16:00,1.70355,1.7037,1.7029,1.7034,439200000.0
2009-05-05 12:17:00,1.7034,1.7034,1.703,1.7034,230000000.0
2009-05-05 12:18:00,1.7034,1.7041,1.70325,1.7039,307800000.0
2009-05-05 12:19:00,1.7039,1.70395,1.70305,1.70305,363200000.0
2009-05-05 12:20:00,1.7031,1.7033,1.70285,1.70285,306400000.0
2009-05-05 12:21:00,1.70285,1.7032,1.7024,1.70295,303800000.0
2009-05-05 12:22:00,1.70295,1.70325,1.70285,1.7029,420600000.0
2009-05-05 12:23:00,1.7029,1.70335,1.7027,1.70325,337200000.0
2009-05-05 12:24:00,1.70335,1.70345,1.70305,1.7032,530400000.0
2009-05-05 12:25:00,1.7031,1.7043,1.70305,1.70425,439200000.0
2009-05-05 12:26:00,1.70445,1.7046,1.70315,1.7034,493100000.0
2009-05-05 12:27:00,1.70345,1.7036,1.7026,1.70285,441800000.0
2009-05-05 12:28:00,1.70285,1.7031,1.7027,1.7029,395200000.0
2009-05-05 12:29:00,1.703,1.70335,1.7029,1.70325,505600000.0
2009-05-05 12:30:00,1.70325,1.70385,1.70295,1.7038,555000001.0
2009-05-05 12:31:00,1.7038,1.7042,1.70375,1.70395,349200000.0
2009-05-05 12:32:00,1.70395,1.70435,1.7033,1.7033,442400000.0
2009-05-05 12:33:00,1.7033,1.7038,1.70315,1.7032,491200000.0
2009-05-05 12:34:00,1.70325,1.7042,1.70305,1.70415,464800000.0
2009-05-05 12:35:00,1.7041,1.7041,1.7029,1.70295,310200000.0
2009-05-05 12:36:00,1.70295,1.7038,1.7029,1.7032,415800000.0
2009-05-05 12:37:00,1.7032,1.7033,1.70295,1.70305,264800000.0
2009-05-05 12:38:00,1.703,1.70305,1.70255,1.70285,362000000.0
2009-05-05 12:39:00,1.70285,1.70305,1.7024,1.70265,413000000.0
2009-05-05 12:40:00,1.70265,1.7031,1.7025,1.70305,472400000.0
2009-05-05 12:41:00,1.70335,1.70415,1.70285,1.70355,476600000.0
2009-05-05 12:42:00,1.70355,1.7036,1.70305,1.7034,317000000.0
2009-05-05 12:43:00,1.7034,1.7034,1.7026,1.7028,328400000.0
2009-05-05 12:44:00,1.70285,1.70315,1.7028,1.7029,362000000.0
2009-05-05 12:45:00,1.70285,1.704,1.7028,1.7039,384000000.0
2009-05-05 12:46:00,1.7039,1.7044,1.7036,1.70365,379600000.0
2009-05-05 12:47:00,1.70385,1.70425,1.7034,1.70385,534200000.0
2009-05-05 12:48:00,1.70375,1.70415,1.7036,1.70365,462400000.0
2009-05-05 12:49:00,1.7036,1.70435,1.70355,1.7042,375000000.0
2009-05-05 12:50:00,1.70445,1.70455,1.7039,1.7041,328400000.0
2009-05-05 12:51:00,1.70405,1.70435,1.70385,1.7042,360800000.0
2009-05-05 12:52:00,1.7042,1.70435,1.704,1.7042,302600000.0
2009-05-05 12:53:00,1.7042,1.7042,1.7038,1.7039,501200000.0
2009-05-05 12:54:00,1.7039,1.70415,1.7037,1.70415,359400000.0
2009-05-05 12:55:00,1.704,1.7041,1.7038,1.70395,346000000.0
2009-05-05 12:56:00,1.704,1.7041,1.7035,1.7035,150800000.0
2009-05-05 12:57:00,1.7037,1.70405,1.70355,1.70405,383000000.0
2009-05-05 12:58:00,1.70395,1.70415,1.7039,1.7041,403400000.0
2009-05-05 12:59:00,1.70415,1.7042,1.70195,1.70215,441200000.0
2009-05-05 13:00:00,1.70205,1.7028,1.7018,1.7028,507000000.0
2009-05-05 13:01:00,1.70295,1.70315,1.7028,1.703,336200000.0
2009-05-05 13:02:00,1.703,1.7041,1.703,1.70325,447000000.0
2009-05-05 13:03:00,1.70315,1.70405,1.70305,1.704,450200000.0
2009-05-05 13:04:00,1.704,1.70575,1.704,1.70545,576200000.0
2009-05-05 13:05:00,1.70555,1.70655,1.70525,1.7056,876600000.0
2009-05-05 13:06:00,1.70555,1.70605,1.70525,1.7054,590800000.0
2009-05-05 13:07:00,1.70535,1.70545,1.7046,1.7046,568800000.0
2009-05-05 13:08:00,1.7046,1.70565,1.7042,1.70515,617600000.0
2009-05-05 13:09:00,1.70515,1.7059,1.7051,1.70585,556400000.0
2009-05-05 13:10:00,1.70565,1.70625,1.7055,1.706,582000000.0
2009-05-05 13:11:00,1.706,1.70695,1.7058,1.70695,503600000.0
2009-05-05 13:12:00,1.70685,1.7071,1.7064,1.7064,495600000.0
2009-05-05 13:13:00,1.7064,1.7066,1.70605,1.7064,475600000.0
2009-05-05 13:14:00,1.7064,1.7066,1.70605,1.7062,606200000.0
2009-05-05 13:15:00,1.7062,1.7065,1.70605,1.70615,712600000.0
2009-05-05 13:16:00,1.7061,1.7064,1.70595,1.70635,515800000.0
2009-05-05 13:17:00,1.7062,1.70645,1.70595,1.70625,354000000.0
2009-05-05 13:18:00,1.70625,1.7064,1.7059,1.70615,358200000.0
2009-05-05 13:19:00,1.7062,1.70635,1.7062,1.70625,269200000.0
2009-05-05 13:20:00,1.70625,1.7065,1.7062,1.70625,170400000.0
2009-05-05 13:21:00,1.7063,1.7075,1.70605,1.70745,463800000.0
2009-05-05 13:22:00,1.70765,1.70815,1.7076,1.7078,704600000.0
2009-05-05 13:23:00,1.7077,1.7081,1.7075,1.7075,555200000.0
2009-05-05 13:24:00,1.70745,1.7077,1.7068,1.7068,678800000.0
2009-05-05 13:25:00,1.70685,1.70705,1.70635,1.7069,586400000.0
2009-05-05 13:26:00,1.70685,1.7075,1.70685,1.7074,388400000.0
2009-05-05 13:27:00,1.7074,1.70785,1.70735,1.7077,473400000.0
2009-05-05 13:28:00,1.7077,1.70805,1.7077,1.70795,353800000.0
2009-05-05 13:29:00,1.7079,1.7082,1.7072,1.70735,535400000.0
2009-05-05 13:30:00,1.70735,1.70825,1.70725,1.70805,672600000.0
2009-05-05 13:31:00,1.70805,1.70815,1.7077,1.70795,877200001.0
2009-05-05 13:32:00,1.70805,1.70815,1.70725,1.70755,834400000.0
2009-05-05 13:33:00,1.70765,1.7084,1.70765,1.7082,462400000.0
2009-05-05 13:34:00,1.7082,1.7086,1.70815,1.70815,274600000.0
2009-05-05 13:35:00,1.70805,1.7081,1.7077,1.70775,492400000.0
2009-05-05 13:36:00,1.7078,1.7078,1.70705,1.70705,302800000.0
2009-05-05 13:37:00,1.70725,1.70775,1.707,1.70765,463200000.0
2009-05-05 13:38:00,1.7077,1.7078,1.70735,1.70775,868200000.0
2009-05-05 13:39:00,1.70775,1.70855,1.70775,1.7082,634000000.0
2009-05-05 13:40:00,1.7082,1.7082,1.70785,1.70795,423400000.0
2009-05-05 13:41:00,1.70805,1.70855,1.708,1.7084,404800000.0
2009-05-05 13:42:00,1.7085,1.7085,1.7079,1.70825,350200000.0
2009-05-05 13:43:00,1.70825,1.70855,1.70825,1.7084,231400000.0
2009-05-05 13:44:00,1.7084,1.7084,1.70775,1.7078,346800000.0
2009-05-05 13:45:00,1.70775,1.70815,1.7075,1.70765,408400000.0
2009-05-05 13:46:00,1.7077,1.7077,1.7063,1.7063,454400000.0
2009-05-05 13:47:00,1.7063,1.7064,1.706,1.7062,309000000.0
2009-05-05 13:48:00,1.7062,1.7064,1.7059,1.70635,408600000.0
2009-05-05 13:49:00,1.70635,1.7064,1.7056,1.706,431600000.0
2009-05-05 13:50:00,1.70595,1.706,1.70535,1.70555,483000000.0
2009-05-05 13:51:00,1.70555,1.70565,1.7052,1.70525,440400000.0
2009-05-05 13:52:00,1.7054,1.7055,1.7051,1.70535,172400000.0
2009-05-05 13:53:00,1.70535,1.7055,1.7049,1.705,83000000.0
2009-05-05 13:54:00,1.705,1.70525,1.70475,1.70515,295400000.0
2009-05-05 13:55:00,1.70515,1.7059,1.70515,1.70545,316800000.0
2009-05-05 13:56:00,1.70545,1.70565,1.7052,1.7052,222800000.0
2009-05-05 13:57:00,1.70535,1.7055,1.70495,1.70495,283800000.0
2009-05-05 13:58:00,1.7049,1.7051,1.7046,1.7048,652600000.0
2009-05-05 13:59:00,1.70475,1.70515,1.70465,1.7047,485800000.0
2009-05-05 14:00:00,1.7047,1.7049,1.70435,1.7046,536000000.0
2009-05-05 14:01:00,1.7046,1.70485,1.7041,1.7046,543800000.0
2009-05-05 14:02:00,1.7046,1.705,1.70435,1.7046,334800000.0
2009-05-05 14:03:00,1.7047,1.7048,1.7045,1.7046,383800000.0
2009-05-05 14:04:00,1.7047,1.70475,1.7042,1.70425,505000000.0
2009-05-05 14:05:00,1.70425,1.7043,1.70365,1.70365,373000000.0
2009-05-05 14:06:00,1.70375,1.70425,1.70345,1.70345,414400000.0
2009-05-05 14:07:00,1.70345,1.70405,1.70335,1.7038,404000000.0
2009-05-05 14:08:00,1.7039,1.7044,1.7038,1.70435,397600000.0
2009-05-05 14:09:00,1.7043,1.7046,1.7039,1.70395,461200000.0
2009-05-05 14:10:00,1.70395,1.7046,1.7039,1.7046,599000000.0
2009-05-05 14:11:00,1.7045,1.70495,1.70445,1.7048,431000000.0
2009-05-05 14:12:00,1.7047,1.7051,1.7043,1.70445,512800000.0
2009-05-05 14:13:00,1.7044,1.7048,1.70425,1.7046,503000000.0
2009-05-05 14:14:00,1.7046,1.70595,1.7043,1.70585,701800000.0
2009-05-05 14:15:00,1.7058,1.7061,1.70485,1.70575,858800000.0
2009-05-05 14:16:00,1.7058,1.706,1.70515,1.70525,614600000.0
2009-05-05 14:17:00,1.70525,1.70575,1.70505,1.70515,559800000.0
2009-05-05 14:18:00,1.70545,1.7058,1.70525,1.70565,567200000.0
2009-05-05 14:19:00,1.70565,1.70615,1.70565,1.706,591600000.0
2009-05-05 14:20:00,1.706,1.7062,1.7054,1.70565,482200000.0
2009-05-05 14:21:00,1.70565,1.70605,1.70565,1.706,286200000.0
2009-05-05 14:22:00,1.70605,1.7065,1.706,1.7065,320200000.0
2009-05-05 14:23:00,1.7063,1.70645,1.70605,1.7061,386599998.0
2009-05-05 14:24:00,1.7061,1.7065,1.70585,1.70595,763400000.0
2009-05-05 14:25:00,1.70595,1.7061,1.7054,1.7057,818200000.0
2009-05-05 14:26:00,1.70575,1.70615,1.70555,1.70595,619600000.0
2009-05-05 14:27:00,1.70605,1.70615,1.7059,1.7061,476000000.0
2009-05-05 14:28:00,1.70615,1.70665,1.706,1.70615,593000000.0
2009-05-05 14:29:00,1.70615,1.70665,1.70605,1.70655,463600000.0
2009-05-05 14:30:00,1.70635,1.70685,1.70635,1.7066,488600000.0
2009-05-05 14:31:00,1.70655,1.70665,1.7059,1.7059,740000000.0
2009-05-05 14:32:00,1.7061,1.7064,1.70585,1.70635,592400000.0
2009-05-05 14:33:00,1.7064,1.7064,1.70555,1.70605,472600000.0
2009-05-05 14:34:00,1.70605,1.70605,1.70545,1.7058,560800000.0
2009-05-05 14:35:00,1.70585,1.706,1.7057,1.7059,297800000.0
2009-05-05 14:36:00,1.7059,1.7061,1.70565,1.70575,594800000.0
2009-05-05 14:37:00,1.7057,1.7067,1.7057,1.706,751600000.0
2009-05-05 14:38:00,1.70615,1.70615,1.70525,1.7055,439000000.0
2009-05-05 14:39:00,1.70555,1.7056,1.7049,1.70495,322000000.0
2009-05-05 14:40:00,1.70495,1.70625,1.70495,1.7058,593800000.0
2009-05-05 14:41:00,1.7059,1.70655,1.7054,1.7057,611200000.0
2009-05-05 14:42:00,1.70565,1.706,1.7055,1.7059,846799999.0
2009-05-05 14:43:00,1.70595,1.70625,1.7055,1.7059,594200001.0
2009-05-05 14:44:00,1.7059,1.7059,1.70505,1.70525,752200000.0
2009-05-05 14:45:00,1.70525,1.7058,1.70515,1.7053,636400000.0
2009-05-05 14:46:00,1.7053,1.7057,1.7048,1.7048,784000000.0
2009-05-05 14:47:00,1.70485,1.7052,1.70435,1.70465,784400000.0
2009-05-05 14:48:00,1.7046,1.705,1.70415,1.70485,758800000.0
2009-05-05 14:49:00,1.70485,1.70505,1.704,1.70435,673800000.0
2009-05-05 14:50:00,1.70435,1.7045,1.70335,1.70355,687000000.0
2009-05-05 14:51:00,1.7036,1.7041,1.70325,1.70355,548800000.0
2009-05-05 14:52:00,1.7036,1.7043,1.70345,1.70405,636400000.0
2009-05-05 14:53:00,1.704,1.70405,1.70325,1.7035,952800004.0
2009-05-05 14:54:00,1.7035,1.7039,1.7033,1.70355,743000000.0
2009-05-05 14:55:00,1.7036,1.70455,1.70355,1.70405,549600000.0
2009-05-05 14:56:00,1.7041,1.7044,1.7039,1.7043,438600000.0
2009-05-05 14:57:00,1.70435,1.7047,1.7042,1.7044,467800000.0
2009-05-05 14:58:00,1.7044,1.70505,1.70435,1.70465,391200000.0
2009-05-05 14:59:00,1.7047,1.70515,1.70465,1.7051,521200000.0
2009-05-05 15:00:00,1.7051,1.70525,1.7048,1.7052,363200000.0
2009-05-05 15:01:00,1.7053,1.7056,1.70505,1.70505,339800000.0
2009-05-05 15:02:00,1.7051,1.70525,1.70465,1.7049,557600000.0
2009-05-05 15:03:00,1.70475,1.7056,1.7045,1.7053,475800000.0
2009-05-05 15:04:00,1.70535,1.70555,1.705,1.70555,339800000.0
2009-05-05 15:05:00,1.70555,1.7057,1.70525,1.7057,329000000.0
2009-05-05 15:06:00,1.7056,1.7057,1.70535,1.7054,284000000.0
2009-05-05 15:07:00,1.70525,1.7054,1.7051,1.70525,428400000.0
2009-05-05 15:08:00,1.70515,1.70515,1.70465,1.70465,161000000.0
2009-05-05 15:09:00,1.70465,1.7056,1.70465,1.7052,574800000.0
2009-05-05 15:10:00,1.70515,1.7055,1.7049,1.70505,515600000.0
2009-05-05 15:11:00,1.7051,1.70545,1.70475,1.70485,388000000.0
2009-05-05 15:12:00,1.70495,1.7051,1.70415,1.7044,749400000.0
2009-05-05 15:13:00,1.7044,1.70505,1.70415,1.70495,615400000.0
2009-05-05 15:14:00,1.70495,1.7054,1.70465,1.7054,282400000.0
2009-05-05 15:15:00,1.70545,1.70575,1.70505,1.70575,321600000.0
2009-05-05 15:16:00,1.7059,1.7062,1.7058,1.7061,340000000.0
2009-05-05 15:17:00,1.7062,1.7065,1.70615,1.7065,227600000.0
2009-05-05 15:18:00,1.70655,1.7069,1.7064,1.70645,257400000.0
2009-05-05 15:19:00,1.7065,1.7065,1.7062,1.7065,396000000.0
2009-05-05 15:20:00,1.70655,1.7068,1.7064,1.70665,282400000.0
2009-05-05 15:21:00,1.70655,1.70705,1.70655,1.70685,533400000.0
2009-05-05 15:22:00,1.7068,1.707,1.7067,1.70685,325800000.0
2009-05-05 15:23:00,1.70685,1.707,1.70605,1.7061,459800000.0
2009-05-05 15:24:00,1.70615,1.7067,1.70595,1.7064,534600000.0
2009-05-05 15:25:00,1.70635,1.7066,1.70595,1.7062,784200000.0
2009-05-05 15:26:00,1.70625,1.7073,1.70575,1.70595,854400000.0
2009-05-05 15:27:00,1.706,1.70615,1.70535,1.70595,605399999.0
2009-05-05 15:28:00,1.70595,1.70635,1.70545,1.7059,350400000.0
2009-05-05 15:29:00,1.706,1.7063,1.70585,1.70595,804200000.0
2009-05-05 15:30:00,1.7059,1.7063,1.70565,1.7058,712000000.0
2009-05-05 15:31:00,1.70575,1.7063,1.7057,1.7059,530800000.0
2009-05-05 15:32:00,1.70595,1.70605,1.7054,1.70565,749000000.0
2009-05-05 15:33:00,1.7056,1.7058,1.7053,1.7055,913800000.0
2009-05-05 15:34:00,1.7056,1.70575,1.70545,1.7056,720600000.0
2009-05-05 15:35:00,1.7056,1.70565,1.70525,1.70535,718200000.0
2009-05-05 15:36:00,1.70535,1.706,1.70505,1.7051,652400000.0
2009-05-05 15:37:00,1.70515,1.7057,1.70485,1.70545,556600000.0
2009-05-05 15:38:00,1.70545,1.7059,1.70535,1.70575,577800000.0
2009-05-05 15:39:00,1.70565,1.7058,1.7047,1.7048,542200000.0
2009-05-05 15:40:00,1.70485,1.70535,1.70465,1.7052,544200000.0
2009-05-05 15:41:00,1.7052,1.7052,1.7046,1.7048,451800000.0
2009-05-05 15:42:00,1.7048,1.70515,1.70455,1.705,383200000.0
2009-05-05 15:43:00,1.705,1.705,1.7037,1.7042,565600000.0
2009-05-05 15:44:00,1.70425,1.7043,1.7038,1.70405,595000000.0
2009-05-05 15:45:00,1.704,1.7042,1.70365,1.7037,543800000.0
2009-05-05 15:46:00,1.7037,1.7039,1.70205,1.7024,737199999.0
2009-05-05 15:47:00,1.7024,1.70275,1.7016,1.7018,777800000.0
2009-05-05 15:48:00,1.7018,1.70265,1.70165,1.70265,801600000.0
2009-05-05 15:49:00,1.70255,1.70335,1.70255,1.70295,533600000.0
2009-05-05 15:50:00,1.70285,1.7031,1.70245,1.7026,746400000.0
2009-05-05 15:51:00,1.7026,1.70265,1.7021,1.7023,428600000.0
2009-05-05 15:52:00,1.70235,1.7027,1.70225,1.7027,501200000.0
2009-05-05 15:53:00,1.7025,1.70295,1.70225,1.70265,755600000.0
2009-05-05 15:54:00,1.70275,1.70305,1.7025,1.7029,671000000.0
2009-05-05 15:55:00,1.70285,1.7033,1.7026,1.70295,490200000.0
2009-05-05 15:56:00,1.70295,1.7031,1.70265,1.703,481600000.0
2009-05-05 15:57:00,1.7031,1.7034,1.703,1.7031,395600000.0
2009-05-05 15:58:00,1.7031,1.7039,1.7031,1.70355,385800000.0
2009-05-05 15:59:00,1.70365,1.7044,1.70355,1.7044,330800000.0
2009-05-05 16:00:00,1.7044,1.7045,1.7026,1.70305,674000000.0
2009-05-05 16:01:00,1.7031,1.7038,1.70305,1.70375,600200000.0
2009-05-05 16:02:00,1.70375,1.7042,1.70325,1.7039,529000000.0
2009-05-05 16:03:00,1.7039,1.7039,1.70335,1.7036,597200000.0
2009-05-05 16:04:00,1.7036,1.70395,1.7033,1.70375,646200000.0
2009-05-05 16:05:00,1.7036,1.7042,1.70345,1.7042,568400000.0
2009-05-05 16:06:00,1.70415,1.7046,1.704,1.70435,538000000.0
2009-05-05 16:07:00,1.70425,1.70435,1.7039,1.70405,649800000.0
2009-05-05 16:08:00,1.70405,1.7042,1.70365,1.70385,332600000.0
2009-05-05 16:09:00,1.7038,1.70395,1.7025,1.70255,344000000.0
2009-05-05 16:10:00,1.7025,1.703,1.7023,1.7028,572000000.0
2009-05-05 16:11:00,1.7028,1.70305,1.70255,1.7028,803600000.0
2009-05-05 16:12:00,1.7028,1.70335,1.7024,1.70335,754400000.0
2009-05-05 16:13:00,1.70335,1.7042,1.7033,1.704,583600000.0
2009-05-05 16:14:00,1.70395,1.70465,1.70385,1.7043,629600000.0
2009-05-05 16:15:00,1.7043,1.70445,1.7038,1.7043,533200000.0
2009-05-05 16:16:00,1.70425,1.7049,1.7041,1.7044,498800000.0
2009-05-05 16:17:00,1.70445,1.70455,1.70385,1.7043,644000000.0
2009-05-05 16:18:00,1.7043,1.7045,1.70335,1.7035,712100000.0
2009-05-05 16:19:00,1.7037,1.7045,1.70335,1.70425,731200000.0
2009-05-05 16:20:00,1.70425,1.7047,1.70395,1.70415,612200000.0
2009-05-05 16:21:00,1.70415,1.70455,1.704,1.70425,408400000.0
2009-05-05 16:22:00,1.70425,1.7045,1.7039,1.7044,531000000.0
2009-05-05 16:23:00,1.7044,1.7056,1.70435,1.7044,724399999.0
2009-05-05 16:24:00,1.7044,1.7044,1.7032,1.70335,626200000.0
2009-05-05 16:25:00,1.70375,1.70445,1.7034,1.70385,746400000.0
2009-05-05 16:26:00,1.7038,1.7043,1.70365,1.70425,557600000.0
2009-05-05 16:27:00,1.70425,1.70465,1.704,1.704,708600000.0
2009-05-05 16:28:00,1.70415,1.70415,1.70305,1.70305,680400000.0
2009-05-05 16:29:00,1.70305,1.70315,1.70235,1.70235,670000000.0
2009-05-05 16:30:00,1.70235,1.7025,1.7019,1.7023,660200000.0
2009-05-05 16:31:00,1.7025,1.7025,1.7018,1.70215,633400000.0
2009-05-05 16:32:00,1.7021,1.70235,1.7018,1.7021,521200000.0
2009-05-05 16:33:00,1.7021,1.70235,1.7018,1.7021,451800001.0
2009-05-05 16:34:00,1.7021,1.70215,1.70135,1.70165,346799999.0
2009-05-05 16:35:00,1.70165,1.7021,1.70155,1.70205,344800000.0
2009-05-05 16:36:00,1.7021,1.70245,1.702,1.70235,416800000.0
2009-05-05 16:37:00,1.70235,1.70235,1.7018,1.7021,437600000.0
2009-05-05 16:38:00,1.702,1.7023,1.7015,1.70155,475000000.0
2009-05-05 16:39:00,1.70155,1.70195,1.7015,1.70195,550399999.0
2009-05-05 16:40:00,1.70195,1.7026,1.70155,1.70185,592800000.0
2009-05-05 16:41:00,1.70185,1.702,1.7013,1.7019,561600000.0
2009-05-05 16:42:00,1.702,1.7022,1.7018,1.7018,515200000.0
2009-05-05 16:43:00,1.7018,1.70285,1.7018,1.70265,371000000.0
2009-05-05 16:44:00,1.7026,1.70305,1.7024,1.70285,531400000.0
2009-05-05 16:45:00,1.7028,1.7037,1.7028,1.70365,694600000.0
2009-05-05 16:46:00,1.70365,1.70415,1.7036,1.7038,540200000.0
2009-05-05 16:47:00,1.7038,1.7039,1.70255,1.70255,580200000.0
2009-05-05 16:48:00,1.70255,1.70325,1.7022,1.70285,652800000.0
2009-05-05 16:49:00,1.7027,1.7032,1.70245,1.7029,742200000.0
2009-05-05 16:50:00,1.7029,1.7038,1.7029,1.7038,647600000.0
2009-05-05 16:51:00,1.7037,1.7046,1.7037,1.7046,457000000.0
2009-05-05 16:52:00,1.7047,1.7052,1.70455,1.70475,349600000.0
2009-05-05 16:53:00,1.7047,1.7052,1.7047,1.7049,411200000.0
2009-05-05 16:54:00,1.705,1.7054,1.705,1.7053,311400000.0
2009-05-05 16:55:00,1.7054,1.7057,1.70525,1.7053,375800000.0
2009-05-05 16:56:00,1.7053,1.70565,1.7052,1.7056,344800000.0
2009-05-05 16:57:00,1.70545,1.7055,1.7051,1.70515,560200000.0
2009-05-05 16:58:00,1.70515,1.7056,1.70505,1.7054,537800000.0
2009-05-05 16:59:00,1.7054,1.7063,1.7054,1.70615,382100000.0
2009-05-05 17:00:00,1.7061,1.7063,1.70555,1.70555,542200000.0
2009-05-05 17:01:00,1.70565,1.7057,1.7053,1.7053,605800000.0
2009-05-05 17:02:00,1.7053,1.70565,1.70525,1.70545,569600000.0
2009-05-05 17:03:00,1.70545,1.70585,1.70505,1.70575,359600000.0
2009-05-05 17:04:00,1.70585,1.7062,1.70565,1.7058,463600000.0
2009-05-05 17:05:00,1.7058,1.7062,1.7055,1.70605,645800000.0
2009-05-05 17:06:00,1.70605,1.70675,1.70605,1.7067,506600000.0
2009-05-05 17:07:00,1.7067,1.70715,1.7066,1.70685,798600000.0
2009-05-05 17:08:00,1.7068,1.70755,1.70665,1.70695,489400000.0
2009-05-05 17:09:00,1.7069,1.707,1.70635,1.70645,480800000.0
2009-05-05 17:10:00,1.70645,1.7067,1.7061,1.7067,438200000.0
2009-05-05 17:11:00,1.70665,1.70695,1.7066,1.7067,400200000.0
2009-05-05 17:12:00,1.70665,1.707,1.70655,1.7069,375800000.0
2009-05-05 17:13:00,1.7069,1.70735,1.7068,1.70715,661000000.0
2009-05-05 17:14:00,1.70715,1.7074,1.70695,1.7072,557400000.0
2009-05-05 17:15:00,1.70705,1.7076,1.70695,1.7073,648200000.0
2009-05-05 17:16:00,1.7072,1.70805,1.7071,1.70805,521600000.0
2009-05-05 17:17:00,1.7081,1.7084,1.7077,1.70805,477400000.0
2009-05-05 17:18:00,1.70805,1.7084,1.70785,1.7081,463400000.0
2009-05-05 17:19:00,1.7081,1.7086,1.7079,1.7083,435000000.0
2009-05-05 17:20:00,1.7081,1.70825,1.7076,1.7077,463200000.0
2009-05-05 17:21:00,1.7077,1.70805,1.7076,1.7078,533600000.0
2009-05-05 17:22:00,1.7078,1.7079,1.7071,1.7071,597200000.0
2009-05-05 17:23:00,1.7071,1.70755,1.70665,1.7069,489200000.0
2009-05-05 17:24:00,1.7067,1.70695,1.70645,1.70655,520600000.0
2009-05-05 17:25:00,1.70655,1.7068,1.7061,1.7062,471600000.0
2009-05-05 17:26:00,1.7062,1.70685,1.7058,1.70585,706400000.0
2009-05-05 17:27:00,1.7057,1.70665,1.7057,1.70625,585800000.0
2009-05-05 17:28:00,1.70635,1.7066,1.706,1.70625,346200000.0
2009-05-05 17:29:00,1.70645,1.70645,1.7053,1.7054,538400000.0
2009-05-05 17:30:00,1.7054,1.7062,1.7054,1.70595,418400000.0
2009-05-05 17:31:00,1.706,1.70615,1.70575,1.70585,489600000.0
2009-05-05 17:32:00,1.70585,1.70615,1.7054,1.7055,656200000.0
2009-05-05 17:33:00,1.7055,1.7059,1.70495,1.70535,904200000.0
2009-05-05 17:34:00,1.7053,1.70555,1.70485,1.7051,768400000.0
2009-05-05 17:35:00,1.7051,1.7054,1.70495,1.7052,666600000.0
2009-05-05 17:36:00,1.7052,1.7054,1.70495,1.70525,674800000.0
2009-05-05 17:37:00,1.70525,1.7057,1.70495,1.7052,655400000.0
2009-05-05 17:38:00,1.70525,1.70555,1.7051,1.7054,562299997.0
2009-05-05 17:39:00,1.7055,1.70595,1.70545,1.70575,548200000.0
2009-05-05 17:40:00,1.70575,1.70595,1.7054,1.7054,510200000.0
2009-05-05 17:41:00,1.7054,1.7059,1.7054,1.70565,530999999.0
2009-05-05 17:42:00,1.70565,1.70615,1.70555,1.70595,482800000.0
2009-05-05 17:43:00,1.70585,1.7063,1.70555,1.70555,633000000.0
2009-05-05 17:44:00,1.7056,1.7066,1.7056,1.7058,516400000.0
2009-05-05 17:45:00,1.70575,1.706,1.70555,1.7059,280000000.0
2009-05-05 17:46:00,1.70585,1.70595,1.70565,1.70575,253400000.0
2009-05-05 17:47:00,1.7057,1.70595,1.7055,1.7057,463800000.0
2009-05-05 17:48:00,1.70565,1.70585,1.70525,1.7057,515400000.0
2009-05-05 17:49:00,1.70575,1.70585,1.70465,1.70485,259000000.0
2009-05-05 17:50:00,1.7049,1.70515,1.70455,1.70515,307200000.0
2009-05-05 17:51:00,1.705,1.7051,1.70445,1.7045,479800000.0
2009-05-05 17:52:00,1.7045,1.7048,1.70435,1.70475,248000000.0
2009-05-05 17:53:00,1.70475,1.70495,1.7045,1.70485,413600000.0
2009-05-05 17:54:00,1.70485,1.7053,1.7047,1.70485,429400000.0
2009-05-05 17:55:00,1.7048,1.70505,1.7045,1.7049,370600000.0
2009-05-05 17:56:00,1.70495,1.70505,1.70465,1.70495,391200000.0
2009-05-05 17:57:00,1.70485,1.7053,1.7047,1.7051,313800000.0
2009-05-05 17:58:00,1.70505,1.7055,1.7048,1.7049,399200000.0
2009-05-05 17:59:00,1.70495,1.7054,1.70475,1.7052,463000000.0
2009-05-05 18:00:00,1.7053,1.70535,1.7047,1.7052,749800000.0
2009-05-05 18:01:00,1.70555,1.70565,1.705,1.70535,611600000.0
2009-05-05 18:02:00,1.7053,1.7056,1.7049,1.70495,535200000.0
2009-05-05 18:03:00,1.70495,1.70525,1.70485,1.7052,514600000.0
2009-05-05 18:04:00,1.70525,1.7053,1.7048,1.70505,415000000.0
2009-05-05 18:05:00,1.70505,1.7054,1.70495,1.70525,273400000.0
2009-05-05 18:06:00,1.7053,1.70555,1.70495,1.7054,303400000.0
2009-05-05 18:07:00,1.7054,1.70665,1.7054,1.70665,618200000.0
2009-05-05 18:08:00,1.70665,1.7071,1.7063,1.70645,405000000.0
2009-05-05 18:09:00,1.70645,1.7071,1.70625,1.70665,382800000.0
2009-05-05 18:10:00,1.70665,1.70735,1.70645,1.70715,574800000.0
2009-05-05 18:11:00,1.70715,1.7081,1.70705,1.70775,584200000.0
2009-05-05 18:12:00,1.70775,1.7082,1.70735,1.70815,847000000.0
2009-05-05 18:13:00,1.7082,1.7083,1.7076,1.70785,497800000.0
2009-05-05 18:14:00,1.7079,1.70825,1.7079,1.7081,570800000.0
2009-05-05 18:15:00,1.7081,1.7087,1.7079,1.7082,712600000.0
2009-05-05 18:16:00,1.7082,1.7084,1.70785,1.7081,397200000.0
2009-05-05 18:17:00,1.708,1.708,1.7076,1.7077,459200000.0
2009-05-05 18:18:00,1.7077,1.7079,1.70755,1.70755,450000000.0
2009-05-05 18:19:00,1.7076,1.7077,1.7075,1.7076,210200000.0
2009-05-05 18:20:00,1.7076,1.7076,1.7071,1.7076,219600000.0
2009-05-05 18:21:00,1.70755,1.70785,1.70745,1.70785,363800000.0
2009-05-05 18:22:00,1.7078,1.70845,1.70765,1.7083,774000000.0
2009-05-05 18:23:00,1.70835,1.70865,1.708,1.70805,271200000.0
2009-05-05 18:24:00,1.7082,1.7087,1.70815,1.70815,247000000.0
2009-05-05 18:25:00,1.70815,1.7083,1.7081,1.70825,211600000.0
2009-05-05 18:26:00,1.7082,1.70885,1.7082,1.7087,506400000.0
2009-05-05 18:27:00,1.70865,1.70895,1.7081,1.7082,648400000.0
2009-05-05 18:28:00,1.70835,1.70835,1.7077,1.70805,392000000.0
2009-05-05 18:29:00,1.708,1.7081,1.7075,1.7075,238400000.0
2009-05-05 18:30:00,1.70745,1.7082,1.70745,1.70795,720200000.0
2009-05-05 18:31:00,1.708,1.7085,1.708,1.708,207000000.0
2009-05-05 18:32:00,1.708,1.70825,1.70765,1.70795,537800000.0
2009-05-05 18:33:00,1.70795,1.70805,1.70755,1.708,383200000.0
2009-05-05 18:34:00,1.70795,1.7085,1.70785,1.7085,580400000.0
2009-05-05 18:35:00,1.7085,1.7089,1.7085,1.7089,442600000.0
2009-05-05 18:36:00,1.7089,1.7092,1.7088,1.7089,585600000.0
2009-05-05 18:37:00,1.7088,1.7092,1.70865,1.7089,645999998.0
2009-05-05 18:38:00,1.7088,1.70905,1.7084,1.7085,479000000.0
2009-05-05 18:39:00,1.70845,1.7088,1.70835,1.7088,410600000.0
2009-05-05 18:40:00,1.7088,1.70895,1.7087,1.7087,130400000.0
2009-05-05 18:41:00,1.7086,1.7089,1.70845,1.70855,337800000.0
2009-05-05 18:42:00,1.7085,1.70875,1.70835,1.7084,362200000.0
2009-05-05 18:43:00,1.70845,1.70875,1.7083,1.7083,389400000.0
2009-05-05 18:44:00,1.7083,1.70865,1.70815,1.70815,404400000.0
2009-05-05 18:45:00,1.7081,1.7084,1.70775,1.70825,520600000.0
2009-05-05 18:46:00,1.7083,1.70915,1.7083,1.7087,347800000.0
2009-05-05 18:47:00,1.7087,1.709,1.70845,1.70885,270600000.0
2009-05-05 18:48:00,1.70885,1.70895,1.7085,1.7085,320200000.0
2009-05-05 18:49:00,1.70875,1.7089,1.70845,1.70865,315400000.0
2009-05-05 18:50:00,1.7086,1.7089,1.7086,1.7088,79400000.0
2009-05-05 18:51:00,1.70865,1.7087,1.70805,1.70815,438800000.0
2009-05-05 18:52:00,1.70815,1.7085,1.70815,1.7084,218200000.0
2009-05-05 18:53:00,1.7084,1.70855,1.70805,1.70835,528800000.0
2009-05-05 18:54:00,1.70835,1.70865,1.7082,1.70825,473400000.0
2009-05-05 18:55:00,1.70825,1.70855,1.70805,1.70855,121800000.0
2009-05-05 18:56:00,1.7085,1.7087,1.7082,1.7087,228200000.0
2009-05-05 18:57:00,1.7086,1.70865,1.70845,1.70855,96400000.0
2009-05-05 18:58:00,1.70855,1.70855,1.70835,1.70845,153600000.0
2009-05-05 18:59:00,1.70845,1.7089,1.70845,1.7089,137600000.0
2009-05-05 19:00:00,1.70885,1.709,1.70855,1.7087,464000000.0
2009-05-05 19:01:00,1.70875,1.70915,1.7087,1.70915,269200000.0
2009-05-05 19:02:00,1.70915,1.7093,1.70885,1.70905,344600000.0
2009-05-05 19:03:00,1.70915,1.70975,1.70905,1.70975,626000000.0
2009-05-05 19:04:00,1.70975,1.70985,1.70935,1.7094,454800000.0
2009-05-05 19:05:00,1.70945,1.71,1.70935,1.70965,400400000.0
2009-05-05 19:06:00,1.7096,1.70975,1.70945,1.7096,301400000.0
2009-05-05 19:07:00,1.70955,1.71,1.70955,1.71,223200000.0
2009-05-05 19:08:00,1.70995,1.71005,1.70985,1.7099,297400000.0
2009-05-05 19:09:00,1.70985,1.71,1.70965,1.7098,314400000.0
2009-05-05 19:10:00,1.70985,1.71005,1.7096,1.7098,162000000.0
2009-05-05 19:11:00,1.7098,1.70985,1.70905,1.70925,398400000.0
2009-05-05 19:12:00,1.7092,1.7093,1.70895,1.7091,335200000.0
2009-05-05 19:13:00,1.7091,1.70955,1.70885,1.70885,516200000.0
2009-05-05 19:14:00,1.70895,1.7092,1.70885,1.70895,190600000.0
2009-05-05 19:15:00,1.70895,1.709,1.70855,1.7086,159000000.0
2009-05-05 19:16:00,1.70865,1.7091,1.70845,1.70875,576799999.0
2009-05-05 19:17:00,1.70875,1.70895,1.7085,1.70855,284000000.0
2009-05-05 19:18:00,1.70835,1.70875,1.7082,1.7084,324200000.0
2009-05-05 19:19:00,1.70845,1.7088,1.70805,1.70805,254000000.0
2009-05-05 19:20:00,1.7081,1.70865,1.70805,1.70865,279400000.0
2009-05-05 19:21:00,1.7085,1.70875,1.70835,1.70855,242400000.0
2009-05-05 19:22:00,1.70855,1.70855,1.70805,1.7082,466600000.0
2009-05-05 19:23:00,1.70825,1.70845,1.7079,1.70795,291600000.0
2009-05-05 19:24:00,1.70795,1.70805,1.70725,1.7077,403400000.0
2009-05-05 19:25:00,1.70775,1.7082,1.70765,1.7082,253600000.0
2009-05-05 19:26:00,1.70825,1.70845,1.708,1.708,355800000.0
2009-05-05 19:27:00,1.708,1.70845,1.7079,1.70825,194400000.0
2009-05-05 19:28:00,1.70825,1.7083,1.7076,1.7077,375800000.0
2009-05-05 19:29:00,1.7077,1.70805,1.70685,1.70715,553400000.0
2009-05-05 19:30:00,1.70715,1.7075,1.70695,1.7072,391400000.0
2009-05-05 19:31:00,1.7073,1.70735,1.7066,1.7068,377200000.0
2009-05-05 19:32:00,1.7068,1.70745,1.7066,1.70705,550000000.0
2009-05-05 19:33:00,1.707,1.70725,1.70675,1.70695,390400000.0
2009-05-05 19:34:00,1.707,1.70705,1.7064,1.7069,224200000.0
2009-05-05 19:35:00,1.7069,1.707,1.70655,1.70675,258200000.0
2009-05-05 19:36:00,1.70685,1.70715,1.70685,1.7069,348600000.0
2009-05-05 19:37:00,1.70685,1.707,1.70665,1.7067,157000000.0
2009-05-05 19:38:00,1.7067,1.7071,1.7067,1.7069,220800000.0
2009-05-05 19:39:00,1.7068,1.7073,1.7067,1.7071,464800000.0
2009-05-05 19:40:00,1.7072,1.7072,1.7068,1.707,314600000.0
2009-05-05 19:41:00,1.70695,1.70735,1.70695,1.70725,275000000.0
2009-05-05 19:42:00,1.70725,1.70745,1.70685,1.70695,372600000.0
2009-05-05 19:43:00,1.70695,1.70715,1.70665,1.7071,305800000.0
2009-05-05 19:44:00,1.70695,1.70705,1.70655,1.7067,401800000.0
2009-05-05 19:45:00,1.7067,1.70675,1.70645,1.70655,148800000.0
2009-05-05 19:46:00,1.7065,1.7069,1.70645,1.7068,224800000.0
2009-05-05 19:47:00,1.70685,1.70705,1.70655,1.7069,273200000.0
2009-05-05 19:48:00,1.70675,1.70705,1.70675,1.70675,155200000.0
2009-05-05 19:49:00,1.70675,1.7068,1.7065,1.7066,313600000.0
2009-05-05 19:50:00,1.70665,1.7067,1.70645,1.7065,209400000.0
2009-05-05 19:51:00,1.7066,1.70685,1.7066,1.70665,259200000.0
2009-05-05 19:52:00,1.70675,1.70685,1.7066,1.70685,348400000.0
2009-05-05 19:53:00,1.70685,1.70735,1.70685,1.7072,382200000.0
2009-05-05 19:54:00,1.70715,1.7072,1.7067,1.70695,496600000.0
2009-05-05 19:55:00,1.707,1.7074,1.70695,1.7073,173400000.0
2009-05-05 19:56:00,1.70725,1.7075,1.70725,1.7073,181000000.0
2009-05-05 19:57:00,1.70715,1.70735,1.70715,1.7073,140800000.0
2009-05-05 19:58:00,1.70725,1.70725,1.7068,1.7069,408200000.0
2009-05-05 19:59:00,1.7069,1.70715,1.70685,1.70715,176000000.0
2009-05-05 20:00:00,1.7072,1.70745,1.7071,1.7073,313000000.0
2009-05-05 20:01:00,1.7073,1.70765,1.70695,1.70695,443000000.0
2009-05-05 20:02:00,1.7071,1.7073,1.707,1.7073,84200000.0
2009-05-05 20:03:00,1.7073,1.7075,1.7071,1.70745,118200000.0
2009-05-05 20:04:00,1.70745,1.70755,1.70735,1.7075,239400000.0
2009-05-05 20:05:00,1.7075,1.70795,1.70745,1.70755,320400000.0
2009-05-05 20:06:00,1.70755,1.70755,1.70725,1.7074,226600000.0
2009-05-05 20:07:00,1.70745,1.7076,1.70735,1.70735,201000000.0
2009-05-05 20:08:00,1.70735,1.70745,1.70725,1.70725,207200000.0
2009-05-05 20:09:00,1.7072,1.7074,1.7071,1.70725,189000000.0
2009-05-05 20:10:00,1.7072,1.7078,1.7071,1.7073,422600000.0
2009-05-05 20:11:00,1.7073,1.7073,1.70695,1.70725,272000000.0
2009-05-05 20:12:00,1.7071,1.70755,1.7071,1.70755,285600000.0
2009-05-05 20:13:00,1.7076,1.7076,1.70735,1.70745,254800000.0
2009-05-05 20:14:00,1.7075,1.7076,1.70725,1.70735,282000000.0
2009-05-05 20:15:00,1.7074,1.70755,1.7073,1.70755,284800000.0
2009-05-05 20:16:00,1.70755,1.70755,1.70725,1.70735,281400000.0
2009-05-05 20:17:00,1.7074,1.7074,1.7072,1.70735,46200000.0
2009-05-05 20:18:00,1.70735,1.70805,1.70735,1.70805,255400000.0
2009-05-05 20:19:00,1.7079,1.70815,1.70785,1.7081,138200000.0
2009-05-05 20:20:00,1.70815,1.70815,1.70795,1.7081,134400000.0
2009-05-05 20:21:00,1.7081,1.7081,1.70755,1.70755,141600000.0
2009-05-05 20:22:00,1.70755,1.70775,1.70745,1.70775,241400000.0
2009-05-05 20:23:00,1.70775,1.70845,1.70765,1.70825,319000000.0
2009-05-05 20:24:00,1.7083,1.70845,1.70745,1.70785,438800000.0
2009-05-05 20:25:00,1.7079,1.709,1.70755,1.70795,473400000.0
2009-05-05 20:26:00,1.7077,1.7082,1.70735,1.70735,551800000.0
2009-05-05 20:27:00,1.70725,1.7082,1.70645,1.7068,577200000.0
2009-05-05 20:28:00,1.7069,1.70735,1.70675,1.70715,261200000.0
2009-05-05 20:29:00,1.7072,1.7074,1.70705,1.7073,298400000.0
2009-05-05 20:30:00,1.7073,1.70825,1.7071,1.7074,549800000.0
2009-05-05 20:31:00,1.70735,1.70785,1.70725,1.70785,443200000.0
2009-05-05 20:32:00,1.7079,1.70835,1.70775,1.70795,502000000.0
2009-05-05 20:33:00,1.70795,1.70845,1.7075,1.70785,414400000.0
2009-05-05 20:34:00,1.70775,1.7079,1.70745,1.7078,383600000.0
2009-05-05 20:35:00,1.70775,1.70815,1.7075,1.7079,419800000.0
2009-05-05 20:36:00,1.708,1.7083,1.7079,1.70795,265600000.0
2009-05-05 20:37:00,1.7077,1.7083,1.7077,1.70795,267800000.0
2009-05-05 20:38:00,1.708,1.7082,1.708,1.70815,200000000.0
2009-05-05 20:39:00,1.70815,1.70845,1.70805,1.7082,130400000.0
2009-05-05 20:40:00,1.7082,1.7087,1.70805,1.70845,351400000.0
2009-05-05 20:41:00,1.7084,1.70895,1.70825,1.70875,384600000.0
2009-05-05 20:42:00,1.70875,1.70925,1.7086,1.709,539200000.0
2009-05-05 20:43:00,1.7089,1.7095,1.70845,1.7091,608600000.0
2009-05-05 20:44:00,1.7091,1.70915,1.70855,1.7089,319800000.0
2009-05-05 20:45:00,1.7086,1.7095,1.7085,1.7092,627800000.0
2009-05-05 20:46:00,1.70915,1.70955,1.7091,1.7094,397200000.0
2009-05-05 20:47:00,1.7094,1.7094,1.7089,1.70925,746000000.0
2009-05-05 20:48:00,1.7091,1.7101,1.70905,1.70985,551000000.0
2009-05-05 20:49:00,1.7098,1.70995,1.70945,1.7098,657800000.0
2009-05-05 20:50:00,1.70995,1.71,1.70945,1.7095,389400000.0
2009-05-05 20:51:00,1.70955,1.7098,1.70945,1.70955,442200000.0
2009-05-05 20:52:00,1.70955,1.71,1.7095,1.7098,436800000.0
2009-05-05 20:53:00,1.7097,1.71045,1.7097,1.71045,230800000.0
2009-05-05 20:54:00,1.71045,1.7105,1.7102,1.7104,374200000.0
2009-05-05 20:55:00,1.7104,1.7106,1.7102,1.7104,616400000.0
2009-05-05 20:56:00,1.71035,1.7106,1.71005,1.7104,612800000.0
2009-05-05 20:57:00,1.7103,1.7103,1.70925,1.7094,483600000.0
2009-05-05 20:58:00,1.70945,1.70955,1.70905,1.7092,426400000.0
2009-05-05 20:59:00,1.7094,1.7094,1.709,1.70915,380000000.0
2009-05-05 21:00:00,1.70915,1.7093,1.7088,1.709,534200000.0
2009-05-05 21:01:00,1.709,1.7091,1.70875,1.70875,359400000.0
2009-05-05 21:02:00,1.7088,1.70915,1.70825,1.70825,378600000.0
2009-05-05 21:03:00,1.70825,1.70845,1.70805,1.7083,478000000.0
2009-05-05 21:04:00,1.7083,1.70875,1.70815,1.70865,434800000.0
2009-05-05 21:05:00,1.70855,1.70865,1.70815,1.70825,393000000.0
2009-05-05 21:06:00,1.70825,1.7086,1.70815,1.7082,149000000.0
2009-05-05 21:07:00,1.7082,1.70875,1.7082,1.70875,514000000.0
2009-05-05 21:08:00,1.70875,1.7092,1.70865,1.7089,535000000.0
2009-05-05 21:09:00,1.7089,1.70895,1.70815,1.70865,491400000.0
2009-05-05 21:10:00,1.70865,1.7087,1.7084,1.70845,274600000.0
2009-05-05 21:11:00,1.7086,1.7086,1.7082,1.70825,201000000.0
2009-05-05 21:12:00,1.70825,1.7086,1.7076,1.7084,671800000.0
2009-05-05 21:13:00,1.7084,1.7085,1.70805,1.70805,377200000.0
2009-05-05 21:14:00,1.708,1.7084,1.708,1.70825,476000000.0
2009-05-05 21:15:00,1.70835,1.70845,1.708,1.70815,338000000.0
2009-05-05 21:16:00,1.7082,1.7082,1.7079,1.708,171200000.0
2009-05-05 21:17:00,1.70805,1.7082,1.70775,1.7078,423000000.0
2009-05-05 21:18:00,1.7079,1.70835,1.70785,1.70835,376000000.0
2009-05-05 21:19:00,1.70825,1.70865,1.70795,1.7084,553000000.0
2009-05-05 21:20:00,1.70845,1.7087,1.7079,1.708,285600000.0
2009-05-05 21:21:00,1.70805,1.7082,1.70785,1.70795,279600000.0
2009-05-05 21:22:00,1.70795,1.70845,1.70785,1.7082,374600000.0
2009-05-05 21:23:00,1.7082,1.7084,1.70795,1.70825,360199999.0
2009-05-05 21:24:00,1.7083,1.7086,1.70795,1.70835,352200000.0
2009-05-05 21:25:00,1.7084,1.7084,1.70825,1.7084,127400000.0
2009-05-05 21:26:00,1.7084,1.70905,1.70825,1.7086,396800000.0
2009-05-05 21:27:00,1.7085,1.70865,1.7084,1.7086,404600000.0
2009-05-05 21:28:00,1.70865,1.7087,1.70835,1.70845,413800000.0
2009-05-05 21:29:00,1.7084,1.7089,1.7084,1.7087,370200000.0
2009-05-05 21:30:00,1.7088,1.7095,1.70865,1.70925,350800000.0
2009-05-05 21:31:00,1.7093,1.70935,1.7087,1.709,258000000.0
2009-05-05 21:32:00,1.70905,1.70915,1.7086,1.70875,306600000.0
2009-05-05 21:33:00,1.70875,1.70965,1.70875,1.70885,903800000.0
2009-05-05 21:34:00,1.7088,1.70895,1.70845,1.7087,268400000.0
2009-05-05 21:35:00,1.70895,1.7095,1.7088,1.70915,444800000.0
2009-05-05 21:36:00,1.70915,1.70945,1.70915,1.70935,322000000.0
2009-05-05 21:37:00,1.7093,1.70975,1.70925,1.7095,690600000.0
2009-05-05 21:38:00,1.7095,1.7096,1.7093,1.7095,126400000.0
2009-05-05 21:39:00,1.70945,1.7095,1.709,1.7093,180400000.0
2009-05-05 21:40:00,1.70915,1.7096,1.70905,1.70955,271000000.0
2009-05-05 21:41:00,1.70955,1.70975,1.709,1.709,183200000.0
2009-05-05 21:42:00,1.709,1.709,1.70835,1.70845,250600000.0
2009-05-05 21:43:00,1.70845,1.7087,1.70845,1.7087,120000000.0
2009-05-05 21:44:00,1.7087,1.7088,1.7085,1.70865,168200000.0
2009-05-05 21:45:00,1.70865,1.7089,1.70865,1.7089,115400000.0
2009-05-05 21:46:00,1.7089,1.7089,1.7087,1.7087,95800000.0
2009-05-05 21:47:00,1.7087,1.70885,1.70855,1.7086,211400000.0
2009-05-05 21:48:00,1.7087,1.7088,1.70855,1.7087,283800000.0
2009-05-05 21:49:00,1.70865,1.7088,1.70865,1.70865,190400000.0
2009-05-05 21:50:00,1.7086,1.70895,1.7086,1.7089,78800000.0
2009-05-05 21:51:00,1.70875,1.70895,1.70875,1.70875,157600000.0
2009-05-05 21:52:00,1.70875,1.709,1.7087,1.7088,156800000.0
2009-05-05 21:53:00,1.7088,1.7092,1.7087,1.7091,143200000.0
2009-05-05 21:54:00,1.70895,1.7092,1.70865,1.7089,176800000.0
2009-05-05 21:55:00,1.70865,1.709,1.70865,1.7089,96800000.0
2009-05-05 21:56:00,1.70885,1.7089,1.70875,1.70885,108000000.0
2009-05-05 21:57:00,1.70885,1.7091,1.70845,1.70875,305400000.0
2009-05-05 21:58:00,1.70875,1.70905,1.7084,1.7089,292800000.0
2009-05-05 21:59:00,1.7088,1.70985,1.70875,1.7097,344800000.0
2009-05-05 22:00:00,1.7097,1.70995,1.7094,1.70955,155600000.0
2009-05-05 22:01:00,1.70955,1.70975,1.70955,1.70955,58800000.0
2009-05-05 22:02:00,1.70955,1.7098,1.7086,1.7087,340400000.0
2009-05-05 22:03:00,1.70895,1.709,1.7084,1.7084,198600000.0
2009-05-05 22:04:00,1.70865,1.70885,1.7085,1.70865,284600000.0
2009-05-05 22:05:00,1.7086,1.70905,1.7086,1.70865,124400000.0
2009-05-05 22:06:00,1.70875,1.70985,1.70875,1.70945,541600000.0
2009-05-05 22:07:00,1.70945,1.70985,1.70915,1.7093,484200000.0
2009-05-05 22:08:00,1.70925,1.70935,1.70845,1.70865,186600000.0
2009-05-05 22:09:00,1.7087,1.709,1.70865,1.709,82600000.0
2009-05-05 22:10:00,1.709,1.7092,1.7083,1.70915,193000000.0
2009-05-05 22:11:00,1.7089,1.7093,1.7089,1.70895,470000000.0
2009-05-05 22:12:00,1.70905,1.7092,1.70835,1.70865,402600000.0
2009-05-05 22:13:00,1.70875,1.70895,1.7083,1.7083,298400000.0
2009-05-05 22:14:00,1.7083,1.70895,1.7083,1.70875,343000000.0
2009-05-05 22:15:00,1.70875,1.7088,1.70865,1.7088,265400000.0
2009-05-05 22:16:00,1.7088,1.7089,1.7088,1.7089,42000000.0
2009-05-05 22:17:00,1.70885,1.70905,1.7086,1.709,226000000.0
2009-05-05 22:18:00,1.70905,1.70905,1.7085,1.70875,231800000.0
2009-05-05 22:19:00,1.7087,1.7088,1.70825,1.7088,216000000.0
2009-05-05 22:20:00,1.70865,1.7088,1.7086,1.7086,97000000.0
2009-05-05 22:21:00,1.70855,1.70855,1.70725,1.7076,332000000.0
2009-05-05 22:22:00,1.70775,1.708,1.70715,1.7078,200200000.0
2009-05-05 22:23:00,1.70765,1.70765,1.7072,1.7075,192400000.0
2009-05-05 22:24:00,1.7075,1.70815,1.70725,1.708,133400000.0
2009-05-05 22:25:00,1.70795,1.70795,1.70785,1.70785,47400000.0
2009-05-05 22:26:00,1.70785,1.70795,1.70775,1.70775,120200000.0
2009-05-05 22:27:00,1.7078,1.70875,1.70775,1.70855,552400000.0
2009-05-05 22:28:00,1.70845,1.70845,1.7068,1.70735,357000000.0
2009-05-05 22:29:00,1.70725,1.70775,1.70725,1.70775,272400000.0
2009-05-05 22:30:00,1.7077,1.7079,1.7077,1.7079,136200000.0
2009-05-05 22:31:00,1.7079,1.7079,1.7078,1.70785,79400000.0
2009-05-05 22:32:00,1.70785,1.7081,1.70785,1.70795,46400000.0
2009-05-05 22:33:00,1.70795,1.70795,1.70795,1.70795,3200000.0
2009-05-05 22:34:00,1.7079,1.70805,1.7078,1.708,60600000.0
2009-05-05 22:35:00,1.708,1.70825,1.70785,1.70785,143400000.0
2009-05-05 22:36:00,1.70785,1.7081,1.70785,1.70795,88000000.0
2009-05-05 22:37:00,1.7079,1.70845,1.70785,1.7084,54000000.0
2009-05-05 22:38:00,1.70825,1.7089,1.70805,1.7081,365800000.0
2009-05-05 22:39:00,1.70805,1.70835,1.708,1.7082,239800000.0
2009-05-05 22:40:00,1.70835,1.70835,1.7081,1.70815,111800000.0
2009-05-05 22:41:00,1.70815,1.7082,1.70805,1.70815,116000000.0
2009-05-05 22:42:00,1.70815,1.7083,1.708,1.708,329800000.0
2009-05-05 22:43:00,1.708,1.708,1.708,1.708,60200000.0
2009-05-05 22:44:00,1.70785,1.7081,1.70785,1.70795,99200000.0
2009-05-05 22:45:00,1.70795,1.708,1.7079,1.7079,61800000.0
2009-05-05 22:46:00,1.7079,1.70805,1.7075,1.70775,278200000.0
2009-05-05 22:47:00,1.70785,1.7079,1.7078,1.7079,76800000.0
2009-05-05 22:48:00,1.70785,1.7081,1.70785,1.708,103800000.0
2009-05-05 22:49:00,1.70815,1.70815,1.70735,1.70735,71400000.0
2009-05-05 22:50:00,1.7073,1.7073,1.7068,1.70705,198400000.0
2009-05-05 22:51:00,1.70705,1.7071,1.707,1.707,88600000.0
2009-05-05 22:52:00,1.707,1.70745,1.7066,1.7066,358400000.0
2009-05-05 22:53:00,1.7067,1.70695,1.7062,1.7067,140400000.0
2009-05-05 22:54:00,1.7067,1.70775,1.7066,1.7069,517400000.0
2009-05-05 22:55:00,1.7071,1.7083,1.70665,1.7078,412400000.0
2009-05-05 22:56:00,1.70765,1.7079,1.7075,1.7079,256400000.0
2009-05-05 22:57:00,1.70795,1.70815,1.70755,1.70755,423600000.0
2009-05-05 22:58:00,1.7074,1.70815,1.7071,1.7079,349400000.0
2009-05-05 22:59:00,1.7081,1.7081,1.70775,1.7079,128000000.0
2009-05-05 23:00:00,1.7075,1.70771,1.70661,1.70763,52800000.0
2009-05-05 23:01:00,1.70845,1.70845,1.7084,1.7084,7600000.0
2009-05-05 23:02:00,1.7085,1.7086,1.70815,1.70845,77600000.0
2009-05-05 23:03:00,1.7085,1.7085,1.708,1.70815,126400000.0
2009-05-05 23:04:00,1.7082,1.7082,1.7076,1.7082,76800000.0
2009-05-05 23:05:00,1.7081,1.70815,1.7074,1.70795,203200000.0
2009-05-05 23:06:00,1.708,1.708,1.70725,1.7074,104000000.0
2009-05-05 23:07:00,1.707,1.7076,1.70685,1.7076,57600000.0
2009-05-05 23:08:00,1.7076,1.7078,1.70745,1.70755,100400000.0
2009-05-05 23:09:00,1.70755,1.7079,1.70755,1.7079,103000000.0
2009-05-05 23:10:00,1.70785,1.7081,1.7072,1.7081,92200000.0
2009-05-05 23:11:00,1.70795,1.70815,1.7074,1.70795,75200000.0
2009-05-05 23:12:00,1.7076,1.7081,1.70735,1.70785,110800000.0
2009-05-05 23:13:00,1.70805,1.70805,1.70795,1.708,38400000.0
2009-05-05 23:14:00,1.708,1.708,1.708,1.708,6400000.0
2009-05-05 23:15:00,1.70805,1.70845,1.7078,1.7079,79200000.0
2009-05-05 23:16:00,1.7078,1.7078,1.70715,1.70755,92400000.0
2009-05-05 23:17:00,1.7076,1.70835,1.70755,1.70825,160000000.0
2009-05-05 23:18:00,1.70825,1.70825,1.70765,1.7081,66800000.0
2009-05-05 23:19:00,1.7081,1.7081,1.7078,1.70805,83000000.0
2009-05-05 23:20:00,1.7079,1.7083,1.70765,1.708,197200000.0
2009-05-05 23:21:00,1.7082,1.7083,1.70785,1.708,344400000.0
2009-05-05 23:22:00,1.70805,1.70805,1.70755,1.70775,240000000.0
2009-05-05 23:23:00,1.70775,1.70835,1.70775,1.70825,72200000.0
2009-05-05 23:24:00,1.70835,1.7098,1.70835,1.70875,339800000.0
2009-05-05 23:25:00,1.70885,1.70885,1.70825,1.70825,140800000.0
2009-05-05 23:26:00,1.7082,1.70855,1.70805,1.70855,285400000.0
2009-05-05 23:27:00,1.70855,1.70865,1.70825,1.70825,109600000.0
2009-05-05 23:28:00,1.70825,1.7084,1.7081,1.70815,175600000.0
2009-05-05 23:29:00,1.7081,1.7083,1.7081,1.7083,36000000.0
2009-05-05 23:30:00,1.7083,1.7084,1.70795,1.70825,274800000.0
2009-05-05 23:31:00,1.7084,1.7084,1.70805,1.70815,79400000.0
2009-05-05 23:32:00,1.70815,1.70835,1.70745,1.7077,264200000.0
2009-05-05 23:33:00,1.70785,1.7079,1.7077,1.7077,125000000.0
2009-05-05 23:34:00,1.70765,1.70765,1.70725,1.7075,16800000.0
2009-05-05 23:35:00,1.70745,1.7075,1.70675,1.7074,328600000.0
2009-05-05 23:36:00,1.7074,1.70765,1.7073,1.70755,186200000.0
2009-05-05 23:37:00,1.7075,1.70775,1.7074,1.70765,122800000.0
2009-05-05 23:38:00,1.70775,1.70805,1.70775,1.70795,78400000.0
2009-05-05 23:39:00,1.70805,1.7082,1.7076,1.708,142400000.0
2009-05-05 23:40:00,1.70805,1.70855,1.7079,1.7084,222200000.0
2009-05-05 23:41:00,1.7084,1.7087,1.70825,1.7084,269400000.0
2009-05-05 23:42:00,1.7085,1.70865,1.7083,1.70855,203400000.0
2009-05-05 23:43:00,1.7086,1.7086,1.70795,1.708,50000000.0
2009-05-05 23:44:00,1.7081,1.7082,1.7075,1.7076,308200000.0
2009-05-05 23:45:00,1.70765,1.7078,1.70725,1.70775,171400000.0
2009-05-05 23:46:00,1.70795,1.70795,1.70745,1.7076,75400000.0
2009-05-05 23:47:00,1.7076,1.7077,1.7069,1.70735,252800000.0
2009-05-05 23:48:00,1.7073,1.7075,1.70725,1.70745,164200000.0
2009-05-05 23:49:00,1.70745,1.7075,1.70725,1.7074,147200000.0
2009-05-05 23:50:00,1.7075,1.7075,1.7074,1.70745,32800000.0
2009-05-05 23:51:00,1.7074,1.7079,1.70725,1.70735,125200000.0
2009-05-05 23:52:00,1.70745,1.70775,1.7074,1.7074,32800000.0
2009-05-05 23:53:00,1.70745,1.70745,1.7073,1.70735,38800000.0
2009-05-05 23:54:00,1.7074,1.70755,1.7074,1.70755,36800000.0
2009-05-05 23:55:00,1.70755,1.70755,1.70755,1.70755,6000000.0
2009-05-05 23:56:00,1.70755,1.70755,1.70755,1.70755,1200000.0
2009-05-05 23:57:00,1.70707,1.70719,1.70688,1.70712,56000000.0
2009-05-05 23:58:00,1.70755,1.7076,1.70755,1.70755,24000000.0
2009-05-05 23:59:00,1.70755,1.70755,1.70755,1.70755,13600000.0
2009-05-06 00:00:00,1.7074,1.70805,1.7073,1.70735,69600000.0
2009-05-06 00:01:00,1.7073,1.7073,1.7072,1.7072,15400000.0
2009-05-06 00:02:00,1.70705,1.70745,1.70695,1.70725,165200000.0
2009-05-06 00:03:00,1.70715,1.7077,1.70715,1.7077,138800000.0
2009-05-06 00:04:00,1.70755,1.708,1.70755,1.7078,90000000.0
2009-05-06 00:05:00,1.7079,1.7079,1.7078,1.7079,50200000.0
2009-05-06 00:06:00,1.7078,1.7082,1.7078,1.7081,195200000.0
2009-05-06 00:07:00,1.7081,1.7086,1.7078,1.7078,110400000.0
2009-05-06 00:08:00,1.7085,1.70905,1.70755,1.708,124400000.0
2009-05-06 00:09:00,1.70749,1.70755,1.70749,1.70755,41600000.0
2009-05-06 00:10:00,1.70805,1.70805,1.70805,1.70805,11200000.0
2009-05-06 00:11:00,1.7082,1.7082,1.70805,1.70805,38000000.0
2009-05-06 00:12:00,1.70805,1.70805,1.70805,1.70805,11200000.0
2009-05-06 00:13:00,1.70815,1.70815,1.70815,1.70815,25200000.0
2009-05-06 00:14:00,1.70763,1.70796,1.70738,1.70794,59200000.0
2009-05-06 00:15:00,1.70825,1.7083,1.70815,1.70815,85000000.0
2009-05-06 00:16:00,1.70815,1.70815,1.70815,1.70815,13200000.0
2009-05-06 00:17:00,1.70815,1.7082,1.70805,1.70815,93600000.0
2009-05-06 00:18:00,1.70815,1.70815,1.70815,1.70815,11200000.0
2009-05-06 00:19:00,1.7081,1.70815,1.70765,1.7078,188000000.0
2009-05-06 00:20:00,1.70775,1.70775,1.70765,1.70765,53600000.0
2009-05-06 00:21:00,1.7077,1.70775,1.70715,1.7075,277800000.0
2009-05-06 00:22:00,1.7075,1.7079,1.70745,1.7079,154800000.0
2009-05-06 00:23:00,1.70754,1.70754,1.70731,1.70731,35200000.0
2009-05-06 00:24:00,1.7078,1.7078,1.7078,1.7078,7800000.0
2009-05-06 00:25:00,1.70736,1.70785,1.70727,1.70727,49600000.0
2009-05-06 00:26:00,1.70739,1.70768,1.70739,1.70768,19200000.0
2009-05-06 00:27:00,1.70751,1.70755,1.70737,1.70748,60800000.0
2009-05-06 00:28:00,1.70755,1.70765,1.70755,1.70765,18800000.0
2009-05-06 00:29:00,1.70765,1.7077,1.70745,1.7077,56200000.0
2009-05-06 00:30:00,1.7077,1.70795,1.70755,1.7079,168200000.0
2009-05-06 00:31:00,1.7079,1.70805,1.7079,1.70805,35600000.0
2009-05-06 00:32:00,1.70805,1.70805,1.7079,1.7079,74400000.0
2009-05-06 00:33:00,1.70744,1.70746,1.70693,1.70746,137600000.0
2009-05-06 00:34:00,1.7081,1.7081,1.7081,1.7081,40400000.0
2009-05-06 00:35:00,1.7081,1.7081,1.7081,1.7081,12200000.0
2009-05-06 00:36:00,1.7081,1.7081,1.7081,1.7081,35000000.0
2009-05-06 00:37:00,1.70773,1.70783,1.70759,1.70781,58400000.0
2009-05-06 00:38:00,1.7081,1.7081,1.7078,1.7078,99400000.0
2009-05-06 00:39:00,1.7077,1.7078,1.7077,1.7078,16800000.0
2009-05-06 00:40:00,1.7078,1.7078,1.7078,1.7078,5600000.0
2009-05-06 00:41:00,1.7078,1.7078,1.7078,1.7078,11200000.0
2009-05-06 00:42:00,1.7078,1.7078,1.7078,1.7078,22400000.0
2009-05-06 00:43:00,1.7078,1.7079,1.7078,1.7079,19600000.0
2009-05-06 00:44:00,1.7078,1.70795,1.7078,1.7079,36400000.0
2009-05-06 00:45:00,1.7079,1.7079,1.7079,1.7079,5600000.0
2009-05-06 00:46:00,1.70795,1.70795,1.7079,1.7079,30800000.0
2009-05-06 00:47:00,1.7079,1.7079,1.7079,1.7079,2800000.0
2009-05-06 00:48:00,1.70743,1.70766,1.70736,1.70736,48600000.0
2009-05-06 00:49:00,1.7079,1.7079,1.70785,1.70785,8400000.0
2009-05-06 00:50:00,1.70785,1.70785,1.70785,1.70785,8400000.0
2009-05-06 00:51:00,1.70745,1.70745,1.7074,1.7074,25200000.0
2009-05-06 00:52:00,1.70735,1.7078,1.70735,1.7078,39200000.0
2009-05-06 00:53:00,1.7078,1.7081,1.7075,1.7081,58000000.0
2009-05-06 00:54:00,1.70805,1.70805,1.7078,1.7078,67200000.0
2009-05-06 00:55:00,1.70775,1.70775,1.70705,1.7075,54200000.0
2009-05-06 00:56:00,1.70755,1.70765,1.7073,1.7075,67000000.0
2009-05-06 00:57:00,1.7075,1.70755,1.7075,1.7075,19600000.0
2009-05-06 00:58:00,1.70765,1.70805,1.7074,1.70805,193400000.0
2009-05-06 00:59:00,1.70805,1.7081,1.70755,1.70805,216400000.0
2009-05-06 01:00:00,1.70805,1.70805,1.70735,1.70765,96800000.0
2009-05-06 01:01:00,1.70775,1.7085,1.7077,1.70785,204000000.0
2009-05-06 01:02:00,1.70795,1.70855,1.70785,1.70785,249600000.0
2009-05-06 01:03:00,1.7081,1.7082,1.70795,1.70795,64000000.0
2009-05-06 01:04:00,1.70785,1.7088,1.70775,1.70845,254400000.0
2009-05-06 01:05:00,1.70845,1.70865,1.7076,1.7085,365000000.0
2009-05-06 01:06:00,1.70855,1.70855,1.7077,1.708,236400000.0
2009-05-06 01:07:00,1.7081,1.7083,1.708,1.7082,185800000.0
2009-05-06 01:08:00,1.7083,1.7083,1.70785,1.7079,167000000.0
2009-05-06 01:09:00,1.7079,1.70845,1.70785,1.70825,72800000.0
2009-05-06 01:10:00,1.7079,1.7079,1.7076,1.7079,45600000.0
2009-05-06 01:11:00,1.7079,1.70825,1.7078,1.7079,107400000.0
2009-05-06 01:12:00,1.7078,1.70795,1.70765,1.7079,68000000.0
2009-05-06 01:13:00,1.70795,1.70805,1.70785,1.708,47600000.0
2009-05-06 01:14:00,1.7078,1.70795,1.70765,1.70795,113600000.0
2009-05-06 01:15:00,1.7079,1.70825,1.7073,1.7073,271000000.0
2009-05-06 01:16:00,1.70735,1.7078,1.70705,1.70715,276800000.0
2009-05-06 01:17:00,1.70735,1.7076,1.7072,1.7073,157600000.0
2009-05-06 01:18:00,1.70735,1.70755,1.7065,1.7066,181400000.0
2009-05-06 01:19:00,1.70665,1.70735,1.70665,1.70695,139600000.0
2009-05-06 01:20:00,1.70725,1.7077,1.7071,1.7077,116800000.0
2009-05-06 01:21:00,1.7076,1.7076,1.7074,1.7075,50600000.0
2009-05-06 01:22:00,1.7075,1.70755,1.7071,1.7071,58800000.0
2009-05-06 01:23:00,1.70705,1.70715,1.70705,1.70715,22800000.0
2009-05-06 01:24:00,1.70715,1.70745,1.7071,1.7071,107800000.0
2009-05-06 01:25:00,1.7071,1.70715,1.707,1.70715,71200000.0
2009-05-06 01:26:00,1.70705,1.70705,1.7069,1.70695,78200000.0
2009-05-06 01:27:00,1.70705,1.7074,1.70705,1.7074,44800000.0
2009-05-06 01:28:00,1.70745,1.7079,1.70745,1.70775,197000000.0
2009-05-06 01:29:00,1.7073,1.7074,1.7067,1.70685,235800000.0
2009-05-06 01:30:00,1.70715,1.70715,1.70665,1.70675,266400000.0
2009-05-06 01:31:00,1.7068,1.70815,1.70675,1.70745,231800000.0
2009-05-06 01:32:00,1.7074,1.70785,1.7074,1.70785,99400000.0
2009-05-06 01:33:00,1.70785,1.70785,1.7074,1.7074,75200000.0
2009-05-06 01:34:00,1.7074,1.70775,1.7074,1.70755,171000000.0
2009-05-06 01:35:00,1.70755,1.70825,1.70755,1.7082,98800000.0
2009-05-06 01:36:00,1.70815,1.7089,1.708,1.708,111800000.0
2009-05-06 01:37:00,1.70815,1.7082,1.70765,1.7077,178200000.0
2009-05-06 01:38:00,1.7077,1.70785,1.7074,1.70745,159000000.0
2009-05-06 01:39:00,1.70745,1.70755,1.7071,1.70715,223800000.0
2009-05-06 01:40:00,1.70715,1.70735,1.7071,1.7072,133800000.0
2009-05-06 01:41:00,1.7072,1.70725,1.70685,1.7069,46200000.0
2009-05-06 01:42:00,1.70685,1.7069,1.706,1.70605,259800000.0
2009-05-06 01:43:00,1.7061,1.70705,1.70605,1.70665,271800000.0
2009-05-06 01:44:00,1.70655,1.7071,1.70655,1.7069,115400000.0
2009-05-06 01:45:00,1.70675,1.70675,1.7066,1.7067,27200000.0
2009-05-06 01:46:00,1.7066,1.7068,1.7066,1.70675,88000000.0
2009-05-06 01:47:00,1.70685,1.70715,1.7063,1.70715,116400000.0
2009-05-06 01:48:00,1.70715,1.70765,1.7071,1.70765,31800000.0
2009-05-06 01:49:00,1.70725,1.7074,1.7071,1.7072,82600000.0
2009-05-06 01:50:00,1.7072,1.7073,1.70705,1.7072,111600000.0
2009-05-06 01:51:00,1.7071,1.7071,1.70675,1.7071,181000000.0
2009-05-06 01:52:00,1.707,1.707,1.7069,1.7069,52200000.0
2009-05-06 01:53:00,1.70685,1.7069,1.70605,1.7062,263600000.0
2009-05-06 01:54:00,1.7062,1.70635,1.70595,1.7063,100400000.0
2009-05-06 01:55:00,1.7063,1.70675,1.70625,1.70645,241800000.0
2009-05-06 01:56:00,1.7065,1.7066,1.70635,1.7066,182800000.0
2009-05-06 01:57:00,1.70655,1.7067,1.70635,1.7065,112000000.0
2009-05-06 01:58:00,1.70645,1.7065,1.70645,1.70645,62800000.0
2009-05-06 01:59:00,1.70645,1.70655,1.70635,1.70635,104200000.0
2009-05-06 02:00:00,1.70615,1.7065,1.7057,1.7062,274000000.0
2009-05-06 02:01:00,1.7063,1.70675,1.7063,1.70655,203200000.0
2009-05-06 02:02:00,1.70655,1.70665,1.70625,1.70655,108400000.0
2009-05-06 02:03:00,1.70665,1.70665,1.7061,1.7062,119800000.0
2009-05-06 02:04:00,1.70615,1.70655,1.70615,1.7063,191400000.0
2009-05-06 02:05:00,1.7063,1.70675,1.7063,1.70675,164600000.0
2009-05-06 02:06:00,1.70675,1.707,1.7064,1.70685,236800000.0
2009-05-06 02:07:00,1.7069,1.70695,1.70675,1.7069,101000000.0
2009-05-06 02:08:00,1.7068,1.7069,1.70655,1.7068,93600000.0
2009-05-06 02:09:00,1.7067,1.7068,1.7062,1.70635,147400000.0
2009-05-06 02:10:00,1.70635,1.7068,1.70635,1.70675,179800000.0
2009-05-06 02:11:00,1.7068,1.70695,1.70615,1.70635,180200000.0
2009-05-06 02:12:00,1.70635,1.70635,1.70615,1.7062,103200000.0
2009-05-06 02:13:00,1.7062,1.70635,1.7061,1.7063,171800000.0
2009-05-06 02:14:00,1.70625,1.7063,1.70615,1.70625,84200000.0
2009-05-06 02:15:00,1.7063,1.7063,1.70605,1.70625,108600000.0
2009-05-06 02:16:00,1.70625,1.70635,1.70605,1.7061,117600000.0
2009-05-06 02:17:00,1.7061,1.70625,1.706,1.70605,73200000.0
2009-05-06 02:18:00,1.70605,1.70625,1.706,1.70615,88800000.0
2009-05-06 02:19:00,1.70615,1.7062,1.70615,1.7062,38600000.0
2009-05-06 02:20:00,1.7063,1.7071,1.7063,1.70695,380800000.0
2009-05-06 02:21:00,1.707,1.70715,1.7064,1.70685,258000000.0
2009-05-06 02:22:00,1.70685,1.70695,1.7066,1.7069,252400000.0
2009-05-06 02:23:00,1.7069,1.707,1.70645,1.7065,122000000.0
2009-05-06 02:24:00,1.7065,1.70675,1.7064,1.7065,152800000.0
2009-05-06 02:25:00,1.70645,1.7066,1.7063,1.70645,276000000.0
2009-05-06 02:26:00,1.70645,1.70655,1.70615,1.70645,273600000.0
2009-05-06 02:27:00,1.7063,1.70655,1.7061,1.70655,128800000.0
2009-05-06 02:28:00,1.7065,1.7066,1.7063,1.7063,91200000.0
2009-05-06 02:29:00,1.7063,1.70635,1.7063,1.7063,31600000.0
2009-05-06 02:30:00,1.7063,1.70645,1.7063,1.70635,69200000.0
2009-05-06 02:31:00,1.70635,1.70635,1.70615,1.7063,65000000.0
2009-05-06 02:32:00,1.7063,1.70645,1.7062,1.70635,85600000.0
2009-05-06 02:33:00,1.70635,1.70635,1.70565,1.7061,179000000.0
2009-05-06 02:34:00,1.70635,1.7065,1.7062,1.7062,192600000.0
2009-05-06 02:35:00,1.70615,1.7063,1.706,1.70605,107800000.0
2009-05-06 02:36:00,1.70625,1.70635,1.70615,1.70635,112200000.0
2009-05-06 02:37:00,1.7065,1.70655,1.70635,1.70635,56200000.0
2009-05-06 02:38:00,1.70625,1.7064,1.706,1.7061,141200000.0
2009-05-06 02:39:00,1.7061,1.70615,1.706,1.7061,40800000.0
2009-05-06 02:40:00,1.7061,1.7063,1.70605,1.70605,86200000.0
2009-05-06 02:41:00,1.70605,1.7062,1.70595,1.70605,128400000.0
2009-05-06 02:42:00,1.7061,1.70635,1.7057,1.7062,123800000.0
2009-05-06 02:43:00,1.7062,1.70635,1.706,1.706,60400000.0
2009-05-06 02:44:00,1.706,1.7063,1.706,1.7063,129400000.0
2009-05-06 02:45:00,1.70625,1.7066,1.70605,1.7066,95800000.0
2009-05-06 02:46:00,1.7066,1.7066,1.7064,1.7066,46000000.0
2009-05-06 02:47:00,1.70665,1.70685,1.7061,1.7067,308200000.0
2009-05-06 02:48:00,1.7066,1.707,1.7063,1.70635,212600000.0
2009-05-06 02:49:00,1.70635,1.7067,1.70625,1.70625,147200000.0
2009-05-06 02:50:00,1.7062,1.70635,1.70605,1.70635,69000000.0
2009-05-06 02:51:00,1.7063,1.7064,1.7058,1.70605,97600000.0
2009-05-06 02:52:00,1.70605,1.70615,1.706,1.7061,86000000.0
2009-05-06 02:53:00,1.70615,1.70625,1.70565,1.70575,294000000.0
2009-05-06 02:54:00,1.7058,1.70625,1.7058,1.70605,40400000.0
2009-05-06 02:55:00,1.70605,1.7063,1.7055,1.7062,269200000.0
2009-05-06 02:56:00,1.70605,1.70625,1.70585,1.7061,124200000.0
2009-05-06 02:57:00,1.7061,1.7061,1.7057,1.7058,110000000.0
2009-05-06 02:58:00,1.7058,1.7063,1.7058,1.70625,56400000.0
2009-05-06 02:59:00,1.7062,1.7062,1.7056,1.70595,218600000.0
2009-05-06 03:00:00,1.70595,1.70595,1.70575,1.70585,45800000.0
2009-05-06 03:01:00,1.7058,1.70625,1.7058,1.7059,123000000.0
2009-05-06 03:02:00,1.70605,1.7061,1.7059,1.706,70000000.0
2009-05-06 03:03:00,1.7059,1.7064,1.7056,1.7064,448800000.0
2009-05-06 03:04:00,1.70645,1.70645,1.7058,1.70595,108200000.0
2009-05-06 03:05:00,1.706,1.7064,1.7059,1.7062,247200000.0
2009-05-06 03:06:00,1.7063,1.70675,1.7063,1.7066,51200000.0
2009-05-06 03:07:00,1.70645,1.70665,1.7061,1.70665,101000000.0
2009-05-06 03:08:00,1.7067,1.70675,1.7066,1.70665,27200000.0
2009-05-06 03:09:00,1.7066,1.7067,1.7062,1.70645,82600000.0
2009-05-06 03:10:00,1.70645,1.7067,1.70605,1.70605,202200000.0
2009-05-06 03:11:00,1.70605,1.70645,1.7059,1.70605,121800000.0
2009-05-06 03:12:00,1.70605,1.7064,1.7059,1.70625,202400000.0
2009-05-06 03:13:00,1.7062,1.7067,1.706,1.70605,511800000.0
2009-05-06 03:14:00,1.70605,1.70645,1.70595,1.7061,181000000.0
2009-05-06 03:15:00,1.70615,1.70635,1.7058,1.7059,214800000.0
2009-05-06 03:16:00,1.7059,1.7064,1.70525,1.70585,579600000.0
2009-05-06 03:17:00,1.7059,1.70635,1.7057,1.70625,289400000.0
2009-05-06 03:18:00,1.70625,1.70645,1.7057,1.70585,221600000.0
2009-05-06 03:19:00,1.70585,1.70595,1.70515,1.7052,391800000.0
2009-05-06 03:20:00,1.7053,1.70625,1.70515,1.70605,457800000.0
2009-05-06 03:21:00,1.70605,1.70625,1.7055,1.70595,400600000.0
2009-05-06 03:22:00,1.7058,1.7061,1.70545,1.7061,346400000.0
2009-05-06 03:23:00,1.7061,1.7063,1.7057,1.7059,311400000.0
2009-05-06 03:24:00,1.70605,1.70605,1.7053,1.7055,263200000.0
2009-05-06 03:25:00,1.70555,1.7063,1.70555,1.706,128400000.0
2009-05-06 03:26:00,1.706,1.70605,1.70545,1.70595,214200000.0
2009-05-06 03:27:00,1.70615,1.70625,1.70525,1.7056,526800000.0
2009-05-06 03:28:00,1.7057,1.70635,1.70545,1.70615,502200000.0
2009-05-06 03:29:00,1.70615,1.70715,1.70595,1.70705,324000000.0
2009-05-06 03:30:00,1.707,1.707,1.7055,1.7064,216000000.0
2009-05-06 03:31:00,1.7064,1.7071,1.70595,1.7069,172000000.0
2009-05-06 03:32:00,1.70665,1.7073,1.7057,1.7061,306400000.0
2009-05-06 03:33:00,1.7061,1.70695,1.706,1.7062,410400000.0
2009-05-06 03:34:00,1.70625,1.70705,1.7056,1.70675,492000000.0
2009-05-06 03:35:00,1.7067,1.7067,1.7063,1.7065,259800000.0
2009-05-06 03:36:00,1.70645,1.7068,1.7063,1.7066,241000000.0
2009-05-06 03:37:00,1.7065,1.70675,1.7064,1.7064,204600000.0
2009-05-06 03:38:00,1.7065,1.7071,1.706,1.70675,217000000.0
2009-05-06 03:39:00,1.7066,1.70685,1.70645,1.70675,134000000.0
2009-05-06 03:40:00,1.7069,1.70715,1.7061,1.70635,278600000.0
2009-05-06 03:41:00,1.70625,1.70715,1.70575,1.7064,518000000.0
2009-05-06 03:42:00,1.7066,1.70715,1.7059,1.70615,370600000.0
2009-05-06 03:43:00,1.7062,1.7069,1.7061,1.7067,402600000.0
2009-05-06 03:44:00,1.70655,1.7074,1.70655,1.70675,111800000.0
2009-05-06 03:45:00,1.70665,1.70695,1.70605,1.7069,365000000.0
2009-05-06 03:46:00,1.70695,1.7072,1.7065,1.70675,276200000.0
2009-05-06 03:47:00,1.70675,1.70715,1.7067,1.707,211000000.0
2009-05-06 03:48:00,1.70715,1.70715,1.7061,1.7063,222800000.0
2009-05-06 03:49:00,1.70635,1.7064,1.7057,1.7061,239800000.0
2009-05-06 03:50:00,1.7063,1.7065,1.7061,1.7063,186600000.0
2009-05-06 03:51:00,1.7065,1.70675,1.7063,1.70635,178600000.0
2009-05-06 03:52:00,1.70635,1.70695,1.70635,1.7067,216400000.0
2009-05-06 03:53:00,1.7065,1.70675,1.70645,1.7066,267400000.0
2009-05-06 03:54:00,1.70675,1.70695,1.70655,1.70695,92200000.0
2009-05-06 03:55:00,1.707,1.70705,1.7067,1.7069,104600000.0
2009-05-06 03:56:00,1.7069,1.7069,1.70655,1.70675,98400000.0
2009-05-06 03:57:00,1.7067,1.70735,1.70645,1.707,244800000.0
2009-05-06 03:58:00,1.70705,1.70735,1.7067,1.7069,187800000.0
2009-05-06 03:59:00,1.70695,1.70715,1.70665,1.70705,287000000.0
2009-05-06 04:00:00,1.70705,1.70745,1.70665,1.70685,278800000.0
2009-05-06 04:01:00,1.70685,1.7079,1.70685,1.7075,295800000.0
2009-05-06 04:02:00,1.7075,1.70765,1.7064,1.7069,355400000.0
2009-05-06 04:03:00,1.7069,1.7074,1.7067,1.7071,270600000.0
2009-05-06 04:04:00,1.70715,1.70725,1.7066,1.7066,191800000.0
2009-05-06 04:05:00,1.7068,1.7073,1.7068,1.7072,118800000.0
2009-05-06 04:06:00,1.70725,1.70735,1.70685,1.70715,168400000.0
2009-05-06 04:07:00,1.70705,1.7071,1.70645,1.7068,216200000.0
2009-05-06 04:08:00,1.70705,1.70725,1.70685,1.7071,130600000.0
2009-05-06 04:09:00,1.7071,1.70745,1.70705,1.7072,228400000.0
2009-05-06 04:10:00,1.7073,1.7075,1.70725,1.7073,120600000.0
2009-05-06 04:11:00,1.70735,1.70775,1.70715,1.70715,205800000.0
2009-05-06 04:12:00,1.70705,1.7074,1.70665,1.7068,113000000.0
2009-05-06 04:13:00,1.70695,1.7077,1.70675,1.7077,129800000.0
2009-05-06 04:14:00,1.70765,1.7081,1.7069,1.70805,265400000.0
2009-05-06 04:15:00,1.70805,1.7084,1.70775,1.70825,238800000.0
2009-05-06 04:16:00,1.7081,1.70865,1.70795,1.70825,187200000.0
2009-05-06 04:17:00,1.70825,1.70875,1.7082,1.7085,198600000.0
2009-05-06 04:18:00,1.70845,1.7085,1.70805,1.70805,172600000.0
2009-05-06 04:19:00,1.70805,1.7082,1.70775,1.70785,104800000.0
2009-05-06 04:20:00,1.70785,1.70785,1.7071,1.7076,233200000.0
2009-05-06 04:21:00,1.7076,1.7083,1.7068,1.7069,243600000.0
2009-05-06 04:22:00,1.70685,1.70705,1.70685,1.70705,34200000.0
2009-05-06 04:23:00,1.707,1.70735,1.707,1.70715,112000000.0
2009-05-06 04:24:00,1.70735,1.7083,1.70695,1.7081,165600000.0
2009-05-06 04:25:00,1.708,1.7089,1.70785,1.7081,508600000.0
2009-05-06 04:26:00,1.7082,1.70825,1.70745,1.70805,466400000.0
2009-05-06 04:27:00,1.70795,1.7085,1.7077,1.7085,273200000.0
2009-05-06 04:28:00,1.7083,1.70855,1.70805,1.7083,313800001.0
2009-05-06 04:29:00,1.7083,1.7085,1.7076,1.70785,504400000.0
2009-05-06 04:30:00,1.7077,1.70795,1.70745,1.70785,227600000.0
2009-05-06 04:31:00,1.70785,1.70785,1.70735,1.70775,463400000.0
2009-05-06 04:32:00,1.7077,1.7079,1.70755,1.70765,343400000.0
2009-05-06 04:33:00,1.7077,1.70775,1.70765,1.70775,53800000.0
2009-05-06 04:34:00,1.7078,1.70795,1.7075,1.7076,402600000.0
2009-05-06 04:35:00,1.7076,1.7077,1.70635,1.70645,489400000.0
2009-05-06 04:36:00,1.70675,1.7075,1.7066,1.7067,561600000.0
2009-05-06 04:37:00,1.7067,1.70715,1.7065,1.7067,326400000.0
2009-05-06 04:38:00,1.7068,1.70705,1.70645,1.7066,277400000.0
2009-05-06 04:39:00,1.7067,1.707,1.70625,1.70635,165400000.0
2009-05-06 04:40:00,1.70645,1.70645,1.70525,1.7053,345600000.0
2009-05-06 04:41:00,1.70535,1.70615,1.7053,1.70615,122600000.0
2009-05-06 04:42:00,1.70605,1.70625,1.70605,1.70625,83200000.0
2009-05-06 04:43:00,1.70615,1.7064,1.70575,1.7062,289600000.0
2009-05-06 04:44:00,1.7062,1.7062,1.70575,1.70585,156200000.0
2009-05-06 04:45:00,1.70585,1.706,1.70575,1.70575,95400000.0
2009-05-06 04:46:00,1.70575,1.70665,1.7055,1.70575,280200000.0
2009-05-06 04:47:00,1.70575,1.7058,1.70565,1.7058,72000000.0
2009-05-06 04:48:00,1.70575,1.7065,1.70575,1.70595,136600000.0
2009-05-06 04:49:00,1.70605,1.70615,1.7057,1.7058,100400000.0
2009-05-06 04:50:00,1.7058,1.70615,1.70575,1.7061,168600000.0
2009-05-06 04:51:00,1.706,1.7063,1.70575,1.70575,143800000.0
2009-05-06 04:52:00,1.7057,1.70575,1.7055,1.7056,66600000.0
2009-05-06 04:53:00,1.7055,1.70565,1.7055,1.7055,58400000.0
2009-05-06 04:54:00,1.7055,1.70565,1.7051,1.70515,279000000.0
2009-05-06 04:55:00,1.70535,1.70555,1.70495,1.70505,166000000.0
2009-05-06 04:56:00,1.70495,1.70565,1.7049,1.7053,231600000.0
2009-05-06 04:57:00,1.7053,1.70575,1.7053,1.70565,137400001.0
2009-05-06 04:58:00,1.70565,1.70625,1.7056,1.706,192800000.0
2009-05-06 04:59:00,1.70585,1.70625,1.7057,1.7062,288400000.0
2009-05-06 05:00:00,1.7062,1.70655,1.70585,1.70635,147200000.0
2009-05-06 05:01:00,1.70635,1.70635,1.70595,1.70595,106400000.0
2009-05-06 05:02:00,1.70595,1.70605,1.7059,1.70595,26800000.0
2009-05-06 05:03:00,1.7059,1.70615,1.7059,1.7059,57600000.0
2009-05-06 05:04:00,1.70585,1.70595,1.7057,1.70585,105200000.0
2009-05-06 05:05:00,1.70585,1.7059,1.70555,1.70555,70000000.0
2009-05-06 05:06:00,1.70545,1.70555,1.7053,1.7054,209000000.0
2009-05-06 05:07:00,1.7054,1.7054,1.70515,1.70525,80000000.0
2009-05-06 05:08:00,1.70525,1.70565,1.7052,1.70565,83000000.0
2009-05-06 05:09:00,1.70555,1.70565,1.705,1.7051,82400000.0
2009-05-06 05:10:00,1.7051,1.70515,1.7048,1.7051,120200000.0
2009-05-06 05:11:00,1.7052,1.70555,1.70515,1.7053,138200000.0
2009-05-06 05:12:00,1.7053,1.7054,1.70495,1.70495,200400000.0
2009-05-06 05:13:00,1.70495,1.70555,1.70475,1.70505,215400000.0
2009-05-06 05:14:00,1.70495,1.7052,1.70485,1.7052,303200000.0
2009-05-06 05:15:00,1.70535,1.70535,1.7045,1.70505,309800000.0
2009-05-06 05:16:00,1.70515,1.7052,1.70495,1.70495,218400000.0
2009-05-06 05:17:00,1.705,1.7054,1.70495,1.7052,99400000.0
2009-05-06 05:18:00,1.7053,1.70555,1.7053,1.7054,120800000.0
2009-05-06 05:19:00,1.7054,1.70555,1.7054,1.70545,161400000.0
2009-05-06 05:20:00,1.70555,1.7056,1.70465,1.70535,315400000.0
2009-05-06 05:21:00,1.70535,1.7055,1.7048,1.70515,166400000.0
2009-05-06 05:22:00,1.70515,1.7052,1.705,1.7052,257800000.0
2009-05-06 05:23:00,1.70505,1.7053,1.7048,1.7049,169000000.0
2009-05-06 05:24:00,1.7049,1.7054,1.7049,1.7052,217200000.0
2009-05-06 05:25:00,1.7052,1.7054,1.70495,1.70535,362200000.0
2009-05-06 05:26:00,1.70535,1.70615,1.70535,1.7055,80000000.0
2009-05-06 05:27:00,1.7055,1.70595,1.7055,1.70565,115800000.0
2009-05-06 05:28:00,1.7056,1.70565,1.705,1.70515,127400000.0
2009-05-06 05:29:00,1.70515,1.70515,1.70515,1.70515,2600000.0
2009-05-06 05:30:00,1.70525,1.7054,1.7052,1.70525,25400000.0
2009-05-06 05:31:00,1.7053,1.7053,1.70455,1.7049,61000000.0
2009-05-06 05:32:00,1.70495,1.70505,1.7049,1.70505,9600000.0
2009-05-06 05:33:00,1.70505,1.70515,1.7049,1.7049,31800000.0
2009-05-06 05:34:00,1.70485,1.70485,1.70405,1.70405,109600000.0
2009-05-06 05:35:00,1.7041,1.7053,1.7041,1.70475,123600000.0
2009-05-06 05:36:00,1.7048,1.7057,1.7045,1.7054,127600000.0
2009-05-06 05:37:00,1.7055,1.7057,1.7055,1.7056,109200000.0
2009-05-06 05:38:00,1.7056,1.7056,1.70535,1.7054,183000000.0
2009-05-06 05:39:00,1.70545,1.70555,1.70485,1.70485,193400000.0
2009-05-06 05:40:00,1.7049,1.70495,1.70475,1.70485,84400000.0
2009-05-06 05:41:00,1.70495,1.705,1.70485,1.705,50400000.0
2009-05-06 05:42:00,1.705,1.70505,1.70485,1.705,87600000.0
2009-05-06 05:43:00,1.70495,1.70525,1.70495,1.705,54200000.0
2009-05-06 05:44:00,1.70505,1.70505,1.70455,1.7046,207200000.0
2009-05-06 05:45:00,1.7046,1.70485,1.7044,1.7044,122200000.0
2009-05-06 05:46:00,1.7044,1.7051,1.7044,1.7051,133000000.0
2009-05-06 05:47:00,1.7051,1.70535,1.70505,1.70535,65600000.0
2009-05-06 05:48:00,1.7054,1.70585,1.70515,1.70515,92000000.0
2009-05-06 05:49:00,1.70525,1.70555,1.7051,1.70555,43800000.0
2009-05-06 05:50:00,1.70555,1.70575,1.7053,1.7055,138000000.0
2009-05-06 05:51:00,1.7055,1.70585,1.70525,1.7053,131200000.0
2009-05-06 05:52:00,1.7055,1.70575,1.70485,1.70505,202000000.0
2009-05-06 05:53:00,1.7051,1.70545,1.70485,1.7051,210200000.0
2009-05-06 05:54:00,1.70515,1.70555,1.70515,1.70555,100800000.0
2009-05-06 05:55:00,1.70555,1.7057,1.7053,1.7053,135600000.0
2009-05-06 05:56:00,1.70535,1.70575,1.70535,1.7056,66200000.0
2009-05-06 05:57:00,1.70545,1.7058,1.70525,1.70575,111800000.0
2009-05-06 05:58:00,1.70565,1.70645,1.70515,1.70585,286800000.0
2009-05-06 05:59:00,1.70595,1.70595,1.7055,1.7056,184400000.0
2009-05-06 06:00:00,1.7056,1.7057,1.7053,1.70565,134200000.0
2009-05-06 06:01:00,1.70575,1.7058,1.7054,1.70555,175200000.0
2009-05-06 06:02:00,1.7054,1.70555,1.7054,1.70555,42000000.0
2009-05-06 06:03:00,1.7055,1.7057,1.70545,1.7056,162400000.0
2009-05-06 06:04:00,1.70575,1.7059,1.7056,1.7057,81000000.0
2009-05-06 06:05:00,1.70565,1.7057,1.7048,1.7049,228800000.0
2009-05-06 06:06:00,1.70515,1.70525,1.70465,1.7049,104600000.0
2009-05-06 06:07:00,1.7049,1.70505,1.7049,1.70505,10000000.0
2009-05-06 06:08:00,1.70515,1.70515,1.7049,1.7049,51800000.0
2009-05-06 06:09:00,1.70495,1.70515,1.7049,1.70515,108800000.0
2009-05-06 06:10:00,1.7052,1.7053,1.70485,1.7051,134200000.0
2009-05-06 06:11:00,1.7051,1.70515,1.70455,1.705,233000000.0
2009-05-06 06:12:00,1.7051,1.7053,1.70455,1.7049,198000000.0
2009-05-06 06:13:00,1.7048,1.7052,1.70455,1.7052,164400000.0
2009-05-06 06:14:00,1.70515,1.7052,1.7045,1.7046,129800000.0
2009-05-06 06:15:00,1.7046,1.7046,1.7045,1.7045,32000000.0
2009-05-06 06:16:00,1.70455,1.70455,1.7045,1.70455,47200000.0
2009-05-06 06:17:00,1.7046,1.7051,1.70445,1.7051,169400000.0
2009-05-06 06:18:00,1.70505,1.7053,1.70505,1.70515,116600000.0
2009-05-06 06:19:00,1.7052,1.7059,1.70505,1.70525,115800000.0
2009-05-06 06:20:00,1.70525,1.70535,1.70525,1.7053,18800000.0
2009-05-06 06:21:00,1.70535,1.70535,1.70535,1.70535,4400000.0
2009-05-06 06:22:00,1.7054,1.70605,1.70535,1.70585,131200000.0
2009-05-06 06:23:00,1.70565,1.7064,1.7052,1.7064,143400000.0
2009-05-06 06:24:00,1.7063,1.7063,1.7051,1.70525,193600000.0
2009-05-06 06:25:00,1.70525,1.7055,1.70525,1.70545,44800000.0
2009-05-06 06:26:00,1.7054,1.70625,1.7054,1.70625,39400000.0
2009-05-06 06:27:00,1.7059,1.70605,1.70545,1.70595,138600000.0
2009-05-06 06:28:00,1.70595,1.706,1.7056,1.7059,135600000.0
2009-05-06 06:29:00,1.7059,1.7059,1.70545,1.7056,84000000.0
2009-05-06 06:30:00,1.7059,1.7067,1.7059,1.70605,285200000.0
2009-05-06 06:31:00,1.706,1.7063,1.7057,1.70585,283800000.0
2009-05-06 06:32:00,1.70585,1.7065,1.7058,1.70645,249800000.0
2009-05-06 06:33:00,1.7064,1.7064,1.7059,1.70605,270400000.0
2009-05-06 06:34:00,1.70605,1.7065,1.70585,1.70635,258600000.0
2009-05-06 06:35:00,1.70635,1.70655,1.706,1.70655,143600000.0
2009-05-06 06:36:00,1.70655,1.70665,1.7059,1.7064,221600000.0
2009-05-06 06:37:00,1.70645,1.7068,1.70645,1.70675,110000000.0
2009-05-06 06:38:00,1.7065,1.7069,1.7062,1.70685,172600000.0
2009-05-06 06:39:00,1.7065,1.70665,1.70625,1.70625,86400000.0
2009-05-06 06:40:00,1.70625,1.7066,1.7062,1.7063,73200000.0
2009-05-06 06:41:00,1.70625,1.7066,1.70605,1.70645,125600000.0
2009-05-06 06:42:00,1.7065,1.7066,1.7064,1.7064,85600000.0
2009-05-06 06:43:00,1.7064,1.70655,1.70625,1.70645,111000000.0
2009-05-06 06:44:00,1.70645,1.7069,1.70645,1.7066,143000000.0
2009-05-06 06:45:00,1.7067,1.7067,1.70635,1.70645,73800000.0
2009-05-06 06:46:00,1.70645,1.70715,1.70645,1.707,98000000.0
2009-05-06 06:47:00,1.70705,1.7071,1.7063,1.70655,217000000.0
2009-05-06 06:48:00,1.70655,1.70675,1.70605,1.70665,113400000.0
2009-05-06 06:49:00,1.70665,1.7073,1.7066,1.70695,198800000.0
2009-05-06 06:50:00,1.7068,1.7073,1.7066,1.7071,191600000.0
2009-05-06 06:51:00,1.7071,1.7073,1.7069,1.70705,116800000.0
2009-05-06 06:52:00,1.70675,1.707,1.70605,1.70645,148600000.0
2009-05-06 06:53:00,1.70645,1.70645,1.70615,1.7063,88000000.0
2009-05-06 06:54:00,1.7063,1.7065,1.70605,1.70615,70000000.0
2009-05-06 06:55:00,1.7062,1.70645,1.706,1.70625,65000000.0
2009-05-06 06:56:00,1.7063,1.7064,1.7058,1.7059,38400000.0
2009-05-06 06:57:00,1.70595,1.70595,1.7058,1.70585,116000000.0
2009-05-06 06:58:00,1.7059,1.706,1.7057,1.7059,131000000.0
2009-05-06 06:59:00,1.7059,1.70615,1.7058,1.7059,80800000.0
2009-05-06 07:00:00,1.70595,1.70595,1.70565,1.70585,118000000.0
2009-05-06 07:01:00,1.70575,1.70585,1.7057,1.70585,72600000.0
2009-05-06 07:02:00,1.7059,1.70635,1.70585,1.706,204400000.0
2009-05-06 07:03:00,1.706,1.7062,1.706,1.706,120200000.0
2009-05-06 07:04:00,1.7059,1.7062,1.7057,1.7062,135800000.0
2009-05-06 07:05:00,1.70615,1.7064,1.70615,1.7064,42200000.0
2009-05-06 07:06:00,1.7064,1.7064,1.7059,1.7059,98800000.0
2009-05-06 07:07:00,1.7059,1.70615,1.7059,1.7059,93800000.0
2009-05-06 07:08:00,1.7059,1.70645,1.7059,1.7061,126600000.0
2009-05-06 07:09:00,1.706,1.7061,1.7059,1.7061,188000000.0
2009-05-06 07:10:00,1.70605,1.70635,1.70605,1.7062,155800000.0
2009-05-06 07:11:00,1.70615,1.7063,1.706,1.706,163200000.0
2009-05-06 07:12:00,1.706,1.70665,1.706,1.7064,107400000.0
2009-05-06 07:13:00,1.7066,1.70695,1.7064,1.7064,279200000.0
2009-05-06 07:14:00,1.70645,1.7065,1.70635,1.7065,106400000.0
2009-05-06 07:15:00,1.70655,1.7067,1.7065,1.70665,158600000.0
2009-05-06 07:16:00,1.7067,1.70715,1.7067,1.7067,183400000.0
2009-05-06 07:17:00,1.70675,1.70675,1.70615,1.70625,210000000.0
2009-05-06 07:18:00,1.7062,1.7064,1.7057,1.70595,313200000.0
2009-05-06 07:19:00,1.706,1.70635,1.7058,1.70635,122400000.0
2009-05-06 07:20:00,1.70645,1.7066,1.7059,1.70645,281600000.0
2009-05-06 07:21:00,1.70635,1.70655,1.7062,1.70625,121400000.0
2009-05-06 07:22:00,1.7063,1.7063,1.7057,1.7059,110400000.0
2009-05-06 07:23:00,1.70615,1.70625,1.7057,1.70595,177200000.0
2009-05-06 07:24:00,1.70595,1.706,1.70585,1.70595,93200000.0
2009-05-06 07:25:00,1.7059,1.7067,1.7059,1.7067,72400000.0
2009-05-06 07:26:00,1.7068,1.7076,1.70655,1.70745,232400000.0
2009-05-06 07:27:00,1.7075,1.708,1.7074,1.70765,200000000.0
2009-05-06 07:28:00,1.7077,1.70815,1.70765,1.7079,136600000.0
2009-05-06 07:29:00,1.70795,1.70795,1.7078,1.7079,76200000.0
2009-05-06 07:30:00,1.7079,1.70795,1.70775,1.70775,66800000.0
2009-05-06 07:31:00,1.70775,1.70795,1.7077,1.7079,78400000.0
2009-05-06 07:32:00,1.70785,1.70795,1.70765,1.7078,38200000.0
2009-05-06 07:33:00,1.7078,1.708,1.70745,1.7076,87200000.0
2009-05-06 07:34:00,1.7076,1.7076,1.7065,1.7065,181000000.0
2009-05-06 07:35:00,1.70645,1.7072,1.70635,1.7068,241000000.0
2009-05-06 07:36:00,1.7069,1.7072,1.7069,1.70715,79400000.0
2009-05-06 07:37:00,1.70715,1.70715,1.70675,1.7068,151800000.0
2009-05-06 07:38:00,1.7068,1.70705,1.70665,1.707,304400000.0
2009-05-06 07:39:00,1.70705,1.7071,1.70635,1.70695,308200000.0
2009-05-06 07:40:00,1.707,1.707,1.70595,1.70615,223600000.0
2009-05-06 07:41:00,1.70605,1.7062,1.70565,1.70585,517000002.0
2009-05-06 07:42:00,1.70585,1.70625,1.70575,1.70575,348000000.0
2009-05-06 07:43:00,1.7058,1.70585,1.7056,1.7056,153200000.0
2009-05-06 07:44:00,1.7057,1.70665,1.70545,1.70665,298200001.0
2009-05-06 07:45:00,1.70675,1.70685,1.7061,1.7063,415000000.0
2009-05-06 07:46:00,1.7063,1.70685,1.7059,1.70605,441600000.0
2009-05-06 07:47:00,1.70615,1.70655,1.70565,1.70655,346200000.0
2009-05-06 07:48:00,1.70655,1.7066,1.706,1.7062,269000000.0
2009-05-06 07:49:00,1.7062,1.7062,1.7057,1.70595,187600000.0
2009-05-06 07:50:00,1.70595,1.7065,1.70595,1.706,232000000.0
2009-05-06 07:51:00,1.7061,1.70715,1.7057,1.7057,321600000.0
2009-05-06 07:52:00,1.70565,1.70625,1.70525,1.7058,242000000.0
2009-05-06 07:53:00,1.70575,1.70575,1.70495,1.70545,158200000.0
2009-05-06 07:54:00,1.70545,1.7058,1.70485,1.70485,351400000.0
2009-05-06 07:55:00,1.70475,1.7054,1.7042,1.7048,353800000.0
2009-05-06 07:56:00,1.70485,1.7055,1.70485,1.70525,335200000.0
2009-05-06 07:57:00,1.70525,1.7056,1.70525,1.7056,256200001.0
2009-05-06 07:58:00,1.7055,1.706,1.7053,1.7055,345200000.0
2009-05-06 07:59:00,1.7055,1.70635,1.7055,1.70635,254000000.0
2009-05-06 08:00:00,1.706,1.70715,1.70575,1.70595,460800000.0
2009-05-06 08:01:00,1.706,1.7065,1.706,1.7061,336600000.0
2009-05-06 08:02:00,1.7061,1.7066,1.7059,1.7066,378200000.0
2009-05-06 08:03:00,1.70655,1.7069,1.7059,1.7061,290000000.0
2009-05-06 08:04:00,1.7061,1.7064,1.7061,1.7062,252200000.0
2009-05-06 08:05:00,1.7062,1.70665,1.70455,1.70465,280800000.0
2009-05-06 08:06:00,1.70455,1.70525,1.7045,1.70505,267600000.0
2009-05-06 08:07:00,1.70505,1.70525,1.70475,1.70525,232600000.0
2009-05-06 08:08:00,1.70525,1.70615,1.70525,1.7059,362800000.0
2009-05-06 08:09:00,1.70595,1.70675,1.70595,1.7062,379600000.0
2009-05-06 08:10:00,1.7062,1.70645,1.7053,1.7055,334400000.0
2009-05-06 08:11:00,1.7058,1.7061,1.7056,1.706,240400000.0
2009-05-06 08:12:00,1.706,1.706,1.70575,1.7058,258000000.0
2009-05-06 08:13:00,1.70575,1.70615,1.70575,1.7059,213600000.0
2009-05-06 08:14:00,1.7059,1.70605,1.7058,1.70595,245200000.0
2009-05-06 08:15:00,1.70595,1.706,1.7053,1.7055,124800000.0
2009-05-06 08:16:00,1.7055,1.70595,1.70535,1.70535,143000000.0
2009-05-06 08:17:00,1.70535,1.70545,1.7052,1.70525,103800000.0
2009-05-06 08:18:00,1.70525,1.7053,1.7049,1.7049,132400000.0
2009-05-06 08:19:00,1.7049,1.7051,1.7046,1.7047,272200000.0
2009-05-06 08:20:00,1.70475,1.7048,1.70445,1.7047,149800000.0
2009-05-06 08:21:00,1.7047,1.7049,1.70435,1.7045,275200000.0
2009-05-06 08:22:00,1.70455,1.7046,1.7041,1.7041,281000000.0
2009-05-06 08:23:00,1.70415,1.70475,1.70415,1.7044,261000000.0
2009-05-06 08:24:00,1.70445,1.7046,1.704,1.704,235000000.0
2009-05-06 08:25:00,1.704,1.70465,1.70385,1.70455,193200000.0
2009-05-06 08:26:00,1.70455,1.70495,1.70435,1.70445,312000000.0
2009-05-06 08:27:00,1.7046,1.7053,1.7045,1.7052,182800000.0
2009-05-06 08:28:00,1.7052,1.7053,1.70425,1.70435,417400000.0
2009-05-06 08:29:00,1.7039,1.70475,1.7039,1.70455,324600000.0
2009-05-06 08:30:00,1.70455,1.7048,1.7043,1.7048,218400000.0
2009-05-06 08:31:00,1.7048,1.70485,1.70445,1.7046,334200000.0
2009-05-06 08:32:00,1.70455,1.70455,1.7044,1.7044,139200000.0
2009-05-06 08:33:00,1.7044,1.705,1.7044,1.7046,362200000.0
2009-05-06 08:34:00,1.7046,1.70465,1.7042,1.7046,240200000.0
2009-05-06 08:35:00,1.70465,1.7048,1.7044,1.7047,234600000.0
2009-05-06 08:36:00,1.70465,1.7048,1.7045,1.7047,378800000.0
2009-05-06 08:37:00,1.70475,1.70515,1.70455,1.7046,257800000.0
2009-05-06 08:38:00,1.70455,1.7046,1.70425,1.70425,353800000.0
2009-05-06 08:39:00,1.7042,1.7043,1.7038,1.70395,234400000.0
2009-05-06 08:40:00,1.7043,1.70455,1.7038,1.7038,338200000.0
2009-05-06 08:41:00,1.7038,1.7042,1.70375,1.7042,143200000.0
2009-05-06 08:42:00,1.70425,1.70445,1.70355,1.7043,446600000.0
2009-05-06 08:43:00,1.7042,1.7047,1.704,1.70405,463400000.0
2009-05-06 08:44:00,1.70405,1.70425,1.7033,1.7035,424400000.0
2009-05-06 08:45:00,1.70345,1.7036,1.70295,1.7033,393800000.0
2009-05-06 08:46:00,1.7034,1.7037,1.703,1.7034,376800000.0
2009-05-06 08:47:00,1.70335,1.70365,1.70305,1.7034,195400000.0
2009-05-06 08:48:00,1.7034,1.7038,1.70315,1.70365,206000000.0
2009-05-06 08:49:00,1.70365,1.70365,1.70315,1.7033,186600000.0
2009-05-06 08:50:00,1.70335,1.7037,1.70285,1.70365,436400000.0
2009-05-06 08:51:00,1.70375,1.70385,1.70325,1.70365,546000000.0
2009-05-06 08:52:00,1.70365,1.70405,1.7036,1.70405,308600000.0
2009-05-06 08:53:00,1.704,1.70405,1.7038,1.7038,77600000.0
2009-05-06 08:54:00,1.7038,1.7038,1.70325,1.7034,344600000.0
2009-05-06 08:55:00,1.7034,1.7042,1.70305,1.7038,549600000.0
2009-05-06 08:56:00,1.7038,1.7039,1.70295,1.70305,513600000.0
2009-05-06 08:57:00,1.70315,1.70385,1.7028,1.7029,400200000.0
2009-05-06 08:58:00,1.7029,1.70315,1.7028,1.703,357000000.0
2009-05-06 08:59:00,1.703,1.70375,1.7029,1.7035,434000000.0
2009-05-06 09:00:00,1.70355,1.705,1.70335,1.7047,585600000.0
2009-05-06 09:01:00,1.70475,1.7057,1.70475,1.7054,576400000.0
2009-05-06 09:02:00,1.7054,1.70565,1.70505,1.70515,455800000.0
2009-05-06 09:03:00,1.705,1.7052,1.7043,1.7046,438200000.0
2009-05-06 09:04:00,1.7046,1.7048,1.7043,1.7045,282400000.0
2009-05-06 09:05:00,1.7045,1.7047,1.7041,1.7041,387000000.0
2009-05-06 09:06:00,1.7041,1.70505,1.7041,1.7049,609600000.0
2009-05-06 09:07:00,1.70505,1.70515,1.70455,1.7048,322600000.0
2009-05-06 09:08:00,1.7048,1.7053,1.70475,1.7048,521600000.0
2009-05-06 09:09:00,1.70475,1.7051,1.70435,1.70485,430000000.0
2009-05-06 09:10:00,1.70505,1.70545,1.7045,1.7045,450000000.0
2009-05-06 09:11:00,1.7045,1.70495,1.70445,1.70465,467000000.0
2009-05-06 09:12:00,1.70465,1.7056,1.70465,1.7056,310600000.0
2009-05-06 09:13:00,1.70565,1.7062,1.70555,1.70605,429400000.0
2009-05-06 09:14:00,1.70605,1.70645,1.7051,1.70525,585200000.0
2009-05-06 09:15:00,1.70525,1.70535,1.70465,1.7049,524000000.0
2009-05-06 09:16:00,1.70495,1.705,1.7047,1.705,297400000.0
2009-05-06 09:17:00,1.705,1.70535,1.70475,1.7049,312800000.0
2009-05-06 09:18:00,1.7049,1.70505,1.7048,1.70495,268200000.0
2009-05-06 09:19:00,1.70495,1.7055,1.7049,1.70535,469800000.0
2009-05-06 09:20:00,1.7053,1.7058,1.70515,1.7055,471200000.0
2009-05-06 09:21:00,1.70555,1.706,1.70535,1.70555,486800000.0
2009-05-06 09:22:00,1.7055,1.70605,1.70535,1.7059,308200000.0
2009-05-06 09:23:00,1.7059,1.70595,1.70545,1.70575,446200000.0
2009-05-06 09:24:00,1.7056,1.70585,1.7055,1.70565,328400000.0
2009-05-06 09:25:00,1.7057,1.7064,1.7054,1.7063,492400000.0
2009-05-06 09:26:00,1.70635,1.70655,1.70585,1.70585,425000000.0
2009-05-06 09:27:00,1.7059,1.7064,1.7058,1.70605,412400000.0
2009-05-06 09:28:00,1.70605,1.70625,1.70575,1.7058,512600000.0
2009-05-06 09:29:00,1.70565,1.7061,1.70565,1.7061,277200000.0
2009-05-06 09:30:00,1.70615,1.7064,1.70565,1.70595,415400000.0
2009-05-06 09:31:00,1.7061,1.7064,1.7055,1.70575,433200000.0
2009-05-06 09:32:00,1.7057,1.7059,1.70545,1.70545,478800000.0
2009-05-06 09:33:00,1.7055,1.706,1.70535,1.7058,459000000.0
2009-05-06 09:34:00,1.7056,1.70595,1.70545,1.7056,341400000.0
2009-05-06 09:35:00,1.70555,1.70605,1.70535,1.70575,374400000.0
2009-05-06 09:36:00,1.70575,1.706,1.7056,1.70585,272800000.0
2009-05-06 09:37:00,1.70595,1.70635,1.7059,1.7061,277000000.0
2009-05-06 09:38:00,1.7061,1.7072,1.70595,1.70665,406800000.0
2009-05-06 09:39:00,1.70655,1.7073,1.7065,1.7067,391800000.0
2009-05-06 09:40:00,1.7067,1.70705,1.7065,1.7069,325800000.0
2009-05-06 09:41:00,1.7068,1.7072,1.7066,1.7072,270400000.0
2009-05-06 09:42:00,1.70715,1.70775,1.70695,1.7075,321600000.0
2009-05-06 09:43:00,1.7075,1.7078,1.7073,1.7077,421600000.0
2009-05-06 09:44:00,1.70775,1.7078,1.70735,1.7075,365000000.0
2009-05-06 09:45:00,1.7075,1.7079,1.70725,1.70775,374000000.0
2009-05-06 09:46:00,1.70775,1.7082,1.7074,1.7077,504600000.0
2009-05-06 09:47:00,1.7077,1.7081,1.7076,1.70765,365000000.0
2009-05-06 09:48:00,1.70765,1.70775,1.70725,1.70725,557400000.0
2009-05-06 09:49:00,1.70715,1.70745,1.70645,1.70655,532400000.0
2009-05-06 09:50:00,1.7065,1.70695,1.7063,1.7063,321400000.0
2009-05-06 09:51:00,1.7063,1.70685,1.7061,1.70665,497200000.0
2009-05-06 09:52:00,1.7066,1.70685,1.70585,1.70605,335600000.0
2009-05-06 09:53:00,1.70615,1.7062,1.70565,1.7059,242600000.0
2009-05-06 09:54:00,1.706,1.7065,1.7057,1.70585,532000000.0
2009-05-06 09:55:00,1.7058,1.70615,1.7058,1.70595,333800000.0
2009-05-06 09:56:00,1.70595,1.70615,1.7056,1.7059,417200000.0
2009-05-06 09:57:00,1.706,1.7068,1.70585,1.70645,413000000.0
2009-05-06 09:58:00,1.7064,1.7065,1.7058,1.7062,271000000.0
2009-05-06 09:59:00,1.7062,1.7062,1.7055,1.70565,132200000.0
2009-05-06 10:00:00,1.7055,1.70565,1.7044,1.7044,292600000.0
2009-05-06 10:01:00,1.70455,1.7053,1.70455,1.70525,384000000.0
2009-05-06 10:02:00,1.7053,1.7054,1.7046,1.70505,337000000.0
2009-05-06 10:03:00,1.705,1.7055,1.7049,1.7054,318000000.0
2009-05-06 10:04:00,1.70535,1.70595,1.70525,1.70565,266200000.0
2009-05-06 10:05:00,1.70565,1.7062,1.70545,1.706,428600000.0
2009-05-06 10:06:00,1.706,1.7063,1.7056,1.70605,288800000.0
2009-05-06 10:07:00,1.70595,1.70655,1.7056,1.7056,414400000.0
2009-05-06 10:08:00,1.70565,1.7057,1.70495,1.70535,282800000.0
2009-05-06 10:09:00,1.7053,1.70585,1.7049,1.7053,242400000.0
2009-05-06 10:10:00,1.7054,1.7058,1.7053,1.7057,283200000.0
2009-05-06 10:11:00,1.7056,1.70575,1.7049,1.705,367600000.0
2009-05-06 10:12:00,1.70495,1.70515,1.7047,1.70515,181600000.0
2009-05-06 10:13:00,1.7052,1.706,1.7048,1.7057,375600000.0
2009-05-06 10:14:00,1.7056,1.70585,1.70525,1.7057,515600000.0
2009-05-06 10:15:00,1.7057,1.70615,1.7052,1.7052,459600000.0
2009-05-06 10:16:00,1.7051,1.70555,1.70495,1.70535,441800000.0
2009-05-06 10:17:00,1.70535,1.70585,1.7051,1.70545,370000000.0
2009-05-06 10:18:00,1.7054,1.70565,1.70515,1.70555,252400000.0
2009-05-06 10:19:00,1.70555,1.70655,1.70545,1.7062,462800000.0
2009-05-06 10:20:00,1.7062,1.70645,1.70505,1.7056,501000000.0
2009-05-06 10:21:00,1.7056,1.7057,1.7053,1.7053,569400000.0
2009-05-06 10:22:00,1.70525,1.7063,1.7052,1.7058,382200000.0
2009-05-06 10:23:00,1.7057,1.7063,1.7057,1.70595,514200000.0
2009-05-06 10:24:00,1.70595,1.7062,1.70575,1.7059,508000000.0
2009-05-06 10:25:00,1.70595,1.70665,1.7058,1.7065,581800000.0
2009-05-06 10:26:00,1.7065,1.70715,1.7065,1.7068,464800000.0
2009-05-06 10:27:00,1.7068,1.7068,1.7057,1.7057,433600000.0
2009-05-06 10:28:00,1.7056,1.70895,1.70555,1.70855,572200000.0
2009-05-06 10:29:00,1.70855,1.70985,1.7085,1.7096,588600000.0
2009-05-06 10:30:00,1.70955,1.70995,1.7091,1.7091,542200000.0
2009-05-06 10:31:00,1.7091,1.7091,1.70805,1.70865,465400000.0
2009-05-06 10:32:00,1.7088,1.71035,1.7088,1.71025,408800000.0
2009-05-06 10:33:00,1.7102,1.71105,1.7101,1.7103,421400000.0
2009-05-06 10:34:00,1.7103,1.71045,1.71005,1.71015,452800000.0
2009-05-06 10:35:00,1.71015,1.7106,1.71015,1.7104,447800000.0
2009-05-06 10:36:00,1.7107,1.712,1.7107,1.7118,480600000.0
2009-05-06 10:37:00,1.7118,1.7118,1.7105,1.7106,535400000.0
2009-05-06 10:38:00,1.71055,1.71095,1.71035,1.7108,474800000.0
2009-05-06 10:39:00,1.7108,1.711,1.7097,1.7103,510800000.0
2009-05-06 10:40:00,1.71015,1.7109,1.70985,1.7105,498200000.0
2009-05-06 10:41:00,1.71045,1.71075,1.71005,1.71055,446600000.0
2009-05-06 10:42:00,1.71065,1.71075,1.70965,1.7097,316800000.0
2009-05-06 10:43:00,1.70965,1.70985,1.7088,1.70895,402800000.0
2009-05-06 10:44:00,1.7088,1.70925,1.7085,1.70895,352600000.0
2009-05-06 10:45:00,1.70895,1.70935,1.70875,1.7093,302600000.0
2009-05-06 10:46:00,1.7093,1.7097,1.7093,1.7095,265400000.0
2009-05-06 10:47:00,1.70945,1.7095,1.709,1.70925,304800000.0
2009-05-06 10:48:00,1.7092,1.7099,1.7091,1.7095,428600000.0
2009-05-06 10:49:00,1.70945,1.7095,1.7091,1.7092,232200000.0
2009-05-06 10:50:00,1.70915,1.70945,1.7091,1.70925,196000000.0
2009-05-06 10:51:00,1.70925,1.71015,1.70925,1.70945,314400000.0
2009-05-06 10:52:00,1.70945,1.7103,1.70945,1.71,274200000.0
2009-05-06 10:53:00,1.71,1.71055,1.7098,1.7103,328000000.0
2009-05-06 10:54:00,1.7103,1.71045,1.7099,1.71,261200000.0
2009-05-06 10:55:00,1.70985,1.7102,1.70935,1.7096,321800000.0
2009-05-06 10:56:00,1.7097,1.7102,1.70905,1.7092,320800000.0
2009-05-06 10:57:00,1.70925,1.7096,1.7091,1.7091,388000000.0
2009-05-06 10:58:00,1.7093,1.70985,1.7093,1.70965,395400000.0
2009-05-06 10:59:00,1.7098,1.70985,1.70855,1.70875,369600000.0
2009-05-06 11:00:00,1.7088,1.70905,1.7079,1.70875,554400000.0
2009-05-06 11:01:00,1.7088,1.70885,1.70795,1.7084,530200000.0
2009-05-06 11:02:00,1.70785,1.7083,1.7075,1.70805,567399999.0
2009-05-06 11:03:00,1.7081,1.7083,1.70785,1.70815,446800000.0
2009-05-06 11:04:00,1.70815,1.70845,1.70795,1.70805,410000000.0
2009-05-06 11:05:00,1.70805,1.70835,1.7079,1.7081,177000000.0
2009-05-06 11:06:00,1.7082,1.70825,1.70695,1.70695,421600000.0
2009-05-06 11:07:00,1.70715,1.7073,1.7063,1.7065,522200000.0
2009-05-06 11:08:00,1.70615,1.7067,1.70615,1.70635,360800000.0
2009-05-06 11:09:00,1.70645,1.70705,1.7064,1.70695,240000000.0
2009-05-06 11:10:00,1.70705,1.7078,1.70645,1.7078,344100000.0
2009-05-06 11:11:00,1.7078,1.70825,1.7077,1.7082,335600000.0
2009-05-06 11:12:00,1.7082,1.70825,1.7077,1.70785,297800000.0
2009-05-06 11:13:00,1.7079,1.70815,1.70755,1.7078,331200000.0
2009-05-06 11:14:00,1.7077,1.7082,1.7074,1.70805,435200000.0
2009-05-06 11:15:00,1.708,1.70815,1.7074,1.70755,427200000.0
2009-05-06 11:16:00,1.70775,1.708,1.7065,1.7077,493200000.0
2009-05-06 11:17:00,1.70775,1.7081,1.7076,1.70785,368000000.0
2009-05-06 11:18:00,1.7075,1.70815,1.7075,1.70785,339200000.0
2009-05-06 11:19:00,1.70795,1.70805,1.7074,1.70755,217200000.0
2009-05-06 11:20:00,1.70755,1.70795,1.70735,1.70785,427400000.0
2009-05-06 11:21:00,1.70805,1.70805,1.70725,1.7075,463400000.0
2009-05-06 11:22:00,1.7075,1.7077,1.7071,1.7072,409600000.0
2009-05-06 11:23:00,1.70715,1.7074,1.70695,1.70725,348000000.0
2009-05-06 11:24:00,1.70725,1.70775,1.70715,1.70735,484200000.0
2009-05-06 11:25:00,1.70735,1.7077,1.70705,1.7072,434400000.0
2009-05-06 11:26:00,1.7071,1.70735,1.70695,1.70725,351400000.0
2009-05-06 11:27:00,1.7072,1.70765,1.70715,1.70725,358000000.0
2009-05-06 11:28:00,1.70725,1.70755,1.70665,1.7072,512400000.0
2009-05-06 11:29:00,1.7072,1.7076,1.707,1.7073,368400000.0
2009-05-06 11:30:00,1.70735,1.70755,1.70695,1.70705,275800000.0
2009-05-06 11:31:00,1.70705,1.7074,1.70665,1.70725,440600000.0
2009-05-06 11:32:00,1.7072,1.708,1.7071,1.70795,470200000.0
2009-05-06 11:33:00,1.708,1.7081,1.70745,1.70755,291600000.0
2009-05-06 11:34:00,1.70755,1.708,1.70725,1.7074,310400000.0
2009-05-06 11:35:00,1.70725,1.7077,1.7069,1.707,284800000.0
2009-05-06 11:36:00,1.707,1.70735,1.7069,1.7072,331800000.0
2009-05-06 11:37:00,1.7072,1.7074,1.707,1.70725,298600000.0
2009-05-06 11:38:00,1.70745,1.7097,1.70745,1.7095,429600000.0
2009-05-06 11:39:00,1.70955,1.7097,1.7091,1.70915,441000000.0
2009-05-06 11:40:00,1.70915,1.7092,1.70885,1.70905,384600000.0
2009-05-06 11:41:00,1.7091,1.7092,1.7087,1.7087,279200000.0
2009-05-06 11:42:00,1.7088,1.70905,1.70865,1.70875,229200000.0
2009-05-06 11:43:00,1.7088,1.70905,1.70865,1.709,325600000.0
2009-05-06 11:44:00,1.70905,1.70905,1.70855,1.70865,371000000.0
2009-05-06 11:45:00,1.70865,1.7088,1.70845,1.7088,224800000.0
2009-05-06 11:46:00,1.7087,1.7089,1.7082,1.7083,310900000.0
2009-05-06 11:47:00,1.7082,1.70855,1.7082,1.7083,258000000.0
2009-05-06 11:48:00,1.7084,1.7086,1.7078,1.70785,258200000.0
2009-05-06 11:49:00,1.70785,1.7082,1.70765,1.7077,292800000.0
2009-05-06 11:50:00,1.70765,1.7083,1.7074,1.7075,414600000.0
2009-05-06 11:51:00,1.70755,1.70805,1.7075,1.7078,227600000.0
2009-05-06 11:52:00,1.70785,1.70835,1.7078,1.70815,273800000.0
2009-05-06 11:53:00,1.7081,1.7081,1.70665,1.7074,372400000.0
2009-05-06 11:54:00,1.7074,1.7085,1.7071,1.7083,350400000.0
2009-05-06 11:55:00,1.7082,1.7085,1.7082,1.7083,263000000.0
2009-05-06 11:56:00,1.7083,1.7086,1.70765,1.70765,473400000.0
2009-05-06 11:57:00,1.7076,1.7076,1.70615,1.70695,407200000.0
2009-05-06 11:58:00,1.70695,1.7075,1.70605,1.70605,465900000.0
2009-05-06 11:59:00,1.707,1.7079,1.7058,1.70755,682400000.0
2009-05-06 12:00:00,1.70755,1.7079,1.70715,1.7072,447600000.0
2009-05-06 12:01:00,1.7074,1.7082,1.7072,1.708,411400000.0
2009-05-06 12:02:00,1.70795,1.70845,1.7077,1.70845,375600000.0
2009-05-06 12:03:00,1.70845,1.7087,1.70805,1.7082,367000000.0
2009-05-06 12:04:00,1.7083,1.7083,1.7077,1.7079,314400000.0
2009-05-06 12:05:00,1.7078,1.708,1.70745,1.70785,136400000.0
2009-05-06 12:06:00,1.70785,1.7079,1.70715,1.70745,338000000.0
2009-05-06 12:07:00,1.7075,1.7078,1.7073,1.70745,346800000.0
2009-05-06 12:08:00,1.70745,1.7075,1.70675,1.7073,341200000.0
2009-05-06 12:09:00,1.7073,1.7077,1.7069,1.7075,382200000.0
2009-05-06 12:10:00,1.7074,1.7079,1.7072,1.70745,341800000.0
2009-05-06 12:11:00,1.70745,1.708,1.70745,1.70775,325200000.0
2009-05-06 12:12:00,1.70775,1.70775,1.70715,1.7075,227200000.0
2009-05-06 12:13:00,1.7075,1.7078,1.70745,1.7078,239800000.0
2009-05-06 12:14:00,1.7078,1.70805,1.70775,1.70785,240200000.0
2009-05-06 12:15:00,1.7079,1.7082,1.70765,1.70775,323000000.0
2009-05-06 12:16:00,1.70785,1.70805,1.70755,1.7078,112600000.0
2009-05-06 12:17:00,1.70775,1.70805,1.70745,1.7076,302400000.0
2009-05-06 12:18:00,1.70755,1.70765,1.70715,1.7073,295800000.0
2009-05-06 12:19:00,1.7072,1.7078,1.7072,1.70765,175000000.0
2009-05-06 12:20:00,1.70765,1.7078,1.70725,1.70725,76000000.0
2009-05-06 12:21:00,1.70745,1.7078,1.7074,1.7076,298200000.0
2009-05-06 12:22:00,1.7076,1.708,1.7076,1.7079,309800000.0
2009-05-06 12:23:00,1.7079,1.70795,1.70725,1.70735,225000000.0
2009-05-06 12:24:00,1.70735,1.7079,1.70725,1.7079,203600000.0
2009-05-06 12:25:00,1.7079,1.70805,1.70765,1.70775,287000000.0
2009-05-06 12:26:00,1.70775,1.70825,1.70775,1.7082,191600000.0
2009-05-06 12:27:00,1.70835,1.7084,1.7079,1.70815,307800000.0
2009-05-06 12:28:00,1.70815,1.709,1.70795,1.7081,364800000.0
2009-05-06 12:29:00,1.7081,1.70945,1.708,1.7091,288400000.0
2009-05-06 12:30:00,1.70915,1.7093,1.70865,1.70865,356600000.0
2009-05-06 12:31:00,1.7086,1.70935,1.7086,1.7088,413000000.0
2009-05-06 12:32:00,1.7088,1.7094,1.7086,1.7087,366200000.0
2009-05-06 12:33:00,1.7085,1.7089,1.70835,1.70855,130200000.0
2009-05-06 12:34:00,1.70855,1.7089,1.70835,1.70885,172600000.0
2009-05-06 12:35:00,1.7089,1.70905,1.70855,1.70885,120800000.0
2009-05-06 12:36:00,1.7086,1.70885,1.70835,1.70845,373400000.0
2009-05-06 12:37:00,1.70845,1.70905,1.70835,1.70885,312600000.0
2009-05-06 12:38:00,1.70875,1.7092,1.7087,1.7089,256400000.0
2009-05-06 12:39:00,1.70885,1.70895,1.70865,1.70865,104800000.0
2009-05-06 12:40:00,1.70875,1.7091,1.7087,1.70885,323000000.0
2009-05-06 12:41:00,1.7088,1.70885,1.7083,1.7084,335400000.0
2009-05-06 12:42:00,1.70855,1.70875,1.7081,1.70835,324400000.0
2009-05-06 12:43:00,1.7083,1.7086,1.70825,1.7085,223200000.0
2009-05-06 12:44:00,1.70835,1.70875,1.7083,1.70875,142200000.0
2009-05-06 12:45:00,1.7087,1.70915,1.7086,1.7091,267200000.0
2009-05-06 12:46:00,1.709,1.70915,1.70885,1.70905,173000000.0
2009-05-06 12:47:00,1.70905,1.7091,1.70885,1.70905,141200000.0
2009-05-06 12:48:00,1.70905,1.70925,1.7089,1.70915,327400000.0
2009-05-06 12:49:00,1.70915,1.71,1.70915,1.7093,452600000.0
2009-05-06 12:50:00,1.7093,1.7102,1.7091,1.70995,459000000.0
2009-05-06 12:51:00,1.7099,1.71015,1.70955,1.70955,291200000.0
2009-05-06 12:52:00,1.7095,1.71,1.7094,1.71,352600000.0
2009-05-06 12:53:00,1.71,1.71,1.70955,1.71,223200000.0
2009-05-06 12:54:00,1.7099,1.7104,1.70965,1.7098,245400000.0
2009-05-06 12:55:00,1.7098,1.71,1.70945,1.7095,314800000.0
2009-05-06 12:56:00,1.7095,1.70975,1.7093,1.70935,361200000.0
2009-05-06 12:57:00,1.7094,1.7094,1.70915,1.70935,142600000.0
2009-05-06 12:58:00,1.70935,1.70975,1.70935,1.70935,301800000.0
2009-05-06 12:59:00,1.7094,1.7099,1.70935,1.70965,326200000.0
2009-05-06 13:00:00,1.70965,1.7097,1.70915,1.70925,447800001.0
2009-05-06 13:01:00,1.7092,1.7097,1.7092,1.7096,239000000.0
2009-05-06 13:02:00,1.70955,1.7102,1.70955,1.70995,179200000.0
2009-05-06 13:03:00,1.70995,1.7102,1.70975,1.70985,297800000.0
2009-05-06 13:04:00,1.7098,1.71025,1.70965,1.70995,204600000.0
2009-05-06 13:05:00,1.71005,1.7101,1.7098,1.7098,319800000.0
2009-05-06 13:06:00,1.7098,1.71015,1.70955,1.7096,430200000.0
2009-05-06 13:07:00,1.7097,1.7099,1.70805,1.70805,452800000.0
2009-05-06 13:08:00,1.70805,1.7094,1.70735,1.70925,442000000.0
2009-05-06 13:09:00,1.70915,1.70925,1.7077,1.7082,413000000.0
2009-05-06 13:10:00,1.7082,1.7084,1.7073,1.7077,586200000.0
2009-05-06 13:11:00,1.70775,1.7079,1.7067,1.7069,504400000.0
2009-05-06 13:12:00,1.7069,1.70725,1.7065,1.70705,509400000.0
2009-05-06 13:13:00,1.70705,1.7073,1.7068,1.70695,421600000.0
2009-05-06 13:14:00,1.70695,1.70735,1.70695,1.70725,347600000.0
2009-05-06 13:15:00,1.7074,1.7079,1.7072,1.7072,441000000.0
2009-05-06 13:16:00,1.7072,1.7073,1.70695,1.70695,204200000.0
2009-05-06 13:17:00,1.70705,1.70745,1.7068,1.70745,360400000.0
2009-05-06 13:18:00,1.70745,1.7079,1.7073,1.70775,301200000.0
2009-05-06 13:19:00,1.70775,1.70795,1.7076,1.70785,327400000.0
2009-05-06 13:20:00,1.70785,1.7082,1.70725,1.70815,375800000.0
2009-05-06 13:21:00,1.70825,1.7084,1.708,1.70835,314200000.0
2009-05-06 13:22:00,1.70835,1.7085,1.7078,1.708,275400000.0
2009-05-06 13:23:00,1.70805,1.70845,1.70775,1.7081,225000000.0
2009-05-06 13:24:00,1.70815,1.7084,1.70775,1.7084,223800000.0
2009-05-06 13:25:00,1.70845,1.70845,1.70795,1.7083,250800000.0
2009-05-06 13:26:00,1.70835,1.7085,1.70815,1.7083,131200000.0
2009-05-06 13:27:00,1.7084,1.7084,1.7075,1.70765,370600000.0
2009-05-06 13:28:00,1.7076,1.70765,1.70675,1.70685,372000000.0
2009-05-06 13:29:00,1.70685,1.70695,1.7065,1.7065,429400000.0
2009-05-06 13:30:00,1.70655,1.70665,1.7058,1.70595,393400000.0
2009-05-06 13:31:00,1.70605,1.7062,1.7054,1.7054,347800000.0
2009-05-06 13:32:00,1.70545,1.7059,1.70535,1.7058,268800000.0
2009-05-06 13:33:00,1.7059,1.70605,1.7058,1.7059,180800000.0
2009-05-06 13:34:00,1.7058,1.7059,1.70505,1.70505,331600000.0
2009-05-06 13:35:00,1.70505,1.70515,1.7045,1.70455,316800000.0
2009-05-06 13:36:00,1.70455,1.7046,1.70325,1.7034,519000000.0
2009-05-06 13:37:00,1.70335,1.7036,1.70255,1.703,438400000.0
2009-05-06 13:38:00,1.7031,1.70315,1.70265,1.7029,674600000.0
2009-05-06 13:39:00,1.7029,1.7031,1.7025,1.703,395000000.0
2009-05-06 13:40:00,1.7029,1.70315,1.7028,1.703,415200000.0
2009-05-06 13:41:00,1.70305,1.7036,1.70295,1.70345,450200000.0
2009-05-06 13:42:00,1.7035,1.7037,1.70305,1.7034,387200000.0
2009-05-06 13:43:00,1.7034,1.7035,1.7026,1.7026,541400000.0
2009-05-06 13:44:00,1.7026,1.7027,1.7021,1.70245,452400000.0
2009-05-06 13:45:00,1.7023,1.70245,1.7016,1.7023,544800000.0
2009-05-06 13:46:00,1.70235,1.7027,1.7022,1.70245,345200000.0
2009-05-06 13:47:00,1.70245,1.7029,1.70215,1.7029,385600000.0
2009-05-06 13:48:00,1.703,1.703,1.70245,1.70285,418800000.0
2009-05-06 13:49:00,1.70285,1.70295,1.70255,1.70285,289200000.0
2009-05-06 13:50:00,1.70285,1.70285,1.7015,1.70165,555200000.0
2009-05-06 13:51:00,1.7017,1.7019,1.7006,1.70065,529400000.0
2009-05-06 13:52:00,1.7007,1.70085,1.69965,1.7001,604800000.0
2009-05-06 13:53:00,1.70025,1.701,1.7,1.7009,457400000.0
2009-05-06 13:54:00,1.7009,1.70165,1.70055,1.70145,380800000.0
2009-05-06 13:55:00,1.7015,1.70165,1.7011,1.7011,438400000.0
2009-05-06 13:56:00,1.70105,1.70125,1.70065,1.7012,368000000.0
2009-05-06 13:57:00,1.7012,1.70135,1.701,1.701,238400000.0
2009-05-06 13:58:00,1.701,1.70155,1.701,1.7012,447400000.0
2009-05-06 13:59:00,1.70125,1.70145,1.70065,1.7007,285400000.0
2009-05-06 14:00:00,1.70075,1.70095,1.70065,1.7009,401400000.0
2009-05-06 14:01:00,1.7009,1.7017,1.7009,1.7017,421000000.0
2009-05-06 14:02:00,1.7017,1.70195,1.7014,1.70145,407400000.0
2009-05-06 14:03:00,1.70145,1.70175,1.70145,1.7015,271400000.0
2009-05-06 14:04:00,1.70145,1.70195,1.7013,1.70175,432400000.0
2009-05-06 14:05:00,1.7017,1.70215,1.7017,1.70195,181000000.0
2009-05-06 14:06:00,1.70185,1.703,1.7017,1.70275,595200000.0
2009-05-06 14:07:00,1.7029,1.70335,1.70245,1.7025,320400000.0
2009-05-06 14:08:00,1.7025,1.7025,1.7018,1.7019,363400000.0
2009-05-06 14:09:00,1.7019,1.7019,1.7013,1.7015,378400000.0
2009-05-06 14:10:00,1.7015,1.702,1.7014,1.70155,291800000.0
2009-05-06 14:11:00,1.7016,1.702,1.70125,1.70175,368000000.0
2009-05-06 14:12:00,1.70175,1.7021,1.7017,1.7018,350800000.0
2009-05-06 14:13:00,1.70175,1.70215,1.7016,1.70215,451200000.0
2009-05-06 14:14:00,1.70215,1.70305,1.70175,1.70215,302600000.0
2009-05-06 14:15:00,1.7026,1.70325,1.69985,1.7002,410600000.0
2009-05-06 14:16:00,1.70045,1.70235,1.70035,1.70175,298900000.0
2009-05-06 14:17:00,1.70175,1.70175,1.7009,1.7014,358800000.0
2009-05-06 14:18:00,1.7014,1.7023,1.7014,1.702,484400000.0
2009-05-06 14:19:00,1.702,1.703,1.7006,1.70185,375300000.0
2009-05-06 14:20:00,1.70075,1.7028,1.70075,1.70185,480700000.0
2009-05-06 14:21:00,1.70175,1.7021,1.7015,1.70205,428400000.0
2009-05-06 14:22:00,1.7021,1.70295,1.70115,1.70285,512300000.0
2009-05-06 14:23:00,1.7029,1.70305,1.70205,1.70255,476000000.0
2009-05-06 14:24:00,1.70255,1.70305,1.7024,1.70255,369400000.0
2009-05-06 14:25:00,1.70255,1.7031,1.7018,1.7018,451600000.0
2009-05-06 14:26:00,1.70185,1.7019,1.70145,1.70185,442200000.0
2009-05-06 14:27:00,1.70185,1.70195,1.7015,1.7016,373000000.0
2009-05-06 14:28:00,1.7017,1.7019,1.7004,1.70045,434400000.0
2009-05-06 14:29:00,1.7004,1.70155,1.70035,1.7013,580400000.0
2009-05-06 14:30:00,1.70125,1.7015,1.70055,1.70115,472200000.0
2009-05-06 14:31:00,1.7012,1.70185,1.70105,1.70135,640200000.0
2009-05-06 14:32:00,1.7013,1.70205,1.7013,1.70185,471800000.0
2009-05-06 14:33:00,1.70185,1.7022,1.70165,1.70205,589800000.0
2009-05-06 14:34:00,1.70195,1.70215,1.70095,1.7011,493000000.0
2009-05-06 14:35:00,1.701,1.7016,1.7009,1.70125,558000000.0
2009-05-06 14:36:00,1.70135,1.70215,1.70125,1.70175,333200000.0
2009-05-06 14:37:00,1.70195,1.7024,1.7011,1.7011,600600000.0
2009-05-06 14:38:00,1.7011,1.70255,1.7011,1.70245,671800000.0
2009-05-06 14:39:00,1.7022,1.70295,1.702,1.70295,531000000.0
2009-05-06 14:40:00,1.703,1.7031,1.70235,1.7024,453800000.0
2009-05-06 14:41:00,1.7024,1.70285,1.70225,1.70245,436800000.0
2009-05-06 14:42:00,1.7025,1.7035,1.7025,1.7034,479400000.0
2009-05-06 14:43:00,1.70335,1.70395,1.7031,1.7035,560400000.0
2009-05-06 14:44:00,1.7035,1.70385,1.70305,1.70325,526800000.0
2009-05-06 14:45:00,1.70345,1.70375,1.70325,1.70355,381600000.0
2009-05-06 14:46:00,1.70355,1.70355,1.7031,1.70315,431800000.0
2009-05-06 14:47:00,1.7031,1.7043,1.7029,1.70415,603000000.0
2009-05-06 14:48:00,1.70415,1.70415,1.70345,1.7038,501800000.0
2009-05-06 14:49:00,1.7036,1.70385,1.70335,1.70355,598200000.0
2009-05-06 14:50:00,1.70355,1.7039,1.7031,1.7037,430600000.0
2009-05-06 14:51:00,1.7038,1.704,1.7037,1.704,392800000.0
2009-05-06 14:52:00,1.70415,1.7042,1.7032,1.70335,414400000.0
2009-05-06 14:53:00,1.70335,1.70375,1.7032,1.7037,512000000.0
2009-05-06 14:54:00,1.7036,1.70365,1.70325,1.70345,334400000.0
2009-05-06 14:55:00,1.70355,1.70355,1.70265,1.703,548200000.0
2009-05-06 14:56:00,1.703,1.70375,1.703,1.70375,334800000.0
2009-05-06 14:57:00,1.7038,1.70385,1.7036,1.70365,450400000.0
2009-05-06 14:58:00,1.7037,1.70385,1.70345,1.70345,561600000.0
2009-05-06 14:59:00,1.7036,1.7038,1.70275,1.7029,597000000.0
2009-05-06 15:00:00,1.7029,1.70325,1.70265,1.70265,466200000.0
2009-05-06 15:01:00,1.70255,1.70335,1.7025,1.70335,410200000.0
2009-05-06 15:02:00,1.70325,1.7036,1.70305,1.7034,279200000.0
2009-05-06 15:03:00,1.70355,1.70425,1.70355,1.70385,512400000.0
2009-05-06 15:04:00,1.70385,1.70385,1.70315,1.70335,377800000.0
2009-05-06 15:05:00,1.70335,1.70385,1.7032,1.70365,509600000.0
2009-05-06 15:06:00,1.70365,1.7043,1.7036,1.70425,465400000.0
2009-05-06 15:07:00,1.7043,1.7044,1.704,1.7041,402200000.0
2009-05-06 15:08:00,1.7041,1.7047,1.704,1.7044,398000000.0
2009-05-06 15:09:00,1.7046,1.7046,1.70395,1.7042,517600000.0
2009-05-06 15:10:00,1.7041,1.70425,1.7036,1.70385,331800000.0
2009-05-06 15:11:00,1.70395,1.7045,1.7039,1.7041,310000000.0
2009-05-06 15:12:00,1.7041,1.7041,1.70345,1.70385,518000000.0
2009-05-06 15:13:00,1.70385,1.70405,1.7029,1.70295,527600000.0
2009-05-06 15:14:00,1.703,1.70305,1.70175,1.7018,595600000.0
2009-05-06 15:15:00,1.70175,1.70365,1.70175,1.7028,659400000.0
2009-05-06 15:16:00,1.70285,1.7032,1.70215,1.7022,384200000.0
2009-05-06 15:17:00,1.70225,1.7027,1.702,1.7025,508600000.0
2009-05-06 15:18:00,1.7025,1.70265,1.70225,1.70255,297200000.0
2009-05-06 15:19:00,1.7026,1.70305,1.70235,1.70295,493600000.0
2009-05-06 15:20:00,1.70315,1.7044,1.703,1.7043,563600000.0
2009-05-06 15:21:00,1.7043,1.7044,1.70355,1.70375,492600000.0
2009-05-06 15:22:00,1.7038,1.70435,1.7037,1.70425,448600000.0
2009-05-06 15:23:00,1.70405,1.7044,1.70385,1.7039,443000000.0
2009-05-06 15:24:00,1.7039,1.7045,1.7035,1.7044,533800000.0
2009-05-06 15:25:00,1.70445,1.70455,1.7038,1.7042,578800000.0
2009-05-06 15:26:00,1.7042,1.70455,1.7042,1.70455,305400000.0
2009-05-06 15:27:00,1.7044,1.70475,1.70415,1.70465,430800000.0
2009-05-06 15:28:00,1.70465,1.70495,1.7044,1.70475,444800000.0
2009-05-06 15:29:00,1.70465,1.70565,1.70465,1.70565,292800000.0
2009-05-06 15:30:00,1.7055,1.7055,1.70475,1.70525,414800000.0
2009-05-06 15:31:00,1.7052,1.7053,1.70485,1.7053,409000000.0
2009-05-06 15:32:00,1.7053,1.7059,1.7051,1.70555,449200000.0
2009-05-06 15:33:00,1.70555,1.7062,1.7054,1.70585,466800000.0
2009-05-06 15:34:00,1.70585,1.70585,1.70505,1.7051,434200000.0
2009-05-06 15:35:00,1.70505,1.70525,1.7049,1.70505,434200000.0
2009-05-06 15:36:00,1.70505,1.7053,1.7046,1.70495,541400000.0
2009-05-06 15:37:00,1.7049,1.70505,1.7042,1.70425,542400000.0
2009-05-06 15:38:00,1.70425,1.70425,1.70325,1.70345,410000000.0
2009-05-06 15:39:00,1.70345,1.70395,1.7034,1.70395,551400000.0
2009-05-06 15:40:00,1.704,1.70405,1.70335,1.70385,498400000.0
2009-05-06 15:41:00,1.70385,1.704,1.7035,1.70365,375200000.0
2009-05-06 15:42:00,1.7037,1.70395,1.70325,1.70375,554600000.0
2009-05-06 15:43:00,1.7038,1.7047,1.7037,1.7044,423600000.0
2009-05-06 15:44:00,1.70445,1.7046,1.70415,1.70435,571600000.0
2009-05-06 15:45:00,1.7044,1.7045,1.70365,1.70405,611600000.0
2009-05-06 15:46:00,1.7039,1.70445,1.7039,1.70435,349800000.0
2009-05-06 15:47:00,1.7043,1.7055,1.7043,1.7055,561400000.0
2009-05-06 15:48:00,1.7055,1.70555,1.7045,1.7052,455200000.0
2009-05-06 15:49:00,1.7052,1.70545,1.7044,1.70465,521600000.0
2009-05-06 15:50:00,1.7047,1.7049,1.7042,1.70465,626800000.0
2009-05-06 15:51:00,1.70465,1.70485,1.7046,1.70465,511600000.0
2009-05-06 15:52:00,1.7047,1.70615,1.7045,1.70605,566800000.0
2009-05-06 15:53:00,1.7061,1.7064,1.7056,1.70615,578800000.0
2009-05-06 15:54:00,1.70625,1.70715,1.7061,1.70675,644200000.0
2009-05-06 15:55:00,1.70675,1.707,1.7063,1.7065,446600000.0
2009-05-06 15:56:00,1.70655,1.70675,1.7059,1.7063,538200000.0
2009-05-06 15:57:00,1.7063,1.7076,1.70605,1.7074,574200000.0
2009-05-06 15:58:00,1.70745,1.70795,1.7071,1.7071,671800000.0
2009-05-06 15:59:00,1.7071,1.7071,1.70585,1.70615,450000000.0
2009-05-06 16:00:00,1.70615,1.7063,1.70575,1.70595,567400000.0
2009-05-06 16:01:00,1.70595,1.70605,1.70505,1.70585,522400000.0
2009-05-06 16:02:00,1.70555,1.70625,1.7051,1.7057,565900000.0
2009-05-06 16:03:00,1.70515,1.7058,1.70495,1.7054,450800000.0
2009-05-06 16:04:00,1.7053,1.7053,1.7047,1.7048,475100000.0
2009-05-06 16:05:00,1.7049,1.705,1.7042,1.70485,516300000.0
2009-05-06 16:06:00,1.7046,1.70585,1.7046,1.7047,604700000.0
2009-05-06 16:07:00,1.7056,1.7058,1.7046,1.70535,644400000.0
2009-05-06 16:08:00,1.7053,1.7062,1.7052,1.7061,623600000.0
2009-05-06 16:09:00,1.70625,1.708,1.70605,1.70715,717600000.0
2009-05-06 16:10:00,1.70745,1.7076,1.7067,1.707,468500000.0
2009-05-06 16:11:00,1.707,1.70745,1.70685,1.70745,532200000.0
2009-05-06 16:12:00,1.7075,1.7076,1.70685,1.7069,443800000.0
2009-05-06 16:13:00,1.70685,1.7073,1.7068,1.70695,382000000.0
2009-05-06 16:14:00,1.7069,1.70715,1.70655,1.7067,504600000.0
2009-05-06 16:15:00,1.7067,1.707,1.7063,1.70635,446800000.0
2009-05-06 16:16:00,1.7064,1.7071,1.70635,1.707,361200000.0
2009-05-06 16:17:00,1.70705,1.7078,1.7069,1.7077,453200000.0
2009-05-06 16:18:00,1.7078,1.7079,1.70715,1.70735,466800000.0
2009-05-06 16:19:00,1.70725,1.70775,1.70685,1.7075,403000000.0
2009-05-06 16:20:00,1.7075,1.7094,1.7074,1.7092,506200000.0
2009-05-06 16:21:00,1.70925,1.7093,1.70885,1.7092,413800000.0
2009-05-06 16:22:00,1.7092,1.71005,1.7091,1.7098,412000000.0
2009-05-06 16:23:00,1.7098,1.71005,1.7093,1.7095,438200000.0
2009-05-06 16:24:00,1.7094,1.70975,1.7088,1.70885,549400000.0
2009-05-06 16:25:00,1.70885,1.70885,1.70785,1.7079,616000000.0
2009-05-06 16:26:00,1.708,1.70825,1.7077,1.708,491800000.0
2009-05-06 16:27:00,1.708,1.70845,1.70785,1.70815,476600000.0
2009-05-06 16:28:00,1.70815,1.7083,1.70785,1.7079,424000000.0
2009-05-06 16:29:00,1.70785,1.70785,1.7072,1.7073,466400000.0
2009-05-06 16:30:00,1.7073,1.7075,1.70695,1.7073,472000000.0
2009-05-06 16:31:00,1.70725,1.7078,1.7071,1.70765,370600000.0
2009-05-06 16:32:00,1.7078,1.7079,1.7072,1.7072,366000000.0
2009-05-06 16:33:00,1.7072,1.7074,1.7066,1.7066,471000000.0
2009-05-06 16:34:00,1.7066,1.707,1.7064,1.7068,496200000.0
2009-05-06 16:35:00,1.7068,1.70705,1.7066,1.7068,398000000.0
2009-05-06 16:36:00,1.70675,1.707,1.7064,1.7067,512000000.0
2009-05-06 16:37:00,1.7067,1.707,1.7066,1.7068,420400000.0
2009-05-06 16:38:00,1.70675,1.70745,1.70675,1.7072,387800000.0
2009-05-06 16:39:00,1.70725,1.70765,1.7071,1.7076,456000000.0
2009-05-06 16:40:00,1.7076,1.70795,1.70755,1.7077,321600000.0
2009-05-06 16:41:00,1.7077,1.7078,1.7075,1.70775,300400000.0
2009-05-06 16:42:00,1.7078,1.7081,1.7074,1.7075,345400000.0
2009-05-06 16:43:00,1.7075,1.7075,1.70715,1.70725,241200000.0
2009-05-06 16:44:00,1.70725,1.70725,1.70655,1.70655,240200000.0
2009-05-06 16:45:00,1.70655,1.70675,1.70615,1.70645,510000000.0
2009-05-06 16:46:00,1.70645,1.707,1.70645,1.7069,421600000.0
2009-05-06 16:47:00,1.7069,1.7075,1.7069,1.70735,265800000.0
2009-05-06 16:48:00,1.70735,1.7074,1.7066,1.7069,447800000.0
2009-05-06 16:49:00,1.70695,1.707,1.70655,1.70665,347000000.0
2009-05-06 16:50:00,1.70665,1.70695,1.70645,1.70665,526800000.0
2009-05-06 16:51:00,1.70655,1.70685,1.7063,1.70675,412200000.0
2009-05-06 16:52:00,1.70675,1.7075,1.70655,1.70725,596000000.0
2009-05-06 16:53:00,1.70725,1.7076,1.707,1.70705,294600000.0
2009-05-06 16:54:00,1.707,1.70725,1.7069,1.70695,410600000.0
2009-05-06 16:55:00,1.70685,1.70705,1.70625,1.7068,462600000.0
2009-05-06 16:56:00,1.70685,1.707,1.70645,1.7066,414400000.0
2009-05-06 16:57:00,1.7065,1.70665,1.70625,1.70645,378400000.0
2009-05-06 16:58:00,1.70655,1.70715,1.70645,1.70705,302800000.0
2009-05-06 16:59:00,1.707,1.70735,1.7066,1.7067,498800000.0
2009-05-06 17:00:00,1.70675,1.7068,1.7063,1.70635,494200000.0
2009-05-06 17:01:00,1.70645,1.70675,1.7063,1.7067,369200000.0
2009-05-06 17:02:00,1.7067,1.70705,1.7066,1.7069,324400000.0
2009-05-06 17:03:00,1.70685,1.70685,1.70645,1.70655,282800000.0
2009-05-06 17:04:00,1.70655,1.70745,1.70655,1.7072,449200000.0
2009-05-06 17:05:00,1.7072,1.7077,1.70635,1.70675,527600000.0
2009-05-06 17:06:00,1.7068,1.7073,1.7065,1.7071,601000000.0
2009-05-06 17:07:00,1.707,1.7073,1.70685,1.7072,549400000.0
2009-05-06 17:08:00,1.7072,1.70735,1.70685,1.707,366000000.0
2009-05-06 17:09:00,1.707,1.707,1.7065,1.7069,517000000.0
2009-05-06 17:10:00,1.7069,1.707,1.7066,1.7068,451800000.0
2009-05-06 17:11:00,1.7068,1.70795,1.70675,1.70795,467400000.0
2009-05-06 17:12:00,1.7079,1.70805,1.7072,1.7072,445600000.0
2009-05-06 17:13:00,1.7073,1.70735,1.70675,1.70705,512200000.0
2009-05-06 17:14:00,1.70715,1.70735,1.707,1.70735,440400000.0
2009-05-06 17:15:00,1.70735,1.7078,1.7072,1.7076,482000000.0
2009-05-06 17:16:00,1.7076,1.7078,1.70735,1.70775,622800000.0
2009-05-06 17:17:00,1.7077,1.7079,1.7072,1.70735,539000000.0
2009-05-06 17:18:00,1.7074,1.7075,1.7072,1.70735,403200000.0
2009-05-06 17:19:00,1.70735,1.7079,1.7073,1.70755,501600000.0
2009-05-06 17:20:00,1.70755,1.70765,1.70675,1.7072,469400000.0
2009-05-06 17:21:00,1.7072,1.7072,1.70645,1.70655,471400000.0
2009-05-06 17:22:00,1.7065,1.707,1.7063,1.70675,407800000.0
2009-05-06 17:23:00,1.7068,1.7069,1.7062,1.7063,433400000.0
2009-05-06 17:24:00,1.7063,1.7063,1.70555,1.7056,397800000.0
2009-05-06 17:25:00,1.7055,1.7058,1.70545,1.7058,219600000.0
2009-05-06 17:26:00,1.7058,1.70595,1.7053,1.7053,445800000.0
2009-05-06 17:27:00,1.7053,1.70555,1.70495,1.7054,462400000.0
2009-05-06 17:28:00,1.70545,1.70545,1.7047,1.7048,538600000.0
2009-05-06 17:29:00,1.7048,1.70525,1.70465,1.7052,345400000.0
2009-05-06 17:30:00,1.7052,1.70545,1.70465,1.70545,444800000.0
2009-05-06 17:31:00,1.7055,1.7056,1.7051,1.70555,236600000.0
2009-05-06 17:32:00,1.7056,1.70605,1.7056,1.706,302000000.0
2009-05-06 17:33:00,1.706,1.7061,1.7054,1.706,455200000.0
2009-05-06 17:34:00,1.706,1.70615,1.7056,1.70575,440600000.0
2009-05-06 17:35:00,1.70575,1.7061,1.70555,1.7058,416600000.0
2009-05-06 17:36:00,1.7058,1.70605,1.7054,1.70575,379200000.0
2009-05-06 17:37:00,1.70575,1.7058,1.7053,1.70545,332800000.0
2009-05-06 17:38:00,1.7056,1.7064,1.7055,1.70575,429000000.0
2009-05-06 17:39:00,1.7056,1.70605,1.7055,1.7059,213800000.0
2009-05-06 17:40:00,1.7059,1.70605,1.70545,1.7057,184000000.0
2009-05-06 17:41:00,1.7051,1.70525,1.70445,1.70465,293800000.0
2009-05-06 17:42:00,1.7045,1.7048,1.70435,1.7046,333800000.0
2009-05-06 17:43:00,1.70445,1.705,1.70415,1.70435,359800000.0
2009-05-06 17:44:00,1.70445,1.70475,1.70435,1.70475,261000000.0
2009-05-06 17:45:00,1.7047,1.70495,1.70425,1.70425,249400000.0
2009-05-06 17:46:00,1.70425,1.70435,1.7037,1.704,327000000.0
2009-05-06 17:47:00,1.704,1.70415,1.70375,1.70405,159600000.0
2009-05-06 17:48:00,1.704,1.7043,1.70375,1.70395,238000000.0
2009-05-06 17:49:00,1.70395,1.70415,1.7037,1.7037,360000000.0
2009-05-06 17:50:00,1.7037,1.7039,1.70325,1.70375,483000000.0
2009-05-06 17:51:00,1.70375,1.70385,1.70305,1.70335,373400000.0
2009-05-06 17:52:00,1.70335,1.7034,1.7031,1.70315,289600000.0
2009-05-06 17:53:00,1.7033,1.70375,1.703,1.70305,369800000.0
2009-05-06 17:54:00,1.70305,1.70365,1.703,1.70335,323200000.0
2009-05-06 17:55:00,1.70315,1.70365,1.70265,1.7036,309600000.0
2009-05-06 17:56:00,1.7036,1.704,1.7027,1.7039,352400000.0
2009-05-06 17:57:00,1.7039,1.70415,1.70315,1.7039,335200000.0
2009-05-06 17:58:00,1.70395,1.70425,1.70375,1.704,254200000.0
2009-05-06 17:59:00,1.7038,1.7042,1.70375,1.70395,262600000.0
2009-05-06 18:00:00,1.7039,1.7041,1.7035,1.70405,266200000.0
2009-05-06 18:01:00,1.70405,1.7043,1.70385,1.704,233800000.0
2009-05-06 18:02:00,1.7038,1.7045,1.7036,1.7045,299000000.0
2009-05-06 18:03:00,1.7045,1.70505,1.7043,1.70445,336800000.0
2009-05-06 18:04:00,1.70445,1.7048,1.7042,1.70475,351000000.0
2009-05-06 18:05:00,1.7048,1.70525,1.7048,1.70515,148000000.0
2009-05-06 18:06:00,1.7052,1.70565,1.70495,1.7054,141000000.0
2009-05-06 18:07:00,1.70545,1.7061,1.70515,1.7059,298000000.0
2009-05-06 18:08:00,1.7059,1.7064,1.7058,1.70635,233400000.0
2009-05-06 18:09:00,1.7063,1.7064,1.70575,1.7059,272000000.0
2009-05-06 18:10:00,1.70585,1.70635,1.70565,1.7061,326800000.0
2009-05-06 18:11:00,1.7061,1.70635,1.7057,1.706,265600000.0
2009-05-06 18:12:00,1.70605,1.7061,1.7054,1.70555,124400000.0
2009-05-06 18:13:00,1.70555,1.70575,1.7052,1.7053,287200000.0
2009-05-06 18:14:00,1.7054,1.70595,1.7051,1.70595,242600000.0
2009-05-06 18:15:00,1.7058,1.71035,1.7056,1.71035,369600000.0
2009-05-06 18:16:00,1.71035,1.7111,1.71015,1.71015,365000000.0
2009-05-06 18:17:00,1.7098,1.70985,1.70835,1.70855,330600000.0
2009-05-06 18:18:00,1.7086,1.7099,1.7086,1.7097,292000000.0
2009-05-06 18:19:00,1.7097,1.71005,1.7091,1.71,297000000.0
2009-05-06 18:20:00,1.71,1.71015,1.7093,1.7098,157400000.0
2009-05-06 18:21:00,1.7098,1.71005,1.7097,1.70985,118600000.0
2009-05-06 18:22:00,1.70985,1.71005,1.7097,1.70985,159200000.0
2009-05-06 18:23:00,1.70985,1.71,1.70945,1.70945,210400000.0
2009-05-06 18:24:00,1.70945,1.7095,1.70905,1.70905,161800000.0
2009-05-06 18:25:00,1.70905,1.7093,1.70865,1.7087,242600000.0
2009-05-06 18:26:00,1.7087,1.7088,1.7085,1.7085,89800000.0
2009-05-06 18:27:00,1.7085,1.7092,1.7084,1.70895,297400000.0
2009-05-06 18:28:00,1.70905,1.7099,1.70875,1.70965,228600000.0
2009-05-06 18:29:00,1.70975,1.71015,1.70945,1.7095,241200000.0
2009-05-06 18:30:00,1.70895,1.7096,1.7089,1.70915,226000000.0
2009-05-06 18:31:00,1.70905,1.7093,1.70865,1.7091,209600000.0
2009-05-06 18:32:00,1.70905,1.70935,1.7087,1.70915,243200000.0
2009-05-06 18:33:00,1.70915,1.70935,1.70885,1.70935,146000000.0
2009-05-06 18:34:00,1.70945,1.70985,1.709,1.70985,158200000.0
2009-05-06 18:35:00,1.70965,1.7098,1.70905,1.70905,267800000.0
2009-05-06 18:36:00,1.7091,1.7094,1.70875,1.7094,294200000.0
2009-05-06 18:37:00,1.7094,1.70975,1.7094,1.7096,77200000.0
2009-05-06 18:38:00,1.7096,1.7098,1.70935,1.70965,151200000.0
2009-05-06 18:39:00,1.70965,1.70965,1.7094,1.70955,149200000.0
2009-05-06 18:40:00,1.70955,1.70965,1.70945,1.7096,82800000.0
2009-05-06 18:41:00,1.70945,1.70985,1.70945,1.70975,202600000.0
2009-05-06 18:42:00,1.70975,1.70975,1.7096,1.7096,148600000.0
2009-05-06 18:43:00,1.70975,1.70975,1.70935,1.7096,155000000.0
2009-05-06 18:44:00,1.7096,1.7097,1.7093,1.70965,231400000.0
2009-05-06 18:45:00,1.7093,1.7096,1.70925,1.7096,162000000.0
2009-05-06 18:46:00,1.70955,1.7097,1.7094,1.70945,384000000.0
2009-05-06 18:47:00,1.70955,1.70975,1.70925,1.70955,245400000.0
2009-05-06 18:48:00,1.70955,1.7097,1.70925,1.7093,58600000.0
2009-05-06 18:49:00,1.7093,1.7096,1.709,1.7094,170200000.0
2009-05-06 18:50:00,1.70945,1.70985,1.70925,1.7093,168400000.0
2009-05-06 18:51:00,1.7093,1.70935,1.70825,1.70865,278000000.0
2009-05-06 18:52:00,1.70865,1.70945,1.70865,1.70915,243400000.0
2009-05-06 18:53:00,1.70915,1.70935,1.70905,1.70925,404400000.0
2009-05-06 18:54:00,1.70925,1.70965,1.7091,1.7095,381400000.0
2009-05-06 18:55:00,1.70945,1.71015,1.70945,1.71015,105000000.0
2009-05-06 18:56:00,1.71005,1.7102,1.70985,1.71005,207000000.0
2009-05-06 18:57:00,1.7101,1.7101,1.7098,1.70995,178400000.0
2009-05-06 18:58:00,1.70985,1.71,1.7098,1.7099,80800000.0
2009-05-06 18:59:00,1.70985,1.71025,1.7094,1.70945,427600000.0
2009-05-06 19:00:00,1.70945,1.7099,1.7092,1.7092,411200000.0
2009-05-06 19:01:00,1.70925,1.70985,1.70925,1.7094,370400000.0
2009-05-06 19:02:00,1.7095,1.70965,1.70895,1.70895,297200000.0
2009-05-06 19:03:00,1.70895,1.7091,1.7087,1.709,256600000.0
2009-05-06 19:04:00,1.709,1.70915,1.7084,1.7085,321600000.0
2009-05-06 19:05:00,1.7085,1.7088,1.70845,1.70845,291600000.0
2009-05-06 19:06:00,1.70845,1.70875,1.70825,1.70855,253000000.0
2009-05-06 19:07:00,1.70835,1.70855,1.7071,1.7077,317600000.0
2009-05-06 19:08:00,1.7075,1.7081,1.70745,1.70805,242000000.0
2009-05-06 19:09:00,1.70805,1.7082,1.7074,1.7074,239400000.0
2009-05-06 19:10:00,1.70745,1.7076,1.70705,1.70705,214800000.0
2009-05-06 19:11:00,1.70715,1.7076,1.7069,1.70745,344400000.0
2009-05-06 19:12:00,1.70735,1.70765,1.70725,1.70745,263600000.0
2009-05-06 19:13:00,1.7075,1.70785,1.7075,1.70775,240000000.0
2009-05-06 19:14:00,1.70775,1.70805,1.70775,1.7079,300600000.0
2009-05-06 19:15:00,1.7079,1.7082,1.7078,1.7082,199800000.0
2009-05-06 19:16:00,1.7082,1.7085,1.70805,1.70845,189000000.0
2009-05-06 19:17:00,1.70845,1.70845,1.70785,1.70845,247200000.0
2009-05-06 19:18:00,1.70845,1.7086,1.70815,1.7084,205000000.0
2009-05-06 19:19:00,1.70845,1.7091,1.70835,1.7089,317600000.0
2009-05-06 19:20:00,1.7089,1.7097,1.7085,1.70965,420400000.0
2009-05-06 19:21:00,1.70965,1.71005,1.70915,1.7099,302000000.0
2009-05-06 19:22:00,1.7099,1.7103,1.70965,1.7099,228800000.0
2009-05-06 19:23:00,1.70975,1.7104,1.70935,1.7094,348200000.0
2009-05-06 19:24:00,1.7094,1.70995,1.7092,1.7098,222200000.0
2009-05-06 19:25:00,1.7098,1.71,1.7094,1.70945,147400000.0
2009-05-06 19:26:00,1.70945,1.7096,1.7093,1.70955,328400000.0
2009-05-06 19:27:00,1.70965,1.7097,1.70915,1.7095,242400000.0
2009-05-06 19:28:00,1.7096,1.7099,1.709,1.7092,290800000.0
2009-05-06 19:29:00,1.7092,1.70995,1.7091,1.7098,239600000.0
2009-05-06 19:30:00,1.7098,1.7104,1.7095,1.71015,342600000.0
2009-05-06 19:31:00,1.7102,1.71055,1.71005,1.71005,269000000.0
2009-05-06 19:32:00,1.71005,1.71035,1.7098,1.7101,381000000.0
2009-05-06 19:33:00,1.7101,1.71035,1.70985,1.71015,408200000.0
2009-05-06 19:34:00,1.71015,1.71045,1.71,1.71005,223200000.0
2009-05-06 19:35:00,1.71005,1.71015,1.70995,1.7101,199600000.0
2009-05-06 19:36:00,1.7101,1.7107,1.7101,1.71055,177000000.0
2009-05-06 19:37:00,1.7106,1.711,1.7105,1.7108,222200000.0
2009-05-06 19:38:00,1.7108,1.71115,1.7108,1.71085,139800000.0
2009-05-06 19:39:00,1.71085,1.7115,1.71085,1.7109,141000000.0
2009-05-06 19:40:00,1.7108,1.7122,1.71075,1.71215,430800000.0
2009-05-06 19:41:00,1.71215,1.71225,1.71165,1.7118,356800000.0
2009-05-06 19:42:00,1.71185,1.7121,1.71155,1.7118,265000000.0
2009-05-06 19:43:00,1.7118,1.71185,1.7113,1.7118,364200000.0
2009-05-06 19:44:00,1.7119,1.7121,1.7114,1.7114,230200000.0
2009-05-06 19:45:00,1.7114,1.71155,1.7108,1.7111,293000000.0
2009-05-06 19:46:00,1.71105,1.7111,1.71045,1.71065,190600000.0
2009-05-06 19:47:00,1.7108,1.71115,1.71055,1.71085,321400000.0
2009-05-06 19:48:00,1.71075,1.71115,1.71075,1.7109,227400000.0
2009-05-06 19:49:00,1.71095,1.71105,1.7107,1.7108,221800000.0
2009-05-06 19:50:00,1.7108,1.71085,1.71055,1.7106,179600000.0
2009-05-06 19:51:00,1.7106,1.7114,1.7106,1.71135,232800000.0
2009-05-06 19:52:00,1.71135,1.7115,1.7101,1.71025,255000000.0
2009-05-06 19:53:00,1.7104,1.71085,1.71035,1.71035,205800000.0
2009-05-06 19:54:00,1.7103,1.7109,1.7103,1.71055,146400000.0
2009-05-06 19:55:00,1.7104,1.7107,1.71015,1.71015,178200000.0
2009-05-06 19:56:00,1.7102,1.71045,1.70985,1.71005,154600000.0
2009-05-06 19:57:00,1.71005,1.71025,1.70985,1.70995,137800000.0
2009-05-06 19:58:00,1.71,1.71025,1.70985,1.71015,221400000.0
2009-05-06 19:59:00,1.71015,1.7103,1.7098,1.70985,254400000.0
2009-05-06 20:00:00,1.70985,1.71,1.70965,1.7098,261000000.0
2009-05-06 20:01:00,1.70985,1.70995,1.7094,1.70965,173200000.0
2009-05-06 20:02:00,1.70955,1.7104,1.70955,1.71,250000000.0
2009-05-06 20:03:00,1.71,1.7102,1.7098,1.70985,203000000.0
2009-05-06 20:04:00,1.7099,1.71015,1.70985,1.71015,392200000.0
2009-05-06 20:05:00,1.71015,1.71025,1.70965,1.70975,257200000.0
2009-05-06 20:06:00,1.7097,1.71005,1.7097,1.70985,239800000.0
2009-05-06 20:07:00,1.7098,1.7103,1.7098,1.71,238000000.0
2009-05-06 20:08:00,1.71005,1.71035,1.70965,1.7102,361400000.0
2009-05-06 20:09:00,1.71015,1.71065,1.71015,1.7106,223600000.0
2009-05-06 20:10:00,1.71055,1.7106,1.7101,1.7101,125800000.0
2009-05-06 20:11:00,1.7101,1.7102,1.7098,1.7098,147600000.0
2009-05-06 20:12:00,1.70945,1.71055,1.70945,1.71035,255600000.0
2009-05-06 20:13:00,1.71045,1.71145,1.71045,1.71145,171400000.0
2009-05-06 20:14:00,1.7114,1.7116,1.71115,1.7114,373400000.0
2009-05-06 20:15:00,1.71145,1.71145,1.711,1.71105,295400000.0
2009-05-06 20:16:00,1.71105,1.71165,1.711,1.7115,162000000.0
2009-05-06 20:17:00,1.7115,1.71195,1.7114,1.7118,325000000.0
2009-05-06 20:18:00,1.7118,1.71225,1.7117,1.71215,199400000.0
2009-05-06 20:19:00,1.7122,1.71265,1.712,1.7126,248000000.0
2009-05-06 20:20:00,1.7126,1.71265,1.712,1.71265,346800000.0
2009-05-06 20:21:00,1.71265,1.71285,1.71145,1.7116,296200000.0
2009-05-06 20:22:00,1.71155,1.712,1.71145,1.712,273000000.0
2009-05-06 20:23:00,1.71195,1.712,1.7116,1.712,229600000.0
2009-05-06 20:24:00,1.7121,1.71215,1.71165,1.71215,239200000.0
2009-05-06 20:25:00,1.7122,1.7125,1.71205,1.71235,166600000.0
2009-05-06 20:26:00,1.71235,1.7128,1.7123,1.7123,152800000.0
2009-05-06 20:27:00,1.71235,1.7124,1.7122,1.71225,129400000.0
2009-05-06 20:28:00,1.71225,1.71235,1.71205,1.7121,149600000.0
2009-05-06 20:29:00,1.7121,1.71245,1.71145,1.7116,213600000.0
2009-05-06 20:30:00,1.7116,1.7123,1.71105,1.71145,382000000.0
2009-05-06 20:31:00,1.71145,1.7119,1.7112,1.71135,417600000.0
2009-05-06 20:32:00,1.71135,1.71205,1.71135,1.7119,358600000.0
2009-05-06 20:33:00,1.7115,1.7118,1.7114,1.71165,304200000.0
2009-05-06 20:34:00,1.7118,1.71195,1.71105,1.7115,271200000.0
2009-05-06 20:35:00,1.7115,1.7118,1.71145,1.7116,170200000.0
2009-05-06 20:36:00,1.7119,1.71215,1.7114,1.7115,134800000.0
2009-05-06 20:37:00,1.7112,1.7113,1.7106,1.7112,391600000.0
2009-05-06 20:38:00,1.7112,1.71125,1.7108,1.71095,383800000.0
2009-05-06 20:39:00,1.7109,1.71105,1.7105,1.71085,440600000.0
2009-05-06 20:40:00,1.7109,1.71105,1.7106,1.711,400400000.0
2009-05-06 20:41:00,1.711,1.7112,1.7109,1.71095,318400000.0
2009-05-06 20:42:00,1.71085,1.71105,1.71075,1.7108,297000000.0
2009-05-06 20:43:00,1.7108,1.711,1.71065,1.7109,184400000.0
2009-05-06 20:44:00,1.7109,1.7109,1.71005,1.71035,343200000.0
2009-05-06 20:45:00,1.7103,1.71065,1.71025,1.7104,162400000.0
2009-05-06 20:46:00,1.7106,1.7107,1.71005,1.71025,263400000.0
2009-05-06 20:47:00,1.7104,1.7112,1.71035,1.7107,203200000.0
2009-05-06 20:48:00,1.71055,1.71115,1.7105,1.71095,240800000.0
2009-05-06 20:49:00,1.71095,1.71115,1.71065,1.71115,308600000.0
2009-05-06 20:50:00,1.71095,1.7112,1.71085,1.7109,161400000.0
2009-05-06 20:51:00,1.7109,1.71095,1.7108,1.71095,220600000.0
2009-05-06 20:52:00,1.7111,1.71125,1.71085,1.7109,84600000.0
2009-05-06 20:53:00,1.7109,1.7112,1.71025,1.7106,238200000.0
2009-05-06 20:54:00,1.7106,1.71095,1.7105,1.71085,323000000.0
2009-05-06 20:55:00,1.7108,1.7111,1.71075,1.71095,264800000.0
2009-05-06 20:56:00,1.7109,1.71115,1.7108,1.7109,114800000.0
2009-05-06 20:57:00,1.7109,1.71115,1.71075,1.71115,220800000.0
2009-05-06 20:58:00,1.71115,1.7113,1.71065,1.71095,321200000.0
2009-05-06 20:59:00,1.71095,1.71095,1.71055,1.71085,227200000.0
2009-05-06 21:00:00,1.7108,1.7112,1.7107,1.71105,204600000.0
2009-05-06 21:01:00,1.7111,1.71135,1.7107,1.71135,185400000.0
2009-05-06 21:02:00,1.71145,1.71185,1.71135,1.7118,258200000.0
2009-05-06 21:03:00,1.7118,1.712,1.7116,1.71185,253000000.0
2009-05-06 21:04:00,1.71185,1.7121,1.71125,1.71175,341200000.0
2009-05-06 21:05:00,1.7117,1.712,1.71145,1.71185,191400000.0
2009-05-06 21:06:00,1.7119,1.7122,1.71155,1.7122,236600000.0
2009-05-06 21:07:00,1.71215,1.7132,1.71175,1.7132,373400000.0
2009-05-06 21:08:00,1.7132,1.71325,1.71285,1.7131,254800000.0
2009-05-06 21:09:00,1.7131,1.7132,1.7125,1.7127,296800000.0
2009-05-06 21:10:00,1.7128,1.7128,1.712,1.71255,176200000.0
2009-05-06 21:11:00,1.71265,1.7128,1.71245,1.71245,130600000.0
2009-05-06 21:12:00,1.71245,1.7127,1.71245,1.7126,70200000.0
2009-05-06 21:13:00,1.71255,1.7129,1.7125,1.7129,217600000.0
2009-05-06 21:14:00,1.71285,1.71295,1.71225,1.71255,124000000.0
2009-05-06 21:15:00,1.71245,1.71255,1.712,1.71225,129000000.0
2009-05-06 21:16:00,1.71225,1.71235,1.71205,1.71235,111000000.0
2009-05-06 21:17:00,1.71235,1.7125,1.7115,1.7117,220400000.0
2009-05-06 21:18:00,1.7117,1.7118,1.7115,1.71155,174200000.0
2009-05-06 21:19:00,1.71155,1.71175,1.7115,1.7116,176000000.0
2009-05-06 21:20:00,1.71165,1.71185,1.7114,1.71175,175800000.0
2009-05-06 21:21:00,1.71175,1.71205,1.7116,1.712,178800000.0
2009-05-06 21:22:00,1.7121,1.71215,1.71185,1.71215,362400000.0
2009-05-06 21:23:00,1.71215,1.7125,1.712,1.7123,338000000.0
2009-05-06 21:24:00,1.7124,1.7125,1.712,1.7122,393000000.0
2009-05-06 21:25:00,1.71225,1.71235,1.7117,1.71235,333200000.0
2009-05-06 21:26:00,1.71235,1.7126,1.7121,1.71245,163200000.0
2009-05-06 21:27:00,1.71245,1.7128,1.71245,1.7125,182400000.0
2009-05-06 21:28:00,1.7125,1.7128,1.71225,1.7125,159600000.0
2009-05-06 21:29:00,1.71245,1.7131,1.7124,1.71255,251600000.0
2009-05-06 21:30:00,1.7126,1.713,1.7125,1.7127,250400000.0
2009-05-06 21:31:00,1.71275,1.7132,1.71275,1.71285,224000000.0
2009-05-06 21:32:00,1.71285,1.71285,1.7127,1.71275,100400000.0
2009-05-06 21:33:00,1.71275,1.71295,1.71265,1.7127,92400000.0
2009-05-06 21:34:00,1.7127,1.7127,1.71225,1.7127,199800000.0
2009-05-06 21:35:00,1.71275,1.7128,1.7123,1.71255,89000000.0
2009-05-06 21:36:00,1.71255,1.7128,1.7123,1.71255,215600000.0
2009-05-06 21:37:00,1.7125,1.7126,1.7122,1.71235,226400000.0
2009-05-06 21:38:00,1.71235,1.7125,1.7123,1.7123,136200000.0
2009-05-06 21:39:00,1.71245,1.7128,1.7123,1.7126,140400000.0
2009-05-06 21:40:00,1.71275,1.71285,1.71245,1.71245,160400000.0
2009-05-06 21:41:00,1.71245,1.7128,1.71245,1.71255,128200000.0
2009-05-06 21:42:00,1.71255,1.7126,1.71225,1.71245,194000000.0
2009-05-06 21:43:00,1.71245,1.7126,1.7116,1.71175,252400000.0
2009-05-06 21:44:00,1.71185,1.7119,1.71155,1.71185,73600000.0
2009-05-06 21:45:00,1.71205,1.7122,1.71145,1.7121,217400000.0
2009-05-06 21:46:00,1.71205,1.7122,1.71135,1.71145,223600000.0
2009-05-06 21:47:00,1.71165,1.7117,1.7113,1.71165,166800000.0
2009-05-06 21:48:00,1.71165,1.71175,1.71165,1.7117,44400000.0
2009-05-06 21:49:00,1.7117,1.712,1.7116,1.71195,179000000.0
2009-05-06 21:50:00,1.712,1.71205,1.711,1.71155,215400000.0
2009-05-06 21:51:00,1.71155,1.71225,1.7114,1.71205,179600000.0
2009-05-06 21:52:00,1.712,1.71235,1.712,1.71225,212200000.0
2009-05-06 21:53:00,1.7124,1.7127,1.7123,1.71255,136200000.0
2009-05-06 21:54:00,1.71245,1.7128,1.7124,1.7127,218200000.0
2009-05-06 21:55:00,1.71275,1.7128,1.7124,1.7124,116400000.0
2009-05-06 21:56:00,1.7125,1.7126,1.7123,1.71235,238400000.0
2009-05-06 21:57:00,1.71235,1.7127,1.7122,1.7124,278400000.0
2009-05-06 21:58:00,1.7124,1.71265,1.7123,1.71265,228600000.0
2009-05-06 21:59:00,1.7126,1.713,1.7126,1.713,143600000.0
2009-05-06 22:00:00,1.713,1.71355,1.7124,1.71305,229400000.0
2009-05-06 22:01:00,1.71305,1.71315,1.713,1.71315,117600000.0
2009-05-06 22:02:00,1.71315,1.71335,1.7131,1.71335,120000000.0
2009-05-06 22:03:00,1.71335,1.71345,1.71305,1.7132,103200000.0
2009-05-06 22:04:00,1.7132,1.71335,1.71305,1.71315,85600000.0
2009-05-06 22:05:00,1.7132,1.71325,1.713,1.7131,78200000.0
2009-05-06 22:06:00,1.7131,1.7135,1.71255,1.71265,123400000.0
2009-05-06 22:07:00,1.71265,1.713,1.712,1.71225,156000000.0
2009-05-06 22:08:00,1.7123,1.71245,1.7123,1.71245,50600000.0
2009-05-06 22:09:00,1.71245,1.71255,1.71185,1.71205,122800000.0
2009-05-06 22:10:00,1.7122,1.7124,1.7121,1.71235,85600000.0
2009-05-06 22:11:00,1.7123,1.71235,1.71225,1.71235,12000000.0
2009-05-06 22:12:00,1.71235,1.7129,1.71235,1.71285,52200000.0
2009-05-06 22:13:00,1.71285,1.71285,1.7125,1.71275,200800000.0
2009-05-06 22:14:00,1.7129,1.71305,1.7126,1.71285,108600000.0
2009-05-06 22:15:00,1.71285,1.71305,1.7128,1.71305,107400000.0
2009-05-06 22:16:00,1.71315,1.7132,1.71255,1.71275,60600000.0
2009-05-06 22:17:00,1.7127,1.7128,1.7121,1.7128,83400000.0
2009-05-06 22:18:00,1.713,1.71335,1.7129,1.7133,30800000.0
2009-05-06 22:19:00,1.71325,1.7133,1.71265,1.7133,59200000.0
2009-05-06 22:20:00,1.7132,1.71355,1.713,1.713,63000000.0
2009-05-06 22:21:00,1.7133,1.7134,1.713,1.71335,52200000.0
2009-05-06 22:22:00,1.7132,1.71335,1.71255,1.71275,22600000.0
2009-05-06 22:23:00,1.71275,1.71295,1.71275,1.71295,6800000.0
2009-05-06 22:24:00,1.713,1.713,1.7122,1.7125,68600000.0
2009-05-06 22:25:00,1.7124,1.7124,1.7122,1.7123,59600000.0
2009-05-06 22:26:00,1.7123,1.7123,1.71215,1.7122,24200000.0
2009-05-06 22:27:00,1.71215,1.7122,1.712,1.7122,14800000.0
2009-05-06 22:28:00,1.71225,1.71235,1.7122,1.7122,26000000.0
2009-05-06 22:29:00,1.7122,1.7122,1.7122,1.7122,6600000.0
2009-05-06 22:30:00,1.7122,1.7122,1.71205,1.71205,6600000.0
2009-05-06 22:31:00,1.7123,1.7123,1.7122,1.7122,14800000.0
2009-05-06 22:32:00,1.71205,1.71205,1.7118,1.7119,27600000.0
2009-05-06 22:33:00,1.712,1.712,1.7119,1.71195,8800000.0
2009-05-06 22:34:00,1.71195,1.71215,1.71195,1.71215,52600000.0
2009-05-06 22:35:00,1.7121,1.71225,1.71165,1.7118,130200000.0
2009-05-06 22:36:00,1.71255,1.71255,1.7116,1.7118,9600000.0
2009-05-06 22:37:00,1.71195,1.7123,1.71195,1.7123,18800000.0
2009-05-06 22:38:00,1.71225,1.7123,1.7118,1.7118,16200000.0
2009-05-06 22:39:00,1.7118,1.7119,1.71165,1.7119,68600000.0
2009-05-06 22:40:00,1.712,1.7121,1.7118,1.71185,56600000.0
2009-05-06 22:41:00,1.71105,1.71125,1.71101,1.71116,16000000.0
2009-05-06 22:42:00,1.71185,1.712,1.71185,1.71195,23400000.0
2009-05-06 22:43:00,1.7116,1.71195,1.7116,1.71195,23400000.0
2009-05-06 22:44:00,1.7119,1.7119,1.7118,1.7118,17200000.0
2009-05-06 22:45:00,1.71175,1.71185,1.71135,1.71135,33200000.0
2009-05-06 22:46:00,1.71135,1.71185,1.71135,1.7116,61800000.0
2009-05-06 22:47:00,1.7116,1.7118,1.7116,1.7117,18200000.0
2009-05-06 22:48:00,1.71175,1.7118,1.71165,1.71175,18200000.0
2009-05-06 22:49:00,1.71175,1.71175,1.71175,1.71175,4000000.0
2009-05-06 22:50:00,1.71185,1.71225,1.71175,1.71225,31600000.0
2009-05-06 22:51:00,1.71225,1.7125,1.71205,1.71205,137600000.0
2009-05-06 22:52:00,1.7121,1.7122,1.71205,1.7121,28400000.0
2009-05-06 22:53:00,1.712,1.712,1.7114,1.71155,53600000.0
2009-05-06 22:54:00,1.71185,1.7119,1.7115,1.7116,75400000.0
2009-05-06 22:55:00,1.7116,1.7117,1.7114,1.7117,47400000.0
2009-05-06 22:56:00,1.71195,1.71195,1.7119,1.7119,10800000.0
2009-05-06 22:57:00,1.7119,1.7122,1.71185,1.7122,91000000.0
2009-05-06 22:58:00,1.7122,1.7122,1.71165,1.71195,71800000.0
2009-05-06 22:59:00,1.71185,1.7121,1.71155,1.712,90600000.0
2009-05-06 23:00:00,1.71133,1.71139,1.71063,1.71114,51200000.0
2009-05-06 23:01:00,1.71185,1.7119,1.7118,1.71185,39600000.0
2009-05-06 23:02:00,1.71175,1.71185,1.71175,1.71185,19800000.0
2009-05-06 23:03:00,1.71185,1.71185,1.71145,1.7118,48800000.0
2009-05-06 23:04:00,1.7118,1.71225,1.71145,1.7115,89200000.0
2009-05-06 23:05:00,1.71145,1.71195,1.71145,1.71195,29800000.0
2009-05-06 23:06:00,1.71185,1.71195,1.71165,1.71165,16400000.0
2009-05-06 23:07:00,1.71165,1.7122,1.71165,1.7122,22000000.0
2009-05-06 23:08:00,1.71225,1.71265,1.7118,1.71245,76600000.0
2009-05-06 23:09:00,1.71245,1.71245,1.71215,1.71245,92200000.0
2009-05-06 23:10:00,1.7126,1.7127,1.71245,1.7125,35800000.0
2009-05-06 23:11:00,1.7125,1.71275,1.7125,1.7125,41200000.0
2009-05-06 23:12:00,1.7125,1.71275,1.7117,1.71185,101800000.0
2009-05-06 23:13:00,1.71185,1.71185,1.71185,1.71185,40000000.0
2009-05-06 23:14:00,1.71185,1.71185,1.71185,1.71185,54400000.0
2009-05-06 23:15:00,1.71185,1.71285,1.71185,1.71275,84400000.0
2009-05-06 23:16:00,1.71275,1.71275,1.71245,1.7126,54000000.0
2009-05-06 23:17:00,1.7126,1.7126,1.71235,1.71245,33000000.0
2009-05-06 23:18:00,1.7125,1.7125,1.7125,1.7125,4400000.0
2009-05-06 23:19:00,1.7123,1.71235,1.7119,1.7119,30600000.0
2009-05-06 23:20:00,1.71145,1.71175,1.71145,1.7115,36600000.0
2009-05-06 23:21:00,1.71155,1.71235,1.7115,1.71235,47400000.0
2009-05-06 23:22:00,1.71245,1.7128,1.71195,1.7121,12000000.0
2009-05-06 23:23:00,1.7121,1.7122,1.7121,1.7122,13800000.0
2009-05-06 23:24:00,1.7122,1.7122,1.7122,1.7122,7400000.0
2009-05-06 23:25:00,1.71225,1.7125,1.71225,1.7124,23200000.0
2009-05-06 23:26:00,1.7123,1.71245,1.7123,1.71235,42200000.0
2009-05-06 23:27:00,1.71195,1.71227,1.71188,1.71202,49600000.0
2009-05-06 23:28:00,1.7124,1.7126,1.7124,1.7126,41200000.0
2009-05-06 23:29:00,1.71255,1.7134,1.7123,1.71245,167600000.0
2009-05-06 23:30:00,1.71235,1.7127,1.71235,1.71245,108600000.0
2009-05-06 23:31:00,1.71245,1.7126,1.71235,1.71235,46400000.0
2009-05-06 23:32:00,1.71235,1.7129,1.71225,1.71285,100400000.0
2009-05-06 23:33:00,1.7129,1.7133,1.7128,1.7131,35200000.0
2009-05-06 23:34:00,1.7131,1.7131,1.7127,1.7127,50800000.0
2009-05-06 23:35:00,1.71265,1.71265,1.71245,1.71255,61000000.0
2009-05-06 23:36:00,1.71245,1.7126,1.71245,1.7126,26800000.0
2009-05-06 23:37:00,1.7126,1.7126,1.71245,1.71245,8800000.0
2009-05-06 23:38:00,1.71245,1.7128,1.712,1.71225,107600000.0
2009-05-06 23:39:00,1.71225,1.71255,1.71215,1.7123,86400000.0
2009-05-06 23:40:00,1.71225,1.71265,1.71225,1.71255,42000000.0
2009-05-06 23:41:00,1.71255,1.71255,1.71255,1.71255,2200000.0
2009-05-06 23:42:00,1.71255,1.71255,1.71235,1.71255,40600000.0
2009-05-06 23:43:00,1.71255,1.71255,1.7124,1.7124,23600000.0
2009-05-06 23:44:00,1.7126,1.71275,1.7126,1.71265,36400000.0
2009-05-06 23:45:00,1.71265,1.71285,1.7126,1.7126,60200000.0
2009-05-06 23:46:00,1.7126,1.71305,1.7125,1.71285,72400000.0
2009-05-06 23:47:00,1.7129,1.7129,1.7127,1.7127,27200000.0
2009-05-06 23:48:00,1.71275,1.71275,1.7122,1.7123,23200000.0
2009-05-06 23:49:00,1.7124,1.7124,1.7122,1.71225,22000000.0
2009-05-06 23:50:00,1.7122,1.71235,1.7122,1.71225,31800000.0
2009-05-06 23:51:00,1.71225,1.71225,1.7121,1.7121,15400000.0
2009-05-06 23:52:00,1.7121,1.7121,1.7119,1.71195,30800000.0
2009-05-06 23:53:00,1.7119,1.712,1.7117,1.7118,88000000.0
2009-05-06 23:54:00,1.7119,1.7124,1.71185,1.7123,71800000.0
2009-05-06 23:55:00,1.7124,1.7132,1.71215,1.713,149600000.0
2009-05-06 23:56:00,1.71295,1.7131,1.71265,1.71285,90800000.0
2009-05-06 23:57:00,1.7128,1.7129,1.7128,1.7129,4800000.0
2009-05-06 23:58:00,1.7128,1.7128,1.7128,1.7128,8000000.0
2009-05-06 23:59:00,1.7128,1.7128,1.7128,1.7128,2200000.0
2009-05-07 00:00:00,1.71275,1.71305,1.71275,1.71295,78600000.0
2009-05-07 00:01:00,1.71295,1.7132,1.7129,1.7131,41400000.0
2009-05-07 00:02:00,1.7131,1.7135,1.713,1.7134,190000000.0
2009-05-07 00:03:00,1.7134,1.7134,1.71325,1.71335,65400000.0
2009-05-07 00:04:00,1.7133,1.7133,1.7133,1.7133,7200000.0
2009-05-07 00:05:00,1.71335,1.7134,1.7125,1.71265,208800000.0
2009-05-07 00:06:00,1.7126,1.7137,1.7126,1.7135,384600000.0
2009-05-07 00:07:00,1.7135,1.7136,1.7122,1.7128,92800000.0
2009-05-07 00:08:00,1.71275,1.71295,1.71275,1.7129,66800000.0
2009-05-07 00:09:00,1.71295,1.71295,1.7128,1.71285,85600000.0
2009-05-07 00:10:00,1.7129,1.71335,1.71285,1.71335,107200000.0
2009-05-07 00:11:00,1.71335,1.7136,1.71335,1.7134,55200000.0
2009-05-07 00:12:00,1.71335,1.7136,1.71335,1.7136,24200000.0
2009-05-07 00:13:00,1.71375,1.71435,1.71375,1.714,83400000.0
2009-05-07 00:14:00,1.7141,1.7141,1.71335,1.71345,132200000.0
2009-05-07 00:15:00,1.7135,1.7135,1.71325,1.71325,41600000.0
2009-05-07 00:16:00,1.71325,1.7135,1.7132,1.7135,66400000.0
2009-05-07 00:17:00,1.71355,1.71355,1.7127,1.7131,71200000.0
2009-05-07 00:18:00,1.71315,1.7135,1.7129,1.7129,93600000.0
2009-05-07 00:19:00,1.7131,1.71385,1.7131,1.7133,80600000.0
2009-05-07 00:20:00,1.7132,1.7142,1.7127,1.71325,195600000.0
2009-05-07 00:21:00,1.71325,1.71455,1.7131,1.7141,134200000.0
2009-05-07 00:22:00,1.7141,1.7144,1.7141,1.71415,70800000.0
2009-05-07 00:23:00,1.71415,1.7142,1.7139,1.7141,55600000.0
2009-05-07 00:24:00,1.7142,1.7145,1.7142,1.7145,58800000.0
2009-05-07 00:25:00,1.7145,1.7146,1.7141,1.7146,117200000.0
2009-05-07 00:26:00,1.7146,1.715,1.7146,1.7149,90800000.0
2009-05-07 00:27:00,1.71485,1.71555,1.71485,1.7154,182600000.0
2009-05-07 00:28:00,1.71545,1.7156,1.7154,1.71555,61200000.0
2009-05-07 00:29:00,1.7155,1.7155,1.71505,1.71505,111200000.0
2009-05-07 00:30:00,1.71515,1.71565,1.71515,1.71565,95200000.0
2009-05-07 00:31:00,1.7157,1.7167,1.71525,1.7167,105800000.0
2009-05-07 00:32:00,1.7166,1.7191,1.7166,1.7191,164800000.0
2009-05-07 00:33:00,1.71875,1.7188,1.718,1.7184,90000000.0
2009-05-07 00:34:00,1.71825,1.71865,1.7179,1.7181,121400000.0
2009-05-07 00:35:00,1.7181,1.7182,1.7165,1.7165,94400000.0
2009-05-07 00:36:00,1.7167,1.7175,1.7166,1.71715,129000000.0
2009-05-07 00:37:00,1.71725,1.7176,1.71705,1.7171,66600000.0
2009-05-07 00:38:00,1.7171,1.71755,1.71705,1.7175,89000000.0
2009-05-07 00:39:00,1.71755,1.7177,1.7171,1.71755,117600000.0
2009-05-07 00:40:00,1.71755,1.7176,1.71745,1.7175,68000000.0
2009-05-07 00:41:00,1.7175,1.7175,1.7171,1.7171,81600000.0
2009-05-07 00:42:00,1.7172,1.7172,1.7172,1.7172,4000000.0
2009-05-07 00:43:00,1.71725,1.7177,1.71725,1.7177,53200000.0
2009-05-07 00:44:00,1.71765,1.7179,1.71755,1.7177,67200000.0
2009-05-07 00:45:00,1.7176,1.7178,1.7174,1.71745,84000000.0
2009-05-07 00:46:00,1.7174,1.7174,1.7174,1.7174,22800000.0
2009-05-07 00:47:00,1.71735,1.71755,1.71735,1.71755,94400000.0
2009-05-07 00:48:00,1.71755,1.71755,1.717,1.7173,60400000.0
2009-05-07 00:49:00,1.7173,1.7174,1.7169,1.71705,120600000.0
2009-05-07 00:50:00,1.71715,1.71735,1.71715,1.71725,94800000.0
2009-05-07 00:51:00,1.7174,1.7174,1.71675,1.71675,43200000.0
2009-05-07 00:52:00,1.71705,1.71725,1.71685,1.71685,98200000.0
2009-05-07 00:53:00,1.7169,1.71705,1.7168,1.71685,64400000.0
2009-05-07 00:54:00,1.71685,1.71685,1.71675,1.71675,13600000.0
2009-05-07 00:55:00,1.7168,1.7168,1.7168,1.7168,3600000.0
2009-05-07 00:56:00,1.71685,1.71685,1.71665,1.7167,34800000.0
2009-05-07 00:57:00,1.7167,1.7167,1.7167,1.7167,1600000.0
2009-05-07 00:58:00,1.71665,1.7167,1.7161,1.7164,119200000.0
2009-05-07 00:59:00,1.7164,1.7168,1.71635,1.7167,106400000.0
2009-05-07 01:00:00,1.7167,1.7167,1.7163,1.7164,93000000.0
2009-05-07 01:01:00,1.71635,1.71645,1.71625,1.7163,51200000.0
2009-05-07 01:02:00,1.7162,1.7166,1.7161,1.7166,40000000.0
2009-05-07 01:03:00,1.7166,1.7166,1.71625,1.7163,44800000.0
2009-05-07 01:04:00,1.7163,1.7163,1.71615,1.71625,16400000.0
2009-05-07 01:05:00,1.7163,1.71665,1.7163,1.7165,48800000.0
2009-05-07 01:06:00,1.7166,1.7167,1.7165,1.71655,31000000.0
2009-05-07 01:07:00,1.71665,1.7167,1.71655,1.71655,26000000.0
2009-05-07 01:08:00,1.7165,1.71695,1.7165,1.7168,89000000.0
2009-05-07 01:09:00,1.7168,1.7169,1.71675,1.71685,45600000.0
2009-05-07 01:10:00,1.71685,1.71685,1.71685,1.71685,8000000.0
2009-05-07 01:11:00,1.7168,1.7168,1.7162,1.7167,83600000.0
2009-05-07 01:12:00,1.7168,1.7173,1.71665,1.71665,119000000.0
2009-05-07 01:13:00,1.71675,1.71705,1.7165,1.71665,76800000.0
2009-05-07 01:14:00,1.7167,1.7167,1.71645,1.7166,49000000.0
2009-05-07 01:15:00,1.7166,1.71665,1.7164,1.7164,73600000.0
2009-05-07 01:16:00,1.7164,1.7167,1.7163,1.7166,60600000.0
2009-05-07 01:17:00,1.7167,1.7167,1.71645,1.71655,50000000.0
2009-05-07 01:18:00,1.71655,1.71655,1.7163,1.7163,46400000.0
2009-05-07 01:19:00,1.71645,1.71645,1.71635,1.71635,24000000.0
2009-05-07 01:20:00,1.71645,1.71735,1.7164,1.7171,66200000.0
2009-05-07 01:21:00,1.71705,1.7171,1.71695,1.71695,34000000.0
2009-05-07 01:22:00,1.717,1.717,1.7158,1.7158,68400000.0
2009-05-07 01:23:00,1.7158,1.7166,1.7158,1.71625,64200000.0
2009-05-07 01:24:00,1.7162,1.71625,1.71565,1.71615,76000000.0
2009-05-07 01:25:00,1.7162,1.71625,1.7157,1.71615,126000000.0
2009-05-07 01:26:00,1.71615,1.71645,1.71615,1.71635,22800000.0
2009-05-07 01:27:00,1.71635,1.71665,1.71635,1.7166,55600000.0
2009-05-07 01:28:00,1.7166,1.71665,1.716,1.716,108600000.0
2009-05-07 01:29:00,1.71615,1.71675,1.71615,1.7167,98400000.0
2009-05-07 01:30:00,1.7167,1.7168,1.71655,1.7166,52800000.0
2009-05-07 01:31:00,1.7166,1.7167,1.7165,1.7167,49600000.0
2009-05-07 01:32:00,1.71665,1.7169,1.71655,1.7169,54000000.0
2009-05-07 01:33:00,1.7166,1.71695,1.7164,1.7165,44800000.0
2009-05-07 01:34:00,1.7167,1.717,1.7165,1.7167,59200000.0
2009-05-07 01:35:00,1.71675,1.7169,1.7166,1.7167,77200000.0
2009-05-07 01:36:00,1.7167,1.717,1.7166,1.71675,76800000.0
2009-05-07 01:37:00,1.71675,1.7169,1.7166,1.7168,81600000.0
2009-05-07 01:38:00,1.71675,1.71675,1.71565,1.71575,86600000.0
2009-05-07 01:39:00,1.7158,1.7163,1.7157,1.7163,72800000.0
2009-05-07 01:40:00,1.71625,1.71675,1.7161,1.71665,36800000.0
2009-05-07 01:41:00,1.7167,1.7169,1.71655,1.7168,38400000.0
2009-05-07 01:42:00,1.7168,1.71725,1.71675,1.71725,71000000.0
2009-05-07 01:43:00,1.71725,1.71745,1.71705,1.71745,24000000.0
2009-05-07 01:44:00,1.7178,1.7178,1.7173,1.7173,74800000.0
2009-05-07 01:45:00,1.71715,1.71725,1.71715,1.71715,26400000.0
2009-05-07 01:46:00,1.71715,1.71715,1.71715,1.71715,14800000.0
2009-05-07 01:47:00,1.7173,1.7173,1.71685,1.71685,53200000.0
2009-05-07 01:48:00,1.71685,1.71685,1.71675,1.71675,18000000.0
2009-05-07 01:49:00,1.71665,1.71675,1.7158,1.71635,97800000.0
2009-05-07 01:50:00,1.71635,1.7172,1.7162,1.7172,91200000.0
2009-05-07 01:51:00,1.71735,1.718,1.71735,1.718,79600000.0
2009-05-07 01:52:00,1.71805,1.71825,1.71775,1.71785,38800000.0
2009-05-07 01:53:00,1.7178,1.7178,1.7172,1.7172,44000000.0
2009-05-07 01:54:00,1.71725,1.71745,1.71725,1.71745,36400000.0
2009-05-07 01:55:00,1.7175,1.7175,1.7162,1.71665,208000000.0
2009-05-07 01:56:00,1.7167,1.7167,1.71625,1.71635,59200000.0
2009-05-07 01:57:00,1.71635,1.7164,1.716,1.71615,80800000.0
2009-05-07 01:58:00,1.71605,1.71705,1.71605,1.71665,149000000.0
2009-05-07 01:59:00,1.7168,1.7168,1.7167,1.7167,39600000.0
2009-05-07 02:00:00,1.7166,1.71705,1.71655,1.7169,76000000.0
2009-05-07 02:01:00,1.717,1.71745,1.71655,1.71695,105600000.0
2009-05-07 02:02:00,1.7168,1.7168,1.71635,1.7164,49600000.0
2009-05-07 02:03:00,1.7164,1.7164,1.71595,1.71605,47600000.0
2009-05-07 02:04:00,1.7161,1.7163,1.71595,1.7163,118800000.0
2009-05-07 02:05:00,1.7163,1.71665,1.71605,1.7161,89200000.0
2009-05-07 02:06:00,1.71625,1.7174,1.7161,1.71675,197000000.0
2009-05-07 02:07:00,1.717,1.71715,1.71655,1.71665,110000000.0
2009-05-07 02:08:00,1.71635,1.71645,1.71625,1.71645,66400000.0
2009-05-07 02:09:00,1.71655,1.71725,1.7162,1.71685,74600000.0
2009-05-07 02:10:00,1.71685,1.7169,1.71595,1.7162,167600000.0
2009-05-07 02:11:00,1.71625,1.71685,1.71625,1.7166,83000000.0
2009-05-07 02:12:00,1.71675,1.7169,1.71605,1.71605,156200000.0
2009-05-07 02:13:00,1.71595,1.71705,1.71595,1.7168,109200000.0
2009-05-07 02:14:00,1.7168,1.71695,1.7167,1.7167,64600000.0
2009-05-07 02:15:00,1.71665,1.7167,1.71645,1.71645,46000000.0
2009-05-07 02:16:00,1.71645,1.7166,1.7163,1.7163,29800000.0
2009-05-07 02:17:00,1.7165,1.7173,1.7163,1.7172,94600000.0
2009-05-07 02:18:00,1.71715,1.71715,1.7169,1.71705,98400000.0
2009-05-07 02:19:00,1.7171,1.71715,1.71705,1.71705,41600000.0
2009-05-07 02:20:00,1.71705,1.7172,1.7167,1.7167,67400000.0
2009-05-07 02:21:00,1.7167,1.71675,1.7159,1.71595,128400000.0
2009-05-07 02:22:00,1.7162,1.71625,1.7159,1.7159,8800000.0
2009-05-07 02:23:00,1.7161,1.71645,1.716,1.71635,85000000.0
2009-05-07 02:24:00,1.71635,1.71645,1.716,1.7162,153200000.0
2009-05-07 02:25:00,1.7162,1.7166,1.71605,1.7164,83400000.0
2009-05-07 02:26:00,1.71635,1.71645,1.716,1.7163,138400000.0
2009-05-07 02:27:00,1.71625,1.71635,1.7162,1.7162,45400000.0
2009-05-07 02:28:00,1.7162,1.7167,1.71615,1.7167,279400000.0
2009-05-07 02:29:00,1.7167,1.7167,1.71605,1.71605,42800000.0
2009-05-07 02:30:00,1.71615,1.7163,1.7156,1.71575,101400000.0
2009-05-07 02:31:00,1.71575,1.71585,1.7156,1.71585,36000000.0
2009-05-07 02:32:00,1.71585,1.716,1.7158,1.7159,47600000.0
2009-05-07 02:33:00,1.7159,1.716,1.71505,1.71505,117000000.0
2009-05-07 02:34:00,1.71505,1.7154,1.71465,1.715,147800000.0
2009-05-07 02:35:00,1.71495,1.7157,1.7148,1.7156,161200000.0
2009-05-07 02:36:00,1.71565,1.71635,1.7156,1.7161,137200000.0
2009-05-07 02:37:00,1.71605,1.71615,1.7151,1.71535,130200000.0
2009-05-07 02:38:00,1.71535,1.7157,1.71515,1.71555,129000000.0
2009-05-07 02:39:00,1.71555,1.71585,1.71545,1.71565,96600000.0
2009-05-07 02:40:00,1.71555,1.716,1.7154,1.7157,123600000.0
2009-05-07 02:41:00,1.71565,1.71595,1.7155,1.71585,73200000.0
2009-05-07 02:42:00,1.71605,1.71605,1.7155,1.7157,43600000.0
2009-05-07 02:43:00,1.7156,1.7163,1.7156,1.71595,81600000.0
2009-05-07 02:44:00,1.716,1.71695,1.716,1.7162,126200000.0
2009-05-07 02:45:00,1.7161,1.7164,1.7161,1.7162,89200000.0
2009-05-07 02:46:00,1.7162,1.7165,1.71515,1.71545,112400000.0
2009-05-07 02:47:00,1.71545,1.7161,1.71545,1.71595,79600000.0
2009-05-07 02:48:00,1.71595,1.7163,1.71565,1.7162,119200000.0
2009-05-07 02:49:00,1.7162,1.7166,1.71615,1.7165,95800000.0
2009-05-07 02:50:00,1.7165,1.71655,1.7164,1.7165,65400000.0
2009-05-07 02:51:00,1.7164,1.7165,1.7159,1.7159,71000000.0
2009-05-07 02:52:00,1.7159,1.7159,1.7157,1.7157,34000000.0
2009-05-07 02:53:00,1.71565,1.7161,1.71535,1.7155,110200000.0
2009-05-07 02:54:00,1.7155,1.7155,1.71515,1.71535,140400000.0
2009-05-07 02:55:00,1.7153,1.716,1.7152,1.716,85200000.0
2009-05-07 02:56:00,1.71605,1.71605,1.7156,1.7157,126800000.0
2009-05-07 02:57:00,1.71575,1.7159,1.7153,1.7153,126400000.0
2009-05-07 02:58:00,1.71545,1.71545,1.7152,1.71535,36000000.0
2009-05-07 02:59:00,1.7153,1.71575,1.7152,1.71575,83000000.0
2009-05-07 03:00:00,1.7158,1.7158,1.715,1.71525,174600000.0
2009-05-07 03:01:00,1.71535,1.7154,1.71485,1.7149,145400000.0
2009-05-07 03:02:00,1.7148,1.71515,1.71455,1.7149,120000000.0
2009-05-07 03:03:00,1.7149,1.7151,1.71475,1.71475,30200000.0
2009-05-07 03:04:00,1.715,1.7151,1.71465,1.71495,89200000.0
2009-05-07 03:05:00,1.715,1.71505,1.7147,1.7149,71800000.0
2009-05-07 03:06:00,1.7148,1.71505,1.7148,1.71505,8800000.0
2009-05-07 03:07:00,1.715,1.71505,1.7147,1.7149,84400000.0
2009-05-07 03:08:00,1.7149,1.71525,1.7148,1.7149,113800000.0
2009-05-07 03:09:00,1.7149,1.7149,1.71475,1.7149,11000000.0
2009-05-07 03:10:00,1.71495,1.71495,1.7147,1.7147,12800000.0
2009-05-07 03:11:00,1.71475,1.71575,1.71475,1.7156,129400000.0
2009-05-07 03:12:00,1.71555,1.71585,1.7147,1.71505,84600000.0
2009-05-07 03:13:00,1.71525,1.71535,1.715,1.7151,64200000.0
2009-05-07 03:14:00,1.7152,1.7154,1.71505,1.7152,38000000.0
2009-05-07 03:15:00,1.7152,1.71545,1.71465,1.7151,176400000.0
2009-05-07 03:16:00,1.7152,1.7153,1.7149,1.71515,92000000.0
2009-05-07 03:17:00,1.7151,1.71515,1.71485,1.71505,84000000.0
2009-05-07 03:18:00,1.715,1.71525,1.7141,1.7144,87400000.0
2009-05-07 03:19:00,1.7146,1.71495,1.7141,1.71425,141600000.0
2009-05-07 03:20:00,1.71425,1.715,1.71415,1.7145,145000000.0
2009-05-07 03:21:00,1.7145,1.7145,1.71435,1.71445,29200000.0
2009-05-07 03:22:00,1.7145,1.715,1.7145,1.715,38800000.0
2009-05-07 03:23:00,1.715,1.71515,1.7149,1.7149,63000000.0
2009-05-07 03:24:00,1.7149,1.715,1.71465,1.71465,24800000.0
2009-05-07 03:25:00,1.71465,1.7147,1.71415,1.7144,90000000.0
2009-05-07 03:26:00,1.7144,1.7146,1.71395,1.71425,147800000.0
2009-05-07 03:27:00,1.71435,1.7149,1.71395,1.7141,164800000.0
2009-05-07 03:28:00,1.7141,1.7148,1.7141,1.7147,83400000.0
2009-05-07 03:29:00,1.7148,1.71525,1.71465,1.71525,54000000.0
2009-05-07 03:30:00,1.71525,1.7158,1.7148,1.7153,167600000.0
2009-05-07 03:31:00,1.7154,1.71575,1.71475,1.7149,192200000.0
2009-05-07 03:32:00,1.7145,1.7152,1.714,1.71505,138200000.0
2009-05-07 03:33:00,1.71505,1.71575,1.71485,1.71495,133800000.0
2009-05-07 03:34:00,1.715,1.71535,1.715,1.71535,123400000.0
2009-05-07 03:35:00,1.71555,1.71615,1.7155,1.716,129400000.0
2009-05-07 03:36:00,1.716,1.71615,1.7153,1.7154,96600000.0
2009-05-07 03:37:00,1.71555,1.71625,1.7154,1.716,84800000.0
2009-05-07 03:38:00,1.7161,1.71685,1.71485,1.71515,163800000.0
2009-05-07 03:39:00,1.71515,1.71575,1.71515,1.7156,119600000.0
2009-05-07 03:40:00,1.7157,1.7159,1.71535,1.71585,87000000.0
2009-05-07 03:41:00,1.7157,1.71615,1.7153,1.7161,142000000.0
2009-05-07 03:42:00,1.71615,1.7166,1.71565,1.7166,125600000.0
2009-05-07 03:43:00,1.7165,1.71715,1.7163,1.7165,78600000.0
2009-05-07 03:44:00,1.7165,1.7165,1.7161,1.71635,38400000.0
2009-05-07 03:45:00,1.7163,1.7165,1.71625,1.71625,48200000.0
2009-05-07 03:46:00,1.71625,1.7163,1.7157,1.71605,85400000.0
2009-05-07 03:47:00,1.7161,1.71665,1.71595,1.7163,122800000.0
2009-05-07 03:48:00,1.7163,1.7164,1.7155,1.716,82400000.0
2009-05-07 03:49:00,1.7159,1.71615,1.7157,1.71615,40200000.0
2009-05-07 03:50:00,1.71595,1.716,1.71535,1.7155,80600000.0
2009-05-07 03:51:00,1.7155,1.716,1.7155,1.7157,75800000.0
2009-05-07 03:52:00,1.7157,1.71595,1.7154,1.7155,100000000.0
2009-05-07 03:53:00,1.7155,1.716,1.7155,1.71595,26400000.0
2009-05-07 03:54:00,1.7161,1.7161,1.71595,1.71595,26600000.0
2009-05-07 03:55:00,1.71605,1.71645,1.7159,1.71635,42200000.0
2009-05-07 03:56:00,1.71635,1.7164,1.7159,1.7159,87800000.0
2009-05-07 03:57:00,1.716,1.71645,1.71585,1.7161,58400000.0
2009-05-07 03:58:00,1.71615,1.71675,1.7161,1.7164,65800000.0
2009-05-07 03:59:00,1.7164,1.71695,1.71625,1.7168,109600000.0
2009-05-07 04:00:00,1.71695,1.7175,1.7164,1.71655,164200000.0
2009-05-07 04:01:00,1.7165,1.717,1.71595,1.71595,163000000.0
2009-05-07 04:02:00,1.71585,1.71725,1.71585,1.71685,174400000.0
2009-05-07 04:03:00,1.7168,1.71695,1.7163,1.71655,137200000.0
2009-05-07 04:04:00,1.71685,1.71725,1.71685,1.7171,88800000.0
2009-05-07 04:05:00,1.71695,1.7173,1.7165,1.71675,116800000.0
2009-05-07 04:06:00,1.7168,1.7179,1.7167,1.7176,109000000.0
2009-05-07 04:07:00,1.7177,1.71795,1.71715,1.71725,61600000.0
2009-05-07 04:08:00,1.71725,1.718,1.7172,1.71745,105400000.0
2009-05-07 04:09:00,1.71745,1.71745,1.71715,1.71715,31800000.0
2009-05-07 04:10:00,1.71715,1.71745,1.71715,1.71745,47200000.0
2009-05-07 04:11:00,1.7174,1.7179,1.71735,1.7178,52400000.0
2009-05-07 04:12:00,1.7177,1.71775,1.7176,1.7177,35000000.0
2009-05-07 04:13:00,1.7177,1.7177,1.71685,1.7174,73400000.0
2009-05-07 04:14:00,1.7173,1.71755,1.71715,1.7174,95800000.0
2009-05-07 04:15:00,1.71745,1.7176,1.71695,1.71735,123200000.0
2009-05-07 04:16:00,1.71725,1.7176,1.717,1.7171,151000000.0
2009-05-07 04:17:00,1.7172,1.7173,1.7171,1.7172,30000000.0
2009-05-07 04:18:00,1.7171,1.7173,1.71695,1.71695,64000000.0
2009-05-07 04:19:00,1.71695,1.7172,1.71695,1.7172,32400000.0
2009-05-07 04:20:00,1.7173,1.71745,1.7167,1.7168,143200000.0
2009-05-07 04:21:00,1.71675,1.7175,1.71665,1.71725,86400000.0
2009-05-07 04:22:00,1.7173,1.7173,1.7169,1.717,43600000.0
2009-05-07 04:23:00,1.717,1.717,1.7169,1.7169,14000000.0
2009-05-07 04:24:00,1.71705,1.7173,1.71655,1.7173,152800000.0
2009-05-07 04:25:00,1.7174,1.7174,1.71705,1.7171,150400000.0
2009-05-07 04:26:00,1.7171,1.7173,1.71705,1.71715,152600000.0
2009-05-07 04:27:00,1.71715,1.71765,1.71645,1.71765,134400000.0
2009-05-07 04:28:00,1.71755,1.71775,1.71695,1.7173,70200000.0
2009-05-07 04:29:00,1.7174,1.7175,1.7166,1.71705,120600000.0
2009-05-07 04:30:00,1.71735,1.7176,1.71705,1.71745,54200000.0
2009-05-07 04:31:00,1.71745,1.71745,1.7171,1.7172,41200000.0
2009-05-07 04:32:00,1.7175,1.71775,1.71715,1.71745,126400000.0
2009-05-07 04:33:00,1.7173,1.71775,1.71695,1.71755,125200000.0
2009-05-07 04:34:00,1.7174,1.71745,1.71715,1.71725,94800000.0
2009-05-07 04:35:00,1.71735,1.7179,1.7173,1.7176,69000000.0
2009-05-07 04:36:00,1.71775,1.71805,1.71755,1.71805,56200000.0
2009-05-07 04:37:00,1.71785,1.71785,1.71735,1.7175,72000000.0
2009-05-07 04:38:00,1.7176,1.7176,1.7174,1.7174,21200000.0
2009-05-07 04:39:00,1.71745,1.7176,1.7174,1.7174,76400000.0
2009-05-07 04:40:00,1.7174,1.71745,1.71695,1.7172,58400000.0
2009-05-07 04:41:00,1.7172,1.71725,1.7169,1.71715,109200000.0
2009-05-07 04:42:00,1.71715,1.71725,1.71675,1.71685,78600000.0
2009-05-07 04:43:00,1.71685,1.7174,1.71655,1.71695,58200000.0
2009-05-07 04:44:00,1.71695,1.71725,1.71685,1.717,66200000.0
2009-05-07 04:45:00,1.717,1.7173,1.717,1.71715,44800000.0
2009-05-07 04:46:00,1.71715,1.71765,1.71715,1.7175,30600000.0
2009-05-07 04:47:00,1.7175,1.7179,1.71695,1.7173,221600000.0
2009-05-07 04:48:00,1.7171,1.7171,1.7163,1.71645,194200000.0
2009-05-07 04:49:00,1.7165,1.71685,1.7164,1.7167,105000000.0
2009-05-07 04:50:00,1.71675,1.717,1.71665,1.71685,74600000.0
2009-05-07 04:51:00,1.7168,1.7168,1.7167,1.7167,3600000.0
2009-05-07 04:52:00,1.7169,1.7174,1.71665,1.7172,60400000.0
2009-05-07 04:53:00,1.7173,1.7177,1.71705,1.7173,249200000.0
2009-05-07 04:54:00,1.7175,1.7177,1.71695,1.71695,122800000.0
2009-05-07 04:55:00,1.7169,1.7169,1.7166,1.71685,54400000.0
2009-05-07 04:56:00,1.7168,1.71685,1.7168,1.7168,18800000.0
2009-05-07 04:57:00,1.7168,1.7168,1.71645,1.7165,26000000.0
2009-05-07 04:58:00,1.71655,1.7168,1.71625,1.7165,47400000.0
2009-05-07 04:59:00,1.71665,1.71695,1.71645,1.7166,27600000.0
2009-05-07 05:00:00,1.7166,1.7167,1.71595,1.71605,76200000.0
2009-05-07 05:01:00,1.7161,1.71645,1.7158,1.71625,96800000.0
2009-05-07 05:02:00,1.7163,1.7167,1.7162,1.71655,71600000.0
2009-05-07 05:03:00,1.7161,1.71625,1.71595,1.71625,38000000.0
2009-05-07 05:04:00,1.71635,1.71655,1.71615,1.71635,59200000.0
2009-05-07 05:05:00,1.71645,1.71715,1.71585,1.71695,81800000.0
2009-05-07 05:06:00,1.71695,1.7171,1.7159,1.7165,117200000.0
2009-05-07 05:07:00,1.7165,1.7165,1.716,1.71625,39600000.0
2009-05-07 05:08:00,1.71625,1.71645,1.716,1.71605,69400000.0
2009-05-07 05:09:00,1.71605,1.7165,1.716,1.7164,66600000.0
2009-05-07 05:10:00,1.7164,1.71655,1.71635,1.71645,35600000.0
2009-05-07 05:11:00,1.71655,1.7166,1.71645,1.71645,12000000.0
2009-05-07 05:12:00,1.7164,1.71645,1.7164,1.71645,4000000.0
2009-05-07 05:13:00,1.7167,1.717,1.7162,1.71675,70800000.0
2009-05-07 05:14:00,1.71675,1.71675,1.7165,1.7165,61200000.0
2009-05-07 05:15:00,1.7165,1.7165,1.7165,1.7165,26400000.0
2009-05-07 05:16:00,1.7164,1.7171,1.7164,1.7169,62200000.0
2009-05-07 05:17:00,1.7169,1.7169,1.71685,1.7169,17600000.0
2009-05-07 05:18:00,1.71685,1.7169,1.7167,1.7169,23600000.0
2009-05-07 05:19:00,1.717,1.71725,1.7169,1.7172,31600000.0
2009-05-07 05:20:00,1.71725,1.7173,1.717,1.71705,35800000.0
2009-05-07 05:21:00,1.7171,1.71715,1.717,1.71705,20400000.0
2009-05-07 05:22:00,1.7172,1.7172,1.7166,1.7169,36800000.0
2009-05-07 05:23:00,1.71685,1.7173,1.71685,1.71725,47600000.0
2009-05-07 05:24:00,1.71725,1.71725,1.71725,1.71725,2000000.0
2009-05-07 05:25:00,1.71725,1.7174,1.71725,1.7174,4000000.0
2009-05-07 05:26:00,1.7174,1.7174,1.71705,1.71735,25200000.0
2009-05-07 05:27:00,1.7174,1.7176,1.7174,1.7175,16000000.0
2009-05-07 05:28:00,1.7175,1.7176,1.71735,1.71745,22000000.0
2009-05-07 05:29:00,1.71715,1.71755,1.71665,1.7175,73200000.0
2009-05-07 05:30:00,1.7174,1.7175,1.7174,1.7175,27600000.0
2009-05-07 05:31:00,1.7174,1.7174,1.7173,1.7173,13200000.0
2009-05-07 05:32:00,1.7176,1.7177,1.7169,1.71745,38200000.0
2009-05-07 05:33:00,1.7175,1.7177,1.71725,1.7176,94400000.0
2009-05-07 05:34:00,1.71755,1.71775,1.7172,1.7176,194400000.0
2009-05-07 05:35:00,1.7176,1.7176,1.71725,1.7175,116400000.0
2009-05-07 05:36:00,1.71755,1.7176,1.7173,1.7173,39600000.0
2009-05-07 05:37:00,1.7173,1.7174,1.71725,1.71725,59200000.0
2009-05-07 05:38:00,1.71725,1.7178,1.71725,1.7178,57600000.0
2009-05-07 05:39:00,1.7178,1.7179,1.71775,1.7178,36600000.0
2009-05-07 05:40:00,1.71785,1.71785,1.7178,1.7178,19400000.0
2009-05-07 05:41:00,1.7178,1.7178,1.7172,1.71725,58000000.0
2009-05-07 05:42:00,1.71725,1.71735,1.7171,1.7171,110600000.0
2009-05-07 05:43:00,1.7172,1.71775,1.7172,1.7177,91600000.0
2009-05-07 05:44:00,1.7177,1.7177,1.7166,1.71725,107600000.0
2009-05-07 05:45:00,1.7173,1.71745,1.7168,1.7172,86400000.0
2009-05-07 05:46:00,1.7173,1.7175,1.7172,1.71745,80600000.0
2009-05-07 05:47:00,1.7175,1.7175,1.7173,1.7173,11600000.0
2009-05-07 05:48:00,1.71735,1.71745,1.7172,1.7172,26000000.0
2009-05-07 05:49:00,1.71705,1.7175,1.717,1.71735,62800000.0
2009-05-07 05:50:00,1.7174,1.7175,1.7174,1.7174,12000000.0
2009-05-07 05:51:00,1.7175,1.71755,1.7175,1.7175,18000000.0
2009-05-07 05:52:00,1.7175,1.7176,1.71735,1.71735,15600000.0
2009-05-07 05:53:00,1.71735,1.71775,1.71725,1.71735,57800000.0
2009-05-07 05:54:00,1.71735,1.7174,1.7172,1.71725,51600000.0
2009-05-07 05:55:00,1.71725,1.71735,1.71725,1.71735,22400000.0
2009-05-07 05:56:00,1.7173,1.7173,1.71685,1.71685,23400000.0
2009-05-07 05:57:00,1.71705,1.71705,1.7163,1.7165,58000000.0
2009-05-07 05:58:00,1.7167,1.7168,1.71645,1.71645,26400000.0
2009-05-07 05:59:00,1.71645,1.71665,1.71645,1.71665,6000000.0
2009-05-07 06:00:00,1.7167,1.71685,1.7166,1.7166,15200000.0
2009-05-07 06:01:00,1.71675,1.71685,1.7163,1.7163,25600000.0
2009-05-07 06:02:00,1.71635,1.7166,1.716,1.716,74800000.0
2009-05-07 06:03:00,1.716,1.7163,1.7159,1.7162,73000000.0
2009-05-07 06:04:00,1.71615,1.7162,1.71615,1.71615,22800000.0
2009-05-07 06:05:00,1.7163,1.71675,1.7163,1.71675,34200000.0
2009-05-07 06:06:00,1.71685,1.71695,1.71675,1.7169,36800000.0
2009-05-07 06:07:00,1.71695,1.7176,1.71675,1.7176,137000000.0
2009-05-07 06:08:00,1.71755,1.71755,1.71655,1.7167,89000000.0
2009-05-07 06:09:00,1.71675,1.7169,1.7165,1.71685,64800000.0
2009-05-07 06:10:00,1.7169,1.7171,1.7167,1.71685,31800000.0
2009-05-07 06:11:00,1.7169,1.7172,1.71655,1.7167,61000000.0
2009-05-07 06:12:00,1.7166,1.71685,1.71605,1.71685,75600000.0
2009-05-07 06:13:00,1.71685,1.7172,1.7165,1.71675,102000000.0
2009-05-07 06:14:00,1.7167,1.71745,1.7167,1.71685,89000000.0
2009-05-07 06:15:00,1.71685,1.7169,1.71685,1.7169,44000000.0
2009-05-07 06:16:00,1.71685,1.7169,1.7167,1.71675,53400000.0
2009-05-07 06:17:00,1.7169,1.71715,1.7168,1.7169,39000000.0
2009-05-07 06:18:00,1.7169,1.7171,1.7168,1.71705,11800000.0
2009-05-07 06:19:00,1.71705,1.7173,1.717,1.717,22800000.0
2009-05-07 06:20:00,1.71705,1.7175,1.71705,1.7175,53800000.0
2009-05-07 06:21:00,1.7175,1.7175,1.7173,1.7174,67200000.0
2009-05-07 06:22:00,1.7174,1.7174,1.7173,1.7173,9600000.0
2009-05-07 06:23:00,1.7173,1.71745,1.71655,1.7168,52400000.0
2009-05-07 06:24:00,1.71695,1.71705,1.7168,1.7168,32000000.0
2009-05-07 06:25:00,1.7167,1.71705,1.71645,1.71665,94000000.0
2009-05-07 06:26:00,1.71665,1.7173,1.71645,1.7167,130000000.0
2009-05-07 06:27:00,1.7168,1.71715,1.7168,1.717,42800000.0
2009-05-07 06:28:00,1.71695,1.71695,1.71685,1.71695,23600000.0
2009-05-07 06:29:00,1.71685,1.71685,1.71665,1.71665,27600000.0
2009-05-07 06:30:00,1.7166,1.71685,1.71655,1.71685,13800000.0
2009-05-07 06:31:00,1.7169,1.7175,1.71665,1.7171,56400000.0
2009-05-07 06:32:00,1.7171,1.71725,1.7167,1.71705,45200000.0
2009-05-07 06:33:00,1.71705,1.7171,1.7167,1.71675,57200000.0
2009-05-07 06:34:00,1.71675,1.7172,1.71655,1.7167,56000000.0
2009-05-07 06:35:00,1.71645,1.71695,1.7163,1.71685,46000000.0
2009-05-07 06:36:00,1.71685,1.71745,1.71685,1.71695,70000000.0
2009-05-07 06:37:00,1.71695,1.71695,1.7164,1.7166,74600000.0
2009-05-07 06:38:00,1.7165,1.7172,1.7163,1.7167,90800000.0
2009-05-07 06:39:00,1.71685,1.7169,1.71635,1.7165,47000000.0
2009-05-07 06:40:00,1.71645,1.71705,1.7164,1.71705,70400000.0
2009-05-07 06:41:00,1.71715,1.71755,1.7171,1.71755,113200000.0
2009-05-07 06:42:00,1.7175,1.7175,1.7168,1.71705,44800000.0
2009-05-07 06:43:00,1.7169,1.7172,1.7169,1.71715,83600000.0
2009-05-07 06:44:00,1.7171,1.7171,1.71605,1.71625,195800000.0
2009-05-07 06:45:00,1.71625,1.7166,1.71625,1.7166,111200000.0
2009-05-07 06:46:00,1.7166,1.7166,1.71625,1.7163,51000000.0
2009-05-07 06:47:00,1.71625,1.71645,1.71585,1.71585,117800000.0
2009-05-07 06:48:00,1.71585,1.71595,1.71575,1.7158,123600000.0
2009-05-07 06:49:00,1.71575,1.71575,1.71565,1.71575,60600000.0
2009-05-07 06:50:00,1.71585,1.71595,1.71575,1.7159,41600000.0
2009-05-07 06:51:00,1.71595,1.71645,1.7159,1.71635,73200000.0
2009-05-07 06:52:00,1.71635,1.71665,1.716,1.7163,96800000.0
2009-05-07 06:53:00,1.7162,1.71635,1.71615,1.71635,5800000.0
2009-05-07 06:54:00,1.7163,1.71645,1.7163,1.7164,15200000.0
2009-05-07 06:55:00,1.7164,1.71685,1.7163,1.71655,78800000.0
2009-05-07 06:56:00,1.71655,1.71655,1.71645,1.71645,18000000.0
2009-05-07 06:57:00,1.71645,1.71645,1.7164,1.7164,4000000.0
2009-05-07 06:58:00,1.7164,1.7165,1.71575,1.7161,124800000.0
2009-05-07 06:59:00,1.7161,1.7161,1.71595,1.71595,9400000.0
2009-05-07 07:00:00,1.7161,1.7166,1.7161,1.7166,38400000.0
2009-05-07 07:01:00,1.7164,1.71735,1.7164,1.71695,103200000.0
2009-05-07 07:02:00,1.71685,1.71715,1.71595,1.7163,170800000.0
2009-05-07 07:03:00,1.7164,1.7172,1.71585,1.7172,162600000.0
2009-05-07 07:04:00,1.7172,1.71725,1.7165,1.7165,84800000.0
2009-05-07 07:05:00,1.7165,1.7168,1.7164,1.7164,122400000.0
2009-05-07 07:06:00,1.7165,1.71695,1.7163,1.7167,57200000.0
2009-05-07 07:07:00,1.7167,1.717,1.7164,1.71675,79000000.0
2009-05-07 07:08:00,1.71665,1.71675,1.71635,1.71635,146000000.0
2009-05-07 07:09:00,1.71635,1.7165,1.7163,1.7164,35200000.0
2009-05-07 07:10:00,1.7164,1.71695,1.7164,1.71675,68600000.0
2009-05-07 07:11:00,1.71675,1.717,1.7166,1.71675,31200000.0
2009-05-07 07:12:00,1.71685,1.7172,1.7166,1.7169,218000000.0
2009-05-07 07:13:00,1.7169,1.7172,1.7168,1.71705,211200000.0
2009-05-07 07:14:00,1.71705,1.71705,1.71665,1.7168,42800000.0
2009-05-07 07:15:00,1.7168,1.7172,1.7168,1.7171,43600000.0
2009-05-07 07:16:00,1.7171,1.7171,1.71675,1.7168,46600000.0
2009-05-07 07:17:00,1.7165,1.7165,1.716,1.716,86400000.0
2009-05-07 07:18:00,1.7162,1.7169,1.716,1.7169,65200000.0
2009-05-07 07:19:00,1.7169,1.7176,1.7168,1.7173,77400000.0
2009-05-07 07:20:00,1.71735,1.71755,1.71695,1.71745,102400000.0
2009-05-07 07:21:00,1.71735,1.71745,1.71705,1.7174,101800000.0
2009-05-07 07:22:00,1.7175,1.7175,1.7171,1.7175,55600000.0
2009-05-07 07:23:00,1.7176,1.7176,1.71735,1.7174,26400000.0
2009-05-07 07:24:00,1.7174,1.7176,1.7174,1.7176,18600000.0
2009-05-07 07:25:00,1.71755,1.71775,1.7173,1.7173,45200000.0
2009-05-07 07:26:00,1.7173,1.71735,1.71725,1.71725,27600000.0
2009-05-07 07:27:00,1.7174,1.7174,1.7172,1.7172,31800000.0
2009-05-07 07:28:00,1.71725,1.7176,1.7169,1.7176,64800000.0
2009-05-07 07:29:00,1.71755,1.7176,1.71735,1.7175,46800000.0
2009-05-07 07:30:00,1.7174,1.7174,1.71715,1.7172,55800000.0
2009-05-07 07:31:00,1.7172,1.71745,1.717,1.71715,72600000.0
2009-05-07 07:32:00,1.71725,1.71735,1.71725,1.71735,50000000.0
2009-05-07 07:33:00,1.71735,1.7178,1.71685,1.71705,172200000.0
2009-05-07 07:34:00,1.71705,1.7175,1.71685,1.717,284600000.0
2009-05-07 07:35:00,1.717,1.71735,1.717,1.7173,192400000.0
2009-05-07 07:36:00,1.71735,1.7174,1.7169,1.717,174000000.0
2009-05-07 07:37:00,1.717,1.71755,1.71685,1.717,101600000.0
2009-05-07 07:38:00,1.717,1.7174,1.7169,1.7172,78600000.0
2009-05-07 07:39:00,1.7173,1.7173,1.7169,1.717,71800000.0
2009-05-07 07:40:00,1.717,1.717,1.717,1.717,36000000.0
2009-05-07 07:41:00,1.71683,1.71693,1.7167,1.71678,256400000.0
2009-05-07 07:42:00,1.717,1.71725,1.7169,1.71705,67800000.0
2009-05-07 07:43:00,1.7171,1.7172,1.7169,1.717,144200000.0
2009-05-07 07:44:00,1.717,1.717,1.717,1.717,48600000.0
2009-05-07 07:45:00,1.717,1.7181,1.717,1.7181,171700000.0
2009-05-07 07:46:00,1.7181,1.7181,1.71705,1.7171,284000000.0
2009-05-07 07:47:00,1.717,1.7178,1.71695,1.71775,237600000.0
2009-05-07 07:48:00,1.71775,1.71825,1.71755,1.7181,114800000.0
2009-05-07 07:49:00,1.71825,1.71825,1.71765,1.718,121000000.0
2009-05-07 07:50:00,1.71825,1.7185,1.71795,1.7184,114600000.0
2009-05-07 07:51:00,1.7185,1.7185,1.71775,1.7181,122600000.0
2009-05-07 07:52:00,1.71815,1.71865,1.7181,1.7186,108700000.0
2009-05-07 07:53:00,1.7187,1.71915,1.71835,1.71915,140200000.0
2009-05-07 07:54:00,1.71915,1.71915,1.71845,1.71895,154400000.0
2009-05-07 07:55:00,1.7189,1.71915,1.71875,1.71905,137600000.0
2009-05-07 07:56:00,1.719,1.71905,1.71875,1.7189,121400000.0
2009-05-07 07:57:00,1.7189,1.7193,1.71865,1.71885,178000000.0
2009-05-07 07:58:00,1.7188,1.7191,1.71845,1.7186,206200000.0
2009-05-07 07:59:00,1.7186,1.7187,1.7182,1.71865,118200000.0
2009-05-07 08:00:00,1.7189,1.7189,1.7183,1.7186,152600000.0
2009-05-07 08:01:00,1.7186,1.7187,1.71765,1.7177,95800000.0
2009-05-07 08:02:00,1.7177,1.71805,1.7172,1.71785,144600000.0
2009-05-07 08:03:00,1.7178,1.71815,1.71745,1.71765,180800000.0
2009-05-07 08:04:00,1.71775,1.7185,1.71775,1.7185,182800000.0
2009-05-07 08:05:00,1.71835,1.71855,1.7182,1.7183,131200000.0
2009-05-07 08:06:00,1.7183,1.7204,1.71825,1.7204,223700000.0
2009-05-07 08:07:00,1.7204,1.7205,1.71995,1.72015,230000000.0
2009-05-07 08:08:00,1.7201,1.72015,1.71975,1.7198,248200000.0
2009-05-07 08:09:00,1.7198,1.7202,1.71975,1.72005,151800000.0
2009-05-07 08:10:00,1.72005,1.72045,1.7199,1.72025,204000000.0
2009-05-07 08:11:00,1.71995,1.72025,1.71935,1.71935,267400000.0
2009-05-07 08:12:00,1.71935,1.7197,1.71915,1.7196,211000000.0
2009-05-07 08:13:00,1.7196,1.72035,1.7195,1.7199,359400000.0
2009-05-07 08:14:00,1.7201,1.7202,1.7192,1.7197,219400000.0
2009-05-07 08:15:00,1.71975,1.7198,1.71915,1.7195,264600000.0
2009-05-07 08:16:00,1.7195,1.71975,1.71905,1.7195,245000000.0
2009-05-07 08:17:00,1.71945,1.7196,1.7191,1.71915,198200000.0
2009-05-07 08:18:00,1.7191,1.7194,1.71885,1.7194,192400000.0
2009-05-07 08:19:00,1.71935,1.7199,1.71915,1.71955,281400000.0
2009-05-07 08:20:00,1.71955,1.72055,1.71955,1.72045,260400000.0
2009-05-07 08:21:00,1.72045,1.7216,1.72045,1.72155,229600000.0
2009-05-07 08:22:00,1.72145,1.72195,1.721,1.72155,253500000.0
2009-05-07 08:23:00,1.7215,1.72165,1.7211,1.72165,70000000.0
2009-05-07 08:24:00,1.7216,1.7223,1.7216,1.7222,207000000.0
2009-05-07 08:25:00,1.72225,1.7231,1.72205,1.7227,311200000.0
2009-05-07 08:26:00,1.7227,1.7227,1.72175,1.72185,188600000.0
2009-05-07 08:27:00,1.722,1.72225,1.7216,1.722,191800000.0
2009-05-07 08:28:00,1.72185,1.72185,1.7208,1.72085,242000000.0
2009-05-07 08:29:00,1.72075,1.7209,1.7206,1.7209,259400000.0
2009-05-07 08:30:00,1.7209,1.7212,1.72015,1.72015,277200000.0
2009-05-07 08:31:00,1.72015,1.72055,1.72015,1.72045,312200000.0
2009-05-07 08:32:00,1.7205,1.72135,1.7205,1.7209,280400000.0
2009-05-07 08:33:00,1.7209,1.72215,1.72085,1.72155,341600000.0
2009-05-07 08:34:00,1.7215,1.72205,1.72115,1.7212,394600000.0
2009-05-07 08:35:00,1.7212,1.7217,1.7208,1.72165,322000000.0
2009-05-07 08:36:00,1.7216,1.72185,1.7212,1.7215,266000000.0
2009-05-07 08:37:00,1.7215,1.72215,1.7214,1.7218,271600000.0
2009-05-07 08:38:00,1.7218,1.7218,1.7211,1.7213,237000000.0
2009-05-07 08:39:00,1.72125,1.72125,1.7207,1.7207,203800000.0
2009-05-07 08:40:00,1.7207,1.7208,1.7204,1.7204,215600000.0
2009-05-07 08:41:00,1.7204,1.72075,1.72015,1.7207,267999999.0
2009-05-07 08:42:00,1.72075,1.7213,1.7206,1.7206,203400000.0
2009-05-07 08:43:00,1.7206,1.7209,1.7202,1.7209,270600000.0
2009-05-07 08:44:00,1.7209,1.72145,1.7205,1.72105,413600000.0
2009-05-07 08:45:00,1.72105,1.72105,1.72015,1.72015,257400000.0
2009-05-07 08:46:00,1.7202,1.72035,1.72005,1.7203,292200000.0
2009-05-07 08:47:00,1.72035,1.72035,1.7198,1.71985,165800000.0
2009-05-07 08:48:00,1.71995,1.7206,1.71985,1.7204,245800000.0
2009-05-07 08:49:00,1.7204,1.72085,1.7203,1.7203,304600000.0
2009-05-07 08:50:00,1.72025,1.72085,1.7201,1.72085,260600000.0
2009-05-07 08:51:00,1.72065,1.7209,1.71955,1.7198,365800000.0
2009-05-07 08:52:00,1.7198,1.7198,1.71885,1.71955,227800000.0
2009-05-07 08:53:00,1.71955,1.7199,1.71915,1.7195,360600000.0
2009-05-07 08:54:00,1.7195,1.7208,1.7195,1.7208,194400000.0
2009-05-07 08:55:00,1.7208,1.72095,1.7204,1.72075,324000000.0
2009-05-07 08:56:00,1.72075,1.72095,1.72065,1.7209,326000000.0
2009-05-07 08:57:00,1.7209,1.72095,1.7206,1.7207,149800000.0
2009-05-07 08:58:00,1.72085,1.721,1.72055,1.7206,231600000.0
2009-05-07 08:59:00,1.72065,1.7216,1.7205,1.72115,330000000.0
2009-05-07 09:00:00,1.72115,1.72175,1.72105,1.7212,464400000.0
2009-05-07 09:01:00,1.7212,1.7216,1.7208,1.72105,365400000.0
2009-05-07 09:02:00,1.72105,1.72175,1.7208,1.72125,453400000.0
2009-05-07 09:03:00,1.7213,1.72155,1.72045,1.72065,513200000.0
2009-05-07 09:04:00,1.7207,1.72155,1.7207,1.7213,370000000.0
2009-05-07 09:05:00,1.7213,1.7217,1.72105,1.72105,309000000.0
2009-05-07 09:06:00,1.7205,1.72145,1.7205,1.72125,283000000.0
2009-05-07 09:07:00,1.7213,1.72255,1.7213,1.72185,425800000.0
2009-05-07 09:08:00,1.72175,1.7219,1.72145,1.72175,373200000.0
2009-05-07 09:09:00,1.7217,1.72275,1.7217,1.72265,453800000.0
2009-05-07 09:10:00,1.7226,1.72265,1.7219,1.7219,345000000.0
2009-05-07 09:11:00,1.72195,1.72205,1.7211,1.72125,353200000.0
2009-05-07 09:12:00,1.72125,1.7214,1.72025,1.7205,415200000.0
2009-05-07 09:13:00,1.7205,1.7205,1.71955,1.72,379600000.0
2009-05-07 09:14:00,1.7199,1.7199,1.71905,1.71935,432000000.0
2009-05-07 09:15:00,1.71935,1.7195,1.7181,1.7192,401400000.0
2009-05-07 09:16:00,1.7192,1.71935,1.7181,1.7187,441600000.0
2009-05-07 09:17:00,1.71865,1.71885,1.7182,1.7184,431800000.0
2009-05-07 09:18:00,1.7184,1.7185,1.71805,1.7185,304600000.0
2009-05-07 09:19:00,1.7185,1.7185,1.7175,1.71775,265400000.0
2009-05-07 09:20:00,1.71775,1.71785,1.7175,1.7176,385400000.0
2009-05-07 09:21:00,1.7176,1.7177,1.7175,1.7175,305200000.0
2009-05-07 09:22:00,1.7176,1.7177,1.7171,1.71715,326200000.0
2009-05-07 09:23:00,1.71715,1.71735,1.7171,1.7173,238800000.0
2009-05-07 09:24:00,1.71735,1.7177,1.71715,1.71765,191200000.0
2009-05-07 09:25:00,1.71765,1.71775,1.7172,1.7172,323000000.0
2009-05-07 09:26:00,1.7172,1.7176,1.71715,1.7176,368400000.0
2009-05-07 09:27:00,1.7176,1.71905,1.7176,1.71885,465000000.0
2009-05-07 09:28:00,1.71885,1.71895,1.71845,1.71855,341800000.0
2009-05-07 09:29:00,1.7185,1.7192,1.71835,1.71915,347200000.0
2009-05-07 09:30:00,1.71895,1.71935,1.71885,1.7193,294800000.0
2009-05-07 09:31:00,1.7193,1.71975,1.71925,1.7196,370600000.0
2009-05-07 09:32:00,1.7195,1.7195,1.71875,1.71905,358400000.0
2009-05-07 09:33:00,1.7191,1.71925,1.71845,1.7188,319800000.0
2009-05-07 09:34:00,1.71875,1.7193,1.71865,1.7191,151400000.0
2009-05-07 09:35:00,1.71915,1.7193,1.71765,1.71765,314800000.0
2009-05-07 09:36:00,1.7178,1.71815,1.71745,1.71755,447800000.0
2009-05-07 09:37:00,1.71755,1.7188,1.7175,1.71875,355200000.0
2009-05-07 09:38:00,1.7188,1.7189,1.7184,1.7188,336800000.0
2009-05-07 09:39:00,1.7188,1.71895,1.71865,1.7187,164400000.0
2009-05-07 09:40:00,1.71875,1.7195,1.7187,1.7194,276200000.0
2009-05-07 09:41:00,1.71905,1.7194,1.71855,1.71905,379800000.0
2009-05-07 09:42:00,1.71905,1.71965,1.71895,1.7192,352400000.0
2009-05-07 09:43:00,1.7192,1.71955,1.7185,1.71875,316400000.0
2009-05-07 09:44:00,1.7188,1.71935,1.7188,1.7189,367200000.0
2009-05-07 09:45:00,1.7189,1.71925,1.7189,1.71925,111200000.0
2009-05-07 09:46:00,1.71925,1.71925,1.71845,1.7188,345400000.0
2009-05-07 09:47:00,1.7188,1.71905,1.71825,1.7184,436600000.0
2009-05-07 09:48:00,1.7184,1.71875,1.71785,1.7184,435800000.0
2009-05-07 09:49:00,1.71865,1.71965,1.71855,1.7195,254000000.0
2009-05-07 09:50:00,1.71955,1.71985,1.7194,1.7197,292600000.0
2009-05-07 09:51:00,1.71955,1.71995,1.71935,1.71965,305800000.0
2009-05-07 09:52:00,1.71965,1.7208,1.71965,1.72075,293800000.0
2009-05-07 09:53:00,1.7207,1.72115,1.7203,1.721,414200000.0
2009-05-07 09:54:00,1.72095,1.72115,1.72055,1.7209,319000000.0
2009-05-07 09:55:00,1.72095,1.72105,1.7206,1.7207,267200000.0
2009-05-07 09:56:00,1.7208,1.72105,1.7206,1.7208,168000000.0
2009-05-07 09:57:00,1.72085,1.7211,1.7206,1.72085,298600000.0
2009-05-07 09:58:00,1.72085,1.7217,1.72075,1.7215,328800000.0
2009-05-07 09:59:00,1.7215,1.7222,1.72135,1.7218,322200000.0
2009-05-07 10:00:00,1.7218,1.7222,1.7215,1.72155,280400000.0
2009-05-07 10:01:00,1.72155,1.7223,1.7214,1.722,333000000.0
2009-05-07 10:02:00,1.72205,1.7224,1.72195,1.722,310600000.0
2009-05-07 10:03:00,1.7219,1.72375,1.72185,1.723,447800000.0
2009-05-07 10:04:00,1.72295,1.7233,1.72275,1.7228,403200000.0
2009-05-07 10:05:00,1.72305,1.7231,1.72285,1.7229,372600000.0
2009-05-07 10:06:00,1.7229,1.72315,1.72255,1.72255,314000000.0
2009-05-07 10:07:00,1.72255,1.7227,1.7223,1.72245,279800000.0
2009-05-07 10:08:00,1.72265,1.7227,1.72225,1.7224,271400000.0
2009-05-07 10:09:00,1.7225,1.7225,1.72175,1.722,370800000.0
2009-05-07 10:10:00,1.72205,1.72235,1.72145,1.722,306200000.0
2009-05-07 10:11:00,1.7221,1.7224,1.7217,1.7222,390200000.0
2009-05-07 10:12:00,1.72225,1.7225,1.7221,1.72225,460200000.0
2009-05-07 10:13:00,1.72225,1.72245,1.72195,1.7222,300600000.0
2009-05-07 10:14:00,1.7219,1.7225,1.72185,1.72245,337800000.0
2009-05-07 10:15:00,1.72245,1.72245,1.72165,1.7218,275400000.0
2009-05-07 10:16:00,1.7218,1.7221,1.72135,1.72155,479400000.0
2009-05-07 10:17:00,1.72155,1.7219,1.72135,1.72165,564000000.0
2009-05-07 10:18:00,1.72165,1.7219,1.72145,1.7215,250800000.0
2009-05-07 10:19:00,1.7215,1.72215,1.7215,1.72185,209600000.0
2009-05-07 10:20:00,1.72185,1.72185,1.7212,1.7212,313200000.0
2009-05-07 10:21:00,1.7212,1.7219,1.7207,1.72145,293600000.0
2009-05-07 10:22:00,1.72145,1.7219,1.72135,1.72135,354600000.0
2009-05-07 10:23:00,1.7214,1.7219,1.7211,1.7211,382200000.0
2009-05-07 10:24:00,1.7212,1.7212,1.7206,1.7207,338400000.0
2009-05-07 10:25:00,1.7208,1.72095,1.72065,1.72095,188600000.0
2009-05-07 10:26:00,1.72095,1.7211,1.7204,1.7207,457800000.0
2009-05-07 10:27:00,1.72075,1.7209,1.72055,1.72065,434800000.0
2009-05-07 10:28:00,1.72065,1.72075,1.71935,1.7196,432800000.0
2009-05-07 10:29:00,1.7196,1.7197,1.71925,1.7193,250800000.0
2009-05-07 10:30:00,1.7193,1.71955,1.71905,1.7194,355199999.0
2009-05-07 10:31:00,1.71945,1.71955,1.7191,1.7194,316000000.0
2009-05-07 10:32:00,1.7195,1.7196,1.71915,1.7192,240200000.0
2009-05-07 10:33:00,1.71915,1.71955,1.7191,1.71935,281600000.0
2009-05-07 10:34:00,1.71945,1.71965,1.71845,1.7185,386600000.0
2009-05-07 10:35:00,1.71845,1.7192,1.7182,1.7192,407999999.0
2009-05-07 10:36:00,1.7194,1.72,1.71905,1.71995,407600000.0
2009-05-07 10:37:00,1.71995,1.7208,1.71925,1.7208,429600000.0
2009-05-07 10:38:00,1.7208,1.72145,1.7206,1.72095,455400000.0
2009-05-07 10:39:00,1.72095,1.721,1.72045,1.7206,634400001.0
2009-05-07 10:40:00,1.72065,1.721,1.7204,1.72075,346400000.0
2009-05-07 10:41:00,1.7208,1.7208,1.7203,1.7204,393400000.0
2009-05-07 10:42:00,1.7204,1.7208,1.72035,1.7207,311800000.0
2009-05-07 10:43:00,1.72075,1.72095,1.7207,1.7208,192600000.0
2009-05-07 10:44:00,1.72075,1.7212,1.72075,1.7209,389200000.0
2009-05-07 10:45:00,1.7209,1.72115,1.72085,1.7211,279000000.0
2009-05-07 10:46:00,1.72105,1.72115,1.7208,1.72105,285600000.0
2009-05-07 10:47:00,1.721,1.721,1.72055,1.7208,426400000.0
2009-05-07 10:48:00,1.7208,1.72105,1.7207,1.7207,235200000.0
2009-05-07 10:49:00,1.72075,1.7216,1.72075,1.72125,267600000.0
2009-05-07 10:50:00,1.7215,1.7215,1.72115,1.72125,223800000.0
2009-05-07 10:51:00,1.7212,1.7232,1.7212,1.72295,275600000.0
2009-05-07 10:52:00,1.72295,1.7235,1.72285,1.7232,483200000.0
2009-05-07 10:53:00,1.72315,1.7233,1.7226,1.72265,430000000.0
2009-05-07 10:54:00,1.72255,1.7232,1.7223,1.72285,600200000.0
2009-05-07 10:55:00,1.72285,1.7231,1.72265,1.72285,399200000.0
2009-05-07 10:56:00,1.72285,1.72305,1.7227,1.7227,369400000.0
2009-05-07 10:57:00,1.72265,1.7227,1.72135,1.7214,494200000.0
2009-05-07 10:58:00,1.7214,1.72155,1.7208,1.72085,376400000.0
2009-05-07 10:59:00,1.7207,1.72085,1.7204,1.72085,273800000.0
2009-05-07 11:00:00,1.72085,1.7215,1.72085,1.7211,364399999.0
2009-05-07 11:01:00,1.7211,1.7212,1.72065,1.72075,488600000.0
2009-05-07 11:02:00,1.72085,1.72165,1.7207,1.72145,387000000.0
2009-05-07 11:03:00,1.72145,1.72165,1.7211,1.72145,412200000.0
2009-05-07 11:04:00,1.72135,1.7216,1.721,1.7211,444000000.0
2009-05-07 11:05:00,1.7211,1.7216,1.721,1.7211,336600000.0
2009-05-07 11:06:00,1.72115,1.7213,1.721,1.721,363800000.0
2009-05-07 11:07:00,1.7211,1.7211,1.71975,1.72095,523800000.0
2009-05-07 11:08:00,1.72095,1.72175,1.7208,1.7217,412200000.0
2009-05-07 11:09:00,1.7217,1.7219,1.72115,1.7218,359400000.0
2009-05-07 11:10:00,1.72165,1.72175,1.7209,1.72105,456600000.0
2009-05-07 11:11:00,1.72095,1.721,1.72035,1.7206,399800000.0
2009-05-07 11:12:00,1.7206,1.7206,1.71985,1.72,423600000.0
2009-05-07 11:13:00,1.71995,1.71995,1.71855,1.71865,506800000.0
2009-05-07 11:14:00,1.71865,1.71925,1.7185,1.7191,482600000.0
2009-05-07 11:15:00,1.71905,1.7192,1.71845,1.7188,378200000.0
2009-05-07 11:16:00,1.71885,1.72,1.7186,1.7199,416400000.0
2009-05-07 11:17:00,1.7199,1.72005,1.7192,1.71985,444600000.0
2009-05-07 11:18:00,1.7197,1.7207,1.71955,1.72065,421800000.0
2009-05-07 11:19:00,1.72065,1.7207,1.72015,1.7206,354400000.0
2009-05-07 11:20:00,1.7206,1.7208,1.7201,1.72025,322200000.0
2009-05-07 11:21:00,1.72025,1.7212,1.72025,1.72055,409000000.0
2009-05-07 11:22:00,1.72055,1.72125,1.72025,1.72105,386200000.0
2009-05-07 11:23:00,1.7209,1.722,1.7209,1.72185,383200000.0
2009-05-07 11:24:00,1.72125,1.72135,1.72055,1.7207,346400000.0
2009-05-07 11:25:00,1.72075,1.72145,1.7206,1.72095,386600000.0
2009-05-07 11:26:00,1.72095,1.7218,1.72025,1.7218,393400000.0
2009-05-07 11:27:00,1.7218,1.72195,1.72135,1.7214,431600000.0
2009-05-07 11:28:00,1.72135,1.7215,1.72115,1.72115,263000000.0
2009-05-07 11:29:00,1.72115,1.7218,1.721,1.7217,390200000.0
2009-05-07 11:30:00,1.7217,1.7221,1.7212,1.72135,423000000.0
2009-05-07 11:31:00,1.72135,1.7217,1.72085,1.72145,360400000.0
2009-05-07 11:32:00,1.72145,1.7224,1.72145,1.722,277000000.0
2009-05-07 11:33:00,1.72215,1.7223,1.72165,1.7217,363600000.0
2009-05-07 11:34:00,1.72185,1.72195,1.72155,1.7217,226800000.0
2009-05-07 11:35:00,1.72175,1.72245,1.7217,1.72215,332000000.0
2009-05-07 11:36:00,1.7221,1.7224,1.7215,1.7215,314000000.0
2009-05-07 11:37:00,1.7215,1.72175,1.72135,1.72165,299000000.0
2009-05-07 11:38:00,1.72165,1.7227,1.72125,1.72265,447800000.0
2009-05-07 11:39:00,1.72265,1.72265,1.72205,1.72235,510000000.0
2009-05-07 11:40:00,1.72235,1.72255,1.72135,1.7216,514200000.0
2009-05-07 11:41:00,1.7216,1.7217,1.72075,1.72095,372600001.0
2009-05-07 11:42:00,1.7208,1.7212,1.7205,1.72105,456800000.0
2009-05-07 11:43:00,1.72105,1.7214,1.7206,1.7211,330800000.0
2009-05-07 11:44:00,1.7211,1.7213,1.72035,1.72035,394200000.0
2009-05-07 11:45:00,1.7205,1.72055,1.71985,1.7204,335200000.0
2009-05-07 11:46:00,1.7205,1.7206,1.7199,1.72035,454800000.0
2009-05-07 11:47:00,1.72035,1.72075,1.7203,1.72055,188200000.0
2009-05-07 11:48:00,1.7205,1.72095,1.7205,1.7208,247800000.0
2009-05-07 11:49:00,1.7208,1.72085,1.72035,1.72075,282200000.0
2009-05-07 11:50:00,1.72075,1.72125,1.7203,1.72075,326600000.0
2009-05-07 11:51:00,1.72075,1.72125,1.72075,1.72105,299000000.0
2009-05-07 11:52:00,1.72105,1.72165,1.72095,1.72155,267800000.0
2009-05-07 11:53:00,1.7216,1.7218,1.7213,1.72175,215600000.0
2009-05-07 11:54:00,1.72175,1.72295,1.72175,1.7227,459200000.0
2009-05-07 11:55:00,1.7227,1.723,1.72235,1.72285,487600000.0
2009-05-07 11:56:00,1.72285,1.72285,1.7225,1.72285,387000000.0
2009-05-07 11:57:00,1.72275,1.723,1.72265,1.72295,216600000.0
2009-05-07 11:58:00,1.72295,1.7232,1.7225,1.7227,292200000.0
2009-05-07 11:59:00,1.7227,1.7231,1.72255,1.72285,284600000.0
2009-05-07 12:00:00,1.72285,1.72505,1.72205,1.725,472400000.0
2009-05-07 12:01:00,1.72495,1.72525,1.72355,1.7248,482800000.0
2009-05-07 12:02:00,1.72475,1.7248,1.72415,1.72445,335000000.0
2009-05-07 12:03:00,1.72445,1.7247,1.7241,1.7245,356800000.0
2009-05-07 12:04:00,1.7247,1.72485,1.72375,1.72375,423600000.0
2009-05-07 12:05:00,1.7238,1.72445,1.72375,1.72425,237800000.0
2009-05-07 12:06:00,1.72425,1.7244,1.7237,1.7239,393000000.0
2009-05-07 12:07:00,1.7239,1.72525,1.7238,1.72465,457400000.0
2009-05-07 12:08:00,1.72475,1.72495,1.7244,1.7245,436000000.0
2009-05-07 12:09:00,1.7246,1.7249,1.72445,1.7245,257800000.0
2009-05-07 12:10:00,1.72455,1.72455,1.72365,1.72375,374000000.0
2009-05-07 12:11:00,1.72375,1.72415,1.72375,1.72395,298800000.0
2009-05-07 12:12:00,1.7239,1.7244,1.72385,1.7244,243000000.0
2009-05-07 12:13:00,1.7244,1.7244,1.72355,1.724,356400000.0
2009-05-07 12:14:00,1.724,1.72445,1.724,1.72415,292000000.0
2009-05-07 12:15:00,1.7242,1.72445,1.724,1.72445,194000000.0
2009-05-07 12:16:00,1.7245,1.72455,1.72395,1.72405,307800000.0
2009-05-07 12:17:00,1.7241,1.72415,1.7233,1.72335,295600000.0
2009-05-07 12:18:00,1.7234,1.72375,1.72335,1.72365,196400000.0
2009-05-07 12:19:00,1.72365,1.72375,1.72325,1.7234,169800000.0
2009-05-07 12:20:00,1.7233,1.7234,1.7228,1.7228,241000000.0
2009-05-07 12:21:00,1.7227,1.7238,1.7227,1.7237,212200000.0
2009-05-07 12:22:00,1.7237,1.7238,1.7235,1.7237,165400000.0
2009-05-07 12:23:00,1.7237,1.72395,1.7235,1.72385,240200000.0
2009-05-07 12:24:00,1.72415,1.72415,1.72325,1.72355,210400000.0
2009-05-07 12:25:00,1.7235,1.7237,1.7234,1.7235,98000000.0
2009-05-07 12:26:00,1.7233,1.72355,1.7232,1.72325,155200000.0
2009-05-07 12:27:00,1.72325,1.7235,1.7231,1.72335,357600000.0
2009-05-07 12:28:00,1.7235,1.72375,1.72325,1.72365,281999999.0
2009-05-07 12:29:00,1.72365,1.72375,1.7232,1.72325,194800000.0
2009-05-07 12:30:00,1.72325,1.7234,1.723,1.723,153800000.0
2009-05-07 12:31:00,1.723,1.72345,1.72245,1.7231,352100000.0
2009-05-07 12:32:00,1.7232,1.72355,1.7226,1.72275,290000000.0
2009-05-07 12:33:00,1.7229,1.723,1.72245,1.72265,294200000.0
2009-05-07 12:34:00,1.72255,1.72325,1.72255,1.72305,230600000.0
2009-05-07 12:35:00,1.7232,1.7232,1.7225,1.7225,245600000.0
2009-05-07 12:36:00,1.7225,1.7225,1.72195,1.72245,264200000.0
2009-05-07 12:37:00,1.7224,1.72245,1.72215,1.72245,252600000.0
2009-05-07 12:38:00,1.7224,1.7227,1.72235,1.7225,356200000.0
2009-05-07 12:39:00,1.7225,1.7228,1.72235,1.7226,189600000.0
2009-05-07 12:40:00,1.7226,1.72265,1.7224,1.7226,326800000.0
2009-05-07 12:41:00,1.7226,1.7229,1.72165,1.72205,304800000.0
2009-05-07 12:42:00,1.72205,1.72205,1.72175,1.7219,268400000.0
2009-05-07 12:43:00,1.7219,1.72265,1.7215,1.7223,404400000.0
2009-05-07 12:44:00,1.72245,1.7227,1.72235,1.7225,157000000.0
2009-05-07 12:45:00,1.7225,1.7229,1.72245,1.7225,172600000.0
2009-05-07 12:46:00,1.72255,1.72255,1.72195,1.72215,157200000.0
2009-05-07 12:47:00,1.72235,1.72315,1.7222,1.72285,227400000.0
2009-05-07 12:48:00,1.72285,1.72315,1.72275,1.72295,142800000.0
2009-05-07 12:49:00,1.72295,1.723,1.7224,1.72255,226600000.0
2009-05-07 12:50:00,1.72265,1.7228,1.7223,1.7226,273000000.0
2009-05-07 12:51:00,1.7226,1.7227,1.72225,1.7224,243600000.0
2009-05-07 12:52:00,1.7223,1.72275,1.72215,1.7223,293600000.0
2009-05-07 12:53:00,1.7223,1.72275,1.7223,1.72255,202000000.0
2009-05-07 12:54:00,1.72235,1.7226,1.72185,1.7225,283000000.0
2009-05-07 12:55:00,1.7225,1.72275,1.72185,1.72195,369200000.0
2009-05-07 12:56:00,1.7219,1.72265,1.72145,1.72155,265200000.0
2009-05-07 12:57:00,1.72155,1.7216,1.7207,1.7213,292600000.0
2009-05-07 12:58:00,1.72125,1.72175,1.7206,1.72085,220800000.0
2009-05-07 12:59:00,1.7207,1.72175,1.7206,1.72135,188200000.0
2009-05-07 13:00:00,1.72165,1.7217,1.71265,1.7138,390200000.0
2009-05-07 13:01:00,1.7138,1.7154,1.7127,1.7127,351800000.0
2009-05-07 13:02:00,1.71265,1.7133,1.71095,1.7118,364000000.0
2009-05-07 13:03:00,1.7118,1.7141,1.7118,1.7133,379800000.0
2009-05-07 13:04:00,1.71335,1.7154,1.71335,1.71515,375800000.0
2009-05-07 13:05:00,1.7151,1.71525,1.7132,1.71345,318800000.0
2009-05-07 13:06:00,1.7131,1.7131,1.71135,1.71135,325800000.0
2009-05-07 13:07:00,1.71135,1.71175,1.71065,1.7116,303200000.0
2009-05-07 13:08:00,1.7114,1.7114,1.70945,1.7098,277800000.0
2009-05-07 13:09:00,1.71005,1.71175,1.70975,1.71095,383400000.0
2009-05-07 13:10:00,1.71095,1.7112,1.7099,1.71045,402400000.0
2009-05-07 13:11:00,1.7103,1.7111,1.7102,1.71065,324000000.0
2009-05-07 13:12:00,1.71085,1.71155,1.7106,1.71105,296000000.0
2009-05-07 13:13:00,1.71115,1.71165,1.7106,1.7115,290400000.0
2009-05-07 13:14:00,1.7115,1.7117,1.7111,1.7117,138200000.0
2009-05-07 13:15:00,1.71175,1.71285,1.71175,1.7128,214600000.0
2009-05-07 13:16:00,1.7128,1.7145,1.7128,1.71445,204500000.0
2009-05-07 13:17:00,1.71445,1.71455,1.713,1.71375,453600000.0
2009-05-07 13:18:00,1.71385,1.71405,1.7132,1.714,414200000.0
2009-05-07 13:19:00,1.714,1.71445,1.71395,1.71435,248400000.0
2009-05-07 13:20:00,1.71435,1.71495,1.7142,1.71435,319200000.0
2009-05-07 13:21:00,1.71435,1.71505,1.71425,1.7148,360000000.0
2009-05-07 13:22:00,1.71475,1.71525,1.7144,1.7144,214600000.0
2009-05-07 13:23:00,1.71435,1.71465,1.71405,1.71465,380400000.0
2009-05-07 13:24:00,1.7147,1.7147,1.71385,1.7141,362600000.0
2009-05-07 13:25:00,1.71415,1.71415,1.7136,1.71365,512800000.0
2009-05-07 13:26:00,1.71365,1.7149,1.71355,1.71475,336000000.0
2009-05-07 13:27:00,1.7149,1.715,1.71415,1.71425,346600000.0
2009-05-07 13:28:00,1.714,1.71435,1.7138,1.71425,248400000.0
2009-05-07 13:29:00,1.71425,1.7149,1.7142,1.71435,356000000.0
2009-05-07 13:30:00,1.71435,1.7156,1.7142,1.71515,258200000.0
2009-05-07 13:31:00,1.71525,1.71555,1.71505,1.71535,415600000.0
2009-05-07 13:32:00,1.7153,1.71555,1.71485,1.715,320000000.0
2009-05-07 13:33:00,1.71495,1.7152,1.71485,1.71495,232200000.0
2009-05-07 13:34:00,1.71495,1.71555,1.71485,1.71525,169200000.0
2009-05-07 13:35:00,1.71545,1.7155,1.71425,1.71425,264200000.0
2009-05-07 13:36:00,1.71435,1.7147,1.71365,1.7143,303400000.0
2009-05-07 13:37:00,1.71415,1.71415,1.71255,1.71295,353000000.0
2009-05-07 13:38:00,1.71275,1.71315,1.71235,1.7127,440400000.0
2009-05-07 13:39:00,1.7127,1.71315,1.71255,1.71295,487200000.0
2009-05-07 13:40:00,1.71295,1.71405,1.71295,1.71365,353800000.0
2009-05-07 13:41:00,1.7136,1.7142,1.7133,1.7138,303600000.0
2009-05-07 13:42:00,1.71385,1.7141,1.7133,1.71345,377200000.0
2009-05-07 13:43:00,1.71355,1.71355,1.71255,1.7133,247200000.0
2009-05-07 13:44:00,1.7134,1.71395,1.71325,1.71395,204000000.0
2009-05-07 13:45:00,1.7138,1.71415,1.71245,1.7135,185400000.0
2009-05-07 13:46:00,1.7135,1.7139,1.71175,1.712,397800000.0
2009-05-07 13:47:00,1.712,1.71215,1.7111,1.7112,376200000.0
2009-05-07 13:48:00,1.7114,1.71165,1.7111,1.71135,389200000.0
2009-05-07 13:49:00,1.71135,1.7117,1.71015,1.7108,393000000.0
2009-05-07 13:50:00,1.71075,1.7116,1.70985,1.7114,375100000.0
2009-05-07 13:51:00,1.7114,1.7125,1.7113,1.7125,288000000.0
2009-05-07 13:52:00,1.71255,1.71285,1.71245,1.71255,446000000.0
2009-05-07 13:53:00,1.7125,1.71315,1.7117,1.71265,497200000.0
2009-05-07 13:54:00,1.7126,1.7127,1.7117,1.712,338200000.0
2009-05-07 13:55:00,1.7122,1.71235,1.71115,1.7119,387400000.0
2009-05-07 13:56:00,1.7119,1.71265,1.7113,1.7119,446000000.0
2009-05-07 13:57:00,1.71195,1.7129,1.7117,1.7128,421400000.0
2009-05-07 13:58:00,1.7128,1.7136,1.7127,1.7134,475000000.0
2009-05-07 13:59:00,1.7134,1.71365,1.71305,1.71305,622200001.0
2009-05-07 14:00:00,1.71305,1.714,1.71295,1.7137,430400000.0
2009-05-07 14:01:00,1.7138,1.7139,1.7127,1.71305,420200000.0
2009-05-07 14:02:00,1.71305,1.71315,1.71225,1.71255,410800000.0
2009-05-07 14:03:00,1.71255,1.71285,1.71195,1.71205,345600000.0
2009-05-07 14:04:00,1.71205,1.7121,1.711,1.71125,403400000.0
2009-05-07 14:05:00,1.71125,1.71265,1.7112,1.7124,445800000.0
2009-05-07 14:06:00,1.7124,1.7128,1.71175,1.7118,408600000.0
2009-05-07 14:07:00,1.71185,1.71295,1.7116,1.7117,329000000.0
2009-05-07 14:08:00,1.71175,1.71235,1.7107,1.71225,359800000.0
2009-05-07 14:09:00,1.7123,1.71305,1.7122,1.71305,256200000.0
2009-05-07 14:10:00,1.713,1.71325,1.7126,1.7127,301000000.0
2009-05-07 14:11:00,1.71275,1.71365,1.71245,1.71345,370800000.0
2009-05-07 14:12:00,1.71345,1.7135,1.71285,1.71335,381400000.0
2009-05-07 14:13:00,1.7135,1.71395,1.7133,1.71365,363400000.0
2009-05-07 14:14:00,1.7136,1.7141,1.7136,1.7141,414000000.0
2009-05-07 14:15:00,1.71415,1.71425,1.71335,1.71345,396200000.0
2009-05-07 14:16:00,1.71345,1.7141,1.7133,1.71395,212200000.0
2009-05-07 14:17:00,1.71405,1.7146,1.71375,1.714,217600000.0
2009-05-07 14:18:00,1.71395,1.714,1.7137,1.71385,223400000.0
2009-05-07 14:19:00,1.71375,1.71375,1.7131,1.7135,278800000.0
2009-05-07 14:20:00,1.71345,1.7143,1.7134,1.7143,225400000.0
2009-05-07 14:21:00,1.7142,1.7144,1.714,1.71405,324800000.0
2009-05-07 14:22:00,1.71405,1.71465,1.7137,1.7138,315000000.0
2009-05-07 14:23:00,1.7139,1.7141,1.7135,1.7137,382200000.0
2009-05-07 14:24:00,1.7136,1.7137,1.7132,1.7133,289600000.0
2009-05-07 14:25:00,1.71335,1.71335,1.7117,1.71175,417200000.0
2009-05-07 14:26:00,1.71175,1.71195,1.7115,1.7115,396200000.0
2009-05-07 14:27:00,1.7115,1.71185,1.71125,1.7115,443800000.0
2009-05-07 14:28:00,1.7115,1.71205,1.71135,1.71145,304200000.0
2009-05-07 14:29:00,1.7115,1.71235,1.71105,1.71195,293600000.0
2009-05-07 14:30:00,1.7121,1.71285,1.712,1.7127,196400000.0
2009-05-07 14:31:00,1.71265,1.71305,1.7123,1.71305,327200000.0
2009-05-07 14:32:00,1.71305,1.7131,1.7122,1.7123,270000000.0
2009-05-07 14:33:00,1.71225,1.71335,1.71205,1.7131,385800000.0
2009-05-07 14:34:00,1.7131,1.71605,1.71265,1.7147,264500000.0
2009-05-07 14:35:00,1.71425,1.72015,1.7132,1.71975,327400000.0
2009-05-07 14:36:00,1.7193,1.7215,1.7175,1.7182,367400000.0
2009-05-07 14:37:00,1.7182,1.72025,1.71665,1.7168,408800000.0
2009-05-07 14:38:00,1.71665,1.71835,1.7157,1.71835,451700000.0
2009-05-07 14:39:00,1.71835,1.7193,1.71765,1.71775,523400000.0
2009-05-07 14:40:00,1.71775,1.71795,1.7158,1.71595,500000000.0
2009-05-07 14:41:00,1.71595,1.71715,1.71375,1.71375,551000000.0
2009-05-07 14:42:00,1.7139,1.714,1.7117,1.7122,531200000.0
2009-05-07 14:43:00,1.7123,1.7123,1.70825,1.70935,563000000.0
2009-05-07 14:44:00,1.70995,1.71075,1.70875,1.71045,558100000.0
2009-05-07 14:45:00,1.71005,1.7113,1.71005,1.71075,502400000.0
2009-05-07 14:46:00,1.71055,1.7113,1.7099,1.7104,491200000.0
2009-05-07 14:47:00,1.7109,1.7111,1.70625,1.70625,465500000.0
2009-05-07 14:48:00,1.7061,1.7062,1.70405,1.7056,420800000.0
2009-05-07 14:49:00,1.70555,1.70615,1.7054,1.7061,393000000.0
2009-05-07 14:50:00,1.70595,1.7064,1.70545,1.7058,423500000.0
2009-05-07 14:51:00,1.7058,1.7068,1.70575,1.7062,461300000.0
2009-05-07 14:52:00,1.7062,1.7066,1.7059,1.70625,422400000.0
2009-05-07 14:53:00,1.70625,1.7077,1.7062,1.70715,378400000.0
2009-05-07 14:54:00,1.70715,1.70735,1.70645,1.70705,467400001.0
2009-05-07 14:55:00,1.7072,1.70835,1.70695,1.70775,646200000.0
2009-05-07 14:56:00,1.70775,1.70845,1.70555,1.70555,521800000.0
2009-05-07 14:57:00,1.7058,1.7071,1.70335,1.70425,719800000.0
2009-05-07 14:58:00,1.70405,1.70495,1.7039,1.7049,416800000.0
2009-05-07 14:59:00,1.7049,1.7054,1.70385,1.70405,448600000.0
2009-05-07 15:00:00,1.7041,1.7043,1.702,1.7033,460800000.0
2009-05-07 15:01:00,1.70285,1.7052,1.7028,1.7052,638700000.0
2009-05-07 15:02:00,1.7052,1.70555,1.70395,1.70525,560800000.0
2009-05-07 15:03:00,1.70525,1.7054,1.70335,1.7038,583300000.0
2009-05-07 15:04:00,1.7038,1.7046,1.7024,1.7024,478200000.0
2009-05-07 15:05:00,1.70265,1.7039,1.7021,1.7034,580200000.0
2009-05-07 15:06:00,1.7035,1.70365,1.70145,1.7023,719600000.0
2009-05-07 15:07:00,1.7023,1.7031,1.6994,1.6996,546000000.0
2009-05-07 15:08:00,1.6996,1.70125,1.69945,1.70095,640200000.0
2009-05-07 15:09:00,1.70075,1.7019,1.7004,1.7019,483700000.0
2009-05-07 15:10:00,1.7022,1.7022,1.70075,1.7012,454600001.0
2009-05-07 15:11:00,1.70115,1.70135,1.7002,1.7004,383000000.0
2009-05-07 15:12:00,1.70055,1.7019,1.70045,1.70145,488100000.0
2009-05-07 15:13:00,1.70105,1.7019,1.70105,1.7016,506600000.0
2009-05-07 15:14:00,1.70155,1.70215,1.70085,1.70105,432600000.0
2009-05-07 15:15:00,1.701,1.70285,1.7008,1.7027,468000000.0
2009-05-07 15:16:00,1.7027,1.7027,1.7013,1.7016,501400000.0
2009-05-07 15:17:00,1.7016,1.702,1.70105,1.7013,544600000.0
2009-05-07 15:18:00,1.7014,1.7017,1.70105,1.7012,516800000.0
2009-05-07 15:19:00,1.7012,1.7014,1.7007,1.701,385000000.0
2009-05-07 15:20:00,1.70095,1.70135,1.70075,1.70085,387800000.0
2009-05-07 15:21:00,1.70085,1.7019,1.7004,1.7017,404800000.0
2009-05-07 15:22:00,1.7017,1.7021,1.7014,1.70155,343500000.0
2009-05-07 15:23:00,1.70155,1.7022,1.7008,1.701,417600000.0
2009-05-07 15:24:00,1.701,1.7012,1.70035,1.7009,485200000.0
2009-05-07 15:25:00,1.7009,1.7011,1.70065,1.70085,376800000.0
2009-05-07 15:26:00,1.70075,1.70115,1.70035,1.70105,349200000.0
2009-05-07 15:27:00,1.7011,1.7012,1.7001,1.7001,224200000.0
2009-05-07 15:28:00,1.7001,1.7006,1.6999,1.7001,296800000.0
2009-05-07 15:29:00,1.70015,1.70045,1.6999,1.7003,229000000.0
2009-05-07 15:30:00,1.7003,1.7003,1.6991,1.69925,400800000.0
2009-05-07 15:31:00,1.69925,1.6993,1.69745,1.6976,405000001.0
2009-05-07 15:32:00,1.6972,1.6982,1.6967,1.69785,496200000.0
2009-05-07 15:33:00,1.6978,1.69835,1.6968,1.69775,489800000.0
2009-05-07 15:34:00,1.6979,1.69795,1.6969,1.6978,342200000.0
2009-05-07 15:35:00,1.698,1.6981,1.69745,1.6977,387400000.0
2009-05-07 15:36:00,1.69765,1.698,1.69715,1.6974,304800000.0
2009-05-07 15:37:00,1.6974,1.6981,1.6973,1.6979,303400000.0
2009-05-07 15:38:00,1.69775,1.69795,1.69735,1.69755,340600000.0
2009-05-07 15:39:00,1.6975,1.6979,1.6974,1.69775,305600000.0
2009-05-07 15:40:00,1.69785,1.69965,1.6978,1.6992,358600000.0
2009-05-07 15:41:00,1.69925,1.69975,1.69865,1.69905,337200000.0
2009-05-07 15:42:00,1.6991,1.6995,1.6985,1.69895,370600000.0
2009-05-07 15:43:00,1.69895,1.6991,1.6967,1.69735,366600000.0
2009-05-07 15:44:00,1.69735,1.6977,1.6967,1.69765,402500000.0
2009-05-07 15:45:00,1.6976,1.69775,1.6968,1.69745,328600000.0
2009-05-07 15:46:00,1.6976,1.6976,1.69655,1.69725,363800000.0
2009-05-07 15:47:00,1.6973,1.6982,1.6972,1.69765,279300000.0
2009-05-07 15:48:00,1.6976,1.69855,1.6976,1.6982,281200000.0
2009-05-07 15:49:00,1.69825,1.6996,1.69785,1.6992,374600000.0
2009-05-07 15:50:00,1.6992,1.6994,1.6988,1.6989,429400000.0
2009-05-07 15:51:00,1.69875,1.69905,1.69785,1.6982,450800000.0
2009-05-07 15:52:00,1.6983,1.69915,1.69825,1.6987,379200000.0
2009-05-07 15:53:00,1.69865,1.69905,1.6985,1.699,214400000.0
2009-05-07 15:54:00,1.69905,1.69965,1.69905,1.69965,314000000.0
2009-05-07 15:55:00,1.69965,1.69975,1.6985,1.6986,425200000.0
2009-05-07 15:56:00,1.69865,1.70005,1.6986,1.69975,299000000.0
2009-05-07 15:57:00,1.69975,1.70055,1.6993,1.70045,308800000.0
2009-05-07 15:58:00,1.7005,1.7006,1.6997,1.70005,397600000.0
2009-05-07 15:59:00,1.70005,1.70015,1.6993,1.69935,430200000.0
2009-05-07 16:00:00,1.6994,1.6997,1.69895,1.69935,537400000.0
2009-05-07 16:01:00,1.69925,1.69985,1.69925,1.6996,451400000.0
2009-05-07 16:02:00,1.6996,1.69965,1.69885,1.69885,345800000.0
2009-05-07 16:03:00,1.6989,1.6993,1.69855,1.6991,461800000.0
2009-05-07 16:04:00,1.6991,1.69965,1.69905,1.6993,483000001.0
2009-05-07 16:05:00,1.6993,1.69965,1.69915,1.69915,360600000.0
2009-05-07 16:06:00,1.69905,1.69935,1.69875,1.69885,390400000.0
2009-05-07 16:07:00,1.69885,1.6998,1.6987,1.69965,411800000.0
2009-05-07 16:08:00,1.69975,1.69995,1.69925,1.69925,406800000.0
2009-05-07 16:09:00,1.69915,1.6999,1.69885,1.6996,309000000.0
2009-05-07 16:10:00,1.69955,1.69995,1.6992,1.6997,442400000.0
2009-05-07 16:11:00,1.6997,1.7002,1.6996,1.7,328800000.0
2009-05-07 16:12:00,1.7,1.7003,1.6992,1.69945,397800000.0
2009-05-07 16:13:00,1.69935,1.701,1.6992,1.7005,360200000.0
2009-05-07 16:14:00,1.70055,1.70075,1.7003,1.70045,332200000.0
2009-05-07 16:15:00,1.7004,1.7009,1.70025,1.70075,381800000.0
2009-05-07 16:16:00,1.7008,1.701,1.70045,1.7007,312600000.0
2009-05-07 16:17:00,1.7007,1.7009,1.7005,1.7009,306800000.0
2009-05-07 16:18:00,1.7009,1.70105,1.70045,1.70045,317000000.0
2009-05-07 16:19:00,1.70025,1.70055,1.70015,1.70015,138800000.0
2009-05-07 16:20:00,1.70015,1.7006,1.69995,1.7005,184800000.0
2009-05-07 16:21:00,1.7005,1.70055,1.70005,1.70055,174800000.0
2009-05-07 16:22:00,1.70055,1.7006,1.69975,1.7006,281800000.0
2009-05-07 16:23:00,1.70055,1.7011,1.70055,1.70065,378400000.0
2009-05-07 16:24:00,1.7007,1.7007,1.69985,1.7,283400000.0
2009-05-07 16:25:00,1.70005,1.70015,1.6989,1.6989,329000000.0
2009-05-07 16:26:00,1.69885,1.6991,1.69855,1.69885,245800000.0
2009-05-07 16:27:00,1.69875,1.6992,1.69825,1.69875,353000000.0
2009-05-07 16:28:00,1.69885,1.6998,1.69885,1.69955,231400000.0
2009-05-07 16:29:00,1.69945,1.7001,1.69925,1.69975,272400000.0
2009-05-07 16:30:00,1.6999,1.70035,1.6995,1.70035,256400000.0
2009-05-07 16:31:00,1.70035,1.70035,1.69975,1.69995,213800000.0
2009-05-07 16:32:00,1.69995,1.7005,1.6996,1.69965,233200000.0
2009-05-07 16:33:00,1.6997,1.7,1.69955,1.6997,202200000.0
2009-05-07 16:34:00,1.6997,1.69985,1.6986,1.69885,361600000.0
2009-05-07 16:35:00,1.6988,1.69905,1.6984,1.69845,325800000.0
2009-05-07 16:36:00,1.69855,1.6987,1.69745,1.6977,294200000.0
2009-05-07 16:37:00,1.69765,1.698,1.69745,1.69785,337600000.0
2009-05-07 16:38:00,1.6978,1.69805,1.6976,1.6978,191000000.0
2009-05-07 16:39:00,1.6978,1.6986,1.6978,1.6986,262800000.0
2009-05-07 16:40:00,1.6985,1.69865,1.6978,1.69785,289400000.0
2009-05-07 16:41:00,1.69785,1.6979,1.6973,1.69735,214800000.0
2009-05-07 16:42:00,1.69735,1.6975,1.69715,1.6974,283600000.0
2009-05-07 16:43:00,1.69735,1.6986,1.69715,1.69845,351400000.0
2009-05-07 16:44:00,1.69845,1.69855,1.6984,1.69855,220000000.0
2009-05-07 16:45:00,1.6985,1.6994,1.69835,1.6991,279800000.0
2009-05-07 16:46:00,1.69905,1.69905,1.69845,1.69865,244400000.0
2009-05-07 16:47:00,1.69865,1.69925,1.69865,1.69915,183000000.0
2009-05-07 16:48:00,1.6992,1.6994,1.6988,1.6988,239600000.0
2009-05-07 16:49:00,1.6988,1.699,1.6982,1.6986,239400000.0
2009-05-07 16:50:00,1.69855,1.6986,1.6977,1.69815,402800000.0
2009-05-07 16:51:00,1.6981,1.6982,1.6978,1.6978,332000000.0
2009-05-07 16:52:00,1.69785,1.698,1.69715,1.69725,395200000.0
2009-05-07 16:53:00,1.69725,1.6979,1.69715,1.6975,320400000.0
2009-05-07 16:54:00,1.69755,1.69775,1.69705,1.6975,361400000.0
2009-05-07 16:55:00,1.6977,1.6979,1.6974,1.6976,298000000.0
2009-05-07 16:56:00,1.6977,1.6982,1.6975,1.69795,294000000.0
2009-05-07 16:57:00,1.69795,1.69835,1.69785,1.698,244000000.0
2009-05-07 16:58:00,1.698,1.69815,1.69765,1.698,286400000.0
2009-05-07 16:59:00,1.698,1.69805,1.6968,1.6969,411200000.0
2009-05-07 17:00:00,1.6968,1.697,1.69625,1.6969,398200000.0
2009-05-07 17:01:00,1.6969,1.69715,1.6967,1.697,269400000.0
2009-05-07 17:02:00,1.69695,1.69715,1.69655,1.69705,332400000.0
2009-05-07 17:03:00,1.69705,1.69735,1.6965,1.69695,345000000.0
2009-05-07 17:04:00,1.69695,1.69715,1.6967,1.6967,258200000.0
2009-05-07 17:05:00,1.69675,1.69765,1.69675,1.6976,154400000.0
2009-05-07 17:06:00,1.69765,1.69785,1.69715,1.69715,124000000.0
2009-05-07 17:07:00,1.69715,1.69715,1.6969,1.697,160000000.0
2009-05-07 17:08:00,1.69695,1.6971,1.69685,1.697,181800000.0
2009-05-07 17:09:00,1.69695,1.69695,1.69635,1.6966,243800000.0
2009-05-07 17:10:00,1.69675,1.6972,1.69655,1.69715,228800000.0
2009-05-07 17:11:00,1.697,1.69725,1.6958,1.696,244400000.0
2009-05-07 17:12:00,1.696,1.6964,1.6953,1.69565,223800000.0
2009-05-07 17:13:00,1.6953,1.69585,1.69435,1.6944,258600000.0
2009-05-07 17:14:00,1.69435,1.695,1.69375,1.69495,288400000.0
2009-05-07 17:15:00,1.6949,1.695,1.69405,1.6944,286800000.0
2009-05-07 17:16:00,1.6944,1.69445,1.69355,1.6938,196000000.0
2009-05-07 17:17:00,1.6938,1.6944,1.69365,1.6942,263800000.0
2009-05-07 17:18:00,1.69415,1.69455,1.69395,1.69395,391800000.0
2009-05-07 17:19:00,1.69395,1.6941,1.69365,1.69375,454000000.0
2009-05-07 17:20:00,1.69385,1.69485,1.69385,1.69475,388200000.0
2009-05-07 17:21:00,1.69475,1.6959,1.69475,1.6955,360200000.0
2009-05-07 17:22:00,1.6955,1.6955,1.69495,1.69505,380400000.0
2009-05-07 17:23:00,1.6951,1.69575,1.695,1.69555,393800000.0
2009-05-07 17:24:00,1.6956,1.6965,1.69555,1.69575,420200000.0
2009-05-07 17:25:00,1.69575,1.69605,1.69535,1.69535,331400000.0
2009-05-07 17:26:00,1.6954,1.6954,1.6947,1.6951,324800000.0
2009-05-07 17:27:00,1.6951,1.6956,1.69475,1.69505,354800000.0
2009-05-07 17:28:00,1.69505,1.6952,1.6948,1.6949,186600000.0
2009-05-07 17:29:00,1.6949,1.6953,1.69485,1.69515,161600000.0
2009-05-07 17:30:00,1.69515,1.69545,1.69485,1.69515,334200000.0
2009-05-07 17:31:00,1.6953,1.69575,1.6949,1.695,342800000.0
2009-05-07 17:32:00,1.695,1.6955,1.6946,1.6953,280800000.0
2009-05-07 17:33:00,1.69535,1.69555,1.6947,1.69545,201600000.0
2009-05-07 17:34:00,1.6954,1.69575,1.6952,1.69545,282400000.0
2009-05-07 17:35:00,1.69545,1.6959,1.69525,1.69565,353000000.0
2009-05-07 17:36:00,1.69565,1.696,1.6954,1.69575,335200000.0
2009-05-07 17:37:00,1.6958,1.6963,1.69545,1.6955,503200000.0
2009-05-07 17:38:00,1.6955,1.6955,1.6946,1.6947,264800000.0
2009-05-07 17:39:00,1.69475,1.6949,1.69365,1.69385,420800000.0
2009-05-07 17:40:00,1.6939,1.69445,1.6938,1.6938,294800000.0
2009-05-07 17:41:00,1.6938,1.69435,1.6938,1.69385,416400000.0
2009-05-07 17:42:00,1.69385,1.6943,1.69385,1.69415,239400000.0
2009-05-07 17:43:00,1.6942,1.69455,1.69405,1.6941,231000000.0
2009-05-07 17:44:00,1.6943,1.6946,1.69415,1.6944,160400000.0
2009-05-07 17:45:00,1.6945,1.69475,1.69385,1.69415,183800000.0
2009-05-07 17:46:00,1.69415,1.69425,1.6937,1.69385,335000000.0
2009-05-07 17:47:00,1.69385,1.69405,1.69365,1.69395,444800000.0
2009-05-07 17:48:00,1.69395,1.6947,1.6939,1.6946,461200000.0
2009-05-07 17:49:00,1.6945,1.6948,1.69405,1.69455,435800000.0
2009-05-07 17:50:00,1.69455,1.69485,1.6943,1.6945,279600000.0
2009-05-07 17:51:00,1.6945,1.695,1.69445,1.69495,351800000.0
2009-05-07 17:52:00,1.69495,1.6952,1.6946,1.6949,391400000.0
2009-05-07 17:53:00,1.6949,1.69525,1.69465,1.6951,311000000.0
2009-05-07 17:54:00,1.6951,1.6951,1.6947,1.69475,276000000.0
2009-05-07 17:55:00,1.69475,1.69515,1.69475,1.695,155000000.0
2009-05-07 17:56:00,1.69505,1.69505,1.6945,1.6947,175600001.0
2009-05-07 17:57:00,1.6947,1.6948,1.6943,1.6943,171600000.0
2009-05-07 17:58:00,1.69435,1.69465,1.69395,1.69465,284200000.0
2009-05-07 17:59:00,1.69465,1.69475,1.69355,1.6938,274000000.0
2009-05-07 18:00:00,1.6938,1.69455,1.6938,1.6941,351400000.0
2009-05-07 18:01:00,1.6941,1.69435,1.69385,1.694,288800000.0
2009-05-07 18:02:00,1.694,1.69425,1.6936,1.69395,288600000.0
2009-05-07 18:03:00,1.69395,1.6941,1.6935,1.69395,278000000.0
2009-05-07 18:04:00,1.69385,1.69415,1.6934,1.69375,410400000.0
2009-05-07 18:05:00,1.69365,1.6937,1.6935,1.69355,218600000.0
2009-05-07 18:06:00,1.69355,1.69355,1.693,1.6932,170400000.0
2009-05-07 18:07:00,1.6932,1.6935,1.6932,1.69335,120200000.0
2009-05-07 18:08:00,1.6933,1.69335,1.6927,1.69305,200600000.0
2009-05-07 18:09:00,1.69305,1.6931,1.6925,1.69265,336200000.0
2009-05-07 18:10:00,1.6927,1.69305,1.6926,1.693,497600000.0
2009-05-07 18:11:00,1.6931,1.6933,1.6928,1.693,257600000.0
2009-05-07 18:12:00,1.6929,1.69325,1.69285,1.6931,224600000.0
2009-05-07 18:13:00,1.6931,1.6941,1.6931,1.69375,252000000.0
2009-05-07 18:14:00,1.69375,1.6939,1.69365,1.69365,64000000.0
2009-05-07 18:15:00,1.6936,1.6938,1.6934,1.69365,209600000.0
2009-05-07 18:16:00,1.69365,1.6942,1.69365,1.6941,133800000.0
2009-05-07 18:17:00,1.6941,1.6944,1.69395,1.69435,256800000.0
2009-05-07 18:18:00,1.69435,1.6944,1.6938,1.69395,334200000.0
2009-05-07 18:19:00,1.6938,1.69405,1.6935,1.6938,124800000.0
2009-05-07 18:20:00,1.694,1.69405,1.69355,1.6936,84800000.0
2009-05-07 18:21:00,1.6936,1.6942,1.6935,1.69395,174400000.0
2009-05-07 18:22:00,1.69395,1.69415,1.69345,1.694,133600000.0
2009-05-07 18:23:00,1.694,1.694,1.69355,1.69395,202400000.0
2009-05-07 18:24:00,1.69395,1.6943,1.69365,1.6939,250400000.0
2009-05-07 18:25:00,1.6939,1.6942,1.69355,1.69355,244800000.0
2009-05-07 18:26:00,1.69355,1.69395,1.69345,1.6939,157400000.0
2009-05-07 18:27:00,1.6939,1.6944,1.6936,1.69385,197200000.0
2009-05-07 18:28:00,1.69395,1.69425,1.69385,1.6942,162800000.0
2009-05-07 18:29:00,1.69405,1.69435,1.69405,1.6943,136200000.0
2009-05-07 18:30:00,1.6943,1.69455,1.6943,1.6943,150400000.0
2009-05-07 18:31:00,1.6943,1.69465,1.6943,1.6944,72800000.0
2009-05-07 18:32:00,1.6944,1.6949,1.6942,1.6943,196800000.0
2009-05-07 18:33:00,1.6943,1.69445,1.69385,1.6942,132600000.0
2009-05-07 18:34:00,1.6942,1.6947,1.69385,1.6945,189000000.0
2009-05-07 18:35:00,1.69445,1.6946,1.69435,1.6945,73400000.0
2009-05-07 18:36:00,1.6944,1.69465,1.6944,1.69465,108000000.0
2009-05-07 18:37:00,1.69465,1.69465,1.69435,1.69435,60800000.0
2009-05-07 18:38:00,1.6943,1.6943,1.69405,1.6941,68000000.0
2009-05-07 18:39:00,1.6941,1.69445,1.6941,1.69415,152000000.0
2009-05-07 18:40:00,1.69415,1.6943,1.6939,1.6943,81600000.0
2009-05-07 18:41:00,1.69425,1.69475,1.6941,1.69445,202000000.0
2009-05-07 18:42:00,1.69445,1.6948,1.69445,1.69475,168800000.0
2009-05-07 18:43:00,1.69475,1.69495,1.6947,1.69485,182400000.0
2009-05-07 18:44:00,1.69485,1.6952,1.69455,1.69505,155200000.0
2009-05-07 18:45:00,1.69505,1.6953,1.69495,1.6952,148000000.0
2009-05-07 18:46:00,1.695,1.69515,1.6948,1.69515,45400000.0
2009-05-07 18:47:00,1.6948,1.69495,1.6945,1.69455,70000000.0
2009-05-07 18:48:00,1.69455,1.69485,1.6944,1.6947,111200000.0
2009-05-07 18:49:00,1.6946,1.6947,1.69455,1.69465,69600000.0
2009-05-07 18:50:00,1.69465,1.69475,1.69445,1.6947,169600000.0
2009-05-07 18:51:00,1.69465,1.69485,1.69445,1.6948,131200000.0
2009-05-07 18:52:00,1.69495,1.6953,1.69495,1.69495,117000000.0
2009-05-07 18:53:00,1.69505,1.69525,1.6947,1.6947,146400000.0
2009-05-07 18:54:00,1.6948,1.6948,1.69435,1.6944,101400000.0
2009-05-07 18:55:00,1.69445,1.6945,1.6943,1.6944,65600000.0
2009-05-07 18:56:00,1.6944,1.6945,1.6943,1.69435,81600000.0
2009-05-07 18:57:00,1.69435,1.6944,1.6942,1.6942,52800000.0
2009-05-07 18:58:00,1.69425,1.69425,1.6942,1.6942,12800000.0
2009-05-07 18:59:00,1.6943,1.6945,1.694,1.694,234000000.0
2009-05-07 19:00:00,1.6938,1.69435,1.69375,1.69415,105600000.0
2009-05-07 19:01:00,1.6942,1.6943,1.69405,1.6943,50600000.0
2009-05-07 19:02:00,1.6942,1.6944,1.69355,1.6943,290800000.0
2009-05-07 19:03:00,1.6943,1.69495,1.69415,1.69435,258000000.0
2009-05-07 19:04:00,1.69435,1.69475,1.69415,1.69465,206200000.0
2009-05-07 19:05:00,1.69485,1.695,1.69455,1.69475,151600000.0
2009-05-07 19:06:00,1.69485,1.69485,1.69445,1.69475,174400000.0
2009-05-07 19:07:00,1.69485,1.6956,1.69465,1.69475,251800000.0
2009-05-07 19:08:00,1.6948,1.69515,1.6948,1.6949,75200000.0
2009-05-07 19:09:00,1.6949,1.6949,1.6945,1.69465,115200000.0
2009-05-07 19:10:00,1.69465,1.69495,1.6946,1.6948,140400000.0
2009-05-07 19:11:00,1.6948,1.6951,1.69475,1.69485,143200000.0
2009-05-07 19:12:00,1.69485,1.695,1.6948,1.6948,72000000.0
2009-05-07 19:13:00,1.69485,1.6954,1.6948,1.69525,60800000.0
2009-05-07 19:14:00,1.69525,1.6963,1.69525,1.69555,214200000.0
2009-05-07 19:15:00,1.69555,1.69555,1.6952,1.69535,118400000.0
2009-05-07 19:16:00,1.69535,1.6959,1.69535,1.6956,221600000.0
2009-05-07 19:17:00,1.6955,1.69575,1.69505,1.6957,214000000.0
2009-05-07 19:18:00,1.6957,1.6957,1.69535,1.69535,188800000.0
2009-05-07 19:19:00,1.6955,1.69575,1.69475,1.6949,161000000.0
2009-05-07 19:20:00,1.69495,1.69495,1.6946,1.6946,152000000.0
2009-05-07 19:21:00,1.6947,1.6948,1.6944,1.69465,214400000.0
2009-05-07 19:22:00,1.69455,1.6947,1.69435,1.6946,187200000.0
2009-05-07 19:23:00,1.69465,1.6947,1.69435,1.69455,121600000.0
2009-05-07 19:24:00,1.6946,1.69505,1.6946,1.69485,198400000.0
2009-05-07 19:25:00,1.69485,1.69505,1.69445,1.6946,186800000.0
2009-05-07 19:26:00,1.6946,1.6948,1.6946,1.6947,131800000.0
2009-05-07 19:27:00,1.6947,1.69515,1.69465,1.69515,142400000.0
2009-05-07 19:28:00,1.69515,1.69545,1.69495,1.6952,162200000.0
2009-05-07 19:29:00,1.6953,1.6954,1.6949,1.695,87000000.0
2009-05-07 19:30:00,1.69485,1.695,1.6946,1.6946,77800000.0
2009-05-07 19:31:00,1.6946,1.69465,1.6944,1.69455,53000000.0
2009-05-07 19:32:00,1.69465,1.6949,1.69465,1.69485,161400000.0
2009-05-07 19:33:00,1.6948,1.6949,1.69455,1.6947,171200000.0
2009-05-07 19:34:00,1.6949,1.69505,1.6943,1.69445,201600000.0
2009-05-07 19:35:00,1.69445,1.695,1.69445,1.69485,198000000.0
2009-05-07 19:36:00,1.69485,1.69505,1.6942,1.6944,202000000.0
2009-05-07 19:37:00,1.6945,1.69485,1.6944,1.69455,123200000.0
2009-05-07 19:38:00,1.69455,1.6949,1.69435,1.6945,132200000.0
2009-05-07 19:39:00,1.6945,1.695,1.69425,1.6948,142800000.0
2009-05-07 19:40:00,1.69505,1.6954,1.69495,1.695,227400000.0
2009-05-07 19:41:00,1.69515,1.69525,1.6938,1.694,167200000.0
2009-05-07 19:42:00,1.694,1.6943,1.6938,1.694,112800000.0
2009-05-07 19:43:00,1.694,1.6943,1.694,1.69405,129200000.0
2009-05-07 19:44:00,1.69415,1.69495,1.69385,1.69485,196000000.0
2009-05-07 19:45:00,1.69485,1.69485,1.69455,1.69455,128800000.0
2009-05-07 19:46:00,1.69455,1.6946,1.6942,1.6942,173600000.0
2009-05-07 19:47:00,1.69425,1.69455,1.69405,1.69415,121600000.0
2009-05-07 19:48:00,1.69415,1.6942,1.6932,1.69325,238200000.0
2009-05-07 19:49:00,1.69325,1.6935,1.6932,1.6932,121600000.0
2009-05-07 19:50:00,1.69335,1.6935,1.6933,1.69345,141000000.0
2009-05-07 19:51:00,1.6935,1.6941,1.6934,1.69405,222800000.0
2009-05-07 19:52:00,1.69395,1.69405,1.69365,1.694,165400000.0
2009-05-07 19:53:00,1.694,1.69425,1.69225,1.69265,365600000.0
2009-05-07 19:54:00,1.69245,1.6928,1.69225,1.69275,289800000.0
2009-05-07 19:55:00,1.69275,1.6929,1.69225,1.6926,254400000.0
2009-05-07 19:56:00,1.6927,1.6937,1.6926,1.6937,199800000.0
2009-05-07 19:57:00,1.6937,1.6938,1.6933,1.6933,276800000.0
2009-05-07 19:58:00,1.6933,1.6934,1.69325,1.69335,70200000.0
2009-05-07 19:59:00,1.69335,1.69365,1.69315,1.69355,193800000.0
2009-05-07 20:00:00,1.69355,1.69385,1.693,1.69325,426600000.0
2009-05-07 20:01:00,1.6932,1.69385,1.6932,1.6937,287800000.0
2009-05-07 20:02:00,1.6937,1.6938,1.69355,1.69355,183200000.0
2009-05-07 20:03:00,1.6937,1.69385,1.6933,1.69355,214400000.0
2009-05-07 20:04:00,1.69355,1.69355,1.69325,1.6934,216600000.0
2009-05-07 20:05:00,1.6934,1.69395,1.69335,1.69385,240000000.0
2009-05-07 20:06:00,1.69385,1.69385,1.69345,1.6937,147200000.0
2009-05-07 20:07:00,1.6937,1.6937,1.693,1.6933,201600000.0
2009-05-07 20:08:00,1.6933,1.69345,1.69275,1.6928,312400000.0
2009-05-07 20:09:00,1.6928,1.69325,1.6928,1.6929,152000000.0
2009-05-07 20:10:00,1.69275,1.693,1.6924,1.69255,253000000.0
2009-05-07 20:11:00,1.6929,1.69365,1.6927,1.69345,251200000.0
2009-05-07 20:12:00,1.69345,1.69345,1.693,1.6932,137600000.0
2009-05-07 20:13:00,1.69325,1.6933,1.6928,1.69285,221200000.0
2009-05-07 20:14:00,1.6928,1.6929,1.6924,1.6929,248400000.0
2009-05-07 20:15:00,1.69295,1.6934,1.6929,1.69305,323800000.0
2009-05-07 20:16:00,1.6932,1.6935,1.693,1.69305,279200000.0
2009-05-07 20:17:00,1.69305,1.69305,1.6927,1.69275,187800000.0
2009-05-07 20:18:00,1.69275,1.6928,1.69215,1.6925,231800000.0
2009-05-07 20:19:00,1.69235,1.6926,1.69195,1.6923,205600000.0
2009-05-07 20:20:00,1.6923,1.6928,1.6923,1.6924,264400000.0
2009-05-07 20:21:00,1.6924,1.6924,1.692,1.6923,197400000.0
2009-05-07 20:22:00,1.6923,1.6925,1.69185,1.69235,192600000.0
2009-05-07 20:23:00,1.69225,1.69255,1.69205,1.6922,264200000.0
2009-05-07 20:24:00,1.6922,1.69265,1.69215,1.6925,312000000.0
2009-05-07 20:25:00,1.69255,1.69255,1.6922,1.69225,364800000.0
2009-05-07 20:26:00,1.69225,1.6926,1.69215,1.69245,530400000.0
2009-05-07 20:27:00,1.69255,1.69305,1.6924,1.69275,319200000.0
2009-05-07 20:28:00,1.6928,1.6931,1.69255,1.6931,326400000.0
2009-05-07 20:29:00,1.6931,1.6937,1.6929,1.6933,257600000.0
2009-05-07 20:30:00,1.69325,1.694,1.69315,1.69385,219600000.0
2009-05-07 20:31:00,1.69365,1.6939,1.6936,1.6937,147600000.0
2009-05-07 20:32:00,1.6936,1.6939,1.69355,1.69365,132800000.0
2009-05-07 20:33:00,1.6937,1.694,1.69365,1.6938,148400000.0
2009-05-07 20:34:00,1.69385,1.694,1.69375,1.69385,152000000.0
2009-05-07 20:35:00,1.6938,1.6946,1.6936,1.69435,256400000.0
2009-05-07 20:36:00,1.69435,1.6949,1.6943,1.6948,169400000.0
2009-05-07 20:37:00,1.6949,1.69615,1.6949,1.69585,294600000.0
2009-05-07 20:38:00,1.69585,1.69675,1.69585,1.6964,177000000.0
2009-05-07 20:39:00,1.6964,1.69735,1.69595,1.6968,131400000.0
2009-05-07 20:40:00,1.6969,1.697,1.69635,1.6965,156000000.0
2009-05-07 20:41:00,1.6964,1.69665,1.6962,1.69645,154000000.0
2009-05-07 20:42:00,1.69645,1.69655,1.69615,1.69645,112400000.0
2009-05-07 20:43:00,1.6965,1.69665,1.69605,1.69615,104800000.0
2009-05-07 20:44:00,1.69605,1.69605,1.69525,1.6955,221600000.0
2009-05-07 20:45:00,1.6955,1.6959,1.6952,1.6953,196800000.0
2009-05-07 20:46:00,1.6953,1.69565,1.69445,1.6946,193600000.0
2009-05-07 20:47:00,1.6946,1.6947,1.69435,1.69435,90800000.0
2009-05-07 20:48:00,1.69435,1.6946,1.6943,1.69455,123400000.0
2009-05-07 20:49:00,1.69455,1.69475,1.6942,1.6944,104000000.0
2009-05-07 20:50:00,1.6944,1.6948,1.69435,1.69465,139400000.0
2009-05-07 20:51:00,1.69455,1.69465,1.6943,1.69435,158000000.0
2009-05-07 20:52:00,1.69435,1.69485,1.6943,1.6947,108800000.0
2009-05-07 20:53:00,1.6947,1.695,1.69465,1.69495,51200000.0
2009-05-07 20:54:00,1.69505,1.6957,1.695,1.69515,169400000.0
2009-05-07 20:55:00,1.69515,1.69545,1.695,1.695,183800000.0
2009-05-07 20:56:00,1.695,1.69525,1.6947,1.69525,243400000.0
2009-05-07 20:57:00,1.6954,1.69575,1.6952,1.6954,131200000.0
2009-05-07 20:58:00,1.6954,1.69545,1.6951,1.69515,133600000.0
2009-05-07 20:59:00,1.69515,1.69605,1.69515,1.69585,303200000.0
2009-05-07 21:00:00,1.696,1.696,1.69515,1.69535,320200000.0
2009-05-07 21:01:00,1.69525,1.6959,1.6948,1.69525,344000000.0
2009-05-07 21:02:00,1.69535,1.69535,1.69495,1.69515,184000000.0
2009-05-07 21:03:00,1.6951,1.69635,1.6951,1.6961,71400000.0
2009-05-07 21:04:00,1.6961,1.6961,1.6947,1.6949,264400000.0
2009-05-07 21:05:00,1.69485,1.6952,1.6947,1.6948,236800000.0
2009-05-07 21:06:00,1.6949,1.69525,1.6949,1.6952,145600000.0
2009-05-07 21:07:00,1.6952,1.69525,1.6951,1.6951,161000000.0
2009-05-07 21:08:00,1.6951,1.69515,1.6949,1.6951,164600000.0
2009-05-07 21:09:00,1.6951,1.6954,1.6951,1.69525,132400000.0
2009-05-07 21:10:00,1.6954,1.69555,1.69525,1.6954,157200000.0
2009-05-07 21:11:00,1.6955,1.6961,1.69545,1.69595,268000000.0
2009-05-07 21:12:00,1.6957,1.6959,1.69495,1.69505,264000000.0
2009-05-07 21:13:00,1.69505,1.6953,1.6949,1.6949,155800000.0
2009-05-07 21:14:00,1.69515,1.69535,1.6949,1.69525,81400000.0
2009-05-07 21:15:00,1.6951,1.69515,1.6946,1.6947,172400000.0
2009-05-07 21:16:00,1.6947,1.69495,1.6946,1.69495,105600000.0
2009-05-07 21:17:00,1.69495,1.69495,1.69455,1.69465,115200000.0
2009-05-07 21:18:00,1.69485,1.6952,1.6942,1.695,299200000.0
2009-05-07 21:19:00,1.69495,1.69535,1.6946,1.6952,200400000.0
2009-05-07 21:20:00,1.6951,1.69545,1.69495,1.69525,235200000.0
2009-05-07 21:21:00,1.69525,1.6959,1.6951,1.6959,237800000.0
2009-05-07 21:22:00,1.6959,1.69625,1.69525,1.6954,192800000.0
2009-05-07 21:23:00,1.69535,1.6954,1.6945,1.6949,199000000.0
2009-05-07 21:24:00,1.6949,1.695,1.6945,1.69465,193800000.0
2009-05-07 21:25:00,1.6947,1.69475,1.6946,1.6947,84800000.0
2009-05-07 21:26:00,1.69475,1.69475,1.6946,1.6946,88200000.0
2009-05-07 21:27:00,1.6946,1.6951,1.6946,1.6947,196800000.0
2009-05-07 21:28:00,1.6948,1.6955,1.69435,1.69535,269600000.0
2009-05-07 21:29:00,1.6953,1.6961,1.69525,1.69595,364200000.0
2009-05-07 21:30:00,1.69605,1.69625,1.69565,1.69595,230400000.0
2009-05-07 21:31:00,1.6958,1.6964,1.6955,1.69585,196200000.0
2009-05-07 21:32:00,1.6957,1.6959,1.6952,1.6955,348400000.0
2009-05-07 21:33:00,1.6955,1.69585,1.69535,1.69565,279800000.0
2009-05-07 21:34:00,1.6956,1.69595,1.6955,1.69595,116800000.0
2009-05-07 21:35:00,1.69585,1.6962,1.6956,1.6962,182800000.0
2009-05-07 21:36:00,1.6963,1.69645,1.69615,1.69645,162200000.0
2009-05-07 21:37:00,1.69645,1.6968,1.69645,1.6966,170000000.0
2009-05-07 21:38:00,1.69685,1.69685,1.69625,1.6963,222400000.0
2009-05-07 21:39:00,1.69635,1.6964,1.6959,1.6959,291200000.0
2009-05-07 21:40:00,1.6959,1.6964,1.6959,1.6961,89600000.0
2009-05-07 21:41:00,1.6961,1.6962,1.6961,1.6962,65600000.0
2009-05-07 21:42:00,1.6962,1.69675,1.6962,1.69675,179400000.0
2009-05-07 21:43:00,1.69675,1.6969,1.69645,1.6965,258600000.0
2009-05-07 21:44:00,1.6965,1.6965,1.69595,1.69605,221400000.0
2009-05-07 21:45:00,1.696,1.69635,1.6955,1.69585,243000000.0
2009-05-07 21:46:00,1.6958,1.69655,1.6956,1.6965,240400000.0
2009-05-07 21:47:00,1.6965,1.69685,1.69615,1.69625,193600000.0
2009-05-07 21:48:00,1.69625,1.6968,1.6962,1.6962,191800000.0
2009-05-07 21:49:00,1.6962,1.6964,1.6962,1.6964,104800000.0
2009-05-07 21:50:00,1.6963,1.6969,1.6963,1.6967,90200000.0
2009-05-07 21:51:00,1.6967,1.69685,1.6966,1.6966,94600000.0
2009-05-07 21:52:00,1.69655,1.6967,1.69635,1.69645,137000000.0
2009-05-07 21:53:00,1.69645,1.6968,1.6964,1.69675,159400000.0
2009-05-07 21:54:00,1.6966,1.6976,1.69655,1.69745,180600000.0
2009-05-07 21:55:00,1.69745,1.6975,1.6971,1.6971,292800000.0
2009-05-07 21:56:00,1.6971,1.69725,1.6971,1.69715,79400000.0
2009-05-07 21:57:00,1.6973,1.6975,1.69705,1.69705,212200000.0
2009-05-07 21:58:00,1.69705,1.69735,1.6969,1.6972,240000000.0
2009-05-07 21:59:00,1.6971,1.6972,1.69685,1.69685,141400000.0
2009-05-07 22:00:00,1.69685,1.6971,1.6967,1.6971,46400000.0
2009-05-07 22:01:00,1.6971,1.6973,1.69695,1.6973,38800000.0
2009-05-07 22:02:00,1.69725,1.69725,1.6972,1.6972,3200000.0
2009-05-07 22:03:00,1.6972,1.69755,1.6971,1.6975,46200000.0
2009-05-07 22:04:00,1.6975,1.6976,1.6973,1.6974,43200000.0
2009-05-07 22:05:00,1.69735,1.69755,1.69725,1.69735,51400000.0
2009-05-07 22:06:00,1.69735,1.6974,1.69735,1.6974,3200000.0
2009-05-07 22:07:00,1.6973,1.6973,1.69705,1.69705,30200000.0
2009-05-07 22:08:00,1.69715,1.6972,1.697,1.6971,129600000.0
2009-05-07 22:09:00,1.697,1.6972,1.69695,1.6971,114400000.0
2009-05-07 22:10:00,1.69705,1.6973,1.697,1.6971,54400000.0
2009-05-07 22:11:00,1.6971,1.6971,1.6967,1.6967,66400000.0
2009-05-07 22:12:00,1.6967,1.69675,1.69665,1.69675,29200000.0
2009-05-07 22:13:00,1.69685,1.69695,1.69685,1.69695,11200000.0
2009-05-07 22:14:00,1.6968,1.6968,1.69655,1.69655,31600000.0
2009-05-07 22:15:00,1.6966,1.6969,1.69645,1.69645,131000000.0
2009-05-07 22:16:00,1.69655,1.69655,1.6963,1.6964,24400000.0
2009-05-07 22:17:00,1.6964,1.6964,1.69625,1.6964,11200000.0
2009-05-07 22:18:00,1.6964,1.6967,1.6964,1.69655,36800000.0
2009-05-07 22:19:00,1.69655,1.69675,1.69635,1.69655,68800000.0
2009-05-07 22:20:00,1.69655,1.69655,1.6961,1.6963,30400000.0
2009-05-07 22:21:00,1.6963,1.69635,1.69605,1.6963,78400000.0
2009-05-07 22:22:00,1.6963,1.6963,1.69625,1.69625,5000000.0
2009-05-07 22:23:00,1.69625,1.69645,1.69595,1.6962,63000000.0
2009-05-07 22:24:00,1.69615,1.69665,1.69615,1.69665,52800000.0
2009-05-07 22:25:00,1.69665,1.69665,1.6965,1.69655,29400000.0
2009-05-07 22:26:00,1.69655,1.6967,1.69635,1.6964,34000000.0
2009-05-07 22:27:00,1.6964,1.69685,1.6964,1.69675,83800000.0
2009-05-07 22:28:00,1.69675,1.69685,1.69635,1.69635,107400000.0
2009-05-07 22:29:00,1.69645,1.6965,1.6964,1.6965,66400000.0
2009-05-07 22:30:00,1.6968,1.6968,1.69665,1.6967,49600000.0
2009-05-07 22:31:00,1.6967,1.6968,1.6967,1.69675,23000000.0
2009-05-07 22:32:00,1.69685,1.69685,1.69665,1.69665,39600000.0
2009-05-07 22:33:00,1.69665,1.69675,1.69655,1.69655,65600000.0
2009-05-07 22:34:00,1.6967,1.69695,1.69575,1.6964,116800000.0
2009-05-07 22:35:00,1.6964,1.69655,1.69615,1.69625,49600000.0
2009-05-07 22:36:00,1.69625,1.69625,1.69555,1.69595,41400000.0
2009-05-07 22:37:00,1.69595,1.6963,1.6957,1.69595,37800000.0
2009-05-07 22:38:00,1.6957,1.69595,1.6956,1.69575,67000000.0
2009-05-07 22:39:00,1.6958,1.6959,1.6957,1.69575,62000000.0
2009-05-07 22:40:00,1.6958,1.6959,1.6958,1.6959,26000000.0
2009-05-07 22:41:00,1.69595,1.69595,1.6959,1.6959,28000000.0
2009-05-07 22:42:00,1.6959,1.69605,1.6958,1.69605,76400000.0
2009-05-07 22:43:00,1.696,1.696,1.696,1.696,4000000.0
2009-05-07 22:44:00,1.696,1.6962,1.69595,1.69615,76000000.0
2009-05-07 22:45:00,1.69615,1.69625,1.6958,1.6962,105200000.0
2009-05-07 22:46:00,1.6962,1.6962,1.696,1.69605,21400000.0
2009-05-07 22:47:00,1.6961,1.69615,1.69605,1.69605,6400000.0
2009-05-07 22:48:00,1.6963,1.6964,1.69595,1.69605,54200000.0
2009-05-07 22:49:00,1.69615,1.6964,1.6959,1.696,95000000.0
2009-05-07 22:50:00,1.69605,1.6964,1.69605,1.6963,98000000.0
2009-05-07 22:51:00,1.6963,1.69665,1.6963,1.6965,90600000.0
2009-05-07 22:52:00,1.69655,1.6966,1.69635,1.6965,99400000.0
2009-05-07 22:53:00,1.69645,1.6968,1.6964,1.6965,141200000.0
2009-05-07 22:54:00,1.6965,1.6967,1.6961,1.69635,186600000.0
2009-05-07 22:55:00,1.69645,1.69695,1.69645,1.69695,60600000.0
2009-05-07 22:56:00,1.6969,1.69715,1.69675,1.6971,53200000.0
2009-05-07 22:57:00,1.69745,1.69755,1.69695,1.6971,131400000.0
2009-05-07 22:58:00,1.6971,1.69745,1.69605,1.69715,128000000.0
2009-05-07 22:59:00,1.6972,1.69735,1.6964,1.69735,78200000.0
2009-05-07 23:00:00,1.69676,1.69709,1.69602,1.69696,49600000.0
2009-05-07 23:01:00,1.6974,1.6974,1.6971,1.6971,16000000.0
2009-05-07 23:02:00,1.69715,1.6989,1.697,1.69845,54800000.0
2009-05-07 23:03:00,1.69855,1.69985,1.6984,1.6991,122000000.0
2009-05-07 23:04:00,1.69905,1.7003,1.69885,1.69935,142200000.0
2009-05-07 23:05:00,1.69935,1.70075,1.699,1.69995,72000000.0
2009-05-07 23:06:00,1.7003,1.70135,1.69965,1.7001,66800000.0
2009-05-07 23:07:00,1.70005,1.7005,1.6998,1.69985,44400000.0
2009-05-07 23:08:00,1.69995,1.70055,1.6998,1.70025,178800000.0
2009-05-07 23:09:00,1.70025,1.70025,1.6998,1.6999,158600000.0
2009-05-07 23:10:00,1.6999,1.7004,1.6999,1.70025,30200000.0
2009-05-07 23:11:00,1.70025,1.70025,1.69905,1.69945,77000000.0
2009-05-07 23:12:00,1.69955,1.7,1.69905,1.6996,70000000.0
2009-05-07 23:13:00,1.69955,1.69995,1.69915,1.6998,102600000.0
2009-05-07 23:14:00,1.6998,1.69995,1.69975,1.69995,25600000.0
2009-05-07 23:15:00,1.69995,1.70025,1.69925,1.69965,90400000.0
2009-05-07 23:16:00,1.69955,1.69995,1.69915,1.69915,55600000.0
2009-05-07 23:17:00,1.6993,1.69935,1.6989,1.6989,25000000.0
2009-05-07 23:18:00,1.6988,1.69885,1.6985,1.69885,39000000.0
2009-05-07 23:19:00,1.6988,1.69885,1.69835,1.69835,25600000.0
2009-05-07 23:20:00,1.6983,1.69895,1.6983,1.69895,33200000.0
2009-05-07 23:21:00,1.69905,1.69905,1.699,1.69905,10000000.0
2009-05-07 23:22:00,1.69845,1.69935,1.69845,1.699,14800000.0
2009-05-07 23:23:00,1.6991,1.69935,1.69875,1.6991,49800000.0
2009-05-07 23:24:00,1.699,1.699,1.69835,1.699,28000000.0
2009-05-07 23:25:00,1.6984,1.69895,1.69825,1.69845,27600000.0
2009-05-07 23:26:00,1.69845,1.6986,1.6984,1.69855,12600000.0
2009-05-07 23:27:00,1.69855,1.6988,1.69855,1.69875,29400000.0
2009-05-07 23:28:00,1.6987,1.69885,1.6987,1.69885,6000000.0
2009-05-07 23:29:00,1.69905,1.69905,1.69875,1.69875,35800000.0
2009-05-07 23:30:00,1.6988,1.69905,1.69865,1.6987,26200000.0
2009-05-07 23:31:00,1.6988,1.6988,1.6977,1.6977,82000000.0
2009-05-07 23:32:00,1.69775,1.69815,1.69775,1.6978,26600000.0
2009-05-07 23:33:00,1.69795,1.69855,1.6978,1.69795,87000000.0
2009-05-07 23:34:00,1.69805,1.69835,1.69795,1.6982,70400000.0
2009-05-07 23:35:00,1.6982,1.6988,1.69815,1.6988,47200000.0
2009-05-07 23:36:00,1.6988,1.6988,1.6975,1.6975,38800000.0
2009-05-07 23:37:00,1.6976,1.6976,1.69695,1.697,39800000.0
2009-05-07 23:38:00,1.697,1.6975,1.69695,1.69725,100400000.0
2009-05-07 23:39:00,1.6973,1.69735,1.6973,1.69735,8000000.0
2009-05-07 23:40:00,1.6972,1.69755,1.6972,1.69755,100400000.0
2009-05-07 23:41:00,1.69755,1.6976,1.6975,1.69755,19000000.0
2009-05-07 23:42:00,1.6974,1.6974,1.69735,1.69735,4800000.0
2009-05-07 23:43:00,1.6975,1.69805,1.6975,1.69805,59200000.0
2009-05-07 23:44:00,1.6981,1.6981,1.6975,1.69775,45400000.0
2009-05-07 23:45:00,1.69775,1.6979,1.69775,1.6979,14400000.0
2009-05-07 23:46:00,1.6979,1.6979,1.6979,1.6979,3200000.0
2009-05-07 23:47:00,1.69795,1.69795,1.69795,1.69795,4800000.0
2009-05-07 23:48:00,1.69795,1.69815,1.69795,1.6981,43600000.0
2009-05-07 23:49:00,1.698,1.698,1.6978,1.698,54400000.0
2009-05-07 23:50:00,1.69795,1.69805,1.6977,1.69805,95800000.0
2009-05-07 23:51:00,1.698,1.69805,1.69765,1.69775,64000000.0
2009-05-07 23:52:00,1.6977,1.69775,1.6977,1.69775,3200000.0
2009-05-07 23:53:00,1.69775,1.69845,1.69775,1.69845,102400000.0
2009-05-07 23:54:00,1.69845,1.6985,1.6977,1.69835,92400000.0
2009-05-07 23:55:00,1.69835,1.69835,1.69815,1.69825,46400000.0
2009-05-07 23:56:00,1.6982,1.6989,1.6982,1.6989,46400000.0
2009-05-07 23:57:00,1.6989,1.69905,1.69805,1.69825,65800000.0
2009-05-07 23:58:00,1.6982,1.69885,1.69815,1.69815,84800000.0
2009-05-07 23:59:00,1.69825,1.6983,1.69815,1.6983,41200000.0
2009-05-08 00:00:00,1.6983,1.69855,1.6983,1.6984,39800000.0
2009-05-08 00:01:00,1.69845,1.69865,1.6984,1.69845,41600000.0
2009-05-08 00:02:00,1.69845,1.69845,1.69735,1.69735,49600000.0
2009-05-08 00:03:00,1.69735,1.698,1.69735,1.69765,36400000.0
2009-05-08 00:04:00,1.69754,1.69754,1.69671,1.69721,40000000.0
2009-05-08 00:05:00,1.69765,1.69775,1.69765,1.69775,8000000.0
2009-05-08 00:06:00,1.69775,1.69775,1.6976,1.6976,9600000.0
2009-05-08 00:07:00,1.6976,1.6976,1.6976,1.6976,3200000.0
2009-05-08 00:08:00,1.6976,1.6977,1.69755,1.69765,108000000.0
2009-05-08 00:09:00,1.69713,1.69713,1.69711,1.69712,41600000.0
2009-05-08 00:10:00,1.6975,1.69765,1.6975,1.69765,24600000.0
2009-05-08 00:11:00,1.6976,1.6977,1.6976,1.6977,9600000.0
2009-05-08 00:12:00,1.6977,1.698,1.6977,1.6977,67200000.0
2009-05-08 00:13:00,1.6978,1.6978,1.69775,1.69775,19200000.0
2009-05-08 00:14:00,1.69775,1.69795,1.69765,1.69795,96800000.0
2009-05-08 00:15:00,1.6979,1.69805,1.69775,1.69775,52800000.0
2009-05-08 00:16:00,1.6978,1.69815,1.6977,1.6978,78600000.0
2009-05-08 00:17:00,1.6977,1.69795,1.69735,1.69745,71000000.0
2009-05-08 00:18:00,1.6975,1.69795,1.69745,1.6977,81400000.0
2009-05-08 00:19:00,1.6979,1.69795,1.6976,1.6978,66800000.0
2009-05-08 00:20:00,1.6977,1.6978,1.6977,1.6978,32200000.0
2009-05-08 00:21:00,1.6978,1.6978,1.6978,1.6978,11800000.0
2009-05-08 00:22:00,1.69795,1.6982,1.69795,1.6981,67800000.0
2009-05-08 00:23:00,1.69756,1.69778,1.69756,1.69778,35200000.0
2009-05-08 00:24:00,1.6981,1.6981,1.6981,1.6981,5400000.0
2009-05-08 00:25:00,1.69815,1.69815,1.69805,1.69805,6400000.0
2009-05-08 00:26:00,1.69805,1.69845,1.6977,1.6978,49600000.0
2009-05-08 00:27:00,1.6978,1.6979,1.6975,1.6975,32400000.0
2009-05-08 00:28:00,1.6976,1.69775,1.69735,1.6974,30800000.0
2009-05-08 00:29:00,1.6974,1.6974,1.69655,1.6971,89600000.0
2009-05-08 00:30:00,1.69715,1.6974,1.69715,1.6973,22000000.0
2009-05-08 00:31:00,1.6972,1.69735,1.69695,1.69695,27200000.0
2009-05-08 00:32:00,1.69705,1.6971,1.69645,1.6966,30400000.0
2009-05-08 00:33:00,1.69665,1.69705,1.69665,1.69695,51200000.0
2009-05-08 00:34:00,1.6968,1.6972,1.69675,1.69705,27200000.0
2009-05-08 00:35:00,1.69705,1.69715,1.69705,1.6971,23600000.0
2009-05-08 00:36:00,1.6971,1.69715,1.6971,1.6971,38200000.0
2009-05-08 00:37:00,1.69765,1.6982,1.69715,1.6975,29800000.0
2009-05-08 00:38:00,1.6977,1.69775,1.6976,1.69775,20200000.0
2009-05-08 00:39:00,1.69785,1.698,1.69765,1.698,22200000.0
2009-05-08 00:40:00,1.6983,1.6983,1.69815,1.69815,14400000.0
2009-05-08 00:41:00,1.69815,1.6982,1.6981,1.6981,16000000.0
2009-05-08 00:42:00,1.6981,1.6985,1.6981,1.6982,19200000.0
2009-05-08 00:43:00,1.6981,1.6981,1.698,1.698,9600000.0
2009-05-08 00:44:00,1.69795,1.69795,1.69685,1.69685,24000000.0
2009-05-08 00:45:00,1.6979,1.6979,1.69725,1.69755,28800000.0
2009-05-08 00:46:00,1.6976,1.69815,1.6973,1.69755,38400000.0
2009-05-08 00:47:00,1.69755,1.6982,1.6973,1.69815,65800000.0
2009-05-08 00:48:00,1.698,1.69825,1.698,1.6982,12800000.0
2009-05-08 00:49:00,1.6982,1.69835,1.6981,1.6982,24000000.0
2009-05-08 00:50:00,1.6982,1.6982,1.698,1.698,14400000.0
2009-05-08 00:51:00,1.6981,1.69845,1.69765,1.69775,50600000.0
2009-05-08 00:52:00,1.69775,1.6979,1.69775,1.6979,14400000.0
2009-05-08 00:53:00,1.6979,1.698,1.69775,1.69775,13800000.0
2009-05-08 00:54:00,1.69775,1.69785,1.69775,1.6978,27200000.0
2009-05-08 00:55:00,1.6978,1.6978,1.69765,1.69765,6400000.0
2009-05-08 00:56:00,1.69765,1.698,1.69765,1.698,25600000.0
2009-05-08 00:57:00,1.6979,1.6984,1.6979,1.69825,57600000.0
2009-05-08 00:58:00,1.69825,1.6985,1.69825,1.6985,19200000.0
2009-05-08 00:59:00,1.69825,1.69835,1.69775,1.69785,56000000.0
2009-05-08 01:00:00,1.69785,1.6984,1.6978,1.69815,42000000.0
2009-05-08 01:01:00,1.69815,1.6982,1.69815,1.6982,9600000.0
2009-05-08 01:02:00,1.6982,1.6982,1.6982,1.6982,1600000.0
2009-05-08 01:03:00,1.6982,1.6982,1.6982,1.6982,3200000.0
2009-05-08 01:04:00,1.69825,1.6985,1.69825,1.6985,6400000.0
2009-05-08 01:05:00,1.69805,1.69822,1.69805,1.69816,44800000.0
2009-05-08 01:06:00,1.69855,1.6986,1.69855,1.6986,3200000.0
2009-05-08 01:07:00,1.69795,1.69806,1.69774,1.69792,142600000.0
2009-05-08 01:08:00,1.69855,1.69855,1.69695,1.6973,174400000.0
2009-05-08 01:09:00,1.6973,1.69735,1.69715,1.69715,52200000.0
2009-05-08 01:10:00,1.69715,1.69735,1.69715,1.69735,124800000.0
2009-05-08 01:11:00,1.69745,1.69765,1.69745,1.6976,11200000.0
2009-05-08 01:12:00,1.6976,1.6976,1.69755,1.69755,3200000.0
2009-05-08 01:13:00,1.69735,1.6976,1.69725,1.6976,30200001.0
2009-05-08 01:14:00,1.6976,1.69795,1.6975,1.6975,20800000.0
2009-05-08 01:15:00,1.69725,1.69805,1.69725,1.69805,22400000.0
2009-05-08 01:16:00,1.69795,1.69795,1.69765,1.69765,43200000.0
2009-05-08 01:17:00,1.69775,1.69805,1.69765,1.69795,73600000.0
2009-05-08 01:18:00,1.6979,1.6979,1.6978,1.6978,27200000.0
2009-05-08 01:19:00,1.69785,1.6984,1.6978,1.69795,73600000.0
2009-05-08 01:20:00,1.6979,1.6979,1.69775,1.69775,22400000.0
2009-05-08 01:21:00,1.69698,1.69727,1.69675,1.69722,164200000.0
2009-05-08 01:22:00,1.69775,1.69775,1.69775,1.69775,11200000.0
2009-05-08 01:23:00,1.698,1.69815,1.6977,1.6977,35200000.0
2009-05-08 01:24:00,1.69765,1.698,1.69765,1.698,56400000.0
2009-05-08 01:25:00,1.69795,1.6982,1.6978,1.6978,100000000.0
2009-05-08 01:26:00,1.69795,1.69805,1.6979,1.6979,16000000.0
2009-05-08 01:27:00,1.6979,1.6979,1.6978,1.6978,6400000.0
2009-05-08 01:28:00,1.6978,1.69805,1.6977,1.69775,96000000.0
2009-05-08 01:29:00,1.69765,1.69795,1.6976,1.6978,91200000.0
2009-05-08 01:30:00,1.6978,1.698,1.6978,1.6979,22400000.0
2009-05-08 01:31:00,1.69785,1.69835,1.69785,1.6981,52800000.0
2009-05-08 01:32:00,1.6981,1.6984,1.6981,1.6984,16000000.0
2009-05-08 01:33:00,1.6984,1.69855,1.6982,1.6982,112000000.0
2009-05-08 01:34:00,1.6982,1.6985,1.698,1.698,51400000.0
2009-05-08 01:35:00,1.69795,1.69815,1.69795,1.69815,68800000.0
2009-05-08 01:36:00,1.69815,1.6983,1.698,1.6983,24000000.0
2009-05-08 01:37:00,1.69835,1.69835,1.69805,1.69805,9600000.0
2009-05-08 01:38:00,1.6981,1.6981,1.69805,1.6981,6400000.0
2009-05-08 01:39:00,1.69805,1.6981,1.69805,1.6981,3200000.0
2009-05-08 01:40:00,1.69805,1.6981,1.6979,1.69795,20800000.0
2009-05-08 01:41:00,1.69795,1.6981,1.69795,1.69805,12800000.0
2009-05-08 01:42:00,1.698,1.698,1.6979,1.6979,8000000.0
2009-05-08 01:43:00,1.6978,1.6978,1.6978,1.6978,4800000.0
2009-05-08 01:44:00,1.6977,1.6978,1.6977,1.6978,6400000.0
2009-05-08 01:45:00,1.69775,1.69775,1.69745,1.6975,76800000.0
2009-05-08 01:46:00,1.6975,1.6975,1.69745,1.6975,12800000.0
2009-05-08 01:47:00,1.6975,1.6975,1.6975,1.6975,3200000.0
2009-05-08 01:48:00,1.69755,1.69755,1.6975,1.69755,17600000.0
2009-05-08 01:49:00,1.6975,1.6976,1.69745,1.6975,27200000.0
2009-05-08 01:50:00,1.69755,1.69755,1.6963,1.69645,50200000.0
2009-05-08 01:51:00,1.69635,1.69735,1.6963,1.69715,129200000.0
2009-05-08 01:52:00,1.6972,1.6973,1.69705,1.6972,48000000.0
2009-05-08 01:53:00,1.6971,1.69735,1.69705,1.6972,108800000.0
2009-05-08 01:54:00,1.69725,1.69725,1.69685,1.69695,126400000.0
2009-05-08 01:55:00,1.69695,1.6972,1.69695,1.69715,75200000.0
2009-05-08 01:56:00,1.69725,1.69735,1.69715,1.69715,65600000.0
2009-05-08 01:57:00,1.69715,1.6976,1.69715,1.6976,67200000.0
2009-05-08 01:58:00,1.69755,1.6976,1.69755,1.6976,9600000.0
2009-05-08 01:59:00,1.6976,1.6977,1.6976,1.69765,20800000.0
2009-05-08 02:00:00,1.69755,1.69765,1.69755,1.69765,25600000.0
2009-05-08 02:01:00,1.69765,1.6978,1.69765,1.6978,17600000.0
2009-05-08 02:02:00,1.6978,1.69805,1.6978,1.6979,40000000.0
2009-05-08 02:03:00,1.69785,1.69865,1.69785,1.6984,131200000.0
2009-05-08 02:04:00,1.6984,1.69885,1.69755,1.6978,140000000.0
2009-05-08 02:05:00,1.6979,1.6985,1.6977,1.6985,109400000.0
2009-05-08 02:06:00,1.69845,1.69865,1.6983,1.6984,64000000.0
2009-05-08 02:07:00,1.6984,1.6984,1.69805,1.69805,50600000.0
2009-05-08 02:08:00,1.698,1.698,1.6979,1.6979,28800000.0
2009-05-08 02:09:00,1.6979,1.69795,1.69735,1.69735,41800000.0
2009-05-08 02:10:00,1.69735,1.6975,1.6972,1.69735,47000000.0
2009-05-08 02:11:00,1.6975,1.6976,1.69735,1.69745,30400000.0
2009-05-08 02:12:00,1.6975,1.69765,1.6972,1.6974,57200000.0
2009-05-08 02:13:00,1.6974,1.6974,1.69725,1.6974,24000000.0
2009-05-08 02:14:00,1.69735,1.69795,1.69725,1.69735,116400000.0
2009-05-08 02:15:00,1.69745,1.69755,1.69735,1.69745,67200000.0
2009-05-08 02:16:00,1.69745,1.69775,1.6974,1.69775,70400000.0
2009-05-08 02:17:00,1.6977,1.6978,1.69745,1.6976,93000000.0
2009-05-08 02:18:00,1.6977,1.69775,1.6973,1.6974,109400000.0
2009-05-08 02:19:00,1.69735,1.69755,1.69725,1.69735,59200000.0
2009-05-08 02:20:00,1.6973,1.69745,1.6973,1.69735,14000000.0
2009-05-08 02:21:00,1.69725,1.6974,1.69705,1.6971,108800000.0
2009-05-08 02:22:00,1.6971,1.6972,1.697,1.6972,62400000.0
2009-05-08 02:23:00,1.69715,1.6975,1.69705,1.69725,92000000.0
2009-05-08 02:24:00,1.6973,1.69745,1.6973,1.6973,35200000.0
2009-05-08 02:25:00,1.69735,1.69745,1.6972,1.6972,22400000.0
2009-05-08 02:26:00,1.6973,1.6975,1.6972,1.6973,68800000.0
2009-05-08 02:27:00,1.6973,1.6974,1.69725,1.69725,82400000.0
2009-05-08 02:28:00,1.69725,1.6978,1.69725,1.6975,62400000.0
2009-05-08 02:29:00,1.69755,1.69765,1.6973,1.6974,61600000.0
2009-05-08 02:30:00,1.6973,1.6974,1.6971,1.69735,45600000.0
2009-05-08 02:31:00,1.69735,1.69735,1.69705,1.6973,27200000.0
2009-05-08 02:32:00,1.69735,1.6979,1.69725,1.6979,66800000.0
2009-05-08 02:33:00,1.6977,1.698,1.6977,1.6979,44800000.0
2009-05-08 02:34:00,1.6979,1.69805,1.69765,1.69765,27200000.0
2009-05-08 02:35:00,1.69765,1.6981,1.69745,1.6981,74600000.0
2009-05-08 02:36:00,1.698,1.6981,1.6979,1.6981,63400000.0
2009-05-08 02:37:00,1.6981,1.6984,1.69795,1.6983,73600000.0
2009-05-08 02:38:00,1.69835,1.6992,1.69815,1.6982,128800000.0
2009-05-08 02:39:00,1.6982,1.69825,1.6981,1.69825,48600000.0
2009-05-08 02:40:00,1.69825,1.6987,1.69765,1.69825,68400000.0
2009-05-08 02:41:00,1.69825,1.6989,1.6979,1.698,157600000.0
2009-05-08 02:42:00,1.698,1.69815,1.69775,1.69785,59600000.0
2009-05-08 02:43:00,1.6976,1.698,1.69715,1.6979,103600000.0
2009-05-08 02:44:00,1.6979,1.69835,1.69785,1.69825,50000000.0
2009-05-08 02:45:00,1.69815,1.69845,1.69815,1.69845,55200000.0
2009-05-08 02:46:00,1.69845,1.69865,1.69835,1.69865,77600000.0
2009-05-08 02:47:00,1.69875,1.69875,1.698,1.6981,96400000.0
2009-05-08 02:48:00,1.6979,1.69825,1.6977,1.69775,83000000.0
2009-05-08 02:49:00,1.6979,1.69815,1.69715,1.69715,84800000.0
2009-05-08 02:50:00,1.69735,1.69765,1.69735,1.6976,96000000.0
2009-05-08 02:51:00,1.6976,1.69775,1.69745,1.6977,52800000.0
2009-05-08 02:52:00,1.69775,1.69775,1.69735,1.6976,75200000.0
2009-05-08 02:53:00,1.69765,1.69765,1.6969,1.6971,85600000.0
2009-05-08 02:54:00,1.69715,1.69755,1.69685,1.69755,112000000.0
2009-05-08 02:55:00,1.6975,1.6985,1.69745,1.6979,137200000.0
2009-05-08 02:56:00,1.69785,1.6984,1.6977,1.698,149600000.0
2009-05-08 02:57:00,1.698,1.6984,1.6976,1.6977,124800000.0
2009-05-08 02:58:00,1.6976,1.69785,1.69745,1.69765,110200000.0
2009-05-08 02:59:00,1.6977,1.69825,1.6977,1.69805,84200000.0
2009-05-08 03:00:00,1.69815,1.69815,1.69785,1.69785,104600000.0
2009-05-08 03:01:00,1.69795,1.6982,1.6977,1.69795,91600000.0
2009-05-08 03:02:00,1.69795,1.69845,1.69785,1.698,128200000.0
2009-05-08 03:03:00,1.6981,1.6985,1.69805,1.69845,87600000.0
2009-05-08 03:04:00,1.69845,1.69845,1.6981,1.6981,95000000.0
2009-05-08 03:05:00,1.698,1.69835,1.69795,1.6981,55800000.0
2009-05-08 03:06:00,1.69795,1.6982,1.6977,1.6977,109600000.0
2009-05-08 03:07:00,1.6977,1.69795,1.6977,1.6978,44800000.0
2009-05-08 03:08:00,1.6979,1.6979,1.69765,1.69775,43200000.0
2009-05-08 03:09:00,1.69775,1.69835,1.69775,1.6979,97600000.0
2009-05-08 03:10:00,1.698,1.6983,1.69735,1.69745,84200000.0
2009-05-08 03:11:00,1.69745,1.6983,1.69735,1.6979,105200000.0
2009-05-08 03:12:00,1.69805,1.69815,1.6974,1.6977,96800000.0
2009-05-08 03:13:00,1.6977,1.6979,1.69755,1.69775,58400000.0
2009-05-08 03:14:00,1.6978,1.6978,1.69765,1.6977,25600000.0
2009-05-08 03:15:00,1.6977,1.69795,1.6976,1.6976,72200000.0
2009-05-08 03:16:00,1.6976,1.698,1.6976,1.698,48000000.0
2009-05-08 03:17:00,1.6981,1.6984,1.6977,1.6982,120200000.0
2009-05-08 03:18:00,1.69825,1.69835,1.69765,1.69835,162600000.0
2009-05-08 03:19:00,1.69835,1.6984,1.69785,1.6981,91800000.0
2009-05-08 03:20:00,1.6981,1.69825,1.6978,1.6981,171000000.0
2009-05-08 03:21:00,1.6981,1.69815,1.69765,1.6978,43800000.0
2009-05-08 03:22:00,1.6978,1.69785,1.69765,1.6977,21000000.0
2009-05-08 03:23:00,1.6977,1.6977,1.6974,1.6976,44600000.0
2009-05-08 03:24:00,1.6976,1.6976,1.6972,1.6973,81800000.0
2009-05-08 03:25:00,1.69735,1.69785,1.69705,1.69785,120600000.0
2009-05-08 03:26:00,1.69785,1.69805,1.69735,1.69735,66600000.0
2009-05-08 03:27:00,1.69745,1.6977,1.6969,1.69765,92400000.0
2009-05-08 03:28:00,1.6977,1.6979,1.6976,1.69775,48000000.0
2009-05-08 03:29:00,1.69775,1.6978,1.6972,1.6972,101000000.0
2009-05-08 03:30:00,1.69715,1.69775,1.69715,1.69755,88400000.0
2009-05-08 03:31:00,1.69745,1.69765,1.69725,1.6973,81400000.0
2009-05-08 03:32:00,1.69725,1.6976,1.6971,1.6972,118400000.0
2009-05-08 03:33:00,1.69735,1.69745,1.6972,1.6973,52800000.0
2009-05-08 03:34:00,1.6973,1.69765,1.6973,1.69765,61200000.0
2009-05-08 03:35:00,1.69765,1.69805,1.69725,1.698,132000000.0
2009-05-08 03:36:00,1.69805,1.6981,1.698,1.69805,25600000.0
2009-05-08 03:37:00,1.698,1.69855,1.6976,1.6984,119000000.0
2009-05-08 03:38:00,1.69835,1.6984,1.69775,1.69785,56400000.0
2009-05-08 03:39:00,1.6979,1.6981,1.69785,1.6981,49800000.0
2009-05-08 03:40:00,1.6982,1.6984,1.69795,1.69815,91200000.0
2009-05-08 03:41:00,1.6982,1.6982,1.6977,1.69795,35200000.0
2009-05-08 03:42:00,1.6979,1.6979,1.6977,1.6977,16000000.0
2009-05-08 03:43:00,1.69775,1.69785,1.6977,1.6977,25600000.0
2009-05-08 03:44:00,1.6977,1.698,1.6976,1.698,55200000.0
2009-05-08 03:45:00,1.6981,1.69815,1.698,1.69815,59200000.0
2009-05-08 03:46:00,1.69815,1.69815,1.69795,1.69805,59200000.0
2009-05-08 03:47:00,1.698,1.69805,1.69765,1.698,38800000.0
2009-05-08 03:48:00,1.698,1.698,1.6975,1.6977,124800000.0
2009-05-08 03:49:00,1.6977,1.6978,1.6976,1.6977,74200000.0
2009-05-08 03:50:00,1.6978,1.698,1.69765,1.69775,121600000.0
2009-05-08 03:51:00,1.69775,1.69795,1.69775,1.6978,20800000.0
2009-05-08 03:52:00,1.69775,1.6978,1.69765,1.6977,41600000.0
2009-05-08 03:53:00,1.69775,1.698,1.69765,1.6979,64400000.0
2009-05-08 03:54:00,1.69795,1.6981,1.6978,1.69785,25600000.0
2009-05-08 03:55:00,1.69795,1.69795,1.6977,1.69775,80000000.0
2009-05-08 03:56:00,1.69775,1.6979,1.69765,1.6979,35200000.0
2009-05-08 03:57:00,1.6978,1.6979,1.69745,1.69775,89600000.0
2009-05-08 03:58:00,1.6976,1.6978,1.6974,1.6978,87000000.0
2009-05-08 03:59:00,1.6978,1.69805,1.6978,1.6979,51200000.0
2009-05-08 04:00:00,1.69785,1.69825,1.69785,1.69825,130400000.0
2009-05-08 04:01:00,1.6983,1.6983,1.6967,1.69715,186600000.0
2009-05-08 04:02:00,1.6971,1.69725,1.697,1.69715,189400000.0
2009-05-08 04:03:00,1.69725,1.69745,1.69725,1.69735,73800000.0
2009-05-08 04:04:00,1.69735,1.69805,1.69705,1.6971,140400000.0
2009-05-08 04:05:00,1.6972,1.69795,1.6971,1.6976,145400000.0
2009-05-08 04:06:00,1.6976,1.69765,1.6973,1.69735,93400000.0
2009-05-08 04:07:00,1.6973,1.69785,1.69705,1.69715,124200000.0
2009-05-08 04:08:00,1.69715,1.69715,1.69625,1.6965,170400000.0
2009-05-08 04:09:00,1.69635,1.69695,1.6963,1.6964,139200000.0
2009-05-08 04:10:00,1.6964,1.6971,1.6962,1.69695,133600000.0
2009-05-08 04:11:00,1.69705,1.69745,1.6964,1.69685,161600000.0
2009-05-08 04:12:00,1.6969,1.69695,1.6962,1.69655,163600000.0
2009-05-08 04:13:00,1.6966,1.6969,1.6965,1.69665,124800000.0
2009-05-08 04:14:00,1.69665,1.69715,1.69665,1.69695,103600000.0
2009-05-08 04:15:00,1.697,1.69715,1.6968,1.6969,28800000.0
2009-05-08 04:16:00,1.6969,1.69705,1.6967,1.6967,55800000.0
2009-05-08 04:17:00,1.69665,1.69685,1.6964,1.69685,96400000.0
2009-05-08 04:18:00,1.6969,1.6969,1.69635,1.6965,57600000.0
2009-05-08 04:19:00,1.6964,1.69695,1.6964,1.69695,32600000.0
2009-05-08 04:20:00,1.697,1.69705,1.69625,1.69655,137600000.0
2009-05-08 04:21:00,1.69655,1.69685,1.6964,1.69655,89000000.0
2009-05-08 04:22:00,1.6967,1.6971,1.69625,1.6964,113800000.0
2009-05-08 04:23:00,1.69655,1.69655,1.69615,1.69625,48800000.0
2009-05-08 04:24:00,1.69625,1.6965,1.69595,1.6964,107600000.0
2009-05-08 04:25:00,1.6962,1.69665,1.69615,1.69625,85200000.0
2009-05-08 04:26:00,1.6963,1.69685,1.69545,1.69605,127000000.0
2009-05-08 04:27:00,1.69595,1.6962,1.6959,1.69615,84800000.0
2009-05-08 04:28:00,1.6962,1.6962,1.69615,1.69615,22400000.0
2009-05-08 04:29:00,1.6962,1.69625,1.69565,1.6958,46400000.0
2009-05-08 04:30:00,1.6958,1.696,1.6957,1.6958,30400000.0
2009-05-08 04:31:00,1.69575,1.6959,1.69565,1.69565,54400000.0
2009-05-08 04:32:00,1.6958,1.6961,1.69565,1.69595,82600000.0
2009-05-08 04:33:00,1.69605,1.69685,1.69545,1.6965,123800000.0
2009-05-08 04:34:00,1.6965,1.6965,1.6946,1.6953,138400000.0
2009-05-08 04:35:00,1.69525,1.69545,1.6952,1.6952,22400000.0
2009-05-08 04:36:00,1.6952,1.6952,1.69515,1.6952,4800000.0
2009-05-08 04:37:00,1.69525,1.69535,1.69475,1.6949,86000000.0
2009-05-08 04:38:00,1.69495,1.69545,1.69485,1.69505,97600000.0
2009-05-08 04:39:00,1.69525,1.69525,1.69475,1.69475,96400000.0
2009-05-08 04:40:00,1.69475,1.69525,1.69475,1.69525,45000000.0
2009-05-08 04:41:00,1.69525,1.69535,1.69485,1.69485,39600000.0
2009-05-08 04:42:00,1.69485,1.6951,1.69485,1.69485,30400000.0
2009-05-08 04:43:00,1.69505,1.69535,1.695,1.69535,23400000.0
2009-05-08 04:44:00,1.6954,1.6957,1.69535,1.69545,128000000.0
2009-05-08 04:45:00,1.69555,1.6956,1.6955,1.69555,48000000.0
2009-05-08 04:46:00,1.69565,1.69575,1.6954,1.69565,68600000.0
2009-05-08 04:47:00,1.69565,1.69575,1.6955,1.69555,30400000.0
2009-05-08 04:48:00,1.69555,1.69555,1.6954,1.69545,19200000.0
2009-05-08 04:49:00,1.6955,1.6957,1.69545,1.6955,35200000.0
2009-05-08 04:50:00,1.6955,1.6958,1.6954,1.69575,51800000.0
2009-05-08 04:51:00,1.69575,1.69575,1.69515,1.6954,67200000.0
2009-05-08 04:52:00,1.6953,1.6955,1.6952,1.69535,68800000.0
2009-05-08 04:53:00,1.6952,1.69535,1.6952,1.6953,25600000.0
2009-05-08 04:54:00,1.6954,1.6954,1.6953,1.6954,16000000.0
2009-05-08 04:55:00,1.6954,1.6954,1.6954,1.6954,4800000.0
2009-05-08 04:56:00,1.6953,1.6954,1.6953,1.6953,17600000.0
2009-05-08 04:57:00,1.6953,1.69535,1.6953,1.69535,6400000.0
2009-05-08 04:58:00,1.6953,1.69535,1.6952,1.6952,35200000.0
2009-05-08 04:59:00,1.69525,1.6953,1.6952,1.6952,64000000.0
2009-05-08 05:00:00,1.6953,1.6953,1.69525,1.6953,22400000.0
2009-05-08 05:01:00,1.69525,1.6953,1.6945,1.69505,104600000.0
2009-05-08 05:02:00,1.6951,1.6951,1.69465,1.69475,27200000.0
2009-05-08 05:03:00,1.69485,1.69505,1.69475,1.69485,57600000.0
2009-05-08 05:04:00,1.69485,1.6949,1.6944,1.6944,64000000.0
2009-05-08 05:05:00,1.6944,1.6945,1.6944,1.6944,41600000.0
2009-05-08 05:06:00,1.6944,1.69465,1.69425,1.69455,31800000.0
2009-05-08 05:07:00,1.69455,1.6949,1.69445,1.69455,64800000.0
2009-05-08 05:08:00,1.6946,1.6946,1.69445,1.69455,11200000.0
2009-05-08 05:09:00,1.6947,1.69475,1.69465,1.6947,17600000.0
2009-05-08 05:10:00,1.6947,1.6949,1.69435,1.6946,137600000.0
2009-05-08 05:11:00,1.69455,1.6947,1.69435,1.69435,65600000.0
2009-05-08 05:12:00,1.6944,1.69455,1.69435,1.69455,40000000.0
2009-05-08 05:13:00,1.6946,1.69465,1.69455,1.69465,9600000.0
2009-05-08 05:14:00,1.6947,1.69495,1.69455,1.69455,44800000.0
2009-05-08 05:15:00,1.69465,1.69465,1.6945,1.6946,68800000.0
2009-05-08 05:16:00,1.6946,1.69485,1.6945,1.6948,66200000.0
2009-05-08 05:17:00,1.6948,1.6948,1.6946,1.6947,38200000.0
2009-05-08 05:18:00,1.6947,1.6947,1.6947,1.6947,3200000.0
2009-05-08 05:19:00,1.6948,1.6948,1.6948,1.6948,4800000.0
2009-05-08 05:20:00,1.6947,1.69495,1.6946,1.69495,14400000.0
2009-05-08 05:21:00,1.6948,1.695,1.69475,1.695,40000000.0
2009-05-08 05:22:00,1.69505,1.69545,1.69505,1.69515,51400000.0
2009-05-08 05:23:00,1.69525,1.69525,1.6951,1.6952,36200000.0
2009-05-08 05:24:00,1.69525,1.69525,1.69525,1.69525,20800000.0
2009-05-08 05:25:00,1.69525,1.69535,1.6951,1.6952,48800000.0
2009-05-08 05:26:00,1.6952,1.69545,1.6952,1.69525,68800000.0
2009-05-08 05:27:00,1.69525,1.69525,1.695,1.69505,24000000.0
2009-05-08 05:28:00,1.69505,1.6952,1.69505,1.69505,24000000.0
2009-05-08 05:29:00,1.6952,1.69535,1.6952,1.69535,14400000.0
2009-05-08 05:30:00,1.69545,1.6955,1.69515,1.69545,39600000.0
2009-05-08 05:31:00,1.69545,1.6956,1.69465,1.6952,48400000.0
2009-05-08 05:32:00,1.69496,1.695,1.6947,1.69487,466800000.0
2009-05-08 05:33:00,1.69525,1.69535,1.695,1.695,31000000.0
2009-05-08 05:34:00,1.69525,1.69555,1.69525,1.6955,44800000.0
2009-05-08 05:35:00,1.6955,1.6956,1.6955,1.69555,54400000.0
2009-05-08 05:36:00,1.6956,1.6956,1.69505,1.6952,50200000.0
2009-05-08 05:37:00,1.6952,1.6956,1.6952,1.6955,43200000.0
2009-05-08 05:38:00,1.6955,1.6955,1.695,1.69545,128400000.0
2009-05-08 05:39:00,1.69545,1.69545,1.695,1.69505,55800000.0
2009-05-08 05:40:00,1.6951,1.6954,1.6951,1.6953,39000000.0
2009-05-08 05:41:00,1.6953,1.69595,1.6953,1.69585,131000000.0
2009-05-08 05:42:00,1.6959,1.69605,1.69555,1.69575,87000000.0
2009-05-08 05:43:00,1.69575,1.6961,1.69535,1.6959,98600000.0
2009-05-08 05:44:00,1.6959,1.69605,1.69585,1.69605,52800000.0
2009-05-08 05:45:00,1.69605,1.6962,1.69605,1.69605,46400000.0
2009-05-08 05:46:00,1.6961,1.69615,1.6959,1.6959,76800000.0
2009-05-08 05:47:00,1.6959,1.69615,1.69565,1.69615,65000000.0
2009-05-08 05:48:00,1.6962,1.6962,1.69605,1.69605,50200000.0
2009-05-08 05:49:00,1.6961,1.69615,1.696,1.69615,33200000.0
2009-05-08 05:50:00,1.69615,1.69665,1.6961,1.69665,72800000.0
2009-05-08 05:51:00,1.69665,1.6968,1.69625,1.69665,45800000.0
2009-05-08 05:52:00,1.6967,1.69695,1.69665,1.69695,46400000.0
2009-05-08 05:53:00,1.697,1.6972,1.69695,1.6971,80200000.0
2009-05-08 05:54:00,1.69705,1.6971,1.69645,1.69665,80200000.0
2009-05-08 05:55:00,1.6966,1.69665,1.69645,1.6966,42400000.0
2009-05-08 05:56:00,1.69655,1.69665,1.69615,1.69635,53600000.0
2009-05-08 05:57:00,1.69625,1.6964,1.69625,1.6964,40400000.0
2009-05-08 05:58:00,1.69645,1.6968,1.69645,1.6968,53800000.0
2009-05-08 05:59:00,1.69695,1.69715,1.69695,1.69715,23400000.0
2009-05-08 06:00:00,1.6972,1.6972,1.6971,1.6971,16000000.0
2009-05-08 06:01:00,1.69715,1.6974,1.69695,1.697,64000000.0
2009-05-08 06:02:00,1.69695,1.69735,1.69695,1.6972,62000000.0
2009-05-08 06:03:00,1.6971,1.6971,1.6965,1.69665,59000000.0
2009-05-08 06:04:00,1.6969,1.6969,1.6965,1.69665,28400000.0
2009-05-08 06:05:00,1.6966,1.6966,1.69655,1.69655,4000000.0
2009-05-08 06:06:00,1.69655,1.69695,1.69645,1.6965,66800000.0
2009-05-08 06:07:00,1.69675,1.69685,1.6965,1.6967,183400000.0
2009-05-08 06:08:00,1.6968,1.6969,1.69635,1.69635,49600000.0
2009-05-08 06:09:00,1.6964,1.6966,1.69625,1.6966,66200000.0
2009-05-08 06:10:00,1.69655,1.69655,1.6965,1.6965,33600000.0
2009-05-08 06:11:00,1.6965,1.6969,1.6965,1.69655,38000000.0
2009-05-08 06:12:00,1.69665,1.69665,1.6963,1.69655,82000000.0
2009-05-08 06:13:00,1.6967,1.6969,1.6963,1.69685,84000000.0
2009-05-08 06:14:00,1.6969,1.6969,1.6968,1.6968,6400000.0
2009-05-08 06:15:00,1.6969,1.697,1.6968,1.697,20800000.0
2009-05-08 06:16:00,1.69665,1.69695,1.6966,1.69695,36200000.0
2009-05-08 06:17:00,1.697,1.69715,1.69685,1.69685,63800000.0
2009-05-08 06:18:00,1.6969,1.6969,1.6969,1.6969,7000000.0
2009-05-08 06:19:00,1.6969,1.69695,1.69675,1.6969,25600000.0
2009-05-08 06:20:00,1.69695,1.697,1.69695,1.69695,10600000.0
2009-05-08 06:21:00,1.6969,1.69725,1.6969,1.69705,59200000.0
2009-05-08 06:22:00,1.69705,1.69725,1.697,1.697,33600000.0
2009-05-08 06:23:00,1.69705,1.69705,1.697,1.697,11200000.0
2009-05-08 06:24:00,1.6969,1.69695,1.69655,1.69665,95400000.0
2009-05-08 06:25:00,1.69665,1.69675,1.69655,1.69665,27800000.0
2009-05-08 06:26:00,1.69685,1.6969,1.69635,1.69635,57600000.0
2009-05-08 06:27:00,1.6964,1.6966,1.69635,1.6966,30800000.0
2009-05-08 06:28:00,1.69655,1.69655,1.69655,1.69655,19200000.0
2009-05-08 06:29:00,1.69665,1.6975,1.6964,1.69705,132000000.0
2009-05-08 06:30:00,1.69715,1.69745,1.69675,1.6973,86400000.0
2009-05-08 06:31:00,1.6975,1.6976,1.69645,1.6968,80600000.0
2009-05-08 06:32:00,1.69685,1.69765,1.69685,1.6972,91200000.0
2009-05-08 06:33:00,1.69735,1.6975,1.6972,1.6972,21000000.0
2009-05-08 06:34:00,1.69715,1.69725,1.6967,1.6967,56000000.0
2009-05-08 06:35:00,1.6967,1.697,1.6966,1.6968,75800000.0
2009-05-08 06:36:00,1.69695,1.69725,1.69595,1.69605,104000000.0
2009-05-08 06:37:00,1.69625,1.6971,1.69615,1.69675,114600000.0
2009-05-08 06:38:00,1.69695,1.69695,1.69635,1.6964,79600000.0
2009-05-08 06:39:00,1.69645,1.69715,1.69645,1.6967,94400000.0
2009-05-08 06:40:00,1.6967,1.6967,1.6961,1.69645,62400000.0
2009-05-08 06:41:00,1.69675,1.6968,1.69575,1.696,108600000.0
2009-05-08 06:42:00,1.696,1.6966,1.6959,1.69595,100400000.0
2009-05-08 06:43:00,1.696,1.6962,1.6956,1.69605,85600000.0
2009-05-08 06:44:00,1.69605,1.6962,1.6959,1.69615,66600000.0
2009-05-08 06:45:00,1.6963,1.69725,1.69605,1.69675,177800000.0
2009-05-08 06:46:00,1.6967,1.697,1.69665,1.6968,75600000.0
2009-05-08 06:47:00,1.6968,1.69725,1.69665,1.69695,72000000.0
2009-05-08 06:48:00,1.69685,1.697,1.69665,1.6967,39800000.0
2009-05-08 06:49:00,1.69665,1.6969,1.69665,1.69665,43200000.0
2009-05-08 06:50:00,1.69665,1.69665,1.6958,1.69625,163800000.0
2009-05-08 06:51:00,1.69625,1.69675,1.69625,1.6967,65600000.0
2009-05-08 06:52:00,1.6967,1.6967,1.69655,1.69665,36200000.0
2009-05-08 06:53:00,1.69675,1.6971,1.69675,1.69685,128000000.0
2009-05-08 06:54:00,1.69695,1.69715,1.69665,1.69665,148400000.0
2009-05-08 06:55:00,1.69665,1.69725,1.69635,1.69665,128600000.0
2009-05-08 06:56:00,1.6968,1.69685,1.6963,1.6965,30200000.0
2009-05-08 06:57:00,1.69645,1.69645,1.6956,1.6956,59200000.0
2009-05-08 06:58:00,1.69575,1.6959,1.6957,1.6958,57000000.0
2009-05-08 06:59:00,1.6958,1.6958,1.6957,1.6957,25200000.0
2009-05-08 07:00:00,1.6957,1.69625,1.6956,1.69625,35400000.0
2009-05-08 07:01:00,1.6964,1.6967,1.6964,1.6964,33600000.0
2009-05-08 07:02:00,1.69645,1.69665,1.69575,1.6959,59200000.0
2009-05-08 07:03:00,1.696,1.69655,1.69435,1.6948,142200000.0
2009-05-08 07:04:00,1.695,1.6954,1.6945,1.69525,115200000.0
2009-05-08 07:05:00,1.6952,1.6954,1.69515,1.6954,140000000.0
2009-05-08 07:06:00,1.6954,1.6955,1.69505,1.6953,59000000.0
2009-05-08 07:07:00,1.69535,1.69585,1.69515,1.69545,88400000.0
2009-05-08 07:08:00,1.69555,1.69605,1.6951,1.69515,96600000.0
2009-05-08 07:09:00,1.69515,1.6954,1.69475,1.69495,86000000.0
2009-05-08 07:10:00,1.6949,1.69555,1.6949,1.6955,81600000.0
2009-05-08 07:11:00,1.6955,1.6955,1.69475,1.695,92800000.0
2009-05-08 07:12:00,1.695,1.6953,1.695,1.6952,62400000.0
2009-05-08 07:13:00,1.69515,1.6953,1.6951,1.69525,14400000.0
2009-05-08 07:14:00,1.69515,1.6952,1.6949,1.695,81800000.0
2009-05-08 07:15:00,1.6952,1.69565,1.6947,1.6949,117000000.0
2009-05-08 07:16:00,1.69485,1.6955,1.6945,1.6951,152400000.0
2009-05-08 07:17:00,1.69505,1.69505,1.6949,1.6949,18800000.0
2009-05-08 07:18:00,1.6949,1.69535,1.69485,1.69535,52400000.0
2009-05-08 07:19:00,1.69495,1.69515,1.6948,1.6949,65600000.0
2009-05-08 07:20:00,1.695,1.6953,1.6949,1.695,70400000.0
2009-05-08 07:21:00,1.695,1.69505,1.69465,1.6949,127800000.0
2009-05-08 07:22:00,1.6949,1.69525,1.69485,1.6951,65600000.0
2009-05-08 07:23:00,1.69515,1.69515,1.6948,1.6949,76800000.0
2009-05-08 07:24:00,1.69495,1.6951,1.69485,1.695,65600000.0
2009-05-08 07:25:00,1.6951,1.6953,1.6949,1.69505,81200000.0
2009-05-08 07:26:00,1.69505,1.69525,1.69485,1.69515,33200000.0
2009-05-08 07:27:00,1.69525,1.6955,1.695,1.695,73400000.0
2009-05-08 07:28:00,1.6951,1.6953,1.69485,1.69495,143400000.0
2009-05-08 07:29:00,1.6951,1.6957,1.6948,1.69565,115400000.0
2009-05-08 07:30:00,1.6957,1.69615,1.6955,1.69615,68800000.0
2009-05-08 07:31:00,1.69595,1.69605,1.69545,1.6957,64200000.0
2009-05-08 07:32:00,1.6957,1.69585,1.695,1.6952,48600000.0
2009-05-08 07:33:00,1.6952,1.69545,1.69515,1.6953,77600000.0
2009-05-08 07:34:00,1.6953,1.6957,1.69525,1.69555,96800000.0
2009-05-08 07:35:00,1.69555,1.69625,1.69535,1.6959,88400000.0
2009-05-08 07:36:00,1.69585,1.69625,1.69585,1.69585,51000000.0
2009-05-08 07:37:00,1.69585,1.69635,1.6954,1.69635,161400000.0
2009-05-08 07:38:00,1.69655,1.69695,1.69555,1.6962,125600000.0
2009-05-08 07:39:00,1.69615,1.6964,1.6958,1.6964,114200000.0
2009-05-08 07:40:00,1.6963,1.69685,1.696,1.69645,85800000.0
2009-05-08 07:41:00,1.6964,1.6967,1.69605,1.6961,85200000.0
2009-05-08 07:42:00,1.69605,1.697,1.69605,1.6968,84200000.0
2009-05-08 07:43:00,1.6968,1.6968,1.69625,1.69645,55600000.0
2009-05-08 07:44:00,1.6964,1.69685,1.69635,1.6964,55800000.0
2009-05-08 07:45:00,1.69635,1.6969,1.69595,1.69605,75400000.0
2009-05-08 07:46:00,1.69595,1.69735,1.6959,1.697,198400000.0
2009-05-08 07:47:00,1.697,1.69745,1.69675,1.6972,93400000.0
2009-05-08 07:48:00,1.6972,1.6972,1.6968,1.6969,95000000.0
2009-05-08 07:49:00,1.6969,1.6969,1.6958,1.69615,164200000.0
2009-05-08 07:50:00,1.69615,1.69615,1.6954,1.6956,108200000.0
2009-05-08 07:51:00,1.6956,1.69575,1.69425,1.69425,72000000.0
2009-05-08 07:52:00,1.69445,1.6955,1.69445,1.6954,85200000.0
2009-05-08 07:53:00,1.69555,1.69575,1.69505,1.69515,162200000.0
2009-05-08 07:54:00,1.6951,1.6952,1.69465,1.6947,131200000.0
2009-05-08 07:55:00,1.69485,1.695,1.6946,1.69465,135000000.0
2009-05-08 07:56:00,1.69465,1.6947,1.694,1.69435,143200000.0
2009-05-08 07:57:00,1.6943,1.69455,1.6943,1.6944,47200000.0
2009-05-08 07:58:00,1.6945,1.69485,1.69375,1.69405,99400000.0
2009-05-08 07:59:00,1.69405,1.6943,1.69365,1.69395,102600000.0
2009-05-08 08:00:00,1.694,1.69415,1.6938,1.6938,88000000.0
2009-05-08 08:01:00,1.6938,1.6941,1.6935,1.69405,62000000.0
2009-05-08 08:02:00,1.69405,1.69405,1.69335,1.69355,27800000.0
2009-05-08 08:03:00,1.69355,1.69365,1.6933,1.69345,57600000.0
2009-05-08 08:04:00,1.6933,1.6934,1.6929,1.6932,32000000.0
2009-05-08 08:05:00,1.6932,1.69325,1.69255,1.6927,82800000.0
2009-05-08 08:06:00,1.6927,1.69305,1.69265,1.6929,91600000.0
2009-05-08 08:07:00,1.6929,1.693,1.6927,1.69285,95600000.0
2009-05-08 08:08:00,1.69295,1.6932,1.69245,1.69255,87200000.0
2009-05-08 08:09:00,1.6925,1.69305,1.69225,1.69295,229200000.0
2009-05-08 08:10:00,1.69295,1.694,1.69285,1.69355,138400000.0
2009-05-08 08:11:00,1.69355,1.6941,1.6932,1.694,185600000.0
2009-05-08 08:12:00,1.69405,1.6941,1.69385,1.694,67600000.0
2009-05-08 08:13:00,1.694,1.694,1.6925,1.6925,82800000.0
2009-05-08 08:14:00,1.6926,1.6926,1.69205,1.6924,96600000.0
2009-05-08 08:15:00,1.6924,1.6927,1.6923,1.6926,108800000.0
2009-05-08 08:16:00,1.69265,1.69345,1.69265,1.69335,65000000.0
2009-05-08 08:17:00,1.69325,1.69335,1.69265,1.69275,67600000.0
2009-05-08 08:18:00,1.69275,1.6932,1.69265,1.6932,109000000.0
2009-05-08 08:19:00,1.6932,1.69325,1.69275,1.69275,61600000.0
2009-05-08 08:20:00,1.6927,1.6934,1.69245,1.6934,176400000.0
2009-05-08 08:21:00,1.6934,1.69355,1.6932,1.69355,142800000.0
2009-05-08 08:22:00,1.69345,1.6944,1.69315,1.6944,215800000.0
2009-05-08 08:23:00,1.69445,1.69515,1.6943,1.69515,124800000.0
2009-05-08 08:24:00,1.695,1.69515,1.69365,1.69365,185200000.0
2009-05-08 08:25:00,1.69375,1.69415,1.69375,1.6941,103400000.0
2009-05-08 08:26:00,1.6941,1.69505,1.6941,1.69505,109000000.0
2009-05-08 08:27:00,1.69505,1.6963,1.69505,1.6961,98600000.0
2009-05-08 08:28:00,1.69605,1.6963,1.69575,1.6962,130000000.0
2009-05-08 08:29:00,1.6963,1.6963,1.6955,1.69555,126400000.0
2009-05-08 08:30:00,1.6956,1.69635,1.6954,1.6961,214000000.0
2009-05-08 08:31:00,1.6961,1.6961,1.69475,1.6954,283000000.0
2009-05-08 08:32:00,1.6955,1.6958,1.69475,1.69525,239600000.0
2009-05-08 08:33:00,1.6954,1.69585,1.69495,1.69585,237600000.0
2009-05-08 08:34:00,1.69595,1.697,1.6955,1.6967,256000000.0
2009-05-08 08:35:00,1.6968,1.69705,1.69605,1.6961,294600000.0
2009-05-08 08:36:00,1.6962,1.697,1.6961,1.69665,226400000.0
2009-05-08 08:37:00,1.69665,1.697,1.69665,1.6967,169000000.0
2009-05-08 08:38:00,1.69665,1.69665,1.69615,1.6966,277000000.0
2009-05-08 08:39:00,1.6968,1.69685,1.6962,1.6967,281800000.0
2009-05-08 08:40:00,1.69635,1.6967,1.69595,1.6962,199400000.0
2009-05-08 08:41:00,1.69615,1.69615,1.6957,1.6959,264600000.0
2009-05-08 08:42:00,1.6958,1.69605,1.69555,1.6957,319600000.0
2009-05-08 08:43:00,1.6956,1.696,1.6954,1.69595,278800000.0
2009-05-08 08:44:00,1.69595,1.69625,1.69585,1.69595,310800000.0
2009-05-08 08:45:00,1.69585,1.69625,1.69565,1.69575,311000000.0
2009-05-08 08:46:00,1.69575,1.69615,1.69535,1.69575,256200000.0
2009-05-08 08:47:00,1.69575,1.6961,1.6955,1.6956,204400000.0
2009-05-08 08:48:00,1.69555,1.69585,1.69535,1.6955,220200000.0
2009-05-08 08:49:00,1.69545,1.6959,1.69545,1.6959,214800000.0
2009-05-08 08:50:00,1.6959,1.6962,1.69525,1.6955,201700000.0
2009-05-08 08:51:00,1.6953,1.69645,1.6953,1.6957,354000000.0
2009-05-08 08:52:00,1.696,1.6961,1.6955,1.6956,313800000.0
2009-05-08 08:53:00,1.6956,1.6969,1.6956,1.6969,326800000.0
2009-05-08 08:54:00,1.69685,1.69715,1.6964,1.6966,240000000.0
2009-05-08 08:55:00,1.6966,1.6969,1.6963,1.69675,206400000.0
2009-05-08 08:56:00,1.69665,1.6968,1.6962,1.69635,188400000.0
2009-05-08 08:57:00,1.6963,1.69685,1.6961,1.6963,243400000.0
2009-05-08 08:58:00,1.6963,1.6965,1.69615,1.6965,230000000.0
2009-05-08 08:59:00,1.69645,1.6967,1.69615,1.6966,219600000.0
2009-05-08 09:00:00,1.6966,1.6974,1.69645,1.6973,321200000.0
2009-05-08 09:01:00,1.6973,1.69745,1.69645,1.69675,287600000.0
2009-05-08 09:02:00,1.6967,1.69715,1.6966,1.69665,361600000.0
2009-05-08 09:03:00,1.6966,1.6967,1.6954,1.6954,333800000.0
2009-05-08 09:04:00,1.6954,1.69665,1.6954,1.6962,249800000.0
2009-05-08 09:05:00,1.6962,1.6967,1.69615,1.6965,234200000.0
2009-05-08 09:06:00,1.6965,1.69705,1.6958,1.69625,396300000.0
2009-05-08 09:07:00,1.69615,1.6972,1.69595,1.6969,281100000.0
2009-05-08 09:08:00,1.69625,1.69695,1.696,1.69665,428400000.0
2009-05-08 09:09:00,1.69665,1.6972,1.69665,1.697,359600000.0
2009-05-08 09:10:00,1.69705,1.6972,1.69665,1.69675,160000000.0
2009-05-08 09:11:00,1.69675,1.697,1.6964,1.69695,304200000.0
2009-05-08 09:12:00,1.6972,1.6976,1.697,1.6974,453400000.0
2009-05-08 09:13:00,1.69745,1.6982,1.69735,1.6982,356000000.0
2009-05-08 09:14:00,1.6982,1.69835,1.6977,1.69835,345200000.0
2009-05-08 09:15:00,1.6982,1.6984,1.69785,1.6983,291400000.0
2009-05-08 09:16:00,1.69825,1.69855,1.69805,1.6984,320200000.0
2009-05-08 09:17:00,1.6984,1.69855,1.6981,1.6982,334000000.0
2009-05-08 09:18:00,1.69825,1.6986,1.6978,1.69815,437400000.0
2009-05-08 09:19:00,1.69825,1.69825,1.697,1.69725,334000000.0
2009-05-08 09:20:00,1.69725,1.69745,1.6967,1.69675,329200000.0
2009-05-08 09:21:00,1.6967,1.69685,1.69625,1.6963,261200000.0
2009-05-08 09:22:00,1.69625,1.69655,1.69605,1.69605,381600000.0
2009-05-08 09:23:00,1.69605,1.69685,1.69605,1.6968,528800000.0
2009-05-08 09:24:00,1.69675,1.69705,1.6965,1.6965,286400000.0
2009-05-08 09:25:00,1.69655,1.6966,1.69625,1.69655,248200000.0
2009-05-08 09:26:00,1.6965,1.6965,1.69565,1.69585,386000000.0
2009-05-08 09:27:00,1.6958,1.696,1.69535,1.69535,330400000.0
2009-05-08 09:28:00,1.6955,1.6955,1.6939,1.69475,505200000.0
2009-05-08 09:29:00,1.69495,1.69505,1.69395,1.6945,481600000.0
2009-05-08 09:30:00,1.6945,1.69615,1.6944,1.6955,353800000.0
2009-05-08 09:31:00,1.6955,1.69605,1.6952,1.6952,455800000.0
2009-05-08 09:32:00,1.6952,1.69525,1.6942,1.6949,376600000.0
2009-05-08 09:33:00,1.6949,1.6953,1.6949,1.6952,299000000.0
2009-05-08 09:34:00,1.6952,1.69525,1.6945,1.6946,427600000.0
2009-05-08 09:35:00,1.6946,1.6948,1.6942,1.6948,303000000.0
2009-05-08 09:36:00,1.6948,1.69535,1.6946,1.6951,167000000.0
2009-05-08 09:37:00,1.6951,1.69525,1.6943,1.6944,287000000.0
2009-05-08 09:38:00,1.6943,1.6953,1.6943,1.6952,210000000.0
2009-05-08 09:39:00,1.69535,1.69555,1.69535,1.69555,268200000.0
2009-05-08 09:40:00,1.69555,1.6961,1.69555,1.69555,257000000.0
2009-05-08 09:41:00,1.6954,1.69585,1.6953,1.69575,453600000.0
2009-05-08 09:42:00,1.69575,1.6958,1.6955,1.69555,211000000.0
2009-05-08 09:43:00,1.69565,1.69565,1.6952,1.69535,456800000.0
2009-05-08 09:44:00,1.69535,1.69545,1.6949,1.69505,281000000.0
2009-05-08 09:45:00,1.69505,1.6952,1.694,1.69445,502999999.0
2009-05-08 09:46:00,1.6943,1.6947,1.69425,1.69455,401200000.0
2009-05-08 09:47:00,1.69455,1.69515,1.69425,1.69485,514200000.0
2009-05-08 09:48:00,1.69485,1.69525,1.69445,1.69515,278000000.0
2009-05-08 09:49:00,1.69515,1.69515,1.69465,1.6949,335000000.0
2009-05-08 09:50:00,1.6949,1.6952,1.6947,1.6949,313400000.0
2009-05-08 09:51:00,1.6949,1.6952,1.69485,1.6952,156400000.0
2009-05-08 09:52:00,1.6952,1.6952,1.69475,1.6951,271600000.0
2009-05-08 09:53:00,1.6951,1.69535,1.6949,1.6952,240400000.0
2009-05-08 09:54:00,1.6951,1.69605,1.69505,1.69575,211800000.0
2009-05-08 09:55:00,1.6957,1.69575,1.6953,1.6957,385200000.0
2009-05-08 09:56:00,1.6957,1.6962,1.69505,1.69525,344200000.0
2009-05-08 09:57:00,1.6953,1.69585,1.69495,1.69585,363600000.0
2009-05-08 09:58:00,1.69575,1.6961,1.69545,1.696,505600000.0
2009-05-08 09:59:00,1.696,1.69665,1.696,1.69635,603200000.0
2009-05-08 10:00:00,1.6963,1.6971,1.69625,1.69705,525600000.0
2009-05-08 10:01:00,1.69705,1.6971,1.6962,1.69645,415000000.0
2009-05-08 10:02:00,1.69645,1.69665,1.6961,1.6966,338600000.0
2009-05-08 10:03:00,1.6966,1.6967,1.69625,1.69635,321200000.0
2009-05-08 10:04:00,1.6965,1.697,1.6964,1.69675,417200000.0
2009-05-08 10:05:00,1.69675,1.69755,1.69635,1.69745,409000000.0
2009-05-08 10:06:00,1.69725,1.69795,1.69725,1.6974,480400000.0
2009-05-08 10:07:00,1.6974,1.6974,1.69695,1.697,414000000.0
2009-05-08 10:08:00,1.697,1.6971,1.69685,1.6971,118600000.0
2009-05-08 10:09:00,1.697,1.6971,1.6965,1.6965,316400000.0
2009-05-08 10:10:00,1.6965,1.6965,1.6953,1.6955,439600000.0
2009-05-08 10:11:00,1.6955,1.69605,1.6955,1.69585,328600000.0
2009-05-08 10:12:00,1.69585,1.6961,1.69555,1.6957,316200000.0
2009-05-08 10:13:00,1.6957,1.69615,1.69545,1.69585,309400000.0
2009-05-08 10:14:00,1.69575,1.696,1.6954,1.6954,340200000.0
2009-05-08 10:15:00,1.6954,1.6954,1.6948,1.69485,451799999.0
2009-05-08 10:16:00,1.69485,1.69535,1.6947,1.6949,520800000.0
2009-05-08 10:17:00,1.695,1.69535,1.6949,1.6951,399000000.0
2009-05-08 10:18:00,1.695,1.695,1.6942,1.6947,394400000.0
2009-05-08 10:19:00,1.6947,1.6953,1.69455,1.695,393400000.0
2009-05-08 10:20:00,1.69495,1.6958,1.6949,1.6958,410400000.0
2009-05-08 10:21:00,1.69585,1.69675,1.69585,1.69635,455000000.0
2009-05-08 10:22:00,1.69645,1.697,1.69645,1.6969,216200000.0
2009-05-08 10:23:00,1.697,1.697,1.6961,1.6964,360800001.0
2009-05-08 10:24:00,1.6964,1.69675,1.69635,1.69635,346600000.0
2009-05-08 10:25:00,1.69625,1.69705,1.6961,1.69655,418400000.0
2009-05-08 10:26:00,1.6966,1.6986,1.6961,1.6981,502200000.0
2009-05-08 10:27:00,1.69805,1.6993,1.69765,1.69765,548000000.0
2009-05-08 10:28:00,1.69765,1.698,1.6972,1.6973,301000000.0
2009-05-08 10:29:00,1.6973,1.6976,1.6963,1.6969,328800000.0
2009-05-08 10:30:00,1.69645,1.6974,1.69645,1.69705,286400000.0
2009-05-08 10:31:00,1.6971,1.69765,1.69705,1.6974,286600000.0
2009-05-08 10:32:00,1.69745,1.6979,1.69735,1.69775,332000000.0
2009-05-08 10:33:00,1.6976,1.6982,1.6971,1.6977,509600000.0
2009-05-08 10:34:00,1.69785,1.69835,1.6974,1.6976,386200000.0
2009-05-08 10:35:00,1.69745,1.69795,1.6973,1.6977,402600000.0
2009-05-08 10:36:00,1.6977,1.69825,1.6975,1.6977,329600000.0
2009-05-08 10:37:00,1.69765,1.69785,1.6968,1.6972,455400000.0
2009-05-08 10:38:00,1.69715,1.6974,1.69655,1.6974,384200000.0
2009-05-08 10:39:00,1.69735,1.6975,1.69685,1.69695,271000000.0
2009-05-08 10:40:00,1.69695,1.69695,1.6963,1.6968,360600000.0
2009-05-08 10:41:00,1.6968,1.6969,1.69635,1.69655,326600000.0
2009-05-08 10:42:00,1.69655,1.69655,1.69525,1.6956,440200000.0
2009-05-08 10:43:00,1.6956,1.69565,1.69505,1.6956,324800000.0
2009-05-08 10:44:00,1.6956,1.69605,1.69525,1.69545,269200000.0
2009-05-08 10:45:00,1.69545,1.69565,1.69535,1.69565,217600000.0
2009-05-08 10:46:00,1.69565,1.6958,1.69535,1.69565,214600000.0
2009-05-08 10:47:00,1.69565,1.69625,1.69565,1.69585,234400000.0
2009-05-08 10:48:00,1.69585,1.69605,1.6955,1.6955,301000000.0
2009-05-08 10:49:00,1.6956,1.69585,1.6951,1.6956,428000000.0
2009-05-08 10:50:00,1.69555,1.6962,1.6955,1.69595,380200000.0
2009-05-08 10:51:00,1.69595,1.69635,1.6957,1.6963,301000000.0
2009-05-08 10:52:00,1.6967,1.6968,1.69525,1.6957,479800000.0
2009-05-08 10:53:00,1.69555,1.6958,1.6955,1.69565,181000000.0
2009-05-08 10:54:00,1.6957,1.69585,1.69545,1.6956,295800001.0
2009-05-08 10:55:00,1.6956,1.6958,1.6955,1.6958,176000000.0
2009-05-08 10:56:00,1.6958,1.69585,1.6954,1.69545,353000000.0
2009-05-08 10:57:00,1.69545,1.6962,1.6954,1.6962,384800000.0
2009-05-08 10:58:00,1.6962,1.6965,1.69585,1.69595,466400000.0
2009-05-08 10:59:00,1.69595,1.6963,1.69565,1.69585,437400000.0
2009-05-08 11:00:00,1.6957,1.6966,1.6957,1.69605,372000000.0
2009-05-08 11:01:00,1.69605,1.6965,1.6957,1.6962,311200000.0
2009-05-08 11:02:00,1.6964,1.6965,1.69575,1.6964,288400000.0
2009-05-08 11:03:00,1.6964,1.6964,1.6955,1.6955,478400000.0
2009-05-08 11:04:00,1.69555,1.69625,1.6954,1.6958,312000000.0
2009-05-08 11:05:00,1.6958,1.6961,1.69555,1.69575,352600000.0
2009-05-08 11:06:00,1.69575,1.69615,1.69555,1.69605,301400000.0
2009-05-08 11:07:00,1.6959,1.69665,1.69575,1.69665,333400000.0
2009-05-08 11:08:00,1.6966,1.6967,1.6963,1.6967,227000000.0
2009-05-08 11:09:00,1.6966,1.69685,1.69585,1.6961,196400000.0
2009-05-08 11:10:00,1.69605,1.6963,1.69595,1.69615,202000000.0
2009-05-08 11:11:00,1.6963,1.6963,1.69595,1.6962,214000000.0
2009-05-08 11:12:00,1.69625,1.69625,1.6959,1.6959,153600000.0
2009-05-08 11:13:00,1.6959,1.69635,1.69575,1.696,248600000.0
2009-05-08 11:14:00,1.696,1.696,1.6956,1.696,195200000.0
2009-05-08 11:15:00,1.696,1.69685,1.696,1.6966,177600000.0
2009-05-08 11:16:00,1.6965,1.6972,1.6965,1.69715,183200000.0
2009-05-08 11:17:00,1.69715,1.69715,1.6965,1.69685,299600000.0
2009-05-08 11:18:00,1.6968,1.6972,1.6965,1.69665,278200000.0
2009-05-08 11:19:00,1.69665,1.697,1.69665,1.69685,210200000.0
2009-05-08 11:20:00,1.6969,1.69715,1.69665,1.69705,254800000.0
2009-05-08 11:21:00,1.69695,1.69715,1.6968,1.697,299600000.0
2009-05-08 11:22:00,1.69705,1.6973,1.6965,1.6972,363200000.0
2009-05-08 11:23:00,1.69715,1.6975,1.69705,1.69745,295800000.0
2009-05-08 11:24:00,1.6974,1.6984,1.69725,1.69805,329400000.0
2009-05-08 11:25:00,1.69805,1.69815,1.69785,1.698,180000000.0
2009-05-08 11:26:00,1.6979,1.69815,1.6977,1.69815,138200000.0
2009-05-08 11:27:00,1.6982,1.6982,1.6979,1.698,228600000.0
2009-05-08 11:28:00,1.69805,1.69865,1.69795,1.6986,428400000.0
2009-05-08 11:29:00,1.6986,1.6989,1.6981,1.6981,290400000.0
2009-05-08 11:30:00,1.6981,1.69885,1.69805,1.69875,236400000.0
2009-05-08 11:31:00,1.69875,1.6989,1.69835,1.69875,287200000.0
2009-05-08 11:32:00,1.69865,1.69895,1.6983,1.69875,286000000.0
2009-05-08 11:33:00,1.69875,1.69875,1.6983,1.6985,386000000.0
2009-05-08 11:34:00,1.69865,1.69865,1.69795,1.6984,454000000.0
2009-05-08 11:35:00,1.6984,1.69865,1.6982,1.6986,337800000.0
2009-05-08 11:36:00,1.69845,1.699,1.6983,1.69855,412000000.0
2009-05-08 11:37:00,1.69855,1.6992,1.69845,1.6989,297600000.0
2009-05-08 11:38:00,1.6989,1.699,1.69825,1.69835,228600000.0
2009-05-08 11:39:00,1.69835,1.69875,1.6983,1.6985,194000000.0
2009-05-08 11:40:00,1.69855,1.69865,1.6981,1.69855,275200000.0
2009-05-08 11:41:00,1.69865,1.6993,1.6985,1.6993,418000000.0
2009-05-08 11:42:00,1.6995,1.6996,1.6988,1.69895,381000000.0
2009-05-08 11:43:00,1.69895,1.699,1.69775,1.69895,418600000.0
2009-05-08 11:44:00,1.6989,1.69895,1.69795,1.69825,276600000.0
2009-05-08 11:45:00,1.69825,1.69895,1.69825,1.6988,324600000.0
2009-05-08 11:46:00,1.69875,1.69905,1.6982,1.69835,371600000.0
2009-05-08 11:47:00,1.6984,1.6987,1.69805,1.6987,500400000.0
2009-05-08 11:48:00,1.69865,1.6991,1.69855,1.6988,241400000.0
2009-05-08 11:49:00,1.69885,1.6991,1.6987,1.69895,227200000.0
2009-05-08 11:50:00,1.69895,1.6991,1.6986,1.69875,134600000.0
2009-05-08 11:51:00,1.6989,1.699,1.69855,1.69875,232000000.0
2009-05-08 11:52:00,1.69875,1.69915,1.6987,1.69895,307800000.0
2009-05-08 11:53:00,1.69885,1.69925,1.69865,1.6991,319200000.0
2009-05-08 11:54:00,1.69905,1.6992,1.6986,1.6988,389400000.0
2009-05-08 11:55:00,1.69875,1.69895,1.69855,1.69855,261400000.0
2009-05-08 11:56:00,1.6986,1.69865,1.69785,1.6982,394000000.0
2009-05-08 11:57:00,1.6982,1.6987,1.69765,1.6979,434600000.0
2009-05-08 11:58:00,1.69825,1.6984,1.698,1.69835,344000000.0
2009-05-08 11:59:00,1.69835,1.6985,1.69785,1.69825,209400000.0
2009-05-08 12:00:00,1.69825,1.69825,1.6978,1.69805,359400000.0
2009-05-08 12:01:00,1.69805,1.69825,1.6979,1.69805,276600000.0
2009-05-08 12:02:00,1.69805,1.6982,1.6978,1.69805,282200000.0
2009-05-08 12:03:00,1.69805,1.6982,1.69775,1.698,231200000.0
2009-05-08 12:04:00,1.6981,1.6982,1.69795,1.6981,188400000.0
2009-05-08 12:05:00,1.69815,1.6984,1.69805,1.69805,159600000.0
2009-05-08 12:06:00,1.69785,1.6981,1.69785,1.698,315400000.0
2009-05-08 12:07:00,1.69805,1.6982,1.69785,1.6981,196400000.0
2009-05-08 12:08:00,1.6981,1.6981,1.69765,1.69765,353800000.0
2009-05-08 12:09:00,1.69765,1.69785,1.69755,1.6978,245800000.0
2009-05-08 12:10:00,1.6978,1.69805,1.6978,1.698,395599999.0
2009-05-08 12:11:00,1.69805,1.69835,1.698,1.69835,242800000.0
2009-05-08 12:12:00,1.69835,1.69885,1.6983,1.6987,213000000.0
2009-05-08 12:13:00,1.69875,1.69875,1.6981,1.6987,417800000.0
2009-05-08 12:14:00,1.6987,1.69885,1.6985,1.6988,446200000.0
2009-05-08 12:15:00,1.6989,1.6994,1.69875,1.69905,363800000.0
2009-05-08 12:16:00,1.69905,1.69905,1.6983,1.6983,411000000.0
2009-05-08 12:17:00,1.69835,1.69865,1.69785,1.698,428200001.0
2009-05-08 12:18:00,1.698,1.69885,1.6979,1.69885,307400000.0
2009-05-08 12:19:00,1.69895,1.6991,1.69845,1.69885,314400000.0
2009-05-08 12:20:00,1.69875,1.6994,1.69855,1.6993,328400000.0
2009-05-08 12:21:00,1.6995,1.69955,1.69915,1.69935,207000000.0
2009-05-08 12:22:00,1.69935,1.69945,1.69845,1.6987,294600000.0
2009-05-08 12:23:00,1.6988,1.6992,1.69855,1.6991,344800000.0
2009-05-08 12:24:00,1.6992,1.6994,1.69895,1.699,256600000.0
2009-05-08 12:25:00,1.6991,1.6992,1.69835,1.69835,267600000.0
2009-05-08 12:26:00,1.69835,1.69845,1.698,1.69835,183600000.0
2009-05-08 12:27:00,1.69845,1.6988,1.6982,1.69865,549000000.0
2009-05-08 12:28:00,1.69865,1.69865,1.6983,1.69845,221600000.0
2009-05-08 12:29:00,1.69845,1.69845,1.69805,1.6981,346200000.0
2009-05-08 12:30:00,1.6981,1.6982,1.6979,1.6982,294800000.0
2009-05-08 12:31:00,1.6981,1.69845,1.698,1.6984,352000000.0
2009-05-08 12:32:00,1.6984,1.6988,1.6981,1.6985,272600000.0
2009-05-08 12:33:00,1.69845,1.6986,1.6983,1.69845,75200000.0
2009-05-08 12:34:00,1.69845,1.6987,1.69835,1.6984,341400001.0
2009-05-08 12:35:00,1.6984,1.69895,1.69815,1.6988,222800000.0
2009-05-08 12:36:00,1.6988,1.69885,1.69825,1.6985,305200000.0
2009-05-08 12:37:00,1.69835,1.6987,1.6983,1.6985,395400000.0
2009-05-08 12:38:00,1.6986,1.69875,1.698,1.698,430200000.0
2009-05-08 12:39:00,1.69805,1.69845,1.69785,1.69805,335200000.0
2009-05-08 12:40:00,1.698,1.6982,1.69785,1.6982,279000000.0
2009-05-08 12:41:00,1.6982,1.6985,1.69765,1.69795,450400000.0
2009-05-08 12:42:00,1.69795,1.6982,1.6974,1.6974,425800000.0
2009-05-08 12:43:00,1.69735,1.69805,1.69735,1.6979,410600000.0
2009-05-08 12:44:00,1.69775,1.69815,1.69775,1.6979,423200000.0
2009-05-08 12:45:00,1.6979,1.6985,1.69785,1.6981,426200000.0
2009-05-08 12:46:00,1.698,1.698,1.69745,1.69755,306000000.0
2009-05-08 12:47:00,1.69755,1.69845,1.6975,1.69825,263400000.0
2009-05-08 12:48:00,1.6982,1.69825,1.69755,1.69825,537800000.0
2009-05-08 12:49:00,1.69815,1.6983,1.6976,1.6982,279400000.0
2009-05-08 12:50:00,1.6982,1.6985,1.6981,1.69815,329200000.0
2009-05-08 12:51:00,1.69815,1.6983,1.69755,1.6982,420200000.0
2009-05-08 12:52:00,1.69825,1.69835,1.6976,1.6981,362800000.0
2009-05-08 12:53:00,1.69805,1.69825,1.69775,1.6981,378400000.0
2009-05-08 12:54:00,1.6981,1.6983,1.6977,1.69795,455800000.0
2009-05-08 12:55:00,1.698,1.6985,1.6978,1.69805,299800000.0
2009-05-08 12:56:00,1.6981,1.69825,1.698,1.69815,147800000.0
2009-05-08 12:57:00,1.6985,1.6989,1.69795,1.6985,385000000.0
2009-05-08 12:58:00,1.6986,1.69935,1.6984,1.699,479200000.0
2009-05-08 12:59:00,1.699,1.69925,1.6981,1.6987,392200000.0
2009-05-08 13:00:00,1.6985,1.699,1.69815,1.69865,343400000.0
2009-05-08 13:01:00,1.69845,1.69865,1.6981,1.6983,304800000.0
2009-05-08 13:02:00,1.6983,1.6987,1.6978,1.69785,493800000.0
2009-05-08 13:03:00,1.69795,1.6984,1.69795,1.69825,387600000.0
2009-05-08 13:04:00,1.6982,1.6985,1.6979,1.69805,371800000.0
2009-05-08 13:05:00,1.698,1.6982,1.6975,1.69775,263600000.0
2009-05-08 13:06:00,1.69775,1.6988,1.6976,1.6985,495000000.0
2009-05-08 13:07:00,1.69855,1.6988,1.69825,1.6984,477800000.0
2009-05-08 13:08:00,1.6984,1.6984,1.6979,1.69805,412000001.0
2009-05-08 13:09:00,1.6982,1.6985,1.69775,1.69785,294000000.0
2009-05-08 13:10:00,1.69785,1.69795,1.6976,1.6978,349400000.0
2009-05-08 13:11:00,1.69795,1.69805,1.6978,1.69805,249800000.0
2009-05-08 13:12:00,1.69805,1.69825,1.69795,1.698,208000000.0
2009-05-08 13:13:00,1.698,1.69815,1.69785,1.69795,386600000.0
2009-05-08 13:14:00,1.6979,1.69815,1.6978,1.6978,274600000.0
2009-05-08 13:15:00,1.6979,1.69805,1.69755,1.6979,470800000.0
2009-05-08 13:16:00,1.6979,1.6982,1.6976,1.698,350200000.0
2009-05-08 13:17:00,1.69775,1.6985,1.69775,1.6981,307600000.0
2009-05-08 13:18:00,1.6983,1.69835,1.6978,1.69815,446200000.0
2009-05-08 13:19:00,1.69815,1.6988,1.69785,1.698,453200000.0
2009-05-08 13:20:00,1.69805,1.69845,1.698,1.6981,491000000.0
2009-05-08 13:21:00,1.6981,1.6983,1.69775,1.69785,438200000.0
2009-05-08 13:22:00,1.6979,1.69805,1.69745,1.6977,362200000.0
2009-05-08 13:23:00,1.6977,1.69815,1.6976,1.69785,283000000.0
2009-05-08 13:24:00,1.69785,1.69865,1.6976,1.6983,261200000.0
2009-05-08 13:25:00,1.6983,1.69845,1.69795,1.69805,315000000.0
2009-05-08 13:26:00,1.69805,1.6981,1.69775,1.6978,356000000.0
2009-05-08 13:27:00,1.69775,1.6979,1.69745,1.6977,408800000.0
2009-05-08 13:28:00,1.6977,1.69805,1.6975,1.69775,301000000.0
2009-05-08 13:29:00,1.69775,1.6979,1.69765,1.6978,147400000.0
2009-05-08 13:30:00,1.6978,1.69825,1.6977,1.69815,245000001.0
2009-05-08 13:31:00,1.69825,1.6985,1.69785,1.698,364600000.0
2009-05-08 13:32:00,1.698,1.69815,1.6977,1.6978,226000000.0
2009-05-08 13:33:00,1.6978,1.69805,1.69715,1.69725,406200000.0
2009-05-08 13:34:00,1.69725,1.6979,1.69715,1.69745,284000000.0
2009-05-08 13:35:00,1.6975,1.69815,1.69745,1.69815,242200000.0
2009-05-08 13:36:00,1.69815,1.6986,1.69775,1.69815,439800000.0
2009-05-08 13:37:00,1.69815,1.69865,1.6981,1.6985,298600000.0
2009-05-08 13:38:00,1.6985,1.6987,1.69805,1.69815,355000000.0
2009-05-08 13:39:00,1.69815,1.6984,1.6981,1.69825,184000000.0
2009-05-08 13:40:00,1.6984,1.699,1.6983,1.6988,344800001.0
2009-05-08 13:41:00,1.6989,1.6992,1.6987,1.6992,320400000.0
2009-05-08 13:42:00,1.69915,1.69915,1.69875,1.69895,144200000.0
2009-05-08 13:43:00,1.699,1.699,1.69875,1.69875,142400000.0
2009-05-08 13:44:00,1.6989,1.69895,1.69845,1.69855,235600000.0
2009-05-08 13:45:00,1.6987,1.6994,1.6987,1.699,164600000.0
2009-05-08 13:46:00,1.69905,1.69905,1.69865,1.69885,364400000.0
2009-05-08 13:47:00,1.69885,1.69895,1.6987,1.69885,252400000.0
2009-05-08 13:48:00,1.69885,1.6996,1.69875,1.6994,283000000.0
2009-05-08 13:49:00,1.6994,1.6995,1.69855,1.69895,329400000.0
2009-05-08 13:50:00,1.69895,1.69905,1.69885,1.69895,249000000.0
2009-05-08 13:51:00,1.69895,1.6992,1.69895,1.69895,142800000.0
2009-05-08 13:52:00,1.69895,1.69895,1.69875,1.69885,93600000.0
2009-05-08 13:53:00,1.69905,1.69935,1.699,1.6993,108200000.0
2009-05-08 13:54:00,1.69935,1.69935,1.69895,1.6993,218000000.0
2009-05-08 13:55:00,1.69925,1.7001,1.69925,1.69985,360400001.0
2009-05-08 13:56:00,1.69995,1.70015,1.6999,1.7001,189400000.0
2009-05-08 13:57:00,1.70005,1.70035,1.69985,1.70005,274000000.0
2009-05-08 13:58:00,1.7,1.70035,1.6997,1.7002,591800002.0
2009-05-08 13:59:00,1.7002,1.7004,1.69995,1.7003,377200000.0
2009-05-08 14:00:00,1.70025,1.70055,1.6999,1.6999,476600000.0
2009-05-08 14:01:00,1.6999,1.7004,1.6999,1.70015,276000000.0
2009-05-08 14:02:00,1.7001,1.7001,1.69945,1.6997,424400000.0
2009-05-08 14:03:00,1.6997,1.7001,1.6991,1.69995,321400000.0
2009-05-08 14:04:00,1.70005,1.7001,1.6991,1.6995,411600000.0
2009-05-08 14:05:00,1.6995,1.6997,1.6994,1.6996,220200000.0
2009-05-08 14:06:00,1.69965,1.6998,1.69945,1.6995,293000000.0
2009-05-08 14:07:00,1.6994,1.69975,1.6988,1.6988,506800000.0
2009-05-08 14:08:00,1.69875,1.69965,1.69865,1.6996,494200000.0
2009-05-08 14:09:00,1.69955,1.6998,1.69925,1.69925,404000000.0
2009-05-08 14:10:00,1.69915,1.6992,1.69855,1.69885,329200000.0
2009-05-08 14:11:00,1.699,1.6993,1.69895,1.699,272200000.0
2009-05-08 14:12:00,1.6991,1.6991,1.6988,1.699,238000000.0
2009-05-08 14:13:00,1.69895,1.6999,1.69895,1.6997,559200000.0
2009-05-08 14:14:00,1.69965,1.69995,1.69945,1.6999,408000000.0
2009-05-08 14:15:00,1.6999,1.6999,1.6987,1.6989,500200000.0
2009-05-08 14:16:00,1.6989,1.6991,1.69855,1.69895,333600000.0
2009-05-08 14:17:00,1.69895,1.6992,1.6989,1.699,300000000.0
2009-05-08 14:18:00,1.699,1.69905,1.69865,1.6987,267400000.0
2009-05-08 14:19:00,1.69865,1.69885,1.6982,1.6982,303600000.0
2009-05-08 14:20:00,1.69825,1.6991,1.69815,1.69905,396200000.0
2009-05-08 14:21:00,1.69905,1.70015,1.69895,1.70005,413200000.0
2009-05-08 14:22:00,1.70005,1.7007,1.70005,1.70065,440000000.0
2009-05-08 14:23:00,1.7006,1.7008,1.7,1.7002,419800000.0
2009-05-08 14:24:00,1.7002,1.7008,1.6999,1.70035,516000000.0
2009-05-08 14:25:00,1.70035,1.7011,1.7002,1.7004,565000000.0
2009-05-08 14:26:00,1.70045,1.7005,1.69995,1.7,493000000.0
2009-05-08 14:27:00,1.70005,1.7003,1.69955,1.6999,379200000.0
2009-05-08 14:28:00,1.69985,1.7,1.69855,1.6988,318200000.0
2009-05-08 14:29:00,1.6988,1.69915,1.6977,1.69785,320000000.0
2009-05-08 14:30:00,1.6977,1.7002,1.6971,1.6993,340200000.0
2009-05-08 14:31:00,1.6994,1.69995,1.69815,1.6989,385400000.0
2009-05-08 14:32:00,1.6988,1.69945,1.6977,1.69875,323800000.0
2009-05-08 14:33:00,1.69875,1.69895,1.6946,1.69485,472800000.0
2009-05-08 14:34:00,1.6948,1.6954,1.69105,1.69185,348800000.0
2009-05-08 14:35:00,1.6915,1.69275,1.6897,1.6908,455900000.0
2009-05-08 14:36:00,1.6909,1.69335,1.6903,1.6933,447200000.0
2009-05-08 14:37:00,1.6929,1.69465,1.6929,1.69455,514200000.0
2009-05-08 14:38:00,1.69445,1.6946,1.6936,1.69405,327800000.0
2009-05-08 14:39:00,1.69405,1.6944,1.6928,1.6931,464400000.0
2009-05-08 14:40:00,1.6931,1.69335,1.6924,1.69315,337200000.0
2009-05-08 14:41:00,1.69315,1.69365,1.69225,1.6933,449400000.0
2009-05-08 14:42:00,1.69325,1.69405,1.693,1.69345,446800000.0
2009-05-08 14:43:00,1.6935,1.69355,1.6924,1.69275,409000000.0
2009-05-08 14:44:00,1.6928,1.6931,1.6924,1.6928,326200000.0
2009-05-08 14:45:00,1.6927,1.69415,1.6927,1.69355,528000000.0
2009-05-08 14:46:00,1.6935,1.6941,1.6935,1.69375,379800000.0
2009-05-08 14:47:00,1.69375,1.69475,1.69355,1.6945,488000000.0
2009-05-08 14:48:00,1.6946,1.6948,1.69405,1.6945,427200000.0
2009-05-08 14:49:00,1.6945,1.69475,1.6941,1.6946,488600000.0
2009-05-08 14:50:00,1.6946,1.69545,1.69425,1.69455,518400000.0
2009-05-08 14:51:00,1.6946,1.69565,1.69375,1.69385,466200000.0
2009-05-08 14:52:00,1.6939,1.6939,1.69345,1.6936,476600000.0
2009-05-08 14:53:00,1.69355,1.69365,1.69325,1.69335,403000000.0
2009-05-08 14:54:00,1.69335,1.69345,1.6924,1.6924,445600000.0
2009-05-08 14:55:00,1.69245,1.69275,1.692,1.69225,447000000.0
2009-05-08 14:56:00,1.6923,1.69295,1.6921,1.69245,386200000.0
2009-05-08 14:57:00,1.69245,1.69275,1.69095,1.69185,410200000.0
2009-05-08 14:58:00,1.6918,1.6923,1.69145,1.69205,479200000.0
2009-05-08 14:59:00,1.692,1.69225,1.69155,1.69155,429000000.0
2009-05-08 15:00:00,1.692,1.6923,1.6915,1.6923,386800000.0
2009-05-08 15:01:00,1.6923,1.69275,1.69195,1.6921,375200000.0
2009-05-08 15:02:00,1.69215,1.69285,1.69205,1.6922,356600000.0
2009-05-08 15:03:00,1.6923,1.6923,1.69185,1.692,348000000.0
2009-05-08 15:04:00,1.69205,1.69225,1.69165,1.6917,440200000.0
2009-05-08 15:05:00,1.69175,1.6919,1.69035,1.6905,416900000.0
2009-05-08 15:06:00,1.6904,1.6907,1.69005,1.69005,346600000.0
2009-05-08 15:07:00,1.69005,1.69005,1.6888,1.68895,510400000.0
2009-05-08 15:08:00,1.68895,1.6895,1.68835,1.6891,471600000.0
2009-05-08 15:09:00,1.6891,1.6896,1.6887,1.6893,343400000.0
2009-05-08 15:10:00,1.68925,1.68985,1.68895,1.6894,368200000.0
2009-05-08 15:11:00,1.68945,1.6896,1.68865,1.68895,348800000.0
2009-05-08 15:12:00,1.6888,1.6899,1.68865,1.6895,424000000.0
2009-05-08 15:13:00,1.68965,1.6899,1.68945,1.6896,386800000.0
2009-05-08 15:14:00,1.68965,1.68985,1.68885,1.68885,474200000.0
2009-05-08 15:15:00,1.6889,1.689,1.6883,1.68865,398200000.0
2009-05-08 15:16:00,1.68865,1.68875,1.6879,1.6879,312000000.0
2009-05-08 15:17:00,1.6879,1.6883,1.68615,1.6865,440400000.0
2009-05-08 15:18:00,1.6865,1.6865,1.68565,1.68615,399800000.0
2009-05-08 15:19:00,1.68615,1.68725,1.68615,1.687,327200000.0
2009-05-08 15:20:00,1.687,1.687,1.68545,1.68545,376400000.0
2009-05-08 15:21:00,1.68565,1.68575,1.685,1.6854,400200000.0
2009-05-08 15:22:00,1.6854,1.6858,1.68505,1.68565,392600000.0
2009-05-08 15:23:00,1.6857,1.6868,1.68555,1.68675,391200000.0
2009-05-08 15:24:00,1.6867,1.68685,1.68545,1.6859,386600000.0
2009-05-08 15:25:00,1.68595,1.68615,1.68525,1.6857,383400000.0
2009-05-08 15:26:00,1.68575,1.6864,1.6856,1.6864,182800000.0
2009-05-08 15:27:00,1.6864,1.6872,1.6864,1.6872,470200000.0
2009-05-08 15:28:00,1.6871,1.6871,1.68665,1.68695,346000000.0
2009-05-08 15:29:00,1.68695,1.68765,1.68685,1.68755,408600000.0
2009-05-08 15:30:00,1.68755,1.6882,1.68745,1.68755,365600000.0
2009-05-08 15:31:00,1.6875,1.68775,1.6866,1.6866,569600000.0
2009-05-08 15:32:00,1.6866,1.68715,1.6866,1.68715,356600000.0
2009-05-08 15:33:00,1.68715,1.68755,1.68705,1.68755,384000000.0
2009-05-08 15:34:00,1.68755,1.68785,1.6872,1.68725,350200000.0
2009-05-08 15:35:00,1.68725,1.6874,1.6869,1.6871,320600000.0
2009-05-08 15:36:00,1.6871,1.68735,1.6867,1.68735,309200000.0
2009-05-08 15:37:00,1.68735,1.68785,1.68735,1.6875,350000000.0
2009-05-08 15:38:00,1.6874,1.6878,1.68735,1.6878,371800000.0
2009-05-08 15:39:00,1.6878,1.6878,1.68685,1.687,291400000.0
2009-05-08 15:40:00,1.687,1.68705,1.68635,1.6867,342400000.0
2009-05-08 15:41:00,1.6866,1.6871,1.6864,1.68655,322600000.0
2009-05-08 15:42:00,1.6865,1.6872,1.68645,1.68715,275600000.0
2009-05-08 15:43:00,1.687,1.6873,1.6868,1.68725,240799999.0
2009-05-08 15:44:00,1.68715,1.68725,1.6866,1.6868,221600000.0
2009-05-08 15:45:00,1.68675,1.68685,1.68635,1.68665,465600001.0
2009-05-08 15:46:00,1.68665,1.6871,1.68655,1.687,428800000.0
2009-05-08 15:47:00,1.68705,1.68755,1.6867,1.6873,419200000.0
2009-05-08 15:48:00,1.68725,1.6881,1.68715,1.68795,380400000.0
2009-05-08 15:49:00,1.68795,1.6882,1.6877,1.68785,431400000.0
2009-05-08 15:50:00,1.68775,1.6879,1.6867,1.6868,267400000.0
2009-05-08 15:51:00,1.6867,1.6877,1.68665,1.6874,266800000.0
2009-05-08 15:52:00,1.68745,1.6876,1.68725,1.68755,124800000.0
2009-05-08 15:53:00,1.68755,1.6876,1.68685,1.68725,341800000.0
2009-05-08 15:54:00,1.68725,1.68725,1.6866,1.68675,304400000.0
2009-05-08 15:55:00,1.68675,1.68775,1.68675,1.6876,306000000.0
2009-05-08 15:56:00,1.6876,1.68765,1.68665,1.6872,282000000.0
2009-05-08 15:57:00,1.6872,1.6874,1.68705,1.6872,179800000.0
2009-05-08 15:58:00,1.68725,1.68775,1.68715,1.68775,335000000.0
2009-05-08 15:59:00,1.6878,1.68845,1.6874,1.68835,310000000.0
2009-05-08 16:00:00,1.6883,1.6887,1.688,1.68815,311800000.0
2009-05-08 16:01:00,1.68835,1.68865,1.6879,1.6879,410400000.0
2009-05-08 16:02:00,1.6881,1.6886,1.68785,1.68835,392400000.0
2009-05-08 16:03:00,1.68835,1.68855,1.6881,1.6885,476000000.0
2009-05-08 16:04:00,1.6885,1.68865,1.68815,1.6886,345800000.0
2009-05-08 16:05:00,1.6885,1.68885,1.6884,1.68885,299000000.0
2009-05-08 16:06:00,1.6887,1.68945,1.6887,1.68905,298200000.0
2009-05-08 16:07:00,1.68905,1.6897,1.68905,1.6894,431000000.0
2009-05-08 16:08:00,1.68935,1.6896,1.68905,1.6892,327800000.0
2009-05-08 16:09:00,1.68925,1.68955,1.68905,1.6892,232800000.0
2009-05-08 16:10:00,1.68915,1.6901,1.6891,1.68975,326200000.0
2009-05-08 16:11:00,1.6898,1.69025,1.6898,1.6898,388600000.0
2009-05-08 16:12:00,1.6898,1.69,1.68945,1.6896,385200000.0
2009-05-08 16:13:00,1.68955,1.68975,1.6893,1.68935,276000000.0
2009-05-08 16:14:00,1.6893,1.68955,1.6892,1.6893,329400000.0
2009-05-08 16:15:00,1.6893,1.68965,1.68915,1.68965,366200000.0
2009-05-08 16:16:00,1.6898,1.6901,1.6895,1.6901,355400000.0
2009-05-08 16:17:00,1.68975,1.6901,1.68965,1.68985,446200000.0
2009-05-08 16:18:00,1.68985,1.6902,1.6895,1.68965,313400000.0
2009-05-08 16:19:00,1.68965,1.6898,1.6891,1.6894,407000000.0
2009-05-08 16:20:00,1.68955,1.68995,1.6893,1.68965,332600000.0
2009-05-08 16:21:00,1.6897,1.6897,1.68925,1.68935,225400000.0
2009-05-08 16:22:00,1.6894,1.6897,1.68925,1.68925,204200000.0
2009-05-08 16:23:00,1.68925,1.68935,1.689,1.68915,146600000.0
2009-05-08 16:24:00,1.6891,1.6892,1.68885,1.6892,239200000.0
2009-05-08 16:25:00,1.6892,1.68985,1.6892,1.68955,404200000.0
2009-05-08 16:26:00,1.68955,1.6908,1.68945,1.69055,386200000.0
2009-05-08 16:27:00,1.69045,1.69075,1.69005,1.6904,364200000.0
2009-05-08 16:28:00,1.6904,1.69055,1.69005,1.69015,223800000.0
2009-05-08 16:29:00,1.69015,1.69055,1.6899,1.69015,432200000.0
2009-05-08 16:30:00,1.69015,1.6904,1.68995,1.68995,352800000.0
2009-05-08 16:31:00,1.69015,1.69035,1.6899,1.6902,395200000.0
2009-05-08 16:32:00,1.6902,1.6904,1.6895,1.68975,304600000.0
2009-05-08 16:33:00,1.68975,1.6901,1.6895,1.68955,315800000.0
2009-05-08 16:34:00,1.68945,1.68955,1.68905,1.6893,504600000.0
2009-05-08 16:35:00,1.6893,1.6893,1.6886,1.6887,403000000.0
2009-05-08 16:36:00,1.68865,1.6895,1.68865,1.6891,536800000.0
2009-05-08 16:37:00,1.6891,1.6893,1.6888,1.68895,447800000.0
2009-05-08 16:38:00,1.68895,1.6894,1.68875,1.68925,394000000.0
2009-05-08 16:39:00,1.68935,1.68935,1.6887,1.68925,416600000.0
2009-05-08 16:40:00,1.68935,1.68955,1.68885,1.689,510399999.0
2009-05-08 16:41:00,1.68905,1.6898,1.689,1.6896,256200000.0
2009-05-08 16:42:00,1.6896,1.68965,1.68925,1.68945,486600000.0
2009-05-08 16:43:00,1.68945,1.68965,1.6893,1.68935,356399999.0
2009-05-08 16:44:00,1.6894,1.68995,1.6892,1.68965,443800000.0
2009-05-08 16:45:00,1.68965,1.68975,1.68945,1.68955,268200000.0
2009-05-08 16:46:00,1.6896,1.68985,1.6894,1.6898,359600000.0
2009-05-08 16:47:00,1.68975,1.6902,1.68965,1.69,329400000.0
2009-05-08 16:48:00,1.69025,1.69065,1.69025,1.69035,351400000.0
2009-05-08 16:49:00,1.6903,1.6908,1.69015,1.6908,319000000.0
2009-05-08 16:50:00,1.69065,1.6907,1.6898,1.69045,378200000.0
2009-05-08 16:51:00,1.6904,1.69045,1.68995,1.69015,412600000.0
2009-05-08 16:52:00,1.69015,1.6903,1.68985,1.69,258000000.0
2009-05-08 16:53:00,1.68995,1.6905,1.68995,1.6901,326000000.0
2009-05-08 16:54:00,1.6901,1.6903,1.6895,1.68965,372400000.0
2009-05-08 16:55:00,1.68965,1.6897,1.68915,1.6892,400400000.0
2009-05-08 16:56:00,1.6892,1.68945,1.68895,1.6892,428200000.0
2009-05-08 16:57:00,1.68915,1.68975,1.68905,1.68955,481200000.0
2009-05-08 16:58:00,1.68955,1.6899,1.6892,1.6895,373800000.0
2009-05-08 16:59:00,1.68935,1.68965,1.68785,1.6883,496200000.0
2009-05-08 17:00:00,1.68825,1.6891,1.68825,1.6888,438800000.0
2009-05-08 17:01:00,1.6889,1.6896,1.68855,1.6894,352000000.0
2009-05-08 17:02:00,1.6894,1.6894,1.6888,1.6889,379000000.0
2009-05-08 17:03:00,1.6888,1.6889,1.68825,1.6886,210800000.0
2009-05-08 17:04:00,1.68875,1.68885,1.6878,1.6887,257400000.0
2009-05-08 17:05:00,1.68865,1.6887,1.688,1.6884,150000000.0
2009-05-08 17:06:00,1.68845,1.6885,1.6874,1.68755,336200000.0
2009-05-08 17:07:00,1.68755,1.68755,1.6866,1.6872,181600000.0
2009-05-08 17:08:00,1.6871,1.68765,1.6871,1.6873,240000000.0
2009-05-08 17:09:00,1.68735,1.6879,1.68705,1.68775,232400000.0
2009-05-08 17:10:00,1.68775,1.6882,1.6875,1.6881,306400000.0
2009-05-08 17:11:00,1.6881,1.6884,1.68795,1.68825,235600000.0
2009-05-08 17:12:00,1.68825,1.68825,1.68755,1.68805,286600000.0
2009-05-08 17:13:00,1.6881,1.6889,1.6879,1.68855,368600000.0
2009-05-08 17:14:00,1.68855,1.6887,1.6879,1.6882,210400000.0
2009-05-08 17:15:00,1.6882,1.6885,1.68765,1.68795,387200000.0
2009-05-08 17:16:00,1.68795,1.68855,1.6876,1.6885,351600000.0
2009-05-08 17:17:00,1.6884,1.68935,1.6884,1.68935,245000000.0
2009-05-08 17:18:00,1.6892,1.6897,1.689,1.68945,235200000.0
2009-05-08 17:19:00,1.68945,1.68955,1.68915,1.68945,149600000.0
2009-05-08 17:20:00,1.68945,1.68945,1.689,1.6893,229000000.0
2009-05-08 17:21:00,1.6892,1.68925,1.6888,1.68925,197000000.0
2009-05-08 17:22:00,1.6892,1.68985,1.6889,1.6897,209400000.0
2009-05-08 17:23:00,1.6897,1.6909,1.6897,1.69075,379200000.0
2009-05-08 17:24:00,1.6907,1.69075,1.6903,1.6904,164800000.0
2009-05-08 17:25:00,1.6905,1.6907,1.6903,1.69055,174200000.0
2009-05-08 17:26:00,1.69045,1.6907,1.69,1.69015,310800000.0
2009-05-08 17:27:00,1.69005,1.6906,1.69005,1.6906,215200000.0
2009-05-08 17:28:00,1.6906,1.69075,1.69025,1.69065,223400000.0
2009-05-08 17:29:00,1.6906,1.6907,1.6898,1.6902,258000000.0
2009-05-08 17:30:00,1.6901,1.6901,1.6888,1.68915,287400000.0
2009-05-08 17:31:00,1.68915,1.68935,1.6889,1.68925,203000000.0
2009-05-08 17:32:00,1.6892,1.68945,1.689,1.68945,252000000.0
2009-05-08 17:33:00,1.68945,1.6897,1.6886,1.6887,260800000.0
2009-05-08 17:34:00,1.68865,1.68895,1.6886,1.68885,157400000.0
2009-05-08 17:35:00,1.6888,1.6897,1.68825,1.6888,270400000.0
2009-05-08 17:36:00,1.6888,1.6894,1.6884,1.68865,275400000.0
2009-05-08 17:37:00,1.6888,1.6891,1.6886,1.68905,173400000.0
2009-05-08 17:38:00,1.6889,1.6899,1.68875,1.68925,261800000.0
2009-05-08 17:39:00,1.68925,1.6896,1.6888,1.6896,129600000.0
2009-05-08 17:40:00,1.68945,1.68945,1.68855,1.68895,228200000.0
2009-05-08 17:41:00,1.68905,1.6902,1.68885,1.68965,260200000.0
2009-05-08 17:42:00,1.68965,1.6901,1.68925,1.68925,258800000.0
2009-05-08 17:43:00,1.68925,1.69035,1.68915,1.6902,207800000.0
2009-05-08 17:44:00,1.69015,1.6907,1.69015,1.6903,304800000.0
2009-05-08 17:45:00,1.6903,1.69095,1.6901,1.6906,207600000.0
2009-05-08 17:46:00,1.6906,1.69105,1.6903,1.69045,140400000.0
2009-05-08 17:47:00,1.69045,1.6909,1.69045,1.6905,187000000.0
2009-05-08 17:48:00,1.6905,1.691,1.6905,1.6909,96800000.0
2009-05-08 17:49:00,1.6909,1.69105,1.69045,1.69075,138400000.0
2009-05-08 17:50:00,1.6909,1.69145,1.6908,1.69115,191600000.0
2009-05-08 17:51:00,1.6911,1.69155,1.6911,1.69135,127600000.0
2009-05-08 17:52:00,1.69135,1.69145,1.69095,1.69145,89600000.0
2009-05-08 17:53:00,1.69135,1.69185,1.69085,1.69105,159600000.0
2009-05-08 17:54:00,1.69115,1.6914,1.69035,1.6907,255400000.0
2009-05-08 17:55:00,1.6906,1.69065,1.69,1.69015,198000000.0
2009-05-08 17:56:00,1.69015,1.6902,1.68935,1.68965,166400000.0
2009-05-08 17:57:00,1.6897,1.68975,1.6893,1.6897,235200000.0
2009-05-08 17:58:00,1.68965,1.6899,1.6892,1.68955,222200000.0
2009-05-08 17:59:00,1.6895,1.6903,1.68925,1.6903,205400000.0
2009-05-08 18:00:00,1.6904,1.6907,1.68955,1.6902,302200000.0
2009-05-08 18:01:00,1.69035,1.69055,1.68995,1.69025,264400000.0
2009-05-08 18:02:00,1.6904,1.69105,1.6904,1.6909,118400000.0
2009-05-08 18:03:00,1.69085,1.69085,1.6903,1.69045,330000000.0
2009-05-08 18:04:00,1.69055,1.69065,1.6901,1.69025,222400000.0
2009-05-08 18:05:00,1.6903,1.6906,1.68965,1.6899,250400000.0
2009-05-08 18:06:00,1.6897,1.69025,1.6889,1.6891,260000000.0
2009-05-08 18:07:00,1.6891,1.69025,1.6891,1.6901,395000000.0
2009-05-08 18:08:00,1.6901,1.69035,1.6894,1.6896,262200000.0
2009-05-08 18:09:00,1.6896,1.6896,1.6847,1.6847,435900000.0
2009-05-08 18:10:00,1.68425,1.68565,1.68425,1.68545,448000000.0
2009-05-08 18:11:00,1.6857,1.68865,1.6857,1.68755,296000000.0
2009-05-08 18:12:00,1.6874,1.6874,1.6863,1.6869,338800000.0
2009-05-08 18:13:00,1.68675,1.6868,1.6852,1.68605,205400000.0
2009-05-08 18:14:00,1.6861,1.6867,1.68605,1.68635,172600000.0
2009-05-08 18:15:00,1.6858,1.68625,1.68545,1.68615,148200000.0
2009-05-08 18:16:00,1.68605,1.6863,1.68415,1.68445,301000000.0
2009-05-08 18:17:00,1.68465,1.68565,1.68465,1.6854,287800000.0
2009-05-08 18:18:00,1.6853,1.68545,1.6845,1.68475,276300000.0
2009-05-08 18:19:00,1.68465,1.6853,1.68415,1.68445,312800000.0
2009-05-08 18:20:00,1.6845,1.6848,1.68395,1.68395,238600000.0
2009-05-08 18:21:00,1.684,1.6846,1.6828,1.68375,322600000.0
2009-05-08 18:22:00,1.68375,1.68375,1.6825,1.6837,325000000.0
2009-05-08 18:23:00,1.68365,1.68385,1.6833,1.6836,233200000.0
2009-05-08 18:24:00,1.6839,1.6841,1.68345,1.68395,194000000.0
2009-05-08 18:25:00,1.6841,1.6843,1.68365,1.6838,326200000.0
2009-05-08 18:26:00,1.6838,1.68405,1.6835,1.68385,115200000.0
2009-05-08 18:27:00,1.6839,1.6843,1.68355,1.68425,327200000.0
2009-05-08 18:28:00,1.68425,1.6844,1.68385,1.68415,260000000.0
2009-05-08 18:29:00,1.68415,1.6842,1.6836,1.68375,178800000.0
2009-05-08 18:30:00,1.68375,1.68395,1.68245,1.68275,398600000.0
2009-05-08 18:31:00,1.68265,1.6841,1.68245,1.6826,413200000.0
2009-05-08 18:32:00,1.6825,1.6828,1.68125,1.6814,365800000.0
2009-05-08 18:33:00,1.6814,1.6826,1.6814,1.68195,261000000.0
2009-05-08 18:34:00,1.68205,1.6823,1.6817,1.682,168600000.0
2009-05-08 18:35:00,1.682,1.68235,1.6818,1.682,123800000.0
2009-05-08 18:36:00,1.682,1.68225,1.6813,1.6813,296200000.0
2009-05-08 18:37:00,1.68135,1.6816,1.6808,1.68085,257000000.0
2009-05-08 18:38:00,1.68085,1.6809,1.68005,1.6802,295000000.0
2009-05-08 18:39:00,1.6802,1.6805,1.6799,1.68005,230200000.0
2009-05-08 18:40:00,1.68005,1.68005,1.67915,1.67995,151800000.0
2009-05-08 18:41:00,1.67995,1.6809,1.67985,1.6808,376600000.0
2009-05-08 18:42:00,1.6808,1.68215,1.68075,1.68165,341800000.0
2009-05-08 18:43:00,1.6816,1.6819,1.6814,1.6817,285400000.0
2009-05-08 18:44:00,1.68175,1.6819,1.6812,1.6816,349000000.0
2009-05-08 18:45:00,1.6814,1.6819,1.6812,1.6816,312800000.0
2009-05-08 18:46:00,1.68165,1.6822,1.68155,1.68185,193200000.0
2009-05-08 18:47:00,1.68185,1.6824,1.68175,1.6824,245200000.0
2009-05-08 18:48:00,1.682,1.68295,1.68185,1.68295,326000000.0
2009-05-08 18:49:00,1.68295,1.68325,1.68265,1.68325,316800000.0
2009-05-08 18:50:00,1.68325,1.6834,1.68285,1.68335,180800000.0
2009-05-08 18:51:00,1.68335,1.68365,1.6823,1.68275,204000000.0
2009-05-08 18:52:00,1.68275,1.6829,1.6825,1.6828,311000000.0
2009-05-08 18:53:00,1.6828,1.68285,1.6824,1.6827,273400000.0
2009-05-08 18:54:00,1.6827,1.6828,1.68245,1.6827,277600000.0
2009-05-08 18:55:00,1.6827,1.6833,1.6827,1.683,309600000.0
2009-05-08 18:56:00,1.68305,1.6835,1.68305,1.68315,184000000.0
2009-05-08 18:57:00,1.68315,1.68365,1.68295,1.68295,275200000.0
2009-05-08 18:58:00,1.683,1.68315,1.6827,1.68295,285800000.0
2009-05-08 18:59:00,1.683,1.68385,1.6829,1.68325,279800000.0
2009-05-08 19:00:00,1.68335,1.6836,1.68215,1.68255,234400000.0
2009-05-08 19:01:00,1.6825,1.6829,1.68205,1.6822,204600000.0
2009-05-08 19:02:00,1.6823,1.68245,1.68195,1.6823,238800000.0
2009-05-08 19:03:00,1.68265,1.68285,1.68235,1.68235,85600000.0
2009-05-08 19:04:00,1.6824,1.68295,1.6824,1.68285,139400000.0
2009-05-08 19:05:00,1.68285,1.6829,1.6826,1.6828,111600000.0
2009-05-08 19:06:00,1.6828,1.6829,1.68255,1.6829,196200000.0
2009-05-08 19:07:00,1.6829,1.6829,1.6821,1.68225,117000000.0
2009-05-08 19:08:00,1.68235,1.683,1.68215,1.68255,233800000.0
2009-05-08 19:09:00,1.68255,1.68285,1.68225,1.6826,151000000.0
2009-05-08 19:10:00,1.6826,1.68335,1.6824,1.6831,308200000.0
2009-05-08 19:11:00,1.6831,1.68335,1.6825,1.6825,238600000.0
2009-05-08 19:12:00,1.6825,1.68265,1.6821,1.6826,334000000.0
2009-05-08 19:13:00,1.6827,1.6842,1.6825,1.684,199000000.0
2009-05-08 19:14:00,1.68405,1.68405,1.68325,1.68325,127000000.0
2009-05-08 19:15:00,1.68315,1.6832,1.6828,1.6832,120200000.0
2009-05-08 19:16:00,1.68325,1.68325,1.68255,1.68295,263800000.0
2009-05-08 19:17:00,1.683,1.68345,1.68295,1.6832,295200000.0
2009-05-08 19:18:00,1.6832,1.6834,1.6829,1.68325,149000000.0
2009-05-08 19:19:00,1.68325,1.68445,1.6828,1.68445,311400000.0
2009-05-08 19:20:00,1.6845,1.6845,1.68385,1.68405,234600000.0
2009-05-08 19:21:00,1.68415,1.68415,1.68305,1.6833,161000000.0
2009-05-08 19:22:00,1.6834,1.68375,1.68325,1.6835,88000000.0
2009-05-08 19:23:00,1.68355,1.68375,1.68325,1.68355,248400000.0
2009-05-08 19:24:00,1.6836,1.68505,1.68355,1.6849,222600000.0
2009-05-08 19:25:00,1.685,1.6852,1.68475,1.6851,112000000.0
2009-05-08 19:26:00,1.68515,1.68515,1.68425,1.6846,101400000.0
2009-05-08 19:27:00,1.6846,1.685,1.6846,1.68495,90600000.0
2009-05-08 19:28:00,1.68485,1.68515,1.6847,1.6851,63800000.0
2009-05-08 19:29:00,1.68515,1.68515,1.6849,1.68515,142400000.0
2009-05-08 19:30:00,1.68515,1.68515,1.68445,1.6845,218400000.0
2009-05-08 19:31:00,1.6845,1.6848,1.6842,1.6845,207800000.0
2009-05-08 19:32:00,1.68455,1.68475,1.6845,1.6847,238600000.0
2009-05-08 19:33:00,1.68465,1.68485,1.6843,1.68475,166600000.0
2009-05-08 19:34:00,1.68455,1.68465,1.68385,1.68405,238000000.0
2009-05-08 19:35:00,1.68405,1.68425,1.68395,1.68395,214200000.0
2009-05-08 19:36:00,1.68395,1.68435,1.68325,1.68355,397400000.0
2009-05-08 19:37:00,1.6836,1.68395,1.68305,1.6831,335400000.0
2009-05-08 19:38:00,1.6831,1.6834,1.68275,1.68295,365800000.0
2009-05-08 19:39:00,1.68295,1.68345,1.6826,1.68305,175600000.0
2009-05-08 19:40:00,1.683,1.68335,1.68245,1.68265,256800000.0
2009-05-08 19:41:00,1.68265,1.683,1.68255,1.68255,137600000.0
2009-05-08 19:42:00,1.68265,1.6831,1.6824,1.68255,372800000.0
2009-05-08 19:43:00,1.68255,1.6826,1.68195,1.68195,348400000.0
2009-05-08 19:44:00,1.68195,1.68225,1.68125,1.68145,321400000.0
2009-05-08 19:45:00,1.68145,1.68215,1.6813,1.682,352600000.0
2009-05-08 19:46:00,1.682,1.6822,1.68145,1.6817,294800000.0
2009-05-08 19:47:00,1.68175,1.6818,1.6804,1.6812,344000000.0
2009-05-08 19:48:00,1.6812,1.6817,1.68065,1.6817,470400000.0
2009-05-08 19:49:00,1.6817,1.6825,1.68155,1.6825,409000000.0
2009-05-08 19:50:00,1.6823,1.6827,1.68205,1.68215,308800000.0
2009-05-08 19:51:00,1.6819,1.6822,1.68115,1.68115,358400000.0
2009-05-08 19:52:00,1.6813,1.68155,1.68005,1.6804,363600000.0
2009-05-08 19:53:00,1.6804,1.68125,1.6804,1.68125,502200000.0
2009-05-08 19:54:00,1.6809,1.68115,1.68035,1.68075,440400000.0
2009-05-08 19:55:00,1.68075,1.68205,1.68075,1.68205,349000000.0
2009-05-08 19:56:00,1.6819,1.6822,1.68085,1.68095,472600000.0
2009-05-08 19:57:00,1.68095,1.68225,1.68095,1.682,354200000.0
2009-05-08 19:58:00,1.68205,1.6827,1.68205,1.6825,286400000.0
2009-05-08 19:59:00,1.6825,1.68295,1.6817,1.68175,430200000.0
2009-05-08 20:00:00,1.6817,1.68205,1.68155,1.68175,364800000.0
2009-05-08 20:01:00,1.68175,1.68235,1.6817,1.6818,256000000.0
2009-05-08 20:02:00,1.68185,1.68205,1.6813,1.682,201200000.0
2009-05-08 20:03:00,1.682,1.68205,1.6812,1.6816,378800000.0
2009-05-08 20:04:00,1.6816,1.6825,1.6812,1.6821,369400000.0
2009-05-08 20:05:00,1.6821,1.68235,1.6815,1.68165,325400000.0
2009-05-08 20:06:00,1.68165,1.6825,1.6815,1.6823,231600000.0
2009-05-08 20:07:00,1.6823,1.6824,1.6819,1.68225,240800000.0
2009-05-08 20:08:00,1.68225,1.6826,1.68205,1.6826,282800000.0
2009-05-08 20:09:00,1.68255,1.6827,1.682,1.68205,226400000.0
2009-05-08 20:10:00,1.68205,1.6828,1.682,1.6822,377400000.0
2009-05-08 20:11:00,1.6822,1.68255,1.6821,1.6822,280000000.0
2009-05-08 20:12:00,1.6822,1.68295,1.6821,1.6829,326800000.0
2009-05-08 20:13:00,1.6829,1.683,1.68225,1.68265,307600000.0
2009-05-08 20:14:00,1.6828,1.68285,1.68265,1.68285,78400000.0
2009-05-08 20:15:00,1.6828,1.6829,1.6825,1.68285,116800000.0
2009-05-08 20:16:00,1.6829,1.68295,1.6823,1.6823,98200000.0
2009-05-08 20:17:00,1.6823,1.6824,1.6816,1.6816,216600000.0
2009-05-08 20:18:00,1.6816,1.68235,1.6816,1.68205,271200000.0
2009-05-08 20:19:00,1.68195,1.6822,1.68185,1.68215,243000000.0
2009-05-08 20:20:00,1.68215,1.6826,1.682,1.682,352400000.0
2009-05-08 20:21:00,1.682,1.6822,1.6817,1.68215,176000000.0
2009-05-08 20:22:00,1.68235,1.6826,1.682,1.6821,153800000.0
2009-05-08 20:23:00,1.68195,1.6821,1.68175,1.68175,141600000.0
2009-05-08 20:24:00,1.68175,1.6818,1.6814,1.68145,223800000.0
2009-05-08 20:25:00,1.6815,1.68175,1.68135,1.68175,207200000.0
2009-05-08 20:26:00,1.6817,1.68215,1.6816,1.68195,220800000.0
2009-05-08 20:27:00,1.68195,1.6821,1.68155,1.68175,138600000.0
2009-05-08 20:28:00,1.6818,1.68195,1.68135,1.6819,246400000.0
2009-05-08 20:29:00,1.6818,1.68295,1.68175,1.68285,222800000.0
2009-05-08 20:30:00,1.68285,1.683,1.6825,1.68265,96000000.0
2009-05-08 20:31:00,1.6828,1.6828,1.68245,1.6825,60800000.0
2009-05-08 20:32:00,1.6826,1.683,1.6826,1.6827,81600000.0
2009-05-08 20:33:00,1.68285,1.68295,1.6827,1.6828,139200000.0
2009-05-08 20:34:00,1.68275,1.68275,1.68255,1.68255,93800000.0
2009-05-08 20:35:00,1.6825,1.6827,1.682,1.68215,256200000.0
2009-05-08 20:36:00,1.68215,1.68245,1.6813,1.6819,330400000.0
2009-05-08 20:37:00,1.68195,1.68225,1.68145,1.6815,160000000.0
2009-05-08 20:38:00,1.6812,1.6812,1.6804,1.68055,345400000.0
2009-05-08 20:39:00,1.68055,1.68085,1.6791,1.67955,323200000.0
2009-05-08 20:40:00,1.67955,1.68,1.6794,1.6799,282400000.0
2009-05-08 20:41:00,1.6798,1.68075,1.67965,1.68065,376000000.0
2009-05-08 20:42:00,1.6806,1.68105,1.68035,1.68105,403600000.0
2009-05-08 20:43:00,1.68105,1.6813,1.68095,1.68105,275200000.0
2009-05-08 20:44:00,1.68115,1.68135,1.681,1.6812,186600000.0
2009-05-08 20:45:00,1.68115,1.6819,1.6809,1.68185,209600000.0
2009-05-08 20:46:00,1.68185,1.68225,1.68135,1.682,313200000.0
2009-05-08 20:47:00,1.6819,1.6826,1.6817,1.6824,336400000.0
2009-05-08 20:48:00,1.68235,1.68245,1.68205,1.68245,240000000.0
2009-05-08 20:49:00,1.68245,1.6841,1.6823,1.6838,288100000.0
2009-05-08 20:50:00,1.6836,1.6838,1.6829,1.68315,247600000.0
2009-05-08 20:51:00,1.68315,1.6834,1.68275,1.6832,253600000.0
2009-05-08 20:52:00,1.6832,1.68415,1.68305,1.6837,277000000.0
2009-05-08 20:53:00,1.6837,1.6837,1.68295,1.68305,184600000.0
2009-05-08 20:54:00,1.68325,1.6834,1.6831,1.6833,98000000.0
2009-05-08 20:55:00,1.68315,1.684,1.68315,1.6839,248200000.0
2009-05-08 20:56:00,1.6839,1.68395,1.68365,1.68365,152400000.0
2009-05-08 20:57:00,1.68365,1.684,1.6834,1.6834,196600000.0
2009-05-08 20:58:00,1.68365,1.68405,1.68365,1.68405,157000000.0
2009-05-08 20:59:00,1.68415,1.68415,1.68345,1.6838,331600000.0
2009-05-08 21:00:00,1.6838,1.6842,1.68335,1.68385,391800000.0
2009-05-08 21:01:00,1.6838,1.6842,1.68325,1.6838,299600000.0
2009-05-08 21:02:00,1.6838,1.6846,1.6838,1.6844,149200000.0
2009-05-08 21:03:00,1.6843,1.68445,1.6842,1.68425,87600000.0
2009-05-08 21:04:00,1.6843,1.6848,1.6843,1.6847,251000000.0
2009-05-08 21:05:00,1.6848,1.685,1.6845,1.68465,168000000.0
2009-05-08 21:06:00,1.68455,1.68485,1.6844,1.6844,176000000.0
2009-05-08 21:07:00,1.6844,1.6847,1.68425,1.6847,184000000.0
2009-05-08 21:08:00,1.6847,1.68485,1.68455,1.6848,185600000.0
2009-05-08 21:09:00,1.68495,1.68495,1.6845,1.68465,221800000.0
2009-05-08 21:10:00,1.68475,1.68485,1.68405,1.6843,259800000.0
2009-05-08 21:11:00,1.68435,1.6845,1.6842,1.6842,76800000.0
2009-05-08 21:12:00,1.68425,1.6845,1.6841,1.68415,125800000.0
2009-05-08 21:13:00,1.68425,1.6846,1.68415,1.6845,153000000.0
2009-05-08 21:14:00,1.6845,1.6846,1.6842,1.6843,96000000.0
2009-05-08 21:15:00,1.6844,1.6845,1.68415,1.6844,152000000.0
2009-05-08 21:16:00,1.6844,1.68475,1.68435,1.68465,122400000.0
2009-05-08 21:17:00,1.68445,1.6847,1.68365,1.68425,213000000.0
2009-05-08 21:18:00,1.68435,1.68525,1.68425,1.68505,231400000.0
2009-05-08 21:19:00,1.6849,1.6849,1.6843,1.68445,111800000.0
2009-05-08 21:20:00,1.68445,1.68485,1.68445,1.6848,126200000.0
2009-05-08 21:21:00,1.68475,1.6848,1.684,1.68415,174200000.0
2009-05-08 21:22:00,1.68415,1.68465,1.6841,1.68445,241600000.0
2009-05-08 21:23:00,1.68445,1.6848,1.68365,1.6839,168000000.0
2009-05-08 21:24:00,1.68405,1.6843,1.6839,1.68415,210800000.0
2009-05-08 21:25:00,1.6843,1.6844,1.68385,1.68395,205800000.0
2009-05-08 21:26:00,1.6841,1.68445,1.68395,1.6843,163600000.0
2009-05-08 21:27:00,1.6843,1.6844,1.684,1.68415,48400000.0
2009-05-08 21:28:00,1.68435,1.68455,1.68415,1.68425,150000000.0
2009-05-08 21:29:00,1.6845,1.6852,1.6842,1.68515,153200000.0
2009-05-08 21:30:00,1.68515,1.68545,1.6848,1.68495,176000000.0
2009-05-08 21:31:00,1.6852,1.6852,1.68455,1.6848,136400000.0
2009-05-08 21:32:00,1.68495,1.6854,1.6849,1.6853,229000000.0
2009-05-08 21:33:00,1.68525,1.68575,1.68505,1.6855,218200000.0
2009-05-08 21:34:00,1.6856,1.68585,1.68525,1.6856,219200000.0
2009-05-08 21:35:00,1.68555,1.68605,1.68555,1.6857,117400000.0
2009-05-08 21:36:00,1.6857,1.68605,1.68535,1.6856,161400000.0
2009-05-08 21:37:00,1.6856,1.68605,1.6855,1.68565,242800000.0
2009-05-08 21:38:00,1.68565,1.68615,1.68565,1.686,180400000.0
2009-05-08 21:39:00,1.6862,1.6867,1.686,1.68665,131200000.0
2009-05-08 21:40:00,1.6867,1.6868,1.68585,1.68585,193400000.0
2009-05-08 21:41:00,1.68585,1.6861,1.6857,1.6858,207200000.0
2009-05-08 21:42:00,1.68565,1.6861,1.6856,1.68565,251000000.0
2009-05-08 21:43:00,1.68575,1.68575,1.6842,1.6847,211200000.0
2009-05-08 21:44:00,1.6847,1.6851,1.68455,1.68475,163200000.0
2009-05-08 21:45:00,1.6849,1.68555,1.68475,1.68535,222800000.0
2009-05-08 21:46:00,1.68535,1.6859,1.68535,1.68585,164800000.0
2009-05-08 21:47:00,1.6858,1.68605,1.68575,1.68575,176000000.0
2009-05-08 21:48:00,1.68575,1.68585,1.68555,1.68565,148800000.0
2009-05-08 21:49:00,1.68565,1.6861,1.6856,1.686,124800000.0
2009-05-08 21:50:00,1.68605,1.68615,1.68585,1.68595,137400000.0
2009-05-08 21:51:00,1.686,1.686,1.6856,1.6857,237200000.0
2009-05-08 21:52:00,1.6857,1.68575,1.68515,1.6854,205800000.0
2009-05-08 21:53:00,1.68545,1.6855,1.6851,1.6854,214000000.0
2009-05-08 21:54:00,1.68545,1.6855,1.68515,1.68545,229600000.0
2009-05-08 21:55:00,1.68545,1.68575,1.68515,1.68545,108400000.0
2009-05-08 21:56:00,1.6856,1.6862,1.68525,1.6862,234400000.0
2009-05-08 21:57:00,1.68605,1.68645,1.6858,1.68595,297600000.0
2009-05-08 21:58:00,1.68595,1.686,1.68555,1.6858,169600000.0
2009-05-08 21:59:00,1.68595,1.68595,1.68565,1.68575,172800000.0
2009-05-08 22:00:00,1.68575,1.6863,1.6853,1.6862,222600000.0
2009-05-08 22:01:00,1.6862,1.6866,1.68565,1.686,282200000.0
2009-05-08 22:02:00,1.68595,1.6863,1.6854,1.6863,231200000.0
2009-05-08 22:03:00,1.6863,1.68715,1.6863,1.68685,92000000.0
2009-05-08 22:04:00,1.68665,1.687,1.68615,1.68635,126000000.0
2009-05-08 22:05:00,1.68635,1.6864,1.6858,1.6864,111000000.0
2009-05-08 22:06:00,1.6864,1.68645,1.6862,1.6862,105200000.0
2009-05-08 22:07:00,1.68625,1.68685,1.68625,1.68685,59800000.0
2009-05-08 22:08:00,1.68685,1.6871,1.6867,1.6868,176200000.0
2009-05-08 22:09:00,1.6869,1.6869,1.6863,1.6863,199800000.0
2009-05-08 22:10:00,1.6863,1.6869,1.6863,1.68655,143400000.0
2009-05-08 22:11:00,1.68655,1.687,1.68655,1.687,79200000.0
2009-05-08 22:12:00,1.6868,1.68695,1.6867,1.6869,117800000.0
2009-05-08 22:13:00,1.6869,1.68695,1.6867,1.6867,78400000.0
2009-05-08 22:14:00,1.6868,1.6869,1.6863,1.6863,61400000.0
2009-05-08 22:15:00,1.6863,1.6863,1.6859,1.6859,27200000.0
2009-05-08 22:16:00,1.6858,1.68595,1.68545,1.6855,30400000.0
2009-05-08 22:17:00,1.6856,1.68575,1.6855,1.6857,29000000.0
2009-05-08 22:18:00,1.6858,1.68595,1.6857,1.68595,49800000.0
2009-05-08 22:19:00,1.686,1.68655,1.6857,1.68585,118800000.0
2009-05-08 22:20:00,1.68585,1.68595,1.6858,1.6859,84200000.0
2009-05-08 22:21:00,1.6859,1.68605,1.6859,1.6859,84600000.0
2009-05-08 22:22:00,1.6859,1.68605,1.6855,1.6855,78600000.0
2009-05-08 22:23:00,1.6854,1.68555,1.6854,1.68555,31400000.0
2009-05-08 22:24:00,1.68555,1.6856,1.6855,1.6855,71400000.0
2009-05-08 22:25:00,1.6856,1.6859,1.68545,1.6855,169800000.0
2009-05-08 22:26:00,1.68515,1.6854,1.6848,1.6848,83000000.0
2009-05-08 22:27:00,1.68485,1.68495,1.68485,1.6849,37600000.0
2009-05-08 22:28:00,1.6849,1.68495,1.6847,1.68485,31000000.0
2009-05-08 22:29:00,1.6848,1.68485,1.6846,1.6846,116200000.0
2009-05-08 22:30:00,1.6844,1.6844,1.684,1.68425,78400000.0
2009-05-08 22:31:00,1.6843,1.68475,1.6842,1.6846,118600000.0
2009-05-08 22:32:00,1.6846,1.6847,1.6844,1.68465,85400000.0
2009-05-08 22:33:00,1.68455,1.6846,1.6844,1.6845,68600000.0
2009-05-08 22:34:00,1.68485,1.6851,1.6847,1.68485,48800000.0
2009-05-08 22:35:00,1.68495,1.68495,1.6846,1.68465,25000000.0
2009-05-08 22:36:00,1.68475,1.6848,1.68475,1.68475,24400000.0
2009-05-08 22:37:00,1.68475,1.68535,1.68475,1.6851,89400000.0
2009-05-08 22:38:00,1.6851,1.68525,1.68485,1.68485,26000000.0
2009-05-08 22:39:00,1.68495,1.6851,1.68455,1.6846,43000000.0
2009-05-08 22:40:00,1.68455,1.68495,1.6845,1.68455,109800000.0
2009-05-08 22:41:00,1.6848,1.6848,1.68375,1.68415,53400000.0
2009-05-08 22:42:00,1.68415,1.68435,1.6839,1.68425,68200000.0
2009-05-08 22:43:00,1.68425,1.6843,1.68405,1.68405,64600000.0
2009-05-08 22:44:00,1.68405,1.6841,1.684,1.684,25800000.0
2009-05-08 22:45:00,1.68395,1.6849,1.68395,1.6841,38000000.0
2009-05-08 22:46:00,1.6841,1.68445,1.6841,1.68445,25400000.0
2009-05-08 22:47:00,1.6845,1.68485,1.68425,1.68445,26600000.0
2009-05-08 22:48:00,1.68445,1.685,1.6841,1.68495,25400000.0
2009-05-08 22:49:00,1.68495,1.6852,1.68495,1.6852,15000000.0
2009-05-08 22:50:00,1.6851,1.6851,1.68465,1.6847,47000000.0
2009-05-08 22:51:00,1.6846,1.68515,1.6843,1.685,114000000.0
2009-05-08 22:52:00,1.6844,1.68465,1.6844,1.68455,14000000.0
2009-05-08 22:53:00,1.6846,1.6846,1.68355,1.68405,36000000.0
2009-05-08 22:54:00,1.68405,1.68405,1.6832,1.6833,76200000.0
2009-05-08 22:55:00,1.6833,1.6835,1.6831,1.6835,34200000.0
2009-05-08 22:56:00,1.6835,1.6837,1.6832,1.68365,110400000.0
2009-05-08 22:57:00,1.6838,1.68425,1.68355,1.68365,119600000.0
2009-05-08 22:58:00,1.6838,1.68445,1.68325,1.6841,187800000.0
2009-05-08 22:59:00,1.68415,1.68415,1.68335,1.68335,22800000.0
2009-05-10 23:00:00,1.68083,1.68131,1.67984,1.68046,48400000.0
2009-05-10 23:01:00,1.68044,1.68102,1.68028,1.6806,59800000.0
2009-05-10 23:02:00,1.68084,1.68138,1.68061,1.68121,48200000.0
2009-05-10 23:03:00,1.68157,1.6816,1.68101,1.68101,27400000.0
2009-05-10 23:04:00,1.68097,1.68107,1.68021,1.68087,60200000.0
2009-05-10 23:05:00,1.68107,1.68126,1.68086,1.68114,50000000.0
2009-05-10 23:06:00,1.68097,1.68105,1.68096,1.68096,32800000.0
2009-05-10 23:07:00,1.68101,1.68111,1.68073,1.68073,106600000.0
2009-05-10 23:08:00,1.68095,1.68129,1.68069,1.68085,192600000.0
2009-05-10 23:09:00,1.6811,1.68155,1.68107,1.68135,37000000.0
2009-05-10 23:10:00,1.68131,1.68191,1.68131,1.68185,75600000.0
2009-05-10 23:11:00,1.68181,1.68209,1.68157,1.68157,95400000.0
2009-05-10 23:12:00,1.68168,1.68168,1.68112,1.68165,84800000.0
2009-05-10 23:13:00,1.68168,1.68203,1.68113,1.68186,114800000.0
2009-05-10 23:14:00,1.68201,1.68201,1.68131,1.6817,153600000.0
2009-05-10 23:15:00,1.68186,1.68187,1.68159,1.68177,80000000.0
2009-05-10 23:16:00,1.68181,1.6822,1.68181,1.68219,108800000.0
2009-05-10 23:17:00,1.68195,1.682,1.6818,1.682,10200000.0
2009-05-10 23:18:00,1.682,1.682,1.682,1.682,3200000.0
2009-05-10 23:19:00,1.682,1.682,1.682,1.682,1000000.0
2009-05-10 23:20:00,1.6818,1.68255,1.6818,1.68235,15000000.0
2009-05-10 23:21:00,1.6823,1.6823,1.6823,1.6823,1000000.0
2009-05-10 23:22:00,1.68195,1.68195,1.68195,1.68195,1000000.0
2009-05-10 23:23:00,1.6814,1.6814,1.6814,1.6814,1000000.0
2009-05-10 23:24:00,1.68205,1.68205,1.68205,1.68205,1000000.0
2009-05-10 23:25:00,1.6815,1.6819,1.6815,1.6815,4000000.0
2009-05-10 23:26:00,1.68175,1.682,1.68175,1.682,2000000.0
2009-05-10 23:27:00,1.68185,1.6822,1.68185,1.6822,4000000.0
2009-05-10 23:28:00,1.6822,1.6822,1.68155,1.68155,9200000.0
2009-05-10 23:29:00,1.68165,1.68165,1.68085,1.681,13400000.0
2009-05-10 23:30:00,1.681,1.6814,1.68095,1.68125,20800000.0
2009-05-10 23:31:00,1.6811,1.6812,1.68095,1.68095,16800000.0
2009-05-10 23:32:00,1.681,1.6813,1.68095,1.68115,18400000.0
2009-05-10 23:33:00,1.6813,1.6818,1.6813,1.6818,15400000.0
2009-05-10 23:34:00,1.68185,1.6819,1.68155,1.68165,23000000.0
2009-05-10 23:35:00,1.6818,1.68215,1.6818,1.68215,19800000.0
2009-05-10 23:36:00,1.6822,1.68225,1.6822,1.68225,4800000.0
2009-05-10 23:37:00,1.68225,1.68225,1.68165,1.6818,19200000.0
2009-05-10 23:38:00,1.68195,1.68195,1.68175,1.6818,11400000.0
2009-05-10 23:39:00,1.68175,1.6818,1.68175,1.6818,7400000.0
2009-05-10 23:40:00,1.6818,1.682,1.68155,1.68195,33800000.0
2009-05-10 23:41:00,1.6818,1.6818,1.6811,1.68125,21600000.0
2009-05-10 23:42:00,1.68145,1.68145,1.68125,1.68125,4600000.0
2009-05-10 23:43:00,1.6812,1.68145,1.6812,1.68145,4600000.0
2009-05-10 23:44:00,1.6814,1.6814,1.6813,1.6813,2600000.0
2009-05-10 23:45:00,1.68135,1.68135,1.68095,1.68105,8400000.0
2009-05-10 23:46:00,1.68105,1.6811,1.68105,1.68105,9000000.0
2009-05-10 23:47:00,1.68105,1.68105,1.6803,1.6807,23400000.0
2009-05-10 23:48:00,1.68105,1.6812,1.6806,1.6807,9400000.0
2009-05-10 23:49:00,1.68065,1.6807,1.68065,1.6807,2000000.0
2009-05-10 23:50:00,1.6807,1.6809,1.68065,1.6807,6000000.0
2009-05-10 23:51:00,1.6807,1.6807,1.6807,1.6807,2000000.0
2009-05-10 23:52:00,1.68075,1.68075,1.68075,1.68075,1000000.0
2009-05-10 23:53:00,1.6807,1.68165,1.6806,1.68165,20200000.0
2009-05-10 23:54:00,1.68115,1.68115,1.6805,1.68055,25400000.0
2009-05-10 23:55:00,1.68055,1.68065,1.6805,1.68065,24800000.0
2009-05-10 23:56:00,1.68065,1.6809,1.68065,1.6809,8800000.0
2009-05-10 23:57:00,1.68085,1.68085,1.68085,1.68085,10200000.0
2009-05-10 23:58:00,1.68085,1.681,1.68065,1.6808,25000000.0
2009-05-10 23:59:00,1.68075,1.6808,1.68075,1.6808,6400000.0
2009-05-11 00:00:00,1.68075,1.68155,1.6798,1.68115,58000000.0
2009-05-11 00:01:00,1.68115,1.68115,1.6802,1.68045,72600000.0
2009-05-11 00:02:00,1.6807,1.68105,1.6806,1.68105,49600000.0
2009-05-11 00:03:00,1.68105,1.68145,1.6801,1.68085,80000000.0
2009-05-11 00:04:00,1.681,1.68105,1.6806,1.6808,35200000.0
2009-05-11 00:05:00,1.6806,1.6811,1.68055,1.6808,54400000.0
2009-05-11 00:06:00,1.68085,1.68085,1.6803,1.68035,24000000.0
2009-05-11 00:07:00,1.6803,1.68155,1.68005,1.6807,60600000.0
2009-05-11 00:08:00,1.67985,1.6803,1.6791,1.6791,45600000.0
2009-05-11 00:09:00,1.67905,1.68045,1.6786,1.6804,82000000.0
2009-05-11 00:10:00,1.6804,1.6807,1.6799,1.68045,73600000.0
2009-05-11 00:11:00,1.68045,1.6806,1.6788,1.6791,64600000.0
2009-05-11 00:12:00,1.67935,1.68065,1.6793,1.6796,176000000.0
2009-05-11 00:13:00,1.6796,1.6796,1.6789,1.6791,69000000.0
2009-05-11 00:14:00,1.6792,1.6793,1.6791,1.67915,56000000.0
2009-05-11 00:15:00,1.6792,1.6793,1.6783,1.6791,82000000.0
2009-05-11 00:16:00,1.6791,1.68035,1.6791,1.6802,92800000.0
2009-05-11 00:17:00,1.68025,1.68065,1.6794,1.68045,86600000.0
2009-05-11 00:18:00,1.6804,1.68095,1.67945,1.68055,140000000.0
2009-05-11 00:19:00,1.68055,1.68105,1.68055,1.6809,60800000.0
2009-05-11 00:20:00,1.68045,1.6817,1.68025,1.6817,64800000.0
2009-05-11 00:21:00,1.6817,1.6817,1.6808,1.68115,116800000.0
2009-05-11 00:22:00,1.6812,1.68125,1.68095,1.68095,51200000.0
2009-05-11 00:23:00,1.6809,1.6812,1.6807,1.6812,65600000.0
2009-05-11 00:24:00,1.6812,1.6812,1.681,1.681,8000000.0
2009-05-11 00:25:00,1.68095,1.68105,1.6809,1.68105,24000000.0
2009-05-11 00:26:00,1.68105,1.68105,1.68025,1.6804,67200000.0
2009-05-11 00:27:00,1.6804,1.6805,1.6804,1.68045,33600000.0
2009-05-11 00:28:00,1.6805,1.6805,1.6801,1.68045,59200000.0
2009-05-11 00:29:00,1.6804,1.6813,1.68035,1.68125,59200000.0
2009-05-11 00:30:00,1.68125,1.68125,1.68095,1.681,46400000.0
2009-05-11 00:31:00,1.68105,1.68105,1.6809,1.681,28800000.0
2009-05-11 00:32:00,1.681,1.68125,1.68095,1.6812,20800000.0
2009-05-11 00:33:00,1.6812,1.6813,1.6812,1.6813,12800000.0
2009-05-11 00:34:00,1.6812,1.68125,1.6812,1.68125,3200000.0
2009-05-11 00:35:00,1.68125,1.6813,1.6811,1.6811,38400000.0
2009-05-11 00:36:00,1.6811,1.6813,1.68105,1.6813,22400000.0
2009-05-11 00:37:00,1.68125,1.68145,1.681,1.6811,45200000.0
2009-05-11 00:38:00,1.6813,1.6813,1.68095,1.68105,57600000.0
2009-05-11 00:39:00,1.6811,1.6813,1.6809,1.68095,27200000.0
2009-05-11 00:40:00,1.68095,1.68095,1.68085,1.68085,16000000.0
2009-05-11 00:41:00,1.681,1.6812,1.68095,1.68095,28800000.0
2009-05-11 00:42:00,1.68095,1.68115,1.68095,1.68115,12800000.0
2009-05-11 00:43:00,1.6812,1.6812,1.6812,1.6812,1600000.0
2009-05-11 00:44:00,1.68125,1.6815,1.6812,1.6813,43200000.0
2009-05-11 00:45:00,1.6813,1.6814,1.6811,1.68115,32000000.0
2009-05-11 00:46:00,1.68115,1.68145,1.6811,1.68145,49600000.0
2009-05-11 00:47:00,1.6815,1.6815,1.68045,1.6807,25400000.0
2009-05-11 00:48:00,1.6807,1.68085,1.68045,1.68055,62000000.0
2009-05-11 00:49:00,1.68055,1.681,1.68005,1.68095,121600000.0
2009-05-11 00:50:00,1.6809,1.6809,1.6799,1.6802,50800000.0
2009-05-11 00:51:00,1.6802,1.68025,1.6802,1.6802,29400000.0
2009-05-11 00:52:00,1.68025,1.68035,1.68005,1.68015,57600000.0
2009-05-11 00:53:00,1.68015,1.68025,1.6801,1.68015,104000000.0
2009-05-11 00:54:00,1.68015,1.68025,1.68005,1.68005,57600000.0
2009-05-11 00:55:00,1.6801,1.6805,1.6801,1.68045,43200000.0
2009-05-11 00:56:00,1.6805,1.68065,1.6799,1.67995,49600000.0
2009-05-11 00:57:00,1.68035,1.6806,1.6803,1.6806,32000000.0
2009-05-11 00:58:00,1.68045,1.68045,1.6802,1.68035,100800000.0
2009-05-11 00:59:00,1.68025,1.6804,1.68025,1.6804,46400000.0
2009-05-11 01:00:00,1.68035,1.6804,1.6799,1.67995,91200000.0
2009-05-11 01:01:00,1.6801,1.6804,1.6801,1.6804,11200000.0
2009-05-11 01:02:00,1.6804,1.68045,1.6803,1.68045,18400000.0
2009-05-11 01:03:00,1.6806,1.6808,1.68035,1.6808,90000000.0
2009-05-11 01:04:00,1.6808,1.6808,1.6808,1.6808,3200000.0
2009-05-11 01:05:00,1.6806,1.68085,1.6806,1.68065,27600000.0
2009-05-11 01:06:00,1.68075,1.6811,1.68075,1.6808,42400000.0
2009-05-11 01:07:00,1.68085,1.68085,1.68055,1.68055,36800000.0
2009-05-11 01:08:00,1.68065,1.68075,1.6806,1.6807,22400000.0
2009-05-11 01:09:00,1.6809,1.6809,1.6807,1.6807,6400000.0
2009-05-11 01:10:00,1.6807,1.6808,1.68065,1.6807,22400000.0
2009-05-11 01:11:00,1.68075,1.68075,1.6807,1.6807,3200000.0
2009-05-11 01:12:00,1.68065,1.68085,1.6805,1.68085,41600000.0
2009-05-11 01:13:00,1.6808,1.68085,1.6803,1.68035,25600000.0
2009-05-11 01:14:00,1.68025,1.6807,1.68,1.68,49600000.0
2009-05-11 01:15:00,1.68,1.68045,1.68,1.68045,30400000.0
2009-05-11 01:16:00,1.6805,1.6805,1.6805,1.6805,8000000.0
2009-05-11 01:17:00,1.6804,1.6804,1.6803,1.68035,20800000.0
2009-05-11 01:18:00,1.68035,1.68055,1.68035,1.68055,36800000.0
2009-05-11 01:19:00,1.6807,1.68165,1.6807,1.68155,84000000.0
2009-05-11 01:20:00,1.68155,1.6817,1.6812,1.6813,66400000.0
2009-05-11 01:21:00,1.68135,1.68145,1.6813,1.68135,16000000.0
2009-05-11 01:22:00,1.68125,1.68155,1.6811,1.68135,60800000.0
2009-05-11 01:23:00,1.6814,1.68165,1.68115,1.6813,44800000.0
2009-05-11 01:24:00,1.6813,1.6816,1.68095,1.68105,108000000.0
2009-05-11 01:25:00,1.68115,1.6812,1.6811,1.6812,17600000.0
2009-05-11 01:26:00,1.6813,1.68145,1.68125,1.68125,9600000.0
2009-05-11 01:27:00,1.6812,1.68125,1.6812,1.6812,4800000.0
2009-05-11 01:28:00,1.68135,1.68145,1.68125,1.6813,11200000.0
2009-05-11 01:29:00,1.68125,1.68125,1.68095,1.68095,16000000.0
2009-05-11 01:30:00,1.681,1.6811,1.68095,1.6811,4800000.0
2009-05-11 01:31:00,1.6811,1.68135,1.6811,1.6813,24800000.0
2009-05-11 01:32:00,1.68125,1.68145,1.6808,1.6808,36800000.0
2009-05-11 01:33:00,1.68095,1.68145,1.6804,1.68075,118400000.0
2009-05-11 01:34:00,1.68075,1.6823,1.68075,1.682,83200000.0
2009-05-11 01:35:00,1.682,1.682,1.6811,1.6814,65600000.0
2009-05-11 01:36:00,1.68135,1.6819,1.68115,1.6818,48000000.0
2009-05-11 01:37:00,1.6818,1.6818,1.6813,1.6815,57600000.0
2009-05-11 01:38:00,1.6816,1.68185,1.68125,1.68125,38400000.0
2009-05-11 01:39:00,1.6813,1.6824,1.6813,1.6822,22400000.0
2009-05-11 01:40:00,1.68225,1.6833,1.68225,1.68305,91400000.0
2009-05-11 01:41:00,1.68305,1.68305,1.68275,1.6829,32000000.0
2009-05-11 01:42:00,1.6829,1.68315,1.6829,1.683,28800000.0
2009-05-11 01:43:00,1.68305,1.68315,1.68295,1.68315,33600000.0
2009-05-11 01:44:00,1.68315,1.68315,1.68265,1.68275,38400000.0
2009-05-11 01:45:00,1.68285,1.68285,1.6827,1.68285,24000000.0
2009-05-11 01:46:00,1.6828,1.6828,1.68255,1.6827,17600000.0
2009-05-11 01:47:00,1.68265,1.6827,1.68265,1.6827,4800000.0
2009-05-11 01:48:00,1.6827,1.6829,1.6827,1.6828,19200000.0
2009-05-11 01:49:00,1.68275,1.6828,1.68275,1.68275,6400000.0
2009-05-11 01:50:00,1.68265,1.68265,1.68265,1.68265,8000000.0
2009-05-11 01:51:00,1.68275,1.68275,1.68275,1.68275,4800000.0
2009-05-11 01:52:00,1.6826,1.68265,1.6821,1.68265,24000000.0
2009-05-11 01:53:00,1.6826,1.6826,1.6821,1.6825,20800000.0
2009-05-11 01:54:00,1.68265,1.68265,1.68265,1.68265,6400000.0
2009-05-11 01:55:00,1.68265,1.68265,1.68255,1.68255,8000000.0
2009-05-11 01:56:00,1.6825,1.68265,1.6825,1.68265,25600000.0
2009-05-11 01:57:00,1.68255,1.68265,1.6818,1.68245,19200000.0
2009-05-11 01:58:00,1.6826,1.6826,1.6818,1.68215,56000000.0
2009-05-11 01:59:00,1.68215,1.68215,1.68135,1.68135,52000000.0
2009-05-11 02:00:00,1.68135,1.68275,1.68135,1.68265,60000000.0
2009-05-11 02:01:00,1.6828,1.68315,1.6824,1.68275,102800000.0
2009-05-11 02:02:00,1.6827,1.6827,1.68235,1.68255,68800000.0
2009-05-11 02:03:00,1.68255,1.6828,1.68255,1.68265,36800000.0
2009-05-11 02:04:00,1.68265,1.68285,1.68205,1.68285,27200000.0
2009-05-11 02:05:00,1.68285,1.68285,1.68195,1.68205,43200000.0
2009-05-11 02:06:00,1.6819,1.6819,1.6817,1.6819,28800000.0
2009-05-11 02:07:00,1.6821,1.68215,1.6818,1.6818,30400000.0
2009-05-11 02:08:00,1.6821,1.6821,1.6818,1.682,17600000.0
2009-05-11 02:09:00,1.6821,1.6821,1.68195,1.682,24000000.0
2009-05-11 02:10:00,1.682,1.682,1.68135,1.6817,50600000.0
2009-05-11 02:11:00,1.68165,1.6818,1.6814,1.68145,100000000.0
2009-05-11 02:12:00,1.6815,1.68165,1.6814,1.68165,51200000.0
2009-05-11 02:13:00,1.68165,1.68175,1.68145,1.68175,67600000.0
2009-05-11 02:14:00,1.68175,1.68175,1.6816,1.6816,25600000.0
2009-05-11 02:15:00,1.68165,1.6818,1.6816,1.68175,60400000.0
2009-05-11 02:16:00,1.68165,1.6818,1.68165,1.6818,26000000.0
2009-05-11 02:17:00,1.6818,1.68185,1.6817,1.6817,25600000.0
2009-05-11 02:18:00,1.6819,1.6822,1.6817,1.6822,36800000.0
2009-05-11 02:19:00,1.6822,1.6822,1.68215,1.68215,25600000.0
2009-05-11 02:20:00,1.68215,1.68235,1.68205,1.68205,52800000.0
2009-05-11 02:21:00,1.68215,1.68215,1.6817,1.6818,40000000.0
2009-05-11 02:22:00,1.6819,1.682,1.6819,1.682,8000000.0
2009-05-11 02:23:00,1.68195,1.682,1.68195,1.68195,8000000.0
2009-05-11 02:24:00,1.68195,1.682,1.6819,1.682,33600000.0
2009-05-11 02:25:00,1.68185,1.68205,1.68095,1.68095,73600000.0
2009-05-11 02:26:00,1.68095,1.68145,1.68095,1.68145,35200000.0
2009-05-11 02:27:00,1.68145,1.68145,1.68135,1.6814,6400000.0
2009-05-11 02:28:00,1.6814,1.68165,1.6814,1.68165,28800000.0
2009-05-11 02:29:00,1.68165,1.6817,1.68165,1.6817,12800000.0
2009-05-11 02:30:00,1.68175,1.68175,1.68175,1.68175,4800000.0
2009-05-11 02:31:00,1.6819,1.6822,1.68185,1.68195,16000000.0
2009-05-11 02:32:00,1.68195,1.682,1.68165,1.68175,20800000.0
2009-05-11 02:33:00,1.68135,1.6816,1.68135,1.6814,24000000.0
2009-05-11 02:34:00,1.68145,1.6816,1.6811,1.6816,54400000.0
2009-05-11 02:35:00,1.68155,1.6816,1.68085,1.68085,56000000.0
2009-05-11 02:36:00,1.6808,1.68105,1.6808,1.68095,73600000.0
2009-05-11 02:37:00,1.68095,1.681,1.6807,1.6808,88000000.0
2009-05-11 02:38:00,1.68065,1.68085,1.6806,1.68065,33600000.0
2009-05-11 02:39:00,1.68075,1.68095,1.68065,1.68085,12800000.0
2009-05-11 02:40:00,1.68085,1.68085,1.6804,1.6807,16000000.0
2009-05-11 02:41:00,1.6807,1.6807,1.6807,1.6807,8000000.0
2009-05-11 02:42:00,1.68065,1.68095,1.68065,1.68095,56000000.0
2009-05-11 02:43:00,1.6809,1.6809,1.6805,1.68065,73200000.0
2009-05-11 02:44:00,1.68065,1.68065,1.6804,1.68045,38400000.0
2009-05-11 02:45:00,1.68015,1.6803,1.68015,1.68025,28200000.0
2009-05-11 02:46:00,1.6802,1.6803,1.6798,1.67985,34400000.0
2009-05-11 02:47:00,1.67985,1.68,1.67975,1.6799,35600000.0
2009-05-11 02:48:00,1.67995,1.68,1.67965,1.67975,30000000.0
2009-05-11 02:49:00,1.67975,1.67995,1.67965,1.67995,38400000.0
2009-05-11 02:50:00,1.67995,1.67995,1.6798,1.6798,14400000.0
2009-05-11 02:51:00,1.68,1.68055,1.6799,1.68055,39600000.0
2009-05-11 02:52:00,1.68025,1.6807,1.67975,1.67985,57000000.0
2009-05-11 02:53:00,1.67985,1.6807,1.67985,1.68065,43000000.0
2009-05-11 02:54:00,1.6805,1.68125,1.6805,1.68085,59600000.0
2009-05-11 02:55:00,1.68055,1.68155,1.68055,1.6814,73400000.0
2009-05-11 02:56:00,1.6814,1.6819,1.6814,1.6817,67000000.0
2009-05-11 02:57:00,1.6818,1.68205,1.6817,1.68205,36200000.0
2009-05-11 02:58:00,1.68205,1.68215,1.68195,1.68195,14400000.0
2009-05-11 02:59:00,1.6819,1.68195,1.6814,1.68165,41400000.0
2009-05-11 03:00:00,1.6816,1.68215,1.6816,1.682,43800000.0
2009-05-11 03:01:00,1.68195,1.68195,1.6816,1.6816,72400000.0
2009-05-11 03:02:00,1.68165,1.68175,1.6814,1.6814,56000000.0
2009-05-11 03:03:00,1.6812,1.68195,1.6812,1.68185,98400000.0
2009-05-11 03:04:00,1.6819,1.68205,1.6818,1.682,41600000.0
2009-05-11 03:05:00,1.6816,1.6822,1.6816,1.68195,104800000.0
2009-05-11 03:06:00,1.68195,1.68205,1.6819,1.68195,27200000.0
2009-05-11 03:07:00,1.68195,1.68205,1.68175,1.68185,22400000.0
2009-05-11 03:08:00,1.68175,1.68175,1.68145,1.68145,62400000.0
2009-05-11 03:09:00,1.6815,1.6815,1.68105,1.68135,94400000.0
2009-05-11 03:10:00,1.68135,1.6817,1.6813,1.6813,78400000.0
2009-05-11 03:11:00,1.6814,1.6819,1.68135,1.6816,38000000.0
2009-05-11 03:12:00,1.6817,1.68195,1.6814,1.6814,57200000.0
2009-05-11 03:13:00,1.6815,1.68165,1.68125,1.68165,57200000.0
2009-05-11 03:14:00,1.6815,1.6817,1.68145,1.68165,51200000.0
2009-05-11 03:15:00,1.6816,1.6817,1.6816,1.68165,44800000.0
2009-05-11 03:16:00,1.68165,1.68225,1.6816,1.68215,54800000.0
2009-05-11 03:17:00,1.68215,1.6825,1.68205,1.6822,63200000.0
2009-05-11 03:18:00,1.68215,1.68225,1.68205,1.68215,53200000.0
2009-05-11 03:19:00,1.6821,1.6822,1.6817,1.6822,52800000.0
2009-05-11 03:20:00,1.68195,1.68215,1.68165,1.6818,31600000.0
2009-05-11 03:21:00,1.68175,1.6822,1.68175,1.6822,32800000.0
2009-05-11 03:22:00,1.68235,1.68235,1.68215,1.68215,22400000.0
2009-05-11 03:23:00,1.6821,1.68215,1.68185,1.68205,27200000.0
2009-05-11 03:24:00,1.6822,1.6822,1.6818,1.6819,66800000.0
2009-05-11 03:25:00,1.68185,1.68195,1.68185,1.6819,12800000.0
2009-05-11 03:26:00,1.6819,1.682,1.68145,1.682,55600000.0
2009-05-11 03:27:00,1.68195,1.6823,1.68195,1.682,30200000.0
2009-05-11 03:28:00,1.682,1.68205,1.6819,1.68205,17800000.0
2009-05-11 03:29:00,1.68225,1.68225,1.68175,1.68175,42600000.0
2009-05-11 03:30:00,1.68175,1.68225,1.68175,1.682,57400000.0
2009-05-11 03:31:00,1.68195,1.68235,1.6818,1.6818,75800000.0
2009-05-11 03:32:00,1.68185,1.6822,1.6817,1.6821,65200000.0
2009-05-11 03:33:00,1.6821,1.6824,1.6819,1.6823,72000000.0
2009-05-11 03:34:00,1.68225,1.6829,1.68205,1.6829,108400000.0
2009-05-11 03:35:00,1.6828,1.6828,1.68245,1.68265,92200000.0
2009-05-11 03:36:00,1.68265,1.6829,1.68255,1.68275,78800000.0
2009-05-11 03:37:00,1.68275,1.6841,1.6821,1.68385,128600000.0
2009-05-11 03:38:00,1.68385,1.68385,1.6821,1.6832,137400000.0
2009-05-11 03:39:00,1.68335,1.68355,1.683,1.68335,71000000.0
2009-05-11 03:40:00,1.68355,1.68365,1.6835,1.68365,6400000.0
2009-05-11 03:41:00,1.6836,1.6837,1.6833,1.6837,45200000.0
2009-05-11 03:42:00,1.68365,1.68385,1.68295,1.6835,64400000.0
2009-05-11 03:43:00,1.6834,1.6835,1.6834,1.6835,17600000.0
2009-05-11 03:44:00,1.6834,1.6835,1.68325,1.6835,46400000.0
2009-05-11 03:45:00,1.6835,1.68355,1.68345,1.68355,11200000.0
2009-05-11 03:46:00,1.6835,1.6836,1.6834,1.6836,14800000.0
2009-05-11 03:47:00,1.6835,1.6839,1.6834,1.6839,56400000.0
2009-05-11 03:48:00,1.6839,1.6842,1.6837,1.68405,90400000.0
2009-05-11 03:49:00,1.684,1.6844,1.684,1.68405,16000000.0
2009-05-11 03:50:00,1.68385,1.6839,1.68325,1.68325,109800000.0
2009-05-11 03:51:00,1.68335,1.68405,1.6833,1.684,93000000.0
2009-05-11 03:52:00,1.68395,1.6842,1.6839,1.68415,46400000.0
2009-05-11 03:53:00,1.68415,1.6843,1.68395,1.684,52200000.0
2009-05-11 03:54:00,1.684,1.68415,1.68395,1.68395,47200000.0
2009-05-11 03:55:00,1.68395,1.684,1.68395,1.68395,29200000.0
2009-05-11 03:56:00,1.68395,1.68415,1.68395,1.684,89600000.0
2009-05-11 03:57:00,1.6839,1.6839,1.6836,1.68385,151000000.0
2009-05-11 03:58:00,1.68395,1.68405,1.6838,1.68405,59200000.0
2009-05-11 03:59:00,1.6837,1.684,1.6834,1.68365,128000000.0
2009-05-11 04:00:00,1.68365,1.68395,1.6835,1.68375,54000000.0
2009-05-11 04:01:00,1.68375,1.68375,1.68275,1.683,79600000.0
2009-05-11 04:02:00,1.68305,1.68345,1.6827,1.6827,115000000.0
2009-05-11 04:03:00,1.68285,1.68285,1.6828,1.6828,36800000.0
2009-05-11 04:04:00,1.68285,1.68305,1.68255,1.68275,82800000.0
2009-05-11 04:05:00,1.68275,1.6835,1.6826,1.68295,102400000.0
2009-05-11 04:06:00,1.6829,1.68355,1.6828,1.68305,189000000.0
2009-05-11 04:07:00,1.6831,1.6833,1.68305,1.68315,79400000.0
2009-05-11 04:08:00,1.6831,1.68345,1.6829,1.6833,63800000.0
2009-05-11 04:09:00,1.6834,1.6834,1.68315,1.6832,77400000.0
2009-05-11 04:10:00,1.6834,1.6835,1.6832,1.6832,81200000.0
2009-05-11 04:11:00,1.6832,1.6834,1.6832,1.6834,63200000.0
2009-05-11 04:12:00,1.6834,1.6834,1.6833,1.6834,11200000.0
2009-05-11 04:13:00,1.6834,1.6836,1.6834,1.68345,16000000.0
2009-05-11 04:14:00,1.6834,1.6834,1.6833,1.6834,44600000.0
2009-05-11 04:15:00,1.68325,1.6836,1.68325,1.68345,118800000.0
2009-05-11 04:16:00,1.6835,1.6836,1.6834,1.6835,57200000.0
2009-05-11 04:17:00,1.6835,1.68375,1.68335,1.68345,63800000.0
2009-05-11 04:18:00,1.6835,1.6836,1.6835,1.6835,41800000.0
2009-05-11 04:19:00,1.6835,1.6843,1.68345,1.6843,100000000.0
2009-05-11 04:20:00,1.6843,1.68435,1.68205,1.68355,115100000.0
2009-05-11 04:21:00,1.68355,1.68395,1.68295,1.6831,75400000.0
2009-05-11 04:22:00,1.6831,1.68375,1.6822,1.68235,93000000.0
2009-05-11 04:23:00,1.6824,1.6832,1.6823,1.68275,97200000.0
2009-05-11 04:24:00,1.68275,1.68305,1.68235,1.68285,120000000.0
2009-05-11 04:25:00,1.68285,1.6831,1.68285,1.6831,46400000.0
2009-05-11 04:26:00,1.6831,1.68335,1.6829,1.6829,46400000.0
2009-05-11 04:27:00,1.6829,1.68335,1.6829,1.68315,104000000.0
2009-05-11 04:28:00,1.6832,1.68335,1.68285,1.6833,76800000.0
2009-05-11 04:29:00,1.6833,1.68335,1.68275,1.68305,54400000.0
2009-05-11 04:30:00,1.6831,1.68325,1.6829,1.6829,22400000.0
2009-05-11 04:31:00,1.68285,1.68285,1.68255,1.6826,47200000.0
2009-05-11 04:32:00,1.6826,1.68295,1.6821,1.68285,54800000.0
2009-05-11 04:33:00,1.6828,1.6828,1.68225,1.68275,56800000.0
2009-05-11 04:34:00,1.6826,1.6826,1.68255,1.68255,3200000.0
2009-05-11 04:35:00,1.6826,1.68275,1.68185,1.68265,82000000.0
2009-05-11 04:36:00,1.68265,1.68275,1.68225,1.6824,149000000.0
2009-05-11 04:37:00,1.6824,1.68255,1.6822,1.6825,103800000.0
2009-05-11 04:38:00,1.6825,1.6826,1.6822,1.68235,47400000.0
2009-05-11 04:39:00,1.68245,1.68265,1.68215,1.6822,136800000.0
2009-05-11 04:40:00,1.68225,1.68285,1.68205,1.6825,103200000.0
2009-05-11 04:41:00,1.6826,1.68275,1.68255,1.6826,33600000.0
2009-05-11 04:42:00,1.6825,1.6826,1.68245,1.68255,17600000.0
2009-05-11 04:43:00,1.6826,1.6828,1.68255,1.6827,33600000.0
2009-05-11 04:44:00,1.68275,1.68275,1.6824,1.6827,67200000.0
2009-05-11 04:45:00,1.68275,1.68275,1.68245,1.68245,57600000.0
2009-05-11 04:46:00,1.68245,1.6826,1.68205,1.6824,67200000.0
2009-05-11 04:47:00,1.68245,1.6829,1.68235,1.6829,65200000.0
2009-05-11 04:48:00,1.6828,1.6828,1.6825,1.6827,35200000.0
2009-05-11 04:49:00,1.68235,1.6827,1.68235,1.6827,20800000.0
2009-05-11 04:50:00,1.6827,1.6827,1.68235,1.68235,83200000.0
2009-05-11 04:51:00,1.6826,1.68275,1.6819,1.68195,89200000.0
2009-05-11 04:52:00,1.68195,1.68205,1.68145,1.6816,86600000.0
2009-05-11 04:53:00,1.68165,1.68185,1.68155,1.68185,35200000.0
2009-05-11 04:54:00,1.68185,1.68185,1.68135,1.68145,49600000.0
2009-05-11 04:55:00,1.68135,1.6815,1.6811,1.6811,35200000.0
2009-05-11 04:56:00,1.6814,1.6814,1.6811,1.68115,43200000.0
2009-05-11 04:57:00,1.68115,1.6812,1.6804,1.6805,86400000.0
2009-05-11 04:58:00,1.6806,1.6809,1.68045,1.6809,82200000.0
2009-05-11 04:59:00,1.6809,1.68155,1.6808,1.68135,82000000.0
2009-05-11 05:00:00,1.68135,1.68135,1.6807,1.6811,190400000.0
2009-05-11 05:01:00,1.68105,1.6811,1.68085,1.6811,180000000.0
2009-05-11 05:02:00,1.6811,1.6812,1.68045,1.68065,95400000.0
2009-05-11 05:03:00,1.68075,1.68135,1.68065,1.6813,92400000.0
2009-05-11 05:04:00,1.68125,1.68135,1.68095,1.68095,51600000.0
2009-05-11 05:05:00,1.68095,1.68095,1.6807,1.6808,76000000.0
2009-05-11 05:06:00,1.6808,1.6809,1.68025,1.68035,116400000.0
2009-05-11 05:07:00,1.68045,1.68095,1.6802,1.68075,93200000.0
2009-05-11 05:08:00,1.68075,1.68075,1.6801,1.68055,73000000.0
2009-05-11 05:09:00,1.6806,1.6806,1.68005,1.68015,76800000.0
2009-05-11 05:10:00,1.6801,1.6804,1.6799,1.6799,104600000.0
2009-05-11 05:11:00,1.6799,1.6803,1.67985,1.6801,110200000.0
2009-05-11 05:12:00,1.68015,1.6803,1.67945,1.67945,125200000.0
2009-05-11 05:13:00,1.67945,1.67965,1.67935,1.67935,70400000.0
2009-05-11 05:14:00,1.67945,1.67945,1.6794,1.6794,3200000.0
2009-05-11 05:15:00,1.67891,1.67905,1.67885,1.67905,43200000.0
2009-05-11 05:16:00,1.67903,1.67903,1.67893,1.67897,24000000.0
2009-05-11 05:17:00,1.67897,1.67897,1.67838,1.6784,84000000.0
2009-05-11 05:18:00,1.67829,1.67857,1.67829,1.67831,166600000.0
2009-05-11 05:19:00,1.67829,1.67855,1.67829,1.67843,45800000.0
2009-05-11 05:20:00,1.67836,1.67857,1.678,1.678,157200000.0
2009-05-11 05:21:00,1.67796,1.67819,1.67788,1.67819,139600000.0
2009-05-11 05:22:00,1.67823,1.67824,1.67798,1.67809,112600000.0
2009-05-11 05:23:00,1.67799,1.67829,1.67799,1.678,185400000.0
2009-05-11 05:24:00,1.678,1.67817,1.67783,1.67795,138200000.0
2009-05-11 05:25:00,1.67793,1.67814,1.67781,1.67781,102600000.0
2009-05-11 05:26:00,1.67778,1.67838,1.67761,1.6782,102000000.0
2009-05-11 05:27:00,1.67829,1.67836,1.67823,1.67835,104000000.0
2009-05-11 05:28:00,1.67827,1.67847,1.67827,1.67842,93600000.0
2009-05-11 05:29:00,1.67853,1.67922,1.67853,1.67919,96000000.0
2009-05-11 05:30:00,1.67917,1.67917,1.67859,1.67869,31200000.0
2009-05-11 05:31:00,1.67854,1.67854,1.67808,1.67817,105800000.0
2009-05-11 05:32:00,1.67802,1.67802,1.67769,1.6777,29600000.0
2009-05-11 05:33:00,1.67771,1.67788,1.67766,1.6777,49400000.0
2009-05-11 05:34:00,1.67768,1.67792,1.67768,1.67775,145200000.0
2009-05-11 05:35:00,1.67767,1.67806,1.67759,1.67777,50800000.0
2009-05-11 05:36:00,1.67818,1.67818,1.6779,1.67797,30000000.0
2009-05-11 05:37:00,1.67785,1.67819,1.67785,1.67814,99600000.0
2009-05-11 05:38:00,1.67813,1.6782,1.67791,1.67797,123800000.0
2009-05-11 05:39:00,1.67783,1.67828,1.67783,1.67817,91600000.0
2009-05-11 05:40:00,1.67838,1.67847,1.67823,1.67829,103200000.0
2009-05-11 05:41:00,1.67822,1.67826,1.67814,1.67816,141800000.0
2009-05-11 05:42:00,1.67822,1.67859,1.67809,1.67845,92200000.0
2009-05-11 05:43:00,1.67845,1.67851,1.67821,1.67849,76400000.0
2009-05-11 05:44:00,1.67836,1.67849,1.67815,1.67815,239600000.0
2009-05-11 05:45:00,1.67816,1.67846,1.67816,1.67816,212800000.0
2009-05-11 05:46:00,1.67818,1.67843,1.67798,1.67834,248800000.0
2009-05-11 05:47:00,1.6784,1.67884,1.67834,1.67867,334400000.0
2009-05-11 05:48:00,1.67859,1.67859,1.67792,1.67792,142600000.0
2009-05-11 05:49:00,1.67788,1.67829,1.67788,1.67824,149000000.0
2009-05-11 05:50:00,1.67832,1.67841,1.67822,1.67831,79800000.0
2009-05-11 05:51:00,1.67839,1.67855,1.67819,1.67819,207600000.0
2009-05-11 05:52:00,1.67823,1.67859,1.67812,1.67854,75600000.0
2009-05-11 05:53:00,1.67835,1.67854,1.67772,1.67786,92600000.0
2009-05-11 05:54:00,1.67794,1.67819,1.67787,1.67789,100600000.0
2009-05-11 05:55:00,1.67816,1.67816,1.6778,1.67795,75400000.0
2009-05-11 05:56:00,1.6776,1.67776,1.67745,1.67753,30800000.0
2009-05-11 05:57:00,1.67767,1.67812,1.67767,1.6778,45000000.0
2009-05-11 05:58:00,1.67796,1.67796,1.67764,1.67776,72400000.0
2009-05-11 05:59:00,1.67773,1.6785,1.67769,1.6785,173400000.0
2009-05-11 06:00:00,1.67859,1.67882,1.67829,1.67842,259400000.0
2009-05-11 06:01:00,1.6783,1.67844,1.67826,1.67843,137800000.0
2009-05-11 06:02:00,1.67839,1.67876,1.67834,1.67841,208400000.0
2009-05-11 06:03:00,1.67839,1.67839,1.67779,1.67801,190000000.0
2009-05-11 06:04:00,1.67797,1.67837,1.67779,1.67785,203800000.0
2009-05-11 06:05:00,1.67787,1.6782,1.67787,1.67819,181400000.0
2009-05-11 06:06:00,1.67824,1.67824,1.67795,1.67818,41200000.0
2009-05-11 06:07:00,1.6782,1.6782,1.67802,1.67808,103200000.0
2009-05-11 06:08:00,1.67809,1.67809,1.67784,1.67795,213200000.0
2009-05-11 06:09:00,1.67798,1.67806,1.6779,1.67792,135000000.0
2009-05-11 06:10:00,1.67793,1.67829,1.6779,1.67829,186000000.0
2009-05-11 06:11:00,1.67817,1.67822,1.67788,1.67815,171000000.0
2009-05-11 06:12:00,1.67823,1.67827,1.67798,1.678,201400000.0
2009-05-11 06:13:00,1.67805,1.67819,1.67786,1.67793,232600000.0
2009-05-11 06:14:00,1.67797,1.67832,1.67787,1.67794,257600000.0
2009-05-11 06:15:00,1.67786,1.67805,1.67778,1.67781,266200000.0
2009-05-11 06:16:00,1.67781,1.6784,1.67781,1.67784,212400000.0
2009-05-11 06:17:00,1.67781,1.6781,1.67767,1.67792,294000000.0
2009-05-11 06:18:00,1.67805,1.6782,1.67778,1.67815,337800000.0
2009-05-11 06:19:00,1.67825,1.67838,1.67823,1.67825,255000000.0
2009-05-11 06:20:00,1.67835,1.67841,1.67812,1.6783,235000000.0
2009-05-11 06:21:00,1.67835,1.67848,1.67825,1.67825,88400000.0
2009-05-11 06:22:00,1.67825,1.67843,1.67825,1.67829,112400000.0
2009-05-11 06:23:00,1.67822,1.67832,1.67805,1.6782,265200000.0
2009-05-11 06:24:00,1.67824,1.67854,1.67824,1.67841,175200000.0
2009-05-11 06:25:00,1.67831,1.67867,1.67825,1.67842,264800000.0
2009-05-11 06:26:00,1.67853,1.67853,1.67833,1.67853,277400000.0
2009-05-11 06:27:00,1.67866,1.67874,1.67848,1.67858,324400000.0
2009-05-11 06:28:00,1.67881,1.67985,1.67877,1.67877,406400000.0
2009-05-11 06:29:00,1.67872,1.67946,1.67872,1.67905,194600000.0
2009-05-11 06:30:00,1.67903,1.67961,1.67903,1.67959,100800000.0
2009-05-11 06:31:00,1.67966,1.67966,1.67941,1.67948,130000000.0
2009-05-11 06:32:00,1.67949,1.67967,1.67945,1.67967,244800000.0
2009-05-11 06:33:00,1.67972,1.67994,1.67958,1.67978,306200000.0
2009-05-11 06:34:00,1.67992,1.68063,1.67992,1.68005,147600000.0
2009-05-11 06:35:00,1.67987,1.68062,1.67987,1.68014,128200000.0
2009-05-11 06:36:00,1.68,1.68019,1.67979,1.68,131800000.0
2009-05-11 06:37:00,1.67986,1.67986,1.67934,1.67954,101600000.0
2009-05-11 06:38:00,1.67961,1.67977,1.67953,1.67975,144600000.0
2009-05-11 06:39:00,1.67954,1.67954,1.67907,1.67907,83000000.0
2009-05-11 06:40:00,1.67894,1.67907,1.67888,1.67904,135000000.0
2009-05-11 06:41:00,1.67915,1.67956,1.67915,1.67956,90600000.0
2009-05-11 06:42:00,1.67949,1.67966,1.67949,1.67956,50200000.0
2009-05-11 06:43:00,1.67957,1.67957,1.67943,1.67948,52200000.0
2009-05-11 06:44:00,1.67953,1.6798,1.67953,1.67966,166600000.0
2009-05-11 06:45:00,1.67962,1.67963,1.67928,1.6794,81600000.0
2009-05-11 06:46:00,1.67929,1.67957,1.67925,1.67949,144000000.0
2009-05-11 06:47:00,1.67964,1.6802,1.67964,1.68001,149800000.0
2009-05-11 06:48:00,1.67994,1.67997,1.67982,1.67983,271000000.0
2009-05-11 06:49:00,1.67984,1.68027,1.67984,1.68009,196800000.0
2009-05-11 06:50:00,1.68013,1.68026,1.67988,1.67988,147800000.0
2009-05-11 06:51:00,1.67978,1.67999,1.67978,1.67997,142600000.0
2009-05-11 06:52:00,1.6801,1.68013,1.67987,1.68007,268400000.0
2009-05-11 06:53:00,1.68014,1.68026,1.67991,1.67998,244200000.0
2009-05-11 06:54:00,1.67994,1.68039,1.67992,1.68039,292200000.0
2009-05-11 06:55:00,1.68027,1.68027,1.67981,1.67991,268400000.0
2009-05-11 06:56:00,1.67997,1.68038,1.67997,1.68023,270800000.0
2009-05-11 06:57:00,1.68031,1.68054,1.68019,1.68035,413000000.0
2009-05-11 06:58:00,1.68025,1.68035,1.68002,1.68002,193200000.0
2009-05-11 06:59:00,1.6802,1.6802,1.67996,1.67998,180600000.0
2009-05-11 07:00:00,1.67995,1.68011,1.67987,1.68004,266800000.0
2009-05-11 07:01:00,1.68009,1.68029,1.68002,1.68009,226400000.0
2009-05-11 07:02:00,1.68025,1.68042,1.68017,1.6803,407400000.0
2009-05-11 07:03:00,1.68041,1.68097,1.68041,1.68069,383800000.0
2009-05-11 07:04:00,1.68066,1.68098,1.68043,1.68076,441000000.0
2009-05-11 07:05:00,1.68077,1.68154,1.68052,1.68154,164000000.0
2009-05-11 07:06:00,1.68145,1.68145,1.68094,1.68114,280000000.0
2009-05-11 07:07:00,1.68108,1.68125,1.68095,1.68116,191200000.0
2009-05-11 07:08:00,1.68117,1.68148,1.68117,1.68122,201200000.0
2009-05-11 07:09:00,1.68113,1.68123,1.68092,1.68092,264200000.0
2009-05-11 07:10:00,1.68093,1.68173,1.68093,1.68104,173400000.0
2009-05-11 07:11:00,1.68098,1.68107,1.68087,1.68087,139800000.0
2009-05-11 07:12:00,1.68089,1.68114,1.68089,1.68105,128800000.0
2009-05-11 07:13:00,1.68099,1.68117,1.68083,1.68107,302600000.0
2009-05-11 07:14:00,1.68104,1.68112,1.68086,1.68103,297400000.0
2009-05-11 07:15:00,1.68102,1.68109,1.68084,1.68101,205600000.0
2009-05-11 07:16:00,1.68098,1.68109,1.68094,1.68108,251800000.0
2009-05-11 07:17:00,1.68123,1.68192,1.68123,1.68134,237000000.0
2009-05-11 07:18:00,1.68125,1.68185,1.68125,1.6818,369200000.0
2009-05-11 07:19:00,1.68189,1.682,1.68174,1.68177,286000000.0
2009-05-11 07:20:00,1.68171,1.6821,1.68164,1.68164,137400000.0
2009-05-11 07:21:00,1.68165,1.68179,1.68156,1.6817,203800000.0
2009-05-11 07:22:00,1.6816,1.68164,1.68153,1.68157,188800000.0
2009-05-11 07:23:00,1.68151,1.6816,1.68132,1.68132,167000000.0
2009-05-11 07:24:00,1.68124,1.68144,1.68115,1.68133,93600000.0
2009-05-11 07:25:00,1.68121,1.68133,1.68113,1.68114,156800000.0
2009-05-11 07:26:00,1.6812,1.68129,1.68108,1.68108,227400000.0
2009-05-11 07:27:00,1.68115,1.68153,1.68115,1.68144,89000000.0
2009-05-11 07:28:00,1.68138,1.68145,1.68112,1.6812,180400000.0
2009-05-11 07:29:00,1.68112,1.68116,1.68074,1.6809,242600000.0
2009-05-11 07:30:00,1.68087,1.68087,1.68019,1.68022,180400000.0
2009-05-11 07:31:00,1.68044,1.68073,1.68037,1.6805,301600000.0
2009-05-11 07:32:00,1.68053,1.6807,1.68039,1.68039,346800000.0
2009-05-11 07:33:00,1.68033,1.68034,1.67998,1.68025,291000000.0
2009-05-11 07:34:00,1.68018,1.68035,1.67996,1.67996,213800000.0
2009-05-11 07:35:00,1.67991,1.68043,1.67991,1.68043,224600000.0
2009-05-11 07:36:00,1.68051,1.68066,1.6802,1.68055,98400000.0
2009-05-11 07:37:00,1.6804,1.6804,1.67994,1.67999,197400000.0
2009-05-11 07:38:00,1.6801,1.68049,1.6801,1.68049,214200000.0
2009-05-11 07:39:00,1.68067,1.68178,1.68067,1.68178,189200000.0
2009-05-11 07:40:00,1.68195,1.682,1.68113,1.68114,192000000.0
2009-05-11 07:41:00,1.68107,1.68111,1.68062,1.68076,187400000.0
2009-05-11 07:42:00,1.68087,1.68088,1.68068,1.68085,205000000.0
2009-05-11 07:43:00,1.6808,1.68093,1.68065,1.6809,353200000.0
2009-05-11 07:44:00,1.68102,1.68138,1.68094,1.6812,185600000.0
2009-05-11 07:45:00,1.68119,1.6816,1.68119,1.6816,257000000.0
2009-05-11 07:46:00,1.68157,1.68182,1.68117,1.68147,136800000.0
2009-05-11 07:47:00,1.6815,1.68158,1.68132,1.68152,306000000.0
2009-05-11 07:48:00,1.6815,1.6815,1.68105,1.68115,154000000.0
2009-05-11 07:49:00,1.68111,1.68144,1.68111,1.68125,281400000.0
2009-05-11 07:50:00,1.6813,1.68148,1.68121,1.68144,273200000.0
2009-05-11 07:51:00,1.68143,1.6815,1.68131,1.68134,245600000.0
2009-05-11 07:52:00,1.68127,1.68136,1.68126,1.68132,137400000.0
2009-05-11 07:53:00,1.68143,1.68152,1.68125,1.68128,258200000.0
2009-05-11 07:54:00,1.68117,1.68117,1.6805,1.6805,201000000.0
2009-05-11 07:55:00,1.68041,1.68058,1.68012,1.68028,373600000.0
2009-05-11 07:56:00,1.68045,1.68096,1.68045,1.68082,444600000.0
2009-05-11 07:57:00,1.68072,1.68082,1.68056,1.68075,361200001.0
2009-05-11 07:58:00,1.68101,1.68165,1.68096,1.68115,146000000.0
2009-05-11 07:59:00,1.68108,1.68114,1.68073,1.68073,173800000.0
2009-05-11 08:00:00,1.68073,1.68142,1.68073,1.68142,210200000.0
2009-05-11 08:01:00,1.68144,1.68144,1.68121,1.68138,278400000.0
2009-05-11 08:02:00,1.6813,1.68162,1.6813,1.68142,372000000.0
2009-05-11 08:03:00,1.68146,1.68164,1.68146,1.6816,325400000.0
2009-05-11 08:04:00,1.68157,1.68172,1.68144,1.68145,207200000.0
2009-05-11 08:05:00,1.68155,1.68183,1.68152,1.68178,304400000.0
2009-05-11 08:06:00,1.68183,1.68218,1.68165,1.68204,286400000.0
2009-05-11 08:07:00,1.68233,1.68237,1.68207,1.68215,302200000.0
2009-05-11 08:08:00,1.68209,1.68221,1.68179,1.6819,359600000.0
2009-05-11 08:09:00,1.68181,1.68188,1.68146,1.68146,216800000.0
2009-05-11 08:10:00,1.68135,1.68172,1.68135,1.68172,282600000.0
2009-05-11 08:11:00,1.68176,1.68183,1.68164,1.68174,77600000.0
2009-05-11 08:12:00,1.68167,1.68202,1.68135,1.6819,396200000.0
2009-05-11 08:13:00,1.68184,1.68184,1.68118,1.68136,130400000.0
2009-05-11 08:14:00,1.68149,1.68221,1.68143,1.68208,201800000.0
2009-05-11 08:15:00,1.68203,1.68231,1.68178,1.68205,45200000.0
2009-05-11 08:16:00,1.68197,1.68211,1.68187,1.6819,180200000.0
2009-05-11 08:17:00,1.6819,1.68206,1.68174,1.68196,270800000.0
2009-05-11 08:18:00,1.68174,1.68174,1.68143,1.68173,218200000.0
2009-05-11 08:19:00,1.68171,1.68196,1.6813,1.6813,201400000.0
2009-05-11 08:20:00,1.68106,1.68125,1.68081,1.68087,282600000.0
2009-05-11 08:21:00,1.68093,1.68139,1.68093,1.68136,269600000.0
2009-05-11 08:22:00,1.68143,1.68157,1.68116,1.68125,162200000.0
2009-05-11 08:23:00,1.68115,1.68115,1.68084,1.681,364400000.0
2009-05-11 08:24:00,1.68105,1.68172,1.68105,1.68168,393000000.0
2009-05-11 08:25:00,1.68189,1.68265,1.68178,1.68262,304400000.0
2009-05-11 08:26:00,1.68278,1.68352,1.68278,1.68352,177200000.0
2009-05-11 08:27:00,1.68321,1.68321,1.68245,1.68252,190200000.0
2009-05-11 08:28:00,1.68246,1.68286,1.68246,1.68259,241000000.0
2009-05-11 08:29:00,1.68266,1.68301,1.68261,1.68297,200400000.0
2009-05-11 08:30:00,1.6829,1.6829,1.68267,1.68277,197200000.0
2009-05-11 08:31:00,1.6829,1.68311,1.68276,1.68298,220600000.0
2009-05-11 08:32:00,1.6832,1.6836,1.68304,1.68358,156200000.0
2009-05-11 08:33:00,1.6836,1.68384,1.68346,1.68358,216400000.0
2009-05-11 08:34:00,1.68305,1.68321,1.68269,1.68314,299200000.0
2009-05-11 08:35:00,1.68332,1.6836,1.68317,1.68334,386800000.0
2009-05-11 08:36:00,1.68329,1.68352,1.68302,1.68302,233800000.0
2009-05-11 08:37:00,1.68296,1.68304,1.68264,1.6828,210000000.0
2009-05-11 08:38:00,1.68266,1.68284,1.68238,1.68278,285600000.0
2009-05-11 08:39:00,1.6827,1.68284,1.68241,1.68278,297200000.0
2009-05-11 08:40:00,1.68278,1.68278,1.68172,1.68172,121800000.0
2009-05-11 08:41:00,1.68161,1.68185,1.68158,1.68184,115800000.0
2009-05-11 08:42:00,1.68181,1.68181,1.6812,1.68126,290600000.0
2009-05-11 08:43:00,1.68112,1.68139,1.68105,1.68105,160800000.0
2009-05-11 08:44:00,1.68104,1.68113,1.68074,1.68087,229600000.0
2009-05-11 08:45:00,1.68089,1.68144,1.68086,1.6813,215200000.0
2009-05-11 08:46:00,1.68151,1.68162,1.68125,1.68146,275800000.0
2009-05-11 08:47:00,1.68147,1.68148,1.6812,1.6813,135400000.0
2009-05-11 08:48:00,1.68132,1.68196,1.68126,1.68194,258000000.0
2009-05-11 08:49:00,1.68206,1.68245,1.68184,1.68184,167400000.0
2009-05-11 08:50:00,1.68161,1.68161,1.68081,1.68081,180200000.0
2009-05-11 08:51:00,1.68073,1.6813,1.68071,1.68126,381800000.0
2009-05-11 08:52:00,1.68139,1.68156,1.68132,1.68144,277200000.0
2009-05-11 08:53:00,1.6815,1.68194,1.68139,1.68182,214400000.0
2009-05-11 08:54:00,1.68188,1.68225,1.68173,1.68207,354000000.0
2009-05-11 08:55:00,1.6821,1.68253,1.68206,1.68214,324200000.0
2009-05-11 08:56:00,1.68214,1.68257,1.68196,1.68237,389000000.0
2009-05-11 08:57:00,1.68243,1.6828,1.68241,1.68257,338000000.0
2009-05-11 08:58:00,1.68263,1.68315,1.68258,1.68307,242400000.0
2009-05-11 08:59:00,1.68299,1.68299,1.68233,1.68276,366400000.0
2009-05-11 09:00:00,1.68253,1.68334,1.68253,1.68314,416000000.0
2009-05-11 09:01:00,1.68295,1.68313,1.68213,1.68258,372000000.0
2009-05-11 09:02:00,1.68258,1.68283,1.68228,1.68251,362800000.0
2009-05-11 09:03:00,1.68244,1.68262,1.68163,1.68225,317000000.0
2009-05-11 09:04:00,1.6822,1.68243,1.68204,1.68228,255000000.0
2009-05-11 09:05:00,1.68224,1.68235,1.68152,1.68152,315200000.0
2009-05-11 09:06:00,1.68145,1.6815,1.68145,1.68145,9200000.0
2009-05-11 09:07:00,1.68145,1.6825,1.68125,1.6825,383000000.0
2009-05-11 09:08:00,1.68235,1.68275,1.68215,1.6823,489600000.0
2009-05-11 09:09:00,1.6823,1.68305,1.6823,1.68275,343800000.0
2009-05-11 09:10:00,1.6827,1.68305,1.6825,1.6827,330000000.0
2009-05-11 09:11:00,1.6829,1.68335,1.6826,1.6831,251600000.0
2009-05-11 09:12:00,1.68315,1.68325,1.68205,1.6824,416400000.0
2009-05-11 09:13:00,1.6824,1.6826,1.6821,1.68235,611400000.0
2009-05-11 09:14:00,1.68225,1.68245,1.68215,1.68245,119600000.0
2009-05-11 09:15:00,1.68199,1.68211,1.6818,1.68196,278600000.0
2009-05-11 09:16:00,1.68184,1.68216,1.68176,1.68193,362000000.0
2009-05-11 09:17:00,1.68212,1.68287,1.68212,1.68285,287200000.0
2009-05-11 09:18:00,1.68279,1.68312,1.68272,1.68287,393400000.0
2009-05-11 09:19:00,1.6831,1.68321,1.68291,1.68309,325200000.0
2009-05-11 09:20:00,1.68308,1.68319,1.68274,1.68306,231400000.0
2009-05-11 09:21:00,1.68305,1.68318,1.68266,1.68268,152600000.0
2009-05-11 09:22:00,1.68268,1.68323,1.68257,1.6831,147400000.0
2009-05-11 09:23:00,1.68296,1.68309,1.68274,1.68295,243800000.0
2009-05-11 09:24:00,1.68298,1.68328,1.68263,1.68307,194800000.0
2009-05-11 09:25:00,1.68313,1.68336,1.6831,1.68311,202200000.0
2009-05-11 09:26:00,1.6832,1.6836,1.68309,1.68338,373600000.0
2009-05-11 09:27:00,1.68333,1.6835,1.68308,1.68323,385200000.0
2009-05-11 09:28:00,1.68315,1.68361,1.68312,1.68361,447400000.0
2009-05-11 09:29:00,1.68354,1.68395,1.68341,1.68367,358000000.0
2009-05-11 09:30:00,1.68364,1.68384,1.68335,1.68376,298600000.0
2009-05-11 09:31:00,1.68401,1.68427,1.684,1.68413,277600000.0
2009-05-11 09:32:00,1.68406,1.68425,1.68365,1.68411,320000000.0
2009-05-11 09:33:00,1.68412,1.68438,1.68384,1.68436,322600000.0
2009-05-11 09:34:00,1.68427,1.68437,1.68355,1.6839,239600000.0
2009-05-11 09:35:00,1.68398,1.68419,1.68324,1.68327,384600000.0
2009-05-11 09:36:00,1.68318,1.6833,1.68286,1.68306,298800000.0
2009-05-11 09:37:00,1.68302,1.68303,1.68255,1.68265,434200000.0
2009-05-11 09:38:00,1.68292,1.68296,1.68259,1.6828,305000000.0
2009-05-11 09:39:00,1.68273,1.68286,1.68256,1.68264,339000000.0
2009-05-11 09:40:00,1.68253,1.68263,1.6821,1.68227,322600000.0
2009-05-11 09:41:00,1.68233,1.68286,1.68228,1.68239,366000000.0
2009-05-11 09:42:00,1.68239,1.68261,1.68218,1.68261,372600000.0
2009-05-11 09:43:00,1.68285,1.68285,1.6821,1.6822,291200000.0
2009-05-11 09:44:00,1.6824,1.68295,1.68235,1.6828,169600000.0
2009-05-11 09:45:00,1.6828,1.6829,1.6823,1.6823,256600000.0
2009-05-11 09:46:00,1.6823,1.6826,1.6823,1.68255,95400000.0
2009-05-11 09:47:00,1.68255,1.68265,1.68205,1.6824,299800000.0
2009-05-11 09:48:00,1.6823,1.6826,1.68135,1.68135,381000000.0
2009-05-11 09:49:00,1.68145,1.68185,1.68055,1.68175,361400000.0
2009-05-11 09:50:00,1.68155,1.6816,1.6807,1.6808,303800000.0
2009-05-11 09:51:00,1.68085,1.6816,1.68085,1.68155,336200000.0
2009-05-11 09:52:00,1.6815,1.68215,1.6815,1.6817,371200000.0
2009-05-11 09:53:00,1.6818,1.6822,1.6816,1.682,339400000.0
2009-05-11 09:54:00,1.68205,1.6826,1.6818,1.68205,512000000.0
2009-05-11 09:55:00,1.68205,1.68215,1.6818,1.68205,261400000.0
2009-05-11 09:56:00,1.68205,1.68245,1.68185,1.68235,251800000.0
2009-05-11 09:57:00,1.68225,1.68285,1.6822,1.68245,375400000.0
2009-05-11 09:58:00,1.68245,1.68295,1.68215,1.6829,346600000.0
2009-05-11 09:59:00,1.6829,1.6829,1.68155,1.68155,258200000.0
2009-05-11 10:00:00,1.68155,1.68275,1.68155,1.68245,382800000.0
2009-05-11 10:01:00,1.6825,1.68255,1.6818,1.6819,184600000.0
2009-05-11 10:02:00,1.68175,1.6828,1.6817,1.68275,314400000.0
2009-05-11 10:03:00,1.68275,1.6831,1.6821,1.68305,208800000.0
2009-05-11 10:04:00,1.6831,1.68335,1.683,1.68305,271800000.0
2009-05-11 10:05:00,1.68305,1.6831,1.6826,1.68275,252800000.0
2009-05-11 10:06:00,1.6829,1.68345,1.6822,1.6824,215000000.0
2009-05-11 10:07:00,1.68235,1.68275,1.6822,1.68225,124200000.0
2009-05-11 10:08:00,1.6822,1.6832,1.6821,1.6829,183600000.0
2009-05-11 10:09:00,1.68285,1.683,1.68255,1.6828,289800000.0
2009-05-11 10:10:00,1.68285,1.68285,1.68215,1.6822,242200000.0
2009-05-11 10:11:00,1.68225,1.68235,1.68155,1.68205,274000000.0
2009-05-11 10:12:00,1.68215,1.6825,1.6817,1.6817,263400000.0
2009-05-11 10:13:00,1.68175,1.682,1.68165,1.6818,213400000.0
2009-05-11 10:14:00,1.6818,1.682,1.68115,1.6813,351400000.0
2009-05-11 10:15:00,1.6813,1.682,1.6813,1.6819,273400000.0
2009-05-11 10:16:00,1.6819,1.6819,1.6812,1.68175,344200000.0
2009-05-11 10:17:00,1.6817,1.68205,1.6815,1.6815,224200000.0
2009-05-11 10:18:00,1.6815,1.6818,1.6811,1.68135,262800000.0
2009-05-11 10:19:00,1.6814,1.6819,1.68105,1.68165,221600000.0
2009-05-11 10:20:00,1.68165,1.6821,1.6815,1.6818,348000000.0
2009-05-11 10:21:00,1.6818,1.6822,1.6818,1.68215,318400000.0
2009-05-11 10:22:00,1.6821,1.6825,1.68185,1.68245,356200000.0
2009-05-11 10:23:00,1.6824,1.6824,1.68195,1.6821,302000000.0
2009-05-11 10:24:00,1.6821,1.6831,1.6818,1.6828,488400000.0
2009-05-11 10:25:00,1.6828,1.6829,1.6824,1.6824,277600000.0
2009-05-11 10:26:00,1.68245,1.68245,1.68165,1.68175,225600000.0
2009-05-11 10:27:00,1.68185,1.68185,1.68115,1.68145,318600000.0
2009-05-11 10:28:00,1.6814,1.68155,1.68095,1.68115,246600000.0
2009-05-11 10:29:00,1.6812,1.68165,1.68095,1.68105,294000000.0
2009-05-11 10:30:00,1.6811,1.68115,1.6811,1.68115,8000000.0
2009-05-11 10:31:00,1.68058,1.68058,1.67985,1.67985,514600000.0
2009-05-11 10:32:00,1.6798,1.68046,1.6798,1.68038,486000000.0
2009-05-11 10:33:00,1.68018,1.68019,1.67959,1.67982,492600000.0
2009-05-11 10:34:00,1.67974,1.68007,1.67957,1.67968,397400000.0
2009-05-11 10:35:00,1.67966,1.6801,1.67902,1.67903,402000000.0
2009-05-11 10:36:00,1.67896,1.67934,1.67892,1.67905,452800000.0
2009-05-11 10:37:00,1.67893,1.67912,1.67846,1.67846,503200000.0
2009-05-11 10:38:00,1.67852,1.67913,1.67852,1.67879,467800000.0
2009-05-11 10:39:00,1.67886,1.679,1.67874,1.67877,385600000.0
2009-05-11 10:40:00,1.67849,1.67855,1.67664,1.67664,332200000.0
2009-05-11 10:41:00,1.6768,1.67771,1.6768,1.6776,410800000.0
2009-05-11 10:42:00,1.6777,1.67775,1.67675,1.67695,85600000.0
2009-05-11 10:43:00,1.677,1.67755,1.6766,1.6773,334600000.0
2009-05-11 10:44:00,1.67735,1.6775,1.67705,1.67705,329800000.0
2009-05-11 10:45:00,1.67705,1.67705,1.67655,1.67675,247600000.0
2009-05-11 10:46:00,1.67675,1.67735,1.67655,1.67725,461000000.0
2009-05-11 10:47:00,1.6773,1.67755,1.67695,1.6773,420200000.0
2009-05-11 10:48:00,1.67725,1.67735,1.6766,1.67685,305200000.0
2009-05-11 10:49:00,1.67665,1.67665,1.67605,1.67605,418200000.0
2009-05-11 10:50:00,1.6761,1.67615,1.6747,1.6753,409200000.0
2009-05-11 10:51:00,1.67525,1.67575,1.67445,1.67565,484800000.0
2009-05-11 10:52:00,1.67535,1.67635,1.67535,1.67595,314800000.0
2009-05-11 10:53:00,1.67595,1.67595,1.675,1.6753,575600000.0
2009-05-11 10:54:00,1.67525,1.67595,1.67505,1.6756,545800000.0
2009-05-11 10:55:00,1.67565,1.6759,1.6754,1.6754,410000000.0
2009-05-11 10:56:00,1.6754,1.6758,1.6754,1.67565,357000000.0
2009-05-11 10:57:00,1.6757,1.67605,1.67555,1.67605,429800000.0
2009-05-11 10:58:00,1.676,1.6764,1.67525,1.6753,303600000.0
2009-05-11 10:59:00,1.6753,1.6762,1.6753,1.6761,368200000.0
2009-05-11 11:00:00,1.6761,1.67635,1.6755,1.67565,319000000.0
2009-05-11 11:01:00,1.6757,1.67595,1.6753,1.6757,316000000.0
2009-05-11 11:02:00,1.67565,1.6757,1.67485,1.6749,321200000.0
2009-05-11 11:03:00,1.67495,1.67505,1.67445,1.67455,291400000.0
2009-05-11 11:04:00,1.67445,1.67495,1.67445,1.67475,395600000.0
2009-05-11 11:05:00,1.6748,1.67505,1.67455,1.6747,189000000.0
2009-05-11 11:06:00,1.6747,1.6747,1.67405,1.6743,299800000.0
2009-05-11 11:07:00,1.6743,1.6745,1.6732,1.67345,429700000.0
2009-05-11 11:08:00,1.6734,1.67455,1.67335,1.6743,332800000.0
2009-05-11 11:09:00,1.67435,1.67435,1.67375,1.6739,174800000.0
2009-05-11 11:10:00,1.67395,1.6744,1.6732,1.67335,439800000.0
2009-05-11 11:11:00,1.67335,1.6739,1.67335,1.6736,350000000.0
2009-05-11 11:12:00,1.6737,1.674,1.67335,1.6737,418200000.0
2009-05-11 11:13:00,1.6737,1.6742,1.67335,1.67405,325400000.0
2009-05-11 11:14:00,1.6741,1.6743,1.6737,1.67385,297800000.0
2009-05-11 11:15:00,1.67385,1.674,1.6736,1.6736,239200000.0
2009-05-11 11:16:00,1.6736,1.67385,1.6735,1.67375,121800000.0
2009-05-11 11:17:00,1.6737,1.67415,1.6737,1.674,300400000.0
2009-05-11 11:18:00,1.674,1.67445,1.674,1.6743,296000000.0
2009-05-11 11:19:00,1.67435,1.67445,1.67415,1.67445,253200000.0
2009-05-11 11:20:00,1.6744,1.6747,1.6743,1.67435,443000000.0
2009-05-11 11:21:00,1.67435,1.6745,1.67365,1.6737,364000000.0
2009-05-11 11:22:00,1.67365,1.6739,1.67335,1.6736,357800000.0
2009-05-11 11:23:00,1.67365,1.674,1.6734,1.67345,277600000.0
2009-05-11 11:24:00,1.6735,1.67395,1.67345,1.67385,325200000.0
2009-05-11 11:25:00,1.674,1.67475,1.674,1.67475,322800000.0
2009-05-11 11:26:00,1.67475,1.6752,1.6745,1.67495,372800000.0
2009-05-11 11:27:00,1.67495,1.67505,1.6744,1.6746,347400000.0
2009-05-11 11:28:00,1.6746,1.67525,1.67455,1.67495,335600000.0
2009-05-11 11:29:00,1.67495,1.67525,1.67485,1.67505,374600000.0
2009-05-11 11:30:00,1.67505,1.67585,1.67505,1.67565,353800000.0
2009-05-11 11:31:00,1.67565,1.67585,1.67545,1.6757,271600000.0
2009-05-11 11:32:00,1.67535,1.6755,1.675,1.67525,350800000.0
2009-05-11 11:33:00,1.67525,1.67545,1.67475,1.6748,427600000.0
2009-05-11 11:34:00,1.67485,1.67525,1.6747,1.6751,353200000.0
2009-05-11 11:35:00,1.67515,1.6758,1.6748,1.67535,490400000.0
2009-05-11 11:36:00,1.6753,1.6757,1.67525,1.6754,189600000.0
2009-05-11 11:37:00,1.67535,1.6754,1.6743,1.67445,250000000.0
2009-05-11 11:38:00,1.67445,1.67475,1.6737,1.6737,310600000.0
2009-05-11 11:39:00,1.6737,1.67385,1.6723,1.67245,364400000.0
2009-05-11 11:40:00,1.67235,1.6728,1.6723,1.67275,362600000.0
2009-05-11 11:41:00,1.6728,1.67315,1.6725,1.6726,432000000.0
2009-05-11 11:42:00,1.6728,1.67305,1.6725,1.6725,401800000.0
2009-05-11 11:43:00,1.67255,1.67285,1.67245,1.67255,388000000.0
2009-05-11 11:44:00,1.67255,1.67345,1.67255,1.6733,431800000.0
2009-05-11 11:45:00,1.6733,1.67415,1.6733,1.6733,258400000.0
2009-05-11 11:46:00,1.6734,1.6739,1.6734,1.6738,202600000.0
2009-05-11 11:47:00,1.67385,1.6741,1.6737,1.674,262400000.0
2009-05-11 11:48:00,1.67405,1.67435,1.6739,1.67415,263400000.0
2009-05-11 11:49:00,1.67415,1.67425,1.67375,1.67395,221800000.0
2009-05-11 11:50:00,1.674,1.6742,1.6736,1.67375,332200000.0
2009-05-11 11:51:00,1.67375,1.6738,1.6733,1.6735,268200000.0
2009-05-11 11:52:00,1.6734,1.6738,1.67275,1.67295,244800000.0
2009-05-11 11:53:00,1.673,1.673,1.6727,1.67295,365400000.0
2009-05-11 11:54:00,1.67295,1.67335,1.67275,1.6731,283600000.0
2009-05-11 11:55:00,1.6731,1.6736,1.6729,1.67335,247200000.0
2009-05-11 11:56:00,1.67325,1.6738,1.67325,1.6736,278600000.0
2009-05-11 11:57:00,1.6736,1.67375,1.6729,1.67335,163200000.0
2009-05-11 11:58:00,1.67335,1.67375,1.67305,1.6735,213000000.0
2009-05-11 11:59:00,1.6735,1.67355,1.67275,1.67285,310400000.0
2009-05-11 12:00:00,1.6729,1.67365,1.6728,1.67355,419000000.0
2009-05-11 12:01:00,1.6734,1.674,1.67335,1.67375,368400000.0
2009-05-11 12:02:00,1.6737,1.6737,1.67275,1.6731,457800000.0
2009-05-11 12:03:00,1.6731,1.6742,1.6731,1.6742,307000000.0
2009-05-11 12:04:00,1.67415,1.67415,1.6738,1.6739,222800000.0
2009-05-11 12:05:00,1.6739,1.674,1.6734,1.67375,258600000.0
2009-05-11 12:06:00,1.67375,1.6739,1.67335,1.67345,222800001.0
2009-05-11 12:07:00,1.6735,1.67425,1.6735,1.67385,185200000.0
2009-05-11 12:08:00,1.67385,1.67405,1.67345,1.67355,287800000.0
2009-05-11 12:09:00,1.67365,1.674,1.6733,1.6738,438400000.0
2009-05-11 12:10:00,1.67375,1.67395,1.67365,1.67395,253200000.0
2009-05-11 12:11:00,1.6739,1.6748,1.6738,1.6747,261200000.0
2009-05-11 12:12:00,1.67475,1.67505,1.67415,1.6747,409000000.0
2009-05-11 12:13:00,1.6747,1.67485,1.6739,1.6743,202600000.0
2009-05-11 12:14:00,1.6743,1.6743,1.674,1.6741,188600000.0
2009-05-11 12:15:00,1.6741,1.67425,1.6739,1.6739,163800000.0
2009-05-11 12:16:00,1.67405,1.6748,1.67405,1.67465,176200000.0
2009-05-11 12:17:00,1.67455,1.6746,1.67425,1.6744,175000000.0
2009-05-11 12:18:00,1.67445,1.67535,1.6743,1.67525,207000000.0
2009-05-11 12:19:00,1.67525,1.6758,1.67515,1.6757,184800000.0
2009-05-11 12:20:00,1.67575,1.6759,1.67535,1.6757,238400000.0
2009-05-11 12:21:00,1.6757,1.67625,1.6757,1.67615,260400000.0
2009-05-11 12:22:00,1.67615,1.67625,1.67505,1.6755,180000000.0
2009-05-11 12:23:00,1.67545,1.6761,1.6754,1.676,305600000.0
2009-05-11 12:24:00,1.67615,1.67615,1.67565,1.67575,266599999.0
2009-05-11 12:25:00,1.67575,1.67575,1.6754,1.6754,160800000.0
2009-05-11 12:26:00,1.67535,1.67555,1.67535,1.6755,154000000.0
2009-05-11 12:27:00,1.6755,1.67615,1.6755,1.6758,283600000.0
2009-05-11 12:28:00,1.67575,1.6759,1.6757,1.67575,143200000.0
2009-05-11 12:29:00,1.67565,1.6757,1.6751,1.67555,308600000.0
2009-05-11 12:30:00,1.67555,1.67555,1.67515,1.6755,324200000.0
2009-05-11 12:31:00,1.6755,1.6755,1.6747,1.67485,405600000.0
2009-05-11 12:32:00,1.67475,1.67515,1.67475,1.6749,360400000.0
2009-05-11 12:33:00,1.67495,1.6752,1.6748,1.6751,282400000.0
2009-05-11 12:34:00,1.67515,1.67535,1.6749,1.675,171800000.0
2009-05-11 12:35:00,1.67495,1.67545,1.6748,1.675,241200000.0
2009-05-11 12:36:00,1.67495,1.6752,1.67475,1.67485,270600000.0
2009-05-11 12:37:00,1.67475,1.67555,1.67465,1.67555,280400000.0
2009-05-11 12:38:00,1.67545,1.6755,1.6747,1.6748,362800000.0
2009-05-11 12:39:00,1.6748,1.67495,1.67465,1.67485,257400000.0
2009-05-11 12:40:00,1.67485,1.675,1.6744,1.67445,178800000.0
2009-05-11 12:41:00,1.67445,1.6748,1.67435,1.6748,130200000.0
2009-05-11 12:42:00,1.6748,1.67495,1.6742,1.6745,382400000.0
2009-05-11 12:43:00,1.6745,1.67475,1.6736,1.67385,384800000.0
2009-05-11 12:44:00,1.6738,1.674,1.6736,1.6737,289600000.0
2009-05-11 12:45:00,1.6738,1.67425,1.67365,1.67425,164400000.0
2009-05-11 12:46:00,1.6743,1.67435,1.6738,1.6739,212600000.0
2009-05-11 12:47:00,1.67385,1.67395,1.67375,1.67385,343000000.0
2009-05-11 12:48:00,1.67385,1.6743,1.6737,1.6743,158000000.0
2009-05-11 12:49:00,1.67435,1.67445,1.67395,1.6742,387200000.0
2009-05-11 12:50:00,1.6745,1.67465,1.6737,1.6738,415400000.0
2009-05-11 12:51:00,1.67385,1.67385,1.67345,1.6736,311800000.0
2009-05-11 12:52:00,1.6736,1.67375,1.6731,1.6735,330400000.0
2009-05-11 12:53:00,1.67355,1.6737,1.67295,1.6733,235800000.0
2009-05-11 12:54:00,1.6733,1.67365,1.67305,1.6733,317000000.0
2009-05-11 12:55:00,1.67325,1.67445,1.67325,1.67395,470400000.0
2009-05-11 12:56:00,1.6742,1.67465,1.6742,1.6744,212800000.0
2009-05-11 12:57:00,1.6744,1.67445,1.674,1.674,266400000.0
2009-05-11 12:58:00,1.67395,1.6743,1.67385,1.6739,275800000.0
2009-05-11 12:59:00,1.674,1.674,1.67365,1.67385,251400000.0
2009-05-11 13:00:00,1.6738,1.6744,1.67365,1.67405,446600000.0
2009-05-11 13:01:00,1.67405,1.67415,1.67375,1.67375,259400000.0
2009-05-11 13:02:00,1.67375,1.67405,1.6736,1.6737,380200000.0
2009-05-11 13:03:00,1.67375,1.67395,1.6736,1.6738,287200000.0
2009-05-11 13:04:00,1.6738,1.67395,1.67365,1.67395,146000000.0
2009-05-11 13:05:00,1.67385,1.6741,1.67345,1.674,240800000.0
2009-05-11 13:06:00,1.67415,1.6745,1.6741,1.6741,104800000.0
2009-05-11 13:07:00,1.67415,1.67435,1.674,1.67435,149200000.0
2009-05-11 13:08:00,1.67445,1.67485,1.6741,1.6744,185200000.0
2009-05-11 13:09:00,1.6744,1.6745,1.67405,1.67415,124600000.0
2009-05-11 13:10:00,1.67415,1.6747,1.6739,1.6744,236600000.0
2009-05-11 13:11:00,1.6744,1.6748,1.67425,1.67455,223400000.0
2009-05-11 13:12:00,1.6745,1.67515,1.67415,1.67505,258200000.0
2009-05-11 13:13:00,1.67495,1.67555,1.67495,1.6755,440600000.0
2009-05-11 13:14:00,1.67545,1.6758,1.6752,1.6757,303000000.0
2009-05-11 13:15:00,1.67575,1.67625,1.6757,1.676,285600000.0
2009-05-11 13:16:00,1.67605,1.67605,1.67495,1.6753,371400000.0
2009-05-11 13:17:00,1.67535,1.6759,1.67515,1.6759,339600000.0
2009-05-11 13:18:00,1.6759,1.6769,1.6757,1.67625,273000000.0
2009-05-11 13:19:00,1.67625,1.6766,1.67605,1.67625,284200000.0
2009-05-11 13:20:00,1.67625,1.67685,1.6761,1.67685,242600000.0
2009-05-11 13:21:00,1.67675,1.6768,1.6764,1.67645,163200000.0
2009-05-11 13:22:00,1.6765,1.6768,1.67615,1.67645,347400000.0
2009-05-11 13:23:00,1.6765,1.6767,1.6763,1.6767,351800000.0
2009-05-11 13:24:00,1.67675,1.6768,1.67585,1.67655,483200000.0
2009-05-11 13:25:00,1.67655,1.6771,1.6764,1.67695,505200000.0
2009-05-11 13:26:00,1.6769,1.6786,1.67655,1.67765,442400000.0
2009-05-11 13:27:00,1.6776,1.67775,1.6771,1.67715,261000000.0
2009-05-11 13:28:00,1.6772,1.67725,1.67695,1.6772,128200000.0
2009-05-11 13:29:00,1.6771,1.6774,1.6771,1.67735,259400000.0
2009-05-11 13:30:00,1.6774,1.6775,1.67715,1.6773,224400000.0
2009-05-11 13:31:00,1.67735,1.67745,1.6771,1.6772,297400000.0
2009-05-11 13:32:00,1.6772,1.6772,1.67635,1.67635,156600000.0
2009-05-11 13:33:00,1.67635,1.67645,1.6759,1.6759,329800000.0
2009-05-11 13:34:00,1.6759,1.67605,1.6757,1.6758,333600000.0
2009-05-11 13:35:00,1.6758,1.67595,1.6754,1.6758,384400000.0
2009-05-11 13:36:00,1.6758,1.67625,1.6758,1.6762,247400000.0
2009-05-11 13:37:00,1.67625,1.6767,1.6762,1.6765,416800000.0
2009-05-11 13:38:00,1.6764,1.67645,1.67525,1.67525,670400000.0
2009-05-11 13:39:00,1.67525,1.6754,1.6747,1.6747,530400000.0
2009-05-11 13:40:00,1.6747,1.6758,1.6747,1.67555,507000000.0
2009-05-11 13:41:00,1.67555,1.676,1.6754,1.67555,434200000.0
2009-05-11 13:42:00,1.67555,1.67595,1.6754,1.67565,350600000.0
2009-05-11 13:43:00,1.67565,1.6766,1.67565,1.67635,362000000.0
2009-05-11 13:44:00,1.67635,1.67675,1.67615,1.67625,307400000.0
2009-05-11 13:45:00,1.6762,1.6764,1.67585,1.67625,280200000.0
2009-05-11 13:46:00,1.6762,1.6762,1.6758,1.676,319000000.0
2009-05-11 13:47:00,1.67595,1.67645,1.67575,1.6758,221600000.0
2009-05-11 13:48:00,1.67585,1.67605,1.6757,1.67595,179200000.0
2009-05-11 13:49:00,1.67595,1.6762,1.6759,1.67595,127000000.0
2009-05-11 13:50:00,1.67595,1.67645,1.6757,1.6758,306400000.0
2009-05-11 13:51:00,1.6758,1.6759,1.67565,1.67585,173600000.0
2009-05-11 13:52:00,1.67585,1.6762,1.67575,1.6761,450800000.0
2009-05-11 13:53:00,1.67615,1.67615,1.6757,1.6757,348800000.0
2009-05-11 13:54:00,1.67565,1.6758,1.67545,1.6757,305000000.0
2009-05-11 13:55:00,1.67565,1.67585,1.67545,1.6755,268800000.0
2009-05-11 13:56:00,1.6755,1.67565,1.67495,1.675,250400000.0
2009-05-11 13:57:00,1.6751,1.67555,1.67505,1.67545,112400000.0
2009-05-11 13:58:00,1.67545,1.6757,1.67505,1.6753,428600000.0
2009-05-11 13:59:00,1.6753,1.6758,1.6751,1.6751,300400000.0
2009-05-11 14:00:00,1.67515,1.67575,1.67475,1.67575,420200000.0
2009-05-11 14:01:00,1.6759,1.6763,1.67565,1.67585,178800000.0
2009-05-11 14:02:00,1.67585,1.67585,1.67525,1.67545,236000000.0
2009-05-11 14:03:00,1.67545,1.67595,1.67535,1.67595,262200000.0
2009-05-11 14:04:00,1.6758,1.67595,1.67565,1.6758,332800000.0
2009-05-11 14:05:00,1.6758,1.6762,1.6758,1.6762,382600000.0
2009-05-11 14:06:00,1.6762,1.67705,1.6762,1.6767,309600000.0
2009-05-11 14:07:00,1.6769,1.6769,1.67675,1.67675,212000000.0
2009-05-11 14:08:00,1.6767,1.6771,1.67665,1.677,213000000.0
2009-05-11 14:09:00,1.677,1.6771,1.67685,1.6771,143000000.0
2009-05-11 14:10:00,1.67705,1.67705,1.6767,1.6768,293800000.0
2009-05-11 14:11:00,1.67685,1.67685,1.6765,1.67665,167200000.0
2009-05-11 14:12:00,1.67665,1.6769,1.6763,1.67635,221800000.0
2009-05-11 14:13:00,1.6765,1.6765,1.6762,1.6762,276800000.0
2009-05-11 14:14:00,1.67615,1.6762,1.6754,1.67545,239200000.0
2009-05-11 14:15:00,1.6754,1.6762,1.67515,1.67605,395600000.0
2009-05-11 14:16:00,1.6762,1.6768,1.6761,1.6767,382000000.0
2009-05-11 14:17:00,1.67665,1.67685,1.67635,1.6765,273800000.0
2009-05-11 14:18:00,1.67655,1.6768,1.67625,1.67655,217000000.0
2009-05-11 14:19:00,1.6766,1.6766,1.67625,1.6765,279000000.0
2009-05-11 14:20:00,1.67655,1.67655,1.67575,1.67595,437600000.0
2009-05-11 14:21:00,1.6756,1.67565,1.67535,1.67545,213200000.0
2009-05-11 14:22:00,1.67545,1.6755,1.6744,1.675,297600000.0
2009-05-11 14:23:00,1.6751,1.67575,1.67485,1.6755,374400000.0
2009-05-11 14:24:00,1.67545,1.67575,1.6749,1.67505,248800000.0
2009-05-11 14:25:00,1.67505,1.6758,1.67505,1.6754,378200000.0
2009-05-11 14:26:00,1.6754,1.67615,1.67525,1.67615,412200000.0
2009-05-11 14:27:00,1.67625,1.67625,1.67535,1.6758,285400000.0
2009-05-11 14:28:00,1.6757,1.6767,1.6756,1.67665,200200000.0
2009-05-11 14:29:00,1.6767,1.67685,1.6764,1.6764,199000000.0
2009-05-11 14:30:00,1.6764,1.67685,1.67605,1.67685,277200000.0
2009-05-11 14:31:00,1.67685,1.67685,1.676,1.67605,228400000.0
2009-05-11 14:32:00,1.67605,1.67625,1.67585,1.67615,196800000.0
2009-05-11 14:33:00,1.67615,1.6765,1.6761,1.67625,245800000.0
2009-05-11 14:34:00,1.67625,1.6766,1.67615,1.6765,255200000.0
2009-05-11 14:35:00,1.67645,1.67685,1.6764,1.67685,250600000.0
2009-05-11 14:36:00,1.6768,1.6768,1.6762,1.67645,334800000.0
2009-05-11 14:37:00,1.6764,1.677,1.67635,1.67655,346600000.0
2009-05-11 14:38:00,1.6766,1.6766,1.6762,1.6762,281800000.0
2009-05-11 14:39:00,1.67625,1.6764,1.6761,1.6761,356800000.0
2009-05-11 14:40:00,1.6762,1.6764,1.67605,1.6762,251800000.0
2009-05-11 14:41:00,1.6762,1.6763,1.6754,1.6756,294400000.0
2009-05-11 14:42:00,1.6756,1.6761,1.6756,1.6759,179800000.0
2009-05-11 14:43:00,1.6759,1.676,1.6757,1.6759,136200000.0
2009-05-11 14:44:00,1.676,1.6762,1.67585,1.67605,262000000.0
2009-05-11 14:45:00,1.676,1.6762,1.6756,1.67585,332800000.0
2009-05-11 14:46:00,1.67595,1.676,1.67555,1.6756,215800000.0
2009-05-11 14:47:00,1.6756,1.6757,1.6754,1.6754,197000000.0
2009-05-11 14:48:00,1.67535,1.6756,1.6752,1.67555,401400000.0
2009-05-11 14:49:00,1.67545,1.6755,1.6751,1.6754,322000000.0
2009-05-11 14:50:00,1.6753,1.6755,1.67525,1.6755,203000000.0
2009-05-11 14:51:00,1.6755,1.67555,1.6752,1.6753,206400000.0
2009-05-11 14:52:00,1.6753,1.67545,1.6749,1.67505,273400000.0
2009-05-11 14:53:00,1.67495,1.67515,1.6746,1.67475,362800000.0
2009-05-11 14:54:00,1.6748,1.6748,1.6743,1.6743,382600000.0
2009-05-11 14:55:00,1.67435,1.67445,1.67395,1.67415,308200000.0
2009-05-11 14:56:00,1.67415,1.67415,1.67355,1.67365,377200000.0
2009-05-11 14:57:00,1.67365,1.6738,1.6736,1.6737,277600000.0
2009-05-11 14:58:00,1.6737,1.6738,1.67355,1.67365,318400000.0
2009-05-11 14:59:00,1.6736,1.6737,1.6732,1.67335,229600000.0
2009-05-11 15:00:00,1.6734,1.6738,1.67335,1.67345,331800000.0
2009-05-11 15:01:00,1.6735,1.6736,1.6733,1.67355,240400000.0
2009-05-11 15:02:00,1.67355,1.67365,1.67345,1.6735,281400000.0
2009-05-11 15:03:00,1.6735,1.6736,1.67335,1.6734,239800000.0
2009-05-11 15:04:00,1.6734,1.67345,1.67315,1.67325,286200000.0
2009-05-11 15:05:00,1.67325,1.6734,1.67315,1.6732,265200000.0
2009-05-11 15:06:00,1.67325,1.67345,1.67305,1.6732,317600000.0
2009-05-11 15:07:00,1.67325,1.67355,1.67315,1.67335,260200000.0
2009-05-11 15:08:00,1.67335,1.6735,1.673,1.673,293200000.0
2009-05-11 15:09:00,1.67295,1.673,1.67255,1.67275,278200000.0
2009-05-11 15:10:00,1.67275,1.6729,1.67255,1.6728,247400000.0
2009-05-11 15:11:00,1.6728,1.6728,1.672,1.6725,363800000.0
2009-05-11 15:12:00,1.6725,1.67265,1.67175,1.6725,402000000.0
2009-05-11 15:13:00,1.67255,1.6733,1.67245,1.67315,421000000.0
2009-05-11 15:14:00,1.67305,1.67335,1.6725,1.67275,346400000.0
2009-05-11 15:15:00,1.6726,1.6729,1.67155,1.6719,391800000.0
2009-05-11 15:16:00,1.6719,1.6721,1.6713,1.6716,427000000.0
2009-05-11 15:17:00,1.6716,1.6719,1.67145,1.67165,417600000.0
2009-05-11 15:18:00,1.67165,1.6722,1.67155,1.67215,406600000.0
2009-05-11 15:19:00,1.6722,1.67235,1.67195,1.67215,385000000.0
2009-05-11 15:20:00,1.67215,1.6723,1.67155,1.67165,225800000.0
2009-05-11 15:21:00,1.6716,1.67215,1.6716,1.67175,403800000.0
2009-05-11 15:22:00,1.67195,1.6723,1.67115,1.6716,460400000.0
2009-05-11 15:23:00,1.67165,1.67205,1.6716,1.6718,337200000.0
2009-05-11 15:24:00,1.67175,1.67225,1.6716,1.6721,305800000.0
2009-05-11 15:25:00,1.67195,1.67235,1.67165,1.67215,387400000.0
2009-05-11 15:26:00,1.6722,1.6725,1.672,1.672,285400000.0
2009-05-11 15:27:00,1.6721,1.67215,1.67175,1.67205,387200000.0
2009-05-11 15:28:00,1.67205,1.67235,1.67205,1.67215,267800000.0
2009-05-11 15:29:00,1.6721,1.67235,1.6719,1.6723,177800000.0
2009-05-11 15:30:00,1.6723,1.67255,1.6722,1.6724,116400000.0
2009-05-11 15:31:00,1.6723,1.6723,1.67195,1.67205,174600000.0
2009-05-11 15:32:00,1.67205,1.67275,1.672,1.67265,276600000.0
2009-05-11 15:33:00,1.67265,1.673,1.67245,1.67245,444800000.0
2009-05-11 15:34:00,1.67245,1.67265,1.67165,1.672,556200000.0
2009-05-11 15:35:00,1.67215,1.6724,1.67125,1.67165,518400000.0
2009-05-11 15:36:00,1.67165,1.67215,1.6715,1.67185,384800000.0
2009-05-11 15:37:00,1.67185,1.67205,1.67145,1.6715,485800000.0
2009-05-11 15:38:00,1.67155,1.67215,1.67145,1.6716,424200000.0
2009-05-11 15:39:00,1.6716,1.672,1.6716,1.6717,392400000.0
2009-05-11 15:40:00,1.67175,1.6721,1.67155,1.6719,416000000.0
2009-05-11 15:41:00,1.672,1.67215,1.67165,1.67205,411200000.0
2009-05-11 15:42:00,1.6721,1.67245,1.6719,1.6724,306800000.0
2009-05-11 15:43:00,1.6723,1.67265,1.672,1.6722,311200000.0
2009-05-11 15:44:00,1.6722,1.67255,1.67205,1.6722,283600000.0
2009-05-11 15:45:00,1.6722,1.6726,1.67215,1.67225,336000000.0
2009-05-11 15:46:00,1.6722,1.6725,1.67205,1.6722,368800000.0
2009-05-11 15:47:00,1.6722,1.67235,1.6715,1.6722,484800000.0
2009-05-11 15:48:00,1.6722,1.6726,1.67195,1.67235,364600000.0
2009-05-11 15:49:00,1.6724,1.67265,1.6722,1.67235,375600000.0
2009-05-11 15:50:00,1.67235,1.6724,1.67175,1.67185,422400000.0
2009-05-11 15:51:00,1.67185,1.6722,1.6716,1.67185,479800000.0
2009-05-11 15:52:00,1.67185,1.67205,1.67155,1.67155,334600000.0
2009-05-11 15:53:00,1.6716,1.67195,1.6713,1.67175,331600000.0
2009-05-11 15:54:00,1.6718,1.67185,1.6714,1.67165,310800000.0
2009-05-11 15:55:00,1.67165,1.6718,1.67145,1.6716,309400000.0
2009-05-11 15:56:00,1.6716,1.67165,1.67145,1.6715,132600000.0
2009-05-11 15:57:00,1.6715,1.6716,1.6709,1.67145,228200000.0
2009-05-11 15:58:00,1.67145,1.67165,1.6714,1.67165,139000000.0
2009-05-11 15:59:00,1.67165,1.6718,1.67115,1.6712,400400000.0
2009-05-11 16:00:00,1.6712,1.6715,1.671,1.67125,390600000.0
2009-05-11 16:01:00,1.67125,1.6713,1.67065,1.67075,396200000.0
2009-05-11 16:02:00,1.67075,1.67075,1.66975,1.66995,597200000.0
2009-05-11 16:03:00,1.67005,1.67025,1.6696,1.6696,363400000.0
2009-05-11 16:04:00,1.66965,1.66995,1.66955,1.6698,404400000.0
2009-05-11 16:05:00,1.66985,1.6699,1.66955,1.66985,245000000.0
2009-05-11 16:06:00,1.6699,1.67015,1.6696,1.67005,428800000.0
2009-05-11 16:07:00,1.67,1.6706,1.66985,1.6705,396400000.0
2009-05-11 16:08:00,1.6705,1.67065,1.67005,1.67005,311400000.0
2009-05-11 16:09:00,1.67005,1.6705,1.66995,1.6702,428400000.0
2009-05-11 16:10:00,1.67035,1.6704,1.66925,1.66945,402600000.0
2009-05-11 16:11:00,1.6695,1.6697,1.6686,1.6687,400600000.0
2009-05-11 16:12:00,1.66865,1.66885,1.66825,1.6683,371400000.0
2009-05-11 16:13:00,1.6683,1.6687,1.668,1.668,355800000.0
2009-05-11 16:14:00,1.6681,1.66835,1.6676,1.6677,373200000.0
2009-05-11 16:15:00,1.66785,1.66865,1.6676,1.6679,476600000.0
2009-05-11 16:16:00,1.66795,1.66795,1.6669,1.6675,517000000.0
2009-05-11 16:17:00,1.6675,1.6686,1.6671,1.6683,402000000.0
2009-05-11 16:18:00,1.6683,1.6685,1.66785,1.66805,430800000.0
2009-05-11 16:19:00,1.668,1.6685,1.6672,1.66755,319400000.0
2009-05-11 16:20:00,1.6674,1.6686,1.6666,1.6685,341800000.0
2009-05-11 16:21:00,1.6685,1.6688,1.668,1.6685,288200000.0
2009-05-11 16:22:00,1.66855,1.66905,1.66775,1.6678,385200000.0
2009-05-11 16:23:00,1.66805,1.66905,1.66805,1.6684,393200000.0
2009-05-11 16:24:00,1.66835,1.66855,1.66825,1.6685,192800000.0
2009-05-11 16:25:00,1.6685,1.6688,1.66835,1.66855,351000000.0
2009-05-11 16:26:00,1.66855,1.6689,1.6684,1.6689,502000000.0
2009-05-11 16:27:00,1.66895,1.66895,1.66775,1.66775,333800000.0
2009-05-11 16:28:00,1.66775,1.66785,1.66745,1.6675,283400000.0
2009-05-11 16:29:00,1.66755,1.6678,1.66715,1.66735,306400000.0
2009-05-11 16:30:00,1.66735,1.6676,1.6664,1.6666,397300000.0
2009-05-11 16:31:00,1.6665,1.6669,1.66605,1.6663,354800000.0
2009-05-11 16:32:00,1.6663,1.66655,1.6657,1.6665,307800000.0
2009-05-11 16:33:00,1.6665,1.6668,1.6658,1.66605,421000000.0
2009-05-11 16:34:00,1.66605,1.6662,1.6649,1.66505,346400000.0
2009-05-11 16:35:00,1.6651,1.666,1.66495,1.666,304200000.0
2009-05-11 16:36:00,1.666,1.66655,1.6659,1.6662,273400000.0
2009-05-11 16:37:00,1.6662,1.66675,1.666,1.66675,209400000.0
2009-05-11 16:38:00,1.66685,1.6672,1.66625,1.6666,353200000.0
2009-05-11 16:39:00,1.6666,1.6673,1.66615,1.6671,373200000.0
2009-05-11 16:40:00,1.6671,1.6674,1.66705,1.6672,248800000.0
2009-05-11 16:41:00,1.66715,1.6672,1.66665,1.66675,281200000.0
2009-05-11 16:42:00,1.6668,1.66755,1.66665,1.6673,334800000.0
2009-05-11 16:43:00,1.6673,1.6678,1.6669,1.66725,246400000.0
2009-05-11 16:44:00,1.6673,1.6676,1.6672,1.6675,260400000.0
2009-05-11 16:45:00,1.6675,1.6679,1.6673,1.6675,327800000.0
2009-05-11 16:46:00,1.66755,1.66795,1.6673,1.66795,314400000.0
2009-05-11 16:47:00,1.66795,1.66855,1.66785,1.6685,319200000.0
2009-05-11 16:48:00,1.6685,1.6688,1.66835,1.6687,198400000.0
2009-05-11 16:49:00,1.66845,1.66875,1.6683,1.66845,276600000.0
2009-05-11 16:50:00,1.66845,1.66865,1.6682,1.6684,254400000.0
2009-05-11 16:51:00,1.66835,1.6688,1.66825,1.66855,167200000.0
2009-05-11 16:52:00,1.66855,1.66855,1.66795,1.66835,185400000.0
2009-05-11 16:53:00,1.66835,1.6688,1.668,1.66845,310600000.0
2009-05-11 16:54:00,1.6687,1.6696,1.6687,1.66955,249000000.0
2009-05-11 16:55:00,1.66955,1.6699,1.6693,1.66975,254400000.0
2009-05-11 16:56:00,1.66965,1.6699,1.6693,1.6698,257400000.0
2009-05-11 16:57:00,1.6698,1.66995,1.6691,1.6698,333600000.0
2009-05-11 16:58:00,1.66945,1.6706,1.66945,1.67045,314600000.0
2009-05-11 16:59:00,1.6705,1.6715,1.67005,1.6714,259800000.0
2009-05-11 17:00:00,1.6712,1.67135,1.67065,1.671,314400000.0
2009-05-11 17:01:00,1.671,1.67145,1.6708,1.671,244600000.0
2009-05-11 17:02:00,1.671,1.67125,1.6709,1.67115,234800000.0
2009-05-11 17:03:00,1.67125,1.67165,1.67115,1.6715,282200000.0
2009-05-11 17:04:00,1.67135,1.6714,1.67035,1.67055,316800000.0
2009-05-11 17:05:00,1.67045,1.6711,1.6703,1.67085,255800000.0
2009-05-11 17:06:00,1.67085,1.671,1.6705,1.67055,272800000.0
2009-05-11 17:07:00,1.6705,1.67105,1.6705,1.67095,223200000.0
2009-05-11 17:08:00,1.671,1.6714,1.67085,1.6713,149000000.0
2009-05-11 17:09:00,1.6713,1.6715,1.67075,1.67085,247800000.0
2009-05-11 17:10:00,1.671,1.671,1.6705,1.6709,350600000.0
2009-05-11 17:11:00,1.6708,1.6712,1.67055,1.67065,170200000.0
2009-05-11 17:12:00,1.6707,1.6714,1.67055,1.6711,201200000.0
2009-05-11 17:13:00,1.6711,1.67165,1.6709,1.67155,219400000.0
2009-05-11 17:14:00,1.67155,1.67225,1.6715,1.6721,218000000.0
2009-05-11 17:15:00,1.6721,1.67265,1.67205,1.6723,234600000.0
2009-05-11 17:16:00,1.6722,1.6733,1.67205,1.67305,309800000.0
2009-05-11 17:17:00,1.673,1.6738,1.67265,1.67365,326400000.0
2009-05-11 17:18:00,1.67365,1.674,1.6734,1.67345,257400000.0
2009-05-11 17:19:00,1.67345,1.67345,1.67275,1.67275,249800000.0
2009-05-11 17:20:00,1.67275,1.6729,1.6727,1.6728,165000000.0
2009-05-11 17:21:00,1.6728,1.6734,1.6724,1.67325,273200000.0
2009-05-11 17:22:00,1.67325,1.67335,1.67235,1.6726,358200000.0
2009-05-11 17:23:00,1.67245,1.6733,1.6723,1.67295,391000000.0
2009-05-11 17:24:00,1.6731,1.6732,1.6727,1.67285,200600000.0
2009-05-11 17:25:00,1.6728,1.67285,1.6724,1.6725,373400000.0
2009-05-11 17:26:00,1.6725,1.6733,1.6724,1.67325,384400000.0
2009-05-11 17:27:00,1.67325,1.67405,1.6729,1.67375,407200000.0
2009-05-11 17:28:00,1.67355,1.6739,1.6732,1.67325,518400000.0
2009-05-11 17:29:00,1.6729,1.67345,1.67285,1.6731,396200000.0
2009-05-11 17:30:00,1.6731,1.6734,1.67295,1.67315,309600000.0
2009-05-11 17:31:00,1.6732,1.6732,1.6725,1.6727,297800000.0
2009-05-11 17:32:00,1.67275,1.6729,1.67235,1.67285,241400000.0
2009-05-11 17:33:00,1.67295,1.6733,1.67295,1.67325,267000000.0
2009-05-11 17:34:00,1.67335,1.67385,1.67305,1.67325,190000000.0
2009-05-11 17:35:00,1.67325,1.6736,1.67315,1.67355,161600000.0
2009-05-11 17:36:00,1.6736,1.67375,1.6735,1.6737,210400000.0
2009-05-11 17:37:00,1.67365,1.6739,1.67345,1.67345,201600000.0
2009-05-11 17:38:00,1.67345,1.67425,1.67345,1.67405,169400000.0
2009-05-11 17:39:00,1.67405,1.6745,1.67405,1.6743,229000000.0
2009-05-11 17:40:00,1.6743,1.67435,1.67415,1.67425,80400000.0
2009-05-11 17:41:00,1.6743,1.6747,1.67385,1.6747,223000000.0
2009-05-11 17:42:00,1.6747,1.6748,1.67415,1.67445,212400000.0
2009-05-11 17:43:00,1.67455,1.67505,1.67425,1.6748,265000000.0
2009-05-11 17:44:00,1.67485,1.6752,1.6746,1.67485,342200000.0
2009-05-11 17:45:00,1.67495,1.675,1.6747,1.67475,282400000.0
2009-05-11 17:46:00,1.67475,1.67525,1.67465,1.67525,289800000.0
2009-05-11 17:47:00,1.67525,1.67545,1.67485,1.675,346000000.0
2009-05-11 17:48:00,1.675,1.67535,1.67495,1.67505,170400000.0
2009-05-11 17:49:00,1.675,1.6753,1.6749,1.6753,251600000.0
2009-05-11 17:50:00,1.6754,1.67555,1.67515,1.6754,348200000.0
2009-05-11 17:51:00,1.67535,1.6755,1.6751,1.6754,229200000.0
2009-05-11 17:52:00,1.6754,1.6757,1.67515,1.6755,264600000.0
2009-05-11 17:53:00,1.6753,1.67555,1.67515,1.67525,329200000.0
2009-05-11 17:54:00,1.67525,1.6754,1.67525,1.67535,142600000.0
2009-05-11 17:55:00,1.67535,1.6756,1.6753,1.6756,213800000.0
2009-05-11 17:56:00,1.6756,1.6758,1.6755,1.6757,120800000.0
2009-05-11 17:57:00,1.67575,1.676,1.67555,1.67595,119200000.0
2009-05-11 17:58:00,1.67605,1.67605,1.67555,1.67555,224400000.0
2009-05-11 17:59:00,1.67555,1.67595,1.6754,1.6759,237400000.0
2009-05-11 18:00:00,1.6758,1.67605,1.6754,1.67585,254000000.0
2009-05-11 18:01:00,1.67585,1.6761,1.67575,1.67595,138200000.0
2009-05-11 18:02:00,1.6759,1.67655,1.6759,1.67635,425000000.0
2009-05-11 18:03:00,1.67635,1.67655,1.67625,1.6764,168000000.0
2009-05-11 18:04:00,1.6764,1.67655,1.67605,1.67605,224400000.0
2009-05-11 18:05:00,1.67605,1.67615,1.6755,1.6756,374600000.0
2009-05-11 18:06:00,1.67555,1.6759,1.6755,1.67565,292400000.0
2009-05-11 18:07:00,1.67565,1.6758,1.67535,1.67535,269800000.0
2009-05-11 18:08:00,1.67535,1.6757,1.67525,1.6755,144000000.0
2009-05-11 18:09:00,1.67555,1.676,1.6755,1.6757,322800000.0
2009-05-11 18:10:00,1.6757,1.67585,1.67555,1.67575,172000000.0
2009-05-11 18:11:00,1.67575,1.67605,1.67515,1.6752,296200000.0
2009-05-11 18:12:00,1.6752,1.6753,1.67505,1.67515,199800000.0
2009-05-11 18:13:00,1.67525,1.6753,1.67505,1.67525,84600000.0
2009-05-11 18:14:00,1.6752,1.67535,1.67505,1.6753,183800000.0
2009-05-11 18:15:00,1.67515,1.67555,1.67515,1.6755,138800000.0
2009-05-11 18:16:00,1.6755,1.6755,1.67545,1.6755,37800000.0
2009-05-11 18:17:00,1.6755,1.6756,1.67545,1.67545,46400000.0
2009-05-11 18:18:00,1.67545,1.67575,1.67545,1.67575,102600000.0
2009-05-11 18:19:00,1.67575,1.67585,1.67565,1.67575,129800000.0
2009-05-11 18:20:00,1.67575,1.6759,1.67555,1.67555,106400000.0
2009-05-11 18:21:00,1.6755,1.6758,1.67545,1.6755,312400000.0
2009-05-11 18:22:00,1.6755,1.676,1.6753,1.67535,398800000.0
2009-05-11 18:23:00,1.67535,1.67625,1.67535,1.6759,291000000.0
2009-05-11 18:24:00,1.67595,1.67655,1.6757,1.67645,273200000.0
2009-05-11 18:25:00,1.6765,1.677,1.6763,1.677,321400000.0
2009-05-11 18:26:00,1.6769,1.6774,1.67685,1.6773,157400000.0
2009-05-11 18:27:00,1.6773,1.6775,1.67695,1.67735,306000000.0
2009-05-11 18:28:00,1.67735,1.6777,1.67725,1.6776,182800000.0
2009-05-11 18:29:00,1.67755,1.6785,1.6774,1.67825,251000000.0
2009-05-11 18:30:00,1.67815,1.6785,1.67795,1.67835,305600000.0
2009-05-11 18:31:00,1.6782,1.67875,1.67815,1.67865,251800000.0
2009-05-11 18:32:00,1.67865,1.67895,1.67815,1.6782,321400000.0
2009-05-11 18:33:00,1.6782,1.6786,1.67805,1.6786,306600000.0
2009-05-11 18:34:00,1.6787,1.67895,1.67815,1.67885,250800000.0
2009-05-11 18:35:00,1.67885,1.67885,1.6785,1.6785,230600000.0
2009-05-11 18:36:00,1.6785,1.67865,1.67835,1.6786,186800000.0
2009-05-11 18:37:00,1.67855,1.6787,1.67805,1.6783,246400000.0
2009-05-11 18:38:00,1.6783,1.6788,1.67825,1.67875,133800000.0
2009-05-11 18:39:00,1.67875,1.6789,1.67855,1.67885,214800000.0
2009-05-11 18:40:00,1.67885,1.67905,1.6784,1.6784,265800000.0
2009-05-11 18:41:00,1.67865,1.6788,1.67855,1.6787,156800000.0
2009-05-11 18:42:00,1.6787,1.6788,1.6783,1.6785,342600000.0
2009-05-11 18:43:00,1.6785,1.6787,1.6783,1.67855,152800000.0
2009-05-11 18:44:00,1.6786,1.6788,1.6785,1.67875,202600000.0
2009-05-11 18:45:00,1.6786,1.67875,1.6784,1.6784,202000000.0
2009-05-11 18:46:00,1.6784,1.67875,1.6784,1.6787,161000000.0
2009-05-11 18:47:00,1.6787,1.6788,1.6786,1.67865,125600000.0
2009-05-11 18:48:00,1.6787,1.67945,1.6787,1.6793,306200000.0
2009-05-11 18:49:00,1.67935,1.68015,1.67935,1.68,275800000.0
2009-05-11 18:50:00,1.68,1.6802,1.6793,1.67955,283800000.0
2009-05-11 18:51:00,1.6794,1.68025,1.6794,1.6801,245800000.0
2009-05-11 18:52:00,1.68015,1.6802,1.6797,1.67985,301200000.0
2009-05-11 18:53:00,1.6799,1.6801,1.6798,1.67985,258200000.0
2009-05-11 18:54:00,1.6799,1.67995,1.67975,1.67975,124800000.0
2009-05-11 18:55:00,1.67975,1.6799,1.67945,1.6796,184600000.0
2009-05-11 18:56:00,1.6796,1.6796,1.6787,1.6788,311800000.0
2009-05-11 18:57:00,1.6788,1.679,1.6781,1.6786,155900000.0
2009-05-11 18:58:00,1.6786,1.67865,1.67765,1.6777,298800000.0
2009-05-11 18:59:00,1.67765,1.67805,1.6776,1.678,282000000.0
2009-05-11 19:00:00,1.678,1.67815,1.67775,1.67815,373000000.0
2009-05-11 19:01:00,1.67815,1.6785,1.67805,1.6784,318400000.0
2009-05-11 19:02:00,1.6784,1.67845,1.67795,1.67815,185000000.0
2009-05-11 19:03:00,1.6782,1.6786,1.6779,1.67845,298000000.0
2009-05-11 19:04:00,1.67845,1.67845,1.6778,1.67785,271000000.0
2009-05-11 19:05:00,1.67785,1.678,1.67745,1.6776,276600000.0
2009-05-11 19:06:00,1.67765,1.6781,1.6774,1.67785,181600000.0
2009-05-11 19:07:00,1.67785,1.6786,1.67785,1.67855,217400000.0
2009-05-11 19:08:00,1.6786,1.67875,1.6783,1.67855,341400000.0
2009-05-11 19:09:00,1.67855,1.67865,1.6785,1.6785,232600000.0
2009-05-11 19:10:00,1.6785,1.6788,1.6785,1.6785,300600000.0
2009-05-11 19:11:00,1.6786,1.67895,1.6785,1.67895,376600000.0
2009-05-11 19:12:00,1.6789,1.67915,1.6788,1.67895,244000000.0
2009-05-11 19:13:00,1.6789,1.67945,1.67875,1.6791,187000000.0
2009-05-11 19:14:00,1.6791,1.67945,1.6791,1.6793,156000000.0
2009-05-11 19:15:00,1.67925,1.67945,1.6792,1.6794,78400000.0
2009-05-11 19:16:00,1.67935,1.67935,1.6786,1.67885,218200000.0
2009-05-11 19:17:00,1.67885,1.6794,1.6788,1.6789,183000000.0
2009-05-11 19:18:00,1.67885,1.67895,1.6787,1.6789,142000000.0
2009-05-11 19:19:00,1.6789,1.6791,1.67865,1.679,155600000.0
2009-05-11 19:20:00,1.679,1.6802,1.67885,1.6802,229800000.0
2009-05-11 19:21:00,1.6802,1.6802,1.6797,1.6797,265600000.0
2009-05-11 19:22:00,1.67985,1.68,1.67975,1.6798,189800000.0
2009-05-11 19:23:00,1.6797,1.6799,1.6797,1.6797,116800000.0
2009-05-11 19:24:00,1.67975,1.67985,1.67975,1.67975,72400000.0
2009-05-11 19:25:00,1.6797,1.68015,1.6792,1.68005,236000000.0
2009-05-11 19:26:00,1.68035,1.6807,1.68025,1.6806,316000000.0
2009-05-11 19:27:00,1.6806,1.6807,1.6804,1.6805,82800000.0
2009-05-11 19:28:00,1.6805,1.68065,1.68035,1.6805,181200000.0
2009-05-11 19:29:00,1.68045,1.68055,1.68015,1.6805,274400000.0
2009-05-11 19:30:00,1.6803,1.68075,1.68025,1.68065,277400000.0
2009-05-11 19:31:00,1.68065,1.6808,1.68055,1.68065,239200000.0
2009-05-11 19:32:00,1.68055,1.6815,1.68055,1.68115,311400000.0
2009-05-11 19:33:00,1.68145,1.68185,1.6812,1.6818,223600000.0
2009-05-11 19:34:00,1.68175,1.68195,1.6816,1.6817,208400000.0
2009-05-11 19:35:00,1.68165,1.6819,1.6814,1.6816,357400000.0
2009-05-11 19:36:00,1.6816,1.68165,1.681,1.681,369400000.0
2009-05-11 19:37:00,1.681,1.6814,1.68095,1.68135,403000000.0
2009-05-11 19:38:00,1.68135,1.68165,1.6811,1.6815,300200000.0
2009-05-11 19:39:00,1.6815,1.68235,1.68145,1.68175,312600000.0
2009-05-11 19:40:00,1.6817,1.6819,1.6817,1.6818,157200000.0
2009-05-11 19:41:00,1.6818,1.6818,1.68145,1.68145,200400000.0
2009-05-11 19:42:00,1.68155,1.6817,1.6814,1.6815,315000000.0
2009-05-11 19:43:00,1.6816,1.6818,1.6812,1.6817,360000000.0
2009-05-11 19:44:00,1.6817,1.68175,1.6814,1.6814,234200000.0
2009-05-11 19:45:00,1.68135,1.68145,1.68115,1.6812,270800000.0
2009-05-11 19:46:00,1.68125,1.68135,1.6811,1.6813,95600000.0
2009-05-11 19:47:00,1.6813,1.6813,1.68095,1.681,93400000.0
2009-05-11 19:48:00,1.681,1.68105,1.68075,1.68075,132400000.0
2009-05-11 19:49:00,1.68075,1.68085,1.6807,1.6808,48000000.0
2009-05-11 19:50:00,1.68085,1.68105,1.6806,1.68105,60400000.0
2009-05-11 19:51:00,1.68095,1.68095,1.6809,1.68095,76200000.0
2009-05-11 19:52:00,1.68105,1.68105,1.6809,1.6809,88600000.0
2009-05-11 19:53:00,1.6809,1.68125,1.68065,1.6807,268600000.0
2009-05-11 19:54:00,1.68075,1.681,1.68075,1.681,147600000.0
2009-05-11 19:55:00,1.681,1.681,1.6808,1.6809,100400000.0
2009-05-11 19:56:00,1.6807,1.6807,1.6803,1.6803,173000000.0
2009-05-11 19:57:00,1.6803,1.6804,1.6797,1.6799,351800000.0
2009-05-11 19:58:00,1.67985,1.68015,1.6798,1.6801,143000000.0
2009-05-11 19:59:00,1.68015,1.68015,1.67975,1.67975,200200000.0
2009-05-11 20:00:00,1.6798,1.6798,1.67925,1.6794,144000000.0
2009-05-11 20:01:00,1.67945,1.67985,1.67925,1.6793,236600000.0
2009-05-11 20:02:00,1.67935,1.67945,1.6792,1.6793,224200000.0
2009-05-11 20:03:00,1.6793,1.6795,1.6792,1.67935,267000000.0
2009-05-11 20:04:00,1.67935,1.6796,1.67925,1.6796,122800000.0
2009-05-11 20:05:00,1.6796,1.6798,1.6793,1.67955,208400000.0
2009-05-11 20:06:00,1.67985,1.68,1.6797,1.6799,109400000.0
2009-05-11 20:07:00,1.67985,1.68075,1.67985,1.6806,171800000.0
2009-05-11 20:08:00,1.68055,1.6813,1.68055,1.6812,235400000.0
2009-05-11 20:09:00,1.68125,1.68195,1.6812,1.68175,89200000.0
2009-05-11 20:10:00,1.68175,1.682,1.68115,1.68135,193800000.0
2009-05-11 20:11:00,1.68135,1.6814,1.68085,1.6812,256600000.0
2009-05-11 20:12:00,1.6812,1.68125,1.6808,1.68095,192800000.0
2009-05-11 20:13:00,1.6809,1.6811,1.68035,1.68065,194400000.0
2009-05-11 20:14:00,1.68065,1.68065,1.67865,1.67895,258800000.0
2009-05-11 20:15:00,1.67895,1.67905,1.6788,1.6788,188400000.0
2009-05-11 20:16:00,1.6789,1.6792,1.6788,1.6792,263000000.0
2009-05-11 20:17:00,1.6792,1.6792,1.6788,1.67915,290600000.0
2009-05-11 20:18:00,1.6791,1.67935,1.67905,1.6793,266400000.0
2009-05-11 20:19:00,1.6793,1.67945,1.6792,1.67945,109600000.0
2009-05-11 20:20:00,1.67945,1.6796,1.6794,1.6795,181800000.0
2009-05-11 20:21:00,1.6795,1.6795,1.679,1.67915,135000000.0
2009-05-11 20:22:00,1.67915,1.67915,1.67805,1.6782,305800000.0
2009-05-11 20:23:00,1.67825,1.679,1.67825,1.679,159600000.0
2009-05-11 20:24:00,1.67915,1.6795,1.67885,1.6793,239600000.0
2009-05-11 20:25:00,1.67925,1.67955,1.67925,1.67955,78800000.0
2009-05-11 20:26:00,1.6795,1.67965,1.6792,1.6792,306600000.0
2009-05-11 20:27:00,1.6793,1.67955,1.6793,1.67955,76800000.0
2009-05-11 20:28:00,1.6795,1.67955,1.67935,1.67945,113400000.0
2009-05-11 20:29:00,1.67945,1.67975,1.67945,1.6797,234800000.0
2009-05-11 20:30:00,1.6797,1.6797,1.6795,1.67955,155200000.0
2009-05-11 20:31:00,1.6796,1.68,1.679,1.68,173200000.0
2009-05-11 20:32:00,1.68,1.68005,1.67815,1.6782,375400000.0
2009-05-11 20:33:00,1.6782,1.67865,1.67805,1.67835,212800000.0
2009-05-11 20:34:00,1.67835,1.67845,1.6782,1.67825,125400000.0
2009-05-11 20:35:00,1.67825,1.67845,1.67815,1.67835,108600000.0
2009-05-11 20:36:00,1.67845,1.67865,1.67845,1.67865,55200000.0
2009-05-11 20:37:00,1.67865,1.6788,1.67855,1.6787,87600000.0
2009-05-11 20:38:00,1.67875,1.6788,1.67735,1.6775,233200000.0
2009-05-11 20:39:00,1.67745,1.67765,1.6773,1.67765,111000000.0
2009-05-11 20:40:00,1.6777,1.6777,1.6775,1.6776,155000000.0
2009-05-11 20:41:00,1.6776,1.6776,1.6773,1.6774,132600000.0
2009-05-11 20:42:00,1.67735,1.6774,1.677,1.677,221800000.0
2009-05-11 20:43:00,1.6771,1.67745,1.67695,1.67745,123400000.0
2009-05-11 20:44:00,1.6775,1.67775,1.67745,1.67775,98000000.0
2009-05-11 20:45:00,1.67765,1.67775,1.67755,1.67775,180400000.0
2009-05-11 20:46:00,1.67775,1.6779,1.6776,1.6776,96000000.0
2009-05-11 20:47:00,1.6776,1.6778,1.67755,1.6777,101400000.0
2009-05-11 20:48:00,1.6777,1.6781,1.67765,1.67795,123000000.0
2009-05-11 20:49:00,1.6779,1.6782,1.6778,1.67815,95200000.0
2009-05-11 20:50:00,1.67815,1.67825,1.67795,1.6781,113000000.0
2009-05-11 20:51:00,1.67815,1.67835,1.67815,1.67835,82400000.0
2009-05-11 20:52:00,1.67835,1.6787,1.67835,1.6786,71000000.0
2009-05-11 20:53:00,1.6787,1.6787,1.6786,1.6787,25400000.0
2009-05-11 20:54:00,1.6787,1.6787,1.6785,1.6786,164000000.0
2009-05-11 20:55:00,1.6786,1.67895,1.6786,1.6787,134400000.0
2009-05-11 20:56:00,1.67875,1.6789,1.6786,1.67865,219800000.0
2009-05-11 20:57:00,1.6787,1.67885,1.6784,1.6787,201000000.0
2009-05-11 20:58:00,1.6787,1.6789,1.67865,1.6787,95000000.0
2009-05-11 20:59:00,1.6787,1.6788,1.67845,1.67845,132400000.0
2009-05-11 21:00:00,1.67855,1.67875,1.67825,1.6783,301800000.0
2009-05-11 21:01:00,1.6783,1.67845,1.6783,1.67845,83000000.0
2009-05-11 21:02:00,1.67845,1.6787,1.67845,1.67865,131400000.0
2009-05-11 21:03:00,1.6787,1.6788,1.67825,1.67835,119400000.0
2009-05-11 21:04:00,1.6783,1.67835,1.67825,1.6783,281600000.0
2009-05-11 21:05:00,1.6783,1.67855,1.6782,1.67835,81200000.0
2009-05-11 21:06:00,1.67835,1.67835,1.67815,1.67815,73000000.0
2009-05-11 21:07:00,1.6783,1.67835,1.67815,1.6783,34800000.0
2009-05-11 21:08:00,1.6783,1.6785,1.67825,1.67835,63600000.0
2009-05-11 21:09:00,1.6785,1.6785,1.6783,1.6783,80400000.0
2009-05-11 21:10:00,1.67825,1.6785,1.6779,1.67815,140600000.0
2009-05-11 21:11:00,1.67815,1.67815,1.67805,1.67805,68200000.0
2009-05-11 21:12:00,1.6781,1.6785,1.67805,1.6781,166200000.0
2009-05-11 21:13:00,1.67805,1.67825,1.67775,1.6779,324600000.0
2009-05-11 21:14:00,1.67795,1.67805,1.6779,1.6779,320800000.0
2009-05-11 21:15:00,1.6779,1.67815,1.6779,1.67815,167400000.0
2009-05-11 21:16:00,1.67815,1.67825,1.678,1.67825,197400000.0
2009-05-11 21:17:00,1.67825,1.6783,1.67795,1.67815,77800000.0
2009-05-11 21:18:00,1.67805,1.6784,1.67805,1.67825,99400000.0
2009-05-11 21:19:00,1.67825,1.67825,1.67785,1.67785,112800000.0
2009-05-11 21:20:00,1.6778,1.67835,1.6778,1.6781,208600000.0
2009-05-11 21:21:00,1.6781,1.6783,1.6778,1.6781,155800000.0
2009-05-11 21:22:00,1.67795,1.67825,1.67795,1.67805,218200000.0
2009-05-11 21:23:00,1.67805,1.6782,1.6778,1.6778,268400000.0
2009-05-11 21:24:00,1.6778,1.67825,1.6777,1.6779,238800000.0
2009-05-11 21:25:00,1.6778,1.67805,1.67755,1.67805,173200000.0
2009-05-11 21:26:00,1.6781,1.67825,1.6779,1.6781,130200000.0
2009-05-11 21:27:00,1.6781,1.6783,1.6781,1.67825,59800000.0
2009-05-11 21:28:00,1.6783,1.67835,1.6782,1.6783,40400000.0
2009-05-11 21:29:00,1.67835,1.67835,1.6782,1.6783,84800000.0
2009-05-11 21:30:00,1.6783,1.6783,1.67785,1.67805,107400000.0
2009-05-11 21:31:00,1.678,1.678,1.6778,1.67785,81600000.0
2009-05-11 21:32:00,1.67785,1.6783,1.6777,1.67805,170200000.0
2009-05-11 21:33:00,1.6781,1.6782,1.67795,1.67795,88200000.0
2009-05-11 21:34:00,1.67795,1.67795,1.67745,1.67745,145000000.0
2009-05-11 21:35:00,1.67755,1.6777,1.67745,1.6776,164400000.0
2009-05-11 21:36:00,1.67775,1.67785,1.6776,1.6778,148800000.0
2009-05-11 21:37:00,1.6778,1.67805,1.67755,1.67805,124000000.0
2009-05-11 21:38:00,1.6781,1.6781,1.67695,1.6772,379800000.0
2009-05-11 21:39:00,1.6772,1.67795,1.6772,1.67775,139400000.0
2009-05-11 21:40:00,1.67775,1.67785,1.6775,1.6777,157200000.0
2009-05-11 21:41:00,1.67775,1.67795,1.67755,1.67765,114600000.0
2009-05-11 21:42:00,1.67765,1.678,1.6776,1.67785,90400000.0
2009-05-11 21:43:00,1.6779,1.67805,1.67765,1.6779,150600000.0
2009-05-11 21:44:00,1.67795,1.67805,1.67765,1.6778,137800000.0
2009-05-11 21:45:00,1.6778,1.6781,1.6778,1.678,97400000.0
2009-05-11 21:46:00,1.678,1.6781,1.67795,1.67795,146400000.0
2009-05-11 21:47:00,1.67795,1.67795,1.6775,1.67765,364600000.0
2009-05-11 21:48:00,1.67765,1.6781,1.67765,1.6778,119000000.0
2009-05-11 21:49:00,1.67785,1.6782,1.67785,1.6781,196200000.0
2009-05-11 21:50:00,1.6781,1.6781,1.67805,1.67805,29200000.0
2009-05-11 21:51:00,1.67825,1.6783,1.67815,1.67815,55200000.0
2009-05-11 21:52:00,1.67815,1.6786,1.67815,1.6785,249200000.0
2009-05-11 21:53:00,1.67855,1.67875,1.67845,1.6785,139400000.0
2009-05-11 21:54:00,1.6786,1.6786,1.6785,1.6785,41600000.0
2009-05-11 21:55:00,1.6785,1.67875,1.6785,1.67875,63600000.0
2009-05-11 21:56:00,1.67875,1.67875,1.6784,1.67855,110800000.0
2009-05-11 21:57:00,1.67845,1.67855,1.6782,1.67825,262200000.0
2009-05-11 21:58:00,1.67825,1.6787,1.678,1.6785,245400000.0
2009-05-11 21:59:00,1.67855,1.67905,1.6783,1.6788,246600000.0
2009-05-11 22:00:00,1.67885,1.679,1.67785,1.67785,211600000.0
2009-05-11 22:01:00,1.67785,1.67835,1.67785,1.6781,218600000.0
2009-05-11 22:02:00,1.6781,1.6781,1.6774,1.6774,141000000.0
2009-05-11 22:03:00,1.6774,1.6776,1.6772,1.6776,163000000.0
2009-05-11 22:04:00,1.678,1.67825,1.67735,1.67755,178400000.0
2009-05-11 22:05:00,1.67755,1.6776,1.67715,1.67715,77800000.0
2009-05-11 22:06:00,1.67715,1.67725,1.67715,1.67715,83400000.0
2009-05-11 22:07:00,1.67715,1.67725,1.6771,1.6772,112400000.0
2009-05-11 22:08:00,1.6772,1.6772,1.6772,1.6772,30000000.0
2009-05-11 22:09:00,1.6772,1.6772,1.6771,1.6771,19200000.0
2009-05-11 22:10:00,1.6771,1.67715,1.6771,1.67715,35600000.0
2009-05-11 22:11:00,1.67715,1.6772,1.6771,1.6772,42600000.0
2009-05-11 22:12:00,1.67725,1.67785,1.6771,1.67785,121200000.0
2009-05-11 22:13:00,1.67785,1.67795,1.67755,1.67765,82000000.0
2009-05-11 22:14:00,1.67765,1.6777,1.67735,1.6774,144800000.0
2009-05-11 22:15:00,1.6774,1.6774,1.67725,1.67725,55800000.0
2009-05-11 22:16:00,1.6772,1.67745,1.6771,1.6774,248800000.0
2009-05-11 22:17:00,1.6774,1.6774,1.67725,1.6773,67200000.0
2009-05-11 22:18:00,1.6773,1.6773,1.6765,1.67675,112800000.0
2009-05-11 22:19:00,1.6768,1.67715,1.6768,1.67715,85400000.0
2009-05-11 22:20:00,1.6771,1.6771,1.67665,1.67685,76600000.0
2009-05-11 22:21:00,1.67675,1.6768,1.6767,1.67675,60200000.0
2009-05-11 22:22:00,1.67675,1.67685,1.6767,1.67675,44400000.0
2009-05-11 22:23:00,1.67675,1.67675,1.67655,1.6767,40000000.0
2009-05-11 22:24:00,1.67675,1.67725,1.6765,1.6769,107200000.0
2009-05-11 22:25:00,1.67675,1.67695,1.6767,1.6769,40400000.0
2009-05-11 22:26:00,1.6769,1.67695,1.67685,1.67695,57600000.0
2009-05-11 22:27:00,1.67695,1.6771,1.67695,1.67695,63200000.0
2009-05-11 22:28:00,1.67695,1.6773,1.6769,1.67725,132600000.0
2009-05-11 22:29:00,1.67725,1.67725,1.6772,1.6772,12000000.0
2009-05-11 22:30:00,1.6772,1.67735,1.6772,1.67735,32600000.0
2009-05-11 22:31:00,1.67725,1.67735,1.67715,1.67735,33600000.0
2009-05-11 22:32:00,1.67745,1.6775,1.6769,1.6769,69200000.0
2009-05-11 22:33:00,1.6769,1.6771,1.6769,1.6771,38600000.0
2009-05-11 22:34:00,1.6771,1.6771,1.6766,1.6767,136600000.0
2009-05-11 22:35:00,1.67665,1.6771,1.67665,1.6771,43200000.0
2009-05-11 22:36:00,1.67715,1.6773,1.67715,1.6773,19200000.0
2009-05-11 22:37:00,1.6772,1.6773,1.6772,1.6773,4800000.0
2009-05-11 22:38:00,1.6772,1.6773,1.6772,1.6773,6400000.0
2009-05-11 22:39:00,1.6773,1.6773,1.6773,1.6773,4800000.0
2009-05-11 22:40:00,1.6773,1.6773,1.6772,1.6773,18400000.0
2009-05-11 22:41:00,1.6773,1.6778,1.6773,1.6778,50000000.0
2009-05-11 22:42:00,1.67785,1.67785,1.67775,1.6778,33600000.0
2009-05-11 22:43:00,1.67785,1.67785,1.6776,1.6777,68200000.0
2009-05-11 22:44:00,1.67765,1.67795,1.67765,1.6779,38800000.0
2009-05-11 22:45:00,1.6779,1.67795,1.6779,1.6779,17200000.0
2009-05-11 22:46:00,1.67785,1.6779,1.67785,1.6779,22800000.0
2009-05-11 22:47:00,1.6779,1.6779,1.6779,1.6779,9400000.0
2009-05-11 22:48:00,1.6779,1.67795,1.6779,1.67795,56800000.0
2009-05-11 22:49:00,1.678,1.678,1.67795,1.67795,9600000.0
2009-05-11 22:50:00,1.67795,1.67795,1.67785,1.67785,16000000.0
2009-05-11 22:51:00,1.67785,1.6779,1.67785,1.6779,16000000.0
2009-05-11 22:52:00,1.67795,1.67795,1.67785,1.67785,9600000.0
2009-05-11 22:53:00,1.6779,1.67805,1.6774,1.67745,50600000.0
2009-05-11 22:54:00,1.6774,1.6774,1.67665,1.67675,220000000.0
2009-05-11 22:55:00,1.67675,1.67685,1.67675,1.6768,19200000.0
2009-05-11 22:56:00,1.67675,1.6769,1.67675,1.6769,78400000.0
2009-05-11 22:57:00,1.677,1.677,1.6768,1.67695,44800000.0
2009-05-11 22:58:00,1.6768,1.67695,1.6767,1.67695,38400000.0
2009-05-11 22:59:00,1.6769,1.67705,1.67665,1.6769,22400000.0
2009-05-11 23:00:00,1.67612,1.67656,1.67486,1.67572,91400000.0
2009-05-11 23:01:00,1.67665,1.67665,1.67665,1.67665,3200000.0
2009-05-11 23:02:00,1.67665,1.67675,1.67655,1.67655,43200000.0
2009-05-11 23:03:00,1.67655,1.67715,1.6765,1.67695,97400000.0
2009-05-11 23:04:00,1.67715,1.67715,1.67715,1.67715,6400000.0
2009-05-11 23:05:00,1.67715,1.6772,1.677,1.6771,22400000.0
2009-05-11 23:06:00,1.6771,1.6772,1.67705,1.6772,12800000.0
2009-05-11 23:07:00,1.6774,1.67745,1.67705,1.6773,45600000.0
2009-05-11 23:08:00,1.67725,1.67735,1.677,1.6771,27200000.0
2009-05-11 23:09:00,1.67705,1.6772,1.67705,1.6772,30400000.0
2009-05-11 23:10:00,1.6773,1.6773,1.6772,1.6772,6400000.0
2009-05-11 23:11:00,1.67715,1.6773,1.67715,1.67715,60800000.0
2009-05-11 23:12:00,1.6772,1.6773,1.67705,1.67705,30400000.0
2009-05-11 23:13:00,1.67715,1.67715,1.677,1.677,29800000.0
2009-05-11 23:14:00,1.677,1.67715,1.677,1.67715,22600000.0
2009-05-11 23:15:00,1.67725,1.6774,1.6772,1.6773,48000000.0
2009-05-11 23:16:00,1.67725,1.67775,1.67725,1.67755,96800000.0
2009-05-11 23:17:00,1.67755,1.67775,1.6773,1.6774,63600000.0
2009-05-11 23:18:00,1.67755,1.67755,1.6774,1.6775,16000000.0
2009-05-11 23:19:00,1.67708,1.67726,1.67684,1.67701,78800000.0
2009-05-11 23:20:00,1.6775,1.6775,1.67725,1.67725,59800000.0
2009-05-11 23:21:00,1.67705,1.6778,1.67705,1.67745,43600000.0
2009-05-11 23:22:00,1.67745,1.67775,1.677,1.6777,39200000.0
2009-05-11 23:23:00,1.67775,1.67775,1.6777,1.6777,4800000.0
2009-05-11 23:24:00,1.6777,1.6777,1.6775,1.67755,24000000.0
2009-05-11 23:25:00,1.67755,1.67755,1.6768,1.6775,37200000.0
2009-05-11 23:26:00,1.67755,1.67755,1.67735,1.67735,40000000.0
2009-05-11 23:27:00,1.67745,1.67745,1.67735,1.6774,30400000.0
2009-05-11 23:28:00,1.6772,1.6774,1.6771,1.6774,31800000.0
2009-05-11 23:29:00,1.67755,1.67765,1.6766,1.6772,85000000.0
2009-05-11 23:30:00,1.6766,1.67735,1.6764,1.67695,169200000.0
2009-05-11 23:31:00,1.67695,1.67695,1.6759,1.67655,100600000.0
2009-05-11 23:32:00,1.67665,1.67675,1.6759,1.67655,76600000.0
2009-05-11 23:33:00,1.67645,1.6766,1.67625,1.67635,89600000.0
2009-05-11 23:34:00,1.6764,1.6765,1.67595,1.6764,200800000.0
2009-05-11 23:35:00,1.67625,1.6763,1.676,1.67625,76800000.0
2009-05-11 23:36:00,1.6762,1.6764,1.67605,1.6761,19200000.0
2009-05-11 23:37:00,1.6761,1.6762,1.6761,1.6762,4400000.0
2009-05-11 23:38:00,1.6762,1.67645,1.6762,1.67645,33600000.0
2009-05-11 23:39:00,1.67645,1.6767,1.67605,1.67635,39000000.0
2009-05-11 23:40:00,1.6764,1.6764,1.67615,1.6764,42000000.0
2009-05-11 23:41:00,1.67645,1.67685,1.6764,1.6766,63200000.0
2009-05-11 23:42:00,1.67665,1.6767,1.6766,1.6766,14400000.0
2009-05-11 23:43:00,1.6766,1.6767,1.6763,1.6763,20800000.0
2009-05-11 23:44:00,1.6763,1.67635,1.6762,1.6763,28400000.0
2009-05-11 23:45:00,1.67577,1.67583,1.67537,1.67571,43200000.0
2009-05-11 23:46:00,1.6763,1.6763,1.6757,1.6759,34400000.0
2009-05-11 23:47:00,1.6759,1.67675,1.6759,1.6762,89600000.0
2009-05-11 23:48:00,1.6763,1.67635,1.67625,1.67635,70400000.0
2009-05-11 23:49:00,1.67635,1.67655,1.67635,1.6765,31400000.0
2009-05-11 23:50:00,1.67655,1.67655,1.6765,1.6765,7600000.0
2009-05-11 23:51:00,1.67655,1.67755,1.6765,1.67755,115600000.0
2009-05-11 23:52:00,1.6776,1.6784,1.6775,1.6775,141200000.0
2009-05-11 23:53:00,1.6775,1.67765,1.6773,1.6775,105600000.0
2009-05-11 23:54:00,1.6775,1.67775,1.67745,1.6775,37200000.0
2009-05-11 23:55:00,1.6775,1.6775,1.6772,1.6774,60000000.0
2009-05-11 23:56:00,1.6774,1.678,1.6774,1.67745,107800000.0
2009-05-11 23:57:00,1.67755,1.6779,1.6769,1.6779,81400000.0
2009-05-11 23:58:00,1.67805,1.6781,1.6773,1.67755,31000000.0
2009-05-11 23:59:00,1.67765,1.67765,1.67745,1.67745,45600000.0
2009-05-12 00:00:00,1.67745,1.67755,1.6773,1.6774,42200000.0
2009-05-12 00:01:00,1.6775,1.6776,1.6772,1.6773,75200000.0
2009-05-12 00:02:00,1.6774,1.6775,1.67725,1.6773,63800000.0
2009-05-12 00:03:00,1.6774,1.6774,1.67725,1.6773,58600000.0
2009-05-12 00:04:00,1.6773,1.6773,1.67715,1.6772,25400000.0
2009-05-12 00:05:00,1.67725,1.67725,1.67625,1.67625,62400000.0
2009-05-12 00:06:00,1.67605,1.6765,1.67605,1.6762,68600000.0
2009-05-12 00:07:00,1.67625,1.6768,1.6762,1.6767,80000000.0
2009-05-12 00:08:00,1.6765,1.6769,1.6765,1.67685,67600000.0
2009-05-12 00:09:00,1.67695,1.677,1.6763,1.6764,96800000.0
2009-05-12 00:10:00,1.67645,1.6765,1.6763,1.6763,93400000.0
2009-05-12 00:11:00,1.67635,1.6767,1.67635,1.6767,63800000.0
2009-05-12 00:12:00,1.6767,1.6776,1.6767,1.6775,101000000.0
2009-05-12 00:13:00,1.6775,1.6775,1.6766,1.6766,51200000.0
2009-05-12 00:14:00,1.6766,1.67675,1.676,1.67665,60200000.0
2009-05-12 00:15:00,1.67675,1.6768,1.67665,1.67665,9600000.0
2009-05-12 00:16:00,1.67655,1.67655,1.6764,1.6765,35200000.0
2009-05-12 00:17:00,1.6765,1.6765,1.67605,1.67605,73600000.0
2009-05-12 00:18:00,1.67605,1.6762,1.67565,1.6762,79000000.0
2009-05-12 00:19:00,1.6763,1.6763,1.67625,1.67625,14400000.0
2009-05-12 00:20:00,1.67625,1.67625,1.67625,1.67625,3200000.0
2009-05-12 00:21:00,1.67625,1.6764,1.676,1.6764,63400000.0
2009-05-12 00:22:00,1.6764,1.67655,1.6764,1.6764,17600000.0
2009-05-12 00:23:00,1.67635,1.6764,1.67625,1.6764,25400000.0
2009-05-12 00:24:00,1.67645,1.6765,1.67635,1.6765,25400000.0
2009-05-12 00:25:00,1.67645,1.67655,1.6764,1.67645,48800000.0
2009-05-12 00:26:00,1.6764,1.67645,1.67625,1.67625,28200000.0
2009-05-12 00:27:00,1.67625,1.6765,1.67625,1.6764,60600000.0
2009-05-12 00:28:00,1.6764,1.67645,1.67625,1.67635,33600000.0
2009-05-12 00:29:00,1.67635,1.67645,1.67605,1.6761,63000000.0
2009-05-12 00:30:00,1.6761,1.67615,1.6761,1.6761,85200000.0
2009-05-12 00:31:00,1.6761,1.67625,1.6761,1.6761,42400000.0
2009-05-12 00:32:00,1.67615,1.67625,1.67595,1.6762,106800000.0
2009-05-12 00:33:00,1.6763,1.6775,1.6761,1.6763,228600000.0
2009-05-12 00:34:00,1.6764,1.6766,1.67615,1.6766,97400000.0
2009-05-12 00:35:00,1.6766,1.6767,1.67645,1.67645,90200000.0
2009-05-12 00:36:00,1.6766,1.6775,1.6765,1.6771,76200000.0
2009-05-12 00:37:00,1.6771,1.67715,1.67685,1.67685,19200000.0
2009-05-12 00:38:00,1.67685,1.6773,1.67685,1.6773,31800000.0
2009-05-12 00:39:00,1.6773,1.678,1.6773,1.678,20400000.0
2009-05-12 00:40:00,1.678,1.678,1.6766,1.67715,45900000.0
2009-05-12 00:41:00,1.6772,1.6775,1.6772,1.6775,13400000.0
2009-05-12 00:42:00,1.6774,1.6774,1.67675,1.67685,32800000.0
2009-05-12 00:43:00,1.67685,1.6769,1.6768,1.6769,19600000.0
2009-05-12 00:44:00,1.6771,1.67745,1.6771,1.67745,39600000.0
2009-05-12 00:45:00,1.67735,1.6777,1.6773,1.6777,33600000.0
2009-05-12 00:46:00,1.67735,1.67775,1.67655,1.67765,77600000.0
2009-05-12 00:47:00,1.67765,1.6778,1.67765,1.6778,16800000.0
2009-05-12 00:48:00,1.67785,1.67805,1.6777,1.6778,32400000.0
2009-05-12 00:49:00,1.6778,1.6778,1.67765,1.67765,31800000.0
2009-05-12 00:50:00,1.67765,1.67765,1.6774,1.6775,22200000.0
2009-05-12 00:51:00,1.6775,1.67775,1.6775,1.67775,20600000.0
2009-05-12 00:52:00,1.67775,1.67775,1.6774,1.6774,44600000.0
2009-05-12 00:53:00,1.67694,1.67694,1.67668,1.67685,28200000.0
2009-05-12 00:54:00,1.67735,1.6774,1.67725,1.67725,45800000.0
2009-05-12 00:55:00,1.67725,1.6777,1.67715,1.6777,86000000.0
2009-05-12 00:56:00,1.6777,1.6782,1.6777,1.67815,106000000.0
2009-05-12 00:57:00,1.67795,1.6785,1.6778,1.6781,72200000.0
2009-05-12 00:58:00,1.67744,1.67766,1.67713,1.67761,70400000.0
2009-05-12 00:59:00,1.6781,1.67815,1.67775,1.67775,11200000.0
2009-05-12 01:00:00,1.6774,1.67845,1.6774,1.67835,53600000.0
2009-05-12 01:01:00,1.67845,1.6786,1.67785,1.6784,52800000.0
2009-05-12 01:02:00,1.67845,1.67845,1.67795,1.67805,52600000.0
2009-05-12 01:03:00,1.678,1.6782,1.67785,1.67785,146600000.0
2009-05-12 01:04:00,1.67785,1.67785,1.6766,1.6773,114400000.0
2009-05-12 01:05:00,1.6773,1.6776,1.6773,1.6775,36200000.0
2009-05-12 01:06:00,1.67765,1.67765,1.6773,1.67745,29400000.0
2009-05-12 01:07:00,1.67745,1.6775,1.67745,1.6775,5600000.0
2009-05-12 01:08:00,1.67715,1.67725,1.6771,1.6771,13600000.0
2009-05-12 01:09:00,1.67715,1.6772,1.677,1.67715,20000000.0
2009-05-12 01:10:00,1.677,1.6771,1.677,1.67705,7600000.0
2009-05-12 01:11:00,1.6772,1.6773,1.67715,1.6773,51600000.0
2009-05-12 01:12:00,1.6773,1.6775,1.6773,1.6773,25000000.0
2009-05-12 01:13:00,1.67745,1.67745,1.6771,1.67745,47400000.0
2009-05-12 01:14:00,1.67745,1.67755,1.6773,1.67745,91400000.0
2009-05-12 01:15:00,1.67735,1.67775,1.67725,1.6777,34600000.0
2009-05-12 01:16:00,1.67785,1.67825,1.67725,1.6774,105000000.0
2009-05-12 01:17:00,1.67745,1.67785,1.67745,1.6777,27400000.0
2009-05-12 01:18:00,1.67775,1.67775,1.67715,1.67715,57400000.0
2009-05-12 01:19:00,1.67715,1.67755,1.67695,1.67705,31400000.0
2009-05-12 01:20:00,1.6775,1.67795,1.677,1.67785,48000000.0
2009-05-12 01:21:00,1.6779,1.67805,1.6778,1.67785,26400000.0
2009-05-12 01:22:00,1.67785,1.6779,1.67785,1.6779,4200000.0
2009-05-12 01:23:00,1.678,1.678,1.6773,1.6779,61000000.0
2009-05-12 01:24:00,1.67775,1.6779,1.67735,1.67785,22600000.0
2009-05-12 01:25:00,1.6778,1.6779,1.6777,1.6777,15400000.0
2009-05-12 01:26:00,1.67795,1.67795,1.6778,1.67795,22400000.0
2009-05-12 01:27:00,1.67785,1.67805,1.67785,1.67805,50600000.0
2009-05-12 01:28:00,1.678,1.67815,1.67775,1.67805,44000000.0
2009-05-12 01:29:00,1.67775,1.67785,1.6776,1.6776,29200000.0
2009-05-12 01:30:00,1.6776,1.67785,1.6776,1.6777,46400000.0
2009-05-12 01:31:00,1.6777,1.6781,1.6776,1.6779,36600000.0
2009-05-12 01:32:00,1.6776,1.678,1.6776,1.678,11600000.0
2009-05-12 01:33:00,1.678,1.678,1.67765,1.67775,25400000.0
2009-05-12 01:34:00,1.6776,1.67845,1.6776,1.67775,32400000.0
2009-05-12 01:35:00,1.67765,1.6778,1.67765,1.67775,27000000.0
2009-05-12 01:36:00,1.67775,1.6778,1.67775,1.6778,10000000.0
2009-05-12 01:37:00,1.67775,1.67775,1.67765,1.67765,18600000.0
2009-05-12 01:38:00,1.6776,1.6779,1.6776,1.67785,19600000.0
2009-05-12 01:39:00,1.67785,1.67785,1.67745,1.6777,27400000.0
2009-05-12 01:40:00,1.6777,1.67825,1.6767,1.6776,160400000.0
2009-05-12 01:41:00,1.6776,1.6776,1.6775,1.6776,8800000.0
2009-05-12 01:42:00,1.6775,1.6776,1.67745,1.67745,14600000.0
2009-05-12 01:43:00,1.6778,1.67805,1.6778,1.6779,21600000.0
2009-05-12 01:44:00,1.6779,1.67825,1.6779,1.678,35400000.0
2009-05-12 01:45:00,1.678,1.67805,1.678,1.678,15200000.0
2009-05-12 01:46:00,1.6781,1.6782,1.6777,1.67775,18800000.0
2009-05-12 01:47:00,1.6777,1.6779,1.6777,1.6779,32000000.0
2009-05-12 01:48:00,1.6778,1.67785,1.6777,1.67785,33000000.0
2009-05-12 01:49:00,1.67775,1.67785,1.67775,1.6778,6400000.0
2009-05-12 01:50:00,1.67775,1.67785,1.6777,1.6778,84200000.0
2009-05-12 01:51:00,1.6778,1.67795,1.6777,1.67795,26400000.0
2009-05-12 01:52:00,1.67795,1.67795,1.6777,1.67775,71400000.0
2009-05-12 01:53:00,1.67775,1.6778,1.67775,1.6778,53600000.0
2009-05-12 01:54:00,1.6778,1.6778,1.67755,1.67755,33000000.0
2009-05-12 01:55:00,1.6775,1.67785,1.6775,1.67785,23800000.0
2009-05-12 01:56:00,1.67785,1.67785,1.67765,1.6777,22400000.0
2009-05-12 01:57:00,1.67775,1.67775,1.6777,1.67775,5800000.0
2009-05-12 01:58:00,1.6777,1.67805,1.67745,1.6778,107200000.0
2009-05-12 01:59:00,1.67745,1.6776,1.67705,1.67725,177800000.0
2009-05-12 02:00:00,1.6775,1.67815,1.67745,1.67775,183800000.0
2009-05-12 02:01:00,1.67775,1.6782,1.67715,1.67735,95000000.0
2009-05-12 02:02:00,1.6774,1.67745,1.67685,1.67735,126400000.0
2009-05-12 02:03:00,1.67735,1.67785,1.67725,1.6774,81000000.0
2009-05-12 02:04:00,1.6774,1.67785,1.67725,1.67775,45400000.0
2009-05-12 02:05:00,1.67785,1.6779,1.6777,1.6778,42000000.0
2009-05-12 02:06:00,1.67775,1.678,1.67705,1.67735,154400000.0
2009-05-12 02:07:00,1.6774,1.67745,1.67675,1.67695,130600000.0
2009-05-12 02:08:00,1.67695,1.6781,1.67695,1.67805,129200000.0
2009-05-12 02:09:00,1.6782,1.6783,1.677,1.6771,102200000.0
2009-05-12 02:10:00,1.67715,1.67745,1.6771,1.67725,68600000.0
2009-05-12 02:11:00,1.67725,1.67785,1.67725,1.6775,91000000.0
2009-05-12 02:12:00,1.67755,1.6777,1.6773,1.6773,131400000.0
2009-05-12 02:13:00,1.6773,1.67785,1.67725,1.67785,44200000.0
2009-05-12 02:14:00,1.6778,1.67805,1.6773,1.67765,82800000.0
2009-05-12 02:15:00,1.6773,1.6777,1.6773,1.6774,73600000.0
2009-05-12 02:16:00,1.6775,1.67765,1.67735,1.6775,67800000.0
2009-05-12 02:17:00,1.67715,1.67745,1.67715,1.6773,58000000.0
2009-05-12 02:18:00,1.67725,1.67755,1.6771,1.6775,129200000.0
2009-05-12 02:19:00,1.67755,1.67795,1.6772,1.6778,118200000.0
2009-05-12 02:20:00,1.6778,1.6778,1.67725,1.6773,98800000.0
2009-05-12 02:21:00,1.6773,1.6776,1.67725,1.67755,46000000.0
2009-05-12 02:22:00,1.6776,1.6781,1.67755,1.67775,84200000.0
2009-05-12 02:23:00,1.6777,1.67775,1.67735,1.6777,46600000.0
2009-05-12 02:24:00,1.67775,1.6782,1.6777,1.678,54800000.0
2009-05-12 02:25:00,1.6778,1.67795,1.6776,1.67785,85400000.0
2009-05-12 02:26:00,1.6778,1.6779,1.67745,1.67745,100400000.0
2009-05-12 02:27:00,1.67745,1.678,1.67745,1.6778,68400000.0
2009-05-12 02:28:00,1.6779,1.6781,1.67785,1.6781,26400000.0
2009-05-12 02:29:00,1.6781,1.67815,1.678,1.67805,16800000.0
2009-05-12 02:30:00,1.67805,1.67825,1.6776,1.6777,95400000.0
2009-05-12 02:31:00,1.67775,1.6779,1.6776,1.6779,39600000.0
2009-05-12 02:32:00,1.67785,1.6782,1.67785,1.6782,48400000.0
2009-05-12 02:33:00,1.6782,1.6782,1.6776,1.6777,89000000.0
2009-05-12 02:34:00,1.6777,1.6779,1.67745,1.67745,64800000.0
2009-05-12 02:35:00,1.67755,1.67775,1.6774,1.6776,101200000.0
2009-05-12 02:36:00,1.6776,1.6776,1.6775,1.6776,14200000.0
2009-05-12 02:37:00,1.6775,1.67765,1.67745,1.6775,29000000.0
2009-05-12 02:38:00,1.6775,1.6775,1.67735,1.6774,50800000.0
2009-05-12 02:39:00,1.6774,1.6778,1.67735,1.67765,73200000.0
2009-05-12 02:40:00,1.67765,1.6778,1.67765,1.67765,34600000.0
2009-05-12 02:41:00,1.6775,1.67805,1.6774,1.6775,162200000.0
2009-05-12 02:42:00,1.6775,1.6778,1.67725,1.67765,111400000.0
2009-05-12 02:43:00,1.6777,1.6781,1.6776,1.6779,103000000.0
2009-05-12 02:44:00,1.6779,1.6787,1.6777,1.67845,275000000.0
2009-05-12 02:45:00,1.67845,1.67855,1.67775,1.6783,138200000.0
2009-05-12 02:46:00,1.67835,1.67835,1.67765,1.67825,107400000.0
2009-05-12 02:47:00,1.67825,1.67845,1.6781,1.67835,61400000.0
2009-05-12 02:48:00,1.6783,1.67845,1.67825,1.67835,50400000.0
2009-05-12 02:49:00,1.6784,1.67855,1.67805,1.67805,126800000.0
2009-05-12 02:50:00,1.6781,1.6788,1.678,1.6788,60200000.0
2009-05-12 02:51:00,1.6787,1.67905,1.67795,1.6787,87000000.0
2009-05-12 02:52:00,1.67865,1.6791,1.67865,1.6791,36000000.0
2009-05-12 02:53:00,1.6792,1.6794,1.6789,1.6791,92600000.0
2009-05-12 02:54:00,1.679,1.6792,1.67795,1.6783,135000000.0
2009-05-12 02:55:00,1.6783,1.6786,1.67775,1.67825,113200000.0
2009-05-12 02:56:00,1.67845,1.6787,1.6782,1.6784,65600000.0
2009-05-12 02:57:00,1.6784,1.6787,1.6781,1.67835,39800000.0
2009-05-12 02:58:00,1.67835,1.67855,1.67835,1.67835,33400000.0
2009-05-12 02:59:00,1.6784,1.6784,1.6782,1.6782,26000000.0
2009-05-12 03:00:00,1.67825,1.67825,1.6779,1.678,83800000.0
2009-05-12 03:01:00,1.6781,1.67855,1.6781,1.6784,71400000.0
2009-05-12 03:02:00,1.6784,1.6787,1.6781,1.6783,102800000.0
2009-05-12 03:03:00,1.6783,1.67845,1.67815,1.67825,69600000.0
2009-05-12 03:04:00,1.67825,1.67845,1.6782,1.67835,32600000.0
2009-05-12 03:05:00,1.67835,1.67845,1.6783,1.6783,63000000.0
2009-05-12 03:06:00,1.67825,1.67835,1.67825,1.6783,25600000.0
2009-05-12 03:07:00,1.67815,1.67835,1.67785,1.67825,40200000.0
2009-05-12 03:08:00,1.67825,1.67825,1.67785,1.67795,41200000.0
2009-05-12 03:09:00,1.6779,1.678,1.6775,1.6775,55800000.0
2009-05-12 03:10:00,1.67715,1.6779,1.677,1.6779,186200000.0
2009-05-12 03:11:00,1.6777,1.67805,1.67745,1.67745,96400000.0
2009-05-12 03:12:00,1.6776,1.67775,1.67755,1.67765,55400000.0
2009-05-12 03:13:00,1.6776,1.6777,1.6775,1.6775,66400000.0
2009-05-12 03:14:00,1.67765,1.67765,1.67685,1.67685,107800000.0
2009-05-12 03:15:00,1.67695,1.6771,1.67685,1.6769,88400000.0
2009-05-12 03:16:00,1.6769,1.67695,1.6766,1.6767,110000000.0
2009-05-12 03:17:00,1.6766,1.67695,1.6766,1.6768,40400000.0
2009-05-12 03:18:00,1.6768,1.67705,1.6768,1.6769,33400000.0
2009-05-12 03:19:00,1.6769,1.67695,1.6765,1.6767,107600000.0
2009-05-12 03:20:00,1.67675,1.6773,1.67675,1.6768,175400000.0
2009-05-12 03:21:00,1.6768,1.67695,1.67675,1.67695,60800000.0
2009-05-12 03:22:00,1.677,1.67705,1.67635,1.6766,222600000.0
2009-05-12 03:23:00,1.6767,1.67705,1.6767,1.6767,111800000.0
2009-05-12 03:24:00,1.6766,1.6767,1.6764,1.6767,86200000.0
2009-05-12 03:25:00,1.6765,1.67685,1.67645,1.67665,63200000.0
2009-05-12 03:26:00,1.6766,1.67685,1.67655,1.67685,10000000.0
2009-05-12 03:27:00,1.6768,1.67715,1.67665,1.67705,69200000.0
2009-05-12 03:28:00,1.67705,1.67745,1.6764,1.6764,104800000.0
2009-05-12 03:29:00,1.67635,1.67685,1.67635,1.67665,49000000.0
2009-05-12 03:30:00,1.67675,1.67685,1.6764,1.67685,84800000.0
2009-05-12 03:31:00,1.6769,1.6769,1.67645,1.67655,81200000.0
2009-05-12 03:32:00,1.67655,1.67695,1.6765,1.67655,41800000.0
2009-05-12 03:33:00,1.67655,1.67665,1.6759,1.67605,117000000.0
2009-05-12 03:34:00,1.6761,1.6762,1.6757,1.6762,117000000.0
2009-05-12 03:35:00,1.6762,1.6762,1.676,1.676,29000000.0
2009-05-12 03:36:00,1.67605,1.67605,1.6752,1.6755,183600000.0
2009-05-12 03:37:00,1.67555,1.6756,1.67505,1.67535,76800000.0
2009-05-12 03:38:00,1.6754,1.67545,1.67515,1.67515,67400000.0
2009-05-12 03:39:00,1.675,1.67535,1.67435,1.67485,170800000.0
2009-05-12 03:40:00,1.67485,1.675,1.6746,1.6747,41600000.0
2009-05-12 03:41:00,1.67465,1.67475,1.67445,1.67465,78800000.0
2009-05-12 03:42:00,1.6746,1.6748,1.6742,1.67445,125600000.0
2009-05-12 03:43:00,1.67445,1.6745,1.6736,1.67375,142000000.0
2009-05-12 03:44:00,1.67385,1.67405,1.6738,1.674,59600000.0
2009-05-12 03:45:00,1.674,1.67455,1.674,1.6745,144000000.0
2009-05-12 03:46:00,1.6746,1.6746,1.67405,1.67405,95400000.0
2009-05-12 03:47:00,1.67405,1.6743,1.67405,1.6743,71800000.0
2009-05-12 03:48:00,1.67445,1.6749,1.6743,1.6745,133400000.0
2009-05-12 03:49:00,1.6745,1.67495,1.67445,1.6749,122600000.0
2009-05-12 03:50:00,1.6749,1.67495,1.67455,1.6747,89600000.0
2009-05-12 03:51:00,1.6746,1.6749,1.6742,1.6744,82000000.0
2009-05-12 03:52:00,1.67445,1.67495,1.67435,1.67465,128200000.0
2009-05-12 03:53:00,1.67465,1.6747,1.67445,1.6745,75800000.0
2009-05-12 03:54:00,1.6746,1.6746,1.6744,1.67445,34200000.0
2009-05-12 03:55:00,1.67445,1.6749,1.6742,1.67455,74000000.0
2009-05-12 03:56:00,1.67445,1.6748,1.67435,1.6746,113400000.0
2009-05-12 03:57:00,1.6746,1.67465,1.6742,1.67465,130000000.0
2009-05-12 03:58:00,1.67465,1.6751,1.6746,1.67505,90000000.0
2009-05-12 03:59:00,1.67505,1.67505,1.674,1.67415,166600000.0
2009-05-12 04:00:00,1.67415,1.67435,1.67385,1.674,117400000.0
2009-05-12 04:01:00,1.67395,1.6745,1.67385,1.6744,71600000.0
2009-05-12 04:02:00,1.67415,1.6749,1.67405,1.67465,109200000.0
2009-05-12 04:03:00,1.67465,1.67465,1.6744,1.6746,132800000.0
2009-05-12 04:04:00,1.67465,1.6754,1.6745,1.67465,35200000.0
2009-05-12 04:05:00,1.67445,1.67505,1.6744,1.67455,151800000.0
2009-05-12 04:06:00,1.67465,1.6748,1.6745,1.67475,89600000.0
2009-05-12 04:07:00,1.67465,1.67505,1.67425,1.6746,120600000.0
2009-05-12 04:08:00,1.67425,1.67495,1.67375,1.674,215600000.0
2009-05-12 04:09:00,1.6739,1.6745,1.6739,1.6741,90600000.0
2009-05-12 04:10:00,1.6741,1.67465,1.674,1.67435,95200000.0
2009-05-12 04:11:00,1.6743,1.67455,1.67395,1.6744,131400000.0
2009-05-12 04:12:00,1.67445,1.67515,1.67425,1.6748,180200000.0
2009-05-12 04:13:00,1.6748,1.6749,1.6741,1.6742,106000000.0
2009-05-12 04:14:00,1.67415,1.6746,1.67405,1.6741,43400000.0
2009-05-12 04:15:00,1.67425,1.6743,1.674,1.674,57400000.0
2009-05-12 04:16:00,1.674,1.6743,1.67395,1.67425,100200000.0
2009-05-12 04:17:00,1.6742,1.6745,1.67395,1.674,91000000.0
2009-05-12 04:18:00,1.6741,1.67445,1.67395,1.67445,89400000.0
2009-05-12 04:19:00,1.67455,1.67465,1.6745,1.67455,51800000.0
2009-05-12 04:20:00,1.6744,1.67445,1.6739,1.6741,73200000.0
2009-05-12 04:21:00,1.6741,1.6741,1.674,1.674,7200000.0
2009-05-12 04:22:00,1.67395,1.67445,1.67385,1.6741,89400000.0
2009-05-12 04:23:00,1.674,1.6742,1.67385,1.67415,79000000.0
2009-05-12 04:24:00,1.67415,1.67495,1.674,1.6742,146400000.0
2009-05-12 04:25:00,1.6741,1.6743,1.67405,1.67405,95400000.0
2009-05-12 04:26:00,1.6741,1.6748,1.67405,1.6742,67800000.0
2009-05-12 04:27:00,1.6742,1.67455,1.6742,1.67425,74800000.0
2009-05-12 04:28:00,1.67425,1.6743,1.6741,1.6742,34800000.0
2009-05-12 04:29:00,1.6742,1.6742,1.67405,1.67415,83600000.0
2009-05-12 04:30:00,1.67415,1.67415,1.67285,1.6732,148800000.0
2009-05-12 04:31:00,1.6731,1.67325,1.67305,1.67325,57800000.0
2009-05-12 04:32:00,1.6732,1.6733,1.6732,1.6733,30000000.0
2009-05-12 04:33:00,1.67335,1.6742,1.67335,1.67365,139000000.0
2009-05-12 04:34:00,1.674,1.674,1.67365,1.674,38600000.0
2009-05-12 04:35:00,1.67385,1.6741,1.67375,1.67385,21000000.0
2009-05-12 04:36:00,1.67385,1.67395,1.67355,1.67365,41400000.0
2009-05-12 04:37:00,1.67365,1.67395,1.67365,1.67395,11200000.0
2009-05-12 04:38:00,1.67395,1.67395,1.6737,1.6737,14400000.0
2009-05-12 04:39:00,1.67365,1.67375,1.67345,1.67345,67400000.0
2009-05-12 04:40:00,1.6736,1.67425,1.6736,1.6741,82200000.0
2009-05-12 04:41:00,1.67395,1.6746,1.6739,1.6745,52400000.0
2009-05-12 04:42:00,1.6744,1.6747,1.67405,1.6741,144400000.0
2009-05-12 04:43:00,1.6741,1.6743,1.674,1.67415,69200000.0
2009-05-12 04:44:00,1.67415,1.67445,1.67395,1.67425,124400000.0
2009-05-12 04:45:00,1.67425,1.6746,1.67425,1.67445,43600000.0
2009-05-12 04:46:00,1.67435,1.6744,1.6737,1.6742,57800000.0
2009-05-12 04:47:00,1.674,1.6745,1.67395,1.6745,97400000.0
2009-05-12 04:48:00,1.6744,1.67455,1.67435,1.67445,23800000.0
2009-05-12 04:49:00,1.6744,1.6746,1.67435,1.67455,19800000.0
2009-05-12 04:50:00,1.6746,1.6746,1.67395,1.67405,113400000.0
2009-05-12 04:51:00,1.6741,1.6741,1.67365,1.6738,79800000.0
2009-05-12 04:52:00,1.6737,1.6737,1.6729,1.67335,139200000.0
2009-05-12 04:53:00,1.67345,1.6737,1.673,1.673,53600000.0
2009-05-12 04:54:00,1.6732,1.6736,1.67315,1.6732,52600000.0
2009-05-12 04:55:00,1.6732,1.67335,1.6732,1.67335,29200000.0
2009-05-12 04:56:00,1.67345,1.67365,1.6732,1.6734,33800000.0
2009-05-12 04:57:00,1.67335,1.6734,1.6727,1.67285,113600000.0
2009-05-12 04:58:00,1.67285,1.67325,1.67285,1.67325,52200000.0
2009-05-12 04:59:00,1.6733,1.67335,1.67255,1.6729,96800000.0
2009-05-12 05:00:00,1.67285,1.6734,1.67285,1.6732,78600000.0
2009-05-12 05:01:00,1.67295,1.67335,1.6728,1.67315,48800000.0
2009-05-12 05:02:00,1.6731,1.6731,1.673,1.6731,36400000.0
2009-05-12 05:03:00,1.67325,1.67335,1.67325,1.67325,29600000.0
2009-05-12 05:04:00,1.67325,1.67365,1.67325,1.6735,25600000.0
2009-05-12 05:05:00,1.6735,1.6736,1.6735,1.6736,10000000.0
2009-05-12 05:06:00,1.6736,1.6736,1.6731,1.6732,76200000.0
2009-05-12 05:07:00,1.6733,1.67435,1.6732,1.67415,120000000.0
2009-05-12 05:08:00,1.67425,1.67465,1.6741,1.6743,114600000.0
2009-05-12 05:09:00,1.67425,1.6746,1.67405,1.67425,56800000.0
2009-05-12 05:10:00,1.67425,1.67435,1.6739,1.6741,68400000.0
2009-05-12 05:11:00,1.6741,1.6746,1.6741,1.6742,38800000.0
2009-05-12 05:12:00,1.6741,1.67435,1.6737,1.67395,123200000.0
2009-05-12 05:13:00,1.67405,1.67415,1.67335,1.67365,161400000.0
2009-05-12 05:14:00,1.67365,1.674,1.67335,1.6737,101800000.0
2009-05-12 05:15:00,1.6736,1.67385,1.67345,1.6736,62800000.0
2009-05-12 05:16:00,1.6738,1.6741,1.6738,1.674,18200000.0
2009-05-12 05:17:00,1.67405,1.6745,1.67405,1.67425,112800000.0
2009-05-12 05:18:00,1.67435,1.67475,1.67415,1.67475,109600000.0
2009-05-12 05:19:00,1.67485,1.67495,1.67435,1.67435,90400000.0
2009-05-12 05:20:00,1.67445,1.67475,1.6744,1.67455,28200000.0
2009-05-12 05:21:00,1.67455,1.67465,1.6745,1.67465,19400000.0
2009-05-12 05:22:00,1.6746,1.6746,1.6745,1.6746,21200000.0
2009-05-12 05:23:00,1.6747,1.6747,1.67375,1.67395,75800000.0
2009-05-12 05:24:00,1.67395,1.67395,1.67375,1.67385,46800000.0
2009-05-12 05:25:00,1.67385,1.67385,1.67375,1.67375,4200000.0
2009-05-12 05:26:00,1.67375,1.67415,1.67375,1.67405,42800000.0
2009-05-12 05:27:00,1.67415,1.67445,1.67405,1.6741,19200000.0
2009-05-12 05:28:00,1.674,1.6743,1.674,1.6743,17400000.0
2009-05-12 05:29:00,1.67425,1.67475,1.674,1.6741,47600000.0
2009-05-12 05:30:00,1.6741,1.67445,1.67405,1.67425,61200000.0
2009-05-12 05:31:00,1.6742,1.67425,1.67395,1.6741,54400000.0
2009-05-12 05:32:00,1.674,1.67415,1.67365,1.6741,75000000.0
2009-05-12 05:33:00,1.6741,1.6744,1.67365,1.6744,77200000.0
2009-05-12 05:34:00,1.67445,1.67485,1.67445,1.67485,39800000.0
2009-05-12 05:35:00,1.6748,1.67515,1.67475,1.6751,123800000.0
2009-05-12 05:36:00,1.67505,1.67565,1.6747,1.67555,116200000.0
2009-05-12 05:37:00,1.6755,1.6755,1.67525,1.6755,23800000.0
2009-05-12 05:38:00,1.67555,1.67555,1.6753,1.6753,26800000.0
2009-05-12 05:39:00,1.67515,1.67525,1.67505,1.6752,34000000.0
2009-05-12 05:40:00,1.6752,1.6756,1.67505,1.6751,50400000.0
2009-05-12 05:41:00,1.6749,1.6751,1.6749,1.67495,17800000.0
2009-05-12 05:42:00,1.6751,1.6753,1.675,1.67505,60800000.0
2009-05-12 05:43:00,1.67525,1.6754,1.67485,1.67495,79000000.0
2009-05-12 05:44:00,1.6749,1.6751,1.67475,1.6749,71000000.0
2009-05-12 05:45:00,1.6749,1.67525,1.67455,1.6747,122600000.0
2009-05-12 05:46:00,1.67465,1.67485,1.67455,1.6746,60800000.0
2009-05-12 05:47:00,1.6746,1.6746,1.6746,1.6746,1400000.0
2009-05-12 05:48:00,1.67465,1.67495,1.6744,1.67495,36600000.0
2009-05-12 05:49:00,1.67495,1.67525,1.6749,1.67525,32200000.0
2009-05-12 05:50:00,1.6749,1.6754,1.67465,1.6751,81600000.0
2009-05-12 05:51:00,1.6751,1.67515,1.67495,1.67495,63000000.0
2009-05-12 05:52:00,1.67495,1.67495,1.67495,1.67495,21600000.0
2009-05-12 05:53:00,1.6749,1.6749,1.67485,1.67485,5600000.0
2009-05-12 05:54:00,1.6749,1.6751,1.6749,1.67495,12800000.0
2009-05-12 05:55:00,1.67495,1.675,1.6749,1.6749,5800000.0
2009-05-12 05:56:00,1.6749,1.6749,1.6748,1.6748,20000000.0
2009-05-12 05:57:00,1.6748,1.67495,1.6743,1.67475,122400000.0
2009-05-12 05:58:00,1.67475,1.675,1.6747,1.6749,76200000.0
2009-05-12 05:59:00,1.67485,1.6749,1.6747,1.6747,29400000.0
2009-05-12 06:00:00,1.6748,1.675,1.67445,1.67475,57800000.0
2009-05-12 06:01:00,1.67465,1.6748,1.6745,1.67475,99000000.0
2009-05-12 06:02:00,1.67465,1.6748,1.6744,1.67445,103200000.0
2009-05-12 06:03:00,1.6745,1.6748,1.6745,1.67465,57800000.0
2009-05-12 06:04:00,1.67475,1.67495,1.67465,1.67465,124200000.0
2009-05-12 06:05:00,1.67465,1.67465,1.67385,1.67385,103200000.0
2009-05-12 06:06:00,1.67385,1.67395,1.6738,1.67385,34200000.0
2009-05-12 06:07:00,1.67385,1.6739,1.67385,1.67385,13600000.0
2009-05-12 06:08:00,1.6739,1.6745,1.6739,1.674,81600000.0
2009-05-12 06:09:00,1.674,1.6742,1.67395,1.67405,59400000.0
2009-05-12 06:10:00,1.67415,1.6743,1.6738,1.67415,77200000.0
2009-05-12 06:11:00,1.67425,1.6744,1.67425,1.67425,8000000.0
2009-05-12 06:12:00,1.67445,1.67465,1.67445,1.67465,9400000.0
2009-05-12 06:13:00,1.6747,1.67495,1.67465,1.67495,21400000.0
2009-05-12 06:14:00,1.67495,1.67495,1.67495,1.67495,1400000.0
2009-05-12 06:15:00,1.67495,1.6751,1.67475,1.6749,82800000.0
2009-05-12 06:16:00,1.67505,1.67505,1.6746,1.67485,59000000.0
2009-05-12 06:17:00,1.67485,1.67505,1.67435,1.6747,98800000.0
2009-05-12 06:18:00,1.67475,1.675,1.6744,1.6746,159000000.0
2009-05-12 06:19:00,1.6746,1.6746,1.6744,1.6745,52800000.0
2009-05-12 06:20:00,1.6746,1.6746,1.67415,1.67435,25800000.0
2009-05-12 06:21:00,1.6744,1.6744,1.6742,1.6742,45600000.0
2009-05-12 06:22:00,1.6743,1.6743,1.6742,1.6742,22400000.0
2009-05-12 06:23:00,1.6742,1.6744,1.6742,1.6744,28600000.0
2009-05-12 06:24:00,1.67445,1.67475,1.67445,1.67455,83000000.0
2009-05-12 06:25:00,1.67455,1.67495,1.67455,1.67485,64000000.0
2009-05-12 06:26:00,1.6747,1.67475,1.6743,1.67475,87600000.0
2009-05-12 06:27:00,1.67475,1.675,1.67475,1.67475,17600000.0
2009-05-12 06:28:00,1.67475,1.67495,1.6747,1.67475,53200000.0
2009-05-12 06:29:00,1.67485,1.67485,1.6745,1.6746,20000000.0
2009-05-12 06:30:00,1.6746,1.6747,1.67395,1.67465,146000000.0
2009-05-12 06:31:00,1.67465,1.67465,1.67455,1.6746,14600000.0
2009-05-12 06:32:00,1.6747,1.6747,1.67425,1.67425,39600000.0
2009-05-12 06:33:00,1.67435,1.6745,1.67425,1.67425,38400000.0
2009-05-12 06:34:00,1.6742,1.6743,1.6742,1.6743,60600000.0
2009-05-12 06:35:00,1.6743,1.67435,1.6743,1.6743,14000000.0
2009-05-12 06:36:00,1.6743,1.67435,1.67425,1.67425,25400000.0
2009-05-12 06:37:00,1.67435,1.67455,1.6742,1.67455,63600000.0
2009-05-12 06:38:00,1.67435,1.6757,1.67435,1.6748,86600000.0
2009-05-12 06:39:00,1.6748,1.67495,1.6747,1.67495,33000000.0
2009-05-12 06:40:00,1.67515,1.67535,1.67505,1.67505,33800000.0
2009-05-12 06:41:00,1.67505,1.6753,1.6748,1.67515,100200000.0
2009-05-12 06:42:00,1.6751,1.6751,1.6746,1.67485,40000000.0
2009-05-12 06:43:00,1.67485,1.67515,1.6746,1.6746,38400000.0
2009-05-12 06:44:00,1.6746,1.67495,1.6746,1.67495,49200000.0
2009-05-12 06:45:00,1.67495,1.67535,1.67475,1.67475,56600000.0
2009-05-12 06:46:00,1.67485,1.6751,1.6748,1.6751,57400000.0
2009-05-12 06:47:00,1.6751,1.6751,1.6748,1.67485,101400000.0
2009-05-12 06:48:00,1.6749,1.6749,1.67475,1.67475,42800000.0
2009-05-12 06:49:00,1.67475,1.6748,1.67475,1.6748,4800000.0
2009-05-12 06:50:00,1.6748,1.6748,1.6741,1.6743,30600000.0
2009-05-12 06:51:00,1.67425,1.6743,1.6741,1.6741,12800000.0
2009-05-12 06:52:00,1.67425,1.6743,1.6739,1.6741,25800000.0
2009-05-12 06:53:00,1.674,1.6746,1.6738,1.6743,65000000.0
2009-05-12 06:54:00,1.67415,1.67435,1.67405,1.67405,94000000.0
2009-05-12 06:55:00,1.6736,1.67415,1.6736,1.67415,41800000.0
2009-05-12 06:56:00,1.674,1.67405,1.67365,1.6737,16000000.0
2009-05-12 06:57:00,1.67375,1.674,1.67375,1.674,80800000.0
2009-05-12 06:58:00,1.67395,1.6743,1.67375,1.6741,48400000.0
2009-05-12 06:59:00,1.6743,1.67435,1.6742,1.67435,28000000.0
2009-05-12 07:00:00,1.6743,1.67485,1.6743,1.67475,43600000.0
2009-05-12 07:01:00,1.6749,1.6749,1.67465,1.67485,50200000.0
2009-05-12 07:02:00,1.67485,1.6753,1.6748,1.6751,94400000.0
2009-05-12 07:03:00,1.67515,1.6753,1.67505,1.6752,43400000.0
2009-05-12 07:04:00,1.6752,1.6753,1.6751,1.67515,38600000.0
2009-05-12 07:05:00,1.6751,1.6752,1.67505,1.67515,35200000.0
2009-05-12 07:06:00,1.67515,1.67515,1.67495,1.67515,57600000.0
2009-05-12 07:07:00,1.67505,1.6754,1.67505,1.6752,42000000.0
2009-05-12 07:08:00,1.6753,1.67535,1.6752,1.67535,59600000.0
2009-05-12 07:09:00,1.67535,1.67545,1.6753,1.67545,35000000.0
2009-05-12 07:10:00,1.6755,1.6755,1.67545,1.67545,15000000.0
2009-05-12 07:11:00,1.67525,1.67545,1.67525,1.67545,23400000.0
2009-05-12 07:12:00,1.67545,1.6755,1.67545,1.6755,24000000.0
2009-05-12 07:13:00,1.67545,1.6755,1.67545,1.67545,28600000.0
2009-05-12 07:14:00,1.6755,1.6755,1.6755,1.6755,6000000.0
2009-05-12 07:15:00,1.67545,1.67565,1.67515,1.67565,89600000.0
2009-05-12 07:16:00,1.6757,1.6757,1.67525,1.67535,70000000.0
2009-05-12 07:17:00,1.67535,1.67555,1.675,1.6751,79800000.0
2009-05-12 07:18:00,1.67525,1.67525,1.67505,1.6752,45800000.0
2009-05-12 07:19:00,1.6752,1.67525,1.67465,1.67495,104600000.0
2009-05-12 07:20:00,1.6751,1.6751,1.6748,1.6749,120600000.0
2009-05-12 07:21:00,1.67485,1.67495,1.6748,1.6748,71200000.0
2009-05-12 07:22:00,1.6749,1.67495,1.67405,1.67435,65200000.0
2009-05-12 07:23:00,1.67435,1.67435,1.67375,1.6741,76200000.0
2009-05-12 07:24:00,1.6742,1.67425,1.674,1.67425,28600000.0
2009-05-12 07:25:00,1.67435,1.6748,1.67435,1.6745,47600000.0
2009-05-12 07:26:00,1.67455,1.6747,1.67425,1.6747,62000000.0
2009-05-12 07:27:00,1.67475,1.6749,1.6747,1.6747,23200000.0
2009-05-12 07:28:00,1.6747,1.67475,1.67445,1.6745,39800000.0
2009-05-12 07:29:00,1.6745,1.6745,1.67445,1.67445,23000000.0
2009-05-12 07:30:00,1.67435,1.6745,1.67405,1.67415,125400000.0
2009-05-12 07:31:00,1.67405,1.67425,1.6737,1.6742,108000000.0
2009-05-12 07:32:00,1.6741,1.6745,1.67325,1.67445,137000000.0
2009-05-12 07:33:00,1.67435,1.6745,1.67405,1.67445,121200000.0
2009-05-12 07:34:00,1.67445,1.67465,1.6741,1.6741,77800000.0
2009-05-12 07:35:00,1.6741,1.6745,1.6739,1.67425,67200000.0
2009-05-12 07:36:00,1.67425,1.6745,1.6739,1.6744,81600000.0
2009-05-12 07:37:00,1.67455,1.6756,1.6745,1.67535,104200000.0
2009-05-12 07:38:00,1.67525,1.6757,1.6738,1.6753,232800000.0
2009-05-12 07:39:00,1.6753,1.6755,1.67505,1.6754,77600000.0
2009-05-12 07:40:00,1.6754,1.6754,1.67475,1.6749,145400000.0
2009-05-12 07:41:00,1.6749,1.6753,1.67485,1.67515,161600000.0
2009-05-12 07:42:00,1.6751,1.6752,1.6746,1.6749,87800000.0
2009-05-12 07:43:00,1.67485,1.67485,1.67385,1.67445,115000000.0
2009-05-12 07:44:00,1.67425,1.67435,1.67375,1.6739,103800000.0
2009-05-12 07:45:00,1.67385,1.67395,1.67365,1.67385,70800000.0
2009-05-12 07:46:00,1.67395,1.674,1.6737,1.6737,122000000.0
2009-05-12 07:47:00,1.6737,1.67385,1.6734,1.6737,125000000.0
2009-05-12 07:48:00,1.67375,1.67395,1.6736,1.6739,78400000.0
2009-05-12 07:49:00,1.6739,1.67425,1.67385,1.67425,95200000.0
2009-05-12 07:50:00,1.67425,1.67485,1.67425,1.6746,85200000.0
2009-05-12 07:51:00,1.6746,1.67465,1.6744,1.67465,88200000.0
2009-05-12 07:52:00,1.67465,1.67505,1.67465,1.675,145200000.0
2009-05-12 07:53:00,1.675,1.67505,1.67485,1.6749,31600000.0
2009-05-12 07:54:00,1.6749,1.67495,1.67475,1.67485,67600000.0
2009-05-12 07:55:00,1.67475,1.67505,1.67365,1.67465,190000000.0
2009-05-12 07:56:00,1.6747,1.67505,1.6743,1.67505,127400000.0
2009-05-12 07:57:00,1.67505,1.6752,1.67485,1.675,118000000.0
2009-05-12 07:58:00,1.675,1.67515,1.675,1.6751,33800000.0
2009-05-12 07:59:00,1.67515,1.67535,1.67485,1.6749,126200000.0
2009-05-12 08:00:00,1.67495,1.6751,1.67485,1.675,229200000.0
2009-05-12 08:01:00,1.67495,1.6756,1.6749,1.67495,118000000.0
2009-05-12 08:02:00,1.67495,1.67535,1.6749,1.67505,103600000.0
2009-05-12 08:03:00,1.6751,1.6753,1.67505,1.67515,66000000.0
2009-05-12 08:04:00,1.6751,1.6754,1.6749,1.6753,132200000.0
2009-05-12 08:05:00,1.6752,1.67535,1.67485,1.67515,88200000.0
2009-05-12 08:06:00,1.67515,1.67535,1.67485,1.67515,90600000.0
2009-05-12 08:07:00,1.6752,1.6753,1.67355,1.67355,156000000.0
2009-05-12 08:08:00,1.6738,1.67465,1.6737,1.6743,112800000.0
2009-05-12 08:09:00,1.6744,1.6745,1.67405,1.67425,110200000.0
2009-05-12 08:10:00,1.6742,1.67435,1.67415,1.67415,36400000.0
2009-05-12 08:11:00,1.67415,1.6742,1.6735,1.67365,92400000.0
2009-05-12 08:12:00,1.6736,1.67365,1.6733,1.6736,78800000.0
2009-05-12 08:13:00,1.6732,1.6733,1.67305,1.67315,124000000.0
2009-05-12 08:14:00,1.67335,1.67335,1.6725,1.6726,117600000.0
2009-05-12 08:15:00,1.6726,1.67265,1.6725,1.6726,82800000.0
2009-05-12 08:16:00,1.6726,1.67275,1.6723,1.6725,155400000.0
2009-05-12 08:17:00,1.6726,1.67265,1.6724,1.6725,134800000.0
2009-05-12 08:18:00,1.6725,1.67265,1.67095,1.67095,198600000.0
2009-05-12 08:19:00,1.67095,1.6719,1.6709,1.67185,116200000.0
2009-05-12 08:20:00,1.67185,1.67185,1.6714,1.6715,99600000.0
2009-05-12 08:21:00,1.6714,1.6723,1.67135,1.67225,180600000.0
2009-05-12 08:22:00,1.67215,1.67235,1.67195,1.67225,62600000.0
2009-05-12 08:23:00,1.67225,1.67225,1.6718,1.6718,56400000.0
2009-05-12 08:24:00,1.6718,1.6719,1.6717,1.67185,37400000.0
2009-05-12 08:25:00,1.6718,1.67255,1.67175,1.6722,47400000.0
2009-05-12 08:26:00,1.67225,1.6725,1.6719,1.6719,113800000.0
2009-05-12 08:27:00,1.672,1.672,1.6712,1.67155,214600000.0
2009-05-12 08:28:00,1.6715,1.67175,1.67095,1.67095,144200000.0
2009-05-12 08:29:00,1.671,1.6714,1.6708,1.67115,149200000.0
2009-05-12 08:30:00,1.67125,1.6723,1.67115,1.6722,221600000.0
2009-05-12 08:31:00,1.6722,1.67275,1.6722,1.67265,79200000.0
2009-05-12 08:32:00,1.6727,1.673,1.67245,1.6728,161600000.0
2009-05-12 08:33:00,1.67275,1.673,1.6726,1.67295,125600000.0
2009-05-12 08:34:00,1.67295,1.67305,1.6728,1.67305,91000000.0
2009-05-12 08:35:00,1.67305,1.6732,1.67275,1.673,153800000.0
2009-05-12 08:36:00,1.67305,1.67345,1.6729,1.67315,218400000.0
2009-05-12 08:37:00,1.6731,1.6731,1.6726,1.6727,164600000.0
2009-05-12 08:38:00,1.67265,1.67285,1.67185,1.67225,282800000.0
2009-05-12 08:39:00,1.67225,1.67235,1.67195,1.6721,231200000.0
2009-05-12 08:40:00,1.67205,1.67205,1.67185,1.67185,97200000.0
2009-05-12 08:41:00,1.6719,1.67215,1.6719,1.67215,146400000.0
2009-05-12 08:42:00,1.67215,1.67215,1.67185,1.672,122000000.0
2009-05-12 08:43:00,1.672,1.67205,1.67145,1.67175,257600000.0
2009-05-12 08:44:00,1.6718,1.67215,1.6716,1.67195,151200000.0
2009-05-12 08:45:00,1.672,1.67275,1.6718,1.67255,192800000.0
2009-05-12 08:46:00,1.67255,1.67255,1.6724,1.67245,59000000.0
2009-05-12 08:47:00,1.67245,1.67265,1.6723,1.67265,148600000.0
2009-05-12 08:48:00,1.67285,1.67315,1.67245,1.67295,298600000.0
2009-05-12 08:49:00,1.6729,1.67345,1.67285,1.6731,220000000.0
2009-05-12 08:50:00,1.67305,1.67335,1.6727,1.67315,191800000.0
2009-05-12 08:51:00,1.6729,1.6729,1.6727,1.6728,114400000.0
2009-05-12 08:52:00,1.6728,1.67315,1.67265,1.673,286000000.0
2009-05-12 08:53:00,1.673,1.67365,1.673,1.6735,165400000.0
2009-05-12 08:54:00,1.6734,1.67415,1.67335,1.67405,184800000.0
2009-05-12 08:55:00,1.67395,1.6744,1.67385,1.67435,228600000.0
2009-05-12 08:56:00,1.6745,1.6746,1.67435,1.6745,254400000.0
2009-05-12 08:57:00,1.6745,1.67525,1.6745,1.67515,211800000.0
2009-05-12 08:58:00,1.67515,1.67545,1.6751,1.6753,273600000.0
2009-05-12 08:59:00,1.6753,1.6755,1.675,1.67515,308000000.0
2009-05-12 09:00:00,1.67515,1.67585,1.67505,1.6757,422600000.0
2009-05-12 09:01:00,1.6755,1.67565,1.6752,1.6754,298800000.0
2009-05-12 09:02:00,1.67545,1.67575,1.6754,1.6756,157000000.0
2009-05-12 09:03:00,1.67555,1.67585,1.6755,1.67555,219200000.0
2009-05-12 09:04:00,1.6756,1.6758,1.6754,1.67555,295600000.0
2009-05-12 09:05:00,1.67565,1.6763,1.67545,1.6762,314800000.0
2009-05-12 09:06:00,1.6762,1.6764,1.67575,1.67625,365300000.0
2009-05-12 09:07:00,1.67625,1.6767,1.6757,1.6765,374400000.0
2009-05-12 09:08:00,1.67655,1.67665,1.67635,1.6764,278400000.0
2009-05-12 09:09:00,1.67635,1.67765,1.6762,1.67765,237200000.0
2009-05-12 09:10:00,1.67765,1.6781,1.67755,1.67755,293400000.0
2009-05-12 09:11:00,1.6776,1.67775,1.6772,1.6775,231400000.0
2009-05-12 09:12:00,1.6775,1.6782,1.6775,1.6781,192400000.0
2009-05-12 09:13:00,1.6782,1.6784,1.67775,1.67825,235000000.0
2009-05-12 09:14:00,1.67825,1.67825,1.6777,1.678,231600000.0
2009-05-12 09:15:00,1.678,1.67835,1.6778,1.678,231200000.0
2009-05-12 09:16:00,1.678,1.67805,1.677,1.67705,330800000.0
2009-05-12 09:17:00,1.677,1.6771,1.67645,1.67655,391200000.0
2009-05-12 09:18:00,1.6766,1.67695,1.6761,1.67675,295400000.0
2009-05-12 09:19:00,1.67675,1.677,1.67655,1.67655,357400000.0
2009-05-12 09:20:00,1.67655,1.67695,1.6763,1.6769,338800000.0
2009-05-12 09:21:00,1.67685,1.6769,1.67615,1.67615,322600000.0
2009-05-12 09:22:00,1.67615,1.6765,1.67605,1.6765,243400000.0
2009-05-12 09:23:00,1.6765,1.67705,1.6761,1.6763,320000000.0
2009-05-12 09:24:00,1.6765,1.67855,1.6762,1.67775,370000000.0
2009-05-12 09:25:00,1.67785,1.67835,1.6776,1.67785,359400000.0
2009-05-12 09:26:00,1.6778,1.6779,1.67705,1.6774,318800000.0
2009-05-12 09:27:00,1.6774,1.67855,1.67735,1.678,411200000.0
2009-05-12 09:28:00,1.678,1.67805,1.6777,1.67785,417000000.0
2009-05-12 09:29:00,1.67785,1.678,1.67705,1.67735,438000000.0
2009-05-12 09:30:00,1.6773,1.6781,1.67715,1.67795,381800000.0
2009-05-12 09:31:00,1.6779,1.678,1.6775,1.6779,363400000.0
2009-05-12 09:32:00,1.6779,1.6785,1.6774,1.67835,328000000.0
2009-05-12 09:33:00,1.67835,1.6787,1.6781,1.6783,313200000.0
2009-05-12 09:34:00,1.67825,1.67835,1.678,1.67835,222000000.0
2009-05-12 09:35:00,1.6783,1.6784,1.67795,1.67825,182800000.0
2009-05-12 09:36:00,1.67815,1.6785,1.67795,1.67795,174200000.0
2009-05-12 09:37:00,1.67795,1.6783,1.67795,1.6782,232800000.0
2009-05-12 09:38:00,1.6782,1.67905,1.6778,1.6784,385400000.0
2009-05-12 09:39:00,1.67835,1.67895,1.67825,1.67875,332600000.0
2009-05-12 09:40:00,1.67865,1.67995,1.67855,1.6799,320400000.0
2009-05-12 09:41:00,1.6799,1.6799,1.6792,1.6797,383800000.0
2009-05-12 09:42:00,1.67975,1.67985,1.67885,1.67935,479800000.0
2009-05-12 09:43:00,1.6793,1.6795,1.6789,1.67925,532400000.0
2009-05-12 09:44:00,1.6793,1.6796,1.67895,1.679,607800000.0
2009-05-12 09:45:00,1.67905,1.67935,1.6783,1.67855,492400000.0
2009-05-12 09:46:00,1.67855,1.6789,1.67835,1.67855,350600000.0
2009-05-12 09:47:00,1.6785,1.67905,1.6779,1.6784,482200000.0
2009-05-12 09:48:00,1.6785,1.6794,1.6785,1.67885,313000000.0
2009-05-12 09:49:00,1.6789,1.67935,1.67875,1.6791,398800000.0
2009-05-12 09:50:00,1.6791,1.6797,1.679,1.67945,487000000.0
2009-05-12 09:51:00,1.67945,1.67945,1.679,1.67905,165200000.0
2009-05-12 09:52:00,1.67915,1.6796,1.67905,1.6793,271000000.0
2009-05-12 09:53:00,1.6793,1.67945,1.6788,1.67905,347000000.0
2009-05-12 09:54:00,1.679,1.67975,1.67895,1.67965,315600000.0
2009-05-12 09:55:00,1.67965,1.67975,1.6791,1.67945,280400000.0
2009-05-12 09:56:00,1.67945,1.6801,1.67945,1.6801,270600000.0
2009-05-12 09:57:00,1.6801,1.68055,1.6795,1.68015,422400000.0
2009-05-12 09:58:00,1.6801,1.68125,1.67985,1.6802,431000000.0
2009-05-12 09:59:00,1.68015,1.68035,1.679,1.6794,545800000.0
2009-05-12 10:00:00,1.67935,1.68,1.67865,1.6799,472400000.0
2009-05-12 10:01:00,1.6799,1.6801,1.67965,1.6798,528800000.0
2009-05-12 10:02:00,1.6798,1.68015,1.67895,1.67905,556400000.0
2009-05-12 10:03:00,1.67915,1.6792,1.67785,1.67785,503200000.0
2009-05-12 10:04:00,1.67785,1.6793,1.6778,1.6793,387200000.0
2009-05-12 10:05:00,1.6793,1.67955,1.6788,1.67895,435400000.0
2009-05-12 10:06:00,1.679,1.68055,1.6787,1.68035,385200000.0
2009-05-12 10:07:00,1.6803,1.68075,1.6802,1.6807,422000000.0
2009-05-12 10:08:00,1.6806,1.6812,1.6806,1.68115,375000000.0
2009-05-12 10:09:00,1.6812,1.6813,1.6807,1.68115,471200000.0
2009-05-12 10:10:00,1.68105,1.68145,1.68085,1.681,461000000.0
2009-05-12 10:11:00,1.68095,1.68115,1.68055,1.6808,491600000.0
2009-05-12 10:12:00,1.6808,1.68105,1.68045,1.6808,395800000.0
2009-05-12 10:13:00,1.6808,1.68095,1.6805,1.6805,496800000.0
2009-05-12 10:14:00,1.6805,1.68075,1.6801,1.6802,471400000.0
2009-05-12 10:15:00,1.6802,1.68065,1.6802,1.68035,268600000.0
2009-05-12 10:16:00,1.68055,1.68105,1.6804,1.6809,316000000.0
2009-05-12 10:17:00,1.6807,1.68085,1.68035,1.6806,451200000.0
2009-05-12 10:18:00,1.6806,1.681,1.68045,1.68045,417600000.0
2009-05-12 10:19:00,1.6805,1.6806,1.68025,1.68045,455000000.0
2009-05-12 10:20:00,1.68045,1.681,1.6804,1.68065,379600000.0
2009-05-12 10:21:00,1.68055,1.681,1.68035,1.681,410000000.0
2009-05-12 10:22:00,1.68095,1.68145,1.68095,1.68105,333600000.0
2009-05-12 10:23:00,1.68115,1.68175,1.68075,1.681,436400000.0
2009-05-12 10:24:00,1.681,1.68135,1.68075,1.6811,460800000.0
2009-05-12 10:25:00,1.6812,1.682,1.6811,1.6819,481600000.0
2009-05-12 10:26:00,1.68195,1.6823,1.68135,1.68135,581200000.0
2009-05-12 10:27:00,1.68145,1.68225,1.68135,1.6816,536200000.0
2009-05-12 10:28:00,1.68155,1.68225,1.68095,1.68095,482800000.0
2009-05-12 10:29:00,1.681,1.68125,1.68015,1.6806,195000000.0
2009-05-12 10:30:00,1.68065,1.6826,1.6804,1.68235,332800000.0
2009-05-12 10:31:00,1.6824,1.6841,1.68225,1.684,398600000.0
2009-05-12 10:32:00,1.6841,1.68545,1.684,1.68495,528400000.0
2009-05-12 10:33:00,1.68485,1.68495,1.6846,1.68475,410000000.0
2009-05-12 10:34:00,1.6847,1.6851,1.68455,1.6847,421800000.0
2009-05-12 10:35:00,1.6848,1.6848,1.6842,1.68435,389600000.0
2009-05-12 10:36:00,1.6844,1.68455,1.6835,1.68355,341400000.0
2009-05-12 10:37:00,1.6836,1.6837,1.68295,1.68305,291200000.0
2009-05-12 10:38:00,1.683,1.68325,1.68285,1.6832,398200000.0
2009-05-12 10:39:00,1.6832,1.68345,1.68295,1.68295,413600000.0
2009-05-12 10:40:00,1.6829,1.68315,1.68265,1.68295,494400000.0
2009-05-12 10:41:00,1.68295,1.68305,1.68255,1.6828,412000000.0
2009-05-12 10:42:00,1.6828,1.68285,1.68245,1.6826,427600000.0
2009-05-12 10:43:00,1.68265,1.68275,1.682,1.68215,512200000.0
2009-05-12 10:44:00,1.68215,1.6826,1.68215,1.6824,370800000.0
2009-05-12 10:45:00,1.68265,1.683,1.68255,1.6827,493800000.0
2009-05-12 10:46:00,1.6827,1.6828,1.68235,1.68275,311000000.0
2009-05-12 10:47:00,1.68275,1.68415,1.6826,1.68385,433200000.0
2009-05-12 10:48:00,1.68385,1.68615,1.68345,1.6859,402200000.0
2009-05-12 10:49:00,1.6859,1.68595,1.68455,1.6846,492000000.0
2009-05-12 10:50:00,1.68465,1.6856,1.6846,1.68555,559000000.0
2009-05-12 10:51:00,1.68555,1.6863,1.68555,1.68585,468800000.0
2009-05-12 10:52:00,1.68585,1.68615,1.6855,1.68615,444600001.0
2009-05-12 10:53:00,1.6863,1.6864,1.6854,1.6856,516400000.0
2009-05-12 10:54:00,1.6856,1.68615,1.68515,1.686,469800000.0
2009-05-12 10:55:00,1.68605,1.68665,1.68585,1.68635,466200000.0
2009-05-12 10:56:00,1.6862,1.68635,1.6857,1.68575,346200000.0
2009-05-12 10:57:00,1.68575,1.68645,1.68545,1.6856,461800000.0
2009-05-12 10:58:00,1.68555,1.6859,1.68535,1.6858,439200000.0
2009-05-12 10:59:00,1.68555,1.68555,1.68485,1.68515,466600000.0
2009-05-12 11:00:00,1.685,1.6855,1.6844,1.68545,506200000.0
2009-05-12 11:01:00,1.6853,1.6856,1.6852,1.6852,459400000.0
2009-05-12 11:02:00,1.6852,1.68705,1.6852,1.68705,449000000.0
2009-05-12 11:03:00,1.68715,1.68795,1.6869,1.6878,483400000.0
2009-05-12 11:04:00,1.68775,1.68795,1.6873,1.6878,557800000.0
2009-05-12 11:05:00,1.6877,1.68795,1.68735,1.6875,427200000.0
2009-05-12 11:06:00,1.68755,1.6881,1.6875,1.68805,238800000.0
2009-05-12 11:07:00,1.68805,1.6883,1.6875,1.6875,327000000.0
2009-05-12 11:08:00,1.68715,1.68745,1.68695,1.68735,437000000.0
2009-05-12 11:09:00,1.6874,1.6875,1.68695,1.68715,424600000.0
2009-05-12 11:10:00,1.68715,1.6887,1.68695,1.6886,339600000.0
2009-05-12 11:11:00,1.6886,1.68875,1.6878,1.688,386700000.0
2009-05-12 11:12:00,1.688,1.68825,1.68755,1.68775,489000000.0
2009-05-12 11:13:00,1.68775,1.68775,1.68645,1.6868,491800000.0
2009-05-12 11:14:00,1.68685,1.68755,1.68685,1.68755,496400000.0
2009-05-12 11:15:00,1.68755,1.6878,1.6873,1.68755,535000000.0
2009-05-12 11:16:00,1.68755,1.68775,1.68725,1.68735,384800000.0
2009-05-12 11:17:00,1.68725,1.6878,1.68725,1.6876,399800000.0
2009-05-12 11:18:00,1.6876,1.68865,1.6874,1.6881,585200000.0
2009-05-12 11:19:00,1.6877,1.68775,1.6868,1.6869,485000000.0
2009-05-12 11:20:00,1.68685,1.68705,1.6862,1.6868,510200000.0
2009-05-12 11:21:00,1.6868,1.68685,1.6861,1.68655,413400000.0
2009-05-12 11:22:00,1.6866,1.6868,1.68605,1.68625,435800000.0
2009-05-12 11:23:00,1.6862,1.68665,1.686,1.68655,409800000.0
2009-05-12 11:24:00,1.68655,1.68655,1.6849,1.68535,581000000.0
2009-05-12 11:25:00,1.68525,1.68575,1.6852,1.6853,455200000.0
2009-05-12 11:26:00,1.6853,1.68565,1.68515,1.68555,364000000.0
2009-05-12 11:27:00,1.68555,1.68655,1.6854,1.6865,451400000.0
2009-05-12 11:28:00,1.6865,1.6865,1.6857,1.6859,395800000.0
2009-05-12 11:29:00,1.6858,1.68605,1.68535,1.68565,385200000.0
2009-05-12 11:30:00,1.6857,1.6862,1.6857,1.6858,304200000.0
2009-05-12 11:31:00,1.6858,1.68615,1.68545,1.68565,446800000.0
2009-05-12 11:32:00,1.68525,1.6853,1.68435,1.68445,382600000.0
2009-05-12 11:33:00,1.6844,1.6848,1.68435,1.68445,536800000.0
2009-05-12 11:34:00,1.6845,1.6856,1.6844,1.68535,484200000.0
2009-05-12 11:35:00,1.6853,1.68565,1.68485,1.68535,576000000.0
2009-05-12 11:36:00,1.68535,1.6862,1.68535,1.68615,339400000.0
2009-05-12 11:37:00,1.68635,1.6864,1.68575,1.6863,536000000.0
2009-05-12 11:38:00,1.68625,1.68625,1.6854,1.6856,561400000.0
2009-05-12 11:39:00,1.6856,1.6864,1.6854,1.68605,598600000.0
2009-05-12 11:40:00,1.68605,1.6881,1.686,1.68775,539000000.0
2009-05-12 11:41:00,1.68785,1.68815,1.6878,1.68805,416600000.0
2009-05-12 11:42:00,1.6881,1.6885,1.68805,1.68805,319400000.0
2009-05-12 11:43:00,1.68805,1.68835,1.6877,1.6881,524200000.0
2009-05-12 11:44:00,1.68795,1.6882,1.68745,1.6875,577400000.0
2009-05-12 11:45:00,1.68755,1.6881,1.68755,1.688,324400000.0
2009-05-12 11:46:00,1.68795,1.68795,1.6877,1.6877,282000000.0
2009-05-12 11:47:00,1.68785,1.6882,1.6876,1.6881,346200000.0
2009-05-12 11:48:00,1.6881,1.6883,1.6879,1.68825,349800000.0
2009-05-12 11:49:00,1.6882,1.68845,1.6881,1.6882,319800000.0
2009-05-12 11:50:00,1.6882,1.68845,1.68805,1.6883,380600000.0
2009-05-12 11:51:00,1.6883,1.68875,1.68825,1.6886,338200000.0
2009-05-12 11:52:00,1.6885,1.6888,1.68815,1.6888,382200002.0
2009-05-12 11:53:00,1.68885,1.689,1.68835,1.6885,386600000.0
2009-05-12 11:54:00,1.6885,1.68865,1.6882,1.68855,376800000.0
2009-05-12 11:55:00,1.68855,1.6886,1.6881,1.6883,448200000.0
2009-05-12 11:56:00,1.68845,1.68875,1.68805,1.68845,459600000.0
2009-05-12 11:57:00,1.68845,1.68865,1.6882,1.6884,361000000.0
2009-05-12 11:58:00,1.6884,1.68865,1.6882,1.68835,251200000.0
2009-05-12 11:59:00,1.68835,1.68845,1.68815,1.68825,234000000.0
2009-05-12 12:00:00,1.6882,1.6882,1.6874,1.6875,376400000.0
2009-05-12 12:01:00,1.68745,1.6884,1.68735,1.688,335000000.0
2009-05-12 12:02:00,1.68795,1.6886,1.68795,1.6885,323600000.0
2009-05-12 12:03:00,1.6884,1.68855,1.68795,1.688,238800000.0
2009-05-12 12:04:00,1.688,1.688,1.6875,1.68755,343000000.0
2009-05-12 12:05:00,1.6875,1.68755,1.6867,1.6869,380600000.0
2009-05-12 12:06:00,1.68685,1.6869,1.6866,1.68665,275800000.0
2009-05-12 12:07:00,1.6866,1.6872,1.68645,1.68685,296400000.0
2009-05-12 12:08:00,1.68665,1.6872,1.6864,1.6871,451800000.0
2009-05-12 12:09:00,1.68705,1.6873,1.68665,1.687,326200000.0
2009-05-12 12:10:00,1.687,1.6871,1.68655,1.68685,354200000.0
2009-05-12 12:11:00,1.68665,1.68755,1.68645,1.68745,374200000.0
2009-05-12 12:12:00,1.68735,1.68765,1.68695,1.68745,451000000.0
2009-05-12 12:13:00,1.6876,1.68835,1.68755,1.68805,487000000.0
2009-05-12 12:14:00,1.68795,1.68815,1.68755,1.6879,434600000.0
2009-05-12 12:15:00,1.6878,1.6879,1.6874,1.68775,501200000.0
2009-05-12 12:16:00,1.68785,1.6881,1.68735,1.688,381600000.0
2009-05-12 12:17:00,1.68805,1.68835,1.68765,1.68805,518600000.0
2009-05-12 12:18:00,1.68795,1.6884,1.68785,1.6883,487400000.0
2009-05-12 12:19:00,1.68835,1.68865,1.6883,1.6885,388200000.0
2009-05-12 12:20:00,1.6884,1.68875,1.68805,1.68805,372000000.0
2009-05-12 12:21:00,1.6881,1.6882,1.68775,1.688,364400000.0
2009-05-12 12:22:00,1.688,1.68805,1.68775,1.68775,404800000.0
2009-05-12 12:23:00,1.6878,1.68785,1.68715,1.68715,264200000.0
2009-05-12 12:24:00,1.68715,1.68725,1.68665,1.68695,297000000.0
2009-05-12 12:25:00,1.68695,1.6879,1.6868,1.6877,449600000.0
2009-05-12 12:26:00,1.68765,1.68775,1.6874,1.6877,334200000.0
2009-05-12 12:27:00,1.6877,1.68795,1.68725,1.68765,418800000.0
2009-05-12 12:28:00,1.68765,1.68805,1.68705,1.68725,498600000.0
2009-05-12 12:29:00,1.68725,1.68755,1.687,1.687,526199999.0
2009-05-12 12:30:00,1.687,1.6875,1.687,1.6873,443200000.0
2009-05-12 12:31:00,1.6873,1.6876,1.6871,1.68735,234600000.0
2009-05-12 12:32:00,1.68735,1.68755,1.68695,1.68725,479000000.0
2009-05-12 12:33:00,1.68725,1.6875,1.68715,1.6875,222800000.0
2009-05-12 12:34:00,1.6875,1.68775,1.68715,1.6875,284600000.0
2009-05-12 12:35:00,1.6875,1.68815,1.68745,1.68815,306800000.0
2009-05-12 12:36:00,1.68815,1.6884,1.68765,1.6878,498400000.0
2009-05-12 12:37:00,1.6878,1.689,1.68765,1.6888,410800000.0
2009-05-12 12:38:00,1.6888,1.6895,1.6888,1.6892,317200000.0
2009-05-12 12:39:00,1.6893,1.6897,1.6891,1.6891,278000000.0
2009-05-12 12:40:00,1.68915,1.6896,1.6889,1.68955,365600000.0
2009-05-12 12:41:00,1.68955,1.68965,1.68935,1.6895,299800000.0
2009-05-12 12:42:00,1.6894,1.69,1.68915,1.68965,346300000.0
2009-05-12 12:43:00,1.68975,1.6904,1.68975,1.6902,527600000.0
2009-05-12 12:44:00,1.69015,1.6902,1.6898,1.6899,325800000.0
2009-05-12 12:45:00,1.6899,1.69035,1.68985,1.69015,329800000.0
2009-05-12 12:46:00,1.6902,1.6904,1.69005,1.6901,365800000.0
2009-05-12 12:47:00,1.69025,1.69035,1.6901,1.6901,318000000.0
2009-05-12 12:48:00,1.69015,1.6905,1.6901,1.69035,339000000.0
2009-05-12 12:49:00,1.69025,1.69035,1.68995,1.68995,435200000.0
2009-05-12 12:50:00,1.69,1.69005,1.6895,1.68965,417600000.0
2009-05-12 12:51:00,1.6896,1.68995,1.68945,1.6899,431000000.0
2009-05-12 12:52:00,1.6899,1.69,1.68975,1.6898,290200000.0
2009-05-12 12:53:00,1.6898,1.6902,1.6898,1.68985,301200000.0
2009-05-12 12:54:00,1.6898,1.69005,1.68945,1.6895,390400000.0
2009-05-12 12:55:00,1.6896,1.69005,1.68945,1.6899,452000000.0
2009-05-12 12:56:00,1.6899,1.6901,1.6897,1.6899,374200000.0
2009-05-12 12:57:00,1.6899,1.68995,1.6895,1.6896,538400000.0
2009-05-12 12:58:00,1.68955,1.68965,1.68905,1.68925,303200000.0
2009-05-12 12:59:00,1.68925,1.6896,1.68885,1.68925,472200000.0
2009-05-12 13:00:00,1.68935,1.68995,1.68935,1.6899,473000000.0
2009-05-12 13:01:00,1.68995,1.69035,1.68995,1.6901,421600000.0
2009-05-12 13:02:00,1.6901,1.69055,1.69005,1.69035,482000000.0
2009-05-12 13:03:00,1.69035,1.69045,1.68995,1.68995,301600000.0
2009-05-12 13:04:00,1.68985,1.68985,1.68895,1.6891,463400000.0
2009-05-12 13:05:00,1.6891,1.68945,1.6884,1.68875,471200000.0
2009-05-12 13:06:00,1.6888,1.6892,1.68875,1.6888,406200000.0
2009-05-12 13:07:00,1.68885,1.6891,1.6886,1.6889,424000000.0
2009-05-12 13:08:00,1.68875,1.6893,1.68875,1.6893,394800000.0
2009-05-12 13:09:00,1.6891,1.6892,1.68895,1.68915,391200000.0
2009-05-12 13:10:00,1.68915,1.6894,1.6888,1.68905,377600000.0
2009-05-12 13:11:00,1.6891,1.6897,1.68895,1.68945,361600000.0
2009-05-12 13:12:00,1.68945,1.6897,1.68935,1.68935,218200000.0
2009-05-12 13:13:00,1.68935,1.68935,1.6889,1.68895,313000000.0
2009-05-12 13:14:00,1.68895,1.68915,1.68885,1.68895,350800000.0
2009-05-12 13:15:00,1.68895,1.68955,1.6889,1.68935,282000000.0
2009-05-12 13:16:00,1.68945,1.6899,1.6892,1.68975,498400000.0
2009-05-12 13:17:00,1.68975,1.6901,1.6892,1.6892,447800000.0
2009-05-12 13:18:00,1.6891,1.6895,1.6886,1.68885,344600000.0
2009-05-12 13:19:00,1.68885,1.6889,1.6882,1.68835,502000000.0
2009-05-12 13:20:00,1.6884,1.68875,1.6883,1.68875,242400000.0
2009-05-12 13:21:00,1.68875,1.68875,1.68785,1.68795,254000000.0
2009-05-12 13:22:00,1.68785,1.6881,1.68735,1.6874,307800000.0
2009-05-12 13:23:00,1.6874,1.68755,1.68725,1.68735,353800000.0
2009-05-12 13:24:00,1.68735,1.6874,1.6868,1.6869,509000000.0
2009-05-12 13:25:00,1.68685,1.687,1.68675,1.6868,259200000.0
2009-05-12 13:26:00,1.68685,1.6873,1.6866,1.6872,313400000.0
2009-05-12 13:27:00,1.6873,1.6873,1.6866,1.6868,484600000.0
2009-05-12 13:28:00,1.6868,1.6869,1.6866,1.68675,318400000.0
2009-05-12 13:29:00,1.68675,1.6873,1.6866,1.6872,538000000.0
2009-05-12 13:30:00,1.6872,1.68815,1.6872,1.6879,517200000.0
2009-05-12 13:31:00,1.68785,1.68785,1.6873,1.6876,505200000.0
2009-05-12 13:32:00,1.6876,1.68785,1.68755,1.68755,498800000.0
2009-05-12 13:33:00,1.68755,1.6877,1.6875,1.6876,366400000.0
2009-05-12 13:34:00,1.68755,1.6876,1.68665,1.6869,372600000.0
2009-05-12 13:35:00,1.6869,1.68715,1.68665,1.687,363000000.0
2009-05-12 13:36:00,1.68705,1.6871,1.6865,1.6867,381600000.0
2009-05-12 13:37:00,1.6867,1.68705,1.68655,1.6869,241200000.0
2009-05-12 13:38:00,1.6869,1.6869,1.6866,1.6868,293400000.0
2009-05-12 13:39:00,1.6868,1.68715,1.6868,1.68695,261200000.0
2009-05-12 13:40:00,1.68695,1.68705,1.68665,1.68685,284800000.0
2009-05-12 13:41:00,1.68675,1.6869,1.6862,1.68645,342000000.0
2009-05-12 13:42:00,1.6864,1.6866,1.6863,1.68655,322400000.0
2009-05-12 13:43:00,1.68655,1.68665,1.68625,1.68655,334000000.0
2009-05-12 13:44:00,1.68655,1.68695,1.6865,1.68655,471600000.0
2009-05-12 13:45:00,1.68655,1.68705,1.68645,1.68695,362800000.0
2009-05-12 13:46:00,1.68695,1.68735,1.6869,1.68715,401800000.0
2009-05-12 13:47:00,1.68715,1.68735,1.6868,1.6871,503400000.0
2009-05-12 13:48:00,1.6871,1.6876,1.6867,1.6868,462200000.0
2009-05-12 13:49:00,1.6868,1.68815,1.6864,1.6878,536200000.0
2009-05-12 13:50:00,1.6878,1.6886,1.68775,1.68855,451800000.0
2009-05-12 13:51:00,1.6886,1.6887,1.688,1.68825,544800000.0
2009-05-12 13:52:00,1.6882,1.68875,1.688,1.68865,520800000.0
2009-05-12 13:53:00,1.68855,1.6889,1.68775,1.6885,570800000.0
2009-05-12 13:54:00,1.6885,1.6886,1.68795,1.6882,522200000.0
2009-05-12 13:55:00,1.68825,1.6895,1.6882,1.6895,461800000.0
2009-05-12 13:56:00,1.68935,1.69035,1.68905,1.6897,488800000.0
2009-05-12 13:57:00,1.6897,1.6899,1.68945,1.68965,436200000.0
2009-05-12 13:58:00,1.6897,1.68985,1.68815,1.68825,522400000.0
2009-05-12 13:59:00,1.68815,1.6883,1.68785,1.6882,444000000.0
2009-05-12 14:00:00,1.6882,1.68855,1.688,1.68835,530400000.0
2009-05-12 14:01:00,1.68835,1.68895,1.6883,1.6889,642600000.0
2009-05-12 14:02:00,1.6889,1.68905,1.68865,1.68875,300600000.0
2009-05-12 14:03:00,1.68875,1.68895,1.6885,1.6888,331800000.0
2009-05-12 14:04:00,1.6888,1.68955,1.6886,1.6889,360000000.0
2009-05-12 14:05:00,1.68885,1.6895,1.6888,1.68925,443400000.0
2009-05-12 14:06:00,1.6892,1.68955,1.68905,1.6895,395000000.0
2009-05-12 14:07:00,1.68945,1.68945,1.6889,1.6893,411000000.0
2009-05-12 14:08:00,1.6893,1.68975,1.6892,1.68945,501600000.0
2009-05-12 14:09:00,1.68945,1.68975,1.68935,1.68975,459600000.0
2009-05-12 14:10:00,1.6895,1.68985,1.68945,1.6895,254000000.0
2009-05-12 14:11:00,1.6895,1.68955,1.68905,1.6893,276000000.0
2009-05-12 14:12:00,1.6894,1.6895,1.6889,1.68895,371800000.0
2009-05-12 14:13:00,1.689,1.6897,1.689,1.68915,378600000.0
2009-05-12 14:14:00,1.68915,1.6893,1.68865,1.6888,453400000.0
2009-05-12 14:15:00,1.6888,1.68935,1.68865,1.68885,514200000.0
2009-05-12 14:16:00,1.68895,1.6897,1.68885,1.6897,325400000.0
2009-05-12 14:17:00,1.6897,1.68985,1.68925,1.68985,357000000.0
2009-05-12 14:18:00,1.68985,1.68995,1.68935,1.68955,338600000.0
2009-05-12 14:19:00,1.68955,1.6896,1.68925,1.68935,357600000.0
2009-05-12 14:20:00,1.68925,1.68955,1.6892,1.6894,385600000.0
2009-05-12 14:21:00,1.6894,1.68965,1.68915,1.68965,510000000.0
2009-05-12 14:22:00,1.68965,1.68985,1.68955,1.6898,362000000.0
2009-05-12 14:23:00,1.68975,1.69015,1.68975,1.6901,325600000.0
2009-05-12 14:24:00,1.6901,1.6904,1.68975,1.69005,279200000.0
2009-05-12 14:25:00,1.69005,1.69035,1.68995,1.69005,166200000.0
2009-05-12 14:26:00,1.69005,1.69005,1.6894,1.6896,437800000.0
2009-05-12 14:27:00,1.6896,1.6897,1.68935,1.6894,326600000.0
2009-05-12 14:28:00,1.6895,1.69035,1.6895,1.6898,277600000.0
2009-05-12 14:29:00,1.68985,1.69045,1.689,1.68955,296400000.0
2009-05-12 14:30:00,1.68955,1.691,1.68875,1.69085,295800000.0
2009-05-12 14:31:00,1.69085,1.69085,1.68935,1.6895,470400000.0
2009-05-12 14:32:00,1.6894,1.69035,1.6894,1.6899,435200000.0
2009-05-12 14:33:00,1.68985,1.69025,1.68905,1.6894,505800000.0
2009-05-12 14:34:00,1.68945,1.6897,1.68905,1.68955,530000000.0
2009-05-12 14:35:00,1.6894,1.6894,1.6885,1.68895,634600000.0
2009-05-12 14:36:00,1.68895,1.6892,1.68845,1.68865,460600000.0
2009-05-12 14:37:00,1.68865,1.68925,1.68835,1.6892,529000000.0
2009-05-12 14:38:00,1.6892,1.6893,1.6888,1.6889,472800000.0
2009-05-12 14:39:00,1.6889,1.68895,1.68825,1.68825,630200000.0
2009-05-12 14:40:00,1.68825,1.68955,1.68825,1.68955,501400000.0
2009-05-12 14:41:00,1.68975,1.6906,1.68915,1.69035,582200000.0
2009-05-12 14:42:00,1.69035,1.69075,1.6902,1.69035,427200000.0
2009-05-12 14:43:00,1.69035,1.69075,1.69005,1.6903,552400000.0
2009-05-12 14:44:00,1.6903,1.6903,1.68995,1.68995,473400000.0
2009-05-12 14:45:00,1.68995,1.69025,1.68975,1.6899,426400000.0
2009-05-12 14:46:00,1.6899,1.69045,1.6899,1.6902,549000000.0
2009-05-12 14:47:00,1.6902,1.69025,1.68935,1.68935,679200000.0
2009-05-12 14:48:00,1.6892,1.69055,1.6892,1.68965,575000000.0
2009-05-12 14:49:00,1.6896,1.69025,1.68955,1.6902,634600000.0
2009-05-12 14:50:00,1.69005,1.6907,1.6893,1.6902,400400000.0
2009-05-12 14:51:00,1.6902,1.6907,1.6892,1.6898,569000000.0
2009-05-12 14:52:00,1.68975,1.6908,1.68965,1.69075,600200000.0
2009-05-12 14:53:00,1.69075,1.69085,1.69025,1.6905,354600000.0
2009-05-12 14:54:00,1.69045,1.6906,1.6901,1.6901,434000000.0
2009-05-12 14:55:00,1.69005,1.69075,1.69005,1.6902,390600000.0
2009-05-12 14:56:00,1.6902,1.69075,1.6902,1.6907,401000000.0
2009-05-12 14:57:00,1.69075,1.6908,1.69005,1.6901,353600000.0
2009-05-12 14:58:00,1.6901,1.6903,1.68955,1.68965,415400000.0
2009-05-12 14:59:00,1.68965,1.6897,1.68775,1.6879,279600000.0
2009-05-12 15:00:00,1.6879,1.6902,1.68755,1.6897,331600000.0
2009-05-12 15:01:00,1.6896,1.69285,1.6896,1.6923,247600000.0
2009-05-12 15:02:00,1.69225,1.6923,1.69115,1.69125,356400000.0
2009-05-12 15:03:00,1.69125,1.6917,1.6901,1.69045,282000000.0
2009-05-12 15:04:00,1.6904,1.691,1.6903,1.69085,502200000.0
2009-05-12 15:05:00,1.69085,1.69095,1.69035,1.6904,336200000.0
2009-05-12 15:06:00,1.6904,1.69055,1.69015,1.69025,444400000.0
2009-05-12 15:07:00,1.69035,1.69105,1.69025,1.69085,485800000.0
2009-05-12 15:08:00,1.69085,1.69115,1.69055,1.6906,517800000.0
2009-05-12 15:09:00,1.6905,1.6906,1.69015,1.6905,367200000.0
2009-05-12 15:10:00,1.69035,1.6905,1.68945,1.68975,409200000.0
2009-05-12 15:11:00,1.6896,1.6901,1.68945,1.6901,340600000.0
2009-05-12 15:12:00,1.69005,1.6905,1.6897,1.6903,484600000.0
2009-05-12 15:13:00,1.6903,1.6907,1.6902,1.6904,441200000.0
2009-05-12 15:14:00,1.6904,1.6905,1.68995,1.69005,297200000.0
2009-05-12 15:15:00,1.69015,1.69025,1.68955,1.69005,267800000.0
2009-05-12 15:16:00,1.6902,1.69035,1.68995,1.69035,234200000.0
2009-05-12 15:17:00,1.69035,1.69115,1.6903,1.69115,397000000.0
2009-05-12 15:18:00,1.6912,1.6915,1.69075,1.69095,301600000.0
2009-05-12 15:19:00,1.69095,1.6913,1.6908,1.6912,265000000.0
2009-05-12 15:20:00,1.69115,1.69125,1.6905,1.69075,357000000.0
2009-05-12 15:21:00,1.69085,1.6913,1.69045,1.69055,524000000.0
2009-05-12 15:22:00,1.69055,1.69095,1.6903,1.6908,418800000.0
2009-05-12 15:23:00,1.6908,1.6911,1.69055,1.69065,473200000.0
2009-05-12 15:24:00,1.69065,1.69075,1.6894,1.6898,454800000.0
2009-05-12 15:25:00,1.68985,1.69005,1.6896,1.68965,586400000.0
2009-05-12 15:26:00,1.68965,1.68975,1.6885,1.6888,562200000.0
2009-05-12 15:27:00,1.6888,1.689,1.68825,1.68895,495400000.0
2009-05-12 15:28:00,1.689,1.68905,1.68845,1.68855,537400000.0
2009-05-12 15:29:00,1.6886,1.6892,1.6883,1.68895,339600000.0
2009-05-12 15:30:00,1.68885,1.6891,1.68835,1.68855,675000000.0
2009-05-12 15:31:00,1.6886,1.6891,1.68725,1.6877,536800000.0
2009-05-12 15:32:00,1.6877,1.6878,1.68725,1.68765,532000000.0
2009-05-12 15:33:00,1.6876,1.68775,1.68715,1.6872,422600000.0
2009-05-12 15:34:00,1.68725,1.68775,1.687,1.68755,454400000.0
2009-05-12 15:35:00,1.68745,1.68795,1.6873,1.6876,378200000.0
2009-05-12 15:36:00,1.68765,1.68805,1.6876,1.68775,435400000.0
2009-05-12 15:37:00,1.6877,1.68775,1.68725,1.6876,390800000.0
2009-05-12 15:38:00,1.6876,1.6878,1.68695,1.68705,401000000.0
2009-05-12 15:39:00,1.68695,1.6876,1.68675,1.68675,423800000.0
2009-05-12 15:40:00,1.68685,1.68745,1.6868,1.6871,439400000.0
2009-05-12 15:41:00,1.687,1.6872,1.68675,1.6871,515000000.0
2009-05-12 15:42:00,1.6871,1.6871,1.6862,1.6867,490400000.0
2009-05-12 15:43:00,1.6866,1.6872,1.6865,1.68705,556200000.0
2009-05-12 15:44:00,1.687,1.68715,1.6865,1.68675,324000000.0
2009-05-12 15:45:00,1.68675,1.6874,1.68675,1.687,497400000.0
2009-05-12 15:46:00,1.687,1.68715,1.6868,1.68695,356400000.0
2009-05-12 15:47:00,1.6868,1.687,1.68655,1.68685,567000001.0
2009-05-12 15:48:00,1.6867,1.68685,1.68625,1.68625,497000000.0
2009-05-12 15:49:00,1.6863,1.68655,1.68615,1.6863,503800003.0
2009-05-12 15:50:00,1.6863,1.6863,1.6852,1.6856,519600000.0
2009-05-12 15:51:00,1.68555,1.68625,1.68535,1.686,485000000.0
2009-05-12 15:52:00,1.686,1.6865,1.6858,1.6859,482800000.0
2009-05-12 15:53:00,1.68585,1.6863,1.6857,1.6858,504200000.0
2009-05-12 15:54:00,1.6857,1.68585,1.6853,1.6858,519200000.0
2009-05-12 15:55:00,1.6858,1.68585,1.68555,1.6857,325000000.0
2009-05-12 15:56:00,1.6857,1.6857,1.68495,1.68535,434000000.0
2009-05-12 15:57:00,1.68535,1.6858,1.6853,1.68565,389800000.0
2009-05-12 15:58:00,1.6856,1.68585,1.6854,1.6855,353600000.0
2009-05-12 15:59:00,1.68545,1.6861,1.6853,1.6853,477200000.0
2009-05-12 16:00:00,1.68535,1.68555,1.6847,1.68495,409200000.0
2009-05-12 16:01:00,1.68505,1.68635,1.685,1.68635,481000000.0
2009-05-12 16:02:00,1.6862,1.6865,1.686,1.6864,578200000.0
2009-05-12 16:03:00,1.6864,1.6866,1.686,1.6863,455400000.0
2009-05-12 16:04:00,1.68625,1.68655,1.6859,1.68635,494600000.0
2009-05-12 16:05:00,1.6864,1.6865,1.6853,1.68535,477000000.0
2009-05-12 16:06:00,1.6855,1.6856,1.685,1.6853,533600000.0
2009-05-12 16:07:00,1.68535,1.6854,1.68415,1.68415,439200000.0
2009-05-12 16:08:00,1.68415,1.6842,1.6837,1.684,452600000.0
2009-05-12 16:09:00,1.684,1.68495,1.6838,1.6849,272600000.0
2009-05-12 16:10:00,1.68495,1.68495,1.6842,1.6845,475200000.0
2009-05-12 16:11:00,1.68445,1.6845,1.684,1.68425,366600000.0
2009-05-12 16:12:00,1.68425,1.6846,1.68405,1.68425,481400000.0
2009-05-12 16:13:00,1.68425,1.68445,1.68395,1.6844,360800000.0
2009-05-12 16:14:00,1.6844,1.68465,1.68345,1.6836,372000000.0
2009-05-12 16:15:00,1.6836,1.6838,1.6833,1.68355,460400000.0
2009-05-12 16:16:00,1.68355,1.685,1.68355,1.68495,440600000.0
2009-05-12 16:17:00,1.68505,1.6854,1.68465,1.6847,547000000.0
2009-05-12 16:18:00,1.68465,1.6858,1.6846,1.68575,423600000.0
2009-05-12 16:19:00,1.6857,1.6859,1.68505,1.68505,516200000.0
2009-05-12 16:20:00,1.68505,1.6856,1.6848,1.68495,597800000.0
2009-05-12 16:21:00,1.68495,1.68555,1.6849,1.68505,541000000.0
2009-05-12 16:22:00,1.68515,1.68535,1.6848,1.68525,504000000.0
2009-05-12 16:23:00,1.6852,1.6852,1.6844,1.6846,559000000.0
2009-05-12 16:24:00,1.6846,1.6854,1.6844,1.6851,531800000.0
2009-05-12 16:25:00,1.6851,1.68525,1.68495,1.6852,283600000.0
2009-05-12 16:26:00,1.68515,1.68515,1.68455,1.68495,420800000.0
2009-05-12 16:27:00,1.68485,1.6854,1.6844,1.68495,528000000.0
2009-05-12 16:28:00,1.6849,1.685,1.6845,1.6847,387800000.0
2009-05-12 16:29:00,1.6846,1.68475,1.684,1.68405,456200000.0
2009-05-12 16:30:00,1.68405,1.68475,1.68405,1.6847,466400000.0
2009-05-12 16:31:00,1.6846,1.6858,1.6844,1.68565,583500000.0
2009-05-12 16:32:00,1.68565,1.68585,1.6853,1.68545,366600000.0
2009-05-12 16:33:00,1.68555,1.6857,1.68515,1.68525,478000000.0
2009-05-12 16:34:00,1.68535,1.6854,1.68475,1.68485,493800000.0
2009-05-12 16:35:00,1.68485,1.6851,1.68465,1.68505,416400000.0
2009-05-12 16:36:00,1.68505,1.6854,1.6848,1.68525,461800000.0
2009-05-12 16:37:00,1.68525,1.6857,1.6851,1.68565,474600000.0
2009-05-12 16:38:00,1.6858,1.6858,1.68525,1.68545,342400000.0
2009-05-12 16:39:00,1.68545,1.68565,1.68525,1.6856,502400000.0
2009-05-12 16:40:00,1.6856,1.68585,1.6854,1.68575,425400000.0
2009-05-12 16:41:00,1.68575,1.6859,1.68555,1.6857,472400000.0
2009-05-12 16:42:00,1.6857,1.6859,1.6854,1.6856,329000000.0
2009-05-12 16:43:00,1.6855,1.6857,1.68525,1.68525,404600000.0
2009-05-12 16:44:00,1.68525,1.6853,1.6848,1.6849,367800000.0
2009-05-12 16:45:00,1.6849,1.68505,1.68435,1.68445,488000000.0
2009-05-12 16:46:00,1.68445,1.6847,1.68425,1.68465,369600000.0
2009-05-12 16:47:00,1.6846,1.6852,1.6845,1.6852,359200000.0
2009-05-12 16:48:00,1.6852,1.68585,1.68505,1.68565,475800000.0
2009-05-12 16:49:00,1.6856,1.68585,1.68505,1.68575,361200000.0
2009-05-12 16:50:00,1.68565,1.68595,1.68505,1.68515,334000000.0
2009-05-12 16:51:00,1.68515,1.68545,1.68495,1.6852,332800000.0
2009-05-12 16:52:00,1.6852,1.6855,1.685,1.68535,392200000.0
2009-05-12 16:53:00,1.68535,1.68535,1.6849,1.6852,331000000.0
2009-05-12 16:54:00,1.6852,1.6855,1.685,1.68545,308400000.0
2009-05-12 16:55:00,1.68545,1.68545,1.68515,1.6853,311800000.0
2009-05-12 16:56:00,1.68525,1.6854,1.68465,1.6849,388200000.0
2009-05-12 16:57:00,1.68495,1.6853,1.68475,1.6848,292200000.0
2009-05-12 16:58:00,1.68505,1.68655,1.6849,1.6864,353800000.0
2009-05-12 16:59:00,1.6863,1.68675,1.68595,1.6865,336800000.0
2009-05-12 17:00:00,1.68645,1.6867,1.68485,1.68595,352400000.0
2009-05-12 17:01:00,1.68575,1.68575,1.68395,1.6845,372000000.0
2009-05-12 17:02:00,1.6845,1.6849,1.68415,1.6842,318200000.0
2009-05-12 17:03:00,1.6842,1.6847,1.68395,1.6847,229400000.0
2009-05-12 17:04:00,1.68475,1.68575,1.68475,1.68525,254600000.0
2009-05-12 17:05:00,1.6853,1.6857,1.6852,1.6852,306000000.0
2009-05-12 17:06:00,1.68525,1.68535,1.68455,1.68495,398000000.0
2009-05-12 17:07:00,1.68495,1.6855,1.68475,1.68545,429200000.0
2009-05-12 17:08:00,1.68545,1.6859,1.6851,1.68555,415200000.0
2009-05-12 17:09:00,1.68555,1.6857,1.685,1.685,468200000.0
2009-05-12 17:10:00,1.68455,1.68485,1.68405,1.6844,437000000.0
2009-05-12 17:11:00,1.6844,1.68495,1.68435,1.68465,389400000.0
2009-05-12 17:12:00,1.6847,1.6849,1.68415,1.6847,476200000.0
2009-05-12 17:13:00,1.6847,1.68475,1.6838,1.6842,419800000.0
2009-05-12 17:14:00,1.6842,1.68465,1.6837,1.6845,490400000.0
2009-05-12 17:15:00,1.6845,1.68465,1.6834,1.68355,528400000.0
2009-05-12 17:16:00,1.68355,1.68405,1.68345,1.68405,408000000.0
2009-05-12 17:17:00,1.6839,1.68445,1.6839,1.68435,414200000.0
2009-05-12 17:18:00,1.6842,1.6847,1.684,1.68445,447800000.0
2009-05-12 17:19:00,1.68445,1.6845,1.68415,1.6843,311000000.0
2009-05-12 17:20:00,1.6843,1.6845,1.6839,1.684,311600000.0
2009-05-12 17:21:00,1.68395,1.68415,1.68365,1.68385,427200000.0
2009-05-12 17:22:00,1.68385,1.68395,1.6835,1.6839,500000000.0
2009-05-12 17:23:00,1.684,1.6844,1.6836,1.68415,436400000.0
2009-05-12 17:24:00,1.68425,1.6848,1.68425,1.68465,434600000.0
2009-05-12 17:25:00,1.68435,1.68445,1.68395,1.6842,477000000.0
2009-05-12 17:26:00,1.6842,1.68505,1.68405,1.6848,493000000.0
2009-05-12 17:27:00,1.68465,1.6851,1.68415,1.68415,494300000.0
2009-05-12 17:28:00,1.6844,1.68625,1.68365,1.6859,463200000.0
2009-05-12 17:29:00,1.68585,1.68645,1.6853,1.6861,495200000.0
2009-05-12 17:30:00,1.68615,1.687,1.6855,1.6859,632600000.0
2009-05-12 17:31:00,1.68585,1.6861,1.68505,1.6852,555200000.0
2009-05-12 17:32:00,1.68525,1.68545,1.68495,1.6852,340600000.0
2009-05-12 17:33:00,1.68505,1.6853,1.6849,1.685,257000000.0
2009-05-12 17:34:00,1.6849,1.68525,1.68485,1.68515,291600000.0
2009-05-12 17:35:00,1.68515,1.68535,1.68465,1.68465,448600000.0
2009-05-12 17:36:00,1.68465,1.68505,1.68435,1.68435,436400000.0
2009-05-12 17:37:00,1.6843,1.68445,1.684,1.6841,297800000.0
2009-05-12 17:38:00,1.6841,1.68435,1.684,1.68415,383800000.0
2009-05-12 17:39:00,1.6842,1.6846,1.6842,1.6846,242400000.0
2009-05-12 17:40:00,1.6846,1.6855,1.68455,1.6853,363200000.0
2009-05-12 17:41:00,1.68535,1.6854,1.6848,1.685,284800000.0
2009-05-12 17:42:00,1.6849,1.68515,1.6849,1.68505,221000000.0
2009-05-12 17:43:00,1.685,1.6851,1.6833,1.6833,427600000.0
2009-05-12 17:44:00,1.6833,1.68425,1.68295,1.68415,576800000.0
2009-05-12 17:45:00,1.68415,1.6844,1.684,1.68425,270200000.0
2009-05-12 17:46:00,1.6843,1.6844,1.68395,1.68405,265800000.0
2009-05-12 17:47:00,1.68395,1.6845,1.68385,1.6843,234600000.0
2009-05-12 17:48:00,1.6843,1.6843,1.68355,1.6836,198200000.0
2009-05-12 17:49:00,1.6836,1.68385,1.6835,1.68355,388200000.0
2009-05-12 17:50:00,1.68355,1.68455,1.6835,1.68405,251600000.0
2009-05-12 17:51:00,1.684,1.6841,1.68365,1.68375,172000000.0
2009-05-12 17:52:00,1.6837,1.68385,1.68315,1.68345,238000000.0
2009-05-12 17:53:00,1.68335,1.68395,1.68335,1.68345,284000000.0
2009-05-12 17:54:00,1.6834,1.6837,1.68315,1.68355,319600000.0
2009-05-12 17:55:00,1.6835,1.68365,1.6831,1.68345,228000000.0
2009-05-12 17:56:00,1.68345,1.68355,1.68315,1.68345,215000000.0
2009-05-12 17:57:00,1.6835,1.6838,1.6834,1.68375,315600000.0
2009-05-12 17:58:00,1.68375,1.6841,1.68375,1.68385,173200000.0
2009-05-12 17:59:00,1.68385,1.6844,1.6837,1.6842,241200000.0
2009-05-12 18:00:00,1.6842,1.68425,1.68355,1.6836,395400000.0
2009-05-12 18:01:00,1.6837,1.68385,1.68345,1.68365,354000000.0
2009-05-12 18:02:00,1.6835,1.6839,1.6835,1.6838,359400000.0
2009-05-12 18:03:00,1.6838,1.68405,1.68355,1.6839,435600000.0
2009-05-12 18:04:00,1.6839,1.68405,1.68345,1.68395,347000000.0
2009-05-12 18:05:00,1.6839,1.6848,1.6839,1.68445,393800000.0
2009-05-12 18:06:00,1.6844,1.6844,1.6839,1.68405,294200000.0
2009-05-12 18:07:00,1.68405,1.6847,1.68405,1.68455,185600000.0
2009-05-12 18:08:00,1.6846,1.6848,1.68415,1.68445,535800000.0
2009-05-12 18:09:00,1.68445,1.68465,1.6842,1.6843,480000000.0
2009-05-12 18:10:00,1.6844,1.6847,1.6843,1.68455,306400000.0
2009-05-12 18:11:00,1.68465,1.6847,1.684,1.68405,217000000.0
2009-05-12 18:12:00,1.684,1.68435,1.6839,1.68425,246000000.0
2009-05-12 18:13:00,1.68425,1.6847,1.68385,1.6847,328800000.0
2009-05-12 18:14:00,1.68465,1.68525,1.6841,1.685,548000000.0
2009-05-12 18:15:00,1.6849,1.68525,1.68485,1.68515,347800000.0
2009-05-12 18:16:00,1.6851,1.68615,1.6851,1.6861,414200000.0
2009-05-12 18:17:00,1.68595,1.68635,1.68545,1.6856,406800000.0
2009-05-12 18:18:00,1.6855,1.6863,1.6855,1.68595,321600000.0
2009-05-12 18:19:00,1.686,1.6861,1.6855,1.6855,288400000.0
2009-05-12 18:20:00,1.6855,1.6855,1.6847,1.68495,266800000.0
2009-05-12 18:21:00,1.6849,1.6859,1.6849,1.68565,341800000.0
2009-05-12 18:22:00,1.68565,1.68575,1.6848,1.6853,392600000.0
2009-05-12 18:23:00,1.6853,1.6855,1.6849,1.68505,280400000.0
2009-05-12 18:24:00,1.68505,1.68575,1.6848,1.6857,282200000.0
2009-05-12 18:25:00,1.68575,1.68605,1.6857,1.68585,187600000.0
2009-05-12 18:26:00,1.6858,1.68585,1.6851,1.6851,246600000.0
2009-05-12 18:27:00,1.6852,1.6856,1.685,1.68535,345800000.0
2009-05-12 18:28:00,1.6854,1.68595,1.6854,1.6859,255400000.0
2009-05-12 18:29:00,1.68575,1.6859,1.68505,1.68535,210400000.0
2009-05-12 18:30:00,1.68535,1.68565,1.68495,1.68545,422200000.0
2009-05-12 18:31:00,1.68545,1.6862,1.6851,1.6861,472800000.0
2009-05-12 18:32:00,1.68615,1.6865,1.686,1.68615,313400000.0
2009-05-12 18:33:00,1.68615,1.68615,1.68525,1.6856,422400000.0
2009-05-12 18:34:00,1.6855,1.6857,1.68535,1.6855,223800000.0
2009-05-12 18:35:00,1.6855,1.6857,1.68535,1.68545,183000000.0
2009-05-12 18:36:00,1.68515,1.6856,1.6851,1.6854,220000000.0
2009-05-12 18:37:00,1.6854,1.6855,1.68505,1.6853,162200000.0
2009-05-12 18:38:00,1.6854,1.68555,1.6851,1.68525,196000000.0
2009-05-12 18:39:00,1.68525,1.68525,1.68455,1.6849,220600000.0
2009-05-12 18:40:00,1.68475,1.6852,1.6846,1.68505,331600000.0
2009-05-12 18:41:00,1.68505,1.68505,1.68455,1.6846,428200000.0
2009-05-12 18:42:00,1.6846,1.68605,1.68455,1.6858,324600000.0
2009-05-12 18:43:00,1.6858,1.68625,1.6857,1.6861,412000000.0
2009-05-12 18:44:00,1.68615,1.6865,1.686,1.68645,385200000.0
2009-05-12 18:45:00,1.6864,1.6867,1.6862,1.6867,351800000.0
2009-05-12 18:46:00,1.6866,1.68675,1.68605,1.68655,300400000.0
2009-05-12 18:47:00,1.68655,1.68665,1.68625,1.68655,327800000.0
2009-05-12 18:48:00,1.68655,1.6871,1.68645,1.6868,469400000.0
2009-05-12 18:49:00,1.687,1.6876,1.6867,1.6876,481000000.0
2009-05-12 18:50:00,1.68755,1.68795,1.68735,1.68765,384400000.0
2009-05-12 18:51:00,1.68775,1.6878,1.6876,1.6877,128000000.0
2009-05-12 18:52:00,1.68765,1.6882,1.68755,1.688,419200000.0
2009-05-12 18:53:00,1.6878,1.6881,1.6876,1.68765,412200000.0
2009-05-12 18:54:00,1.68765,1.68795,1.68735,1.6877,318000000.0
2009-05-12 18:55:00,1.6877,1.68785,1.68725,1.68745,250400000.0
2009-05-12 18:56:00,1.68745,1.6875,1.6871,1.68735,279200000.0
2009-05-12 18:57:00,1.6872,1.6876,1.68655,1.6866,402000000.0
2009-05-12 18:58:00,1.6866,1.6866,1.6857,1.68585,385200000.0
2009-05-12 18:59:00,1.68585,1.68655,1.6855,1.6865,360800000.0
2009-05-12 19:00:00,1.6865,1.6865,1.68565,1.68565,414600000.0
2009-05-12 19:01:00,1.68575,1.68595,1.68565,1.6857,193200000.0
2009-05-12 19:02:00,1.6857,1.68595,1.68535,1.68575,309600000.0
2009-05-12 19:03:00,1.6857,1.68655,1.68565,1.6862,393600000.0
2009-05-12 19:04:00,1.6862,1.6871,1.6862,1.6868,340400000.0
2009-05-12 19:05:00,1.6868,1.68715,1.6868,1.6868,276400000.0
2009-05-12 19:06:00,1.6868,1.68685,1.68615,1.68615,197600000.0
2009-05-12 19:07:00,1.68615,1.6863,1.686,1.68605,246600000.0
2009-05-12 19:08:00,1.68605,1.68625,1.6859,1.6861,409400000.0
2009-05-12 19:09:00,1.68615,1.6864,1.686,1.6864,153600000.0
2009-05-12 19:10:00,1.6864,1.6866,1.6861,1.68635,116400000.0
2009-05-12 19:11:00,1.6862,1.6864,1.6859,1.6862,326400000.0
2009-05-12 19:12:00,1.6862,1.6864,1.68575,1.6859,173200000.0
2009-05-12 19:13:00,1.68595,1.6865,1.68595,1.68635,309200000.0
2009-05-12 19:14:00,1.6865,1.6867,1.68635,1.68635,197800000.0
2009-05-12 19:15:00,1.68635,1.68685,1.68625,1.6867,261000000.0
2009-05-12 19:16:00,1.68665,1.68665,1.68645,1.6866,184800000.0
2009-05-12 19:17:00,1.68665,1.68675,1.68645,1.68655,312600000.0
2009-05-12 19:18:00,1.6865,1.68665,1.68645,1.68655,138600000.0
2009-05-12 19:19:00,1.6866,1.6872,1.6864,1.6872,132600000.0
2009-05-12 19:20:00,1.6872,1.6876,1.68705,1.6874,281400000.0
2009-05-12 19:21:00,1.68745,1.6878,1.6873,1.6878,329800000.0
2009-05-12 19:22:00,1.6878,1.68795,1.6876,1.6879,212000000.0
2009-05-12 19:23:00,1.6879,1.68815,1.68775,1.68815,187000000.0
2009-05-12 19:24:00,1.68815,1.68815,1.68735,1.68785,303800000.0
2009-05-12 19:25:00,1.68785,1.68795,1.6875,1.68775,294800000.0
2009-05-12 19:26:00,1.68785,1.68785,1.6874,1.68745,133000000.0
2009-05-12 19:27:00,1.68745,1.6877,1.6873,1.6876,105200000.0
2009-05-12 19:28:00,1.6877,1.68795,1.6876,1.68765,176200000.0
2009-05-12 19:29:00,1.68765,1.68775,1.68755,1.6876,157200000.0
2009-05-12 19:30:00,1.6876,1.6877,1.68745,1.68765,162600000.0
2009-05-12 19:31:00,1.68765,1.68805,1.68765,1.688,197800000.0
2009-05-12 19:32:00,1.688,1.68825,1.68795,1.6881,180200000.0
2009-05-12 19:33:00,1.68825,1.68825,1.6879,1.6881,163600000.0
2009-05-12 19:34:00,1.6882,1.6884,1.688,1.68805,288400000.0
2009-05-12 19:35:00,1.68795,1.6883,1.6877,1.68775,434200000.0
2009-05-12 19:36:00,1.6878,1.68805,1.68765,1.68785,341800000.0
2009-05-12 19:37:00,1.68785,1.6879,1.6876,1.68765,119600000.0
2009-05-12 19:38:00,1.6878,1.6878,1.68755,1.6878,249800000.0
2009-05-12 19:39:00,1.6878,1.68815,1.6874,1.68795,257200000.0
2009-05-12 19:40:00,1.68795,1.6881,1.68765,1.68795,167000000.0
2009-05-12 19:41:00,1.68795,1.68795,1.68765,1.6879,221400000.0
2009-05-12 19:42:00,1.6881,1.6883,1.68795,1.6882,289200000.0
2009-05-12 19:43:00,1.6882,1.6882,1.68795,1.68805,166600000.0
2009-05-12 19:44:00,1.68805,1.6881,1.688,1.6881,74800000.0
2009-05-12 19:45:00,1.6881,1.6884,1.68805,1.6881,237400000.0
2009-05-12 19:46:00,1.68815,1.68865,1.6881,1.68855,153400000.0
2009-05-12 19:47:00,1.68855,1.68935,1.68825,1.689,366800000.0
2009-05-12 19:48:00,1.689,1.68925,1.68885,1.689,97800000.0
2009-05-12 19:49:00,1.68895,1.68905,1.6887,1.6888,254600000.0
2009-05-12 19:50:00,1.6889,1.68925,1.6888,1.6892,238000000.0
2009-05-12 19:51:00,1.68915,1.68925,1.6885,1.68855,366000000.0
2009-05-12 19:52:00,1.68855,1.68905,1.6883,1.6884,303800000.0
2009-05-12 19:53:00,1.68795,1.68855,1.68785,1.68855,291600000.0
2009-05-12 19:54:00,1.68855,1.68895,1.68845,1.68875,338800000.0
2009-05-12 19:55:00,1.6887,1.68885,1.68825,1.68845,207600000.0
2009-05-12 19:56:00,1.68845,1.68865,1.68805,1.6883,348200000.0
2009-05-12 19:57:00,1.6883,1.6888,1.6883,1.6883,351200000.0
2009-05-12 19:58:00,1.6885,1.6886,1.6882,1.6884,254400000.0
2009-05-12 19:59:00,1.6883,1.68875,1.68805,1.68805,240400000.0
2009-05-12 20:00:00,1.68805,1.6884,1.68805,1.6881,162600000.0
2009-05-12 20:01:00,1.6881,1.6886,1.6881,1.6885,215400000.0
2009-05-12 20:02:00,1.6884,1.68875,1.68825,1.68855,387000000.0
2009-05-12 20:03:00,1.68855,1.68905,1.6881,1.689,378800000.0
2009-05-12 20:04:00,1.689,1.68905,1.68765,1.6885,370200000.0
2009-05-12 20:05:00,1.68855,1.68905,1.68845,1.68905,202200000.0
2009-05-12 20:06:00,1.68895,1.689,1.6884,1.6884,227000000.0
2009-05-12 20:07:00,1.6884,1.68855,1.6879,1.68795,156000000.0
2009-05-12 20:08:00,1.68795,1.6883,1.68775,1.68795,151400000.0
2009-05-12 20:09:00,1.68795,1.68855,1.68785,1.68855,237000000.0
2009-05-12 20:10:00,1.6885,1.68855,1.6881,1.6884,287200000.0
2009-05-12 20:11:00,1.68865,1.68875,1.6883,1.68835,122200000.0
2009-05-12 20:12:00,1.6883,1.6883,1.6877,1.6878,265800000.0
2009-05-12 20:13:00,1.6878,1.68805,1.6878,1.68805,99800000.0
2009-05-12 20:14:00,1.68805,1.6881,1.68775,1.6878,209800000.0
2009-05-12 20:15:00,1.68785,1.688,1.6875,1.68755,144600000.0
2009-05-12 20:16:00,1.68755,1.68785,1.6874,1.68785,250000000.0
2009-05-12 20:17:00,1.6879,1.6879,1.68755,1.68765,175800000.0
2009-05-12 20:18:00,1.68765,1.68765,1.68745,1.6876,114800000.0
2009-05-12 20:19:00,1.68745,1.68755,1.68705,1.68705,121000000.0
2009-05-12 20:20:00,1.6871,1.68745,1.6871,1.6872,156400000.0
2009-05-12 20:21:00,1.68735,1.6874,1.68685,1.6874,236000000.0
2009-05-12 20:22:00,1.68735,1.6874,1.68655,1.6866,214200000.0
2009-05-12 20:23:00,1.6867,1.68695,1.6867,1.6867,70000000.0
2009-05-12 20:24:00,1.6867,1.6869,1.68665,1.68675,234400000.0
2009-05-12 20:25:00,1.68675,1.6869,1.68675,1.68685,219800000.0
2009-05-12 20:26:00,1.68685,1.68685,1.68665,1.68675,329600000.0
2009-05-12 20:27:00,1.68675,1.68785,1.6867,1.68775,338800000.0
2009-05-12 20:28:00,1.68775,1.6879,1.68745,1.6877,339800000.0
2009-05-12 20:29:00,1.68755,1.68765,1.6874,1.6876,229600000.0
2009-05-12 20:30:00,1.6876,1.6877,1.68735,1.68745,244800000.0
2009-05-12 20:31:00,1.6876,1.6876,1.6873,1.68755,185600000.0
2009-05-12 20:32:00,1.68755,1.68755,1.6872,1.6872,76400000.0
2009-05-12 20:33:00,1.68715,1.6877,1.6871,1.6877,243400000.0
2009-05-12 20:34:00,1.6877,1.68775,1.6873,1.68745,138400000.0
2009-05-12 20:35:00,1.68745,1.68765,1.68745,1.6875,90800000.0
2009-05-12 20:36:00,1.6875,1.68755,1.687,1.68705,134000000.0
2009-05-12 20:37:00,1.68715,1.6873,1.687,1.68705,204000000.0
2009-05-12 20:38:00,1.68705,1.6873,1.68705,1.6872,178200000.0
2009-05-12 20:39:00,1.6871,1.6872,1.68665,1.68665,137400000.0
2009-05-12 20:40:00,1.68665,1.6879,1.6866,1.6876,338800000.0
2009-05-12 20:41:00,1.6876,1.68805,1.6876,1.68795,366600000.0
2009-05-12 20:42:00,1.68785,1.68885,1.6878,1.68885,227000000.0
2009-05-12 20:43:00,1.6888,1.68895,1.6887,1.6887,286000000.0
2009-05-12 20:44:00,1.6887,1.6887,1.6883,1.68845,163400000.0
2009-05-12 20:45:00,1.68835,1.68845,1.688,1.6882,302800000.0
2009-05-12 20:46:00,1.68825,1.68865,1.6881,1.6885,355200000.0
2009-05-12 20:47:00,1.6885,1.68885,1.6884,1.6887,100000000.0
2009-05-12 20:48:00,1.6887,1.6888,1.6887,1.68875,66800000.0
2009-05-12 20:49:00,1.68875,1.68885,1.6885,1.6886,133000000.0
2009-05-12 20:50:00,1.6886,1.6888,1.6885,1.6886,214200000.0
2009-05-12 20:51:00,1.68865,1.6893,1.6886,1.68925,168400000.0
2009-05-12 20:52:00,1.68925,1.68925,1.68865,1.6888,215200000.0
2009-05-12 20:53:00,1.6888,1.68895,1.6884,1.6885,264600000.0
2009-05-12 20:54:00,1.6885,1.68905,1.68835,1.68885,150600000.0
2009-05-12 20:55:00,1.6889,1.68945,1.6889,1.689,432800000.0
2009-05-12 20:56:00,1.689,1.68905,1.6884,1.68865,402200000.0
2009-05-12 20:57:00,1.68865,1.6892,1.6882,1.6892,405800000.0
2009-05-12 20:58:00,1.68945,1.68995,1.689,1.6892,233600000.0
2009-05-12 20:59:00,1.68925,1.68935,1.6883,1.68835,289400000.0
2009-05-12 21:00:00,1.68835,1.6885,1.68805,1.6882,165600000.0
2009-05-12 21:01:00,1.6882,1.6882,1.688,1.6881,196800000.0
2009-05-12 21:02:00,1.68815,1.68855,1.68805,1.6882,390200000.0
2009-05-12 21:03:00,1.6882,1.68835,1.68805,1.6883,239800000.0
2009-05-12 21:04:00,1.68825,1.68855,1.68825,1.6885,245200000.0
2009-05-12 21:05:00,1.68855,1.6887,1.68835,1.68855,263000000.0
2009-05-12 21:06:00,1.6886,1.68865,1.6881,1.68825,219600000.0
2009-05-12 21:07:00,1.68815,1.68825,1.68795,1.68815,220200000.0
2009-05-12 21:08:00,1.688,1.68845,1.688,1.68845,154400000.0
2009-05-12 21:09:00,1.68845,1.68845,1.688,1.68835,180000000.0
2009-05-12 21:10:00,1.68835,1.68875,1.68815,1.68845,192400000.0
2009-05-12 21:11:00,1.6885,1.6886,1.68805,1.68805,285600000.0
2009-05-12 21:12:00,1.68825,1.68825,1.688,1.6881,167600000.0
2009-05-12 21:13:00,1.6881,1.6884,1.68805,1.68825,125200000.0
2009-05-12 21:14:00,1.68825,1.6884,1.6882,1.6882,57200000.0
2009-05-12 21:15:00,1.68825,1.68825,1.68815,1.6882,171600000.0
2009-05-12 21:16:00,1.6882,1.68835,1.6882,1.68835,52200000.0
2009-05-12 21:17:00,1.68835,1.68855,1.68835,1.6884,39000000.0
2009-05-12 21:18:00,1.6884,1.68865,1.6883,1.68835,80800000.0
2009-05-12 21:19:00,1.68835,1.6884,1.68795,1.68805,115600000.0
2009-05-12 21:20:00,1.6881,1.68815,1.68785,1.6879,75800000.0
2009-05-12 21:21:00,1.6879,1.68795,1.68775,1.68795,118000000.0
2009-05-12 21:22:00,1.68795,1.688,1.6878,1.68785,104000000.0
2009-05-12 21:23:00,1.68785,1.688,1.68775,1.68785,129000000.0
2009-05-12 21:24:00,1.68785,1.6879,1.68765,1.6879,132200000.0
2009-05-12 21:25:00,1.68795,1.6883,1.68775,1.6883,156200000.0
2009-05-12 21:26:00,1.6882,1.6885,1.6881,1.6884,269000000.0
2009-05-12 21:27:00,1.68835,1.6885,1.68815,1.68825,211400000.0
2009-05-12 21:28:00,1.68825,1.6885,1.68825,1.6884,162000000.0
2009-05-12 21:29:00,1.6884,1.68865,1.6884,1.68855,113800000.0
2009-05-12 21:30:00,1.6886,1.68905,1.6885,1.68885,164600000.0
2009-05-12 21:31:00,1.68885,1.68945,1.68885,1.68925,409800000.0
2009-05-12 21:32:00,1.68915,1.68965,1.68905,1.6894,349200000.0
2009-05-12 21:33:00,1.6894,1.6894,1.6889,1.689,272200000.0
2009-05-12 21:34:00,1.68905,1.68925,1.68885,1.689,254400000.0
2009-05-12 21:35:00,1.6892,1.68955,1.68905,1.6895,164200000.0
2009-05-12 21:36:00,1.6895,1.6895,1.68895,1.68905,270200000.0
2009-05-12 21:37:00,1.68905,1.68915,1.689,1.6891,158000001.0
2009-05-12 21:38:00,1.6891,1.68935,1.68905,1.6893,105000000.0
2009-05-12 21:39:00,1.6894,1.68945,1.689,1.6891,292400000.0
2009-05-12 21:40:00,1.689,1.6892,1.6887,1.6888,323800000.0
2009-05-12 21:41:00,1.6888,1.6888,1.6878,1.688,359600000.0
2009-05-12 21:42:00,1.68795,1.6889,1.68785,1.68875,296200000.0
2009-05-12 21:43:00,1.68875,1.68885,1.6884,1.6885,234200000.0
2009-05-12 21:44:00,1.6885,1.6887,1.68805,1.6881,344600000.0
2009-05-12 21:45:00,1.6881,1.68835,1.688,1.68825,231800000.0
2009-05-12 21:46:00,1.68835,1.68875,1.68815,1.6884,230400000.0
2009-05-12 21:47:00,1.68835,1.6885,1.6879,1.68805,203600000.0
2009-05-12 21:48:00,1.68805,1.68805,1.6877,1.68805,156000000.0
2009-05-12 21:49:00,1.68805,1.68805,1.6877,1.68795,247800000.0
2009-05-12 21:50:00,1.68795,1.68815,1.68785,1.688,150800000.0
2009-05-12 21:51:00,1.688,1.68825,1.6878,1.68815,180800000.0
2009-05-12 21:52:00,1.68815,1.6882,1.68805,1.6881,76800000.0
2009-05-12 21:53:00,1.6881,1.68815,1.6881,1.6881,29600000.0
2009-05-12 21:54:00,1.6882,1.6883,1.6879,1.688,207400000.0
2009-05-12 21:55:00,1.68795,1.688,1.6876,1.6879,180000000.0
2009-05-12 21:56:00,1.6879,1.6879,1.6877,1.68775,203000000.0
2009-05-12 21:57:00,1.6877,1.6879,1.6871,1.68725,209000000.0
2009-05-12 21:58:00,1.6873,1.68735,1.68705,1.68705,119000000.0
2009-05-12 21:59:00,1.68705,1.6876,1.68675,1.6874,203600000.0
2009-05-12 22:00:00,1.68755,1.68815,1.68755,1.6881,198000000.0
2009-05-12 22:01:00,1.6881,1.6881,1.688,1.68805,104800000.0
2009-05-12 22:02:00,1.6881,1.6882,1.688,1.68805,120600000.0
2009-05-12 22:03:00,1.6881,1.68815,1.68795,1.68795,48800000.0
2009-05-12 22:04:00,1.6879,1.68815,1.68785,1.68805,133600001.0
2009-05-12 22:05:00,1.6881,1.6881,1.68775,1.688,181200000.0
2009-05-12 22:06:00,1.688,1.688,1.68785,1.6879,107400000.0
2009-05-12 22:07:00,1.68795,1.6881,1.6879,1.688,153000000.0
2009-05-12 22:08:00,1.6881,1.6884,1.68805,1.68825,394200000.0
2009-05-12 22:09:00,1.6882,1.6884,1.68815,1.68825,143000000.0
2009-05-12 22:10:00,1.6882,1.68835,1.68805,1.6883,186800000.0
2009-05-12 22:11:00,1.68835,1.6884,1.6881,1.6883,145000000.0
2009-05-12 22:12:00,1.6883,1.68835,1.6879,1.68805,488800000.0
2009-05-12 22:13:00,1.6882,1.6882,1.6879,1.68805,221000000.0
2009-05-12 22:14:00,1.68805,1.6882,1.68785,1.68805,306600000.0
2009-05-12 22:15:00,1.68805,1.6881,1.68765,1.688,258600000.0
2009-05-12 22:16:00,1.68825,1.68825,1.68805,1.68825,144000000.0
2009-05-12 22:17:00,1.6882,1.6883,1.68805,1.6881,154400000.0
2009-05-12 22:18:00,1.68815,1.6883,1.68805,1.6882,269600000.0
2009-05-12 22:19:00,1.68825,1.68865,1.6882,1.68865,71800000.0
2009-05-12 22:20:00,1.68865,1.68885,1.6884,1.6884,72600000.0
2009-05-12 22:21:00,1.6886,1.6886,1.68805,1.68805,123600000.0
2009-05-12 22:22:00,1.68805,1.6884,1.68805,1.68825,121600000.0
2009-05-12 22:23:00,1.6883,1.68845,1.6883,1.6884,22200000.0
2009-05-12 22:24:00,1.68835,1.68845,1.6882,1.68845,49000000.0
2009-05-12 22:25:00,1.68845,1.68845,1.68815,1.68825,98200000.0
2009-05-12 22:26:00,1.68835,1.68835,1.6883,1.68835,43600000.0
2009-05-12 22:27:00,1.68845,1.68845,1.68845,1.68845,8400000.0
2009-05-12 22:28:00,1.6884,1.6884,1.6882,1.68835,86400000.0
2009-05-12 22:29:00,1.68835,1.68835,1.6882,1.6883,26600000.0
2009-05-12 22:30:00,1.68825,1.68835,1.68805,1.68805,48400000.0
2009-05-12 22:31:00,1.68805,1.68815,1.6879,1.68795,86600000.0
2009-05-12 22:32:00,1.68815,1.68815,1.6878,1.688,90800000.0
2009-05-12 22:33:00,1.68805,1.68835,1.68785,1.68785,72400000.0
2009-05-12 22:34:00,1.68785,1.68805,1.68775,1.68795,66600000.0
2009-05-12 22:35:00,1.68815,1.68885,1.68815,1.68885,110600000.0
2009-05-12 22:36:00,1.68885,1.68885,1.68825,1.6884,141400000.0
2009-05-12 22:37:00,1.68845,1.6888,1.6884,1.6888,69600000.0
2009-05-12 22:38:00,1.6888,1.6891,1.68875,1.68905,101200000.0
2009-05-12 22:39:00,1.68905,1.68935,1.6889,1.6891,138000000.0
2009-05-12 22:40:00,1.68905,1.68905,1.6888,1.68885,53200000.0
2009-05-12 22:41:00,1.6888,1.68895,1.68865,1.6888,134400000.0
2009-05-12 22:42:00,1.6888,1.6889,1.68865,1.68865,73000000.0
2009-05-12 22:43:00,1.6886,1.68865,1.6885,1.68855,27800000.0
2009-05-12 22:44:00,1.6886,1.6886,1.6886,1.6886,27000000.0
2009-05-12 22:45:00,1.68875,1.6889,1.68875,1.68875,29000000.0
2009-05-12 22:46:00,1.68875,1.68875,1.6887,1.6887,7000000.0
2009-05-12 22:47:00,1.68875,1.68875,1.6885,1.68855,55400000.0
2009-05-12 22:48:00,1.6886,1.6886,1.68855,1.68855,11800000.0
2009-05-12 22:49:00,1.68855,1.68865,1.68845,1.68865,93800000.0
2009-05-12 22:50:00,1.6887,1.68895,1.6887,1.68885,36200000.0
2009-05-12 22:51:00,1.68885,1.689,1.68855,1.68855,71000000.0
2009-05-12 22:52:00,1.6886,1.6888,1.6885,1.6885,78200000.0
2009-05-12 22:53:00,1.6886,1.68875,1.6884,1.6884,93400000.0
2009-05-12 22:54:00,1.68845,1.68845,1.68795,1.68795,58400000.0
2009-05-12 22:55:00,1.6881,1.68825,1.68775,1.68785,113000000.0
2009-05-12 22:56:00,1.68795,1.688,1.68775,1.688,69400000.0
2009-05-12 22:57:00,1.68805,1.68805,1.68775,1.68805,51000000.0
2009-05-12 22:58:00,1.688,1.68815,1.688,1.6881,31000000.0
2009-05-12 22:59:00,1.68805,1.6881,1.68785,1.6881,66600000.0
2009-05-12 23:00:00,1.68739,1.68764,1.68689,1.68698,90200000.0
2009-05-12 23:01:00,1.68835,1.68835,1.68735,1.6874,7000000.0
2009-05-12 23:02:00,1.687,1.6878,1.68695,1.68775,23400000.0
2009-05-12 23:03:00,1.6877,1.68785,1.68755,1.68755,15600000.0
2009-05-12 23:04:00,1.68745,1.68755,1.68745,1.68755,5200000.0
2009-05-12 23:05:00,1.6876,1.68765,1.6876,1.68765,5200000.0
2009-05-12 23:06:00,1.6873,1.6884,1.6873,1.68815,25800000.0
2009-05-12 23:07:00,1.6882,1.6882,1.68815,1.68815,30800000.0
2009-05-12 23:08:00,1.68815,1.6882,1.68775,1.688,19200000.0
2009-05-12 23:09:00,1.6879,1.6885,1.6874,1.68825,65000000.0
2009-05-12 23:10:00,1.68825,1.68835,1.68825,1.68835,10400000.0
2009-05-12 23:11:00,1.6884,1.6884,1.6884,1.6884,2600000.0
2009-05-12 23:12:00,1.68825,1.68845,1.68815,1.68815,26000000.0
2009-05-12 23:13:00,1.68825,1.68845,1.6882,1.6884,26000000.0
2009-05-12 23:14:00,1.6885,1.68855,1.68825,1.68845,29200000.0
2009-05-12 23:15:00,1.6884,1.68905,1.68775,1.68775,71600000.0
2009-05-12 23:16:00,1.68775,1.68815,1.6877,1.6877,50200000.0
2009-05-12 23:17:00,1.6878,1.68795,1.6878,1.6879,23400000.0
2009-05-12 23:18:00,1.68785,1.688,1.68785,1.6879,17000000.0
2009-05-12 23:19:00,1.68805,1.68805,1.6879,1.6879,7800000.0
2009-05-12 23:20:00,1.68785,1.68785,1.68785,1.68785,2600000.0
2009-05-12 23:21:00,1.6882,1.6887,1.68805,1.6886,67600000.0
2009-05-12 23:22:00,1.68865,1.6887,1.6886,1.68865,26000000.0
2009-05-12 23:23:00,1.68845,1.68845,1.68845,1.68845,1600000.0
2009-05-12 23:24:00,1.68845,1.68865,1.68845,1.68865,9800000.0
2009-05-12 23:25:00,1.6887,1.6887,1.68795,1.68815,49600000.0
2009-05-12 23:26:00,1.68815,1.6883,1.688,1.6882,53600000.0
2009-05-12 23:27:00,1.6883,1.6885,1.6883,1.68845,18200000.0
2009-05-12 23:28:00,1.68825,1.68845,1.68825,1.68845,18600000.0
2009-05-12 23:29:00,1.6883,1.6888,1.68825,1.6886,52800000.0
2009-05-12 23:30:00,1.68855,1.68855,1.68785,1.688,62400000.0
2009-05-12 23:31:00,1.6881,1.6881,1.68795,1.688,23800000.0
2009-05-12 23:32:00,1.68795,1.68795,1.68795,1.68795,2600000.0
2009-05-12 23:33:00,1.688,1.68815,1.68795,1.68795,24000000.0
2009-05-12 23:34:00,1.688,1.6881,1.68795,1.6881,26000000.0
2009-05-12 23:35:00,1.68805,1.6881,1.688,1.6881,43200000.0
2009-05-12 23:36:00,1.688,1.68805,1.688,1.68805,10400000.0
2009-05-12 23:37:00,1.68815,1.68815,1.688,1.68805,60400000.0
2009-05-12 23:38:00,1.68815,1.68815,1.68795,1.688,23400000.0
2009-05-12 23:39:00,1.688,1.688,1.688,1.688,1600000.0
2009-05-12 23:40:00,1.68767,1.68767,1.68752,1.68753,51800000.0
2009-05-12 23:41:00,1.68795,1.688,1.6879,1.688,25400000.0
2009-05-12 23:42:00,1.688,1.688,1.68745,1.6875,70400000.0
2009-05-12 23:43:00,1.6874,1.6876,1.6858,1.6871,87800000.0
2009-05-12 23:44:00,1.68715,1.68775,1.68715,1.68745,96600000.0
2009-05-12 23:45:00,1.6875,1.68785,1.6875,1.6877,51400000.0
2009-05-12 23:46:00,1.68805,1.68815,1.68795,1.68795,141800000.0
2009-05-12 23:47:00,1.688,1.68805,1.68765,1.6879,102800000.0
2009-05-12 23:48:00,1.6878,1.6879,1.68775,1.6879,28600000.0
2009-05-12 23:49:00,1.68736,1.6876,1.68732,1.68748,90400000.0
2009-05-12 23:50:00,1.6878,1.6878,1.68765,1.68765,19400000.0
2009-05-12 23:51:00,1.68755,1.68815,1.6875,1.68815,72000000.0
2009-05-12 23:52:00,1.6881,1.68815,1.68785,1.68795,33400000.0
2009-05-12 23:53:00,1.688,1.68815,1.6879,1.68805,44200000.0
2009-05-12 23:54:00,1.6881,1.6881,1.6879,1.6879,22000000.0
2009-05-12 23:55:00,1.6879,1.6879,1.6879,1.6879,1600000.0
2009-05-12 23:56:00,1.688,1.688,1.68795,1.68795,7800000.0
2009-05-12 23:57:00,1.68785,1.68785,1.68785,1.68785,2600000.0
2009-05-12 23:58:00,1.68765,1.68775,1.68765,1.68775,15000000.0
2009-05-12 23:59:00,1.68775,1.68785,1.68735,1.6876,39000000.0
2009-05-13 00:00:00,1.68755,1.6877,1.68755,1.68765,23400000.0
2009-05-13 00:01:00,1.68785,1.68785,1.6878,1.68785,7800000.0
2009-05-13 00:02:00,1.68795,1.68835,1.6879,1.68815,92400000.0
2009-05-13 00:03:00,1.6882,1.6882,1.6881,1.68815,56800000.0
2009-05-13 00:04:00,1.6882,1.68825,1.68765,1.68765,80400000.0
2009-05-13 00:05:00,1.68765,1.68775,1.68765,1.6877,30800000.0
2009-05-13 00:06:00,1.68775,1.68775,1.68765,1.68775,35800000.0
2009-05-13 00:07:00,1.68775,1.6881,1.6877,1.68805,120200000.0
2009-05-13 00:08:00,1.68805,1.68815,1.6878,1.68795,110600000.0
2009-05-13 00:09:00,1.68763,1.68773,1.68747,1.68773,83400000.0
2009-05-13 00:10:00,1.68745,1.68755,1.68735,1.68735,43400000.0
2009-05-13 00:11:00,1.6873,1.6874,1.68725,1.6874,41200000.0
2009-05-13 00:12:00,1.6873,1.6876,1.6873,1.68755,53400000.0
2009-05-13 00:13:00,1.68755,1.6876,1.68725,1.6876,50200000.0
2009-05-13 00:14:00,1.68755,1.68765,1.68745,1.68745,43400000.0
2009-05-13 00:15:00,1.68745,1.6875,1.6872,1.6873,89400000.0
2009-05-13 00:16:00,1.6873,1.6875,1.6872,1.6875,49000000.0
2009-05-13 00:17:00,1.68745,1.68745,1.6874,1.6874,5200000.0
2009-05-13 00:18:00,1.68735,1.6874,1.6873,1.6873,23200000.0
2009-05-13 00:19:00,1.6873,1.6873,1.6873,1.6873,1400000.0
2009-05-13 00:20:00,1.6872,1.68725,1.6871,1.68715,47000000.0
2009-05-13 00:21:00,1.68715,1.6872,1.68715,1.6872,9400000.0
2009-05-13 00:22:00,1.6874,1.68765,1.6874,1.6875,37800000.0
2009-05-13 00:23:00,1.68755,1.68755,1.6874,1.6875,31200000.0
2009-05-13 00:24:00,1.6875,1.6878,1.6875,1.6878,23400000.0
2009-05-13 00:25:00,1.68775,1.68775,1.68755,1.68755,18200000.0
2009-05-13 00:26:00,1.6874,1.68745,1.68735,1.68735,12600000.0
2009-05-13 00:27:00,1.68735,1.68795,1.6873,1.68795,76200000.0
2009-05-13 00:28:00,1.688,1.6881,1.688,1.6881,23800000.0
2009-05-13 00:29:00,1.6881,1.6884,1.6881,1.68835,25800000.0
2009-05-13 00:30:00,1.68835,1.6885,1.68835,1.6885,29800000.0
2009-05-13 00:31:00,1.6885,1.68855,1.6884,1.6884,61000000.0
2009-05-13 00:32:00,1.6884,1.6885,1.68825,1.6883,31600000.0
2009-05-13 00:33:00,1.68835,1.6885,1.68825,1.6885,38400000.0
2009-05-13 00:34:00,1.6884,1.68845,1.68835,1.6884,13800000.0
2009-05-13 00:35:00,1.6884,1.6885,1.68785,1.6879,19600000.0
2009-05-13 00:36:00,1.688,1.688,1.6876,1.68775,31000000.0
2009-05-13 00:37:00,1.68775,1.68775,1.6877,1.6877,9600000.0
2009-05-13 00:38:00,1.6877,1.68775,1.6877,1.6877,20200000.0
2009-05-13 00:39:00,1.6877,1.68815,1.68765,1.6881,44000000.0
2009-05-13 00:40:00,1.68775,1.68785,1.6877,1.6877,20800000.0
2009-05-13 00:41:00,1.68731,1.68754,1.68703,1.6872,33000000.0
2009-05-13 00:42:00,1.68775,1.68775,1.68775,1.68775,2800000.0
2009-05-13 00:43:00,1.6877,1.68775,1.6877,1.6877,22600000.0
2009-05-13 00:44:00,1.68775,1.6878,1.68775,1.68775,18600000.0
2009-05-13 00:45:00,1.68775,1.68775,1.68775,1.68775,1400000.0
2009-05-13 00:46:00,1.6878,1.68855,1.68775,1.68815,44200000.0
2009-05-13 00:47:00,1.68825,1.68845,1.68825,1.68845,17400000.0
2009-05-13 00:48:00,1.6885,1.6885,1.6882,1.6882,39000000.0
2009-05-13 00:49:00,1.68825,1.68875,1.6881,1.68855,73600000.0
2009-05-13 00:50:00,1.68865,1.68865,1.6883,1.68855,25400000.0
2009-05-13 00:51:00,1.6886,1.68865,1.6885,1.68865,8400000.0
2009-05-13 00:52:00,1.6886,1.6886,1.68835,1.6885,11600000.0
2009-05-13 00:53:00,1.6884,1.6885,1.6884,1.6885,2800000.0
2009-05-13 00:54:00,1.6877,1.68804,1.68752,1.6878,65800000.0
2009-05-13 00:55:00,1.6885,1.6885,1.68845,1.6885,7000000.0
2009-05-13 00:56:00,1.6886,1.6886,1.6886,1.6886,1400000.0
2009-05-13 00:57:00,1.68825,1.6887,1.68795,1.68865,31200000.0
2009-05-13 00:58:00,1.6886,1.6886,1.68745,1.68815,89400000.0
2009-05-13 00:59:00,1.68815,1.68815,1.6877,1.68805,87800000.0
2009-05-13 01:00:00,1.6879,1.6879,1.6879,1.6879,9600000.0
2009-05-13 01:01:00,1.6879,1.68815,1.6877,1.68805,80200000.0
2009-05-13 01:02:00,1.68805,1.6881,1.688,1.6881,9600000.0
2009-05-13 01:03:00,1.6881,1.6881,1.688,1.688,4800000.0
2009-05-13 01:04:00,1.688,1.68805,1.6876,1.6877,44200000.0
2009-05-13 01:05:00,1.6877,1.6877,1.6877,1.6877,20000000.0
2009-05-13 01:06:00,1.6877,1.68775,1.6877,1.68775,12800000.0
2009-05-13 01:07:00,1.68775,1.6878,1.68775,1.68775,14000000.0
2009-05-13 01:08:00,1.68775,1.68775,1.68775,1.68775,4200000.0
2009-05-13 01:09:00,1.6878,1.6879,1.6878,1.6878,22200000.0
2009-05-13 01:10:00,1.6878,1.6879,1.6877,1.6879,42200000.0
2009-05-13 01:11:00,1.6879,1.68795,1.6879,1.68795,7400000.0
2009-05-13 01:12:00,1.68795,1.68805,1.68795,1.688,12400000.0
2009-05-13 01:13:00,1.688,1.6882,1.68735,1.6877,86000000.0
2009-05-13 01:14:00,1.6877,1.6877,1.68695,1.6872,151400000.0
2009-05-13 01:15:00,1.68735,1.68795,1.68735,1.68755,82000000.0
2009-05-13 01:16:00,1.6875,1.6877,1.68715,1.6877,112600000.0
2009-05-13 01:17:00,1.6876,1.68785,1.68705,1.6872,149800000.0
2009-05-13 01:18:00,1.6872,1.6875,1.6871,1.6872,134400000.0
2009-05-13 01:19:00,1.6872,1.6885,1.6872,1.6883,171200000.0
2009-05-13 01:20:00,1.68835,1.68885,1.6876,1.6883,238800000.0
2009-05-13 01:21:00,1.6882,1.6892,1.6879,1.68845,196800000.0
2009-05-13 01:22:00,1.68855,1.6889,1.68795,1.68865,142000000.0
2009-05-13 01:23:00,1.68805,1.6882,1.68765,1.6877,167000000.0
2009-05-13 01:24:00,1.6875,1.68785,1.68715,1.68745,95000000.0
2009-05-13 01:25:00,1.68745,1.68745,1.6868,1.6869,92800000.0
2009-05-13 01:26:00,1.68675,1.6871,1.68675,1.687,84400000.0
2009-05-13 01:27:00,1.687,1.68715,1.6868,1.68715,118400000.0
2009-05-13 01:28:00,1.68685,1.68765,1.68665,1.6867,77200000.0
2009-05-13 01:29:00,1.6868,1.6874,1.68675,1.68715,133400000.0
2009-05-13 01:30:00,1.68715,1.68725,1.6871,1.6872,35000000.0
2009-05-13 01:31:00,1.6871,1.68735,1.687,1.6872,77600000.0
2009-05-13 01:32:00,1.6871,1.6874,1.6864,1.68675,123200000.0
2009-05-13 01:33:00,1.6868,1.68745,1.68675,1.68745,113800000.0
2009-05-13 01:34:00,1.68775,1.68775,1.6871,1.68735,72800000.0
2009-05-13 01:35:00,1.68735,1.688,1.6873,1.6873,46600000.0
2009-05-13 01:36:00,1.6873,1.68795,1.68675,1.68785,126000000.0
2009-05-13 01:37:00,1.6879,1.6879,1.68765,1.6877,38600000.0
2009-05-13 01:38:00,1.6878,1.68785,1.6867,1.6871,143600000.0
2009-05-13 01:39:00,1.68725,1.6875,1.686,1.68655,149600000.0
2009-05-13 01:40:00,1.6866,1.68675,1.686,1.68625,145600000.0
2009-05-13 01:41:00,1.68625,1.68625,1.68595,1.68615,88000000.0
2009-05-13 01:42:00,1.68615,1.6862,1.68565,1.68595,121400000.0
2009-05-13 01:43:00,1.68595,1.68655,1.6859,1.6862,132400000.0
2009-05-13 01:44:00,1.6862,1.6869,1.6861,1.6864,127000000.0
2009-05-13 01:45:00,1.6864,1.68645,1.6856,1.686,123200000.0
2009-05-13 01:46:00,1.68615,1.68625,1.6858,1.68595,105000000.0
2009-05-13 01:47:00,1.68595,1.6863,1.6858,1.68615,167600000.0
2009-05-13 01:48:00,1.68615,1.6862,1.68575,1.6859,102400000.0
2009-05-13 01:49:00,1.68615,1.68635,1.68585,1.6861,95600000.0
2009-05-13 01:50:00,1.6861,1.68615,1.6858,1.6858,49400000.0
2009-05-13 01:51:00,1.6859,1.6865,1.6858,1.6863,71800000.0
2009-05-13 01:52:00,1.6864,1.6864,1.6859,1.686,120800000.0
2009-05-13 01:53:00,1.6861,1.6863,1.6858,1.6858,58000000.0
2009-05-13 01:54:00,1.68595,1.6862,1.6857,1.6861,64800000.0
2009-05-13 01:55:00,1.6861,1.6864,1.6859,1.68605,93400000.0
2009-05-13 01:56:00,1.6861,1.68635,1.68575,1.68635,131800000.0
2009-05-13 01:57:00,1.68635,1.68635,1.686,1.68625,99800000.0
2009-05-13 01:58:00,1.6863,1.68635,1.6861,1.6862,54000000.0
2009-05-13 01:59:00,1.6862,1.6862,1.686,1.6862,47200000.0
2009-05-13 02:00:00,1.6862,1.68635,1.6857,1.68605,105600000.0
2009-05-13 02:01:00,1.6861,1.6862,1.6857,1.6858,67200000.0
2009-05-13 02:02:00,1.6858,1.6866,1.6857,1.68655,113800000.0
2009-05-13 02:03:00,1.6865,1.6867,1.6861,1.68635,92000000.0
2009-05-13 02:04:00,1.68635,1.6864,1.68625,1.68635,83600000.0
2009-05-13 02:05:00,1.6863,1.68645,1.6862,1.68625,133600000.0
2009-05-13 02:06:00,1.6863,1.68645,1.686,1.6864,122000000.0
2009-05-13 02:07:00,1.6864,1.6865,1.68615,1.68615,61400000.0
2009-05-13 02:08:00,1.68615,1.68645,1.68575,1.68615,115600000.0
2009-05-13 02:09:00,1.68615,1.68625,1.6857,1.6857,59000000.0
2009-05-13 02:10:00,1.6857,1.6858,1.6857,1.6857,63600000.0
2009-05-13 02:11:00,1.6858,1.68585,1.6852,1.6854,93400000.0
2009-05-13 02:12:00,1.68545,1.68565,1.68375,1.68515,176600000.0
2009-05-13 02:13:00,1.68515,1.68525,1.68465,1.68485,127800000.0
2009-05-13 02:14:00,1.6848,1.685,1.6838,1.6848,156400000.0
2009-05-13 02:15:00,1.6848,1.68535,1.68465,1.6851,142800000.0
2009-05-13 02:16:00,1.6852,1.6853,1.685,1.6853,88400000.0
2009-05-13 02:17:00,1.68535,1.68565,1.68515,1.68515,56600000.0
2009-05-13 02:18:00,1.68505,1.6855,1.6849,1.6854,84400000.0
2009-05-13 02:19:00,1.68555,1.68555,1.68465,1.68465,224800000.0
2009-05-13 02:20:00,1.6846,1.68485,1.68395,1.6841,114000000.0
2009-05-13 02:21:00,1.68415,1.68425,1.68355,1.68375,141000000.0
2009-05-13 02:22:00,1.68375,1.68405,1.68275,1.68275,162400000.0
2009-05-13 02:23:00,1.68195,1.6829,1.68145,1.68275,185800000.0
2009-05-13 02:24:00,1.6827,1.6828,1.68215,1.6824,140200000.0
2009-05-13 02:25:00,1.68235,1.68245,1.68195,1.6822,175000000.0
2009-05-13 02:26:00,1.6822,1.68235,1.682,1.68215,134800000.0
2009-05-13 02:27:00,1.68215,1.6823,1.6818,1.68205,94000000.0
2009-05-13 02:28:00,1.68205,1.68215,1.68175,1.6818,116600000.0
2009-05-13 02:29:00,1.6819,1.68205,1.68155,1.68175,116800000.0
2009-05-13 02:30:00,1.6818,1.682,1.6816,1.6819,93400000.0
2009-05-13 02:31:00,1.6819,1.6821,1.68175,1.6819,107400000.0
2009-05-13 02:32:00,1.682,1.682,1.68155,1.6817,60600000.0
2009-05-13 02:33:00,1.6818,1.6821,1.68165,1.68205,94800000.0
2009-05-13 02:34:00,1.68215,1.68215,1.6819,1.682,53600000.0
2009-05-13 02:35:00,1.68205,1.68205,1.68095,1.6812,129000000.0
2009-05-13 02:36:00,1.6812,1.68195,1.6811,1.6819,115200000.0
2009-05-13 02:37:00,1.68185,1.6822,1.68155,1.68165,121200000.0
2009-05-13 02:38:00,1.68165,1.68175,1.681,1.68135,110400000.0
2009-05-13 02:39:00,1.68135,1.68145,1.68095,1.6814,234000000.0
2009-05-13 02:40:00,1.68135,1.68215,1.68095,1.68195,142600000.0
2009-05-13 02:41:00,1.68195,1.68225,1.68125,1.68165,164600000.0
2009-05-13 02:42:00,1.6817,1.68195,1.6817,1.68185,79400000.0
2009-05-13 02:43:00,1.68185,1.6821,1.6817,1.682,114000000.0
2009-05-13 02:44:00,1.6819,1.68235,1.68175,1.6822,100600000.0
2009-05-13 02:45:00,1.68225,1.6823,1.6818,1.68195,62000000.0
2009-05-13 02:46:00,1.68205,1.68205,1.68165,1.68185,87000000.0
2009-05-13 02:47:00,1.6819,1.6822,1.6818,1.6822,61000000.0
2009-05-13 02:48:00,1.6822,1.68225,1.68195,1.68195,137400000.0
2009-05-13 02:49:00,1.6819,1.6823,1.6819,1.68225,93400000.0
2009-05-13 02:50:00,1.68235,1.68265,1.68215,1.68265,90800000.0
2009-05-13 02:51:00,1.68265,1.6829,1.6822,1.6828,101600000.0
2009-05-13 02:52:00,1.68285,1.68295,1.68245,1.68275,70000000.0
2009-05-13 02:53:00,1.6828,1.683,1.6825,1.68255,135600000.0
2009-05-13 02:54:00,1.68265,1.6831,1.68255,1.6826,162200000.0
2009-05-13 02:55:00,1.6827,1.68315,1.6826,1.68305,104200000.0
2009-05-13 02:56:00,1.68305,1.68315,1.6828,1.68315,94200000.0
2009-05-13 02:57:00,1.68305,1.68305,1.68285,1.68305,83800000.0
2009-05-13 02:58:00,1.68305,1.68315,1.68255,1.68265,56800000.0
2009-05-13 02:59:00,1.68265,1.6833,1.6822,1.6827,126800000.0
2009-05-13 03:00:00,1.6827,1.6834,1.68245,1.6832,193600000.0
2009-05-13 03:01:00,1.68325,1.68405,1.6831,1.6837,140200000.0
2009-05-13 03:02:00,1.6838,1.68425,1.6833,1.68355,103200000.0
2009-05-13 03:03:00,1.68345,1.6844,1.68345,1.68395,175200000.0
2009-05-13 03:04:00,1.68395,1.68435,1.6838,1.6839,118000000.0
2009-05-13 03:05:00,1.6839,1.68425,1.6835,1.6836,118000000.0
2009-05-13 03:06:00,1.68365,1.68415,1.6836,1.68415,68400000.0
2009-05-13 03:07:00,1.6841,1.68455,1.6839,1.68435,143800000.0
2009-05-13 03:08:00,1.68435,1.6851,1.68425,1.6844,113000000.0
2009-05-13 03:09:00,1.6844,1.68505,1.6838,1.685,130400000.0
2009-05-13 03:10:00,1.685,1.6854,1.68475,1.6848,115000000.0
2009-05-13 03:11:00,1.68485,1.68515,1.68415,1.6849,88000000.0
2009-05-13 03:12:00,1.685,1.6851,1.68425,1.6845,120400000.0
2009-05-13 03:13:00,1.6845,1.6845,1.68405,1.6842,67200000.0
2009-05-13 03:14:00,1.68415,1.68445,1.684,1.68435,100000000.0
2009-05-13 03:15:00,1.6844,1.6847,1.6843,1.68465,63000000.0
2009-05-13 03:16:00,1.6847,1.6849,1.68455,1.6849,103200000.0
2009-05-13 03:17:00,1.685,1.68525,1.68495,1.6851,39200000.0
2009-05-13 03:18:00,1.68515,1.6853,1.68495,1.6852,60600000.0
2009-05-13 03:19:00,1.68525,1.68575,1.6851,1.6851,76200000.0
2009-05-13 03:20:00,1.685,1.6856,1.685,1.6854,43000000.0
2009-05-13 03:21:00,1.68535,1.68575,1.68535,1.6857,53000000.0
2009-05-13 03:22:00,1.6858,1.6861,1.6851,1.6857,114400000.0
2009-05-13 03:23:00,1.6857,1.68615,1.68535,1.68535,65800000.0
2009-05-13 03:24:00,1.68555,1.6856,1.68535,1.68545,42400000.0
2009-05-13 03:25:00,1.6853,1.68565,1.68495,1.68525,107200000.0
2009-05-13 03:26:00,1.68515,1.68555,1.68515,1.6855,55400000.0
2009-05-13 03:27:00,1.6855,1.6855,1.68485,1.6852,128200000.0
2009-05-13 03:28:00,1.68525,1.68555,1.685,1.6852,127200000.0
2009-05-13 03:29:00,1.68515,1.6857,1.685,1.68515,151800000.0
2009-05-13 03:30:00,1.6852,1.6858,1.68515,1.6853,138400000.0
2009-05-13 03:31:00,1.6853,1.6859,1.6853,1.6856,104600000.0
2009-05-13 03:32:00,1.68555,1.68575,1.6855,1.6855,79800000.0
2009-05-13 03:33:00,1.6855,1.68575,1.6854,1.68555,84200000.0
2009-05-13 03:34:00,1.68555,1.6858,1.6854,1.68575,58000000.0
2009-05-13 03:35:00,1.6854,1.68575,1.6853,1.6856,92800000.0
2009-05-13 03:36:00,1.68555,1.68595,1.68545,1.68595,71800000.0
2009-05-13 03:37:00,1.6859,1.68605,1.6857,1.686,73600000.0
2009-05-13 03:38:00,1.686,1.68615,1.68595,1.68595,25200000.0
2009-05-13 03:39:00,1.6859,1.68615,1.6858,1.68585,32200000.0
2009-05-13 03:40:00,1.6858,1.68595,1.6857,1.68575,47800000.0
2009-05-13 03:41:00,1.6858,1.68615,1.68555,1.68585,85600000.0
2009-05-13 03:42:00,1.68585,1.68595,1.6855,1.6857,55600000.0
2009-05-13 03:43:00,1.68565,1.6858,1.68485,1.6858,112200000.0
2009-05-13 03:44:00,1.6858,1.68605,1.6853,1.6853,52200000.0
2009-05-13 03:45:00,1.68535,1.68555,1.68505,1.6855,67400000.0
2009-05-13 03:46:00,1.6855,1.68555,1.6854,1.6855,33600000.0
2009-05-13 03:47:00,1.68555,1.68585,1.6855,1.6858,72400000.0
2009-05-13 03:48:00,1.6858,1.6858,1.68545,1.68545,34400000.0
2009-05-13 03:49:00,1.685,1.68525,1.68485,1.68525,62800000.0
2009-05-13 03:50:00,1.6853,1.6853,1.68515,1.6852,22000000.0
2009-05-13 03:51:00,1.6852,1.6853,1.68505,1.68525,30200000.0
2009-05-13 03:52:00,1.6853,1.68535,1.6849,1.68495,84000000.0
2009-05-13 03:53:00,1.6849,1.685,1.68465,1.68495,97600000.0
2009-05-13 03:54:00,1.68485,1.685,1.6845,1.68475,111600000.0
2009-05-13 03:55:00,1.6847,1.68475,1.6845,1.68475,67600000.0
2009-05-13 03:56:00,1.68485,1.6851,1.68465,1.6848,118000000.0
2009-05-13 03:57:00,1.6848,1.68485,1.68465,1.68485,92800000.0
2009-05-13 03:58:00,1.68475,1.68475,1.68445,1.68445,46600000.0
2009-05-13 03:59:00,1.68445,1.6851,1.68445,1.68485,121400000.0
2009-05-13 04:00:00,1.6849,1.68505,1.68445,1.68485,120000000.0
2009-05-13 04:01:00,1.68485,1.685,1.68465,1.685,101000000.0
2009-05-13 04:02:00,1.685,1.68535,1.68485,1.68515,137400000.0
2009-05-13 04:03:00,1.68515,1.68525,1.68515,1.68525,58800000.0
2009-05-13 04:04:00,1.6853,1.686,1.68525,1.68575,113600000.0
2009-05-13 04:05:00,1.6858,1.68615,1.6852,1.6852,195600000.0
2009-05-13 04:06:00,1.6852,1.6858,1.68515,1.68575,83400000.0
2009-05-13 04:07:00,1.68575,1.68575,1.6853,1.6853,94600000.0
2009-05-13 04:08:00,1.6853,1.6854,1.6848,1.6851,136400000.0
2009-05-13 04:09:00,1.6851,1.6852,1.68475,1.68475,59200000.0
2009-05-13 04:10:00,1.68455,1.6854,1.68455,1.6852,139800000.0
2009-05-13 04:11:00,1.6852,1.6857,1.685,1.6853,93000000.0
2009-05-13 04:12:00,1.6853,1.68595,1.6853,1.6857,68200000.0
2009-05-13 04:13:00,1.6857,1.6858,1.6856,1.68575,25000000.0
2009-05-13 04:14:00,1.6858,1.686,1.68565,1.68565,44000000.0
2009-05-13 04:15:00,1.6858,1.6859,1.6855,1.68575,45600000.0
2009-05-13 04:16:00,1.68575,1.68575,1.6855,1.6855,66400000.0
2009-05-13 04:17:00,1.6855,1.68615,1.6855,1.68595,77000000.0
2009-05-13 04:18:00,1.6859,1.68595,1.68565,1.6859,54200000.0
2009-05-13 04:19:00,1.68585,1.68595,1.68575,1.68585,43400000.0
2009-05-13 04:20:00,1.6859,1.686,1.6853,1.6853,32200000.0
2009-05-13 04:21:00,1.68535,1.6857,1.6853,1.68565,53000000.0
2009-05-13 04:22:00,1.6857,1.68585,1.68565,1.68585,13000000.0
2009-05-13 04:23:00,1.68585,1.68595,1.6857,1.68585,40000000.0
2009-05-13 04:24:00,1.68585,1.68595,1.68555,1.68585,51200000.0
2009-05-13 04:25:00,1.68585,1.68595,1.68535,1.6854,48600000.0
2009-05-13 04:26:00,1.68545,1.68565,1.68535,1.68545,40000000.0
2009-05-13 04:27:00,1.68545,1.6859,1.68545,1.68575,47000000.0
2009-05-13 04:28:00,1.6857,1.68615,1.68555,1.68585,52400000.0
2009-05-13 04:29:00,1.6859,1.68605,1.68565,1.6857,23000000.0
2009-05-13 04:30:00,1.6857,1.6857,1.6855,1.68565,14000000.0
2009-05-13 04:31:00,1.68565,1.68565,1.68555,1.68555,23000000.0
2009-05-13 04:32:00,1.6856,1.6858,1.68555,1.68575,12000000.0
2009-05-13 04:33:00,1.6858,1.686,1.68575,1.68595,18000000.0
2009-05-13 04:34:00,1.686,1.68625,1.68565,1.6858,73000000.0
2009-05-13 04:35:00,1.6858,1.68595,1.6856,1.68575,52400000.0
2009-05-13 04:36:00,1.6858,1.68595,1.68505,1.6854,85800000.0
2009-05-13 04:37:00,1.68555,1.6858,1.68555,1.68575,30600000.0
2009-05-13 04:38:00,1.6857,1.68605,1.6855,1.68565,39400000.0
2009-05-13 04:39:00,1.6858,1.6858,1.6856,1.6857,25000000.0
2009-05-13 04:40:00,1.68575,1.686,1.68545,1.6859,32200000.0
2009-05-13 04:41:00,1.68595,1.6861,1.6852,1.6856,87400000.0
2009-05-13 04:42:00,1.6857,1.68585,1.6852,1.6855,41200000.0
2009-05-13 04:43:00,1.68545,1.68615,1.6853,1.68585,63200000.0
2009-05-13 04:44:00,1.68595,1.6862,1.6858,1.68595,41200000.0
2009-05-13 04:45:00,1.6859,1.68615,1.6859,1.68605,25000000.0
2009-05-13 04:46:00,1.6861,1.6861,1.68595,1.68595,8000000.0
2009-05-13 04:47:00,1.686,1.6861,1.686,1.68605,10000000.0
2009-05-13 04:48:00,1.68605,1.68625,1.686,1.6861,51400000.0
2009-05-13 04:49:00,1.68615,1.6862,1.68555,1.6859,50200000.0
2009-05-13 04:50:00,1.68585,1.6859,1.6855,1.6856,37000000.0
2009-05-13 04:51:00,1.6857,1.6859,1.68565,1.6858,37000000.0
2009-05-13 04:52:00,1.6857,1.6858,1.6856,1.68565,36000000.0
2009-05-13 04:53:00,1.68585,1.68595,1.68575,1.68585,28800000.0
2009-05-13 04:54:00,1.68585,1.686,1.6858,1.686,12400000.0
2009-05-13 04:55:00,1.68595,1.68595,1.68565,1.68565,21000000.0
2009-05-13 04:56:00,1.6856,1.6856,1.68525,1.6854,56000000.0
2009-05-13 04:57:00,1.68545,1.6856,1.68535,1.68545,35000000.0
2009-05-13 04:58:00,1.68545,1.68565,1.68525,1.6853,27000000.0
2009-05-13 04:59:00,1.68535,1.6854,1.68475,1.6852,53000000.0
2009-05-13 05:00:00,1.6852,1.68555,1.6848,1.6855,51800000.0
2009-05-13 05:01:00,1.68545,1.68585,1.6853,1.68575,34600000.0
2009-05-13 05:02:00,1.6858,1.68605,1.6857,1.68605,34400000.0
2009-05-13 05:03:00,1.686,1.6861,1.6859,1.686,52400000.0
2009-05-13 05:04:00,1.686,1.686,1.6851,1.68515,47000000.0
2009-05-13 05:05:00,1.68515,1.6856,1.68515,1.6856,30400000.0
2009-05-13 05:06:00,1.68565,1.68565,1.68515,1.68515,30000000.0
2009-05-13 05:07:00,1.68525,1.6853,1.685,1.6853,36600000.0
2009-05-13 05:08:00,1.6853,1.68535,1.68505,1.68525,56600000.0
2009-05-13 05:09:00,1.68515,1.6854,1.68505,1.68535,51600000.0
2009-05-13 05:10:00,1.6854,1.6857,1.6853,1.6855,37200000.0
2009-05-13 05:11:00,1.6856,1.6856,1.68555,1.6856,10000000.0
2009-05-13 05:12:00,1.6856,1.68575,1.6856,1.68565,13200000.0
2009-05-13 05:13:00,1.6855,1.6855,1.68525,1.6853,39000000.0
2009-05-13 05:14:00,1.6854,1.6854,1.6852,1.68525,22000000.0
2009-05-13 05:15:00,1.68525,1.68525,1.68495,1.68505,13400000.0
2009-05-13 05:16:00,1.6852,1.6853,1.68495,1.68505,37000000.0
2009-05-13 05:17:00,1.685,1.68515,1.68495,1.68505,14600000.0
2009-05-13 05:18:00,1.68505,1.68515,1.685,1.6851,17200000.0
2009-05-13 05:19:00,1.68505,1.6853,1.68505,1.6853,36000000.0
2009-05-13 05:20:00,1.6853,1.6855,1.68515,1.68545,54400000.0
2009-05-13 05:21:00,1.68545,1.68575,1.68505,1.68525,41400000.0
2009-05-13 05:22:00,1.6852,1.6853,1.6852,1.68525,15000000.0
2009-05-13 05:23:00,1.6852,1.6856,1.6849,1.68505,59800000.0
2009-05-13 05:24:00,1.68505,1.6851,1.685,1.6851,7000000.0
2009-05-13 05:25:00,1.68525,1.6854,1.6849,1.6854,46200000.0
2009-05-13 05:26:00,1.68545,1.6859,1.6853,1.68575,60000000.0
2009-05-13 05:27:00,1.6858,1.68595,1.68565,1.68585,53000000.0
2009-05-13 05:28:00,1.6859,1.6861,1.68575,1.68585,78400000.0
2009-05-13 05:29:00,1.68585,1.68585,1.68575,1.68575,32600000.0
2009-05-13 05:30:00,1.6857,1.68575,1.6853,1.68555,51600000.0
2009-05-13 05:31:00,1.68555,1.6857,1.68535,1.6856,47200000.0
2009-05-13 05:32:00,1.68555,1.68605,1.68525,1.68575,83200000.0
2009-05-13 05:33:00,1.68575,1.68575,1.6845,1.6856,80000000.0
2009-05-13 05:34:00,1.6856,1.6858,1.6855,1.68575,30000000.0
2009-05-13 05:35:00,1.6858,1.6858,1.6852,1.68535,28800000.0
2009-05-13 05:36:00,1.6854,1.68555,1.6854,1.6855,10000000.0
2009-05-13 05:37:00,1.68545,1.68555,1.6851,1.68515,20000000.0
2009-05-13 05:38:00,1.685,1.68535,1.68495,1.68535,12200000.0
2009-05-13 05:39:00,1.68535,1.6854,1.6851,1.6852,19000000.0
2009-05-13 05:40:00,1.6852,1.68535,1.6852,1.68535,10000000.0
2009-05-13 05:41:00,1.6853,1.6854,1.6853,1.6854,13000000.0
2009-05-13 05:42:00,1.6854,1.68555,1.68535,1.68545,28000000.0
2009-05-13 05:43:00,1.68555,1.68565,1.68545,1.6855,27400000.0
2009-05-13 05:44:00,1.68555,1.68565,1.6855,1.6855,11000000.0
2009-05-13 05:45:00,1.6856,1.68605,1.6856,1.68585,37000000.0
2009-05-13 05:46:00,1.68595,1.68595,1.6859,1.68595,11000000.0
2009-05-13 05:47:00,1.6859,1.68605,1.6859,1.68605,6000000.0
2009-05-13 05:48:00,1.6861,1.68625,1.6861,1.6862,14000000.0
2009-05-13 05:49:00,1.6862,1.68625,1.68615,1.68625,9000000.0
2009-05-13 05:50:00,1.68625,1.68625,1.6859,1.68605,25800000.0
2009-05-13 05:51:00,1.6861,1.68615,1.6861,1.6861,7000000.0
2009-05-13 05:52:00,1.6861,1.6863,1.6861,1.6863,7800000.0
2009-05-13 05:53:00,1.68635,1.6866,1.68605,1.68645,69000000.0
2009-05-13 05:54:00,1.6864,1.6865,1.6861,1.68645,102000000.0
2009-05-13 05:55:00,1.6866,1.6866,1.68625,1.68635,85800000.0
2009-05-13 05:56:00,1.68635,1.6864,1.6863,1.6863,36600000.0
2009-05-13 05:57:00,1.6862,1.68625,1.6859,1.6859,16600000.0
2009-05-13 05:58:00,1.686,1.6861,1.68595,1.686,33200000.0
2009-05-13 05:59:00,1.68605,1.68635,1.686,1.68615,26200000.0
2009-05-13 06:00:00,1.68615,1.6864,1.68615,1.6864,10800000.0
2009-05-13 06:01:00,1.6864,1.6864,1.6859,1.6861,36600000.0
2009-05-13 06:02:00,1.68595,1.68625,1.68585,1.68615,72000000.0
2009-05-13 06:03:00,1.6862,1.6862,1.68605,1.68615,64600000.0
2009-05-13 06:04:00,1.68615,1.6865,1.686,1.686,33800000.0
2009-05-13 06:05:00,1.686,1.6864,1.686,1.6864,48600000.0
2009-05-13 06:06:00,1.6864,1.68685,1.6864,1.6867,55400000.0
2009-05-13 06:07:00,1.68675,1.68705,1.6865,1.68685,98400000.0
2009-05-13 06:08:00,1.68685,1.687,1.68645,1.6868,103800000.0
2009-05-13 06:09:00,1.6868,1.68715,1.68655,1.6869,54800000.0
2009-05-13 06:10:00,1.68685,1.68685,1.6865,1.6866,59600000.0
2009-05-13 06:11:00,1.6866,1.6866,1.6862,1.68635,27800000.0
2009-05-13 06:12:00,1.68635,1.6865,1.6862,1.68635,70000000.0
2009-05-13 06:13:00,1.68635,1.6866,1.68625,1.6866,42200000.0
2009-05-13 06:14:00,1.68665,1.68665,1.6861,1.6862,71600000.0
2009-05-13 06:15:00,1.68615,1.68615,1.68555,1.68565,141400000.0
2009-05-13 06:16:00,1.6859,1.6862,1.68565,1.6858,133800000.0
2009-05-13 06:17:00,1.68595,1.6865,1.6859,1.68645,119200000.0
2009-05-13 06:18:00,1.68645,1.68645,1.68595,1.68615,102400000.0
2009-05-13 06:19:00,1.68635,1.68715,1.68615,1.68655,132200000.0
2009-05-13 06:20:00,1.68655,1.6872,1.68645,1.6867,83000000.0
2009-05-13 06:21:00,1.68665,1.68705,1.6865,1.68675,118800000.0
2009-05-13 06:22:00,1.6867,1.68705,1.6866,1.6868,132800000.0
2009-05-13 06:23:00,1.68695,1.68695,1.6864,1.68655,59600000.0
2009-05-13 06:24:00,1.6865,1.68665,1.6864,1.6865,29600000.0
2009-05-13 06:25:00,1.68665,1.68685,1.6861,1.6862,79800000.0
2009-05-13 06:26:00,1.68635,1.68675,1.68635,1.68655,56600000.0
2009-05-13 06:27:00,1.6866,1.6866,1.68625,1.68625,31000000.0
2009-05-13 06:28:00,1.6862,1.6862,1.68585,1.68595,37600000.0
2009-05-13 06:29:00,1.68595,1.68685,1.68585,1.68685,122000000.0
2009-05-13 06:30:00,1.68645,1.68645,1.6859,1.6862,45200000.0
2009-05-13 06:31:00,1.6863,1.68635,1.68595,1.686,37000000.0
2009-05-13 06:32:00,1.68595,1.68605,1.68545,1.68545,51600000.0
2009-05-13 06:33:00,1.6855,1.68565,1.6854,1.68565,42800000.0
2009-05-13 06:34:00,1.68565,1.6859,1.6856,1.68575,50600000.0
2009-05-13 06:35:00,1.68565,1.6857,1.68545,1.6856,62400000.0
2009-05-13 06:36:00,1.6856,1.6863,1.6856,1.6863,76200000.0
2009-05-13 06:37:00,1.68635,1.68635,1.6862,1.6863,11400000.0
2009-05-13 06:38:00,1.6862,1.6864,1.68615,1.6864,32800000.0
2009-05-13 06:39:00,1.68645,1.68645,1.686,1.68615,54400000.0
2009-05-13 06:40:00,1.68615,1.68645,1.68615,1.68625,39000000.0
2009-05-13 06:41:00,1.6863,1.6863,1.68595,1.6861,33000000.0
2009-05-13 06:42:00,1.6861,1.68645,1.6861,1.68645,26800000.0
2009-05-13 06:43:00,1.68655,1.68665,1.6863,1.68645,65400000.0
2009-05-13 06:44:00,1.68645,1.6867,1.68645,1.6866,22000000.0
2009-05-13 06:45:00,1.6866,1.6868,1.6865,1.6868,29400000.0
2009-05-13 06:46:00,1.6868,1.6869,1.6868,1.68685,17400000.0
2009-05-13 06:47:00,1.68685,1.68685,1.6867,1.6867,8000000.0
2009-05-13 06:48:00,1.68675,1.687,1.68665,1.6869,43400000.0
2009-05-13 06:49:00,1.6869,1.68725,1.6867,1.68715,40200000.0
2009-05-13 06:50:00,1.68705,1.68715,1.6869,1.6871,67600000.0
2009-05-13 06:51:00,1.6871,1.68755,1.687,1.6873,83800000.0
2009-05-13 06:52:00,1.6874,1.68765,1.68655,1.68695,76200000.0
2009-05-13 06:53:00,1.68695,1.68735,1.68695,1.68715,50200000.0
2009-05-13 06:54:00,1.68715,1.68725,1.6871,1.68715,11000000.0
2009-05-13 06:55:00,1.6872,1.6873,1.68715,1.6873,42000000.0
2009-05-13 06:56:00,1.6872,1.6882,1.6872,1.6875,98800000.0
2009-05-13 06:57:00,1.68745,1.68755,1.68735,1.6875,21400000.0
2009-05-13 06:58:00,1.68745,1.6876,1.68745,1.68755,43400000.0
2009-05-13 06:59:00,1.68755,1.68755,1.6873,1.68735,12800000.0
2009-05-13 07:00:00,1.6874,1.6877,1.687,1.6875,79800000.0
2009-05-13 07:01:00,1.68745,1.68745,1.68705,1.6872,82600000.0
2009-05-13 07:02:00,1.6872,1.6875,1.68715,1.68735,67200000.0
2009-05-13 07:03:00,1.68735,1.68745,1.68715,1.68715,40600000.0
2009-05-13 07:04:00,1.68725,1.6874,1.6871,1.6871,22400000.0
2009-05-13 07:05:00,1.6871,1.6871,1.68655,1.6869,31200000.0
2009-05-13 07:06:00,1.68695,1.687,1.6868,1.68685,11600000.0
2009-05-13 07:07:00,1.68685,1.68685,1.6868,1.6868,12800000.0
2009-05-13 07:08:00,1.6868,1.68695,1.6868,1.6869,28000000.0
2009-05-13 07:09:00,1.6869,1.6869,1.68685,1.6869,16400000.0
2009-05-13 07:10:00,1.68695,1.68695,1.68685,1.68685,11600000.0
2009-05-13 07:11:00,1.68695,1.68695,1.6864,1.6867,69800000.0
2009-05-13 07:12:00,1.68665,1.6869,1.6863,1.68655,50200000.0
2009-05-13 07:13:00,1.68655,1.68685,1.68655,1.68675,20000000.0
2009-05-13 07:14:00,1.68675,1.6868,1.6866,1.6868,20200000.0
2009-05-13 07:15:00,1.68675,1.6869,1.6867,1.6869,35800000.0
2009-05-13 07:16:00,1.68685,1.68685,1.68635,1.68645,55400000.0
2009-05-13 07:17:00,1.68655,1.6866,1.6864,1.68645,26200000.0
2009-05-13 07:18:00,1.6864,1.6865,1.68615,1.6862,14200000.0
2009-05-13 07:19:00,1.6862,1.68695,1.68595,1.68695,63000000.0
2009-05-13 07:20:00,1.6869,1.68725,1.68635,1.6869,115800000.0
2009-05-13 07:21:00,1.68695,1.6879,1.68695,1.6877,71800000.0
2009-05-13 07:22:00,1.6878,1.688,1.6876,1.6876,86000000.0
2009-05-13 07:23:00,1.68755,1.6879,1.68725,1.6873,68000000.0
2009-05-13 07:24:00,1.6873,1.6877,1.6871,1.6871,107800000.0
2009-05-13 07:25:00,1.68725,1.6875,1.68725,1.68745,76800000.0
2009-05-13 07:26:00,1.6875,1.6877,1.6874,1.6874,43400000.0
2009-05-13 07:27:00,1.68745,1.6878,1.68735,1.68765,86200000.0
2009-05-13 07:28:00,1.68765,1.68775,1.68705,1.68745,65600000.0
2009-05-13 07:29:00,1.68745,1.6876,1.68735,1.68755,30800000.0
2009-05-13 07:30:00,1.68745,1.6876,1.6867,1.68715,75000000.0
2009-05-13 07:31:00,1.6872,1.6872,1.68685,1.68685,30400000.0
2009-05-13 07:32:00,1.6868,1.68695,1.68655,1.6869,57400000.0
2009-05-13 07:33:00,1.6869,1.6871,1.6869,1.687,39000000.0
2009-05-13 07:34:00,1.68695,1.68695,1.68665,1.6867,55800000.0
2009-05-13 07:35:00,1.68675,1.6869,1.6866,1.6867,52800000.0
2009-05-13 07:36:00,1.68675,1.68695,1.68635,1.68655,107000000.0
2009-05-13 07:37:00,1.68655,1.6868,1.68635,1.6864,114200000.0
2009-05-13 07:38:00,1.68645,1.6867,1.6864,1.6864,76000000.0
2009-05-13 07:39:00,1.6866,1.6868,1.68625,1.68625,153400000.0
2009-05-13 07:40:00,1.68625,1.6867,1.68625,1.68625,67000000.0
2009-05-13 07:41:00,1.68625,1.68645,1.68625,1.68625,121400000.0
2009-05-13 07:42:00,1.68625,1.6864,1.68615,1.6863,33800000.0
2009-05-13 07:43:00,1.68625,1.6865,1.6859,1.6863,103000000.0
2009-05-13 07:44:00,1.6863,1.68655,1.6859,1.6863,108200000.0
2009-05-13 07:45:00,1.68635,1.68675,1.6863,1.6865,65800000.0
2009-05-13 07:46:00,1.68645,1.68685,1.6864,1.68665,62400000.0
2009-05-13 07:47:00,1.6866,1.6868,1.68625,1.6867,80800000.0
2009-05-13 07:48:00,1.68665,1.6872,1.6865,1.687,58000000.0
2009-05-13 07:49:00,1.68705,1.68725,1.687,1.68725,44800000.0
2009-05-13 07:50:00,1.6872,1.6877,1.68645,1.68715,183600000.0
2009-05-13 07:51:00,1.68715,1.68735,1.6867,1.68705,149400000.0
2009-05-13 07:52:00,1.687,1.68715,1.6861,1.6861,139400000.0
2009-05-13 07:53:00,1.6862,1.68635,1.686,1.6863,87200000.0
2009-05-13 07:54:00,1.6862,1.68645,1.68505,1.68515,130200000.0
2009-05-13 07:55:00,1.68515,1.6859,1.68515,1.6857,87400000.0
2009-05-13 07:56:00,1.68565,1.6858,1.68545,1.6855,73400000.0
2009-05-13 07:57:00,1.6854,1.6857,1.6853,1.6857,70800000.0
2009-05-13 07:58:00,1.6857,1.6857,1.6853,1.68565,48200000.0
2009-05-13 07:59:00,1.6857,1.68585,1.68525,1.68525,130200000.0
2009-05-13 08:00:00,1.68525,1.68575,1.6851,1.68545,180000000.0
2009-05-13 08:01:00,1.68545,1.6861,1.68535,1.6856,184200000.0
2009-05-13 08:02:00,1.6855,1.68575,1.6852,1.6852,120200000.0
2009-05-13 08:03:00,1.6853,1.68605,1.6852,1.68575,151200000.0
2009-05-13 08:04:00,1.6857,1.68575,1.68525,1.6854,279000000.0
2009-05-13 08:05:00,1.6854,1.6855,1.6847,1.6853,142000000.0
2009-05-13 08:06:00,1.68535,1.68605,1.6852,1.6856,74200000.0
2009-05-13 08:07:00,1.6857,1.6857,1.68515,1.68555,195600000.0
2009-05-13 08:08:00,1.68555,1.686,1.68555,1.686,134400000.0
2009-05-13 08:09:00,1.686,1.6868,1.68595,1.68635,183400000.0
2009-05-13 08:10:00,1.68635,1.6864,1.68585,1.68605,124000000.0
2009-05-13 08:11:00,1.6861,1.68655,1.68605,1.68635,123600000.0
2009-05-13 08:12:00,1.6863,1.6864,1.6862,1.6864,117200000.0
2009-05-13 08:13:00,1.6864,1.68655,1.68615,1.6864,173000000.0
2009-05-13 08:14:00,1.68665,1.6869,1.686,1.6863,248200000.0
2009-05-13 08:15:00,1.68625,1.6869,1.68595,1.6863,198200000.0
2009-05-13 08:16:00,1.6863,1.6866,1.68625,1.68635,180000000.0
2009-05-13 08:17:00,1.6863,1.68655,1.6862,1.6862,192400000.0
2009-05-13 08:18:00,1.6862,1.68655,1.6862,1.6864,134800000.0
2009-05-13 08:19:00,1.6864,1.68685,1.68635,1.6865,112800000.0
2009-05-13 08:20:00,1.68655,1.6866,1.68615,1.68625,169400000.0
2009-05-13 08:21:00,1.68625,1.68625,1.68545,1.68575,245200000.0
2009-05-13 08:22:00,1.68575,1.68575,1.6854,1.68555,114600000.0
2009-05-13 08:23:00,1.68555,1.68575,1.68505,1.68555,112000000.0
2009-05-13 08:24:00,1.68555,1.6856,1.6851,1.6856,103600000.0
2009-05-13 08:25:00,1.68555,1.6857,1.6852,1.68545,62000000.0
2009-05-13 08:26:00,1.68555,1.68575,1.6851,1.68575,109200000.0
2009-05-13 08:27:00,1.68585,1.6861,1.68525,1.6854,86200000.0
2009-05-13 08:28:00,1.6854,1.6855,1.6849,1.6852,144400000.0
2009-05-13 08:29:00,1.6852,1.68535,1.68515,1.6852,63000000.0
2009-05-13 08:30:00,1.68525,1.68535,1.6851,1.6852,121800000.0
2009-05-13 08:31:00,1.6852,1.6854,1.6848,1.68485,82000000.0
2009-05-13 08:32:00,1.68485,1.68495,1.68455,1.68465,106800000.0
2009-05-13 08:33:00,1.68465,1.6849,1.6846,1.6848,89000000.0
2009-05-13 08:34:00,1.6848,1.6851,1.6847,1.68505,171600000.0
2009-05-13 08:35:00,1.68515,1.68545,1.68505,1.6851,182000000.0
2009-05-13 08:36:00,1.6852,1.68565,1.6844,1.68445,173600000.0
2009-05-13 08:37:00,1.68435,1.685,1.68425,1.68455,201800000.0
2009-05-13 08:38:00,1.68455,1.68475,1.6841,1.6846,255000000.0
2009-05-13 08:39:00,1.68465,1.685,1.68425,1.68485,285200000.0
2009-05-13 08:40:00,1.68485,1.6849,1.6842,1.68445,222600000.0
2009-05-13 08:41:00,1.6844,1.6844,1.68385,1.6839,290800000.0
2009-05-13 08:42:00,1.68395,1.68395,1.6831,1.68345,278000000.0
2009-05-13 08:43:00,1.6835,1.6835,1.68305,1.6834,264600000.0
2009-05-13 08:44:00,1.6834,1.6837,1.6834,1.6836,223200000.0
2009-05-13 08:45:00,1.68365,1.68385,1.6835,1.68355,196600000.0
2009-05-13 08:46:00,1.68365,1.68365,1.68355,1.68355,95400000.0
2009-05-13 08:47:00,1.6836,1.6841,1.68355,1.6841,183600000.0
2009-05-13 08:48:00,1.6841,1.68485,1.68395,1.68485,334000000.0
2009-05-13 08:49:00,1.68485,1.68535,1.68485,1.68515,331800000.0
2009-05-13 08:50:00,1.6852,1.68525,1.6849,1.68525,255200000.0
2009-05-13 08:51:00,1.6852,1.6854,1.6848,1.6848,254800000.0
2009-05-13 08:52:00,1.68485,1.68495,1.6846,1.68465,324000000.0
2009-05-13 08:53:00,1.68465,1.68505,1.68455,1.6848,278400000.0
2009-05-13 08:54:00,1.6848,1.6849,1.68445,1.68475,362400000.0
2009-05-13 08:55:00,1.6847,1.68505,1.6845,1.6848,187600000.0
2009-05-13 08:56:00,1.6848,1.6848,1.6842,1.6845,111300000.0
2009-05-13 08:57:00,1.68445,1.6848,1.6844,1.6848,96600000.0
2009-05-13 08:58:00,1.6847,1.68485,1.68415,1.6842,171800000.0
2009-05-13 08:59:00,1.6842,1.6845,1.68415,1.68445,188000000.0
2009-05-13 09:00:00,1.6845,1.68475,1.68415,1.68455,162000000.0
2009-05-13 09:01:00,1.6845,1.6847,1.68415,1.6842,226400000.0
2009-05-13 09:02:00,1.6842,1.6842,1.6834,1.6836,168800000.0
2009-05-13 09:03:00,1.6837,1.68385,1.68355,1.68385,161600000.0
2009-05-13 09:04:00,1.68385,1.68385,1.6836,1.6836,74800000.0
2009-05-13 09:05:00,1.6836,1.6836,1.6828,1.6832,162900000.0
2009-05-13 09:06:00,1.6832,1.68415,1.6831,1.6833,290600000.0
2009-05-13 09:07:00,1.6833,1.68345,1.68305,1.6831,241000000.0
2009-05-13 09:08:00,1.6832,1.68335,1.68295,1.68315,312000000.0
2009-05-13 09:09:00,1.68315,1.68315,1.68295,1.683,259000000.0
2009-05-13 09:10:00,1.683,1.683,1.68175,1.68195,191400000.0
2009-05-13 09:11:00,1.68195,1.68225,1.68105,1.6815,152900000.0
2009-05-13 09:12:00,1.68145,1.68145,1.68,1.6807,242600000.0
2009-05-13 09:13:00,1.68075,1.68105,1.6803,1.6809,239200000.0
2009-05-13 09:14:00,1.68095,1.681,1.68005,1.68035,286600000.0
2009-05-13 09:15:00,1.68025,1.6805,1.68,1.6804,246800000.0
2009-05-13 09:16:00,1.68045,1.68145,1.6803,1.68145,210200000.0
2009-05-13 09:17:00,1.6811,1.6815,1.6803,1.68045,237200000.0
2009-05-13 09:18:00,1.6805,1.68165,1.68025,1.68165,267600000.0
2009-05-13 09:19:00,1.6816,1.6817,1.68115,1.68155,283800000.0
2009-05-13 09:20:00,1.6816,1.68185,1.681,1.68105,351000000.0
2009-05-13 09:21:00,1.68095,1.68135,1.68065,1.68075,285200000.0
2009-05-13 09:22:00,1.68075,1.68075,1.68,1.6801,215000000.0
2009-05-13 09:23:00,1.68,1.68085,1.68,1.6806,325000000.0
2009-05-13 09:24:00,1.68075,1.6809,1.68035,1.68055,290800000.0
2009-05-13 09:25:00,1.68055,1.68075,1.6803,1.68055,215800000.0
2009-05-13 09:26:00,1.68055,1.68085,1.68035,1.68085,330000000.0
2009-05-13 09:27:00,1.68095,1.681,1.6806,1.68075,224400000.0
2009-05-13 09:28:00,1.68075,1.68115,1.6806,1.68095,357200000.0
2009-05-13 09:29:00,1.68095,1.6813,1.68085,1.68115,301000000.0
2009-05-13 09:30:00,1.6811,1.6815,1.681,1.68125,389200000.0
2009-05-13 09:31:00,1.68125,1.6815,1.6809,1.6815,369400000.0
2009-05-13 09:32:00,1.6815,1.68155,1.681,1.68155,333000000.0
2009-05-13 09:33:00,1.68145,1.6816,1.6809,1.68095,332200000.0
2009-05-13 09:34:00,1.68095,1.68155,1.6809,1.68155,313400000.0
2009-05-13 09:35:00,1.68155,1.68185,1.6812,1.6813,348200000.0
2009-05-13 09:36:00,1.6813,1.68145,1.68115,1.6814,410400000.0
2009-05-13 09:37:00,1.6814,1.6819,1.68135,1.6819,336400000.0
2009-05-13 09:38:00,1.6819,1.68275,1.6819,1.6826,314000000.0
2009-05-13 09:39:00,1.68265,1.6828,1.68155,1.6816,464000000.0
2009-05-13 09:40:00,1.6816,1.68235,1.6815,1.68215,339800000.0
2009-05-13 09:41:00,1.68215,1.6824,1.6815,1.6821,587800000.0
2009-05-13 09:42:00,1.6821,1.68305,1.6818,1.6827,536600000.0
2009-05-13 09:43:00,1.68275,1.683,1.68225,1.68235,495200000.0
2009-05-13 09:44:00,1.68225,1.6823,1.6818,1.6822,359200000.0
2009-05-13 09:45:00,1.6822,1.6822,1.6819,1.68195,383600000.0
2009-05-13 09:46:00,1.6816,1.68165,1.6812,1.6814,489400000.0
2009-05-13 09:47:00,1.68135,1.68155,1.6811,1.68115,612400000.0
2009-05-13 09:48:00,1.6812,1.682,1.68115,1.6819,530600000.0
2009-05-13 09:49:00,1.6819,1.6833,1.68175,1.6833,446000000.0
2009-05-13 09:50:00,1.68325,1.68335,1.68195,1.68205,535800000.0
2009-05-13 09:51:00,1.6821,1.68225,1.6818,1.68185,322800000.0
2009-05-13 09:52:00,1.68185,1.6826,1.6817,1.68235,416000000.0
2009-05-13 09:53:00,1.6824,1.6824,1.682,1.68215,553600000.0
2009-05-13 09:54:00,1.68215,1.68235,1.6817,1.6818,534200000.0
2009-05-13 09:55:00,1.68175,1.6821,1.6814,1.68165,498600000.0
2009-05-13 09:56:00,1.6817,1.6819,1.68145,1.6817,399600000.0
2009-05-13 09:57:00,1.6817,1.68215,1.6816,1.68215,468400000.0
2009-05-13 09:58:00,1.68215,1.68245,1.68205,1.6821,424200000.0
2009-05-13 09:59:00,1.6821,1.68255,1.68075,1.68075,295000000.0
2009-05-13 10:00:00,1.6809,1.68215,1.6808,1.6812,383200000.0
2009-05-13 10:01:00,1.68115,1.6816,1.68065,1.681,357400000.0
2009-05-13 10:02:00,1.68105,1.68165,1.681,1.6813,431800000.0
2009-05-13 10:03:00,1.68125,1.68215,1.68095,1.6821,396800000.0
2009-05-13 10:04:00,1.6823,1.6825,1.682,1.682,427400000.0
2009-05-13 10:05:00,1.68215,1.6823,1.68205,1.68215,177800000.0
2009-05-13 10:06:00,1.68215,1.68225,1.68155,1.68155,245000000.0
2009-05-13 10:07:00,1.68155,1.6819,1.6813,1.68185,348600000.0
2009-05-13 10:08:00,1.68185,1.6822,1.68155,1.68215,428200000.0
2009-05-13 10:09:00,1.6822,1.6826,1.6821,1.6823,292600000.0
2009-05-13 10:10:00,1.6823,1.68275,1.6823,1.68245,435200000.0
2009-05-13 10:11:00,1.68245,1.683,1.68235,1.68265,390000000.0
2009-05-13 10:12:00,1.68255,1.6831,1.6823,1.68235,431400000.0
2009-05-13 10:13:00,1.6824,1.6825,1.682,1.68235,413000000.0
2009-05-13 10:14:00,1.6822,1.68285,1.6822,1.68275,253200000.0
2009-05-13 10:15:00,1.6828,1.68285,1.6823,1.6823,308200000.0
2009-05-13 10:16:00,1.6823,1.6834,1.68225,1.6834,451000000.0
2009-05-13 10:17:00,1.68365,1.6848,1.6833,1.6843,437000000.0
2009-05-13 10:18:00,1.68425,1.6845,1.68375,1.68425,406800000.0
2009-05-13 10:19:00,1.68425,1.6845,1.6836,1.68385,370800000.0
2009-05-13 10:20:00,1.68385,1.68445,1.6838,1.68405,443000000.0
2009-05-13 10:21:00,1.68405,1.6845,1.68405,1.68435,256600000.0
2009-05-13 10:22:00,1.68435,1.68465,1.68395,1.6843,302800000.0
2009-05-13 10:23:00,1.68435,1.68475,1.6842,1.6845,407600000.0
2009-05-13 10:24:00,1.6845,1.6845,1.68415,1.6844,294600000.0
2009-05-13 10:25:00,1.6844,1.68445,1.6837,1.6839,516400000.0
2009-05-13 10:26:00,1.68395,1.6843,1.6833,1.68425,411800000.0
2009-05-13 10:27:00,1.6843,1.68445,1.68215,1.68275,446800000.0
2009-05-13 10:28:00,1.6827,1.6829,1.6822,1.68225,433600000.0
2009-05-13 10:29:00,1.68225,1.6824,1.68175,1.682,382800000.0
2009-05-13 10:30:00,1.68205,1.6823,1.68165,1.68175,223000000.0
2009-05-13 10:31:00,1.68175,1.6822,1.6817,1.6821,154600000.0
2009-05-13 10:32:00,1.682,1.68205,1.6813,1.6816,284000000.0
2009-05-13 10:33:00,1.6817,1.6822,1.6815,1.68175,349200000.0
2009-05-13 10:34:00,1.6817,1.68185,1.68145,1.6816,170200000.0
2009-05-13 10:35:00,1.6817,1.68205,1.6815,1.68195,338400000.0
2009-05-13 10:36:00,1.6819,1.683,1.6819,1.68295,340400000.0
2009-05-13 10:37:00,1.68305,1.68355,1.68285,1.68315,438000000.0
2009-05-13 10:38:00,1.6831,1.68355,1.6829,1.6831,375800000.0
2009-05-13 10:39:00,1.6832,1.68325,1.68275,1.6832,343800000.0
2009-05-13 10:40:00,1.683,1.6839,1.68285,1.6837,489400000.0
2009-05-13 10:41:00,1.6837,1.68415,1.68325,1.6834,327000000.0
2009-05-13 10:42:00,1.6834,1.6842,1.6834,1.684,382400000.0
2009-05-13 10:43:00,1.68405,1.68425,1.6836,1.6836,395200000.0
2009-05-13 10:44:00,1.6836,1.68435,1.6836,1.6841,426600000.0
2009-05-13 10:45:00,1.6841,1.68445,1.6839,1.6843,418200000.0
2009-05-13 10:46:00,1.68435,1.6861,1.68415,1.68585,429600000.0
2009-05-13 10:47:00,1.68615,1.6866,1.68565,1.6862,386000000.0
2009-05-13 10:48:00,1.6862,1.68645,1.6858,1.6858,414200000.0
2009-05-13 10:49:00,1.686,1.68725,1.686,1.6871,411000000.0
2009-05-13 10:50:00,1.6871,1.68715,1.68605,1.6863,629200000.0
2009-05-13 10:51:00,1.6863,1.68655,1.68605,1.68605,356600000.0
2009-05-13 10:52:00,1.6862,1.68695,1.686,1.68635,427600000.0
2009-05-13 10:53:00,1.6864,1.6873,1.6862,1.687,355200000.0
2009-05-13 10:54:00,1.687,1.6876,1.68685,1.6874,617200000.0
2009-05-13 10:55:00,1.6874,1.6874,1.68675,1.68715,404800000.0
2009-05-13 10:56:00,1.68715,1.68715,1.68635,1.68645,265800000.0
2009-05-13 10:57:00,1.6864,1.68645,1.68605,1.68645,251000000.0
2009-05-13 10:58:00,1.68635,1.6868,1.68635,1.6865,314800000.0
2009-05-13 10:59:00,1.68665,1.68705,1.6864,1.68665,257600000.0
2009-05-13 11:00:00,1.68665,1.68745,1.6863,1.6867,284800000.0
2009-05-13 11:01:00,1.6867,1.687,1.6862,1.6867,320600000.0
2009-05-13 11:02:00,1.6867,1.6871,1.68635,1.68665,256200000.0
2009-05-13 11:03:00,1.6867,1.6867,1.68595,1.6864,197000000.0
2009-05-13 11:04:00,1.6864,1.68685,1.68595,1.6865,223000000.0
2009-05-13 11:05:00,1.68635,1.68635,1.68575,1.6859,259800000.0
2009-05-13 11:06:00,1.686,1.68625,1.6859,1.6862,220000000.0
2009-05-13 11:07:00,1.6862,1.68625,1.68525,1.68545,278600000.0
2009-05-13 11:08:00,1.6854,1.68565,1.6848,1.68515,203400000.0
2009-05-13 11:09:00,1.6852,1.6852,1.68485,1.685,217000000.0
2009-05-13 11:10:00,1.68495,1.6853,1.6844,1.68495,289400000.0
2009-05-13 11:11:00,1.68495,1.6853,1.6846,1.68525,169200000.0
2009-05-13 11:12:00,1.6852,1.6855,1.68485,1.68545,184600000.0
2009-05-13 11:13:00,1.68545,1.68585,1.6853,1.68555,240400000.0
2009-05-13 11:14:00,1.6855,1.68625,1.685,1.6851,211800000.0
2009-05-13 11:15:00,1.6851,1.68575,1.685,1.6854,235800000.0
2009-05-13 11:16:00,1.6854,1.6856,1.68525,1.6853,168400000.0
2009-05-13 11:17:00,1.6853,1.6857,1.68525,1.6854,258200000.0
2009-05-13 11:18:00,1.6855,1.6856,1.6846,1.6849,138600000.0
2009-05-13 11:19:00,1.68455,1.68495,1.684,1.68465,276400000.0
2009-05-13 11:20:00,1.68475,1.6851,1.68415,1.6849,158000000.0
2009-05-13 11:21:00,1.6848,1.6851,1.6844,1.6849,254200000.0
2009-05-13 11:22:00,1.6849,1.68505,1.68455,1.68505,250000000.0
2009-05-13 11:23:00,1.6851,1.6852,1.68465,1.68485,156800000.0
2009-05-13 11:24:00,1.6848,1.68535,1.6846,1.6847,194800000.0
2009-05-13 11:25:00,1.68455,1.6849,1.6844,1.68455,240200000.0
2009-05-13 11:26:00,1.68445,1.6846,1.684,1.68455,165800000.0
2009-05-13 11:27:00,1.68455,1.68485,1.68395,1.6844,239600000.0
2009-05-13 11:28:00,1.6844,1.6854,1.68435,1.6854,210800000.0
2009-05-13 11:29:00,1.6853,1.6853,1.6848,1.6851,237200000.0
2009-05-13 11:30:00,1.6852,1.6863,1.6809,1.6809,274000000.0
2009-05-13 11:31:00,1.681,1.6822,1.6804,1.68105,271000000.0
2009-05-13 11:32:00,1.6803,1.68045,1.6789,1.67895,260200000.0
2009-05-13 11:33:00,1.67905,1.6794,1.67865,1.67915,193600000.0
2009-05-13 11:34:00,1.67915,1.67935,1.67795,1.678,327800000.0
2009-05-13 11:35:00,1.6783,1.67835,1.67685,1.6776,242400000.0
2009-05-13 11:36:00,1.6773,1.6784,1.6773,1.67825,300400000.0
2009-05-13 11:37:00,1.67825,1.6792,1.6781,1.6791,264400000.0
2009-05-13 11:38:00,1.6791,1.6796,1.6783,1.6796,227400000.0
2009-05-13 11:39:00,1.67955,1.6802,1.6795,1.67975,221800000.0
2009-05-13 11:40:00,1.67975,1.67975,1.67845,1.67845,288200000.0
2009-05-13 11:41:00,1.67855,1.6787,1.6774,1.6778,329600000.0
2009-05-13 11:42:00,1.67775,1.67775,1.67615,1.6764,286800000.0
2009-05-13 11:43:00,1.6764,1.67665,1.6752,1.6754,304200000.0
2009-05-13 11:44:00,1.6754,1.67625,1.67535,1.67595,184400000.0
2009-05-13 11:45:00,1.6761,1.6764,1.67465,1.67495,249200000.0
2009-05-13 11:46:00,1.67495,1.6754,1.6744,1.6752,279200000.0
2009-05-13 11:47:00,1.6752,1.67575,1.67505,1.67545,265000000.0
2009-05-13 11:48:00,1.67525,1.67545,1.6745,1.67495,210000000.0
2009-05-13 11:49:00,1.67495,1.67535,1.6732,1.6732,308800000.0
2009-05-13 11:50:00,1.6731,1.67375,1.6726,1.67325,317200000.0
2009-05-13 11:51:00,1.67325,1.67335,1.6715,1.6719,308000000.0
2009-05-13 11:52:00,1.6719,1.67285,1.67185,1.67265,168400000.0
2009-05-13 11:53:00,1.67275,1.6729,1.6719,1.6721,247000000.0
2009-05-13 11:54:00,1.672,1.67245,1.6714,1.6714,288400000.0
2009-05-13 11:55:00,1.6715,1.67205,1.67125,1.6717,272600000.0
2009-05-13 11:56:00,1.6718,1.6718,1.66995,1.6705,246400000.0
2009-05-13 11:57:00,1.67055,1.67135,1.6705,1.67105,215800000.0
2009-05-13 11:58:00,1.6711,1.67235,1.67105,1.67235,235000000.0
2009-05-13 11:59:00,1.67235,1.673,1.67225,1.673,190400000.0
2009-05-13 12:00:00,1.673,1.673,1.6723,1.6729,279600000.0
2009-05-13 12:01:00,1.6729,1.6741,1.6728,1.67375,301800000.0
2009-05-13 12:02:00,1.67365,1.67395,1.67155,1.67225,420600000.0
2009-05-13 12:03:00,1.67225,1.67295,1.6716,1.67275,300800000.0
2009-05-13 12:04:00,1.67265,1.6738,1.6726,1.67355,345400000.0
2009-05-13 12:05:00,1.6737,1.67415,1.6735,1.67385,360200000.0
2009-05-13 12:06:00,1.6739,1.67555,1.6737,1.6754,389200000.0
2009-05-13 12:07:00,1.67545,1.67625,1.675,1.6752,376600000.0
2009-05-13 12:08:00,1.67525,1.67625,1.6743,1.6757,515600000.0
2009-05-13 12:09:00,1.6757,1.6762,1.67485,1.67555,610400000.0
2009-05-13 12:10:00,1.67555,1.6757,1.67475,1.67515,512400000.0
2009-05-13 12:11:00,1.6752,1.6756,1.6743,1.6755,526600000.0
2009-05-13 12:12:00,1.6756,1.67565,1.67385,1.67385,289600000.0
2009-05-13 12:13:00,1.67395,1.67625,1.67395,1.6759,294000000.0
2009-05-13 12:14:00,1.676,1.6761,1.67515,1.6757,216800000.0
2009-05-13 12:15:00,1.67575,1.67575,1.6749,1.67505,279200000.0
2009-05-13 12:16:00,1.67505,1.6756,1.6747,1.6747,390600000.0
2009-05-13 12:17:00,1.6747,1.6758,1.6747,1.6753,488600000.0
2009-05-13 12:18:00,1.6753,1.6758,1.6752,1.6753,279800000.0
2009-05-13 12:19:00,1.6755,1.6755,1.67495,1.6751,276400000.0
2009-05-13 12:20:00,1.67515,1.67525,1.6747,1.67485,256200000.0
2009-05-13 12:21:00,1.6749,1.6752,1.67485,1.67495,299000000.0
2009-05-13 12:22:00,1.675,1.67505,1.67445,1.6748,413600000.0
2009-05-13 12:23:00,1.6748,1.6757,1.6748,1.6754,216600000.0
2009-05-13 12:24:00,1.6754,1.6756,1.67515,1.6753,290800000.0
2009-05-13 12:25:00,1.6753,1.6757,1.67505,1.67535,330000000.0
2009-05-13 12:26:00,1.6753,1.676,1.67525,1.676,344400000.0
2009-05-13 12:27:00,1.67595,1.67655,1.67535,1.67565,359600000.0
2009-05-13 12:28:00,1.67565,1.67605,1.67555,1.6759,358600000.0
2009-05-13 12:29:00,1.67585,1.6759,1.6746,1.6746,341400000.0
2009-05-13 12:30:00,1.6746,1.67515,1.6746,1.67515,300000000.0
2009-05-13 12:31:00,1.67515,1.67605,1.67515,1.67605,279600000.0
2009-05-13 12:32:00,1.67605,1.67665,1.6754,1.6766,363400000.0
2009-05-13 12:33:00,1.6766,1.6767,1.6759,1.676,237200000.0
2009-05-13 12:34:00,1.67595,1.67605,1.6746,1.67495,270400000.0
2009-05-13 12:35:00,1.67495,1.67565,1.6749,1.67555,344800000.0
2009-05-13 12:36:00,1.6755,1.67565,1.67485,1.67485,298000000.0
2009-05-13 12:37:00,1.67485,1.6755,1.67485,1.6755,215800000.0
2009-05-13 12:38:00,1.6755,1.67575,1.67495,1.67495,370400000.0
2009-05-13 12:39:00,1.6749,1.6752,1.6748,1.67495,106800000.0
2009-05-13 12:40:00,1.675,1.6754,1.6749,1.6749,212000000.0
2009-05-13 12:41:00,1.6748,1.67505,1.67445,1.67445,232400000.0
2009-05-13 12:42:00,1.6745,1.67455,1.67385,1.6739,231000000.0
2009-05-13 12:43:00,1.67395,1.6747,1.67395,1.6744,316400000.0
2009-05-13 12:44:00,1.6743,1.6744,1.6738,1.6738,397000000.0
2009-05-13 12:45:00,1.6738,1.67435,1.67325,1.67335,342000000.0
2009-05-13 12:46:00,1.67335,1.67355,1.6731,1.67325,361000000.0
2009-05-13 12:47:00,1.6734,1.6735,1.6729,1.67325,335600000.0
2009-05-13 12:48:00,1.6733,1.67345,1.67295,1.67325,351200000.0
2009-05-13 12:49:00,1.67325,1.6745,1.67325,1.67415,437800000.0
2009-05-13 12:50:00,1.67415,1.6745,1.6738,1.6741,414600000.0
2009-05-13 12:51:00,1.6738,1.67405,1.6735,1.6738,516200000.0
2009-05-13 12:52:00,1.67365,1.6742,1.67355,1.67385,358400000.0
2009-05-13 12:53:00,1.67385,1.67445,1.67335,1.67345,416800000.0
2009-05-13 12:54:00,1.67365,1.67385,1.67285,1.67295,473400000.0
2009-05-13 12:55:00,1.6732,1.6732,1.6721,1.6725,384600000.0
2009-05-13 12:56:00,1.67255,1.67345,1.6724,1.6728,348800000.0
2009-05-13 12:57:00,1.6727,1.6732,1.6723,1.6723,404800000.0
2009-05-13 12:58:00,1.67235,1.67275,1.67215,1.67275,307200000.0
2009-05-13 12:59:00,1.67275,1.6733,1.67265,1.6732,408000000.0
2009-05-13 13:00:00,1.67335,1.6736,1.6727,1.6728,345400000.0
2009-05-13 13:01:00,1.6728,1.67295,1.6726,1.6727,290200000.0
2009-05-13 13:02:00,1.6727,1.67335,1.67265,1.67335,253400000.0
2009-05-13 13:03:00,1.6733,1.67335,1.67305,1.6732,348400000.0
2009-05-13 13:04:00,1.67325,1.6737,1.67305,1.6736,362200000.0
2009-05-13 13:05:00,1.67355,1.67485,1.6735,1.6748,354700000.0
2009-05-13 13:06:00,1.6748,1.67485,1.6745,1.6746,523000000.0
2009-05-13 13:07:00,1.67455,1.67455,1.6729,1.67335,435000000.0
2009-05-13 13:08:00,1.67335,1.6739,1.67335,1.6738,430800000.0
2009-05-13 13:09:00,1.67375,1.67375,1.6725,1.6729,366000000.0
2009-05-13 13:10:00,1.67285,1.67365,1.67265,1.67285,446800000.0
2009-05-13 13:11:00,1.67285,1.6734,1.67275,1.6734,327600000.0
2009-05-13 13:12:00,1.67355,1.674,1.6734,1.6738,442200000.0
2009-05-13 13:13:00,1.6738,1.67385,1.67325,1.67335,378000000.0
2009-05-13 13:14:00,1.67335,1.67345,1.67305,1.6732,368400000.0
2009-05-13 13:15:00,1.6731,1.67335,1.67205,1.6724,474200000.0
2009-05-13 13:16:00,1.67235,1.67245,1.6719,1.67215,419400000.0
2009-05-13 13:17:00,1.67215,1.67275,1.6717,1.6717,348600000.0
2009-05-13 13:18:00,1.67185,1.6721,1.671,1.6714,326400000.0
2009-05-13 13:19:00,1.6714,1.67205,1.6713,1.67145,360000000.0
2009-05-13 13:20:00,1.67145,1.67155,1.6711,1.67115,382200000.0
2009-05-13 13:21:00,1.6713,1.67155,1.67065,1.67065,282800000.0
2009-05-13 13:22:00,1.67065,1.67155,1.67065,1.6714,251200000.0
2009-05-13 13:23:00,1.67135,1.67155,1.67105,1.67125,256800000.0
2009-05-13 13:24:00,1.67125,1.6717,1.67095,1.67135,204000000.0
2009-05-13 13:25:00,1.6713,1.67165,1.67115,1.67115,159200000.0
2009-05-13 13:26:00,1.67115,1.6715,1.67115,1.67135,278200000.0
2009-05-13 13:27:00,1.67135,1.67175,1.6713,1.67165,282800000.0
2009-05-13 13:28:00,1.67165,1.67165,1.6713,1.67145,496200000.0
2009-05-13 13:29:00,1.67145,1.67185,1.6713,1.67155,219200000.0
2009-05-13 13:30:00,1.6716,1.67175,1.67125,1.67155,288200000.0
2009-05-13 13:31:00,1.67165,1.6719,1.6714,1.6717,347400000.0
2009-05-13 13:32:00,1.6717,1.67175,1.67045,1.6712,421400000.0
2009-05-13 13:33:00,1.6711,1.67145,1.6709,1.67135,436400000.0
2009-05-13 13:34:00,1.6714,1.67155,1.67,1.67045,314600000.0
2009-05-13 13:35:00,1.6705,1.67085,1.6703,1.6707,443400000.0
2009-05-13 13:36:00,1.67065,1.67105,1.67065,1.671,420000000.0
2009-05-13 13:37:00,1.67115,1.6713,1.67045,1.67075,437800000.0
2009-05-13 13:38:00,1.67075,1.67085,1.6701,1.67045,511000000.0
2009-05-13 13:39:00,1.67045,1.6715,1.67045,1.6709,327000000.0
2009-05-13 13:40:00,1.67085,1.67125,1.6703,1.671,417200000.0
2009-05-13 13:41:00,1.671,1.67155,1.67055,1.6706,274400000.0
2009-05-13 13:42:00,1.6706,1.6711,1.67055,1.6709,294200000.0
2009-05-13 13:43:00,1.6709,1.6711,1.67045,1.6709,316600000.0
2009-05-13 13:44:00,1.6709,1.6714,1.67085,1.67095,228400000.0
2009-05-13 13:45:00,1.6709,1.6715,1.6708,1.6714,265000000.0
2009-05-13 13:46:00,1.6714,1.6717,1.6712,1.67155,370400000.0
2009-05-13 13:47:00,1.6716,1.67215,1.67135,1.6719,392000000.0
2009-05-13 13:48:00,1.6717,1.6728,1.6716,1.6727,438800000.0
2009-05-13 13:49:00,1.6727,1.6728,1.6724,1.6726,491200000.0
2009-05-13 13:50:00,1.67255,1.67345,1.67235,1.6734,433200000.0
2009-05-13 13:51:00,1.6733,1.6737,1.6729,1.6729,209800000.0
2009-05-13 13:52:00,1.6728,1.6731,1.67275,1.67275,128400000.0
2009-05-13 13:53:00,1.6728,1.6733,1.6727,1.6733,263200000.0
2009-05-13 13:54:00,1.6733,1.6734,1.6731,1.67325,134800000.0
2009-05-13 13:55:00,1.6732,1.6734,1.673,1.67315,290000000.0
2009-05-13 13:56:00,1.6732,1.67335,1.6731,1.67325,349200000.0
2009-05-13 13:57:00,1.67325,1.6739,1.67315,1.67345,365000000.0
2009-05-13 13:58:00,1.67345,1.67345,1.67265,1.6729,489600000.0
2009-05-13 13:59:00,1.6729,1.6734,1.6728,1.67315,373600000.0
2009-05-13 14:00:00,1.67315,1.6733,1.67275,1.67315,449800000.0
2009-05-13 14:01:00,1.6732,1.6733,1.67255,1.6727,393200000.0
2009-05-13 14:02:00,1.6727,1.673,1.6724,1.6725,559600000.0
2009-05-13 14:03:00,1.67265,1.674,1.67255,1.67315,381200000.0
2009-05-13 14:04:00,1.67315,1.67375,1.67295,1.6733,325700000.0
2009-05-13 14:05:00,1.67325,1.67345,1.6724,1.6732,407500001.0
2009-05-13 14:06:00,1.6732,1.67385,1.6731,1.67355,477000000.0
2009-05-13 14:07:00,1.67355,1.6741,1.6735,1.674,371200000.0
2009-05-13 14:08:00,1.6742,1.6752,1.6742,1.67465,282000000.0
2009-05-13 14:09:00,1.6746,1.6746,1.6741,1.6742,327600000.0
2009-05-13 14:10:00,1.6742,1.6743,1.67355,1.6738,374600000.0
2009-05-13 14:11:00,1.67375,1.6738,1.67315,1.6734,317000000.0
2009-05-13 14:12:00,1.6734,1.67355,1.67325,1.67345,272600000.0
2009-05-13 14:13:00,1.67345,1.67355,1.6733,1.6734,312200000.0
2009-05-13 14:14:00,1.6733,1.67335,1.67285,1.673,419200000.0
2009-05-13 14:15:00,1.6729,1.67355,1.6728,1.6733,460400000.0
2009-05-13 14:16:00,1.67325,1.67325,1.6729,1.67295,437200000.0
2009-05-13 14:17:00,1.67305,1.67325,1.67285,1.6732,461600000.0
2009-05-13 14:18:00,1.6733,1.6733,1.6726,1.67275,527800000.0
2009-05-13 14:19:00,1.6728,1.6728,1.67225,1.67225,506000000.0
2009-05-13 14:20:00,1.67235,1.67245,1.672,1.67205,297000000.0
2009-05-13 14:21:00,1.67205,1.67255,1.67185,1.6722,461799999.0
2009-05-13 14:22:00,1.6721,1.6724,1.67195,1.6722,464000000.0
2009-05-13 14:23:00,1.6722,1.6726,1.672,1.6724,306000000.0
2009-05-13 14:24:00,1.6725,1.6728,1.6722,1.6722,426800000.0
2009-05-13 14:25:00,1.6722,1.6727,1.67205,1.67255,476200000.0
2009-05-13 14:26:00,1.67265,1.67335,1.67255,1.67315,238000000.0
2009-05-13 14:27:00,1.6733,1.6736,1.67305,1.6736,300400000.0
2009-05-13 14:28:00,1.67365,1.674,1.6732,1.6739,361800000.0
2009-05-13 14:29:00,1.674,1.6744,1.6736,1.67375,283200000.0
2009-05-13 14:30:00,1.6738,1.6738,1.6729,1.67325,407200000.0
2009-05-13 14:31:00,1.67325,1.67355,1.67275,1.67295,476400000.0
2009-05-13 14:32:00,1.673,1.67345,1.6722,1.67325,397100000.0
2009-05-13 14:33:00,1.6733,1.67415,1.6729,1.6741,422800000.0
2009-05-13 14:34:00,1.6741,1.6748,1.67375,1.6744,389300000.0
2009-05-13 14:35:00,1.6744,1.67455,1.6735,1.67355,338400000.0
2009-05-13 14:36:00,1.67355,1.67375,1.6728,1.67285,439000000.0
2009-05-13 14:37:00,1.67285,1.67375,1.67285,1.67355,379800000.0
2009-05-13 14:38:00,1.6736,1.67445,1.6733,1.6743,370200000.0
2009-05-13 14:39:00,1.6743,1.6745,1.6735,1.6739,360800000.0
2009-05-13 14:40:00,1.6738,1.674,1.67245,1.67305,390000000.0
2009-05-13 14:41:00,1.67305,1.67375,1.67265,1.67375,499000000.0
2009-05-13 14:42:00,1.67375,1.6742,1.6729,1.67365,433000000.0
2009-05-13 14:43:00,1.6736,1.67405,1.6735,1.6738,360200000.0
2009-05-13 14:44:00,1.6738,1.67445,1.67375,1.6743,333600000.0
2009-05-13 14:45:00,1.6743,1.67495,1.67405,1.67405,395600000.0
2009-05-13 14:46:00,1.67405,1.67415,1.67385,1.674,323400000.0
2009-05-13 14:47:00,1.674,1.6745,1.6739,1.6745,370200000.0
2009-05-13 14:48:00,1.6746,1.67475,1.6736,1.6738,353800000.0
2009-05-13 14:49:00,1.67385,1.67425,1.6736,1.6737,299400000.0
2009-05-13 14:50:00,1.67375,1.6742,1.6736,1.67395,346000000.0
2009-05-13 14:51:00,1.67395,1.6741,1.67335,1.67355,330000000.0
2009-05-13 14:52:00,1.67355,1.67405,1.6735,1.67355,376200000.0
2009-05-13 14:53:00,1.6736,1.6739,1.6734,1.6737,404000000.0
2009-05-13 14:54:00,1.67365,1.67365,1.67265,1.67275,415600000.0
2009-05-13 14:55:00,1.6728,1.6734,1.67265,1.6733,348800000.0
2009-05-13 14:56:00,1.6733,1.6733,1.6729,1.67305,394800000.0
2009-05-13 14:57:00,1.6732,1.67325,1.6728,1.67295,238600000.0
2009-05-13 14:58:00,1.673,1.67355,1.67285,1.6732,257200000.0
2009-05-13 14:59:00,1.67315,1.6737,1.67305,1.6735,278000000.0
2009-05-13 15:00:00,1.67345,1.67385,1.6732,1.67335,240400000.0
2009-05-13 15:01:00,1.6733,1.67395,1.67315,1.67395,235000000.0
2009-05-13 15:02:00,1.67395,1.67395,1.67295,1.67295,217200000.0
2009-05-13 15:03:00,1.673,1.67335,1.6726,1.6727,206000000.0
2009-05-13 15:04:00,1.6727,1.6734,1.6727,1.67325,240000000.0
2009-05-13 15:05:00,1.67325,1.67345,1.6728,1.67325,257600000.0
2009-05-13 15:06:00,1.67325,1.6734,1.6723,1.6724,248400000.0
2009-05-13 15:07:00,1.6724,1.6729,1.6722,1.6726,323200000.0
2009-05-13 15:08:00,1.6725,1.673,1.67225,1.67295,391400000.0
2009-05-13 15:09:00,1.67295,1.6737,1.67275,1.67345,271400000.0
2009-05-13 15:10:00,1.67345,1.6735,1.6726,1.6726,385000000.0
2009-05-13 15:11:00,1.6729,1.67305,1.67245,1.67275,259000000.0
2009-05-13 15:12:00,1.67285,1.6735,1.67285,1.6735,130800000.0
2009-05-13 15:13:00,1.67355,1.67365,1.67225,1.6726,256200000.0
2009-05-13 15:14:00,1.67275,1.6731,1.6726,1.67285,387600000.0
2009-05-13 15:15:00,1.67285,1.6732,1.67265,1.67265,238600000.0
2009-05-13 15:16:00,1.67265,1.6729,1.67255,1.6727,242200000.0
2009-05-13 15:17:00,1.6726,1.67305,1.67255,1.67285,343400000.0
2009-05-13 15:18:00,1.6728,1.67295,1.6726,1.6727,354200000.0
2009-05-13 15:19:00,1.67265,1.6728,1.6722,1.6724,451600000.0
2009-05-13 15:20:00,1.6724,1.6728,1.67235,1.67255,464000000.0
2009-05-13 15:21:00,1.6728,1.67295,1.67235,1.6725,481200000.0
2009-05-13 15:22:00,1.6725,1.6731,1.6724,1.67295,418400000.0
2009-05-13 15:23:00,1.67315,1.6732,1.6728,1.67305,411800000.0
2009-05-13 15:24:00,1.67305,1.67315,1.6728,1.6731,347600000.0
2009-05-13 15:25:00,1.6731,1.6735,1.67285,1.6731,420000000.0
2009-05-13 15:26:00,1.6731,1.6735,1.6731,1.6732,322000000.0
2009-05-13 15:27:00,1.67325,1.6739,1.67305,1.67385,358400000.0
2009-05-13 15:28:00,1.67375,1.67415,1.67365,1.6737,300800000.0
2009-05-13 15:29:00,1.67375,1.6738,1.67345,1.67345,383000000.0
2009-05-13 15:30:00,1.6735,1.67365,1.67315,1.6734,384200000.0
2009-05-13 15:31:00,1.6734,1.67435,1.67335,1.67425,294800000.0
2009-05-13 15:32:00,1.67425,1.67425,1.67325,1.67335,310400000.0
2009-05-13 15:33:00,1.67335,1.6737,1.67285,1.6736,432600000.0
2009-05-13 15:34:00,1.6735,1.6737,1.67315,1.6736,346600000.0
2009-05-13 15:35:00,1.6736,1.6737,1.673,1.67335,328200000.0
2009-05-13 15:36:00,1.67335,1.67335,1.6725,1.67275,382600000.0
2009-05-13 15:37:00,1.6728,1.6729,1.67235,1.6725,387200000.0
2009-05-13 15:38:00,1.6725,1.67265,1.67235,1.67245,372600000.0
2009-05-13 15:39:00,1.67245,1.67285,1.67215,1.6724,488000000.0
2009-05-13 15:40:00,1.67215,1.67295,1.672,1.67295,448800000.0
2009-05-13 15:41:00,1.67305,1.67355,1.67245,1.67305,265600000.0
2009-05-13 15:42:00,1.6729,1.6737,1.67265,1.6737,311000000.0
2009-05-13 15:43:00,1.6736,1.674,1.6733,1.67335,292200000.0
2009-05-13 15:44:00,1.67325,1.67365,1.6729,1.6735,327200000.0
2009-05-13 15:45:00,1.6735,1.6741,1.6732,1.67365,280000000.0
2009-05-13 15:46:00,1.67375,1.67385,1.6734,1.67355,265600000.0
2009-05-13 15:47:00,1.67355,1.67445,1.6735,1.6742,451200000.0
2009-05-13 15:48:00,1.6743,1.67475,1.674,1.67455,381400000.0
2009-05-13 15:49:00,1.67465,1.67525,1.6745,1.67455,249600000.0
2009-05-13 15:50:00,1.67455,1.67505,1.67445,1.6745,433400000.0
2009-05-13 15:51:00,1.6745,1.6748,1.6744,1.67455,448200000.0
2009-05-13 15:52:00,1.67435,1.6746,1.6737,1.67415,521800000.0
2009-05-13 15:53:00,1.6741,1.6746,1.674,1.67435,453800000.0
2009-05-13 15:54:00,1.67435,1.6745,1.67415,1.6743,402800000.0
2009-05-13 15:55:00,1.6744,1.6755,1.6744,1.6752,379100000.0
2009-05-13 15:56:00,1.6753,1.67555,1.67495,1.67525,369400000.0
2009-05-13 15:57:00,1.67515,1.6758,1.67485,1.67485,323000000.0
2009-05-13 15:58:00,1.67485,1.67485,1.67425,1.6745,346200000.0
2009-05-13 15:59:00,1.6745,1.6748,1.67395,1.67435,393000000.0
2009-05-13 16:00:00,1.6743,1.67515,1.6743,1.6744,404400000.0
2009-05-13 16:01:00,1.67445,1.675,1.6744,1.6745,385600000.0
2009-05-13 16:02:00,1.6745,1.6749,1.67425,1.67465,437400000.0
2009-05-13 16:03:00,1.67465,1.67555,1.6745,1.6752,439600000.0
2009-05-13 16:04:00,1.6753,1.67535,1.67495,1.6751,418200000.0
2009-05-13 16:05:00,1.67515,1.67595,1.6751,1.67585,388000000.0
2009-05-13 16:06:00,1.6758,1.67655,1.67575,1.67595,472200000.0
2009-05-13 16:07:00,1.676,1.67645,1.6758,1.67595,469200000.0
2009-05-13 16:08:00,1.67605,1.6762,1.6754,1.6754,493600000.0
2009-05-13 16:09:00,1.67545,1.6757,1.67515,1.6752,407800000.0
2009-05-13 16:10:00,1.6752,1.6756,1.67505,1.6754,311400000.0
2009-05-13 16:11:00,1.6754,1.6756,1.6751,1.67525,258600000.0
2009-05-13 16:12:00,1.6753,1.67565,1.6747,1.67505,287200000.0
2009-05-13 16:13:00,1.67505,1.67545,1.67455,1.67515,268600000.0
2009-05-13 16:14:00,1.67505,1.67505,1.67405,1.67445,309800000.0
2009-05-13 16:15:00,1.67445,1.6752,1.6744,1.675,277400000.0
2009-05-13 16:16:00,1.67505,1.67545,1.6746,1.67505,227400000.0
2009-05-13 16:17:00,1.675,1.67505,1.6745,1.67455,287200000.0
2009-05-13 16:18:00,1.6746,1.67505,1.6744,1.67485,403400000.0
2009-05-13 16:19:00,1.6749,1.67605,1.6749,1.67595,423200000.0
2009-05-13 16:20:00,1.67595,1.67635,1.67565,1.6763,464800000.0
2009-05-13 16:21:00,1.6763,1.67685,1.67615,1.67635,322200000.0
2009-05-13 16:22:00,1.67625,1.6767,1.6762,1.6766,365600000.0
2009-05-13 16:23:00,1.67655,1.67655,1.67615,1.67655,402600000.0
2009-05-13 16:24:00,1.67655,1.6774,1.67615,1.67735,381400000.0
2009-05-13 16:25:00,1.67735,1.6774,1.67695,1.67695,405600000.0
2009-05-13 16:26:00,1.6771,1.6772,1.67695,1.67705,352200000.0
2009-05-13 16:27:00,1.67715,1.67755,1.67695,1.6772,474400000.0
2009-05-13 16:28:00,1.6772,1.67765,1.677,1.6775,447000000.0
2009-05-13 16:29:00,1.6775,1.6776,1.6769,1.6776,679000000.0
2009-05-13 16:30:00,1.6776,1.6781,1.6775,1.6778,352200000.0
2009-05-13 16:31:00,1.67785,1.6781,1.6775,1.6775,481800000.0
2009-05-13 16:32:00,1.67745,1.6776,1.67685,1.6771,396200000.0
2009-05-13 16:33:00,1.6771,1.6773,1.6769,1.6772,290000000.0
2009-05-13 16:34:00,1.67725,1.67785,1.67715,1.6774,301200000.0
2009-05-13 16:35:00,1.6773,1.67755,1.67715,1.67715,401000000.0
2009-05-13 16:36:00,1.67725,1.6776,1.6772,1.67735,450400000.0
2009-05-13 16:37:00,1.67735,1.6774,1.67685,1.67695,474200000.0
2009-05-13 16:38:00,1.67695,1.6774,1.6769,1.67715,440600000.0
2009-05-13 16:39:00,1.6773,1.67765,1.67705,1.67755,248600000.0
2009-05-13 16:40:00,1.67755,1.67765,1.6772,1.67755,350400000.0
2009-05-13 16:41:00,1.67765,1.67765,1.67715,1.67725,239800000.0
2009-05-13 16:42:00,1.67725,1.67725,1.6767,1.67685,259400000.0
2009-05-13 16:43:00,1.67695,1.67715,1.6767,1.6769,264600000.0
2009-05-13 16:44:00,1.67685,1.67715,1.6766,1.677,260000000.0
2009-05-13 16:45:00,1.677,1.67735,1.67665,1.67735,263000000.0
2009-05-13 16:46:00,1.67735,1.67735,1.67645,1.67675,288200000.0
2009-05-13 16:47:00,1.6768,1.67715,1.67655,1.67675,318000000.0
2009-05-13 16:48:00,1.6766,1.67725,1.67625,1.67645,370600000.0
2009-05-13 16:49:00,1.6764,1.6765,1.67625,1.6763,329400000.0
2009-05-13 16:50:00,1.67635,1.67675,1.67625,1.67665,263200000.0
2009-05-13 16:51:00,1.67665,1.6769,1.6766,1.67685,293400000.0
2009-05-13 16:52:00,1.6768,1.67695,1.67645,1.67665,328600000.0
2009-05-13 16:53:00,1.67665,1.6771,1.6765,1.67655,246400000.0
2009-05-13 16:54:00,1.67655,1.6766,1.6763,1.6764,263000000.0
2009-05-13 16:55:00,1.6764,1.6766,1.67625,1.67645,227200000.0
2009-05-13 16:56:00,1.67635,1.67665,1.6762,1.67635,331000000.0
2009-05-13 16:57:00,1.67635,1.6768,1.6763,1.6768,300400000.0
2009-05-13 16:58:00,1.6768,1.67685,1.67635,1.67645,256400000.0
2009-05-13 16:59:00,1.6765,1.6777,1.6765,1.6774,378200000.0
2009-05-13 17:00:00,1.6773,1.6774,1.6762,1.6764,351000000.0
2009-05-13 17:01:00,1.67635,1.6766,1.6761,1.6763,457200000.0
2009-05-13 17:02:00,1.67635,1.6773,1.6763,1.67725,344000000.0
2009-05-13 17:03:00,1.6773,1.6773,1.6763,1.6763,270200000.0
2009-05-13 17:04:00,1.6763,1.6771,1.6763,1.6769,439000000.0
2009-05-13 17:05:00,1.6769,1.67735,1.67685,1.677,329600000.0
2009-05-13 17:06:00,1.67695,1.6771,1.67665,1.67685,311600000.0
2009-05-13 17:07:00,1.67675,1.67755,1.6767,1.6774,393400000.0
2009-05-13 17:08:00,1.67745,1.67775,1.6769,1.6771,356800000.0
2009-05-13 17:09:00,1.677,1.67715,1.6763,1.6764,355600000.0
2009-05-13 17:10:00,1.67625,1.67665,1.6762,1.67665,344600000.0
2009-05-13 17:11:00,1.6768,1.6772,1.67675,1.67715,250200000.0
2009-05-13 17:12:00,1.67715,1.6773,1.6765,1.67665,207800000.0
2009-05-13 17:13:00,1.67665,1.677,1.67625,1.67685,275200000.0
2009-05-13 17:14:00,1.6768,1.67695,1.67645,1.6765,199800000.0
2009-05-13 17:15:00,1.6765,1.6765,1.67575,1.6762,208700000.0
2009-05-13 17:16:00,1.67625,1.67695,1.67615,1.67675,384200000.0
2009-05-13 17:17:00,1.6768,1.6772,1.6767,1.677,349200000.0
2009-05-13 17:18:00,1.67705,1.6772,1.67675,1.67695,312800000.0
2009-05-13 17:19:00,1.6771,1.6777,1.6768,1.67705,341000000.0
2009-05-13 17:20:00,1.67705,1.6771,1.67655,1.6766,408400000.0
2009-05-13 17:21:00,1.67675,1.67685,1.67655,1.67655,355000000.0
2009-05-13 17:22:00,1.6766,1.6768,1.67645,1.6765,327200000.0
2009-05-13 17:23:00,1.67655,1.67675,1.67615,1.67655,182400000.0
2009-05-13 17:24:00,1.6765,1.67685,1.6764,1.67655,269600000.0
2009-05-13 17:25:00,1.6766,1.6766,1.67605,1.6763,416400000.0
2009-05-13 17:26:00,1.6763,1.67665,1.67625,1.67665,390600000.0
2009-05-13 17:27:00,1.67665,1.67685,1.6764,1.67655,383600000.0
2009-05-13 17:28:00,1.6766,1.67675,1.67605,1.6763,276400000.0
2009-05-13 17:29:00,1.6763,1.67675,1.67615,1.6766,387800000.0
2009-05-13 17:30:00,1.6766,1.6767,1.6763,1.6765,434400000.0
2009-05-13 17:31:00,1.67645,1.67685,1.6763,1.67645,440200000.0
2009-05-13 17:32:00,1.67645,1.67675,1.6757,1.67575,593800000.0
2009-05-13 17:33:00,1.67575,1.6759,1.6751,1.6756,360600000.0
2009-05-13 17:34:00,1.67545,1.6757,1.675,1.67505,398600000.0
2009-05-13 17:35:00,1.67505,1.67525,1.67485,1.67515,368000000.0
2009-05-13 17:36:00,1.67515,1.67525,1.67485,1.67515,345600000.0
2009-05-13 17:37:00,1.67515,1.6758,1.6751,1.6757,397800000.0
2009-05-13 17:38:00,1.6757,1.67595,1.6752,1.6753,388400000.0
2009-05-13 17:39:00,1.6753,1.6753,1.67465,1.67495,325000000.0
2009-05-13 17:40:00,1.67495,1.67555,1.6749,1.67505,365200000.0
2009-05-13 17:41:00,1.67505,1.67565,1.675,1.67555,433000000.0
2009-05-13 17:42:00,1.6755,1.6762,1.67545,1.6762,421600000.0
2009-05-13 17:43:00,1.6762,1.6763,1.67555,1.67615,387800000.0
2009-05-13 17:44:00,1.6762,1.6765,1.6759,1.6765,313200000.0
2009-05-13 17:45:00,1.6765,1.67665,1.6759,1.676,389400000.0
2009-05-13 17:46:00,1.6761,1.677,1.6761,1.6766,390600000.0
2009-05-13 17:47:00,1.67675,1.677,1.67625,1.67635,350800000.0
2009-05-13 17:48:00,1.67655,1.67685,1.676,1.67675,466600000.0
2009-05-13 17:49:00,1.67655,1.67695,1.67655,1.6768,351400000.0
2009-05-13 17:50:00,1.6768,1.67705,1.67665,1.67685,420200000.0
2009-05-13 17:51:00,1.6769,1.67745,1.67675,1.67705,332000000.0
2009-05-13 17:52:00,1.6771,1.6776,1.6769,1.67755,400800000.0
2009-05-13 17:53:00,1.67755,1.67755,1.67705,1.6772,271800000.0
2009-05-13 17:54:00,1.67715,1.67715,1.6766,1.6769,293000000.0
2009-05-13 17:55:00,1.6769,1.6769,1.67625,1.67655,358600000.0
2009-05-13 17:56:00,1.67655,1.67725,1.6765,1.67705,375800000.0
2009-05-13 17:57:00,1.67705,1.6772,1.67665,1.6769,378000000.0
2009-05-13 17:58:00,1.67695,1.67715,1.6766,1.67705,359600000.0
2009-05-13 17:59:00,1.677,1.6773,1.67635,1.67725,368400000.0
2009-05-13 18:00:00,1.67715,1.67745,1.67685,1.67725,451400000.0
2009-05-13 18:01:00,1.6772,1.6781,1.67705,1.678,391200000.0
2009-05-13 18:02:00,1.67795,1.6782,1.6776,1.67765,365200000.0
2009-05-13 18:03:00,1.67765,1.6779,1.6774,1.67775,214800000.0
2009-05-13 18:04:00,1.67765,1.6777,1.6772,1.6773,231600000.0
2009-05-13 18:05:00,1.67735,1.67765,1.67735,1.67765,221400000.0
2009-05-13 18:06:00,1.6777,1.6777,1.67735,1.67755,277600000.0
2009-05-13 18:07:00,1.67745,1.6777,1.67745,1.6775,205200000.0
2009-05-13 18:08:00,1.6775,1.6777,1.6775,1.67765,144000000.0
2009-05-13 18:09:00,1.6777,1.6779,1.67765,1.67785,218000000.0
2009-05-13 18:10:00,1.6779,1.6783,1.6777,1.6779,410400000.0
2009-05-13 18:11:00,1.6779,1.6785,1.6777,1.6785,401200000.0
2009-05-13 18:12:00,1.67835,1.67835,1.67595,1.67605,397200000.0
2009-05-13 18:13:00,1.67635,1.6772,1.6761,1.6761,478000000.0
2009-05-13 18:14:00,1.6761,1.67755,1.6761,1.6772,464200000.0
2009-05-13 18:15:00,1.67715,1.6778,1.67715,1.6775,498400000.0
2009-05-13 18:16:00,1.6774,1.67795,1.6774,1.6777,469400000.0
2009-05-13 18:17:00,1.6777,1.6779,1.67715,1.67785,396400000.0
2009-05-13 18:18:00,1.6778,1.67795,1.67735,1.6774,364200000.0
2009-05-13 18:19:00,1.67735,1.67775,1.67715,1.67775,496200000.0
2009-05-13 18:20:00,1.67775,1.67805,1.67765,1.6778,447800000.0
2009-05-13 18:21:00,1.6778,1.6781,1.67775,1.67785,378000000.0
2009-05-13 18:22:00,1.6777,1.6779,1.67765,1.6778,183200000.0
2009-05-13 18:23:00,1.6778,1.6781,1.67775,1.67775,346200000.0
2009-05-13 18:24:00,1.6778,1.6779,1.67755,1.6777,359600000.0
2009-05-13 18:25:00,1.67765,1.67785,1.6776,1.67775,365200000.0
2009-05-13 18:26:00,1.67775,1.67835,1.6777,1.67815,413800000.0
2009-05-13 18:27:00,1.67815,1.6786,1.67795,1.67845,422200000.0
2009-05-13 18:28:00,1.67845,1.6787,1.6782,1.6786,341800000.0
2009-05-13 18:29:00,1.6786,1.6786,1.6783,1.6784,207600000.0
2009-05-13 18:30:00,1.6784,1.6788,1.67835,1.6788,170800000.0
2009-05-13 18:31:00,1.6787,1.67875,1.67775,1.678,466600000.0
2009-05-13 18:32:00,1.678,1.6781,1.6775,1.6778,410200000.0
2009-05-13 18:33:00,1.67775,1.6783,1.6776,1.67805,456000000.0
2009-05-13 18:34:00,1.67805,1.67815,1.67765,1.67765,397400000.0
2009-05-13 18:35:00,1.67765,1.6782,1.67755,1.67765,347000000.0
2009-05-13 18:36:00,1.67765,1.6782,1.6776,1.6779,366600000.0
2009-05-13 18:37:00,1.67775,1.6779,1.6774,1.6778,471200000.0
2009-05-13 18:38:00,1.67785,1.6781,1.67765,1.67805,518000000.0
2009-05-13 18:39:00,1.67805,1.6783,1.6778,1.6778,519000000.0
2009-05-13 18:40:00,1.6778,1.6782,1.67765,1.6782,327000000.0
2009-05-13 18:41:00,1.6782,1.6783,1.67785,1.67815,269200000.0
2009-05-13 18:42:00,1.67815,1.67815,1.67795,1.67815,104800000.0
2009-05-13 18:43:00,1.6782,1.67835,1.67795,1.67795,469000000.0
2009-05-13 18:44:00,1.67805,1.6782,1.67785,1.67795,404600000.0
2009-05-13 18:45:00,1.67795,1.6781,1.67745,1.67795,286800000.0
2009-05-13 18:46:00,1.67795,1.67795,1.67735,1.67765,381200000.0
2009-05-13 18:47:00,1.67765,1.678,1.67755,1.6778,414400000.0
2009-05-13 18:48:00,1.67785,1.678,1.67725,1.67775,404800000.0
2009-05-13 18:49:00,1.67775,1.6784,1.67775,1.6783,238400000.0
2009-05-13 18:50:00,1.6782,1.6783,1.67755,1.67765,229200000.0
2009-05-13 18:51:00,1.6774,1.67805,1.67735,1.67795,224200000.0
2009-05-13 18:52:00,1.678,1.67825,1.67785,1.6782,178400000.0
2009-05-13 18:53:00,1.6782,1.6783,1.67735,1.67765,343600000.0
2009-05-13 18:54:00,1.67755,1.678,1.6771,1.67775,248600000.0
2009-05-13 18:55:00,1.67775,1.6778,1.6773,1.6773,273000000.0
2009-05-13 18:56:00,1.67745,1.6777,1.67735,1.67755,157400000.0
2009-05-13 18:57:00,1.67765,1.6778,1.67745,1.6776,338400000.0
2009-05-13 18:58:00,1.6776,1.6778,1.6768,1.6772,517200000.0
2009-05-13 18:59:00,1.6771,1.67745,1.67665,1.6768,524800000.0
2009-05-13 19:00:00,1.6768,1.6773,1.6765,1.67725,525800000.0
2009-05-13 19:01:00,1.67725,1.67745,1.6769,1.67705,383800000.0
2009-05-13 19:02:00,1.67705,1.67755,1.67705,1.6773,349000000.0
2009-05-13 19:03:00,1.6773,1.67775,1.6772,1.67735,372400000.0
2009-05-13 19:04:00,1.67735,1.6778,1.67725,1.67755,289800000.0
2009-05-13 19:05:00,1.6776,1.67795,1.67745,1.6778,257200000.0
2009-05-13 19:06:00,1.678,1.67885,1.67795,1.67855,365000000.0
2009-05-13 19:07:00,1.67855,1.6787,1.67775,1.67785,440400000.0
2009-05-13 19:08:00,1.67785,1.6783,1.67765,1.67765,276400000.0
2009-05-13 19:09:00,1.67745,1.6776,1.6769,1.67715,402800000.0
2009-05-13 19:10:00,1.6771,1.67755,1.67695,1.67725,322000000.0
2009-05-13 19:11:00,1.67725,1.6774,1.67705,1.6773,377200000.0
2009-05-13 19:12:00,1.6773,1.6775,1.67695,1.6774,443800000.0
2009-05-13 19:13:00,1.67745,1.67825,1.67735,1.67795,284400000.0
2009-05-13 19:14:00,1.67795,1.6781,1.67775,1.67775,209600000.0
2009-05-13 19:15:00,1.67775,1.6782,1.67755,1.6782,240800000.0
2009-05-13 19:16:00,1.67815,1.6785,1.67815,1.6783,311200000.0
2009-05-13 19:17:00,1.6783,1.67875,1.67805,1.67835,283200000.0
2009-05-13 19:18:00,1.67835,1.6787,1.6778,1.67785,310600000.0
2009-05-13 19:19:00,1.6779,1.6784,1.6778,1.6779,392200000.0
2009-05-13 19:20:00,1.67785,1.6786,1.67765,1.67825,436000000.0
2009-05-13 19:21:00,1.67825,1.67855,1.678,1.67825,369400000.0
2009-05-13 19:22:00,1.67825,1.6786,1.67825,1.6786,176800000.0
2009-05-13 19:23:00,1.6786,1.6795,1.6785,1.6795,227000000.0
2009-05-13 19:24:00,1.6795,1.6795,1.67865,1.67865,463800000.0
2009-05-13 19:25:00,1.67865,1.67875,1.67805,1.6786,318400000.0
2009-05-13 19:26:00,1.6787,1.67885,1.6783,1.6784,336600000.0
2009-05-13 19:27:00,1.67845,1.67885,1.67835,1.6787,467200000.0
2009-05-13 19:28:00,1.67885,1.67895,1.6782,1.6782,354600000.0
2009-05-13 19:29:00,1.6782,1.6792,1.67805,1.6791,308000000.0
2009-05-13 19:30:00,1.67915,1.67925,1.6784,1.67885,308400000.0
2009-05-13 19:31:00,1.6789,1.6794,1.6786,1.67915,339200000.0
2009-05-13 19:32:00,1.6791,1.6794,1.6785,1.6793,345800000.0
2009-05-13 19:33:00,1.67915,1.67995,1.67885,1.6796,326000000.0
2009-05-13 19:34:00,1.6796,1.6798,1.67905,1.67935,255800000.0
2009-05-13 19:35:00,1.67935,1.6796,1.6791,1.67935,167200000.0
2009-05-13 19:36:00,1.67935,1.6796,1.6791,1.6791,302600000.0
2009-05-13 19:37:00,1.6791,1.67975,1.67885,1.6793,404400000.0
2009-05-13 19:38:00,1.6792,1.6792,1.6786,1.6787,308800000.0
2009-05-13 19:39:00,1.6787,1.67885,1.6783,1.6787,303000000.0
2009-05-13 19:40:00,1.67885,1.6789,1.67805,1.6783,274200000.0
2009-05-13 19:41:00,1.6783,1.67885,1.6777,1.6788,254200000.0
2009-05-13 19:42:00,1.6788,1.6793,1.67865,1.679,363600000.0
2009-05-13 19:43:00,1.679,1.6794,1.6787,1.6787,296000000.0
2009-05-13 19:44:00,1.6787,1.67925,1.67835,1.67875,471800000.0
2009-05-13 19:45:00,1.67885,1.67905,1.67865,1.67905,215200000.0
2009-05-13 19:46:00,1.6791,1.6791,1.67875,1.6789,161200000.0
2009-05-13 19:47:00,1.6789,1.6793,1.67885,1.679,263600000.0
2009-05-13 19:48:00,1.679,1.67915,1.6787,1.6791,351400000.0
2009-05-13 19:49:00,1.6792,1.67945,1.6788,1.6789,446000000.0
2009-05-13 19:50:00,1.679,1.67905,1.6785,1.6787,311200000.0
2009-05-13 19:51:00,1.67875,1.67885,1.6785,1.6785,375400000.0
2009-05-13 19:52:00,1.6786,1.6791,1.6786,1.67875,366800000.0
2009-05-13 19:53:00,1.67875,1.67915,1.6787,1.67895,372400000.0
2009-05-13 19:54:00,1.67905,1.6791,1.6788,1.67885,272600000.0
2009-05-13 19:55:00,1.6789,1.6789,1.6786,1.6789,277400000.0
2009-05-13 19:56:00,1.6788,1.679,1.67865,1.67875,317600000.0
2009-05-13 19:57:00,1.67875,1.6789,1.6784,1.67855,268200000.0
2009-05-13 19:58:00,1.6785,1.67885,1.67835,1.6787,265400000.0
2009-05-13 19:59:00,1.6787,1.67885,1.67845,1.6788,215000000.0
2009-05-13 20:00:00,1.6788,1.6792,1.6788,1.6791,197400000.0
2009-05-13 20:01:00,1.67895,1.67925,1.6787,1.6789,357400000.0
2009-05-13 20:02:00,1.6789,1.67905,1.6786,1.67875,278400000.0
2009-05-13 20:03:00,1.67885,1.67885,1.6781,1.6786,378400000.0
2009-05-13 20:04:00,1.6786,1.67865,1.67825,1.67845,283000000.0
2009-05-13 20:05:00,1.67845,1.6789,1.67815,1.6789,234600000.0
2009-05-13 20:06:00,1.67885,1.679,1.6783,1.6785,287600000.0
2009-05-13 20:07:00,1.67845,1.67915,1.67845,1.6791,244000000.0
2009-05-13 20:08:00,1.67895,1.67905,1.6784,1.6785,239600000.0
2009-05-13 20:09:00,1.67835,1.67845,1.67825,1.67835,395200000.0
2009-05-13 20:10:00,1.67835,1.6784,1.67785,1.6781,228800000.0
2009-05-13 20:11:00,1.6781,1.6782,1.67795,1.6781,323600000.0
2009-05-13 20:12:00,1.67805,1.67855,1.678,1.6782,315600000.0
2009-05-13 20:13:00,1.6783,1.6785,1.67805,1.67835,388600000.0
2009-05-13 20:14:00,1.67835,1.67835,1.67785,1.6782,392400000.0
2009-05-13 20:15:00,1.6782,1.6787,1.6781,1.67855,422200000.0
2009-05-13 20:16:00,1.67855,1.67915,1.67855,1.6791,388000000.0
2009-05-13 20:17:00,1.67895,1.67935,1.67885,1.67935,305600000.0
2009-05-13 20:18:00,1.67935,1.6794,1.6788,1.67915,439600000.0
2009-05-13 20:19:00,1.67915,1.6793,1.67895,1.67915,232000000.0
2009-05-13 20:20:00,1.67915,1.6792,1.6789,1.67905,446800000.0
2009-05-13 20:21:00,1.679,1.6792,1.6788,1.6791,470000000.0
2009-05-13 20:22:00,1.67895,1.6792,1.6788,1.67895,381400000.0
2009-05-13 20:23:00,1.6789,1.67895,1.67845,1.6787,550800000.0
2009-05-13 20:24:00,1.6787,1.6787,1.67815,1.6783,253400000.0
2009-05-13 20:25:00,1.6783,1.6784,1.6781,1.67815,96200000.0
2009-05-13 20:26:00,1.6781,1.6785,1.6778,1.6785,272400000.0
2009-05-13 20:27:00,1.67845,1.6786,1.67825,1.6785,430400000.0
2009-05-13 20:28:00,1.67855,1.6789,1.6784,1.67855,514400000.0
2009-05-13 20:29:00,1.6786,1.6788,1.67815,1.6784,415200000.0
2009-05-13 20:30:00,1.6784,1.67875,1.67825,1.67825,251200000.0
2009-05-13 20:31:00,1.6783,1.6786,1.6781,1.6784,212200000.0
2009-05-13 20:32:00,1.6784,1.67855,1.6783,1.67835,101600000.0
2009-05-13 20:33:00,1.67835,1.67845,1.67815,1.6784,297800000.0
2009-05-13 20:34:00,1.6784,1.6787,1.67825,1.67865,201800000.0
2009-05-13 20:35:00,1.67865,1.67865,1.6782,1.6783,213000000.0
2009-05-13 20:36:00,1.6783,1.67835,1.678,1.678,203400000.0
2009-05-13 20:37:00,1.67795,1.6781,1.6779,1.678,138200000.0
2009-05-13 20:38:00,1.678,1.67805,1.67795,1.678,128000000.0
2009-05-13 20:39:00,1.678,1.678,1.6777,1.6777,205000000.0
2009-05-13 20:40:00,1.67785,1.6783,1.6777,1.6783,234600000.0
2009-05-13 20:41:00,1.6783,1.6783,1.67755,1.6776,357800000.0
2009-05-13 20:42:00,1.6776,1.67815,1.67745,1.67815,235800000.0
2009-05-13 20:43:00,1.678,1.6784,1.678,1.67825,222800000.0
2009-05-13 20:44:00,1.67825,1.6784,1.678,1.6781,185400000.0
2009-05-13 20:45:00,1.67805,1.67825,1.6778,1.67805,287000000.0
2009-05-13 20:46:00,1.678,1.67805,1.67775,1.67785,156200000.0
2009-05-13 20:47:00,1.6779,1.67835,1.67775,1.67825,230400000.0
2009-05-13 20:48:00,1.67845,1.67845,1.67795,1.6782,348200000.0
2009-05-13 20:49:00,1.67815,1.6783,1.67755,1.67795,402800000.0
2009-05-13 20:50:00,1.67805,1.6781,1.6768,1.67695,328800000.0
2009-05-13 20:51:00,1.67685,1.67695,1.6762,1.67635,285200000.0
2009-05-13 20:52:00,1.67635,1.6767,1.6761,1.6762,273000000.0
2009-05-13 20:53:00,1.6762,1.67635,1.67575,1.67585,279600000.0
2009-05-13 20:54:00,1.676,1.67615,1.67585,1.67595,253400000.0
2009-05-13 20:55:00,1.67595,1.67645,1.67595,1.6764,342000000.0
2009-05-13 20:56:00,1.6765,1.67825,1.6762,1.67815,406600000.0
2009-05-13 20:57:00,1.678,1.6791,1.6778,1.67815,500200000.0
2009-05-13 20:58:00,1.67805,1.67825,1.678,1.67825,287000000.0
2009-05-13 20:59:00,1.67815,1.67825,1.67775,1.67775,284200000.0
2009-05-13 21:00:00,1.6778,1.6781,1.67765,1.6779,326400000.0
2009-05-13 21:01:00,1.6778,1.6782,1.6778,1.6782,305200000.0
2009-05-13 21:02:00,1.6781,1.6781,1.6779,1.6779,99000000.0
2009-05-13 21:03:00,1.67795,1.67835,1.67785,1.67825,150600000.0
2009-05-13 21:04:00,1.678,1.67815,1.67775,1.6781,406000000.0
2009-05-13 21:05:00,1.67795,1.67825,1.6779,1.6781,321600000.0
2009-05-13 21:06:00,1.6781,1.67825,1.6778,1.6779,181000000.0
2009-05-13 21:07:00,1.6779,1.678,1.67745,1.67785,276800000.0
2009-05-13 21:08:00,1.67785,1.6779,1.67735,1.6775,258000000.0
2009-05-13 21:09:00,1.6775,1.67795,1.6775,1.67795,308600000.0
2009-05-13 21:10:00,1.67795,1.67795,1.6775,1.6775,210000000.0
2009-05-13 21:11:00,1.67745,1.67805,1.6772,1.67765,385200000.0
2009-05-13 21:12:00,1.6777,1.6778,1.67745,1.67765,241000000.0
2009-05-13 21:13:00,1.67765,1.67795,1.6775,1.67795,279200000.0
2009-05-13 21:14:00,1.67795,1.67795,1.67705,1.6772,305600000.0
2009-05-13 21:15:00,1.6772,1.6774,1.6767,1.67725,263200000.0
2009-05-13 21:16:00,1.6772,1.67735,1.6769,1.6772,322800000.0
2009-05-13 21:17:00,1.6775,1.67815,1.6773,1.6777,440000000.0
2009-05-13 21:18:00,1.6777,1.6789,1.6777,1.6789,354600000.0
2009-05-13 21:19:00,1.6789,1.6792,1.678,1.6782,364200000.0
2009-05-13 21:20:00,1.6782,1.6782,1.67735,1.67745,336600000.0
2009-05-13 21:21:00,1.6774,1.6777,1.67735,1.67755,286799999.0
2009-05-13 21:22:00,1.6775,1.67805,1.6775,1.6779,299800000.0
2009-05-13 21:23:00,1.6779,1.6783,1.6777,1.6781,370600000.0
2009-05-13 21:24:00,1.6782,1.67835,1.6765,1.6768,486800000.0
2009-05-13 21:25:00,1.6768,1.6772,1.67665,1.67695,458200000.0
2009-05-13 21:26:00,1.6769,1.6771,1.67645,1.67705,470800000.0
2009-05-13 21:27:00,1.67715,1.6775,1.67715,1.6773,380800000.0
2009-05-13 21:28:00,1.67735,1.6777,1.6772,1.6775,343200000.0
2009-05-13 21:29:00,1.6775,1.67765,1.6772,1.6776,340000000.0
2009-05-13 21:30:00,1.6777,1.6778,1.6775,1.6775,263400000.0
2009-05-13 21:31:00,1.67755,1.67755,1.6771,1.6774,336800000.0
2009-05-13 21:32:00,1.6774,1.6776,1.6774,1.6776,154600000.0
2009-05-13 21:33:00,1.6776,1.67785,1.67735,1.67785,268600000.0
2009-05-13 21:34:00,1.6777,1.67785,1.67705,1.67745,351600000.0
2009-05-13 21:35:00,1.67745,1.67795,1.67725,1.6779,361600000.0
2009-05-13 21:36:00,1.67795,1.67805,1.6776,1.6777,428400000.0
2009-05-13 21:37:00,1.67785,1.67805,1.67765,1.6777,390600000.0
2009-05-13 21:38:00,1.6778,1.67795,1.6772,1.6774,402400000.0
2009-05-13 21:39:00,1.6773,1.67805,1.6773,1.6778,434200001.0
2009-05-13 21:40:00,1.67785,1.67805,1.67745,1.6776,598000002.0
2009-05-13 21:41:00,1.67765,1.678,1.6774,1.6779,303400000.0
2009-05-13 21:42:00,1.67795,1.6782,1.67765,1.6781,513000000.0
2009-05-13 21:43:00,1.67815,1.6783,1.6776,1.678,555200000.0
2009-05-13 21:44:00,1.678,1.678,1.67775,1.67795,334400000.0
2009-05-13 21:45:00,1.6779,1.67805,1.6774,1.67745,345800000.0
2009-05-13 21:46:00,1.67745,1.67765,1.6769,1.67725,285800000.0
2009-05-13 21:47:00,1.67725,1.6775,1.67705,1.6772,216600000.0
2009-05-13 21:48:00,1.6773,1.67745,1.6768,1.6773,336600000.0
2009-05-13 21:49:00,1.67725,1.6774,1.67655,1.6771,321000000.0
2009-05-13 21:50:00,1.6771,1.67715,1.67645,1.67655,279200000.0
2009-05-13 21:51:00,1.67655,1.67715,1.67625,1.6771,448600000.0
2009-05-13 21:52:00,1.6771,1.67735,1.6768,1.677,328200000.0
2009-05-13 21:53:00,1.677,1.6773,1.6768,1.6772,303600000.0
2009-05-13 21:54:00,1.6772,1.6772,1.67695,1.677,165200000.0
2009-05-13 21:55:00,1.67705,1.6771,1.6768,1.677,208800000.0
2009-05-13 21:56:00,1.677,1.67705,1.6764,1.6766,441200000.0
2009-05-13 21:57:00,1.67675,1.67705,1.67665,1.67675,203800000.0
2009-05-13 21:58:00,1.67675,1.67735,1.67675,1.67695,158200000.0
2009-05-13 21:59:00,1.67695,1.6771,1.6761,1.6761,304200000.0
2009-05-13 22:00:00,1.6761,1.6768,1.6761,1.67675,263600000.0
2009-05-13 22:01:00,1.6768,1.67685,1.67675,1.67685,43600000.0
2009-05-13 22:02:00,1.67685,1.67705,1.67665,1.67705,177600000.0
2009-05-13 22:03:00,1.677,1.6772,1.6769,1.6772,64800000.0
2009-05-13 22:04:00,1.67715,1.67795,1.67715,1.67765,226600000.0
2009-05-13 22:05:00,1.6777,1.6777,1.67715,1.6773,83200000.0
2009-05-13 22:06:00,1.6775,1.6775,1.6772,1.6774,78600000.0
2009-05-13 22:07:00,1.6773,1.6773,1.6772,1.6772,9000000.0
2009-05-13 22:08:00,1.6772,1.6773,1.677,1.67705,60000000.0
2009-05-13 22:09:00,1.67705,1.67745,1.67705,1.6773,104800000.0
2009-05-13 22:10:00,1.6773,1.67765,1.6771,1.6775,229000000.0
2009-05-13 22:11:00,1.6775,1.67765,1.6775,1.67765,69200000.0
2009-05-13 22:12:00,1.6778,1.6778,1.6775,1.67755,72200000.0
2009-05-13 22:13:00,1.6776,1.67795,1.6775,1.6779,175800000.0
2009-05-13 22:14:00,1.678,1.678,1.677,1.67725,268000000.0
2009-05-13 22:15:00,1.67775,1.6782,1.6776,1.67805,198400000.0
2009-05-13 22:16:00,1.6781,1.6781,1.6778,1.6778,90000000.0
2009-05-13 22:17:00,1.67785,1.67795,1.6772,1.6773,190200000.0
2009-05-13 22:18:00,1.67745,1.6778,1.67725,1.67755,221200000.0
2009-05-13 22:19:00,1.67755,1.67755,1.6763,1.67695,220400000.0
2009-05-13 22:20:00,1.67695,1.67695,1.6763,1.67665,61000000.0
2009-05-13 22:21:00,1.6766,1.6767,1.67645,1.6767,52000000.0
2009-05-13 22:22:00,1.6767,1.6767,1.6767,1.6767,3200000.0
2009-05-13 22:23:00,1.6766,1.6768,1.6766,1.67665,36200000.0
2009-05-13 22:24:00,1.6766,1.67675,1.67655,1.6767,23400000.0
2009-05-13 22:25:00,1.6767,1.6768,1.6764,1.6766,68800000.0
2009-05-13 22:26:00,1.67655,1.6771,1.67655,1.67685,78600000.0
2009-05-13 22:27:00,1.67685,1.67765,1.67685,1.67725,86600000.0
2009-05-13 22:28:00,1.6772,1.6775,1.67715,1.6773,119200000.0
2009-05-13 22:29:00,1.67725,1.67735,1.6768,1.6769,76400000.0
2009-05-13 22:30:00,1.6769,1.67695,1.67685,1.67695,88000000.0
2009-05-13 22:31:00,1.67695,1.6776,1.67695,1.67755,127000000.0
2009-05-13 22:32:00,1.6776,1.6777,1.6773,1.6774,66400000.0
2009-05-13 22:33:00,1.6774,1.6774,1.67665,1.6767,38400000.0
2009-05-13 22:34:00,1.67675,1.67715,1.6767,1.67715,100800000.0
2009-05-13 22:35:00,1.67715,1.67755,1.67715,1.67745,48400000.0
2009-05-13 22:36:00,1.67745,1.67745,1.6771,1.6771,33600000.0
2009-05-13 22:37:00,1.67715,1.67735,1.6771,1.6773,113000000.0
2009-05-13 22:38:00,1.6773,1.6774,1.6769,1.6769,80200000.0
2009-05-13 22:39:00,1.677,1.6775,1.67695,1.67735,101200000.0
2009-05-13 22:40:00,1.67735,1.6775,1.6768,1.6774,127000000.0
2009-05-13 22:41:00,1.67735,1.6774,1.6767,1.67695,89600000.0
2009-05-13 22:42:00,1.67695,1.677,1.67685,1.677,67200000.0
2009-05-13 22:43:00,1.6769,1.67715,1.6769,1.67715,112400000.0
2009-05-13 22:44:00,1.6772,1.6772,1.6768,1.6769,83400000.0
2009-05-13 22:45:00,1.6769,1.67715,1.6767,1.6769,52400000.0
2009-05-13 22:46:00,1.6769,1.67695,1.6769,1.67695,9600000.0
2009-05-13 22:47:00,1.6769,1.6769,1.67675,1.67685,19800000.0
2009-05-13 22:48:00,1.67695,1.67695,1.67685,1.67685,21400000.0
2009-05-13 22:49:00,1.67685,1.6769,1.67665,1.67665,31600000.0
2009-05-13 22:50:00,1.6767,1.67685,1.67665,1.67675,14400000.0
2009-05-13 22:51:00,1.67685,1.67685,1.6766,1.6768,69400000.0
2009-05-13 22:52:00,1.67675,1.6772,1.67655,1.6772,84200000.0
2009-05-13 22:53:00,1.67715,1.6773,1.6767,1.6767,87800000.0
2009-05-13 22:54:00,1.6767,1.677,1.6767,1.67695,122000000.0
2009-05-13 22:55:00,1.677,1.6771,1.677,1.67705,43800000.0
2009-05-13 22:56:00,1.67705,1.67745,1.67705,1.6771,45400000.0
2009-05-13 22:57:00,1.6772,1.6774,1.677,1.677,119000000.0
2009-05-13 22:58:00,1.6771,1.6774,1.6763,1.67735,101200000.0
2009-05-13 22:59:00,1.67725,1.67775,1.677,1.677,37200000.0
2009-05-13 23:00:00,1.67653,1.67665,1.67645,1.67655,91000000.0
2009-05-13 23:01:00,1.6776,1.67775,1.67755,1.6776,16000000.0
2009-05-13 23:02:00,1.67765,1.6777,1.6773,1.67745,51800000.0
2009-05-13 23:03:00,1.67745,1.67765,1.6774,1.6776,63000000.0
2009-05-13 23:04:00,1.6775,1.6775,1.67725,1.6773,51800000.0
2009-05-13 23:05:00,1.6773,1.6778,1.67705,1.67765,42600000.0
2009-05-13 23:06:00,1.67765,1.67765,1.67735,1.6775,33600000.0
2009-05-13 23:07:00,1.67745,1.67745,1.67725,1.67735,28400000.0
2009-05-13 23:08:00,1.67745,1.67745,1.6772,1.67735,43000000.0
2009-05-13 23:09:00,1.6776,1.6776,1.67725,1.6774,26000000.0
2009-05-13 23:10:00,1.6774,1.67765,1.6774,1.6776,19000000.0
2009-05-13 23:11:00,1.6774,1.67765,1.6771,1.67755,36400000.0
2009-05-13 23:12:00,1.67745,1.6776,1.67715,1.6772,23000000.0
2009-05-13 23:13:00,1.6772,1.6778,1.6772,1.67775,29000000.0
2009-05-13 23:14:00,1.6778,1.67855,1.6774,1.67825,67800000.0
2009-05-13 23:15:00,1.67825,1.67835,1.67825,1.67835,13800000.0
2009-05-13 23:16:00,1.67835,1.67845,1.67775,1.67825,71000000.0
2009-05-13 23:17:00,1.67825,1.6784,1.6776,1.67805,26800000.0
2009-05-13 23:18:00,1.6781,1.6781,1.6779,1.67805,6400000.0
2009-05-13 23:19:00,1.67805,1.6781,1.67805,1.6781,4000000.0
2009-05-13 23:20:00,1.6781,1.6782,1.6781,1.6782,4000000.0
2009-05-13 23:21:00,1.67815,1.6785,1.67815,1.6784,10000000.0
2009-05-13 23:22:00,1.67835,1.67855,1.678,1.6783,19000000.0
2009-05-13 23:23:00,1.67835,1.6788,1.67815,1.6786,31600000.0
2009-05-13 23:24:00,1.67855,1.67855,1.6785,1.6785,2000000.0
2009-05-13 23:25:00,1.6785,1.67855,1.6785,1.6785,7000000.0
2009-05-13 23:26:00,1.67845,1.67845,1.67765,1.67765,33600000.0
2009-05-13 23:27:00,1.6776,1.67765,1.6774,1.67765,39400000.0
2009-05-13 23:28:00,1.67765,1.67785,1.6774,1.67785,23400000.0
2009-05-13 23:29:00,1.6776,1.6783,1.6773,1.67825,128800000.0
2009-05-13 23:30:00,1.67795,1.6784,1.67765,1.6784,122000000.0
2009-05-13 23:31:00,1.67835,1.67835,1.67765,1.67805,86000000.0
2009-05-13 23:32:00,1.6781,1.6781,1.678,1.6781,12600000.0
2009-05-13 23:33:00,1.67815,1.6782,1.6781,1.67815,15000000.0
2009-05-13 23:34:00,1.6782,1.6782,1.67815,1.67815,8000000.0
2009-05-13 23:35:00,1.6782,1.6782,1.67815,1.67815,4000000.0
2009-05-13 23:36:00,1.67815,1.67815,1.6779,1.678,19400000.0
2009-05-13 23:37:00,1.678,1.678,1.67785,1.67785,4000000.0
2009-05-13 23:38:00,1.67743,1.67747,1.67732,1.67733,19600000.0
2009-05-13 23:39:00,1.67785,1.67785,1.6778,1.67785,6000000.0
2009-05-13 23:40:00,1.67785,1.67805,1.6777,1.67795,48400000.0
2009-05-13 23:41:00,1.678,1.678,1.6778,1.678,22400000.0
2009-05-13 23:42:00,1.678,1.678,1.678,1.678,1000000.0
2009-05-13 23:43:00,1.67805,1.67805,1.678,1.678,6000000.0
2009-05-13 23:44:00,1.678,1.67815,1.6776,1.6781,89600000.0
2009-05-13 23:45:00,1.67815,1.67815,1.67795,1.67805,16400000.0
2009-05-13 23:46:00,1.67805,1.6782,1.67805,1.67815,37400000.0
2009-05-13 23:47:00,1.678,1.67815,1.6779,1.67815,14400000.0
2009-05-13 23:48:00,1.6781,1.67815,1.678,1.67805,15000000.0
2009-05-13 23:49:00,1.6781,1.67835,1.678,1.6782,79000000.0
2009-05-13 23:50:00,1.67815,1.6782,1.67805,1.6781,41200000.0
2009-05-13 23:51:00,1.678,1.67815,1.678,1.67815,70200000.0
2009-05-13 23:52:00,1.6782,1.6783,1.67745,1.6776,77000000.0
2009-05-13 23:53:00,1.6776,1.6776,1.67715,1.6773,120600000.0
2009-05-13 23:54:00,1.6774,1.67805,1.6774,1.67805,65400000.0
2009-05-13 23:55:00,1.6783,1.6785,1.67775,1.6779,91000000.0
2009-05-13 23:56:00,1.67795,1.67835,1.6779,1.67835,45800000.0
2009-05-13 23:57:00,1.67835,1.67855,1.6783,1.67845,61200000.0
2009-05-13 23:58:00,1.6784,1.6785,1.6782,1.67845,41400000.0
2009-05-13 23:59:00,1.67845,1.6785,1.67765,1.678,52800000.0
2009-05-14 00:00:00,1.6778,1.67785,1.67735,1.67745,45200000.0
2009-05-14 00:01:00,1.67745,1.6777,1.6768,1.6768,96200000.0
2009-05-14 00:02:00,1.67685,1.67685,1.67615,1.67625,63800000.0
2009-05-14 00:03:00,1.6764,1.67725,1.67635,1.67705,52600000.0
2009-05-14 00:04:00,1.677,1.67705,1.6766,1.6768,62200000.0
2009-05-14 00:05:00,1.67685,1.6773,1.67675,1.6773,83400000.0
2009-05-14 00:06:00,1.6773,1.67735,1.6771,1.67715,52600000.0
2009-05-14 00:07:00,1.67715,1.67755,1.67705,1.67755,43600000.0
2009-05-14 00:08:00,1.6775,1.6775,1.6774,1.67745,14000000.0
2009-05-14 00:09:00,1.6776,1.6777,1.67755,1.6776,34200000.0
2009-05-14 00:10:00,1.6776,1.6782,1.6776,1.67795,51000000.0
2009-05-14 00:11:00,1.678,1.678,1.67725,1.67755,57000000.0
2009-05-14 00:12:00,1.6775,1.67775,1.67725,1.6777,28600000.0
2009-05-14 00:13:00,1.6777,1.6777,1.67765,1.6777,3000000.0
2009-05-14 00:14:00,1.67775,1.67775,1.67775,1.67775,4000000.0
2009-05-14 00:15:00,1.67775,1.67775,1.67765,1.67765,4000000.0
2009-05-14 00:16:00,1.6776,1.6776,1.6776,1.6776,3000000.0
2009-05-14 00:17:00,1.6775,1.6775,1.6775,1.6775,1000000.0
2009-05-14 00:18:00,1.67755,1.67755,1.67755,1.67755,1000000.0
2009-05-14 00:19:00,1.6776,1.6777,1.6776,1.67765,4000000.0
2009-05-14 00:20:00,1.6777,1.6777,1.6774,1.6774,17800000.0
2009-05-14 00:21:00,1.67745,1.6775,1.6773,1.67745,14600000.0
2009-05-14 00:22:00,1.6774,1.6774,1.6773,1.6773,8200000.0
2009-05-14 00:23:00,1.6773,1.6773,1.6772,1.6773,16000000.0
2009-05-14 00:24:00,1.67725,1.6773,1.67715,1.67725,15600000.0
2009-05-14 00:25:00,1.67725,1.67725,1.67705,1.67715,14000000.0
2009-05-14 00:26:00,1.67715,1.67715,1.67715,1.67715,1000000.0
2009-05-14 00:27:00,1.6771,1.6771,1.6771,1.6771,5000000.0
2009-05-14 00:28:00,1.6771,1.6772,1.67705,1.6772,11000000.0
2009-05-14 00:29:00,1.6774,1.6776,1.6774,1.6775,18200000.0
2009-05-14 00:30:00,1.6775,1.6775,1.6775,1.6775,3000000.0
2009-05-14 00:31:00,1.6775,1.6775,1.6775,1.6775,1600000.0
2009-05-14 00:32:00,1.6775,1.6775,1.6775,1.6775,3200000.0
2009-05-14 00:33:00,1.67689,1.67698,1.67679,1.67698,10000000.0
2009-05-14 00:34:00,1.6775,1.67765,1.6775,1.6776,33000000.0
2009-05-14 00:35:00,1.6775,1.6781,1.6775,1.67795,61000000.0
2009-05-14 00:36:00,1.6776,1.6778,1.67745,1.6776,33000000.0
2009-05-14 00:37:00,1.67765,1.67765,1.6774,1.6776,27600000.0
2009-05-14 00:38:00,1.6776,1.67825,1.67755,1.6778,62800000.0
2009-05-14 00:39:00,1.6778,1.67785,1.677,1.67785,46600000.0
2009-05-14 00:40:00,1.6779,1.67795,1.67755,1.67775,52400000.0
2009-05-14 00:41:00,1.67785,1.67785,1.67775,1.67775,3000000.0
2009-05-14 00:42:00,1.6779,1.6779,1.6775,1.6776,23800000.0
2009-05-14 00:43:00,1.67755,1.67755,1.6772,1.6772,28000000.0
2009-05-14 00:44:00,1.67725,1.6778,1.6771,1.6771,42000000.0
2009-05-14 00:45:00,1.6772,1.67775,1.6772,1.6775,51000000.0
2009-05-14 00:46:00,1.6775,1.67805,1.6773,1.6773,47400000.0
2009-05-14 00:47:00,1.67735,1.6784,1.67735,1.6784,72600000.0
2009-05-14 00:48:00,1.67835,1.67835,1.67755,1.67775,34200000.0
2009-05-14 00:49:00,1.67795,1.67795,1.67785,1.67785,3000000.0
2009-05-14 00:50:00,1.67795,1.6781,1.6779,1.67805,22800000.0
2009-05-14 00:51:00,1.6781,1.6781,1.67805,1.6781,10000000.0
2009-05-14 00:52:00,1.67805,1.6781,1.678,1.678,7000000.0
2009-05-14 00:53:00,1.67795,1.6781,1.67725,1.6778,29600000.0
2009-05-14 00:54:00,1.67785,1.67785,1.67745,1.67755,67200000.0
2009-05-14 00:55:00,1.6775,1.678,1.6774,1.67745,85600000.0
2009-05-14 00:56:00,1.6776,1.678,1.6775,1.6776,35000000.0
2009-05-14 00:57:00,1.6776,1.67775,1.6774,1.6776,58400000.0
2009-05-14 00:58:00,1.6776,1.6778,1.6773,1.6777,62200000.0
2009-05-14 00:59:00,1.6777,1.6778,1.6772,1.67735,44000000.0
2009-05-14 01:00:00,1.67735,1.67755,1.6773,1.67755,26400000.0
2009-05-14 01:01:00,1.67745,1.6775,1.67705,1.67735,79800000.0
2009-05-14 01:02:00,1.67735,1.67745,1.67735,1.67745,8800000.0
2009-05-14 01:03:00,1.67755,1.67755,1.67745,1.67755,16400000.0
2009-05-14 01:04:00,1.67755,1.6776,1.6772,1.6773,35400000.0
2009-05-14 01:05:00,1.6775,1.6775,1.677,1.677,21800000.0
2009-05-14 01:06:00,1.67715,1.6772,1.677,1.67715,43000000.0
2009-05-14 01:07:00,1.6772,1.6772,1.6771,1.6771,7200000.0
2009-05-14 01:08:00,1.6772,1.6779,1.67715,1.6777,68200000.0
2009-05-14 01:09:00,1.67775,1.67785,1.67775,1.67785,22800000.0
2009-05-14 01:10:00,1.67785,1.67785,1.6773,1.6776,48200000.0
2009-05-14 01:11:00,1.6776,1.67805,1.6775,1.67775,34000000.0
2009-05-14 01:12:00,1.6777,1.67815,1.6777,1.67795,36200000.0
2009-05-14 01:13:00,1.67805,1.67805,1.67765,1.6777,24600000.0
2009-05-14 01:14:00,1.67775,1.67805,1.67775,1.6779,44600000.0
2009-05-14 01:15:00,1.6781,1.6785,1.67765,1.67765,34400000.0
2009-05-14 01:16:00,1.67785,1.678,1.67785,1.678,9200000.0
2009-05-14 01:17:00,1.67745,1.67745,1.67705,1.67711,104000000.0
2009-05-14 01:18:00,1.67795,1.678,1.67795,1.67795,10000000.0
2009-05-14 01:19:00,1.678,1.678,1.6779,1.67795,19600000.0
2009-05-14 01:20:00,1.67795,1.67795,1.67725,1.67735,88000000.0
2009-05-14 01:21:00,1.6774,1.67785,1.6774,1.67785,108600000.0
2009-05-14 01:22:00,1.67795,1.6784,1.67755,1.67765,34600000.0
2009-05-14 01:23:00,1.6776,1.6781,1.6773,1.67805,52400000.0
2009-05-14 01:24:00,1.67805,1.6781,1.67735,1.67735,82600000.0
2009-05-14 01:25:00,1.6773,1.6775,1.6773,1.6775,15000000.0
2009-05-14 01:26:00,1.67755,1.6777,1.67745,1.6775,26000000.0
2009-05-14 01:27:00,1.67755,1.67785,1.6774,1.6778,67200000.0
2009-05-14 01:28:00,1.6778,1.6778,1.67745,1.67755,26000000.0
2009-05-14 01:29:00,1.67755,1.678,1.6775,1.67795,25000000.0
2009-05-14 01:30:00,1.67775,1.67815,1.67735,1.67815,44000000.0
2009-05-14 01:31:00,1.67815,1.67875,1.6778,1.6782,112000000.0
2009-05-14 01:32:00,1.6782,1.6785,1.6779,1.6782,135200000.0
2009-05-14 01:33:00,1.6782,1.6782,1.6766,1.67695,176800000.0
2009-05-14 01:34:00,1.67705,1.67785,1.67705,1.67785,40800000.0
2009-05-14 01:35:00,1.67775,1.6778,1.67715,1.6776,30200000.0
2009-05-14 01:36:00,1.6776,1.67785,1.6773,1.6775,52600000.0
2009-05-14 01:37:00,1.6776,1.67795,1.67715,1.6778,93400000.0
2009-05-14 01:38:00,1.67785,1.6782,1.6778,1.6779,83200000.0
2009-05-14 01:39:00,1.6778,1.67805,1.6776,1.6778,81000000.0
2009-05-14 01:40:00,1.6778,1.67795,1.67735,1.67745,61800000.0
2009-05-14 01:41:00,1.67745,1.6776,1.6774,1.6775,65800000.0
2009-05-14 01:42:00,1.67745,1.67765,1.6774,1.67755,49800000.0
2009-05-14 01:43:00,1.67755,1.67845,1.67755,1.67845,90600000.0
2009-05-14 01:44:00,1.67835,1.6784,1.67765,1.67765,89000000.0
2009-05-14 01:45:00,1.67765,1.67785,1.67745,1.6778,78600000.0
2009-05-14 01:46:00,1.6777,1.678,1.6776,1.67775,28400000.0
2009-05-14 01:47:00,1.6777,1.67825,1.67765,1.67825,44800000.0
2009-05-14 01:48:00,1.67825,1.67835,1.67775,1.67835,50200000.0
2009-05-14 01:49:00,1.67835,1.67865,1.67805,1.6782,148200000.0
2009-05-14 01:50:00,1.67815,1.67945,1.6779,1.679,189800000.0
2009-05-14 01:51:00,1.67915,1.6798,1.67855,1.6793,294600000.0
2009-05-14 01:52:00,1.6793,1.6796,1.67835,1.67955,148800000.0
2009-05-14 01:53:00,1.6795,1.67955,1.67865,1.679,143400000.0
2009-05-14 01:54:00,1.6792,1.67985,1.67895,1.6793,162600000.0
2009-05-14 01:55:00,1.6792,1.6798,1.6788,1.67945,173200000.0
2009-05-14 01:56:00,1.6795,1.67955,1.6783,1.6783,116400000.0
2009-05-14 01:57:00,1.6783,1.67905,1.67815,1.67845,113000000.0
2009-05-14 01:58:00,1.67845,1.67885,1.6778,1.67825,173800000.0
2009-05-14 01:59:00,1.67815,1.6792,1.67815,1.6786,123800000.0
2009-05-14 02:00:00,1.6787,1.6796,1.67865,1.6795,97600000.0
2009-05-14 02:01:00,1.6795,1.68005,1.67915,1.67965,155000000.0
2009-05-14 02:02:00,1.6797,1.6797,1.67845,1.67875,139200000.0
2009-05-14 02:03:00,1.67875,1.6794,1.6786,1.67885,141000000.0
2009-05-14 02:04:00,1.67885,1.6793,1.6788,1.6789,140400000.0
2009-05-14 02:05:00,1.67885,1.6796,1.6787,1.6793,165600000.0
2009-05-14 02:06:00,1.6792,1.67935,1.67885,1.6792,96000000.0
2009-05-14 02:07:00,1.6791,1.6792,1.67845,1.6785,79000000.0
2009-05-14 02:08:00,1.6785,1.6785,1.67775,1.67825,77400000.0
2009-05-14 02:09:00,1.67815,1.67825,1.6778,1.6779,81600000.0
2009-05-14 02:10:00,1.67795,1.67815,1.67765,1.67815,75600000.0
2009-05-14 02:11:00,1.6781,1.67825,1.6777,1.6778,71600000.0
2009-05-14 02:12:00,1.6778,1.67795,1.67745,1.6779,98000000.0
2009-05-14 02:13:00,1.6779,1.67805,1.6774,1.678,150000000.0
2009-05-14 02:14:00,1.678,1.67805,1.67775,1.67775,63400000.0
2009-05-14 02:15:00,1.67775,1.67795,1.6773,1.6774,46400000.0
2009-05-14 02:16:00,1.6775,1.67805,1.67685,1.67805,81600000.0
2009-05-14 02:17:00,1.6781,1.67815,1.67755,1.6777,55000000.0
2009-05-14 02:18:00,1.6777,1.6778,1.67755,1.67755,50000000.0
2009-05-14 02:19:00,1.6776,1.6779,1.6775,1.6778,39600000.0
2009-05-14 02:20:00,1.6778,1.678,1.6778,1.6778,53200000.0
2009-05-14 02:21:00,1.67785,1.6779,1.67765,1.6778,37600000.0
2009-05-14 02:22:00,1.6778,1.67785,1.6776,1.67775,40400000.0
2009-05-14 02:23:00,1.678,1.67825,1.6776,1.6781,74800000.0
2009-05-14 02:24:00,1.67835,1.67875,1.6782,1.67865,102000000.0
2009-05-14 02:25:00,1.6786,1.6786,1.678,1.67805,57800000.0
2009-05-14 02:26:00,1.6781,1.6788,1.6777,1.6788,94000000.0
2009-05-14 02:27:00,1.67875,1.67875,1.67805,1.6782,52600000.0
2009-05-14 02:28:00,1.67835,1.67855,1.6783,1.6784,30600000.0
2009-05-14 02:29:00,1.6784,1.67845,1.67785,1.67785,54400000.0
2009-05-14 02:30:00,1.67785,1.6784,1.6778,1.67835,81800000.0
2009-05-14 02:31:00,1.6782,1.67855,1.6777,1.67815,94800000.0
2009-05-14 02:32:00,1.67805,1.67845,1.6778,1.6784,72000000.0
2009-05-14 02:33:00,1.67845,1.6786,1.6781,1.6782,86800000.0
2009-05-14 02:34:00,1.6782,1.67895,1.67815,1.6789,76000000.0
2009-05-14 02:35:00,1.6789,1.679,1.6787,1.6789,69800000.0
2009-05-14 02:36:00,1.6785,1.67875,1.6783,1.6786,48800000.0
2009-05-14 02:37:00,1.67865,1.67865,1.67835,1.67835,16000000.0
2009-05-14 02:38:00,1.6783,1.67865,1.6783,1.67845,37000000.0
2009-05-14 02:39:00,1.6784,1.6787,1.67835,1.6785,52400000.0
2009-05-14 02:40:00,1.67855,1.6786,1.678,1.678,22400000.0
2009-05-14 02:41:00,1.6781,1.6783,1.678,1.67805,44000000.0
2009-05-14 02:42:00,1.67795,1.6781,1.67795,1.67805,24000000.0
2009-05-14 02:43:00,1.67805,1.67835,1.67785,1.67805,60000000.0
2009-05-14 02:44:00,1.678,1.67815,1.6776,1.6778,39800000.0
2009-05-14 02:45:00,1.67775,1.6781,1.67775,1.67785,32000000.0
2009-05-14 02:46:00,1.6778,1.678,1.67765,1.6777,35000000.0
2009-05-14 02:47:00,1.6777,1.6779,1.6777,1.6778,38000000.0
2009-05-14 02:48:00,1.6778,1.6779,1.6777,1.67785,10000000.0
2009-05-14 02:49:00,1.6779,1.6781,1.67745,1.6778,61600000.0
2009-05-14 02:50:00,1.67775,1.678,1.67735,1.6776,44200000.0
2009-05-14 02:51:00,1.6776,1.67775,1.6773,1.6776,20000000.0
2009-05-14 02:52:00,1.67785,1.6779,1.6775,1.6775,54000000.0
2009-05-14 02:53:00,1.67755,1.6782,1.67745,1.6782,81000000.0
2009-05-14 02:54:00,1.67825,1.67875,1.6781,1.67845,92800000.0
2009-05-14 02:55:00,1.67835,1.6788,1.67785,1.6785,117400000.0
2009-05-14 02:56:00,1.67845,1.67845,1.67785,1.67795,67800000.0
2009-05-14 02:57:00,1.678,1.67815,1.67795,1.678,41000000.0
2009-05-14 02:58:00,1.678,1.67845,1.678,1.6784,48600000.0
2009-05-14 02:59:00,1.6784,1.67875,1.6784,1.67875,32000000.0
2009-05-14 03:00:00,1.6788,1.6793,1.67855,1.67875,72000000.0
2009-05-14 03:01:00,1.67875,1.67925,1.67875,1.67885,89000000.0
2009-05-14 03:02:00,1.6789,1.67895,1.67835,1.6784,61000000.0
2009-05-14 03:03:00,1.67835,1.67915,1.67785,1.6787,92000000.0
2009-05-14 03:04:00,1.6787,1.6787,1.67805,1.67815,78000000.0
2009-05-14 03:05:00,1.67815,1.67825,1.67785,1.67805,56400000.0
2009-05-14 03:06:00,1.67805,1.6783,1.67785,1.67825,60800000.0
2009-05-14 03:07:00,1.6784,1.67885,1.67825,1.6783,138400000.0
2009-05-14 03:08:00,1.67825,1.67845,1.67765,1.6782,114600000.0
2009-05-14 03:09:00,1.6782,1.6786,1.67785,1.67835,113000000.0
2009-05-14 03:10:00,1.67835,1.6792,1.67805,1.67835,114000000.0
2009-05-14 03:11:00,1.67845,1.67875,1.67815,1.6784,93800000.0
2009-05-14 03:12:00,1.6784,1.6786,1.67805,1.67825,72000000.0
2009-05-14 03:13:00,1.6782,1.67835,1.67805,1.67825,40000000.0
2009-05-14 03:14:00,1.6783,1.67865,1.67805,1.6781,35000000.0
2009-05-14 03:15:00,1.6781,1.67875,1.67805,1.67875,99000000.0
2009-05-14 03:16:00,1.67855,1.67855,1.6781,1.67835,71000000.0
2009-05-14 03:17:00,1.6784,1.6784,1.67805,1.67815,54400000.0
2009-05-14 03:18:00,1.67815,1.67845,1.67815,1.67835,88600000.0
2009-05-14 03:19:00,1.6783,1.6785,1.67815,1.67835,92200000.0
2009-05-14 03:20:00,1.6784,1.6784,1.67775,1.678,80000000.0
2009-05-14 03:21:00,1.6779,1.6786,1.6779,1.67815,66800000.0
2009-05-14 03:22:00,1.6781,1.67855,1.67775,1.67805,102600000.0
2009-05-14 03:23:00,1.6781,1.6782,1.678,1.6782,23000000.0
2009-05-14 03:24:00,1.67815,1.6782,1.6778,1.6779,55000000.0
2009-05-14 03:25:00,1.6779,1.6781,1.6779,1.678,59200000.0
2009-05-14 03:26:00,1.67795,1.67835,1.67795,1.6782,34000000.0
2009-05-14 03:27:00,1.6782,1.6783,1.6774,1.6779,88600000.0
2009-05-14 03:28:00,1.67795,1.6781,1.6777,1.67795,76800000.0
2009-05-14 03:29:00,1.67785,1.6782,1.67735,1.67805,92000000.0
2009-05-14 03:30:00,1.6782,1.6787,1.67805,1.6781,116400000.0
2009-05-14 03:31:00,1.67805,1.6786,1.67805,1.67835,95200000.0
2009-05-14 03:32:00,1.67835,1.67835,1.67745,1.6778,50600000.0
2009-05-14 03:33:00,1.67775,1.678,1.6776,1.67785,96400000.0
2009-05-14 03:34:00,1.6779,1.67845,1.6779,1.6782,56200000.0
2009-05-14 03:35:00,1.6782,1.6782,1.67805,1.6781,22000000.0
2009-05-14 03:36:00,1.6782,1.6783,1.6781,1.6783,34000000.0
2009-05-14 03:37:00,1.67855,1.67865,1.67825,1.6783,60200000.0
2009-05-14 03:38:00,1.67855,1.6788,1.67845,1.67845,42000000.0
2009-05-14 03:39:00,1.6784,1.6787,1.6783,1.67865,64000000.0
2009-05-14 03:40:00,1.67865,1.6789,1.6783,1.67845,82600000.0
2009-05-14 03:41:00,1.67845,1.67855,1.6784,1.67845,32000000.0
2009-05-14 03:42:00,1.67845,1.67845,1.6782,1.6782,46600000.0
2009-05-14 03:43:00,1.67825,1.67855,1.67825,1.6785,21600000.0
2009-05-14 03:44:00,1.67855,1.6786,1.67835,1.67845,21000000.0
2009-05-14 03:45:00,1.67835,1.67855,1.678,1.678,52200000.0
2009-05-14 03:46:00,1.678,1.6781,1.6776,1.67775,61600000.0
2009-05-14 03:47:00,1.6777,1.67775,1.6776,1.6777,50400000.0
2009-05-14 03:48:00,1.6777,1.6777,1.6777,1.6777,37200000.0
2009-05-14 03:49:00,1.6777,1.67805,1.6777,1.6777,81600000.0
2009-05-14 03:50:00,1.6777,1.678,1.6776,1.6776,93200000.0
2009-05-14 03:51:00,1.6777,1.6778,1.6776,1.67775,53400000.0
2009-05-14 03:52:00,1.6778,1.6786,1.6778,1.6786,37800000.0
2009-05-14 03:53:00,1.6786,1.6786,1.6786,1.6786,7200000.0
2009-05-14 03:54:00,1.6786,1.6786,1.6786,1.6786,23600000.0
2009-05-14 03:55:00,1.6786,1.6786,1.6776,1.67775,87800000.0
2009-05-14 03:56:00,1.6779,1.6779,1.67775,1.67785,28800000.0
2009-05-14 03:57:00,1.6779,1.6779,1.67785,1.67785,14400000.0
2009-05-14 03:58:00,1.6778,1.6781,1.67735,1.67785,59400000.0
2009-05-14 03:59:00,1.6778,1.67785,1.67765,1.67765,43800000.0
2009-05-14 04:00:00,1.67765,1.67795,1.6773,1.67735,51800000.0
2009-05-14 04:01:00,1.67735,1.67755,1.6771,1.6775,40600000.0
2009-05-14 04:02:00,1.67745,1.67785,1.6773,1.67775,51400000.0
2009-05-14 04:03:00,1.67775,1.67835,1.67725,1.6783,79800000.0
2009-05-14 04:04:00,1.6783,1.6786,1.67795,1.678,52800000.0
2009-05-14 04:05:00,1.6781,1.67845,1.67795,1.6782,64600000.0
2009-05-14 04:06:00,1.6782,1.6782,1.67805,1.67815,29400000.0
2009-05-14 04:07:00,1.67815,1.67815,1.678,1.6781,18000000.0
2009-05-14 04:08:00,1.6781,1.6781,1.67795,1.67795,13000000.0
2009-05-14 04:09:00,1.67795,1.6781,1.6778,1.67795,35000000.0
2009-05-14 04:10:00,1.678,1.6781,1.67795,1.6781,13000000.0
2009-05-14 04:11:00,1.6783,1.67835,1.67815,1.6783,28600000.0
2009-05-14 04:12:00,1.6783,1.6783,1.67825,1.67825,25600000.0
2009-05-14 04:13:00,1.67825,1.6783,1.67815,1.67815,44000000.0
2009-05-14 04:14:00,1.6782,1.67875,1.6782,1.67865,55000000.0
2009-05-14 04:15:00,1.6787,1.67875,1.6786,1.6787,18000000.0
2009-05-14 04:16:00,1.6787,1.67895,1.6783,1.67835,56000000.0
2009-05-14 04:17:00,1.67835,1.6787,1.678,1.67835,128400000.0
2009-05-14 04:18:00,1.6784,1.6784,1.67795,1.67815,28400000.0
2009-05-14 04:19:00,1.67815,1.67835,1.6779,1.6782,52800000.0
2009-05-14 04:20:00,1.67825,1.6784,1.67755,1.678,63800000.0
2009-05-14 04:21:00,1.678,1.67835,1.6779,1.678,61200000.0
2009-05-14 04:22:00,1.678,1.6782,1.678,1.6782,19200000.0
2009-05-14 04:23:00,1.6782,1.67825,1.6779,1.6779,21000000.0
2009-05-14 04:24:00,1.6779,1.6782,1.6779,1.6782,82200000.0
2009-05-14 04:25:00,1.6782,1.6783,1.67795,1.67825,112600000.0
2009-05-14 04:26:00,1.6781,1.6784,1.678,1.6781,163800000.0
2009-05-14 04:27:00,1.6781,1.67815,1.67795,1.67815,57200000.0
2009-05-14 04:28:00,1.67815,1.67815,1.67795,1.67815,38800000.0
2009-05-14 04:29:00,1.67805,1.6781,1.6778,1.6778,65600000.0
2009-05-14 04:30:00,1.67785,1.67805,1.6777,1.6778,74200000.0
2009-05-14 04:31:00,1.6778,1.6782,1.67775,1.6778,92600000.0
2009-05-14 04:32:00,1.6778,1.6778,1.6775,1.6775,74600000.0
2009-05-14 04:33:00,1.6775,1.6778,1.6772,1.67735,149400000.0
2009-05-14 04:34:00,1.6774,1.67745,1.67705,1.67735,126800000.0
2009-05-14 04:35:00,1.6773,1.67745,1.6768,1.67745,110600000.0
2009-05-14 04:36:00,1.67745,1.6775,1.67705,1.6772,96000000.0
2009-05-14 04:37:00,1.67715,1.6776,1.67705,1.6774,57400000.0
2009-05-14 04:38:00,1.6775,1.67755,1.67715,1.67715,70200000.0
2009-05-14 04:39:00,1.6772,1.6772,1.6768,1.677,68800000.0
2009-05-14 04:40:00,1.67695,1.67725,1.6769,1.6772,93000000.0
2009-05-14 04:41:00,1.67725,1.67725,1.6768,1.67705,52600000.0
2009-05-14 04:42:00,1.6771,1.6771,1.6767,1.6767,68200000.0
2009-05-14 04:43:00,1.6767,1.67675,1.6765,1.6766,57000000.0
2009-05-14 04:44:00,1.67655,1.6768,1.67645,1.67655,89000000.0
2009-05-14 04:45:00,1.67655,1.67655,1.6765,1.6765,61800000.0
2009-05-14 04:46:00,1.6765,1.67665,1.67635,1.67655,83200000.0
2009-05-14 04:47:00,1.67655,1.67665,1.67645,1.67665,50000000.0
2009-05-14 04:48:00,1.67665,1.67665,1.6763,1.67645,40400000.0
2009-05-14 04:49:00,1.67645,1.67645,1.67635,1.6764,52800000.0
2009-05-14 04:50:00,1.6764,1.6764,1.67615,1.67635,61600000.0
2009-05-14 04:51:00,1.67635,1.6772,1.6762,1.6772,144600000.0
2009-05-14 04:52:00,1.6772,1.67725,1.67685,1.67715,84600000.0
2009-05-14 04:53:00,1.67715,1.6773,1.677,1.677,57000000.0
2009-05-14 04:54:00,1.677,1.67745,1.677,1.67715,63200000.0
2009-05-14 04:55:00,1.67715,1.6772,1.677,1.6771,51600000.0
2009-05-14 04:56:00,1.6771,1.6771,1.67705,1.67705,16400000.0
2009-05-14 04:57:00,1.67705,1.6772,1.67705,1.6771,43600000.0
2009-05-14 04:58:00,1.67715,1.67725,1.67715,1.67725,11200000.0
2009-05-14 04:59:00,1.6773,1.6774,1.67715,1.6773,72400000.0
2009-05-14 05:00:00,1.6773,1.67775,1.6771,1.67715,135600000.0
2009-05-14 05:01:00,1.67715,1.67745,1.6768,1.6774,121000000.0
2009-05-14 05:02:00,1.67735,1.6774,1.67725,1.6773,115400000.0
2009-05-14 05:03:00,1.6773,1.67765,1.6773,1.67755,81400000.0
2009-05-14 05:04:00,1.67755,1.67785,1.67715,1.6773,57600000.0
2009-05-14 05:05:00,1.6773,1.67735,1.6772,1.67735,47600000.0
2009-05-14 05:06:00,1.6773,1.6774,1.6773,1.6773,35000000.0
2009-05-14 05:07:00,1.6773,1.6774,1.677,1.67715,130000000.0
2009-05-14 05:08:00,1.67715,1.67735,1.67705,1.67715,78800000.0
2009-05-14 05:09:00,1.6771,1.67765,1.6771,1.6774,106400000.0
2009-05-14 05:10:00,1.67745,1.67755,1.67725,1.6773,106800000.0
2009-05-14 05:11:00,1.6773,1.67735,1.67715,1.67735,31600000.0
2009-05-14 05:12:00,1.6773,1.67745,1.6773,1.67735,13600000.0
2009-05-14 05:13:00,1.6774,1.67745,1.6771,1.6773,99000000.0
2009-05-14 05:14:00,1.6773,1.6781,1.6773,1.678,85800000.0
2009-05-14 05:15:00,1.678,1.67835,1.6776,1.6779,157000000.0
2009-05-14 05:16:00,1.6779,1.678,1.67785,1.6779,40000000.0
2009-05-14 05:17:00,1.67785,1.678,1.6778,1.6778,25600000.0
2009-05-14 05:18:00,1.6777,1.6777,1.67715,1.6772,66000000.0
2009-05-14 05:19:00,1.67725,1.67745,1.6772,1.67745,43200000.0
2009-05-14 05:20:00,1.6774,1.678,1.6773,1.67775,122200000.0
2009-05-14 05:21:00,1.6777,1.6778,1.6777,1.6777,45000000.0
2009-05-14 05:22:00,1.67775,1.67775,1.67755,1.67755,74800000.0
2009-05-14 05:23:00,1.67755,1.67755,1.6775,1.67755,20800000.0
2009-05-14 05:24:00,1.6775,1.67785,1.67745,1.67785,92400000.0
2009-05-14 05:25:00,1.6778,1.6783,1.6776,1.67785,154000000.0
2009-05-14 05:26:00,1.6779,1.6779,1.67745,1.6778,103600000.0
2009-05-14 05:27:00,1.6778,1.67785,1.67765,1.6778,64400000.0
2009-05-14 05:28:00,1.67785,1.67795,1.67755,1.6776,73200000.0
2009-05-14 05:29:00,1.6776,1.67775,1.6773,1.67745,174000000.0
2009-05-14 05:30:00,1.67745,1.6779,1.67745,1.67755,115200000.0
2009-05-14 05:31:00,1.6776,1.67775,1.6775,1.6777,47600000.0
2009-05-14 05:32:00,1.6777,1.6779,1.67765,1.6778,79800000.0
2009-05-14 05:33:00,1.6778,1.6778,1.6778,1.6778,8400000.0
2009-05-14 05:34:00,1.67775,1.6778,1.6776,1.6778,64000000.0
2009-05-14 05:35:00,1.6778,1.6778,1.67775,1.6778,32800000.0
2009-05-14 05:36:00,1.6778,1.6779,1.6778,1.67785,97200000.0
2009-05-14 05:37:00,1.67785,1.67805,1.67785,1.6779,37800000.0
2009-05-14 05:38:00,1.6779,1.67795,1.67765,1.67785,80000000.0
2009-05-14 05:39:00,1.67775,1.6778,1.6776,1.67775,66800000.0
2009-05-14 05:40:00,1.67775,1.67785,1.67775,1.67775,16400000.0
2009-05-14 05:41:00,1.6778,1.6782,1.6777,1.6777,47600000.0
2009-05-14 05:42:00,1.6778,1.67795,1.67775,1.6779,94800000.0
2009-05-14 05:43:00,1.6779,1.67825,1.6779,1.678,31200000.0
2009-05-14 05:44:00,1.6779,1.6783,1.6779,1.67825,40000000.0
2009-05-14 05:45:00,1.67825,1.67825,1.678,1.67815,52800000.0
2009-05-14 05:46:00,1.67815,1.6782,1.678,1.678,46800000.0
2009-05-14 05:47:00,1.678,1.6785,1.67795,1.6785,70200000.0
2009-05-14 05:48:00,1.6785,1.6785,1.6784,1.6785,90800000.0
2009-05-14 05:49:00,1.6785,1.6788,1.67785,1.6783,148400000.0
2009-05-14 05:50:00,1.67835,1.6786,1.6781,1.67845,64000000.0
2009-05-14 05:51:00,1.67845,1.67875,1.67825,1.67875,70800000.0
2009-05-14 05:52:00,1.67865,1.6788,1.67855,1.67855,35200000.0
2009-05-14 05:53:00,1.6786,1.67865,1.6785,1.67855,40000000.0
2009-05-14 05:54:00,1.67855,1.67865,1.67855,1.67855,45600000.0
2009-05-14 05:55:00,1.67855,1.67855,1.67855,1.67855,30000000.0
2009-05-14 05:56:00,1.67855,1.67855,1.6784,1.6784,10000000.0
2009-05-14 05:57:00,1.6784,1.6784,1.6784,1.6784,22400000.0
2009-05-14 05:58:00,1.6784,1.6784,1.6784,1.6784,8400000.0
2009-05-14 05:59:00,1.6784,1.6786,1.6784,1.67855,15400000.0
2009-05-14 06:00:00,1.67855,1.6788,1.67845,1.67875,22200000.0
2009-05-14 06:01:00,1.67875,1.6788,1.6783,1.6783,54000000.0
2009-05-14 06:02:00,1.67825,1.67835,1.6782,1.6783,38000000.0
2009-05-14 06:03:00,1.6783,1.6783,1.6781,1.67825,15400000.0
2009-05-14 06:04:00,1.6784,1.6785,1.6783,1.6785,32400000.0
2009-05-14 06:05:00,1.6785,1.6785,1.6783,1.6783,68200000.0
2009-05-14 06:06:00,1.6784,1.6784,1.6783,1.6783,27600000.0
2009-05-14 06:07:00,1.6783,1.6784,1.6781,1.67815,32600000.0
2009-05-14 06:08:00,1.67815,1.67815,1.67815,1.67815,2400000.0
2009-05-14 06:09:00,1.67815,1.6783,1.67815,1.6783,30400000.0
2009-05-14 06:10:00,1.6785,1.67865,1.67815,1.67845,94800000.0
2009-05-14 06:11:00,1.6784,1.6787,1.6784,1.6786,55800000.0
2009-05-14 06:12:00,1.6787,1.6787,1.67825,1.6784,31400000.0
2009-05-14 06:13:00,1.67825,1.67845,1.67825,1.67835,14800000.0
2009-05-14 06:14:00,1.67845,1.6788,1.67845,1.6788,37800000.0
2009-05-14 06:15:00,1.6789,1.679,1.6786,1.67865,51200000.0
2009-05-14 06:16:00,1.6787,1.67905,1.6786,1.67905,79800000.0
2009-05-14 06:17:00,1.6791,1.6791,1.67885,1.67885,55600000.0
2009-05-14 06:18:00,1.67885,1.67885,1.6784,1.6784,101600000.0
2009-05-14 06:19:00,1.67915,1.67925,1.6782,1.67855,99600000.0
2009-05-14 06:20:00,1.6786,1.67865,1.67825,1.6784,50000000.0
2009-05-14 06:21:00,1.67845,1.67845,1.6777,1.6781,107000000.0
2009-05-14 06:22:00,1.67815,1.6788,1.67815,1.6788,73000000.0
2009-05-14 06:23:00,1.6788,1.67885,1.67835,1.67845,54600000.0
2009-05-14 06:24:00,1.6783,1.67845,1.67815,1.67845,46800000.0
2009-05-14 06:25:00,1.67845,1.6786,1.67775,1.67785,103800000.0
2009-05-14 06:26:00,1.67785,1.67845,1.6777,1.67825,64000000.0
2009-05-14 06:27:00,1.67825,1.6785,1.67825,1.6785,57800000.0
2009-05-14 06:28:00,1.6785,1.67895,1.6785,1.6788,41400000.0
2009-05-14 06:29:00,1.67885,1.67895,1.6788,1.67885,18000000.0
2009-05-14 06:30:00,1.6788,1.67905,1.67865,1.67905,21200000.0
2009-05-14 06:31:00,1.67925,1.67925,1.67885,1.6791,50000000.0
2009-05-14 06:32:00,1.6791,1.67935,1.6791,1.67935,25000000.0
2009-05-14 06:33:00,1.6793,1.6794,1.67895,1.67925,76200000.0
2009-05-14 06:34:00,1.67925,1.67975,1.67925,1.67945,56200000.0
2009-05-14 06:35:00,1.67945,1.67955,1.67925,1.67935,41000000.0
2009-05-14 06:36:00,1.6794,1.67955,1.67885,1.67915,61000000.0
2009-05-14 06:37:00,1.679,1.6791,1.67875,1.6791,69800000.0
2009-05-14 06:38:00,1.6791,1.6791,1.67875,1.67895,72600000.0
2009-05-14 06:39:00,1.67895,1.67935,1.6788,1.67935,153200000.0
2009-05-14 06:40:00,1.6793,1.6793,1.67885,1.67885,47800000.0
2009-05-14 06:41:00,1.67885,1.67885,1.6786,1.6786,96600000.0
2009-05-14 06:42:00,1.6787,1.6787,1.67855,1.67855,11600000.0
2009-05-14 06:43:00,1.67865,1.6789,1.67855,1.67855,66400000.0
2009-05-14 06:44:00,1.67845,1.6793,1.67845,1.67905,40400000.0
2009-05-14 06:45:00,1.6789,1.6789,1.6784,1.6789,50200000.0
2009-05-14 06:46:00,1.6788,1.679,1.6787,1.6789,63000000.0
2009-05-14 06:47:00,1.67885,1.67895,1.6787,1.67895,48600000.0
2009-05-14 06:48:00,1.67895,1.67945,1.6789,1.67935,65000000.0
2009-05-14 06:49:00,1.67935,1.67935,1.67925,1.67935,37600000.0
2009-05-14 06:50:00,1.67925,1.67985,1.6791,1.67915,104200000.0
2009-05-14 06:51:00,1.67915,1.6792,1.67875,1.67885,55000000.0
2009-05-14 06:52:00,1.6789,1.67895,1.67855,1.6787,73000000.0
2009-05-14 06:53:00,1.67875,1.67885,1.67875,1.6788,37800000.0
2009-05-14 06:54:00,1.6788,1.67895,1.6788,1.67895,26000000.0
2009-05-14 06:55:00,1.679,1.67925,1.67895,1.6791,26600000.0
2009-05-14 06:56:00,1.6791,1.6792,1.67835,1.6787,88600000.0
2009-05-14 06:57:00,1.67875,1.67875,1.6786,1.6786,15200000.0
2009-05-14 06:58:00,1.67875,1.67885,1.67855,1.67855,19600000.0
2009-05-14 06:59:00,1.67855,1.67855,1.6784,1.6784,7000000.0
2009-05-14 07:00:00,1.6784,1.6784,1.6775,1.6776,57600000.0
2009-05-14 07:01:00,1.67765,1.67805,1.67765,1.67795,57000000.0
2009-05-14 07:02:00,1.6779,1.67795,1.6775,1.6777,61200000.0
2009-05-14 07:03:00,1.678,1.67825,1.678,1.6782,40000000.0
2009-05-14 07:04:00,1.6782,1.67825,1.67805,1.67815,17000000.0
2009-05-14 07:05:00,1.6782,1.67825,1.67805,1.67825,18600000.0
2009-05-14 07:06:00,1.67815,1.67815,1.67795,1.67795,12000000.0
2009-05-14 07:07:00,1.67815,1.6782,1.67785,1.6779,71200000.0
2009-05-14 07:08:00,1.6779,1.6779,1.67785,1.67785,29600000.0
2009-05-14 07:09:00,1.6779,1.67795,1.6778,1.6779,48000000.0
2009-05-14 07:10:00,1.6779,1.678,1.6778,1.678,64400000.0
2009-05-14 07:11:00,1.678,1.678,1.6778,1.6778,80800000.0
2009-05-14 07:12:00,1.6778,1.678,1.67775,1.67795,31200000.0
2009-05-14 07:13:00,1.6779,1.678,1.6778,1.6778,30800000.0
2009-05-14 07:14:00,1.67785,1.67785,1.67785,1.67785,8000000.0
2009-05-14 07:15:00,1.6779,1.6784,1.6778,1.6783,46400000.0
2009-05-14 07:16:00,1.67835,1.6785,1.6783,1.6783,17800000.0
2009-05-14 07:17:00,1.6785,1.6787,1.67815,1.67855,60800000.0
2009-05-14 07:18:00,1.6785,1.67865,1.6783,1.67865,61000000.0
2009-05-14 07:19:00,1.6787,1.67875,1.67825,1.67825,50200000.0
2009-05-14 07:20:00,1.67835,1.6784,1.67805,1.6784,61600000.0
2009-05-14 07:21:00,1.67835,1.67845,1.6781,1.67845,36000000.0
2009-05-14 07:22:00,1.67845,1.6785,1.6783,1.6783,38000000.0
2009-05-14 07:23:00,1.6784,1.6789,1.67815,1.67825,126400000.0
2009-05-14 07:24:00,1.6782,1.6786,1.678,1.67805,77600000.0
2009-05-14 07:25:00,1.678,1.6781,1.67795,1.67795,32600000.0
2009-05-14 07:26:00,1.67815,1.67825,1.678,1.6781,113600000.0
2009-05-14 07:27:00,1.678,1.67815,1.67785,1.67815,55200000.0
2009-05-14 07:28:00,1.67815,1.6782,1.678,1.678,32800000.0
2009-05-14 07:29:00,1.678,1.67845,1.678,1.67845,29600000.0
2009-05-14 07:30:00,1.6786,1.67865,1.67815,1.67825,81200000.0
2009-05-14 07:31:00,1.67815,1.6786,1.67815,1.67855,19400000.0
2009-05-14 07:32:00,1.6786,1.6787,1.67845,1.6787,18000000.0
2009-05-14 07:33:00,1.6787,1.679,1.6786,1.679,62600000.0
2009-05-14 07:34:00,1.67895,1.67895,1.67815,1.67815,47400000.0
2009-05-14 07:35:00,1.6781,1.6785,1.67805,1.6784,27000000.0
2009-05-14 07:36:00,1.67845,1.6786,1.6782,1.67825,32000000.0
2009-05-14 07:37:00,1.67835,1.67845,1.6783,1.6783,12000000.0
2009-05-14 07:38:00,1.6783,1.67835,1.67815,1.67825,29800000.0
2009-05-14 07:39:00,1.6783,1.67845,1.67825,1.6783,14000000.0
2009-05-14 07:40:00,1.6783,1.67925,1.6782,1.679,58400000.0
2009-05-14 07:41:00,1.67905,1.6791,1.6784,1.6784,27000000.0
2009-05-14 07:42:00,1.67835,1.67865,1.67815,1.6786,75000000.0
2009-05-14 07:43:00,1.6787,1.67895,1.6783,1.6787,74600000.0
2009-05-14 07:44:00,1.6787,1.6791,1.6785,1.6787,124000000.0
2009-05-14 07:45:00,1.6787,1.67885,1.6783,1.6785,137200000.0
2009-05-14 07:46:00,1.6785,1.67855,1.67805,1.67855,56200000.0
2009-05-14 07:47:00,1.6786,1.67865,1.67795,1.6784,68800000.0
2009-05-14 07:48:00,1.6784,1.6786,1.6782,1.6784,82800000.0
2009-05-14 07:49:00,1.67835,1.67845,1.678,1.6784,83200000.0
2009-05-14 07:50:00,1.6784,1.6791,1.6784,1.6791,111400000.0
2009-05-14 07:51:00,1.6791,1.6793,1.6789,1.6789,94800000.0
2009-05-14 07:52:00,1.67895,1.67935,1.67895,1.67915,72200000.0
2009-05-14 07:53:00,1.67915,1.6795,1.67905,1.6793,76600000.0
2009-05-14 07:54:00,1.6793,1.6793,1.6785,1.6786,70600000.0
2009-05-14 07:55:00,1.67875,1.67935,1.67875,1.6792,79000000.0
2009-05-14 07:56:00,1.67925,1.6793,1.67855,1.6786,122200000.0
2009-05-14 07:57:00,1.67865,1.67925,1.67835,1.67855,159000000.0
2009-05-14 07:58:00,1.67855,1.6786,1.6784,1.6786,82800000.0
2009-05-14 07:59:00,1.6786,1.67875,1.6785,1.67855,55800000.0
2009-05-14 08:00:00,1.67855,1.67895,1.67775,1.67775,206200000.0
2009-05-14 08:01:00,1.6779,1.6784,1.6778,1.6778,192800000.0
2009-05-14 08:02:00,1.6779,1.67845,1.67785,1.6779,166200000.0
2009-05-14 08:03:00,1.6779,1.6784,1.67735,1.67785,246000000.0
2009-05-14 08:04:00,1.6778,1.678,1.67725,1.67735,164000000.0
2009-05-14 08:05:00,1.6774,1.67785,1.6769,1.67785,107200000.0
2009-05-14 08:06:00,1.67785,1.6779,1.67725,1.67735,104400000.0
2009-05-14 08:07:00,1.6773,1.6775,1.6771,1.6772,100000000.0
2009-05-14 08:08:00,1.6772,1.6777,1.67705,1.6774,133600000.0
2009-05-14 08:09:00,1.6772,1.67775,1.6772,1.6774,95400000.0
2009-05-14 08:10:00,1.67755,1.6777,1.67745,1.67765,48600000.0
2009-05-14 08:11:00,1.67785,1.6781,1.6776,1.6779,66200000.0
2009-05-14 08:12:00,1.6779,1.67885,1.6776,1.67865,154400000.0
2009-05-14 08:13:00,1.67855,1.6792,1.6785,1.67905,156800000.0
2009-05-14 08:14:00,1.6791,1.6791,1.67865,1.67895,140000000.0
2009-05-14 08:15:00,1.6792,1.6792,1.6787,1.6788,103200000.0
2009-05-14 08:16:00,1.67885,1.67895,1.6787,1.67875,168200000.0
2009-05-14 08:17:00,1.6789,1.67895,1.6787,1.6787,80600000.0
2009-05-14 08:18:00,1.6787,1.67945,1.6785,1.679,176400000.0
2009-05-14 08:19:00,1.679,1.67905,1.67845,1.6785,171400000.0
2009-05-14 08:20:00,1.67845,1.679,1.67845,1.67885,97200000.0
2009-05-14 08:21:00,1.67895,1.67915,1.67865,1.679,111400000.0
2009-05-14 08:22:00,1.67885,1.6791,1.67875,1.67875,34200000.0
2009-05-14 08:23:00,1.67875,1.6792,1.6786,1.67915,98800000.0
2009-05-14 08:24:00,1.67915,1.67915,1.67875,1.67885,48200000.0
2009-05-14 08:25:00,1.6788,1.679,1.6788,1.679,67600000.0
2009-05-14 08:26:00,1.6789,1.67905,1.6787,1.67895,53000000.0
2009-05-14 08:27:00,1.6788,1.6791,1.6787,1.67905,158000000.0
2009-05-14 08:28:00,1.6789,1.6806,1.6789,1.6803,170000000.0
2009-05-14 08:29:00,1.6803,1.68085,1.68015,1.6807,114600000.0
2009-05-14 08:30:00,1.6807,1.68095,1.68025,1.68055,354800000.0
2009-05-14 08:31:00,1.68055,1.6806,1.67945,1.6796,326600000.0
2009-05-14 08:32:00,1.6796,1.6796,1.6787,1.67915,299800000.0
2009-05-14 08:33:00,1.67915,1.6808,1.67915,1.6808,336200000.0
2009-05-14 08:34:00,1.6808,1.68225,1.6807,1.68195,387000000.0
2009-05-14 08:35:00,1.68195,1.6821,1.68135,1.6818,308000000.0
2009-05-14 08:36:00,1.68185,1.68185,1.6809,1.68105,298200000.0
2009-05-14 08:37:00,1.68105,1.6814,1.68105,1.68125,127000000.0
2009-05-14 08:38:00,1.68125,1.6813,1.67975,1.6803,245000000.0
2009-05-14 08:39:00,1.6809,1.6809,1.6798,1.6806,303400000.0
2009-05-14 08:40:00,1.6806,1.68125,1.68025,1.6809,371200000.0
2009-05-14 08:41:00,1.68095,1.68115,1.6806,1.6807,308400000.0
2009-05-14 08:42:00,1.6807,1.68085,1.6804,1.68055,364200000.0
2009-05-14 08:43:00,1.68055,1.681,1.68045,1.68095,248000000.0
2009-05-14 08:44:00,1.68095,1.681,1.6806,1.6806,297800000.0
2009-05-14 08:45:00,1.6806,1.68065,1.68015,1.68055,341200000.0
2009-05-14 08:46:00,1.68055,1.6807,1.68025,1.6804,165000000.0
2009-05-14 08:47:00,1.6804,1.6809,1.68035,1.68055,311800000.0
2009-05-14 08:48:00,1.68055,1.6812,1.68045,1.68075,327000000.0
2009-05-14 08:49:00,1.6808,1.6809,1.6803,1.6806,268800000.0
2009-05-14 08:50:00,1.6806,1.68075,1.67995,1.68025,534200000.0
2009-05-14 08:51:00,1.6802,1.68055,1.6799,1.6802,364000000.0
2009-05-14 08:52:00,1.68025,1.6807,1.67995,1.68035,355800000.0
2009-05-14 08:53:00,1.68035,1.6806,1.68015,1.68055,332600000.0
2009-05-14 08:54:00,1.6806,1.68075,1.68025,1.6807,296400000.0
2009-05-14 08:55:00,1.6807,1.6816,1.6807,1.6815,325400000.0
2009-05-14 08:56:00,1.6815,1.6817,1.6813,1.68155,284000000.0
2009-05-14 08:57:00,1.6816,1.68205,1.6813,1.682,259000000.0
2009-05-14 08:58:00,1.682,1.682,1.6806,1.68075,380200000.0
2009-05-14 08:59:00,1.68075,1.68195,1.6805,1.68155,431600000.0
2009-05-14 09:00:00,1.68155,1.68155,1.6798,1.67995,321800000.0
2009-05-14 09:01:00,1.67985,1.67995,1.6783,1.6783,354200000.0
2009-05-14 09:02:00,1.6783,1.6794,1.67825,1.67925,324800000.0
2009-05-14 09:03:00,1.67935,1.68055,1.67915,1.68035,492200000.0
2009-05-14 09:04:00,1.6804,1.6807,1.68005,1.68005,217000000.0
2009-05-14 09:05:00,1.68005,1.68025,1.67935,1.67945,391600000.0
2009-05-14 09:06:00,1.67975,1.6802,1.6796,1.6801,256800000.0
2009-05-14 09:07:00,1.68015,1.6809,1.68015,1.68075,369400000.0
2009-05-14 09:08:00,1.6807,1.6818,1.68065,1.68175,347600000.0
2009-05-14 09:09:00,1.68175,1.6819,1.6812,1.68125,388400000.0
2009-05-14 09:10:00,1.68125,1.68165,1.68055,1.68055,405200000.0
2009-05-14 09:11:00,1.68055,1.68065,1.6787,1.6791,521600000.0
2009-05-14 09:12:00,1.6791,1.67995,1.6784,1.6793,392000000.0
2009-05-14 09:13:00,1.6793,1.6794,1.67875,1.67915,386000000.0
2009-05-14 09:14:00,1.679,1.67925,1.67845,1.6787,313200000.0
2009-05-14 09:15:00,1.6787,1.67915,1.6783,1.67845,461600000.0
2009-05-14 09:16:00,1.6784,1.6784,1.67735,1.6776,494600000.0
2009-05-14 09:17:00,1.6776,1.6785,1.67745,1.6783,414000000.0
2009-05-14 09:18:00,1.67835,1.67855,1.6778,1.67785,298000000.0
2009-05-14 09:19:00,1.6779,1.6784,1.67785,1.6779,401600000.0
2009-05-14 09:20:00,1.6779,1.6784,1.6774,1.67785,464000000.0
2009-05-14 09:21:00,1.67785,1.67825,1.6775,1.6778,380200000.0
2009-05-14 09:22:00,1.67775,1.678,1.6777,1.678,338400000.0
2009-05-14 09:23:00,1.67795,1.6781,1.6776,1.67805,261800000.0
2009-05-14 09:24:00,1.678,1.6782,1.67765,1.6777,414600000.0
2009-05-14 09:25:00,1.6778,1.67815,1.6775,1.67815,358800000.0
2009-05-14 09:26:00,1.6782,1.6784,1.6779,1.67805,296400000.0
2009-05-14 09:27:00,1.67805,1.67805,1.67685,1.67685,442600000.0
2009-05-14 09:28:00,1.6769,1.67795,1.6769,1.6777,645800000.0
2009-05-14 09:29:00,1.67775,1.6795,1.6775,1.67885,348800000.0
2009-05-14 09:30:00,1.6788,1.6791,1.67725,1.6773,287800000.0
2009-05-14 09:31:00,1.6774,1.6777,1.6771,1.67735,491800000.0
2009-05-14 09:32:00,1.6772,1.67785,1.67715,1.6776,338800000.0
2009-05-14 09:33:00,1.67765,1.6779,1.67715,1.67735,324200000.0
2009-05-14 09:34:00,1.67735,1.678,1.67725,1.6778,411400000.0
2009-05-14 09:35:00,1.67785,1.6783,1.6778,1.67795,339400000.0
2009-05-14 09:36:00,1.6779,1.67845,1.67745,1.6784,439400000.0
2009-05-14 09:37:00,1.6785,1.6787,1.6781,1.67835,453200000.0
2009-05-14 09:38:00,1.67825,1.6788,1.6779,1.67865,347600000.0
2009-05-14 09:39:00,1.67875,1.67915,1.67855,1.6787,418000000.0
2009-05-14 09:40:00,1.67885,1.67895,1.67855,1.6787,371800000.0
2009-05-14 09:41:00,1.67875,1.67915,1.6786,1.6788,479800000.0
2009-05-14 09:42:00,1.67885,1.6798,1.6782,1.6797,409400000.0
2009-05-14 09:43:00,1.67965,1.6799,1.6795,1.6797,281800000.0
2009-05-14 09:44:00,1.6797,1.67995,1.67945,1.6797,273000000.0
2009-05-14 09:45:00,1.6797,1.68015,1.67935,1.6799,345600000.0
2009-05-14 09:46:00,1.6799,1.6799,1.67915,1.67945,336400000.0
2009-05-14 09:47:00,1.6794,1.67955,1.6787,1.679,426400000.0
2009-05-14 09:48:00,1.67905,1.6794,1.6788,1.6791,549200000.0
2009-05-14 09:49:00,1.6791,1.6792,1.67855,1.67875,585800000.0
2009-05-14 09:50:00,1.67875,1.67895,1.6787,1.67885,269600000.0
2009-05-14 09:51:00,1.67885,1.67935,1.67875,1.6793,349000000.0
2009-05-14 09:52:00,1.6793,1.6793,1.6789,1.67905,531200000.0
2009-05-14 09:53:00,1.67905,1.6794,1.67885,1.679,326800000.0
2009-05-14 09:54:00,1.67905,1.67985,1.679,1.67985,320000000.0
2009-05-14 09:55:00,1.67995,1.6804,1.67965,1.6801,468800000.0
2009-05-14 09:56:00,1.68005,1.6808,1.6799,1.6808,435200000.0
2009-05-14 09:57:00,1.6808,1.68085,1.68025,1.68045,331600000.0
2009-05-14 09:58:00,1.68065,1.681,1.68055,1.6806,330800000.0
2009-05-14 09:59:00,1.6806,1.6807,1.67935,1.67935,454000000.0
2009-05-14 10:00:00,1.6794,1.68005,1.67935,1.6799,479600000.0
2009-05-14 10:01:00,1.67985,1.6799,1.6794,1.6796,420600000.0
2009-05-14 10:02:00,1.6796,1.6799,1.67945,1.67985,308400000.0
2009-05-14 10:03:00,1.6799,1.68,1.67915,1.6792,400800000.0
2009-05-14 10:04:00,1.6792,1.67975,1.6792,1.6797,313200000.0
2009-05-14 10:05:00,1.6797,1.6809,1.6795,1.68025,410600000.0
2009-05-14 10:06:00,1.68025,1.68045,1.67955,1.6803,452400000.0
2009-05-14 10:07:00,1.6802,1.68055,1.67955,1.67955,508600000.0
2009-05-14 10:08:00,1.67955,1.67995,1.67935,1.67955,502200000.0
2009-05-14 10:09:00,1.67955,1.67955,1.6789,1.67915,455200000.0
2009-05-14 10:10:00,1.679,1.67935,1.6784,1.6784,407400000.0
2009-05-14 10:11:00,1.6784,1.67855,1.67825,1.6783,476000000.0
2009-05-14 10:12:00,1.67825,1.6786,1.6777,1.6778,363000000.0
2009-05-14 10:13:00,1.6778,1.6779,1.67685,1.67685,521600000.0
2009-05-14 10:14:00,1.6769,1.6772,1.6763,1.67645,540600000.0
2009-05-14 10:15:00,1.67645,1.6774,1.6764,1.6771,359000000.0
2009-05-14 10:16:00,1.6771,1.67745,1.67655,1.67685,496400000.0
2009-05-14 10:17:00,1.67685,1.67815,1.67685,1.67775,383600000.0
2009-05-14 10:18:00,1.67775,1.6781,1.67685,1.67685,473000000.0
2009-05-14 10:19:00,1.67685,1.67735,1.67635,1.6765,478400000.0
2009-05-14 10:20:00,1.67665,1.67725,1.6766,1.67695,429600000.0
2009-05-14 10:21:00,1.67695,1.6773,1.67675,1.67685,178000000.0
2009-05-14 10:22:00,1.6768,1.67695,1.67635,1.6766,96800000.0
2009-05-14 10:23:00,1.6766,1.67755,1.67655,1.67745,136600000.0
2009-05-14 10:24:00,1.67735,1.678,1.67705,1.6772,266200000.0
2009-05-14 10:25:00,1.6772,1.6772,1.67605,1.67655,336800000.0
2009-05-14 10:26:00,1.6766,1.6767,1.6764,1.67655,174000000.0
2009-05-14 10:27:00,1.67655,1.6769,1.676,1.67615,333400000.0
2009-05-14 10:28:00,1.67625,1.67675,1.6762,1.6767,340400000.0
2009-05-14 10:29:00,1.67675,1.6769,1.6766,1.6766,343800000.0
2009-05-14 10:30:00,1.6765,1.6766,1.6764,1.67645,218400000.0
2009-05-14 10:31:00,1.6765,1.67665,1.6763,1.6764,236600000.0
2009-05-14 10:32:00,1.67635,1.6766,1.67635,1.67645,172800000.0
2009-05-14 10:33:00,1.67645,1.6766,1.67625,1.67645,265400000.0
2009-05-14 10:34:00,1.67645,1.6767,1.6759,1.67655,346400000.0
2009-05-14 10:35:00,1.6765,1.67655,1.67605,1.67605,318000000.0
2009-05-14 10:36:00,1.67605,1.67685,1.67585,1.67585,401400000.0
2009-05-14 10:37:00,1.67595,1.67625,1.67575,1.6759,294800000.0
2009-05-14 10:38:00,1.6758,1.676,1.6756,1.6756,526800000.0
2009-05-14 10:39:00,1.6756,1.6759,1.6755,1.6758,240800000.0
2009-05-14 10:40:00,1.67575,1.67615,1.67555,1.67615,259400000.0
2009-05-14 10:41:00,1.67615,1.6766,1.6761,1.67655,399800000.0
2009-05-14 10:42:00,1.67645,1.67675,1.67605,1.67645,390400000.0
2009-05-14 10:43:00,1.6763,1.67655,1.6762,1.6763,416800000.0
2009-05-14 10:44:00,1.6763,1.67675,1.6761,1.67645,405200000.0
2009-05-14 10:45:00,1.67645,1.6768,1.67615,1.67635,370400000.0
2009-05-14 10:46:00,1.67635,1.67695,1.67635,1.67695,212200000.0
2009-05-14 10:47:00,1.6771,1.6773,1.6763,1.6766,309400000.0
2009-05-14 10:48:00,1.67665,1.677,1.676,1.676,154200000.0
2009-05-14 10:49:00,1.676,1.6763,1.6759,1.67605,340200000.0
2009-05-14 10:50:00,1.67605,1.6761,1.67565,1.6759,276800000.0
2009-05-14 10:51:00,1.6759,1.67645,1.67585,1.67645,124200000.0
2009-05-14 10:52:00,1.67645,1.6766,1.6759,1.6765,203000000.0
2009-05-14 10:53:00,1.67655,1.6766,1.67615,1.67655,158600000.0
2009-05-14 10:54:00,1.67645,1.6767,1.6763,1.6763,158600000.0
2009-05-14 10:55:00,1.6763,1.6766,1.676,1.676,217600000.0
2009-05-14 10:56:00,1.6759,1.67605,1.67555,1.67585,160600000.0
2009-05-14 10:57:00,1.67575,1.676,1.67545,1.67585,286400000.0
2009-05-14 10:58:00,1.67585,1.67625,1.67575,1.67605,285400000.0
2009-05-14 10:59:00,1.6763,1.67715,1.67605,1.6771,248800000.0
2009-05-14 11:00:00,1.6771,1.6771,1.67595,1.67605,242200000.0
2009-05-14 11:01:00,1.6762,1.6771,1.67605,1.6767,172600000.0
2009-05-14 11:02:00,1.6768,1.6769,1.6764,1.6765,175200000.0
2009-05-14 11:03:00,1.6766,1.677,1.67615,1.6766,220000000.0
2009-05-14 11:04:00,1.6766,1.6772,1.67625,1.67715,242600000.0
2009-05-14 11:05:00,1.67715,1.6781,1.67695,1.678,227800000.0
2009-05-14 11:06:00,1.67805,1.67815,1.6775,1.6779,199600000.0
2009-05-14 11:07:00,1.6778,1.67815,1.6775,1.6775,148400000.0
2009-05-14 11:08:00,1.6775,1.6776,1.677,1.67735,202600000.0
2009-05-14 11:09:00,1.67735,1.67785,1.6772,1.67775,148600000.0
2009-05-14 11:10:00,1.6778,1.6778,1.6771,1.67735,287000000.0
2009-05-14 11:11:00,1.67735,1.67755,1.6769,1.67745,301400000.0
2009-05-14 11:12:00,1.6775,1.67755,1.677,1.6775,297800000.0
2009-05-14 11:13:00,1.67755,1.6777,1.67715,1.6774,242800000.0
2009-05-14 11:14:00,1.6773,1.67785,1.67725,1.67765,276600000.0
2009-05-14 11:15:00,1.6775,1.6778,1.67745,1.67755,216800000.0
2009-05-14 11:16:00,1.67755,1.67755,1.67675,1.67705,371200000.0
2009-05-14 11:17:00,1.67705,1.6772,1.6767,1.677,285200000.0
2009-05-14 11:18:00,1.677,1.67775,1.677,1.67775,304400000.0
2009-05-14 11:19:00,1.67775,1.67795,1.6773,1.67795,283600000.0
2009-05-14 11:20:00,1.6778,1.67785,1.67735,1.67745,361600000.0
2009-05-14 11:21:00,1.6774,1.6777,1.6774,1.67765,362800000.0
2009-05-14 11:22:00,1.6777,1.678,1.6776,1.67785,300800000.0
2009-05-14 11:23:00,1.6779,1.678,1.67735,1.6774,286000000.0
2009-05-14 11:24:00,1.6774,1.6777,1.67665,1.67675,335000000.0
2009-05-14 11:25:00,1.6766,1.67705,1.67655,1.6769,438200000.0
2009-05-14 11:26:00,1.6769,1.677,1.67655,1.67685,375600000.0
2009-05-14 11:27:00,1.67685,1.6769,1.6761,1.67625,252400000.0
2009-05-14 11:28:00,1.6764,1.677,1.67635,1.67695,248400000.0
2009-05-14 11:29:00,1.6769,1.67705,1.67675,1.67685,248000000.0
2009-05-14 11:30:00,1.67695,1.6771,1.67655,1.67675,345000000.0
2009-05-14 11:31:00,1.6769,1.6769,1.67655,1.67675,338400000.0
2009-05-14 11:32:00,1.6768,1.67685,1.6762,1.6768,443600000.0
2009-05-14 11:33:00,1.6768,1.67695,1.6763,1.67635,435400000.0
2009-05-14 11:34:00,1.67635,1.6764,1.67585,1.67595,256800000.0
2009-05-14 11:35:00,1.6759,1.6761,1.67545,1.676,213800000.0
2009-05-14 11:36:00,1.676,1.67655,1.6759,1.67615,355000000.0
2009-05-14 11:37:00,1.67595,1.6773,1.67595,1.6773,319800000.0
2009-05-14 11:38:00,1.6773,1.6774,1.6767,1.67695,418800000.0
2009-05-14 11:39:00,1.6769,1.67715,1.67675,1.677,301600000.0
2009-05-14 11:40:00,1.677,1.6777,1.67695,1.6775,378600000.0
2009-05-14 11:41:00,1.67745,1.67805,1.67735,1.67805,477200000.0
2009-05-14 11:42:00,1.678,1.67825,1.67795,1.678,334800000.0
2009-05-14 11:43:00,1.678,1.67845,1.678,1.67825,398600000.0
2009-05-14 11:44:00,1.6783,1.6784,1.6779,1.6784,287200000.0
2009-05-14 11:45:00,1.6784,1.6784,1.6775,1.6778,525000000.0
2009-05-14 11:46:00,1.6778,1.67865,1.67745,1.67855,408200000.0
2009-05-14 11:47:00,1.6785,1.67915,1.6782,1.67845,304000000.0
2009-05-14 11:48:00,1.67845,1.67865,1.67825,1.67855,295400000.0
2009-05-14 11:49:00,1.67865,1.67905,1.67835,1.679,267200000.0
2009-05-14 11:50:00,1.679,1.67925,1.67835,1.6787,495000000.0
2009-05-14 11:51:00,1.6787,1.6791,1.67855,1.67895,364400000.0
2009-05-14 11:52:00,1.67895,1.6793,1.67855,1.6787,320400000.0
2009-05-14 11:53:00,1.6787,1.67995,1.6787,1.67995,292400000.0
2009-05-14 11:54:00,1.6798,1.67995,1.6793,1.6795,303200000.0
2009-05-14 11:55:00,1.6795,1.6795,1.679,1.67915,304800000.0
2009-05-14 11:56:00,1.67905,1.6793,1.6788,1.6793,316400000.0
2009-05-14 11:57:00,1.67925,1.6794,1.6789,1.67895,296400000.0
2009-05-14 11:58:00,1.6791,1.67915,1.6787,1.679,316400000.0
2009-05-14 11:59:00,1.67905,1.67945,1.6789,1.679,270000000.0
2009-05-14 12:00:00,1.679,1.6795,1.6785,1.6788,344600000.0
2009-05-14 12:01:00,1.67875,1.6795,1.67875,1.67915,328200000.0
2009-05-14 12:02:00,1.6792,1.6793,1.67835,1.6786,299600000.0
2009-05-14 12:03:00,1.6786,1.6789,1.6784,1.67855,225400000.0
2009-05-14 12:04:00,1.67855,1.6792,1.6785,1.6788,331000000.0
2009-05-14 12:05:00,1.67875,1.67885,1.6784,1.67845,349600000.0
2009-05-14 12:06:00,1.67845,1.6787,1.6781,1.67825,409200000.0
2009-05-14 12:07:00,1.67825,1.67855,1.67815,1.67855,191200000.0
2009-05-14 12:08:00,1.67855,1.6795,1.67845,1.6795,169000000.0
2009-05-14 12:09:00,1.6795,1.67975,1.679,1.6791,256200000.0
2009-05-14 12:10:00,1.6791,1.67945,1.67895,1.6793,294200000.0
2009-05-14 12:11:00,1.6793,1.6798,1.67905,1.6798,497600000.0
2009-05-14 12:12:00,1.67985,1.67985,1.67935,1.6797,352600000.0
2009-05-14 12:13:00,1.6797,1.6797,1.6791,1.67925,375400000.0
2009-05-14 12:14:00,1.6793,1.6798,1.6791,1.6797,257600000.0
2009-05-14 12:15:00,1.6798,1.67995,1.6796,1.67995,139200000.0
2009-05-14 12:16:00,1.67995,1.67995,1.6794,1.6794,291800000.0
2009-05-14 12:17:00,1.6794,1.68005,1.67915,1.68,323400000.0
2009-05-14 12:18:00,1.67995,1.68,1.67945,1.67975,375600000.0
2009-05-14 12:19:00,1.6797,1.67975,1.67825,1.6784,348400000.0
2009-05-14 12:20:00,1.67845,1.67855,1.6782,1.67825,275200000.0
2009-05-14 12:21:00,1.6783,1.6787,1.67815,1.67865,282800000.0
2009-05-14 12:22:00,1.67865,1.67885,1.67855,1.6786,146800000.0
2009-05-14 12:23:00,1.67855,1.67865,1.6783,1.67835,195200000.0
2009-05-14 12:24:00,1.67835,1.6785,1.67775,1.67795,124400000.0
2009-05-14 12:25:00,1.67795,1.678,1.6774,1.6776,270000000.0
2009-05-14 12:26:00,1.6775,1.67755,1.67625,1.67665,314500000.0
2009-05-14 12:27:00,1.67685,1.67755,1.6765,1.6769,455200000.0
2009-05-14 12:28:00,1.6771,1.6771,1.6763,1.6771,344600000.0
2009-05-14 12:29:00,1.6769,1.67695,1.6761,1.67625,471600000.0
2009-05-14 12:30:00,1.67625,1.67675,1.67615,1.67645,282800000.0
2009-05-14 12:31:00,1.67645,1.6766,1.676,1.67635,458600000.0
2009-05-14 12:32:00,1.67635,1.67635,1.6761,1.67625,332000000.0
2009-05-14 12:33:00,1.6762,1.6765,1.67465,1.6754,455000000.0
2009-05-14 12:34:00,1.6755,1.67575,1.67445,1.6748,595400000.0
2009-05-14 12:35:00,1.67475,1.67545,1.67465,1.6753,431800000.0
2009-05-14 12:36:00,1.6752,1.6755,1.6749,1.6749,402800000.0
2009-05-14 12:37:00,1.6749,1.67535,1.67475,1.67525,388600000.0
2009-05-14 12:38:00,1.6754,1.6759,1.6748,1.67565,396800000.0
2009-05-14 12:39:00,1.67575,1.6759,1.6744,1.6749,225600000.0
2009-05-14 12:40:00,1.67505,1.6757,1.67495,1.67495,254400000.0
2009-05-14 12:41:00,1.675,1.67525,1.67495,1.67505,73600000.0
2009-05-14 12:42:00,1.6751,1.67515,1.67215,1.6724,284700000.0
2009-05-14 12:43:00,1.6723,1.6746,1.6723,1.6742,469400000.0
2009-05-14 12:44:00,1.67405,1.6744,1.67315,1.67355,339500000.0
2009-05-14 12:45:00,1.6736,1.67405,1.6731,1.67345,426600000.0
2009-05-14 12:46:00,1.6734,1.6736,1.6722,1.6729,462400000.0
2009-05-14 12:47:00,1.6729,1.67375,1.6726,1.67335,383400000.0
2009-05-14 12:48:00,1.67335,1.67365,1.67305,1.67335,355800000.0
2009-05-14 12:49:00,1.6732,1.6737,1.67315,1.67335,339400000.0
2009-05-14 12:50:00,1.67335,1.6744,1.67315,1.6739,452600000.0
2009-05-14 12:51:00,1.674,1.6746,1.6739,1.6743,382800000.0
2009-05-14 12:52:00,1.6743,1.6744,1.6737,1.674,463200000.0
2009-05-14 12:53:00,1.67405,1.6744,1.674,1.67405,344200000.0
2009-05-14 12:54:00,1.67415,1.67425,1.67385,1.67395,408600000.0
2009-05-14 12:55:00,1.67395,1.67455,1.67395,1.674,560000000.0
2009-05-14 12:56:00,1.67415,1.6745,1.67355,1.6743,510200000.0
2009-05-14 12:57:00,1.6743,1.6743,1.67325,1.67355,336600000.0
2009-05-14 12:58:00,1.67355,1.674,1.67335,1.6738,479400000.0
2009-05-14 12:59:00,1.6738,1.67405,1.6735,1.67355,378200000.0
2009-05-14 13:00:00,1.67355,1.67355,1.67245,1.6726,492400000.0
2009-05-14 13:01:00,1.6726,1.67275,1.672,1.6724,485800000.0
2009-05-14 13:02:00,1.67255,1.673,1.67225,1.67255,403200000.0
2009-05-14 13:03:00,1.67255,1.6729,1.6723,1.67245,380800000.0
2009-05-14 13:04:00,1.6725,1.6732,1.6725,1.67305,297400000.0
2009-05-14 13:05:00,1.6731,1.67335,1.6731,1.6733,237800000.0
2009-05-14 13:06:00,1.6732,1.67345,1.673,1.6732,174000000.0
2009-05-14 13:07:00,1.67325,1.6737,1.67315,1.6734,192600000.0
2009-05-14 13:08:00,1.6733,1.67395,1.6733,1.67395,217800000.0
2009-05-14 13:09:00,1.67395,1.674,1.6733,1.6739,245800000.0
2009-05-14 13:10:00,1.6739,1.67485,1.67365,1.67485,328200000.0
2009-05-14 13:11:00,1.67485,1.67485,1.6742,1.67465,270200000.0
2009-05-14 13:12:00,1.67475,1.6749,1.67445,1.6747,287000000.0
2009-05-14 13:13:00,1.6748,1.6755,1.67475,1.6752,374000000.0
2009-05-14 13:14:00,1.6752,1.67555,1.6748,1.67555,542200000.0
2009-05-14 13:15:00,1.6756,1.6756,1.6749,1.67535,396800000.0
2009-05-14 13:16:00,1.67535,1.67555,1.6751,1.67535,471200000.0
2009-05-14 13:17:00,1.67525,1.67565,1.6752,1.6755,324400000.0
2009-05-14 13:18:00,1.6755,1.6757,1.67535,1.6756,278000000.0
2009-05-14 13:19:00,1.6756,1.6757,1.6755,1.6756,314800000.0
2009-05-14 13:20:00,1.6755,1.6756,1.6739,1.6749,399000000.0
2009-05-14 13:21:00,1.67495,1.6762,1.67495,1.6761,337200000.0
2009-05-14 13:22:00,1.67615,1.67615,1.6754,1.67545,385200000.0
2009-05-14 13:23:00,1.67555,1.67565,1.6748,1.67495,409000000.0
2009-05-14 13:24:00,1.67495,1.67595,1.6749,1.67595,380800000.0
2009-05-14 13:25:00,1.67585,1.6764,1.67585,1.6762,401200000.0
2009-05-14 13:26:00,1.6762,1.6763,1.6757,1.67595,514200000.0
2009-05-14 13:27:00,1.67595,1.67615,1.67515,1.6758,244400000.0
2009-05-14 13:28:00,1.6759,1.6763,1.6757,1.6759,305000000.0
2009-05-14 13:29:00,1.67605,1.6767,1.6759,1.67645,261200000.0
2009-05-14 13:30:00,1.6766,1.6774,1.67595,1.6774,393200000.0
2009-05-14 13:31:00,1.6774,1.6774,1.67655,1.6766,429600000.0
2009-05-14 13:32:00,1.6766,1.6776,1.6761,1.67665,551800000.0
2009-05-14 13:33:00,1.6767,1.67675,1.6764,1.67645,362800000.0
2009-05-14 13:34:00,1.67655,1.67665,1.676,1.67645,364400000.0
2009-05-14 13:35:00,1.6766,1.67725,1.6763,1.6766,464600000.0
2009-05-14 13:36:00,1.67645,1.67675,1.6762,1.6767,390200000.0
2009-05-14 13:37:00,1.67665,1.67695,1.67665,1.67695,350800000.0
2009-05-14 13:38:00,1.67695,1.6771,1.6765,1.6767,321400000.0
2009-05-14 13:39:00,1.67695,1.67705,1.6761,1.67625,593200000.0
2009-05-14 13:40:00,1.6762,1.6766,1.6757,1.67615,533400000.0
2009-05-14 13:41:00,1.6764,1.6765,1.67595,1.676,356600000.0
2009-05-14 13:42:00,1.6761,1.67645,1.6759,1.67635,421000000.0
2009-05-14 13:43:00,1.6763,1.67705,1.67615,1.67695,465800000.0
2009-05-14 13:44:00,1.67695,1.677,1.67625,1.67665,509000000.0
2009-05-14 13:45:00,1.6767,1.67855,1.67665,1.67845,300400000.0
2009-05-14 13:46:00,1.67835,1.6784,1.6776,1.6776,359600000.0
2009-05-14 13:47:00,1.67725,1.67735,1.6767,1.67695,265400000.0
2009-05-14 13:48:00,1.67685,1.67705,1.67655,1.6767,438400000.0
2009-05-14 13:49:00,1.6768,1.6784,1.6768,1.67835,370400000.0
2009-05-14 13:50:00,1.6784,1.67845,1.6778,1.67795,409800000.0
2009-05-14 13:51:00,1.67795,1.67815,1.6774,1.6775,368400000.0
2009-05-14 13:52:00,1.67745,1.67765,1.67675,1.67715,371200000.0
2009-05-14 13:53:00,1.6771,1.67735,1.6767,1.67715,284200000.0
2009-05-14 13:54:00,1.67715,1.6783,1.67715,1.67795,447800000.0
2009-05-14 13:55:00,1.67805,1.6783,1.67755,1.67755,456200000.0
2009-05-14 13:56:00,1.67755,1.67785,1.6774,1.6777,335800000.0
2009-05-14 13:57:00,1.6777,1.6778,1.6773,1.6776,346600000.0
2009-05-14 13:58:00,1.67765,1.6779,1.67725,1.6776,407400000.0
2009-05-14 13:59:00,1.6776,1.6779,1.67735,1.6774,328400000.0
2009-05-14 14:00:00,1.6774,1.6778,1.67695,1.67705,335400000.0
2009-05-14 14:01:00,1.67705,1.67755,1.6769,1.6771,337400000.0
2009-05-14 14:02:00,1.6771,1.6779,1.67685,1.6778,505400000.0
2009-05-14 14:03:00,1.67775,1.67835,1.6773,1.6783,338400000.0
2009-05-14 14:04:00,1.6783,1.6783,1.67745,1.67785,440000000.0
2009-05-14 14:05:00,1.6779,1.67795,1.67735,1.67745,336000000.0
2009-05-14 14:06:00,1.67755,1.67825,1.6773,1.67805,401800000.0
2009-05-14 14:07:00,1.67795,1.67805,1.67755,1.6776,303800000.0
2009-05-14 14:08:00,1.6776,1.6783,1.6772,1.67725,400600000.0
2009-05-14 14:09:00,1.67725,1.67765,1.67725,1.67735,397000000.0
2009-05-14 14:10:00,1.6774,1.67755,1.6772,1.6775,315200000.0
2009-05-14 14:11:00,1.6774,1.6776,1.67735,1.6774,205600000.0
2009-05-14 14:12:00,1.67745,1.6778,1.67725,1.67745,343800000.0
2009-05-14 14:13:00,1.6774,1.6775,1.67605,1.67605,241000000.0
2009-05-14 14:14:00,1.6761,1.67635,1.6758,1.6758,409600000.0
2009-05-14 14:15:00,1.676,1.6761,1.67565,1.6758,286000000.0
2009-05-14 14:16:00,1.6758,1.67645,1.6758,1.6762,304000000.0
2009-05-14 14:17:00,1.6762,1.67635,1.67585,1.6759,326800000.0
2009-05-14 14:18:00,1.67585,1.67595,1.67505,1.67545,349800000.0
2009-05-14 14:19:00,1.6754,1.67555,1.67455,1.67465,415400000.0
2009-05-14 14:20:00,1.67475,1.6755,1.67465,1.67535,310400000.0
2009-05-14 14:21:00,1.67535,1.6757,1.6752,1.67545,661200000.0
2009-05-14 14:22:00,1.67545,1.67655,1.67545,1.67625,581800000.0
2009-05-14 14:23:00,1.67635,1.67665,1.6761,1.67635,487000000.0
2009-05-14 14:24:00,1.67635,1.6766,1.67495,1.6752,499800000.0
2009-05-14 14:25:00,1.6752,1.67575,1.675,1.67545,381600000.0
2009-05-14 14:26:00,1.67545,1.67555,1.67515,1.6754,322800000.0
2009-05-14 14:27:00,1.6754,1.67555,1.6749,1.6751,333400000.0
2009-05-14 14:28:00,1.67515,1.6753,1.67445,1.67465,356000000.0
2009-05-14 14:29:00,1.67465,1.67535,1.67395,1.67435,650200000.0
2009-05-14 14:30:00,1.6744,1.67575,1.67415,1.6752,331800000.0
2009-05-14 14:31:00,1.6751,1.67595,1.67485,1.67535,393200000.0
2009-05-14 14:32:00,1.67535,1.67585,1.6751,1.6758,260600000.0
2009-05-14 14:33:00,1.6758,1.67595,1.67515,1.67525,311600000.0
2009-05-14 14:34:00,1.6752,1.67585,1.6749,1.67585,460800000.0
2009-05-14 14:35:00,1.67585,1.67645,1.6756,1.67575,504000000.0
2009-05-14 14:36:00,1.67585,1.67585,1.6752,1.67555,437200000.0
2009-05-14 14:37:00,1.67555,1.67575,1.6754,1.67555,600200000.0
2009-05-14 14:38:00,1.67565,1.6757,1.67515,1.6754,719600000.0
2009-05-14 14:39:00,1.67555,1.6759,1.6755,1.6758,660400000.0
2009-05-14 14:40:00,1.6758,1.67705,1.67555,1.6767,425800000.0
2009-05-14 14:41:00,1.6767,1.6769,1.67515,1.67545,824600000.0
2009-05-14 14:42:00,1.67545,1.6764,1.6753,1.67615,544200000.0
2009-05-14 14:43:00,1.67615,1.6766,1.676,1.6761,572000000.0
2009-05-14 14:44:00,1.6761,1.67635,1.6759,1.676,553800000.0
2009-05-14 14:45:00,1.67595,1.6762,1.67515,1.67535,541200000.0
2009-05-14 14:46:00,1.6754,1.67585,1.6751,1.67545,415400000.0
2009-05-14 14:47:00,1.67535,1.67625,1.67525,1.67625,502800000.0
2009-05-14 14:48:00,1.6762,1.67655,1.67605,1.6764,450200000.0
2009-05-14 14:49:00,1.67645,1.67695,1.6764,1.6768,418000000.0
2009-05-14 14:50:00,1.6768,1.677,1.67645,1.67655,351800000.0
2009-05-14 14:51:00,1.6766,1.6766,1.67635,1.67645,333400000.0
2009-05-14 14:52:00,1.67645,1.6768,1.6764,1.6765,269200000.0
2009-05-14 14:53:00,1.67645,1.67665,1.6762,1.6762,321200000.0
2009-05-14 14:54:00,1.67625,1.6764,1.67565,1.6758,468200000.0
2009-05-14 14:55:00,1.6759,1.6759,1.6752,1.6752,550599999.0
2009-05-14 14:56:00,1.6752,1.67565,1.6752,1.67555,310400000.0
2009-05-14 14:57:00,1.6755,1.67555,1.6752,1.6755,320800000.0
2009-05-14 14:58:00,1.6754,1.6754,1.675,1.6752,327400000.0
2009-05-14 14:59:00,1.6751,1.67515,1.6742,1.67485,485400000.0
2009-05-14 15:00:00,1.67485,1.67535,1.6747,1.6748,371600000.0
2009-05-14 15:01:00,1.6748,1.6748,1.67415,1.67435,443200000.0
2009-05-14 15:02:00,1.6745,1.6745,1.6741,1.6742,397800000.0
2009-05-14 15:03:00,1.6742,1.67485,1.6742,1.67485,345600000.0
2009-05-14 15:04:00,1.67475,1.6755,1.67445,1.6754,382000000.0
2009-05-14 15:05:00,1.6753,1.67555,1.6752,1.6754,360800000.0
2009-05-14 15:06:00,1.67545,1.6757,1.67525,1.6757,264400000.0
2009-05-14 15:07:00,1.67565,1.67565,1.67475,1.67495,365200000.0
2009-05-14 15:08:00,1.67505,1.6754,1.6749,1.6749,415600000.0
2009-05-14 15:09:00,1.6749,1.67525,1.67485,1.67525,268600000.0
2009-05-14 15:10:00,1.67525,1.67535,1.67465,1.67475,416000000.0
2009-05-14 15:11:00,1.67475,1.67515,1.67455,1.675,474600000.0
2009-05-14 15:12:00,1.675,1.6759,1.675,1.6758,428200000.0
2009-05-14 15:13:00,1.6759,1.6759,1.6753,1.6758,344200000.0
2009-05-14 15:14:00,1.6758,1.67615,1.67555,1.6759,449200000.0
2009-05-14 15:15:00,1.67585,1.67605,1.6754,1.6757,354400000.0
2009-05-14 15:16:00,1.6757,1.67605,1.67535,1.67535,576200000.0
2009-05-14 15:17:00,1.67535,1.6756,1.67485,1.67495,367000000.0
2009-05-14 15:18:00,1.67495,1.6762,1.6749,1.6762,468200000.0
2009-05-14 15:19:00,1.67615,1.67785,1.67615,1.6775,472600000.0
2009-05-14 15:20:00,1.6775,1.6776,1.67695,1.67715,403600000.0
2009-05-14 15:21:00,1.67705,1.6774,1.677,1.67735,481399999.0
2009-05-14 15:22:00,1.67735,1.6775,1.6767,1.6771,177600000.0
2009-05-14 15:23:00,1.67715,1.6777,1.67705,1.6775,336600000.0
2009-05-14 15:24:00,1.6775,1.67765,1.67695,1.67745,252000000.0
2009-05-14 15:25:00,1.67745,1.6776,1.6771,1.67755,280000000.0
2009-05-14 15:26:00,1.67755,1.67775,1.67735,1.6775,358400000.0
2009-05-14 15:27:00,1.6775,1.6777,1.6773,1.67765,223600000.0
2009-05-14 15:28:00,1.6772,1.67755,1.6769,1.6775,495000000.0
2009-05-14 15:29:00,1.6775,1.6776,1.67675,1.67705,322600000.0
2009-05-14 15:30:00,1.67705,1.6771,1.6765,1.67685,451200000.0
2009-05-14 15:31:00,1.67685,1.67765,1.67685,1.67755,388800000.0
2009-05-14 15:32:00,1.67755,1.67795,1.67745,1.6778,494600000.0
2009-05-14 15:33:00,1.6779,1.67835,1.67785,1.6783,257200000.0
2009-05-14 15:34:00,1.6783,1.6795,1.6783,1.6794,440600000.0
2009-05-14 15:35:00,1.6794,1.6794,1.6787,1.67915,465400000.0
2009-05-14 15:36:00,1.67905,1.67915,1.67845,1.67885,395200000.0
2009-05-14 15:37:00,1.679,1.68,1.67885,1.6799,468200000.0
2009-05-14 15:38:00,1.6799,1.6799,1.6787,1.67885,539800000.0
2009-05-14 15:39:00,1.6789,1.6789,1.6785,1.6787,356400000.0
2009-05-14 15:40:00,1.6787,1.67885,1.67835,1.6785,534400000.0
2009-05-14 15:41:00,1.67855,1.67965,1.67855,1.67965,365800000.0
2009-05-14 15:42:00,1.67965,1.67965,1.6788,1.6791,405400000.0
2009-05-14 15:43:00,1.679,1.6797,1.67875,1.67965,475200000.0
2009-05-14 15:44:00,1.67965,1.67985,1.6783,1.6786,375400000.0
2009-05-14 15:45:00,1.6786,1.6788,1.67815,1.67825,527400000.0
2009-05-14 15:46:00,1.67825,1.67875,1.67815,1.6786,389000000.0
2009-05-14 15:47:00,1.67855,1.67885,1.6781,1.67825,476000000.0
2009-05-14 15:48:00,1.6783,1.6788,1.6781,1.67875,494200000.0
2009-05-14 15:49:00,1.6788,1.67885,1.67785,1.6783,583200000.0
2009-05-14 15:50:00,1.6783,1.67845,1.67785,1.6784,467600000.0
2009-05-14 15:51:00,1.678,1.67835,1.67785,1.67785,424200000.0
2009-05-14 15:52:00,1.67785,1.67845,1.67765,1.678,446000001.0
2009-05-14 15:53:00,1.678,1.6805,1.6779,1.67975,419000000.0
2009-05-14 15:54:00,1.6794,1.6803,1.6788,1.67905,342200000.0
2009-05-14 15:55:00,1.67865,1.6795,1.6781,1.6783,392600000.0
2009-05-14 15:56:00,1.6784,1.6793,1.6782,1.67925,472600000.0
2009-05-14 15:57:00,1.6791,1.6799,1.67865,1.6796,318800000.0
2009-05-14 15:58:00,1.67965,1.67965,1.67825,1.67835,419400000.0
2009-05-14 15:59:00,1.6782,1.6789,1.6779,1.6787,373800000.0
2009-05-14 16:00:00,1.67875,1.67975,1.67855,1.67965,390800000.0
2009-05-14 16:01:00,1.6796,1.67985,1.67925,1.67975,468200000.0
2009-05-14 16:02:00,1.67975,1.68025,1.67955,1.67985,559600000.0
2009-05-14 16:03:00,1.6799,1.68045,1.6796,1.68025,520600000.0
2009-05-14 16:04:00,1.6802,1.68125,1.68005,1.6804,435000000.0
2009-05-14 16:05:00,1.6804,1.6807,1.67995,1.68065,465000000.0
2009-05-14 16:06:00,1.68065,1.68135,1.6805,1.681,470400000.0
2009-05-14 16:07:00,1.6809,1.68105,1.6805,1.68075,401200000.0
2009-05-14 16:08:00,1.68075,1.68105,1.68025,1.68035,390400000.0
2009-05-14 16:09:00,1.6804,1.6806,1.6796,1.68035,498400000.0
2009-05-14 16:10:00,1.6803,1.6807,1.68,1.6805,430000000.0
2009-05-14 16:11:00,1.6805,1.68105,1.6804,1.68065,559000000.0
2009-05-14 16:12:00,1.68065,1.68065,1.67975,1.67975,476800000.0
2009-05-14 16:13:00,1.6798,1.68045,1.6797,1.6804,510000000.0
2009-05-14 16:14:00,1.68055,1.68055,1.6794,1.67985,490200000.0
2009-05-14 16:15:00,1.6798,1.6799,1.6795,1.67975,317000000.0
2009-05-14 16:16:00,1.6797,1.6798,1.6792,1.6793,401800000.0
2009-05-14 16:17:00,1.6793,1.67975,1.67915,1.6797,506600000.0
2009-05-14 16:18:00,1.67975,1.6801,1.6796,1.6799,324000000.0
2009-05-14 16:19:00,1.6799,1.6805,1.67955,1.6802,472000000.0
2009-05-14 16:20:00,1.6802,1.68045,1.67945,1.67975,266200000.0
2009-05-14 16:21:00,1.67975,1.67975,1.67925,1.67945,419800000.0
2009-05-14 16:22:00,1.6794,1.67975,1.6792,1.67965,296600000.0
2009-05-14 16:23:00,1.67955,1.67975,1.67925,1.6794,329200000.0
2009-05-14 16:24:00,1.6794,1.68025,1.6793,1.67965,344600000.0
2009-05-14 16:25:00,1.6796,1.67995,1.67945,1.67955,313400000.0
2009-05-14 16:26:00,1.67955,1.6798,1.67915,1.67935,318200000.0
2009-05-14 16:27:00,1.67925,1.6796,1.67895,1.6791,394800000.0
2009-05-14 16:28:00,1.6792,1.67955,1.67885,1.67915,247600000.0
2009-05-14 16:29:00,1.67925,1.67935,1.67885,1.679,529200000.0
2009-05-14 16:30:00,1.6792,1.67935,1.67895,1.6791,424000000.0
2009-05-14 16:31:00,1.67915,1.67935,1.6789,1.67935,349600000.0
2009-05-14 16:32:00,1.67925,1.67935,1.6787,1.67895,242000000.0
2009-05-14 16:33:00,1.67905,1.67965,1.6788,1.6791,323800000.0
2009-05-14 16:34:00,1.6791,1.6793,1.6788,1.6789,425000000.0
2009-05-14 16:35:00,1.67885,1.6796,1.67865,1.6795,379800000.0
2009-05-14 16:36:00,1.6791,1.6797,1.67905,1.6795,484600000.0
2009-05-14 16:37:00,1.6793,1.67945,1.67905,1.67905,353200000.0
2009-05-14 16:38:00,1.67915,1.6795,1.6789,1.6789,471600000.0
2009-05-14 16:39:00,1.6789,1.6789,1.6783,1.67835,427800001.0
2009-05-14 16:40:00,1.6783,1.67995,1.67815,1.6798,459200000.0
2009-05-14 16:41:00,1.6798,1.6798,1.67885,1.67895,546000000.0
2009-05-14 16:42:00,1.67905,1.6798,1.6789,1.6798,374200000.0
2009-05-14 16:43:00,1.6798,1.6799,1.67945,1.6798,245800000.0
2009-05-14 16:44:00,1.67975,1.6799,1.6792,1.67935,260200000.0
2009-05-14 16:45:00,1.67935,1.67945,1.679,1.6791,255600000.0
2009-05-14 16:46:00,1.67915,1.67935,1.6791,1.67915,427800000.0
2009-05-14 16:47:00,1.67915,1.67925,1.67835,1.6784,360400000.0
2009-05-14 16:48:00,1.6784,1.67915,1.67835,1.679,413800000.0
2009-05-14 16:49:00,1.67885,1.67915,1.67865,1.6788,464200000.0
2009-05-14 16:50:00,1.6788,1.67935,1.6782,1.67905,398400000.0
2009-05-14 16:51:00,1.679,1.67935,1.67885,1.679,349400000.0
2009-05-14 16:52:00,1.67905,1.6797,1.67905,1.6792,373800000.0
2009-05-14 16:53:00,1.6792,1.67945,1.67885,1.67915,381000000.0
2009-05-14 16:54:00,1.67905,1.67915,1.67875,1.67915,274800000.0
2009-05-14 16:55:00,1.67915,1.68,1.67905,1.67965,284200000.0
2009-05-14 16:56:00,1.67965,1.6801,1.67945,1.67965,277200000.0
2009-05-14 16:57:00,1.67965,1.68,1.67965,1.68,427400000.0
2009-05-14 16:58:00,1.68005,1.68025,1.6798,1.6799,293000000.0
2009-05-14 16:59:00,1.67985,1.68005,1.67885,1.67885,418200000.0
2009-05-14 17:00:00,1.67895,1.6792,1.67875,1.67905,389200000.0
2009-05-14 17:01:00,1.6791,1.67925,1.6787,1.6787,375600000.0
2009-05-14 17:02:00,1.679,1.6794,1.67875,1.6794,493200000.0
2009-05-14 17:03:00,1.67925,1.67925,1.6788,1.6792,202600000.0
2009-05-14 17:04:00,1.6792,1.6793,1.67865,1.67865,358400000.0
2009-05-14 17:05:00,1.6787,1.67945,1.6787,1.679,191800000.0
2009-05-14 17:06:00,1.679,1.6791,1.67855,1.67855,389600000.0
2009-05-14 17:07:00,1.6786,1.6793,1.6785,1.6786,277400000.0
2009-05-14 17:08:00,1.67865,1.67965,1.6785,1.67955,285000000.0
2009-05-14 17:09:00,1.6795,1.67965,1.67925,1.67925,269000000.0
2009-05-14 17:10:00,1.6793,1.6796,1.67895,1.679,327000000.0
2009-05-14 17:11:00,1.67905,1.68035,1.679,1.68015,382000000.0
2009-05-14 17:12:00,1.68,1.6806,1.68,1.6803,480200000.0
2009-05-14 17:13:00,1.68045,1.6812,1.6797,1.6811,393800000.0
2009-05-14 17:14:00,1.6811,1.68125,1.6807,1.6808,429400000.0
2009-05-14 17:15:00,1.68085,1.6812,1.68065,1.6809,312600000.0
2009-05-14 17:16:00,1.68075,1.6813,1.6804,1.6813,426200000.0
2009-05-14 17:17:00,1.6813,1.6815,1.681,1.6815,372800000.0
2009-05-14 17:18:00,1.6816,1.6828,1.68045,1.6805,480400000.0
2009-05-14 17:19:00,1.6805,1.68105,1.6801,1.6807,509400000.0
2009-05-14 17:20:00,1.68075,1.681,1.6799,1.68005,233300000.0
2009-05-14 17:21:00,1.6802,1.68055,1.67935,1.68055,365400000.0
2009-05-14 17:22:00,1.6805,1.6805,1.6799,1.6803,389000000.0
2009-05-14 17:23:00,1.6804,1.6804,1.67995,1.68005,377400000.0
2009-05-14 17:24:00,1.6801,1.6803,1.6795,1.67955,507800000.0
2009-05-14 17:25:00,1.6793,1.6794,1.67845,1.67845,406400000.0
2009-05-14 17:26:00,1.67845,1.6791,1.6782,1.67885,497200000.0
2009-05-14 17:27:00,1.6789,1.67965,1.67865,1.6794,390600000.0
2009-05-14 17:28:00,1.6794,1.6796,1.679,1.67945,304400000.0
2009-05-14 17:29:00,1.67955,1.6796,1.67865,1.6789,532400000.0
2009-05-14 17:30:00,1.6789,1.679,1.6771,1.67835,471000000.0
2009-05-14 17:31:00,1.6783,1.67955,1.67795,1.67935,412400000.0
2009-05-14 17:32:00,1.6794,1.67945,1.6789,1.67915,341000000.0
2009-05-14 17:33:00,1.6793,1.67935,1.67845,1.67875,427400000.0
2009-05-14 17:34:00,1.6789,1.679,1.67855,1.67865,477600000.0
2009-05-14 17:35:00,1.6786,1.6797,1.6786,1.679,466600000.0
2009-05-14 17:36:00,1.67905,1.67935,1.67885,1.6791,216200000.0
2009-05-14 17:37:00,1.6791,1.6797,1.67895,1.6794,199000000.0
2009-05-14 17:38:00,1.6795,1.68085,1.6795,1.68055,245600000.0
2009-05-14 17:39:00,1.68055,1.6809,1.6803,1.68055,282600000.0
2009-05-14 17:40:00,1.68055,1.68055,1.6798,1.6798,176200000.0
2009-05-14 17:41:00,1.6798,1.67995,1.67935,1.67975,231200000.0
2009-05-14 17:42:00,1.67975,1.6799,1.6795,1.67955,249400000.0
2009-05-14 17:43:00,1.67965,1.68035,1.67955,1.6802,213000000.0
2009-05-14 17:44:00,1.6802,1.6805,1.68,1.68005,159000000.0
2009-05-14 17:45:00,1.68005,1.68005,1.6794,1.68005,195000000.0
2009-05-14 17:46:00,1.68005,1.68025,1.6796,1.68,135600000.0
2009-05-14 17:47:00,1.67995,1.68005,1.67955,1.67955,156000000.0
2009-05-14 17:48:00,1.67955,1.68,1.67945,1.67955,337400000.0
2009-05-14 17:49:00,1.67955,1.6802,1.6795,1.6798,295600000.0
2009-05-14 17:50:00,1.6798,1.6802,1.67975,1.68,238800000.0
2009-05-14 17:51:00,1.67995,1.6803,1.67985,1.6803,214400000.0
2009-05-14 17:52:00,1.6803,1.6804,1.6798,1.67985,210000000.0
2009-05-14 17:53:00,1.6799,1.6801,1.67965,1.6797,280600000.0
2009-05-14 17:54:00,1.6797,1.6801,1.6796,1.68005,276000000.0
2009-05-14 17:55:00,1.6801,1.6802,1.67955,1.67995,200400000.0
2009-05-14 17:56:00,1.67975,1.6803,1.67965,1.68,150600000.0
2009-05-14 17:57:00,1.68,1.68,1.67975,1.6799,220600000.0
2009-05-14 17:58:00,1.6799,1.68025,1.67965,1.68,232800000.0
2009-05-14 17:59:00,1.67995,1.6807,1.67985,1.68025,322000000.0
2009-05-14 18:00:00,1.68025,1.68055,1.6802,1.68035,132800000.0
2009-05-14 18:01:00,1.6803,1.68045,1.6801,1.6803,112000000.0
2009-05-14 18:02:00,1.6804,1.6806,1.68015,1.68015,151400000.0
2009-05-14 18:03:00,1.6802,1.68045,1.67995,1.68015,168600000.0
2009-05-14 18:04:00,1.68015,1.6804,1.68,1.6804,241400000.0
2009-05-14 18:05:00,1.6803,1.6807,1.68,1.68005,287200000.0
2009-05-14 18:06:00,1.68015,1.6803,1.68005,1.6802,175400000.0
2009-05-14 18:07:00,1.6802,1.68035,1.68,1.6803,159000000.0
2009-05-14 18:08:00,1.6803,1.6806,1.6802,1.6805,199600000.0
2009-05-14 18:09:00,1.6804,1.68045,1.68015,1.68025,212800000.0
2009-05-14 18:10:00,1.6803,1.68055,1.6801,1.68055,284200000.0
2009-05-14 18:11:00,1.6807,1.6808,1.6805,1.6807,232600000.0
2009-05-14 18:12:00,1.68065,1.68085,1.6805,1.68065,353200000.0
2009-05-14 18:13:00,1.68065,1.68075,1.68045,1.68075,264200000.0
2009-05-14 18:14:00,1.68075,1.6809,1.6805,1.68065,297400000.0
2009-05-14 18:15:00,1.6806,1.68075,1.68055,1.68075,215000000.0
2009-05-14 18:16:00,1.68075,1.68075,1.67885,1.6796,371600000.0
2009-05-14 18:17:00,1.67965,1.67975,1.67925,1.6797,207400000.0
2009-05-14 18:18:00,1.6797,1.6797,1.67925,1.6794,190800000.0
2009-05-14 18:19:00,1.6793,1.6794,1.67915,1.6793,223600000.0
2009-05-14 18:20:00,1.6793,1.6795,1.67905,1.6795,237000000.0
2009-05-14 18:21:00,1.67945,1.67955,1.67855,1.67905,305400000.0
2009-05-14 18:22:00,1.6792,1.6796,1.67915,1.67935,257000000.0
2009-05-14 18:23:00,1.67935,1.67935,1.679,1.6793,165600000.0
2009-05-14 18:24:00,1.6793,1.6793,1.6785,1.67855,309000000.0
2009-05-14 18:25:00,1.67855,1.67875,1.67835,1.67835,153000000.0
2009-05-14 18:26:00,1.67835,1.67855,1.6782,1.6784,184800000.0
2009-05-14 18:27:00,1.67835,1.67875,1.6782,1.67875,286800000.0
2009-05-14 18:28:00,1.67865,1.6788,1.67845,1.67865,172000000.0
2009-05-14 18:29:00,1.67865,1.6788,1.67855,1.67875,121600000.0
2009-05-14 18:30:00,1.67875,1.679,1.6785,1.6788,301400000.0
2009-05-14 18:31:00,1.6788,1.6792,1.6787,1.679,272000000.0
2009-05-14 18:32:00,1.679,1.6791,1.6786,1.6787,253600000.0
2009-05-14 18:33:00,1.6787,1.679,1.67865,1.6788,264800000.0
2009-05-14 18:34:00,1.6788,1.6792,1.6787,1.679,209800000.0
2009-05-14 18:35:00,1.679,1.6791,1.6789,1.67895,89600000.0
2009-05-14 18:36:00,1.67895,1.67955,1.67895,1.6794,149000000.0
2009-05-14 18:37:00,1.6794,1.6794,1.6788,1.679,220400000.0
2009-05-14 18:38:00,1.6789,1.679,1.6787,1.67875,257600000.0
2009-05-14 18:39:00,1.6788,1.679,1.67865,1.67895,249400000.0
2009-05-14 18:40:00,1.67895,1.67915,1.6787,1.679,192800000.0
2009-05-14 18:41:00,1.679,1.6791,1.67885,1.6789,272200000.0
2009-05-14 18:42:00,1.67895,1.67915,1.6789,1.67895,111800000.0
2009-05-14 18:43:00,1.67895,1.6791,1.67885,1.67885,61200000.0
2009-05-14 18:44:00,1.67885,1.6792,1.67885,1.67895,204800000.0
2009-05-14 18:45:00,1.67885,1.67885,1.67845,1.6785,271800000.0
2009-05-14 18:46:00,1.6785,1.67865,1.6784,1.6785,237600000.0
2009-05-14 18:47:00,1.67855,1.6786,1.67845,1.6786,98600000.0
2009-05-14 18:48:00,1.6786,1.6786,1.678,1.67815,333600000.0
2009-05-14 18:49:00,1.67815,1.67875,1.67795,1.67875,152600000.0
2009-05-14 18:50:00,1.67885,1.6791,1.67855,1.67875,248200000.0
2009-05-14 18:51:00,1.67875,1.67885,1.67865,1.6788,121400000.0
2009-05-14 18:52:00,1.6788,1.6788,1.67825,1.6787,173200000.0
2009-05-14 18:53:00,1.67875,1.6788,1.6786,1.6786,165200000.0
2009-05-14 18:54:00,1.6786,1.67915,1.67815,1.6791,367000000.0
2009-05-14 18:55:00,1.6791,1.67915,1.6785,1.67885,325400000.0
2009-05-14 18:56:00,1.6789,1.67925,1.67855,1.67925,361600000.0
2009-05-14 18:57:00,1.67925,1.6794,1.67885,1.6794,186600000.0
2009-05-14 18:58:00,1.67925,1.6795,1.67925,1.67935,150000000.0
2009-05-14 18:59:00,1.6793,1.67965,1.67925,1.67955,216600000.0
2009-05-14 19:00:00,1.6794,1.67965,1.67885,1.6792,410200000.0
2009-05-14 19:01:00,1.67905,1.67935,1.67895,1.67935,324400000.0
2009-05-14 19:02:00,1.6795,1.67965,1.67935,1.6795,293400000.0
2009-05-14 19:03:00,1.6795,1.68,1.67935,1.6797,220400000.0
2009-05-14 19:04:00,1.6797,1.6801,1.67955,1.6799,306000000.0
2009-05-14 19:05:00,1.67985,1.6801,1.6798,1.6798,255200000.0
2009-05-14 19:06:00,1.6799,1.6802,1.67955,1.68005,232400000.0
2009-05-14 19:07:00,1.68005,1.6801,1.67975,1.68005,279000000.0
2009-05-14 19:08:00,1.68,1.6802,1.67975,1.68,209600000.0
2009-05-14 19:09:00,1.67995,1.68,1.6798,1.6798,208400000.0
2009-05-14 19:10:00,1.6798,1.67985,1.67965,1.6798,120000000.0
2009-05-14 19:11:00,1.67985,1.6802,1.67965,1.68015,114800000.0
2009-05-14 19:12:00,1.68025,1.6805,1.6794,1.6794,171200000.0
2009-05-14 19:13:00,1.6794,1.6801,1.679,1.67985,307400000.0
2009-05-14 19:14:00,1.67995,1.67995,1.6793,1.67945,315400000.0
2009-05-14 19:15:00,1.67945,1.67965,1.6793,1.67945,254200000.0
2009-05-14 19:16:00,1.67945,1.6802,1.67945,1.67985,366000000.0
2009-05-14 19:17:00,1.6799,1.67995,1.67965,1.6799,228200000.0
2009-05-14 19:18:00,1.67975,1.6801,1.6795,1.67985,327800000.0
2009-05-14 19:19:00,1.67985,1.67985,1.6797,1.6797,176800000.0
2009-05-14 19:20:00,1.67975,1.68,1.67975,1.67995,94200000.0
2009-05-14 19:21:00,1.68005,1.68025,1.67995,1.6801,151000000.0
2009-05-14 19:22:00,1.68015,1.6803,1.68,1.68,128200000.0
2009-05-14 19:23:00,1.68,1.6802,1.68,1.68015,115600000.0
2009-05-14 19:24:00,1.6801,1.6802,1.6801,1.6802,85200000.0
2009-05-14 19:25:00,1.6802,1.68055,1.6801,1.68025,197400000.0
2009-05-14 19:26:00,1.6802,1.6807,1.68015,1.68065,129800000.0
2009-05-14 19:27:00,1.6806,1.6806,1.68025,1.68035,95000000.0
2009-05-14 19:28:00,1.6803,1.6804,1.68005,1.6801,201000000.0
2009-05-14 19:29:00,1.6801,1.6801,1.67985,1.68,110400000.0
2009-05-14 19:30:00,1.68,1.6802,1.6798,1.68005,341400000.0
2009-05-14 19:31:00,1.68015,1.6803,1.6801,1.6802,148800000.0
2009-05-14 19:32:00,1.6802,1.68025,1.68005,1.6801,198800000.0
2009-05-14 19:33:00,1.68015,1.6802,1.68,1.6801,93400000.0
2009-05-14 19:34:00,1.68005,1.6803,1.68,1.6803,128300000.0
2009-05-14 19:35:00,1.68025,1.681,1.6802,1.68095,315900000.0
2009-05-14 19:36:00,1.68095,1.6812,1.68075,1.68075,259600000.0
2009-05-14 19:37:00,1.6807,1.6808,1.6806,1.6806,219000000.0
2009-05-14 19:38:00,1.6806,1.6807,1.68045,1.6807,108800000.0
2009-05-14 19:39:00,1.6807,1.6808,1.68045,1.6806,198400000.0
2009-05-14 19:40:00,1.6806,1.6807,1.6802,1.68035,274800000.0
2009-05-14 19:41:00,1.68035,1.6805,1.6803,1.6804,123800000.0
2009-05-14 19:42:00,1.68035,1.6805,1.6802,1.68025,117600000.0
2009-05-14 19:43:00,1.68025,1.68025,1.68,1.68,62400000.0
2009-05-14 19:44:00,1.68,1.6802,1.67985,1.68015,306800000.0
2009-05-14 19:45:00,1.68015,1.68035,1.68,1.6802,92800000.0
2009-05-14 19:46:00,1.68015,1.6803,1.68015,1.6802,66400000.0
2009-05-14 19:47:00,1.68025,1.6803,1.68005,1.6803,69000000.0
2009-05-14 19:48:00,1.6803,1.6805,1.68015,1.6803,156200000.0
2009-05-14 19:49:00,1.6803,1.6803,1.67995,1.6801,134000000.0
2009-05-14 19:50:00,1.68,1.68005,1.67995,1.68,116800000.0
2009-05-14 19:51:00,1.68,1.68055,1.68,1.6803,176200000.0
2009-05-14 19:52:00,1.68015,1.6803,1.68,1.6801,174200000.0
2009-05-14 19:53:00,1.68015,1.6803,1.6801,1.6801,122200000.0
2009-05-14 19:54:00,1.68015,1.68075,1.68005,1.68075,167200000.0
2009-05-14 19:55:00,1.68075,1.68075,1.6802,1.68065,211800000.0
2009-05-14 19:56:00,1.68065,1.68095,1.68045,1.6805,203000000.0
2009-05-14 19:57:00,1.6805,1.68065,1.6804,1.6805,408600000.0
2009-05-14 19:58:00,1.6806,1.6806,1.68045,1.68055,84200000.0
2009-05-14 19:59:00,1.68055,1.6809,1.68055,1.6807,107000000.0
2009-05-14 20:00:00,1.6807,1.68085,1.6805,1.6807,276800000.0
2009-05-14 20:01:00,1.6807,1.68105,1.68055,1.68065,254400000.0
2009-05-14 20:02:00,1.6806,1.68085,1.68045,1.6805,174200000.0
2009-05-14 20:03:00,1.6805,1.6807,1.68035,1.6804,220000000.0
2009-05-14 20:04:00,1.68045,1.6807,1.6804,1.68045,157800000.0
2009-05-14 20:05:00,1.68045,1.68045,1.68025,1.68035,85400000.0
2009-05-14 20:06:00,1.6803,1.6804,1.68025,1.68025,92400000.0
2009-05-14 20:07:00,1.6803,1.6806,1.6803,1.6806,45400000.0
2009-05-14 20:08:00,1.6806,1.6806,1.67995,1.67995,173600000.0
2009-05-14 20:09:00,1.67995,1.68,1.67995,1.67995,46200000.0
2009-05-14 20:10:00,1.67995,1.6802,1.67995,1.68015,59800000.0
2009-05-14 20:11:00,1.6802,1.68025,1.68015,1.6802,206400000.0
2009-05-14 20:12:00,1.6802,1.68065,1.6801,1.6805,144400000.0
2009-05-14 20:13:00,1.68045,1.6806,1.68015,1.6802,140600000.0
2009-05-14 20:14:00,1.6802,1.68075,1.68005,1.68065,220200000.0
2009-05-14 20:15:00,1.68065,1.68075,1.68035,1.6806,133800000.0
2009-05-14 20:16:00,1.6806,1.6806,1.68045,1.68055,124200000.0
2009-05-14 20:17:00,1.6805,1.6806,1.68015,1.68035,261600000.0
2009-05-14 20:18:00,1.6804,1.6804,1.68005,1.6801,241000000.0
2009-05-14 20:19:00,1.68025,1.6805,1.6801,1.6804,196200000.0
2009-05-14 20:20:00,1.68035,1.6805,1.68005,1.6802,294000000.0
2009-05-14 20:21:00,1.6802,1.6809,1.6802,1.68085,333800000.0
2009-05-14 20:22:00,1.68085,1.6809,1.68045,1.68045,266800000.0
2009-05-14 20:23:00,1.68045,1.6808,1.68045,1.6808,242800000.0
2009-05-14 20:24:00,1.68075,1.68105,1.68065,1.68105,240600000.0
2009-05-14 20:25:00,1.681,1.68105,1.68065,1.6809,362200000.0
2009-05-14 20:26:00,1.6809,1.6809,1.68065,1.6808,228800000.0
2009-05-14 20:27:00,1.68085,1.681,1.68055,1.68095,210800000.0
2009-05-14 20:28:00,1.6809,1.68135,1.6809,1.68125,143000000.0
2009-05-14 20:29:00,1.6813,1.6813,1.68095,1.681,100000000.0
2009-05-14 20:30:00,1.68095,1.6814,1.68065,1.68125,216600000.0
2009-05-14 20:31:00,1.6814,1.68145,1.6813,1.6813,128600000.0
2009-05-14 20:32:00,1.6813,1.68155,1.68125,1.68135,208200000.0
2009-05-14 20:33:00,1.68135,1.6818,1.68105,1.6816,248200000.0
2009-05-14 20:34:00,1.6816,1.6816,1.68105,1.68125,291000000.0
2009-05-14 20:35:00,1.6812,1.6813,1.68105,1.68105,183200000.0
2009-05-14 20:36:00,1.6811,1.6816,1.68105,1.6813,226800000.0
2009-05-14 20:37:00,1.68135,1.68135,1.6808,1.681,214800000.0
2009-05-14 20:38:00,1.681,1.6817,1.681,1.6815,302600000.0
2009-05-14 20:39:00,1.68155,1.6818,1.6812,1.6813,320600000.0
2009-05-14 20:40:00,1.68135,1.682,1.6813,1.682,354200000.0
2009-05-14 20:41:00,1.682,1.6822,1.6818,1.68195,231600000.0
2009-05-14 20:42:00,1.68195,1.68215,1.6815,1.6816,293400000.0
2009-05-14 20:43:00,1.68155,1.6818,1.68155,1.68175,186400000.0
2009-05-14 20:44:00,1.68175,1.6818,1.68135,1.68135,289200000.0
2009-05-14 20:45:00,1.68125,1.6817,1.68095,1.68145,337000000.0
2009-05-14 20:46:00,1.6814,1.68175,1.6808,1.6808,364800000.0
2009-05-14 20:47:00,1.6809,1.6812,1.68075,1.68085,314800000.0
2009-05-14 20:48:00,1.68085,1.681,1.68065,1.68085,272800000.0
2009-05-14 20:49:00,1.68085,1.6811,1.68075,1.68085,211600000.0
2009-05-14 20:50:00,1.68085,1.68095,1.68045,1.6807,251200000.0
2009-05-14 20:51:00,1.68075,1.681,1.6807,1.68095,144000000.0
2009-05-14 20:52:00,1.681,1.681,1.6804,1.68065,247200000.0
2009-05-14 20:53:00,1.6807,1.6807,1.68045,1.68065,177000000.0
2009-05-14 20:54:00,1.68065,1.68065,1.6805,1.6805,292800000.0
2009-05-14 20:55:00,1.6806,1.68105,1.6804,1.6806,439400000.0
2009-05-14 20:56:00,1.6806,1.6809,1.68045,1.68065,324800000.0
2009-05-14 20:57:00,1.68065,1.68085,1.6804,1.68065,247800000.0
2009-05-14 20:58:00,1.68065,1.68085,1.6803,1.6806,331800000.0
2009-05-14 20:59:00,1.6805,1.6806,1.6802,1.6806,333000000.0
2009-05-14 21:00:00,1.6806,1.68095,1.68055,1.68065,373800000.0
2009-05-14 21:01:00,1.6807,1.68085,1.6806,1.6807,261000000.0
2009-05-14 21:02:00,1.6807,1.68075,1.6806,1.68075,160800000.0
2009-05-14 21:03:00,1.68075,1.6813,1.6807,1.6809,267200000.0
2009-05-14 21:04:00,1.68085,1.68105,1.6807,1.68075,240400000.0
2009-05-14 21:05:00,1.68075,1.6811,1.6807,1.6811,171400000.0
2009-05-14 21:06:00,1.6811,1.6811,1.6808,1.68105,182400000.0
2009-05-14 21:07:00,1.681,1.68125,1.6807,1.6809,144400000.0
2009-05-14 21:08:00,1.68105,1.68125,1.6808,1.68125,210400000.0
2009-05-14 21:09:00,1.68125,1.68125,1.68065,1.6809,246800000.0
2009-05-14 21:10:00,1.681,1.6813,1.6805,1.6807,264800000.0
2009-05-14 21:11:00,1.6805,1.6808,1.6803,1.6805,311600000.0
2009-05-14 21:12:00,1.68055,1.68055,1.6803,1.6804,145200000.0
2009-05-14 21:13:00,1.6805,1.68055,1.68015,1.6803,241800000.0
2009-05-14 21:14:00,1.68015,1.68075,1.68015,1.6806,269600000.0
2009-05-14 21:15:00,1.6806,1.6808,1.68045,1.68055,71200000.0
2009-05-14 21:16:00,1.68055,1.68075,1.68025,1.6804,319600000.0
2009-05-14 21:17:00,1.6804,1.6809,1.68025,1.68045,144800000.0
2009-05-14 21:18:00,1.6804,1.68055,1.68025,1.6804,408600000.0
2009-05-14 21:19:00,1.6804,1.6807,1.6802,1.6806,377200000.0
2009-05-14 21:20:00,1.6804,1.68105,1.6804,1.68095,303400000.0
2009-05-14 21:21:00,1.681,1.68105,1.68045,1.681,277400000.0
2009-05-14 21:22:00,1.681,1.68155,1.681,1.68125,279200000.0
2009-05-14 21:23:00,1.68125,1.68155,1.6811,1.6815,230800000.0
2009-05-14 21:24:00,1.68145,1.68175,1.6812,1.6816,332800000.0
2009-05-14 21:25:00,1.6816,1.6817,1.6812,1.6813,292200000.0
2009-05-14 21:26:00,1.6813,1.68135,1.68125,1.68135,159600000.0
2009-05-14 21:27:00,1.68135,1.6815,1.6811,1.6814,309400000.0
2009-05-14 21:28:00,1.68145,1.68155,1.68135,1.68145,246000000.0
2009-05-14 21:29:00,1.6814,1.68145,1.68115,1.68115,206400000.0
2009-05-14 21:30:00,1.68115,1.68135,1.6807,1.68075,332400000.0
2009-05-14 21:31:00,1.68075,1.68075,1.6802,1.68035,343000000.0
2009-05-14 21:32:00,1.6802,1.6806,1.6802,1.6804,265800000.0
2009-05-14 21:33:00,1.6805,1.6806,1.68005,1.6805,366800000.0
2009-05-14 21:34:00,1.6805,1.68085,1.68045,1.68085,231400000.0
2009-05-14 21:35:00,1.6804,1.6808,1.6804,1.6805,174800000.0
2009-05-14 21:36:00,1.68055,1.6809,1.68055,1.6808,191200000.0
2009-05-14 21:37:00,1.6809,1.6809,1.68035,1.6806,185400000.0
2009-05-14 21:38:00,1.68065,1.6812,1.6804,1.68075,349400000.0
2009-05-14 21:39:00,1.68075,1.68105,1.6805,1.6805,281200000.0
2009-05-14 21:40:00,1.68065,1.68085,1.68055,1.6807,244000000.0
2009-05-14 21:41:00,1.68075,1.6812,1.68065,1.68085,317800000.0
2009-05-14 21:42:00,1.68075,1.6809,1.68055,1.68055,141000000.0
2009-05-14 21:43:00,1.68055,1.68095,1.68055,1.68085,155200000.0
2009-05-14 21:44:00,1.68085,1.68115,1.6804,1.68075,244800000.0
2009-05-14 21:45:00,1.68055,1.6809,1.68045,1.68065,334200000.0
2009-05-14 21:46:00,1.68065,1.68085,1.6805,1.68065,210000000.0
2009-05-14 21:47:00,1.6808,1.6809,1.68065,1.68085,166200000.0
2009-05-14 21:48:00,1.68085,1.68135,1.68085,1.6813,191800000.0
2009-05-14 21:49:00,1.68135,1.68135,1.68105,1.68115,113400000.0
2009-05-14 21:50:00,1.68115,1.6812,1.681,1.68115,226600000.0
2009-05-14 21:51:00,1.68105,1.6812,1.681,1.681,94600000.0
2009-05-14 21:52:00,1.681,1.6812,1.681,1.6812,137800000.0
2009-05-14 21:53:00,1.6812,1.6814,1.68115,1.68115,85000000.0
2009-05-14 21:54:00,1.6812,1.6816,1.6811,1.68115,225200000.0
2009-05-14 21:55:00,1.68125,1.6817,1.68095,1.68145,458200000.0
2009-05-14 21:56:00,1.6815,1.68155,1.68115,1.68115,148600000.0
2009-05-14 21:57:00,1.68125,1.6816,1.6812,1.6816,82600000.0
2009-05-14 21:58:00,1.6816,1.6821,1.6816,1.6821,199400000.0
2009-05-14 21:59:00,1.6821,1.6824,1.6816,1.6817,200400000.0
2009-05-14 22:00:00,1.6817,1.68185,1.68165,1.68175,88400000.0
2009-05-14 22:01:00,1.68165,1.68165,1.6813,1.6814,51800000.0
2009-05-14 22:02:00,1.68135,1.6815,1.68135,1.68135,33600000.0
2009-05-14 22:03:00,1.6815,1.68165,1.68125,1.68135,187600000.0
2009-05-14 22:04:00,1.68135,1.68135,1.68085,1.681,62000000.0
2009-05-14 22:05:00,1.681,1.68135,1.68095,1.68125,94000000.0
2009-05-14 22:06:00,1.68125,1.6813,1.68095,1.68095,132800000.0
2009-05-14 22:07:00,1.681,1.68135,1.681,1.68125,18400000.0
2009-05-14 22:08:00,1.68125,1.68125,1.681,1.68115,32000000.0
2009-05-14 22:09:00,1.68125,1.6813,1.68125,1.6813,7600000.0
2009-05-14 22:10:00,1.68115,1.6816,1.6811,1.6815,77000000.0
2009-05-14 22:11:00,1.68155,1.6816,1.6809,1.6814,121800000.0
2009-05-14 22:12:00,1.6814,1.6814,1.68125,1.68125,61400000.0
2009-05-14 22:13:00,1.68125,1.68135,1.68125,1.6813,23800000.0
2009-05-14 22:14:00,1.6813,1.6816,1.6813,1.6816,48800000.0
2009-05-14 22:15:00,1.68125,1.68125,1.681,1.6811,34400000.0
2009-05-14 22:16:00,1.6812,1.68135,1.68095,1.6811,75400000.0
2009-05-14 22:17:00,1.6807,1.68115,1.6807,1.68115,55800000.0
2009-05-14 22:18:00,1.68115,1.6814,1.68105,1.6814,38200000.0
2009-05-14 22:19:00,1.6815,1.6815,1.6812,1.6812,51000000.0
2009-05-14 22:20:00,1.6812,1.6812,1.68095,1.68095,48200000.0
2009-05-14 22:21:00,1.681,1.68115,1.6809,1.6811,21200000.0
2009-05-14 22:22:00,1.6811,1.6811,1.6811,1.6811,30400000.0
2009-05-14 22:23:00,1.6811,1.68205,1.6811,1.6816,56400000.0
2009-05-14 22:24:00,1.6818,1.6818,1.6818,1.6818,3200000.0
2009-05-14 22:25:00,1.6822,1.6822,1.6814,1.6814,58400000.0
2009-05-14 22:26:00,1.6814,1.6814,1.68115,1.68125,68800000.0
2009-05-14 22:27:00,1.68125,1.68135,1.68115,1.6812,41600000.0
2009-05-14 22:28:00,1.6812,1.68125,1.6811,1.6811,53200000.0
2009-05-14 22:29:00,1.6811,1.6811,1.6808,1.68085,21600000.0
2009-05-14 22:30:00,1.68085,1.6816,1.68085,1.68115,78400000.0
2009-05-14 22:31:00,1.68115,1.68115,1.68105,1.68105,44400000.0
2009-05-14 22:32:00,1.68105,1.68105,1.68065,1.6808,69600000.0
2009-05-14 22:33:00,1.6808,1.6808,1.68005,1.6805,116000000.0
2009-05-14 22:34:00,1.6805,1.68065,1.6803,1.6805,133000000.0
2009-05-14 22:35:00,1.6805,1.68075,1.68035,1.68075,65200000.0
2009-05-14 22:36:00,1.6807,1.6808,1.6807,1.6808,10800000.0
2009-05-14 22:37:00,1.6808,1.6808,1.6808,1.6808,6400000.0
2009-05-14 22:38:00,1.6808,1.6808,1.68065,1.68075,22800000.0
2009-05-14 22:39:00,1.6805,1.6806,1.6804,1.6806,29600000.0
2009-05-14 22:40:00,1.6806,1.6808,1.6805,1.6808,39600000.0
2009-05-14 22:41:00,1.68075,1.6812,1.6807,1.68105,38200000.0
2009-05-14 22:42:00,1.68105,1.68105,1.68085,1.68085,19000000.0
2009-05-14 22:43:00,1.6807,1.6809,1.6807,1.68085,21600000.0
2009-05-14 22:44:00,1.681,1.681,1.6807,1.6808,55000000.0
2009-05-14 22:45:00,1.681,1.681,1.6808,1.68085,18400000.0
2009-05-14 22:46:00,1.68085,1.68105,1.68075,1.68105,50200000.0
2009-05-14 22:47:00,1.6812,1.6815,1.6811,1.6815,90400000.0
2009-05-14 22:48:00,1.6816,1.6816,1.68105,1.6813,74600000.0
2009-05-14 22:49:00,1.6816,1.6816,1.6816,1.6816,29600000.0
2009-05-14 22:50:00,1.6816,1.68165,1.68125,1.68135,91200000.0
2009-05-14 22:51:00,1.6814,1.68175,1.68135,1.68155,56800000.0
2009-05-14 22:52:00,1.68145,1.6826,1.68145,1.6825,95600000.0
2009-05-14 22:53:00,1.6825,1.68265,1.68165,1.68175,75400000.0
2009-05-14 22:54:00,1.6817,1.6821,1.6816,1.68195,60400000.0
2009-05-14 22:55:00,1.68195,1.68195,1.68175,1.68195,59400000.0
2009-05-14 22:56:00,1.68195,1.682,1.68185,1.6819,29600000.0
2009-05-14 22:57:00,1.68195,1.6821,1.6816,1.6816,65200000.0
2009-05-14 22:58:00,1.68145,1.6818,1.6814,1.68165,89400000.0
2009-05-14 22:59:00,1.6816,1.6823,1.6816,1.68205,84400000.0
2009-05-14 23:00:00,1.682,1.682,1.682,1.682,2600000.0
2009-05-14 23:01:00,1.68106,1.68106,1.68063,1.68101,58600000.0
2009-05-14 23:02:00,1.68105,1.6815,1.68105,1.68105,20000000.0
2009-05-14 23:03:00,1.6812,1.6812,1.6805,1.6811,10600000.0
2009-05-14 23:04:00,1.6812,1.68155,1.68105,1.68155,31200000.0
2009-05-14 23:05:00,1.6816,1.6816,1.6815,1.6815,10400000.0
2009-05-14 23:06:00,1.6813,1.68155,1.68115,1.68115,30400000.0
2009-05-14 23:07:00,1.68125,1.68125,1.68095,1.68105,42600000.0
2009-05-14 23:08:00,1.681,1.68105,1.681,1.68105,6800000.0
2009-05-14 23:09:00,1.681,1.6816,1.681,1.68105,28800000.0
2009-05-14 23:10:00,1.68115,1.68155,1.68115,1.68155,26200000.0
2009-05-14 23:11:00,1.68145,1.6816,1.68145,1.6816,4400000.0
2009-05-14 23:12:00,1.6816,1.6817,1.6815,1.6815,8400000.0
2009-05-14 23:13:00,1.68145,1.68195,1.68105,1.68195,43000000.0
2009-05-14 23:14:00,1.68195,1.68195,1.68195,1.68195,2000000.0
2009-05-14 23:15:00,1.68195,1.68215,1.68195,1.68215,5000000.0
2009-05-14 23:16:00,1.68215,1.68215,1.68155,1.68155,2000000.0
2009-05-14 23:17:00,1.6817,1.68225,1.6815,1.68225,20800000.0
2009-05-14 23:18:00,1.68225,1.6823,1.68155,1.68165,28800000.0
2009-05-14 23:19:00,1.68165,1.6819,1.68165,1.68165,16400000.0
2009-05-14 23:20:00,1.6817,1.68275,1.6817,1.68265,62000000.0
2009-05-14 23:21:00,1.68265,1.68265,1.68205,1.68205,91200000.0
2009-05-14 23:22:00,1.68145,1.68165,1.68095,1.681,104600000.0
2009-05-14 23:23:00,1.6811,1.6811,1.6805,1.68065,36600000.0
2009-05-14 23:24:00,1.68085,1.68105,1.68075,1.681,35000000.0
2009-05-14 23:25:00,1.681,1.68125,1.68065,1.68105,88200000.0
2009-05-14 23:26:00,1.68105,1.6813,1.68035,1.68115,31600000.0
2009-05-14 23:27:00,1.68115,1.6813,1.6809,1.6813,40000000.0
2009-05-14 23:28:00,1.68135,1.68135,1.6807,1.68085,25000000.0
2009-05-14 23:29:00,1.6808,1.68145,1.68075,1.68095,33000000.0
2009-05-14 23:30:00,1.6809,1.681,1.6805,1.68055,61000000.0
2009-05-14 23:31:00,1.68065,1.68065,1.68055,1.68065,42800000.0
2009-05-14 23:32:00,1.6806,1.68065,1.68055,1.68065,42200000.0
2009-05-14 23:33:00,1.68055,1.68065,1.68055,1.6806,47200000.0
2009-05-14 23:34:00,1.6806,1.68095,1.6806,1.6808,59800000.0
2009-05-14 23:35:00,1.6807,1.68085,1.68065,1.68075,26000000.0
2009-05-14 23:36:00,1.68075,1.681,1.68075,1.68095,14000000.0
2009-05-14 23:37:00,1.6809,1.68095,1.68055,1.68065,20800000.0
2009-05-14 23:38:00,1.6806,1.68065,1.6806,1.6806,16800000.0
2009-05-14 23:39:00,1.6806,1.6806,1.6806,1.6806,42000000.0
2009-05-14 23:40:00,1.6806,1.6806,1.6806,1.6806,6000000.0
2009-05-14 23:41:00,1.6806,1.6806,1.6806,1.6806,18000000.0
2009-05-14 23:42:00,1.6806,1.6806,1.6806,1.6806,13200000.0
2009-05-14 23:43:00,1.6806,1.68065,1.6806,1.68065,39800000.0
2009-05-14 23:44:00,1.6807,1.68075,1.6806,1.6806,29800000.0
2009-05-14 23:45:00,1.6806,1.6806,1.6806,1.6806,4800000.0
2009-05-14 23:46:00,1.6806,1.6806,1.6806,1.6806,2400000.0
2009-05-14 23:47:00,1.6806,1.6806,1.6799,1.6802,24600000.0
2009-05-14 23:48:00,1.68025,1.6804,1.68015,1.6803,19000000.0
2009-05-14 23:49:00,1.68035,1.6804,1.68035,1.6804,8000000.0
2009-05-14 23:50:00,1.6804,1.6804,1.68035,1.68035,3000000.0
2009-05-14 23:51:00,1.6803,1.68035,1.6803,1.68035,2000000.0
2009-05-14 23:52:00,1.6803,1.68035,1.6802,1.6802,15600000.0
2009-05-14 23:53:00,1.6802,1.68035,1.6802,1.6803,25600000.0
2009-05-14 23:54:00,1.6803,1.6803,1.6803,1.6803,3200000.0
2009-05-14 23:55:00,1.68035,1.68035,1.6801,1.6803,13800000.0
2009-05-14 23:56:00,1.67958,1.67969,1.67895,1.67969,136800000.0
2009-05-14 23:57:00,1.6803,1.6803,1.68025,1.68025,10600000.0
2009-05-14 23:58:00,1.68025,1.68025,1.6801,1.6802,9000000.0
2009-05-14 23:59:00,1.6802,1.68025,1.6802,1.6802,17400000.0
2009-05-15 00:00:00,1.6802,1.68065,1.6802,1.68065,21800000.0
2009-05-15 00:01:00,1.6806,1.6807,1.6805,1.6807,34000000.0
2009-05-15 00:02:00,1.68065,1.6808,1.68065,1.6807,16000000.0
2009-05-15 00:03:00,1.68075,1.68075,1.6807,1.68075,11000000.0
2009-05-15 00:04:00,1.6807,1.6812,1.6807,1.6812,18200000.0
2009-05-15 00:05:00,1.6812,1.68155,1.68115,1.68155,41200000.0
2009-05-15 00:06:00,1.68185,1.6819,1.6811,1.68145,98000000.0
2009-05-15 00:07:00,1.68145,1.6816,1.6811,1.6811,109400000.0
2009-05-15 00:08:00,1.6811,1.6812,1.6811,1.6812,15000000.0
2009-05-15 00:09:00,1.6811,1.68115,1.68015,1.68075,108200000.0
2009-05-15 00:10:00,1.6808,1.681,1.68065,1.68095,50200000.0
2009-05-15 00:11:00,1.68095,1.68095,1.68085,1.68095,41800000.0
2009-05-15 00:12:00,1.6809,1.681,1.6808,1.681,16400000.0
2009-05-15 00:13:00,1.68095,1.68105,1.68095,1.68105,6000000.0
2009-05-15 00:14:00,1.6811,1.68115,1.68095,1.68095,39000000.0
2009-05-15 00:15:00,1.6809,1.6809,1.6804,1.6807,60200000.0
2009-05-15 00:16:00,1.6806,1.681,1.6801,1.68025,49000000.0
2009-05-15 00:17:00,1.6803,1.6809,1.6798,1.6807,62000000.0
2009-05-15 00:18:00,1.68075,1.6817,1.68075,1.681,54000000.0
2009-05-15 00:19:00,1.68105,1.6811,1.681,1.681,8000000.0
2009-05-15 00:20:00,1.68105,1.6818,1.68105,1.6815,32600000.0
2009-05-15 00:21:00,1.6815,1.6815,1.68115,1.68125,30400000.0
2009-05-15 00:22:00,1.6813,1.68135,1.6812,1.6813,20200000.0
2009-05-15 00:23:00,1.6814,1.68155,1.68135,1.68135,19200000.0
2009-05-15 00:24:00,1.6813,1.6813,1.6811,1.68125,27400000.0
2009-05-15 00:25:00,1.68135,1.6816,1.68115,1.68145,68400000.0
2009-05-15 00:26:00,1.68145,1.68155,1.68135,1.68145,52400000.0
2009-05-15 00:27:00,1.68145,1.68155,1.68135,1.68155,22800000.0
2009-05-15 00:28:00,1.68155,1.68155,1.6813,1.6814,27000000.0
2009-05-15 00:29:00,1.6814,1.68145,1.6814,1.6814,5000000.0
2009-05-15 00:30:00,1.6814,1.6814,1.68125,1.6813,31200000.0
2009-05-15 00:31:00,1.6812,1.6812,1.68095,1.6811,10000000.0
2009-05-15 00:32:00,1.68105,1.68115,1.681,1.68115,8000000.0
2009-05-15 00:33:00,1.6811,1.68115,1.68095,1.68115,21600000.0
2009-05-15 00:34:00,1.68115,1.6815,1.6811,1.68145,16200000.0
2009-05-15 00:35:00,1.6814,1.68165,1.6813,1.68145,30000000.0
2009-05-15 00:36:00,1.6815,1.68195,1.6815,1.6818,53000000.0
2009-05-15 00:37:00,1.6818,1.6821,1.68175,1.6819,69200000.0
2009-05-15 00:38:00,1.6818,1.68195,1.6808,1.68145,94600000.0
2009-05-15 00:39:00,1.6815,1.68235,1.6815,1.682,98600000.0
2009-05-15 00:40:00,1.68205,1.68235,1.6819,1.68235,71600000.0
2009-05-15 00:41:00,1.68195,1.6825,1.6816,1.68165,102800000.0
2009-05-15 00:42:00,1.68175,1.68215,1.6816,1.6818,53000000.0
2009-05-15 00:43:00,1.68175,1.682,1.68165,1.682,100800000.0
2009-05-15 00:44:00,1.682,1.68205,1.6819,1.6819,55800000.0
2009-05-15 00:45:00,1.6819,1.6821,1.6819,1.6821,22600000.0
2009-05-15 00:46:00,1.6821,1.6821,1.68185,1.68185,22400000.0
2009-05-15 00:47:00,1.6819,1.6824,1.6818,1.6824,15200000.0
2009-05-15 00:48:00,1.6823,1.6823,1.6821,1.68215,43600000.0
2009-05-15 00:49:00,1.68215,1.6823,1.68185,1.68195,35000000.0
2009-05-15 00:50:00,1.68195,1.6823,1.68165,1.6817,46400000.0
2009-05-15 00:51:00,1.6817,1.68195,1.68165,1.68195,40200000.0
2009-05-15 00:52:00,1.682,1.68245,1.6818,1.68205,57400000.0
2009-05-15 00:53:00,1.68195,1.682,1.6819,1.68195,30000000.0
2009-05-15 00:54:00,1.682,1.68205,1.6817,1.68185,37400000.0
2009-05-15 00:55:00,1.68175,1.6821,1.6817,1.682,41400000.0
2009-05-15 00:56:00,1.6821,1.68235,1.68205,1.68225,25200000.0
2009-05-15 00:57:00,1.6823,1.6823,1.6821,1.6822,20400000.0
2009-05-15 00:58:00,1.6822,1.6822,1.68165,1.68165,56000000.0
2009-05-15 00:59:00,1.68165,1.68235,1.68155,1.6822,69600000.0
2009-05-15 01:00:00,1.68235,1.6826,1.682,1.68235,97200000.0
2009-05-15 01:01:00,1.68245,1.68255,1.68165,1.6823,83600000.0
2009-05-15 01:02:00,1.68225,1.6823,1.6821,1.6822,10000000.0
2009-05-15 01:03:00,1.6823,1.6823,1.6822,1.6822,12400000.0
2009-05-15 01:04:00,1.6822,1.6822,1.6822,1.6822,4400000.0
2009-05-15 01:05:00,1.68245,1.68245,1.68205,1.6822,28200000.0
2009-05-15 01:06:00,1.68205,1.68235,1.682,1.68225,40800000.0
2009-05-15 01:07:00,1.68215,1.68235,1.6821,1.68235,20000000.0
2009-05-15 01:08:00,1.68173,1.68213,1.68149,1.68181,82600000.0
2009-05-15 01:09:00,1.68235,1.68245,1.68235,1.68245,9000000.0
2009-05-15 01:10:00,1.68245,1.68245,1.68235,1.68235,2000000.0
2009-05-15 01:11:00,1.68187,1.6819,1.6818,1.6818,52000000.0
2009-05-15 01:12:00,1.68169,1.6818,1.68162,1.68172,55400000.0
2009-05-15 01:13:00,1.68235,1.68235,1.68235,1.68235,3000000.0
2009-05-15 01:14:00,1.68245,1.68275,1.682,1.682,27200000.0
2009-05-15 01:15:00,1.682,1.68205,1.6819,1.68205,27600000.0
2009-05-15 01:16:00,1.6816,1.68165,1.6807,1.6812,61600000.0
2009-05-15 01:17:00,1.68125,1.68225,1.68125,1.68175,30800000.0
2009-05-15 01:18:00,1.68185,1.682,1.6817,1.6817,57200000.0
2009-05-15 01:19:00,1.6818,1.68215,1.6818,1.68215,25800000.0
2009-05-15 01:20:00,1.68215,1.68235,1.68195,1.682,32200000.0
2009-05-15 01:21:00,1.68205,1.6822,1.682,1.6821,48800000.0
2009-05-15 01:22:00,1.68215,1.6822,1.682,1.68215,42800000.0
2009-05-15 01:23:00,1.68215,1.6827,1.68195,1.6827,44200000.0
2009-05-15 01:24:00,1.6826,1.6827,1.6825,1.68255,18600000.0
2009-05-15 01:25:00,1.68255,1.68255,1.68235,1.68235,8200000.0
2009-05-15 01:26:00,1.68235,1.6826,1.68235,1.6826,12600000.0
2009-05-15 01:27:00,1.6825,1.6827,1.6824,1.6827,23600000.0
2009-05-15 01:28:00,1.6827,1.6828,1.68235,1.6825,33200000.0
2009-05-15 01:29:00,1.68255,1.6826,1.6825,1.6825,11600000.0
2009-05-15 01:30:00,1.6825,1.68255,1.68245,1.68255,11600000.0
2009-05-15 01:31:00,1.6825,1.6825,1.6823,1.6823,7600000.0
2009-05-15 01:32:00,1.6823,1.6823,1.6821,1.6822,21000000.0
2009-05-15 01:33:00,1.68215,1.6822,1.68215,1.6822,12600000.0
2009-05-15 01:34:00,1.6822,1.68225,1.6821,1.6822,18400000.0
2009-05-15 01:35:00,1.68215,1.68215,1.68175,1.6819,45800000.0
2009-05-15 01:36:00,1.68195,1.682,1.6818,1.68195,25000000.0
2009-05-15 01:37:00,1.682,1.68235,1.682,1.68215,32000000.0
2009-05-15 01:38:00,1.68215,1.6822,1.68195,1.68205,15000000.0
2009-05-15 01:39:00,1.682,1.682,1.68195,1.682,3000000.0
2009-05-15 01:40:00,1.6819,1.682,1.6819,1.68195,15000000.0
2009-05-15 01:41:00,1.682,1.682,1.6819,1.6819,13000000.0
2009-05-15 01:42:00,1.6818,1.6819,1.68085,1.6814,51000000.0
2009-05-15 01:43:00,1.68145,1.68175,1.68145,1.6817,21000000.0
2009-05-15 01:44:00,1.6817,1.6819,1.68165,1.68185,11000000.0
2009-05-15 01:45:00,1.6819,1.68195,1.6818,1.6819,13000000.0
2009-05-15 01:46:00,1.68185,1.6822,1.68185,1.6822,15000000.0
2009-05-15 01:47:00,1.68215,1.6823,1.68195,1.6823,20400000.0
2009-05-15 01:48:00,1.68225,1.68225,1.6821,1.68215,19800000.0
2009-05-15 01:49:00,1.68215,1.68215,1.6818,1.682,24400000.0
2009-05-15 01:50:00,1.68195,1.68195,1.68195,1.68195,3000000.0
2009-05-15 01:51:00,1.68205,1.68205,1.68185,1.68195,38400000.0
2009-05-15 01:52:00,1.682,1.68205,1.68165,1.6819,84800000.0
2009-05-15 01:53:00,1.68175,1.68225,1.6817,1.68225,57400000.0
2009-05-15 01:54:00,1.68225,1.683,1.68225,1.6827,63400000.0
2009-05-15 01:55:00,1.68255,1.68255,1.68155,1.6819,79800000.0
2009-05-15 01:56:00,1.6818,1.68205,1.6818,1.68195,37600000.0
2009-05-15 01:57:00,1.68195,1.68195,1.68175,1.6819,15000000.0
2009-05-15 01:58:00,1.6819,1.6819,1.6817,1.6818,20200000.0
2009-05-15 01:59:00,1.68185,1.68195,1.6818,1.68195,21600000.0
2009-05-15 02:00:00,1.6818,1.682,1.6816,1.6818,71200000.0
2009-05-15 02:01:00,1.6819,1.6819,1.6816,1.68165,24000000.0
2009-05-15 02:02:00,1.68175,1.68175,1.68155,1.6816,12600000.0
2009-05-15 02:03:00,1.6816,1.6817,1.6816,1.6817,12000000.0
2009-05-15 02:04:00,1.6817,1.6819,1.6817,1.6819,21800000.0
2009-05-15 02:05:00,1.68185,1.6822,1.68175,1.682,57800000.0
2009-05-15 02:06:00,1.6821,1.6825,1.68205,1.68225,51000000.0
2009-05-15 02:07:00,1.68215,1.68215,1.68195,1.6821,23600000.0
2009-05-15 02:08:00,1.682,1.68225,1.68175,1.68225,45000000.0
2009-05-15 02:09:00,1.6821,1.68225,1.68145,1.6817,55400000.0
2009-05-15 02:10:00,1.68165,1.68165,1.68165,1.68165,8000000.0
2009-05-15 02:11:00,1.6816,1.68175,1.6816,1.6817,24800000.0
2009-05-15 02:12:00,1.68175,1.68195,1.6816,1.68185,41200000.0
2009-05-15 02:13:00,1.6818,1.68205,1.6818,1.68205,55600000.0
2009-05-15 02:14:00,1.68205,1.68215,1.6818,1.68195,53400000.0
2009-05-15 02:15:00,1.68195,1.68225,1.68195,1.68215,51200000.0
2009-05-15 02:16:00,1.6821,1.6823,1.68205,1.6822,38400000.0
2009-05-15 02:17:00,1.68225,1.6825,1.68225,1.6825,28400000.0
2009-05-15 02:18:00,1.68245,1.68245,1.68235,1.68235,43600000.0
2009-05-15 02:19:00,1.6823,1.6825,1.6823,1.6824,24800000.0
2009-05-15 02:20:00,1.6824,1.6824,1.6824,1.6824,5600000.0
2009-05-15 02:21:00,1.6824,1.6825,1.68205,1.68205,89200000.0
2009-05-15 02:22:00,1.68205,1.6825,1.6819,1.68205,48600000.0
2009-05-15 02:23:00,1.682,1.682,1.68155,1.6818,62800000.0
2009-05-15 02:24:00,1.68185,1.68185,1.68165,1.68175,25600000.0
2009-05-15 02:25:00,1.68175,1.68185,1.68175,1.68175,8600000.0
2009-05-15 02:26:00,1.68175,1.6822,1.68175,1.68215,67200000.0
2009-05-15 02:27:00,1.68215,1.68215,1.68185,1.68185,32000000.0
2009-05-15 02:28:00,1.6819,1.6819,1.68165,1.68165,28400000.0
2009-05-15 02:29:00,1.6817,1.6818,1.68145,1.6817,21400000.0
2009-05-15 02:30:00,1.68165,1.6817,1.68165,1.68165,28800000.0
2009-05-15 02:31:00,1.6817,1.6817,1.68155,1.68165,26800000.0
2009-05-15 02:32:00,1.68165,1.6819,1.68165,1.68185,39400000.0
2009-05-15 02:33:00,1.6819,1.68215,1.6819,1.68195,39400000.0
2009-05-15 02:34:00,1.68195,1.68195,1.68185,1.6819,8400000.0
2009-05-15 02:35:00,1.6819,1.68225,1.6813,1.68225,104800000.0
2009-05-15 02:36:00,1.68225,1.68225,1.68135,1.68175,80400000.0
2009-05-15 02:37:00,1.68175,1.6819,1.6813,1.68175,50600000.0
2009-05-15 02:38:00,1.6818,1.6823,1.6818,1.6823,142400000.0
2009-05-15 02:39:00,1.6824,1.6824,1.6822,1.6822,28400000.0
2009-05-15 02:40:00,1.68225,1.6823,1.682,1.6821,45200000.0
2009-05-15 02:41:00,1.6821,1.6821,1.6821,1.6821,5600000.0
2009-05-15 02:42:00,1.6821,1.6821,1.68205,1.68205,19600000.0
2009-05-15 02:43:00,1.6821,1.68225,1.68205,1.6821,42000000.0
2009-05-15 02:44:00,1.68225,1.68275,1.68225,1.6827,91400000.0
2009-05-15 02:45:00,1.6827,1.68285,1.6823,1.68285,58600000.0
2009-05-15 02:46:00,1.68285,1.6829,1.68255,1.68285,38800000.0
2009-05-15 02:47:00,1.68275,1.6829,1.6825,1.68275,63800000.0
2009-05-15 02:48:00,1.68275,1.6828,1.68265,1.68275,59800000.0
2009-05-15 02:49:00,1.68275,1.68275,1.68265,1.68275,55600000.0
2009-05-15 02:50:00,1.68275,1.6829,1.68235,1.6826,115800000.0
2009-05-15 02:51:00,1.6826,1.6827,1.6823,1.6824,115800000.0
2009-05-15 02:52:00,1.6823,1.6825,1.68225,1.68245,58800000.0
2009-05-15 02:53:00,1.68225,1.6825,1.6821,1.6822,116400000.0
2009-05-15 02:54:00,1.68215,1.68275,1.6818,1.68225,124400000.0
2009-05-15 02:55:00,1.68225,1.6829,1.68205,1.68265,121800000.0
2009-05-15 02:56:00,1.6827,1.6827,1.68215,1.68215,106000000.0
2009-05-15 02:57:00,1.6821,1.68275,1.6821,1.68265,79200000.0
2009-05-15 02:58:00,1.68265,1.6828,1.68205,1.6823,41000000.0
2009-05-15 02:59:00,1.68245,1.68245,1.68185,1.68195,62200000.0
2009-05-15 03:00:00,1.68185,1.68215,1.68145,1.68155,85400000.0
2009-05-15 03:01:00,1.68155,1.68165,1.6814,1.6816,46800000.0
2009-05-15 03:02:00,1.6816,1.68195,1.68135,1.68155,71400000.0
2009-05-15 03:03:00,1.68155,1.68205,1.6814,1.68205,69600000.0
2009-05-15 03:04:00,1.6822,1.6826,1.68205,1.6824,30400000.0
2009-05-15 03:05:00,1.6824,1.6824,1.68195,1.6823,118200000.0
2009-05-15 03:06:00,1.68225,1.6827,1.68225,1.6827,77600000.0
2009-05-15 03:07:00,1.6825,1.6826,1.6811,1.6817,81800000.0
2009-05-15 03:08:00,1.6817,1.68205,1.68165,1.68185,73600000.0
2009-05-15 03:09:00,1.6819,1.68195,1.68155,1.6818,16800000.0
2009-05-15 03:10:00,1.68165,1.6819,1.68125,1.6819,104800000.0
2009-05-15 03:11:00,1.6818,1.68185,1.68155,1.68155,18000000.0
2009-05-15 03:12:00,1.68145,1.6821,1.68135,1.68135,53400000.0
2009-05-15 03:13:00,1.68135,1.68225,1.68135,1.6822,51200000.0
2009-05-15 03:14:00,1.68215,1.6823,1.68165,1.6819,28800000.0
2009-05-15 03:15:00,1.6819,1.6824,1.68165,1.68215,134400000.0
2009-05-15 03:16:00,1.6821,1.68215,1.6821,1.6821,7200000.0
2009-05-15 03:17:00,1.682,1.6821,1.682,1.68205,30400000.0
2009-05-15 03:18:00,1.68195,1.68205,1.6819,1.68205,33600000.0
2009-05-15 03:19:00,1.6822,1.6822,1.682,1.6821,32400000.0
2009-05-15 03:20:00,1.6816,1.6817,1.68115,1.6814,59200000.0
2009-05-15 03:21:00,1.6814,1.68185,1.6814,1.6817,68000000.0
2009-05-15 03:22:00,1.68175,1.68205,1.6817,1.68205,42600000.0
2009-05-15 03:23:00,1.6819,1.6824,1.6815,1.68195,75400000.0
2009-05-15 03:24:00,1.682,1.682,1.6817,1.6818,20800000.0
2009-05-15 03:25:00,1.6819,1.682,1.6818,1.6818,32000000.0
2009-05-15 03:26:00,1.68185,1.6822,1.6818,1.6822,31800000.0
2009-05-15 03:27:00,1.6821,1.6825,1.6821,1.68235,42800000.0
2009-05-15 03:28:00,1.68235,1.68235,1.68215,1.6822,14400000.0
2009-05-15 03:29:00,1.6822,1.6825,1.68215,1.68235,86200000.0
2009-05-15 03:30:00,1.6824,1.6827,1.68225,1.6825,64000000.0
2009-05-15 03:31:00,1.6825,1.683,1.6825,1.6829,37600000.0
2009-05-15 03:32:00,1.6829,1.6829,1.6825,1.6825,55600000.0
2009-05-15 03:33:00,1.68255,1.6827,1.68245,1.6826,54000000.0
2009-05-15 03:34:00,1.6826,1.68275,1.6823,1.6824,68200000.0
2009-05-15 03:35:00,1.68245,1.68275,1.6821,1.68235,53000000.0
2009-05-15 03:36:00,1.68235,1.68235,1.68225,1.68235,19000000.0
2009-05-15 03:37:00,1.68235,1.68235,1.6823,1.68235,5000000.0
2009-05-15 03:38:00,1.6824,1.6825,1.68235,1.6825,19000000.0
2009-05-15 03:39:00,1.68245,1.6828,1.6824,1.6828,71200000.0
2009-05-15 03:40:00,1.6828,1.6828,1.6828,1.6828,28800000.0
2009-05-15 03:41:00,1.6828,1.6828,1.68195,1.68215,44400000.0
2009-05-15 03:42:00,1.6821,1.6822,1.682,1.6822,13000000.0
2009-05-15 03:43:00,1.68215,1.6823,1.6821,1.6823,21000000.0
2009-05-15 03:44:00,1.68235,1.68235,1.68235,1.68235,1000000.0
2009-05-15 03:45:00,1.68245,1.6825,1.68235,1.68245,18200000.0
2009-05-15 03:46:00,1.68235,1.6829,1.68235,1.68285,36600000.0
2009-05-15 03:47:00,1.68285,1.68305,1.6824,1.68305,80200000.0
2009-05-15 03:48:00,1.68305,1.6831,1.68255,1.6831,40600000.0
2009-05-15 03:49:00,1.683,1.683,1.6827,1.68295,68000000.0
2009-05-15 03:50:00,1.68295,1.68295,1.6827,1.6829,20000000.0
2009-05-15 03:51:00,1.683,1.683,1.6826,1.68295,34400000.0
2009-05-15 03:52:00,1.68295,1.68295,1.6821,1.6822,101800000.0
2009-05-15 03:53:00,1.68215,1.68245,1.682,1.6821,71800000.0
2009-05-15 03:54:00,1.6822,1.6824,1.68215,1.6824,59400000.0
2009-05-15 03:55:00,1.68235,1.6825,1.6823,1.6824,82400000.0
2009-05-15 03:56:00,1.68235,1.6825,1.6822,1.6822,40800000.0
2009-05-15 03:57:00,1.68215,1.6823,1.682,1.68215,46000000.0
2009-05-15 03:58:00,1.68205,1.6823,1.682,1.68225,51400000.0
2009-05-15 03:59:00,1.68225,1.68245,1.68225,1.6823,29000000.0
2009-05-15 04:00:00,1.6823,1.68245,1.68205,1.68205,41200000.0
2009-05-15 04:01:00,1.68205,1.6823,1.68195,1.6821,71400000.0
2009-05-15 04:02:00,1.6821,1.68215,1.68205,1.6821,17000000.0
2009-05-15 04:03:00,1.6821,1.68245,1.6821,1.6824,17600000.0
2009-05-15 04:04:00,1.68235,1.68255,1.68235,1.6825,45000000.0
2009-05-15 04:05:00,1.6826,1.6827,1.68235,1.6824,46200000.0
2009-05-15 04:06:00,1.68235,1.6824,1.68235,1.6824,9800000.0
2009-05-15 04:07:00,1.6823,1.68245,1.6823,1.68245,12600000.0
2009-05-15 04:08:00,1.6823,1.6824,1.6823,1.6824,6000000.0
2009-05-15 04:09:00,1.68235,1.68235,1.6821,1.6821,21600000.0
2009-05-15 04:10:00,1.68215,1.6825,1.68215,1.68225,51200000.0
2009-05-15 04:11:00,1.6822,1.6822,1.6822,1.6822,12000000.0
2009-05-15 04:12:00,1.6822,1.6823,1.6822,1.68225,18000000.0
2009-05-15 04:13:00,1.68225,1.6823,1.68195,1.682,68000000.0
2009-05-15 04:14:00,1.6821,1.6821,1.682,1.6821,38200000.0
2009-05-15 04:15:00,1.682,1.682,1.682,1.682,17600000.0
2009-05-15 04:16:00,1.682,1.68215,1.68195,1.6821,38400000.0
2009-05-15 04:17:00,1.68225,1.6824,1.6821,1.6823,32000000.0
2009-05-15 04:18:00,1.68235,1.6826,1.68225,1.6825,85200000.0
2009-05-15 04:19:00,1.68255,1.68255,1.6823,1.68245,58400000.0
2009-05-15 04:20:00,1.6824,1.68245,1.68215,1.68235,66000000.0
2009-05-15 04:21:00,1.6824,1.6824,1.68215,1.68235,23400000.0
2009-05-15 04:22:00,1.6823,1.68235,1.6823,1.6823,12000000.0
2009-05-15 04:23:00,1.68225,1.6823,1.68225,1.68225,8000000.0
2009-05-15 04:24:00,1.68225,1.68235,1.6822,1.6822,30600000.0
2009-05-15 04:25:00,1.68225,1.6825,1.68215,1.6822,60200000.0
2009-05-15 04:26:00,1.6821,1.68215,1.6821,1.6821,13000000.0
2009-05-15 04:27:00,1.6821,1.68225,1.6821,1.6822,12000000.0
2009-05-15 04:28:00,1.6822,1.6822,1.682,1.682,11000000.0
2009-05-15 04:29:00,1.68205,1.68245,1.682,1.6823,35000000.0
2009-05-15 04:30:00,1.6823,1.6823,1.68225,1.68225,12800000.0
2009-05-15 04:31:00,1.6823,1.68245,1.68215,1.68245,29600000.0
2009-05-15 04:32:00,1.68245,1.68245,1.6822,1.6822,14400000.0
2009-05-15 04:33:00,1.68235,1.68235,1.68215,1.68215,8400000.0
2009-05-15 04:34:00,1.68215,1.6823,1.68205,1.6823,19800000.0
2009-05-15 04:35:00,1.6823,1.68245,1.68225,1.6824,31600000.0
2009-05-15 04:36:00,1.6824,1.6825,1.6824,1.68245,13200000.0
2009-05-15 04:37:00,1.68245,1.6825,1.6824,1.68245,10400000.0
2009-05-15 04:38:00,1.68245,1.68245,1.68225,1.6823,13400000.0
2009-05-15 04:39:00,1.6829,1.6829,1.68215,1.6823,26800000.0
2009-05-15 04:40:00,1.6823,1.6825,1.6823,1.6825,31200000.0
2009-05-15 04:41:00,1.6825,1.68285,1.6824,1.68275,17400000.0
2009-05-15 04:42:00,1.6827,1.68285,1.6824,1.6824,24800000.0
2009-05-15 04:43:00,1.68255,1.68265,1.68245,1.6826,30200000.0
2009-05-15 04:44:00,1.68255,1.68275,1.6824,1.6825,92400000.0
2009-05-15 04:45:00,1.6825,1.6826,1.68215,1.6823,73800000.0
2009-05-15 04:46:00,1.6822,1.68225,1.6822,1.68225,21600000.0
2009-05-15 04:47:00,1.68225,1.68225,1.6822,1.6822,22400000.0
2009-05-15 04:48:00,1.6822,1.6822,1.6822,1.6822,4000000.0
2009-05-15 04:49:00,1.6824,1.6824,1.6822,1.6822,24800000.0
2009-05-15 04:50:00,1.6822,1.6824,1.6822,1.6824,18600000.0
2009-05-15 04:51:00,1.6824,1.6824,1.68175,1.6823,48600000.0
2009-05-15 04:52:00,1.6823,1.68255,1.6822,1.6825,78400000.0
2009-05-15 04:53:00,1.6825,1.6826,1.6821,1.68245,48000000.0
2009-05-15 04:54:00,1.68245,1.68245,1.6824,1.68245,40200000.0
2009-05-15 04:55:00,1.6824,1.68245,1.68205,1.68225,23400000.0
2009-05-15 04:56:00,1.68225,1.68245,1.6821,1.6821,28200000.0
2009-05-15 04:57:00,1.6821,1.6823,1.6821,1.6821,26800000.0
2009-05-15 04:58:00,1.6821,1.6821,1.6819,1.682,18000000.0
2009-05-15 04:59:00,1.682,1.682,1.6818,1.68195,11200000.0
2009-05-15 05:00:00,1.68185,1.68185,1.6817,1.6818,11000000.0
2009-05-15 05:01:00,1.6818,1.6821,1.68175,1.682,28200000.0
2009-05-15 05:02:00,1.68205,1.68205,1.6817,1.68205,55600000.0
2009-05-15 05:03:00,1.68205,1.68235,1.682,1.68235,16600000.0
2009-05-15 05:04:00,1.6823,1.6823,1.6823,1.6823,3000000.0
2009-05-15 05:05:00,1.68235,1.68275,1.6823,1.68275,26000000.0
2009-05-15 05:06:00,1.6828,1.6828,1.68275,1.68275,2000000.0
2009-05-15 05:07:00,1.6827,1.6827,1.68265,1.68265,5000000.0
2009-05-15 05:08:00,1.68265,1.68265,1.68265,1.68265,1000000.0
2009-05-15 05:09:00,1.68265,1.68265,1.6826,1.6826,8000000.0
2009-05-15 05:10:00,1.6826,1.6827,1.68255,1.6826,17000000.0
2009-05-15 05:11:00,1.6826,1.6828,1.6826,1.6828,13600000.0
2009-05-15 05:12:00,1.6828,1.6829,1.6828,1.6828,22000000.0
2009-05-15 05:13:00,1.6828,1.6829,1.68275,1.6829,42000000.0
2009-05-15 05:14:00,1.6829,1.6829,1.68265,1.6828,37600000.0
2009-05-15 05:15:00,1.6827,1.68295,1.6827,1.68295,17000000.0
2009-05-15 05:16:00,1.6826,1.68265,1.6826,1.68263,26600000.0
2009-05-15 05:17:00,1.6829,1.6832,1.6827,1.6832,55000000.0
2009-05-15 05:18:00,1.68325,1.68335,1.68305,1.68305,46000000.0
2009-05-15 05:19:00,1.683,1.68315,1.68295,1.68305,13000000.0
2009-05-15 05:20:00,1.683,1.6831,1.683,1.68305,26000000.0
2009-05-15 05:21:00,1.6829,1.68305,1.68275,1.68295,42600000.0
2009-05-15 05:22:00,1.68285,1.68295,1.68285,1.6829,21000000.0
2009-05-15 05:23:00,1.6829,1.6829,1.6826,1.68265,30600000.0
2009-05-15 05:24:00,1.6827,1.68295,1.6827,1.68295,36200000.0
2009-05-15 05:25:00,1.68295,1.68295,1.6828,1.6828,20000000.0
2009-05-15 05:26:00,1.68285,1.68285,1.68255,1.68255,23600000.0
2009-05-15 05:27:00,1.6826,1.6826,1.68225,1.6824,27000000.0
2009-05-15 05:28:00,1.68245,1.68245,1.6822,1.68235,22600000.0
2009-05-15 05:29:00,1.68235,1.68235,1.6822,1.6822,21000000.0
2009-05-15 05:30:00,1.6822,1.6824,1.6822,1.6824,33200000.0
2009-05-15 05:31:00,1.6824,1.6825,1.6823,1.6823,25600000.0
2009-05-15 05:32:00,1.6823,1.68245,1.68225,1.68245,61600000.0
2009-05-15 05:33:00,1.6824,1.68255,1.68225,1.68235,41800000.0
2009-05-15 05:34:00,1.6825,1.68265,1.6823,1.68235,49600000.0
2009-05-15 05:35:00,1.68235,1.6824,1.68225,1.6823,16000000.0
2009-05-15 05:36:00,1.68225,1.6823,1.68215,1.68225,61400000.0
2009-05-15 05:37:00,1.68225,1.68225,1.68215,1.6822,17200000.0
2009-05-15 05:38:00,1.68215,1.6823,1.68215,1.68225,16800000.0
2009-05-15 05:39:00,1.68225,1.68225,1.68225,1.68225,8000000.0
2009-05-15 05:40:00,1.6823,1.6824,1.6823,1.6824,41600000.0
2009-05-15 05:41:00,1.68235,1.6825,1.6823,1.6823,41000000.0
2009-05-15 05:42:00,1.68235,1.6824,1.6823,1.6824,14800000.0
2009-05-15 05:43:00,1.6824,1.68295,1.6823,1.6827,41600000.0
2009-05-15 05:44:00,1.6827,1.6829,1.6826,1.6829,37000000.0
2009-05-15 05:45:00,1.68285,1.68285,1.68275,1.68275,25000000.0
2009-05-15 05:46:00,1.68275,1.68315,1.68275,1.68315,19000000.0
2009-05-15 05:47:00,1.68305,1.6831,1.68305,1.68305,11400000.0
2009-05-15 05:48:00,1.6831,1.6831,1.683,1.683,5200000.0
2009-05-15 05:49:00,1.683,1.683,1.68285,1.6829,20200000.0
2009-05-15 05:50:00,1.68285,1.68305,1.6828,1.68285,53600000.0
2009-05-15 05:51:00,1.68285,1.683,1.6827,1.68285,44200000.0
2009-05-15 05:52:00,1.68285,1.68305,1.68265,1.6828,64200000.0
2009-05-15 05:53:00,1.6828,1.6828,1.68255,1.6826,47600000.0
2009-05-15 05:54:00,1.6826,1.68275,1.6826,1.68265,43800000.0
2009-05-15 05:55:00,1.68265,1.68275,1.68265,1.68275,11800000.0
2009-05-15 05:56:00,1.68265,1.68275,1.68265,1.68265,10800000.0
2009-05-15 05:57:00,1.68265,1.6827,1.68265,1.68265,35000000.0
2009-05-15 05:58:00,1.68265,1.68265,1.68265,1.68265,4000000.0
2009-05-15 05:59:00,1.68265,1.68265,1.68265,1.68265,16000000.0
2009-05-15 06:00:00,1.68265,1.683,1.68255,1.68265,25400000.0
2009-05-15 06:01:00,1.68265,1.683,1.68265,1.68265,54600000.0
2009-05-15 06:02:00,1.68265,1.683,1.68265,1.683,61000000.0
2009-05-15 06:03:00,1.68295,1.68315,1.68285,1.68295,55800000.0
2009-05-15 06:04:00,1.68295,1.68305,1.6824,1.6826,126200000.0
2009-05-15 06:05:00,1.6827,1.68305,1.6825,1.68275,92800000.0
2009-05-15 06:06:00,1.68275,1.68275,1.6826,1.6826,9200000.0
2009-05-15 06:07:00,1.6826,1.6827,1.6821,1.6821,75000000.0
2009-05-15 06:08:00,1.6822,1.6825,1.6821,1.68245,67000000.0
2009-05-15 06:09:00,1.68245,1.68255,1.68245,1.68245,32600000.0
2009-05-15 06:10:00,1.6825,1.6826,1.68245,1.68255,21800000.0
2009-05-15 06:11:00,1.6825,1.6827,1.6825,1.68255,28200000.0
2009-05-15 06:12:00,1.68245,1.6826,1.68245,1.6825,19800000.0
2009-05-15 06:13:00,1.6825,1.68325,1.6825,1.68315,72000000.0
2009-05-15 06:14:00,1.68315,1.68315,1.6826,1.68285,71400000.0
2009-05-15 06:15:00,1.68285,1.68295,1.6828,1.68295,21600000.0
2009-05-15 06:16:00,1.68295,1.6831,1.68295,1.683,10000000.0
2009-05-15 06:17:00,1.68295,1.6831,1.68285,1.6831,59400000.0
2009-05-15 06:18:00,1.6831,1.6831,1.68255,1.6826,55200000.0
2009-05-15 06:19:00,1.6826,1.6826,1.6825,1.6825,36800000.0
2009-05-15 06:20:00,1.6824,1.6828,1.6824,1.6825,68200000.0
2009-05-15 06:21:00,1.6825,1.6825,1.68245,1.68245,13200000.0
2009-05-15 06:22:00,1.68245,1.68265,1.68235,1.6826,32400000.0
2009-05-15 06:23:00,1.68255,1.6826,1.68245,1.6826,9000000.0
2009-05-15 06:24:00,1.68265,1.68275,1.6825,1.68265,45000000.0
2009-05-15 06:25:00,1.6828,1.6828,1.68235,1.68235,26600000.0
2009-05-15 06:26:00,1.68245,1.68255,1.68245,1.68245,13000000.0
2009-05-15 06:27:00,1.68245,1.6826,1.68225,1.6826,49800000.0
2009-05-15 06:28:00,1.6826,1.6828,1.68245,1.68265,58000000.0
2009-05-15 06:29:00,1.68255,1.68265,1.68235,1.6825,50400000.0
2009-05-15 06:30:00,1.68255,1.68295,1.68255,1.6828,43400000.0
2009-05-15 06:31:00,1.6828,1.68295,1.68275,1.68295,17400000.0
2009-05-15 06:32:00,1.68295,1.68295,1.6829,1.6829,6800000.0
2009-05-15 06:33:00,1.68295,1.68295,1.68295,1.68295,6800000.0
2009-05-15 06:34:00,1.6829,1.6831,1.6829,1.68295,18400000.0
2009-05-15 06:35:00,1.68295,1.68295,1.6827,1.6828,38400000.0
2009-05-15 06:36:00,1.68285,1.6829,1.68285,1.68285,4000000.0
2009-05-15 06:37:00,1.6828,1.68285,1.6828,1.68285,2400000.0
2009-05-15 06:38:00,1.6828,1.68285,1.6828,1.68285,8400000.0
2009-05-15 06:39:00,1.6828,1.683,1.68255,1.68285,36000000.0
2009-05-15 06:40:00,1.68275,1.68285,1.68275,1.68275,16000000.0
2009-05-15 06:41:00,1.6828,1.68285,1.6828,1.68285,6000000.0
2009-05-15 06:42:00,1.6828,1.68285,1.68275,1.68275,21200000.0
2009-05-15 06:43:00,1.68285,1.68295,1.68275,1.68285,57400000.0
2009-05-15 06:44:00,1.68285,1.683,1.68245,1.683,72000000.0
2009-05-15 06:45:00,1.683,1.68305,1.68285,1.68285,31000000.0
2009-05-15 06:46:00,1.68285,1.68285,1.68275,1.68275,39400000.0
2009-05-15 06:47:00,1.68295,1.68295,1.68275,1.68285,38400000.0
2009-05-15 06:48:00,1.6828,1.68295,1.6828,1.68295,30200000.0
2009-05-15 06:49:00,1.6829,1.6829,1.68275,1.6828,15200000.0
2009-05-15 06:50:00,1.6828,1.6828,1.6824,1.6827,42000000.0
2009-05-15 06:51:00,1.68265,1.6828,1.68245,1.68275,57400000.0
2009-05-15 06:52:00,1.68275,1.6828,1.68265,1.6828,30400000.0
2009-05-15 06:53:00,1.6828,1.6828,1.68255,1.6827,34200000.0
2009-05-15 06:54:00,1.6827,1.68295,1.68255,1.68295,38000000.0
2009-05-15 06:55:00,1.68295,1.68305,1.6826,1.6826,21200000.0
2009-05-15 06:56:00,1.6826,1.68275,1.6825,1.68265,58800000.0
2009-05-15 06:57:00,1.68265,1.68275,1.6825,1.6826,35600000.0
2009-05-15 06:58:00,1.6826,1.6826,1.6825,1.68255,58000000.0
2009-05-15 06:59:00,1.68255,1.6826,1.6825,1.68255,15200000.0
2009-05-15 07:00:00,1.6826,1.6827,1.6825,1.6825,38000000.0
2009-05-15 07:01:00,1.6826,1.6826,1.6826,1.6826,24400000.0
2009-05-15 07:02:00,1.6826,1.68275,1.6825,1.6825,24800000.0
2009-05-15 07:03:00,1.68265,1.68265,1.68265,1.68265,11200000.0
2009-05-15 07:04:00,1.6827,1.6829,1.68265,1.6828,36800000.0
2009-05-15 07:05:00,1.68275,1.6829,1.68275,1.6829,62800000.0
2009-05-15 07:06:00,1.6828,1.68325,1.6826,1.68325,86200000.0
2009-05-15 07:07:00,1.68325,1.68325,1.68325,1.68325,19200000.0
2009-05-15 07:08:00,1.6833,1.6834,1.6831,1.6831,41200000.0
2009-05-15 07:09:00,1.68305,1.68305,1.68255,1.68275,37000000.0
2009-05-15 07:10:00,1.6826,1.6826,1.6826,1.6826,5200000.0
2009-05-15 07:11:00,1.683,1.68315,1.6829,1.6831,29800000.0
2009-05-15 07:12:00,1.683,1.6832,1.683,1.68315,20600000.0
2009-05-15 07:13:00,1.68315,1.68335,1.68315,1.68325,83200000.0
2009-05-15 07:14:00,1.68325,1.68325,1.68285,1.68295,40400000.0
2009-05-15 07:15:00,1.683,1.6831,1.683,1.6831,7000000.0
2009-05-15 07:16:00,1.68315,1.68315,1.683,1.68305,18000000.0
2009-05-15 07:17:00,1.68305,1.6832,1.68305,1.6832,17000000.0
2009-05-15 07:18:00,1.6833,1.6834,1.68255,1.68265,74400000.0
2009-05-15 07:19:00,1.6826,1.68315,1.6826,1.68315,24800000.0
2009-05-15 07:20:00,1.68315,1.6834,1.68315,1.68335,103600000.0
2009-05-15 07:21:00,1.6834,1.6834,1.68245,1.6833,67200000.0
2009-05-15 07:22:00,1.68325,1.68335,1.6831,1.68335,56000000.0
2009-05-15 07:23:00,1.6833,1.6833,1.683,1.6831,28400000.0
2009-05-15 07:24:00,1.6831,1.6834,1.6831,1.68325,27200000.0
2009-05-15 07:25:00,1.6832,1.68335,1.6832,1.68335,8000000.0
2009-05-15 07:26:00,1.6833,1.6833,1.68305,1.68305,23000000.0
2009-05-15 07:27:00,1.6831,1.6832,1.6831,1.68315,9000000.0
2009-05-15 07:28:00,1.68315,1.68315,1.68305,1.68315,9000000.0
2009-05-15 07:29:00,1.68315,1.68325,1.683,1.68315,26000000.0
2009-05-15 07:30:00,1.6831,1.68315,1.6829,1.68305,22000000.0
2009-05-15 07:31:00,1.68315,1.68335,1.68315,1.68335,50400000.0
2009-05-15 07:32:00,1.68335,1.6837,1.683,1.6832,72800000.0
2009-05-15 07:33:00,1.68275,1.68305,1.68275,1.68305,22400000.0
2009-05-15 07:34:00,1.683,1.6833,1.683,1.68315,56400000.0
2009-05-15 07:35:00,1.6832,1.6832,1.68265,1.68265,57600000.0
2009-05-15 07:36:00,1.6826,1.6828,1.6825,1.6827,53600000.0
2009-05-15 07:37:00,1.6827,1.68295,1.6827,1.68275,63200000.0
2009-05-15 07:38:00,1.6829,1.6834,1.6829,1.68315,46800000.0
2009-05-15 07:39:00,1.6829,1.683,1.6826,1.68285,103800000.0
2009-05-15 07:40:00,1.68305,1.6832,1.6828,1.6831,99200000.0
2009-05-15 07:41:00,1.68315,1.6834,1.68265,1.68315,165000000.0
2009-05-15 07:42:00,1.68315,1.6832,1.6825,1.68275,89400000.0
2009-05-15 07:43:00,1.68275,1.6828,1.68245,1.68245,55200000.0
2009-05-15 07:44:00,1.6825,1.6825,1.68245,1.6825,40000000.0
2009-05-15 07:45:00,1.6824,1.6828,1.6824,1.68265,62800000.0
2009-05-15 07:46:00,1.68255,1.68275,1.68245,1.6827,50800000.0
2009-05-15 07:47:00,1.6827,1.68325,1.6827,1.6828,95200000.0
2009-05-15 07:48:00,1.683,1.6832,1.6828,1.68315,96800000.0
2009-05-15 07:49:00,1.683,1.68375,1.68295,1.68365,132400000.0
2009-05-15 07:50:00,1.6836,1.68365,1.683,1.6831,45000000.0
2009-05-15 07:51:00,1.68325,1.68355,1.68295,1.68315,58200000.0
2009-05-15 07:52:00,1.6832,1.68375,1.6832,1.68375,70800000.0
2009-05-15 07:53:00,1.68375,1.6838,1.6834,1.68345,93200000.0
2009-05-15 07:54:00,1.68345,1.68345,1.68275,1.6832,95600000.0
2009-05-15 07:55:00,1.6832,1.68345,1.68295,1.6834,120400000.0
2009-05-15 07:56:00,1.6834,1.68375,1.6834,1.6837,58600000.0
2009-05-15 07:57:00,1.68385,1.68385,1.6835,1.6837,22200000.0
2009-05-15 07:58:00,1.68375,1.68385,1.6837,1.6837,45400000.0
2009-05-15 07:59:00,1.6837,1.6844,1.6835,1.6836,238400000.0
2009-05-15 08:00:00,1.6836,1.6846,1.6832,1.6844,224400000.0
2009-05-15 08:01:00,1.68435,1.6852,1.68405,1.68475,137400000.0
2009-05-15 08:02:00,1.6847,1.6847,1.68395,1.68435,212600000.0
2009-05-15 08:03:00,1.6844,1.68455,1.6841,1.68415,184400000.0
2009-05-15 08:04:00,1.68415,1.68445,1.6835,1.68425,266400000.0
2009-05-15 08:05:00,1.68415,1.6847,1.68365,1.6844,201600000.0
2009-05-15 08:06:00,1.6841,1.6859,1.6839,1.68585,209400000.0
2009-05-15 08:07:00,1.68585,1.68705,1.6858,1.6863,223000000.0
2009-05-15 08:08:00,1.68635,1.68655,1.6854,1.68595,221200000.0
2009-05-15 08:09:00,1.68595,1.68615,1.6842,1.68465,288600000.0
2009-05-15 08:10:00,1.6847,1.68495,1.68455,1.68485,99800000.0
2009-05-15 08:11:00,1.68475,1.68475,1.6836,1.68395,177600000.0
2009-05-15 08:12:00,1.68395,1.6843,1.68375,1.684,150600000.0
2009-05-15 08:13:00,1.6839,1.6843,1.68385,1.68395,159200000.0
2009-05-15 08:14:00,1.684,1.68455,1.68365,1.684,147800000.0
2009-05-15 08:15:00,1.684,1.6847,1.6839,1.6847,187200000.0
2009-05-15 08:16:00,1.68475,1.68545,1.6847,1.68545,107600000.0
2009-05-15 08:17:00,1.68525,1.68525,1.6846,1.6848,80800000.0
2009-05-15 08:18:00,1.6848,1.6849,1.68415,1.68485,224800000.0
2009-05-15 08:19:00,1.6842,1.6846,1.68405,1.68445,236600000.0
2009-05-15 08:20:00,1.6845,1.685,1.68435,1.68435,127400000.0
2009-05-15 08:21:00,1.68435,1.68455,1.68425,1.68455,116400000.0
2009-05-15 08:22:00,1.68455,1.6851,1.6844,1.68495,139600000.0
2009-05-15 08:23:00,1.68495,1.6851,1.68495,1.685,92000000.0
2009-05-15 08:24:00,1.685,1.68535,1.685,1.6852,116200000.0
2009-05-15 08:25:00,1.6852,1.6855,1.68505,1.6852,130600000.0
2009-05-15 08:26:00,1.6851,1.68545,1.6845,1.6846,65400000.0
2009-05-15 08:27:00,1.6846,1.68535,1.68455,1.6849,158400000.0
2009-05-15 08:28:00,1.6849,1.685,1.6847,1.6848,147200000.0
2009-05-15 08:29:00,1.6849,1.6849,1.6845,1.6846,143200000.0
2009-05-15 08:30:00,1.6846,1.6846,1.68425,1.68435,140200000.0
2009-05-15 08:31:00,1.68435,1.6845,1.6841,1.68445,245200000.0
2009-05-15 08:32:00,1.6843,1.68485,1.68415,1.6845,260200000.0
2009-05-15 08:33:00,1.68435,1.6844,1.6835,1.6842,291200000.0
2009-05-15 08:34:00,1.68415,1.68445,1.6838,1.6839,347400000.0
2009-05-15 08:35:00,1.68395,1.68405,1.6836,1.68405,376200000.0
2009-05-15 08:36:00,1.684,1.68415,1.68285,1.68305,348600000.0
2009-05-15 08:37:00,1.683,1.6834,1.68255,1.68255,213200000.0
2009-05-15 08:38:00,1.6826,1.68295,1.68235,1.6826,269800000.0
2009-05-15 08:39:00,1.68255,1.6832,1.6824,1.68295,254000000.0
2009-05-15 08:40:00,1.68295,1.68385,1.68295,1.68365,153800000.0
2009-05-15 08:41:00,1.6837,1.6838,1.68335,1.68355,222600000.0
2009-05-15 08:42:00,1.6835,1.68405,1.6835,1.6838,192600000.0
2009-05-15 08:43:00,1.6838,1.68385,1.683,1.68335,206600000.0
2009-05-15 08:44:00,1.68345,1.68345,1.6828,1.68315,109000000.0
2009-05-15 08:45:00,1.68315,1.68345,1.68275,1.6831,152200000.0
2009-05-15 08:46:00,1.6831,1.6833,1.68255,1.68255,168200000.0
2009-05-15 08:47:00,1.6825,1.68265,1.6816,1.68195,324600000.0
2009-05-15 08:48:00,1.68195,1.6824,1.6817,1.68195,325600000.0
2009-05-15 08:49:00,1.68195,1.68345,1.68165,1.68335,257200000.0
2009-05-15 08:50:00,1.68335,1.68345,1.6831,1.68325,228800000.0
2009-05-15 08:51:00,1.68325,1.6834,1.683,1.6832,228600000.0
2009-05-15 08:52:00,1.6832,1.68335,1.68295,1.6832,153600000.0
2009-05-15 08:53:00,1.68315,1.68315,1.68235,1.68265,286200000.0
2009-05-15 08:54:00,1.68265,1.68315,1.68245,1.68275,270200000.0
2009-05-15 08:55:00,1.68255,1.6827,1.6823,1.6824,248600000.0
2009-05-15 08:56:00,1.6824,1.6833,1.6824,1.68245,316000000.0
2009-05-15 08:57:00,1.68245,1.68285,1.6822,1.6828,314200000.0
2009-05-15 08:58:00,1.68285,1.68305,1.68245,1.6827,362000000.0
2009-05-15 08:59:00,1.68265,1.6827,1.68195,1.6826,314200000.0
2009-05-15 09:00:00,1.68275,1.6841,1.6827,1.68355,344200000.0
2009-05-15 09:01:00,1.68345,1.6837,1.6831,1.6832,254800000.0
2009-05-15 09:02:00,1.6832,1.6834,1.6828,1.68295,270400000.0
2009-05-15 09:03:00,1.68295,1.68345,1.6829,1.6832,278600000.0
2009-05-15 09:04:00,1.6834,1.68405,1.6834,1.68405,341400000.0
2009-05-15 09:05:00,1.68385,1.68415,1.6834,1.6834,352199999.0
2009-05-15 09:06:00,1.6835,1.6835,1.68295,1.68305,356800000.0
2009-05-15 09:07:00,1.68305,1.68415,1.6829,1.68405,302600000.0
2009-05-15 09:08:00,1.6839,1.68405,1.68385,1.6839,399800000.0
2009-05-15 09:09:00,1.6839,1.684,1.68325,1.6833,342700000.0
2009-05-15 09:10:00,1.6833,1.6835,1.68275,1.6831,316400000.0
2009-05-15 09:11:00,1.6831,1.68365,1.68285,1.6833,335200000.0
2009-05-15 09:12:00,1.68335,1.68375,1.6833,1.68355,476000000.0
2009-05-15 09:13:00,1.6837,1.6839,1.6833,1.68355,472400000.0
2009-05-15 09:14:00,1.68345,1.6844,1.68345,1.68435,231800000.0
2009-05-15 09:15:00,1.6845,1.68515,1.6843,1.6848,283000000.0
2009-05-15 09:16:00,1.68475,1.685,1.68395,1.68485,231400000.0
2009-05-15 09:17:00,1.68485,1.68745,1.6846,1.68695,270800000.0
2009-05-15 09:18:00,1.6869,1.687,1.68615,1.6863,319000000.0
2009-05-15 09:19:00,1.6863,1.68675,1.686,1.68635,478800000.0
2009-05-15 09:20:00,1.68645,1.68655,1.6853,1.6853,345200000.0
2009-05-15 09:21:00,1.6853,1.6853,1.68465,1.68465,345200000.0
2009-05-15 09:22:00,1.68465,1.68465,1.68385,1.6841,346200000.0
2009-05-15 09:23:00,1.6843,1.68475,1.6843,1.68465,259600000.0
2009-05-15 09:24:00,1.6847,1.68535,1.68465,1.6851,308200000.0
2009-05-15 09:25:00,1.68505,1.68535,1.6849,1.6851,288600000.0
2009-05-15 09:26:00,1.6851,1.6851,1.68425,1.68505,426600000.0
2009-05-15 09:27:00,1.68545,1.68565,1.68495,1.6854,286800000.0
2009-05-15 09:28:00,1.6853,1.68585,1.68515,1.68575,313600000.0
2009-05-15 09:29:00,1.6857,1.68575,1.685,1.685,414800000.0
2009-05-15 09:30:00,1.685,1.6853,1.6848,1.68515,488000000.0
2009-05-15 09:31:00,1.6852,1.6859,1.6851,1.6854,235000000.0
2009-05-15 09:32:00,1.68535,1.6855,1.68505,1.68515,205000000.0
2009-05-15 09:33:00,1.6853,1.6858,1.6853,1.6857,233200000.0
2009-05-15 09:34:00,1.6857,1.6857,1.68465,1.68475,167000000.0
2009-05-15 09:35:00,1.68485,1.68485,1.68445,1.68465,283200000.0
2009-05-15 09:36:00,1.6847,1.6854,1.6846,1.68525,294600000.0
2009-05-15 09:37:00,1.68535,1.68535,1.6842,1.68435,382000000.0
2009-05-15 09:38:00,1.68445,1.6847,1.6842,1.68435,294000000.0
2009-05-15 09:39:00,1.6843,1.6846,1.6843,1.68455,263600000.0
2009-05-15 09:40:00,1.68445,1.68465,1.68445,1.68465,113200000.0
2009-05-15 09:41:00,1.6847,1.6855,1.6847,1.68545,276800000.0
2009-05-15 09:42:00,1.6855,1.68555,1.6851,1.68525,293400000.0
2009-05-15 09:43:00,1.68525,1.6855,1.6851,1.6851,217200000.0
2009-05-15 09:44:00,1.68505,1.68525,1.6848,1.68525,302600000.0
2009-05-15 09:45:00,1.68525,1.68535,1.6849,1.68505,380800000.0
2009-05-15 09:46:00,1.68505,1.68535,1.6848,1.685,290600000.0
2009-05-15 09:47:00,1.68515,1.68525,1.6849,1.6851,309400000.0
2009-05-15 09:48:00,1.6852,1.68575,1.6852,1.68555,265200000.0
2009-05-15 09:49:00,1.6854,1.6865,1.6854,1.6862,371200000.0
2009-05-15 09:50:00,1.6862,1.68635,1.6852,1.6854,326800000.0
2009-05-15 09:51:00,1.6854,1.6855,1.6852,1.6852,189400000.0
2009-05-15 09:52:00,1.6852,1.68525,1.68465,1.68495,257200000.0
2009-05-15 09:53:00,1.68495,1.685,1.6846,1.6846,247000000.0
2009-05-15 09:54:00,1.6846,1.6846,1.684,1.6841,234800000.0
2009-05-15 09:55:00,1.68415,1.6846,1.68415,1.68425,111800000.0
2009-05-15 09:56:00,1.68425,1.68545,1.68415,1.68535,355600000.0
2009-05-15 09:57:00,1.6851,1.68545,1.68495,1.68525,248200000.0
2009-05-15 09:58:00,1.68525,1.6855,1.685,1.68525,247400000.0
2009-05-15 09:59:00,1.68515,1.68515,1.68355,1.68385,371200000.0
2009-05-15 10:00:00,1.6839,1.68525,1.6839,1.68525,442000000.0
2009-05-15 10:01:00,1.68525,1.68545,1.68365,1.68465,364200000.0
2009-05-15 10:02:00,1.68465,1.68635,1.68435,1.6863,338400000.0
2009-05-15 10:03:00,1.6863,1.68665,1.6861,1.68625,357800000.0
2009-05-15 10:04:00,1.68625,1.68625,1.6854,1.68565,384400000.0
2009-05-15 10:05:00,1.68565,1.6858,1.68475,1.6848,214800000.0
2009-05-15 10:06:00,1.68485,1.68565,1.68485,1.6855,266000000.0
2009-05-15 10:07:00,1.68545,1.6862,1.68535,1.6859,333000000.0
2009-05-15 10:08:00,1.6859,1.686,1.68485,1.68485,306600000.0
2009-05-15 10:09:00,1.685,1.68515,1.6841,1.6842,385800000.0
2009-05-15 10:10:00,1.6842,1.68465,1.68395,1.684,275800000.0
2009-05-15 10:11:00,1.684,1.6843,1.6838,1.68405,338800000.0
2009-05-15 10:12:00,1.68405,1.68425,1.6836,1.68375,308200000.0
2009-05-15 10:13:00,1.68375,1.68475,1.68375,1.6847,337200000.0
2009-05-15 10:14:00,1.68475,1.6856,1.68475,1.68495,465800000.0
2009-05-15 10:15:00,1.685,1.6851,1.685,1.68505,330400000.0
2009-05-15 10:16:00,1.68515,1.6855,1.68505,1.6852,301800000.0
2009-05-15 10:17:00,1.6852,1.68525,1.68475,1.685,498900000.0
2009-05-15 10:18:00,1.685,1.685,1.6835,1.68365,423400000.0
2009-05-15 10:19:00,1.68375,1.68395,1.68355,1.68365,318000000.0
2009-05-15 10:20:00,1.68365,1.68385,1.6831,1.68335,357400000.0
2009-05-15 10:21:00,1.68335,1.6836,1.6831,1.6834,225400000.0
2009-05-15 10:22:00,1.6834,1.6841,1.6834,1.68365,511800000.0
2009-05-15 10:23:00,1.68355,1.6838,1.6832,1.6838,397800000.0
2009-05-15 10:24:00,1.68345,1.68405,1.68325,1.68405,225200000.0
2009-05-15 10:25:00,1.68405,1.68425,1.68365,1.68405,385800000.0
2009-05-15 10:26:00,1.68405,1.68445,1.68405,1.6841,261800000.0
2009-05-15 10:27:00,1.6842,1.6844,1.68395,1.68425,305200000.0
2009-05-15 10:28:00,1.68425,1.6845,1.6841,1.68425,270000000.0
2009-05-15 10:29:00,1.68425,1.68435,1.68395,1.68395,225600000.0
2009-05-15 10:30:00,1.68395,1.68415,1.6836,1.6838,302800000.0
2009-05-15 10:31:00,1.6837,1.68405,1.6837,1.6838,213200000.0
2009-05-15 10:32:00,1.68375,1.6838,1.68285,1.68315,297800000.0
2009-05-15 10:33:00,1.68315,1.68325,1.68295,1.68305,122000000.0
2009-05-15 10:34:00,1.683,1.6838,1.68295,1.6837,405600000.0
2009-05-15 10:35:00,1.6836,1.6843,1.6834,1.6838,260300000.0
2009-05-15 10:36:00,1.6836,1.6843,1.68335,1.6839,279200000.0
2009-05-15 10:37:00,1.6839,1.68425,1.6839,1.6839,158600000.0
2009-05-15 10:38:00,1.6839,1.68415,1.68385,1.68395,279800000.0
2009-05-15 10:39:00,1.6839,1.68405,1.6837,1.6838,310600000.0
2009-05-15 10:40:00,1.6838,1.68415,1.68345,1.68345,291900000.0
2009-05-15 10:41:00,1.68345,1.68355,1.6828,1.6833,361400000.0
2009-05-15 10:42:00,1.6833,1.6838,1.68305,1.6836,360200000.0
2009-05-15 10:43:00,1.6836,1.68385,1.6831,1.6836,369400000.0
2009-05-15 10:44:00,1.6836,1.68395,1.68295,1.68385,357000000.0
2009-05-15 10:45:00,1.68385,1.6841,1.68315,1.68335,420200000.0
2009-05-15 10:46:00,1.6833,1.6834,1.68255,1.6829,507200000.0
2009-05-15 10:47:00,1.68295,1.68295,1.6824,1.68255,440400000.0
2009-05-15 10:48:00,1.6826,1.68355,1.68255,1.68355,416000000.0
2009-05-15 10:49:00,1.68355,1.6838,1.6831,1.68335,392800000.0
2009-05-15 10:50:00,1.68335,1.68355,1.683,1.68315,287600000.0
2009-05-15 10:51:00,1.6832,1.6836,1.6826,1.68275,482000000.0
2009-05-15 10:52:00,1.6829,1.6833,1.68265,1.68315,408200000.0
2009-05-15 10:53:00,1.6832,1.68365,1.6832,1.6835,204000000.0
2009-05-15 10:54:00,1.68345,1.6836,1.68305,1.68305,312000000.0
2009-05-15 10:55:00,1.68305,1.6835,1.6827,1.6827,315800000.0
2009-05-15 10:56:00,1.68285,1.68345,1.68255,1.6834,355800000.0
2009-05-15 10:57:00,1.6833,1.6835,1.68315,1.6832,335800000.0
2009-05-15 10:58:00,1.68325,1.6837,1.68285,1.6835,403800000.0
2009-05-15 10:59:00,1.6835,1.68405,1.6831,1.6831,338800000.0
2009-05-15 11:00:00,1.6832,1.68335,1.6821,1.6829,395200000.0
2009-05-15 11:01:00,1.68285,1.68365,1.6828,1.68285,327000000.0
2009-05-15 11:02:00,1.68295,1.6833,1.68245,1.68275,207200000.0
2009-05-15 11:03:00,1.68275,1.68275,1.6811,1.6814,438200000.0
2009-05-15 11:04:00,1.6816,1.6818,1.6812,1.6817,252200000.0
2009-05-15 11:05:00,1.68185,1.68215,1.68155,1.6819,381400000.0
2009-05-15 11:06:00,1.68185,1.6822,1.6816,1.68185,266200000.0
2009-05-15 11:07:00,1.6819,1.6822,1.6814,1.68145,322000000.0
2009-05-15 11:08:00,1.68145,1.68165,1.681,1.6812,357200000.0
2009-05-15 11:09:00,1.6812,1.6815,1.68095,1.681,354000000.0
2009-05-15 11:10:00,1.6809,1.681,1.6803,1.6804,320800000.0
2009-05-15 11:11:00,1.6804,1.68055,1.67985,1.68045,350000000.0
2009-05-15 11:12:00,1.68035,1.68135,1.68035,1.68115,222000000.0
2009-05-15 11:13:00,1.68115,1.6818,1.6809,1.6815,314600000.0
2009-05-15 11:14:00,1.6815,1.68165,1.6808,1.6816,384400000.0
2009-05-15 11:15:00,1.68155,1.68175,1.681,1.68165,389000000.0
2009-05-15 11:16:00,1.6816,1.68245,1.68125,1.6821,436800000.0
2009-05-15 11:17:00,1.68215,1.68305,1.68215,1.68295,322800000.0
2009-05-15 11:18:00,1.68305,1.68305,1.68115,1.68155,400400000.0
2009-05-15 11:19:00,1.6814,1.6823,1.68135,1.68165,481400000.0
2009-05-15 11:20:00,1.6817,1.6821,1.68165,1.6818,350800000.0
2009-05-15 11:21:00,1.68175,1.68175,1.6812,1.68155,465200000.0
2009-05-15 11:22:00,1.68155,1.6817,1.68135,1.68165,397600000.0
2009-05-15 11:23:00,1.6816,1.6818,1.6815,1.68165,293800000.0
2009-05-15 11:24:00,1.68165,1.68195,1.68155,1.6818,253000000.0
2009-05-15 11:25:00,1.68175,1.68175,1.6811,1.68125,311000000.0
2009-05-15 11:26:00,1.68125,1.6815,1.68105,1.6815,183600000.0
2009-05-15 11:27:00,1.6815,1.6817,1.6814,1.68145,355200000.0
2009-05-15 11:28:00,1.6814,1.6816,1.6813,1.68155,250400000.0
2009-05-15 11:29:00,1.68155,1.68185,1.6814,1.68165,208800000.0
2009-05-15 11:30:00,1.68165,1.6821,1.68135,1.68185,229800000.0
2009-05-15 11:31:00,1.68185,1.6821,1.68155,1.6818,284200000.0
2009-05-15 11:32:00,1.6818,1.68185,1.6811,1.6815,245800000.0
2009-05-15 11:33:00,1.6816,1.68185,1.68105,1.68115,273200000.0
2009-05-15 11:34:00,1.68115,1.68135,1.6809,1.681,281600000.0
2009-05-15 11:35:00,1.681,1.68125,1.6808,1.68115,222800000.0
2009-05-15 11:36:00,1.68115,1.68125,1.6804,1.68045,346800000.0
2009-05-15 11:37:00,1.68055,1.6807,1.67995,1.6802,421600000.0
2009-05-15 11:38:00,1.6804,1.6804,1.67975,1.6803,338800000.0
2009-05-15 11:39:00,1.6803,1.68095,1.6803,1.68065,340800000.0
2009-05-15 11:40:00,1.6807,1.68115,1.6807,1.68075,194600000.0
2009-05-15 11:41:00,1.6808,1.68115,1.6806,1.68085,208200000.0
2009-05-15 11:42:00,1.6809,1.68285,1.6809,1.6828,327800000.0
2009-05-15 11:43:00,1.6827,1.6832,1.68235,1.68265,235800000.0
2009-05-15 11:44:00,1.6826,1.6827,1.68165,1.682,172200000.0
2009-05-15 11:45:00,1.682,1.68235,1.68165,1.68205,305200000.0
2009-05-15 11:46:00,1.68205,1.6822,1.6819,1.68215,68000000.0
2009-05-15 11:47:00,1.6822,1.68275,1.6821,1.6826,238200000.0
2009-05-15 11:48:00,1.68265,1.6828,1.6817,1.6825,400600000.0
2009-05-15 11:49:00,1.6825,1.6827,1.6824,1.6826,223600000.0
2009-05-15 11:50:00,1.6826,1.68285,1.68205,1.68215,322600000.0
2009-05-15 11:51:00,1.682,1.68235,1.6818,1.68215,292600000.0
2009-05-15 11:52:00,1.6821,1.6824,1.68205,1.68235,338800000.0
2009-05-15 11:53:00,1.68235,1.68255,1.68215,1.68235,456600000.0
2009-05-15 11:54:00,1.68235,1.6824,1.6818,1.6821,357600000.0
2009-05-15 11:55:00,1.6821,1.6823,1.68165,1.6817,331800000.0
2009-05-15 11:56:00,1.6817,1.68185,1.68145,1.68145,239000000.0
2009-05-15 11:57:00,1.6814,1.68155,1.68085,1.6812,371800000.0
2009-05-15 11:58:00,1.6812,1.6812,1.6808,1.6808,248200000.0
2009-05-15 11:59:00,1.6808,1.6814,1.6807,1.68115,389000000.0
2009-05-15 12:00:00,1.68115,1.6816,1.6808,1.681,402000000.0
2009-05-15 12:01:00,1.6809,1.68105,1.68085,1.68095,203200000.0
2009-05-15 12:02:00,1.68095,1.681,1.68045,1.68075,292200000.0
2009-05-15 12:03:00,1.6807,1.68135,1.68065,1.6812,253000000.0
2009-05-15 12:04:00,1.68125,1.6818,1.68115,1.68175,338600000.0
2009-05-15 12:05:00,1.68175,1.6818,1.68155,1.6816,153000000.0
2009-05-15 12:06:00,1.6816,1.6817,1.68125,1.68145,281200000.0
2009-05-15 12:07:00,1.6814,1.68165,1.6813,1.6813,335200000.0
2009-05-15 12:08:00,1.6814,1.68155,1.6813,1.68155,201000000.0
2009-05-15 12:09:00,1.6816,1.6817,1.6814,1.6816,180400000.0
2009-05-15 12:10:00,1.6817,1.68175,1.68135,1.68155,179600000.0
2009-05-15 12:11:00,1.68155,1.68185,1.68155,1.6817,167800000.0
2009-05-15 12:12:00,1.68175,1.6819,1.6812,1.68125,287800000.0
2009-05-15 12:13:00,1.68125,1.6813,1.681,1.6811,170800000.0
2009-05-15 12:14:00,1.6812,1.6814,1.6809,1.6811,179200000.0
2009-05-15 12:15:00,1.68115,1.6816,1.68105,1.6815,335600000.0
2009-05-15 12:16:00,1.6816,1.6816,1.68105,1.68115,347200000.0
2009-05-15 12:17:00,1.6812,1.6817,1.6811,1.6813,318000000.0
2009-05-15 12:18:00,1.6813,1.68155,1.68105,1.68155,367200000.0
2009-05-15 12:19:00,1.68155,1.68155,1.68125,1.68135,382200000.0
2009-05-15 12:20:00,1.6815,1.6815,1.6802,1.68035,326200000.0
2009-05-15 12:21:00,1.6803,1.6804,1.68,1.68015,250000000.0
2009-05-15 12:22:00,1.68035,1.6804,1.6801,1.6803,258000000.0
2009-05-15 12:23:00,1.68015,1.6805,1.68,1.6801,400800000.0
2009-05-15 12:24:00,1.6801,1.6809,1.6801,1.6809,416400000.0
2009-05-15 12:25:00,1.6808,1.6808,1.68015,1.68015,284200000.0
2009-05-15 12:26:00,1.68015,1.68025,1.67945,1.67955,240600000.0
2009-05-15 12:27:00,1.67955,1.6801,1.6793,1.67955,336000000.0
2009-05-15 12:28:00,1.6796,1.68005,1.6793,1.6795,500400000.0
2009-05-15 12:29:00,1.67945,1.67955,1.6786,1.6788,321000000.0
2009-05-15 12:30:00,1.6788,1.679,1.67855,1.6788,368400000.0
2009-05-15 12:31:00,1.6789,1.67985,1.6788,1.67945,437600000.0
2009-05-15 12:32:00,1.6796,1.67975,1.679,1.6792,373600000.0
2009-05-15 12:33:00,1.6793,1.6798,1.6792,1.6795,420800000.0
2009-05-15 12:34:00,1.6795,1.67985,1.6794,1.6796,233200000.0
2009-05-15 12:35:00,1.6795,1.6795,1.6789,1.679,306600000.0
2009-05-15 12:36:00,1.679,1.67975,1.6789,1.6797,379200000.0
2009-05-15 12:37:00,1.6797,1.67975,1.67915,1.67925,467200000.0
2009-05-15 12:38:00,1.67915,1.67955,1.67895,1.67935,446800000.0
2009-05-15 12:39:00,1.67945,1.68025,1.6793,1.67975,352600000.0
2009-05-15 12:40:00,1.67975,1.68,1.67915,1.67975,471800000.0
2009-05-15 12:41:00,1.67965,1.67965,1.67925,1.67935,332800000.0
2009-05-15 12:42:00,1.6793,1.67955,1.6792,1.67935,190800000.0
2009-05-15 12:43:00,1.67935,1.68035,1.67915,1.6802,242200000.0
2009-05-15 12:44:00,1.68045,1.6809,1.6801,1.68065,364200000.0
2009-05-15 12:45:00,1.6805,1.6809,1.68045,1.68075,301200000.0
2009-05-15 12:46:00,1.68075,1.6813,1.68045,1.6812,352800000.0
2009-05-15 12:47:00,1.6813,1.6816,1.6811,1.6815,298200000.0
2009-05-15 12:48:00,1.68155,1.6818,1.68135,1.6818,338800000.0
2009-05-15 12:49:00,1.6817,1.68195,1.68145,1.6815,330800000.0
2009-05-15 12:50:00,1.6815,1.68165,1.6812,1.6816,300800000.0
2009-05-15 12:51:00,1.6815,1.68185,1.68135,1.68145,366400000.0
2009-05-15 12:52:00,1.68145,1.68185,1.6813,1.68165,198800000.0
2009-05-15 12:53:00,1.68165,1.6819,1.68155,1.6819,277200000.0
2009-05-15 12:54:00,1.6819,1.682,1.68175,1.68185,156600000.0
2009-05-15 12:55:00,1.68185,1.6821,1.6817,1.6817,299600000.0
2009-05-15 12:56:00,1.68175,1.68225,1.6817,1.68205,208400000.0
2009-05-15 12:57:00,1.6823,1.6829,1.6819,1.6829,213400000.0
2009-05-15 12:58:00,1.6829,1.68335,1.68265,1.6828,409600000.0
2009-05-15 12:59:00,1.6827,1.68295,1.6817,1.6828,391600000.0
2009-05-15 13:00:00,1.68305,1.68305,1.6813,1.6817,309000000.0
2009-05-15 13:01:00,1.68175,1.6818,1.6813,1.6813,380200000.0
2009-05-15 13:02:00,1.6813,1.6821,1.6813,1.6818,450600000.0
2009-05-15 13:03:00,1.6818,1.68185,1.6812,1.68125,302600000.0
2009-05-15 13:04:00,1.6811,1.68185,1.6811,1.68175,238600000.0
2009-05-15 13:05:00,1.68185,1.6819,1.6813,1.68145,163600000.0
2009-05-15 13:06:00,1.68145,1.68205,1.68145,1.68165,402000000.0
2009-05-15 13:07:00,1.6817,1.68195,1.68155,1.68195,303000000.0
2009-05-15 13:08:00,1.68195,1.6822,1.68175,1.68175,221400000.0
2009-05-15 13:09:00,1.68175,1.6819,1.68165,1.6818,123000000.0
2009-05-15 13:10:00,1.6818,1.6821,1.6817,1.6819,312400000.0
2009-05-15 13:11:00,1.6819,1.68225,1.68175,1.68205,354200000.0
2009-05-15 13:12:00,1.68205,1.68315,1.68205,1.6827,384200000.0
2009-05-15 13:13:00,1.6827,1.6834,1.6827,1.6832,162400000.0
2009-05-15 13:14:00,1.6832,1.68365,1.68295,1.68305,371000000.0
2009-05-15 13:15:00,1.6832,1.68365,1.6825,1.6825,332000000.0
2009-05-15 13:16:00,1.68255,1.68265,1.68245,1.68255,243800000.0
2009-05-15 13:17:00,1.68265,1.6827,1.6824,1.68245,451200000.0
2009-05-15 13:18:00,1.6825,1.68255,1.6824,1.68255,197000000.0
2009-05-15 13:19:00,1.6825,1.68285,1.6825,1.68265,227600000.0
2009-05-15 13:20:00,1.6827,1.68325,1.6827,1.68295,348600000.0
2009-05-15 13:21:00,1.68295,1.68305,1.6828,1.6829,422600000.0
2009-05-15 13:22:00,1.6829,1.68295,1.68225,1.6826,360400000.0
2009-05-15 13:23:00,1.6828,1.683,1.6827,1.6827,170600000.0
2009-05-15 13:24:00,1.68275,1.68335,1.68275,1.6833,325400000.0
2009-05-15 13:25:00,1.68325,1.68395,1.68315,1.6839,305400000.0
2009-05-15 13:26:00,1.6839,1.68415,1.68375,1.6838,414400000.0
2009-05-15 13:27:00,1.68385,1.6843,1.68365,1.6841,245200000.0
2009-05-15 13:28:00,1.68405,1.6841,1.68355,1.6838,278000000.0
2009-05-15 13:29:00,1.68375,1.68385,1.6835,1.6835,158000000.0
2009-05-15 13:30:00,1.68355,1.6837,1.683,1.68305,253400000.0
2009-05-15 13:31:00,1.6834,1.68375,1.683,1.68345,344000000.0
2009-05-15 13:32:00,1.6835,1.68425,1.6835,1.68425,284800000.0
2009-05-15 13:33:00,1.6841,1.6846,1.68375,1.684,283000000.0
2009-05-15 13:34:00,1.684,1.68415,1.6838,1.68385,219200000.0
2009-05-15 13:35:00,1.6838,1.6841,1.6836,1.6839,327000000.0
2009-05-15 13:36:00,1.6839,1.68435,1.6839,1.6843,231600000.0
2009-05-15 13:37:00,1.6845,1.6845,1.6839,1.68405,287400000.0
2009-05-15 13:38:00,1.684,1.68435,1.684,1.6841,224000000.0
2009-05-15 13:39:00,1.68405,1.6846,1.6839,1.6845,239400000.0
2009-05-15 13:40:00,1.68455,1.68525,1.68455,1.685,187200000.0
2009-05-15 13:41:00,1.68505,1.6852,1.6848,1.68495,306800000.0
2009-05-15 13:42:00,1.68495,1.68525,1.6843,1.68455,222000000.0
2009-05-15 13:43:00,1.68455,1.68465,1.68405,1.6841,331000000.0
2009-05-15 13:44:00,1.6841,1.6843,1.68395,1.6842,206800000.0
2009-05-15 13:45:00,1.6842,1.6844,1.68405,1.68415,245800000.0
2009-05-15 13:46:00,1.68415,1.6842,1.68355,1.6838,247200000.0
2009-05-15 13:47:00,1.6837,1.684,1.6835,1.68365,309400000.0
2009-05-15 13:48:00,1.6837,1.6839,1.6834,1.68385,325000000.0
2009-05-15 13:49:00,1.68385,1.68475,1.6837,1.68475,322000000.0
2009-05-15 13:50:00,1.68475,1.68535,1.6846,1.6847,322200000.0
2009-05-15 13:51:00,1.6846,1.68485,1.68425,1.6848,343000000.0
2009-05-15 13:52:00,1.68485,1.68495,1.6845,1.6845,222600000.0
2009-05-15 13:53:00,1.6845,1.6846,1.684,1.6844,188800000.0
2009-05-15 13:54:00,1.6844,1.6847,1.6844,1.68445,77000000.0
2009-05-15 13:55:00,1.68445,1.68515,1.68435,1.68495,293200000.0
2009-05-15 13:56:00,1.6849,1.68685,1.6846,1.6866,356200000.0
2009-05-15 13:57:00,1.68655,1.68655,1.6857,1.68615,410200000.0
2009-05-15 13:58:00,1.6862,1.68795,1.68595,1.68775,439800000.0
2009-05-15 13:59:00,1.68775,1.6894,1.68765,1.68905,351300000.0
2009-05-15 14:00:00,1.689,1.689,1.6869,1.68715,429200000.0
2009-05-15 14:01:00,1.68725,1.6878,1.68675,1.6871,397200000.0
2009-05-15 14:02:00,1.68715,1.68725,1.68655,1.6867,446800000.0
2009-05-15 14:03:00,1.6866,1.68675,1.6864,1.6867,302400000.0
2009-05-15 14:04:00,1.6867,1.68765,1.68645,1.68765,399200000.0
2009-05-15 14:05:00,1.6876,1.68835,1.6873,1.68745,448400000.0
2009-05-15 14:06:00,1.6875,1.68865,1.6871,1.6885,561000000.0
2009-05-15 14:07:00,1.68865,1.68925,1.68855,1.68895,422600000.0
2009-05-15 14:08:00,1.68895,1.68915,1.68855,1.6888,430000000.0
2009-05-15 14:09:00,1.68865,1.6891,1.68855,1.6887,361200000.0
2009-05-15 14:10:00,1.6887,1.6888,1.6882,1.6884,414200000.0
2009-05-15 14:11:00,1.68825,1.6886,1.68805,1.6885,490200000.0
2009-05-15 14:12:00,1.68845,1.68875,1.68765,1.68775,405400000.0
2009-05-15 14:13:00,1.68775,1.68835,1.68765,1.68835,386600000.0
2009-05-15 14:14:00,1.68835,1.68835,1.68705,1.68705,493800000.0
2009-05-15 14:15:00,1.6871,1.6873,1.68655,1.68665,380000000.0
2009-05-15 14:16:00,1.68675,1.6868,1.6859,1.68645,430600000.0
2009-05-15 14:17:00,1.68645,1.68655,1.686,1.68635,324200000.0
2009-05-15 14:18:00,1.68635,1.6872,1.68615,1.687,446800000.0
2009-05-15 14:19:00,1.687,1.68775,1.6868,1.6873,473400000.0
2009-05-15 14:20:00,1.6873,1.68805,1.68725,1.68805,470800000.0
2009-05-15 14:21:00,1.68805,1.68805,1.68725,1.6874,404400000.0
2009-05-15 14:22:00,1.6874,1.6874,1.6866,1.68675,424000000.0
2009-05-15 14:23:00,1.68675,1.6868,1.68605,1.6866,385200000.0
2009-05-15 14:24:00,1.68665,1.6869,1.6861,1.6863,346400000.0
2009-05-15 14:25:00,1.68635,1.68725,1.68625,1.687,349800000.0
2009-05-15 14:26:00,1.687,1.68755,1.68695,1.6871,377200000.0
2009-05-15 14:27:00,1.6871,1.6871,1.68605,1.68645,384600000.0
2009-05-15 14:28:00,1.6864,1.68695,1.6862,1.6862,352400000.0
2009-05-15 14:29:00,1.6862,1.68675,1.68555,1.6861,389200000.0
2009-05-15 14:30:00,1.6861,1.68695,1.68525,1.6862,325200000.0
2009-05-15 14:31:00,1.6864,1.68725,1.68555,1.68715,297600000.0
2009-05-15 14:32:00,1.6871,1.6873,1.68615,1.6862,368800000.0
2009-05-15 14:33:00,1.68615,1.68695,1.6861,1.6869,330200000.0
2009-05-15 14:34:00,1.6869,1.6873,1.6863,1.6871,357000000.0
2009-05-15 14:35:00,1.6871,1.68785,1.68695,1.6876,326800000.0
2009-05-15 14:36:00,1.68745,1.68795,1.6873,1.6876,358200000.0
2009-05-15 14:37:00,1.68755,1.6878,1.68705,1.68725,230400000.0
2009-05-15 14:38:00,1.68725,1.68785,1.68705,1.6872,195000000.0
2009-05-15 14:39:00,1.6872,1.6872,1.68595,1.68615,154600000.0
2009-05-15 14:40:00,1.68615,1.68615,1.68555,1.6859,393200000.0
2009-05-15 14:41:00,1.68595,1.6862,1.6859,1.6862,247000000.0
2009-05-15 14:42:00,1.68615,1.6865,1.686,1.6863,362200000.0
2009-05-15 14:43:00,1.6863,1.68635,1.6858,1.68595,278400000.0
2009-05-15 14:44:00,1.68585,1.68605,1.68555,1.6856,297400000.0
2009-05-15 14:45:00,1.68565,1.6859,1.68555,1.6859,384200000.0
2009-05-15 14:46:00,1.68585,1.68645,1.68505,1.68635,463400000.0
2009-05-15 14:47:00,1.68635,1.6865,1.68575,1.686,413000000.0
2009-05-15 14:48:00,1.686,1.68855,1.68595,1.68825,355000000.0
2009-05-15 14:49:00,1.6882,1.6882,1.68715,1.68785,435400000.0
2009-05-15 14:50:00,1.68795,1.68825,1.68715,1.68745,414400000.0
2009-05-15 14:51:00,1.68745,1.68805,1.6873,1.6877,400200000.0
2009-05-15 14:52:00,1.68775,1.68815,1.68765,1.6879,329800000.0
2009-05-15 14:53:00,1.68785,1.68845,1.68785,1.68845,407400000.0
2009-05-15 14:54:00,1.68845,1.68985,1.68835,1.6896,350600000.0
2009-05-15 14:55:00,1.6896,1.68965,1.68875,1.68955,295000000.0
2009-05-15 14:56:00,1.68955,1.69065,1.68955,1.69065,353400000.0
2009-05-15 14:57:00,1.6905,1.69095,1.6905,1.6906,371200000.0
2009-05-15 14:58:00,1.6906,1.69065,1.68965,1.6899,415600000.0
2009-05-15 14:59:00,1.6899,1.69,1.68905,1.68915,440400000.0
2009-05-15 15:00:00,1.6892,1.69,1.6892,1.6898,436600000.0
2009-05-15 15:01:00,1.6898,1.6904,1.6897,1.69,427800000.0
2009-05-15 15:02:00,1.6901,1.6903,1.68985,1.69015,413600000.0
2009-05-15 15:03:00,1.6901,1.69065,1.68985,1.69065,354400000.0
2009-05-15 15:04:00,1.6906,1.69115,1.6906,1.69105,257200000.0
2009-05-15 15:05:00,1.69095,1.6913,1.69065,1.691,493400000.0
2009-05-15 15:06:00,1.691,1.69125,1.6909,1.69095,290000000.0
2009-05-15 15:07:00,1.69095,1.69095,1.6905,1.6905,249600000.0
2009-05-15 15:08:00,1.6906,1.6909,1.69045,1.69065,216600000.0
2009-05-15 15:09:00,1.69065,1.69095,1.6905,1.6909,414600000.0
2009-05-15 15:10:00,1.691,1.69135,1.6908,1.69125,360400000.0
2009-05-15 15:11:00,1.69135,1.6919,1.6913,1.6919,243000000.0
2009-05-15 15:12:00,1.6919,1.69195,1.69135,1.69185,367400000.0
2009-05-15 15:13:00,1.6918,1.69195,1.6915,1.6916,419000000.0
2009-05-15 15:14:00,1.6916,1.6917,1.69105,1.69135,324600000.0
2009-05-15 15:15:00,1.69145,1.69165,1.69095,1.6914,415600000.0
2009-05-15 15:16:00,1.6914,1.69175,1.69125,1.6914,422000000.0
2009-05-15 15:17:00,1.6913,1.69175,1.69125,1.69175,418200000.0
2009-05-15 15:18:00,1.69175,1.6932,1.69145,1.69305,364000000.0
2009-05-15 15:19:00,1.69315,1.6934,1.69245,1.6925,467800000.0
2009-05-15 15:20:00,1.6926,1.69355,1.6922,1.69285,399800000.0
2009-05-15 15:21:00,1.6928,1.69295,1.69205,1.69205,440800000.0
2009-05-15 15:22:00,1.6921,1.69215,1.6913,1.6913,360400000.0
2009-05-15 15:23:00,1.6913,1.6916,1.6907,1.6907,612000000.0
2009-05-15 15:24:00,1.6908,1.69115,1.69065,1.6911,498800000.0
2009-05-15 15:25:00,1.6911,1.69125,1.69065,1.69085,510000000.0
2009-05-15 15:26:00,1.6908,1.691,1.69045,1.6905,381000000.0
2009-05-15 15:27:00,1.6905,1.6911,1.6905,1.6906,293800000.0
2009-05-15 15:28:00,1.6906,1.6907,1.69025,1.69055,369600000.0
2009-05-15 15:29:00,1.69045,1.69075,1.6903,1.6905,424200000.0
2009-05-15 15:30:00,1.6904,1.69075,1.69,1.69,382400000.0
2009-05-15 15:31:00,1.69,1.6902,1.68955,1.68965,417600000.0
2009-05-15 15:32:00,1.68965,1.6899,1.68955,1.6899,376000000.0
2009-05-15 15:33:00,1.68985,1.6901,1.68965,1.6898,434000000.0
2009-05-15 15:34:00,1.68975,1.69055,1.68955,1.69015,443000000.0
2009-05-15 15:35:00,1.6901,1.6916,1.6901,1.69105,395800000.0
2009-05-15 15:36:00,1.69085,1.6909,1.6902,1.6904,353400000.0
2009-05-15 15:37:00,1.6904,1.69055,1.6897,1.69,459000000.0
2009-05-15 15:38:00,1.68995,1.69,1.6886,1.68875,376800000.0
2009-05-15 15:39:00,1.6888,1.689,1.68855,1.68855,382000000.0
2009-05-15 15:40:00,1.68845,1.6892,1.68825,1.689,470800000.0
2009-05-15 15:41:00,1.689,1.68905,1.68755,1.68765,474800000.0
2009-05-15 15:42:00,1.6877,1.6884,1.68745,1.68815,409200000.0
2009-05-15 15:43:00,1.6881,1.6889,1.68805,1.68865,279000000.0
2009-05-15 15:44:00,1.6886,1.6888,1.68835,1.6888,333200000.0
2009-05-15 15:45:00,1.68895,1.68925,1.68875,1.68875,295000000.0
2009-05-15 15:46:00,1.68875,1.689,1.68865,1.6889,364000000.0
2009-05-15 15:47:00,1.6889,1.68895,1.68835,1.68865,465000000.0
2009-05-15 15:48:00,1.6887,1.6887,1.68815,1.6882,447400000.0
2009-05-15 15:49:00,1.6882,1.68865,1.68775,1.68845,437600000.0
2009-05-15 15:50:00,1.68845,1.68875,1.6883,1.6885,455000000.0
2009-05-15 15:51:00,1.6884,1.68845,1.68795,1.6881,350000000.0
2009-05-15 15:52:00,1.6881,1.68825,1.68705,1.68745,407600000.0
2009-05-15 15:53:00,1.68755,1.68775,1.68665,1.6871,417600000.0
2009-05-15 15:54:00,1.68715,1.6878,1.6871,1.68775,336000000.0
2009-05-15 15:55:00,1.68775,1.68775,1.68705,1.68705,408600000.0
2009-05-15 15:56:00,1.68705,1.6876,1.6868,1.68695,418800000.0
2009-05-15 15:57:00,1.68695,1.68735,1.68625,1.68725,440200000.0
2009-05-15 15:58:00,1.68725,1.6884,1.68725,1.688,349800000.0
2009-05-15 15:59:00,1.688,1.68815,1.68715,1.6872,490000000.0
2009-05-15 16:00:00,1.6872,1.6872,1.68665,1.68695,430800000.0
2009-05-15 16:01:00,1.68695,1.68695,1.6864,1.68655,355000000.0
2009-05-15 16:02:00,1.6864,1.6865,1.6855,1.6856,414200000.0
2009-05-15 16:03:00,1.6856,1.68615,1.6855,1.68595,337800000.0
2009-05-15 16:04:00,1.68595,1.68655,1.6859,1.68615,292000000.0
2009-05-15 16:05:00,1.6862,1.68655,1.68615,1.68655,299200000.0
2009-05-15 16:06:00,1.68655,1.68675,1.68585,1.6862,350200000.0
2009-05-15 16:07:00,1.686,1.68645,1.6855,1.68645,474000000.0
2009-05-15 16:08:00,1.6864,1.6871,1.6863,1.6869,369600000.0
2009-05-15 16:09:00,1.6868,1.68705,1.68625,1.6865,370000000.0
2009-05-15 16:10:00,1.6866,1.687,1.68615,1.6863,282200000.0
2009-05-15 16:11:00,1.68625,1.6864,1.6859,1.6862,465200000.0
2009-05-15 16:12:00,1.6863,1.68645,1.6861,1.6861,289000000.0
2009-05-15 16:13:00,1.6861,1.68615,1.6853,1.6856,234400000.0
2009-05-15 16:14:00,1.68565,1.6858,1.68485,1.68545,330600000.0
2009-05-15 16:15:00,1.6854,1.68635,1.68515,1.6863,233600000.0
2009-05-15 16:16:00,1.68625,1.68645,1.68575,1.6862,255200000.0
2009-05-15 16:17:00,1.6862,1.6866,1.68585,1.6866,477400000.0
2009-05-15 16:18:00,1.6866,1.6871,1.68625,1.68645,324800000.0
2009-05-15 16:19:00,1.6864,1.6871,1.6863,1.68705,412000000.0
2009-05-15 16:20:00,1.6867,1.6869,1.6862,1.6864,405400000.0
2009-05-15 16:21:00,1.68635,1.6868,1.68595,1.68595,463000000.0
2009-05-15 16:22:00,1.6861,1.6863,1.6858,1.6859,456400000.0
2009-05-15 16:23:00,1.68615,1.6865,1.68565,1.68605,189000000.0
2009-05-15 16:24:00,1.686,1.68635,1.68585,1.6863,398600000.0
2009-05-15 16:25:00,1.6865,1.68715,1.6861,1.6862,277600000.0
2009-05-15 16:26:00,1.6862,1.6862,1.68535,1.6857,248200000.0
2009-05-15 16:27:00,1.6857,1.68615,1.6853,1.6856,341400000.0
2009-05-15 16:28:00,1.68555,1.6864,1.68555,1.6863,259200000.0
2009-05-15 16:29:00,1.68635,1.6866,1.686,1.6865,295000000.0
2009-05-15 16:30:00,1.68645,1.68745,1.6864,1.6864,390000000.0
2009-05-15 16:31:00,1.68635,1.6868,1.68635,1.68655,328400000.0
2009-05-15 16:32:00,1.68645,1.6865,1.68545,1.6855,405400000.0
2009-05-15 16:33:00,1.6856,1.68635,1.68555,1.68595,402000000.0
2009-05-15 16:34:00,1.68595,1.68595,1.68555,1.68585,519200000.0
2009-05-15 16:35:00,1.68585,1.6863,1.68575,1.68615,289400000.0
2009-05-15 16:36:00,1.68615,1.6862,1.68555,1.68575,434000000.0
2009-05-15 16:37:00,1.6857,1.6859,1.6856,1.6857,518200000.0
2009-05-15 16:38:00,1.68575,1.6862,1.6856,1.6856,433400000.0
2009-05-15 16:39:00,1.68565,1.6857,1.68515,1.6856,454400000.0
2009-05-15 16:40:00,1.6856,1.6865,1.6856,1.6865,424800000.0
2009-05-15 16:41:00,1.6865,1.68695,1.6863,1.6866,397000000.0
2009-05-15 16:42:00,1.6865,1.6867,1.6863,1.6863,265600000.0
2009-05-15 16:43:00,1.6862,1.68675,1.686,1.6866,403400000.0
2009-05-15 16:44:00,1.6868,1.68725,1.6868,1.68695,516200000.0
2009-05-15 16:45:00,1.6869,1.68735,1.6867,1.68685,362600000.0
2009-05-15 16:46:00,1.687,1.6872,1.68585,1.68585,368600000.0
2009-05-15 16:47:00,1.68585,1.68645,1.68525,1.68625,349800000.0
2009-05-15 16:48:00,1.6862,1.68645,1.68605,1.68625,257400000.0
2009-05-15 16:49:00,1.68625,1.6865,1.6861,1.68645,251600000.0
2009-05-15 16:50:00,1.6864,1.68695,1.6863,1.6868,241400000.0
2009-05-15 16:51:00,1.6868,1.68685,1.68605,1.68645,329600000.0
2009-05-15 16:52:00,1.68665,1.6868,1.68505,1.6853,364000000.0
2009-05-15 16:53:00,1.6853,1.68565,1.6849,1.68565,348200000.0
2009-05-15 16:54:00,1.6856,1.6861,1.6856,1.68605,327200000.0
2009-05-15 16:55:00,1.68605,1.68615,1.68515,1.6856,425400000.0
2009-05-15 16:56:00,1.6856,1.6858,1.68535,1.6856,467200000.0
2009-05-15 16:57:00,1.6856,1.68585,1.68545,1.68555,496600000.0
2009-05-15 16:58:00,1.68545,1.68545,1.68495,1.6853,421600000.0
2009-05-15 16:59:00,1.6853,1.68565,1.685,1.6854,597800000.0
2009-05-15 17:00:00,1.6854,1.6854,1.68455,1.68465,540400000.0
2009-05-15 17:01:00,1.68465,1.6851,1.68445,1.6847,443800000.0
2009-05-15 17:02:00,1.68475,1.685,1.68455,1.68475,598200000.0
2009-05-15 17:03:00,1.6847,1.68515,1.6847,1.685,376200000.0
2009-05-15 17:04:00,1.6851,1.6864,1.68505,1.6862,355000000.0
2009-05-15 17:05:00,1.6862,1.68635,1.68535,1.68545,443400000.0
2009-05-15 17:06:00,1.68545,1.6857,1.68505,1.68535,508000000.0
2009-05-15 17:07:00,1.6854,1.6854,1.6844,1.6849,455200000.0
2009-05-15 17:08:00,1.68485,1.68585,1.6846,1.68585,332200000.0
2009-05-15 17:09:00,1.68585,1.68585,1.68465,1.6857,448000000.0
2009-05-15 17:10:00,1.6857,1.6862,1.6856,1.686,306200000.0
2009-05-15 17:11:00,1.686,1.6866,1.68595,1.6863,410200000.0
2009-05-15 17:12:00,1.6864,1.68645,1.686,1.6862,378200000.0
2009-05-15 17:13:00,1.68615,1.6863,1.68515,1.68565,576200000.0
2009-05-15 17:14:00,1.68565,1.68605,1.6855,1.6858,320400000.0
2009-05-15 17:15:00,1.68585,1.68625,1.6857,1.68605,570200000.0
2009-05-15 17:16:00,1.68605,1.68635,1.68585,1.6861,414400000.0
2009-05-15 17:17:00,1.6861,1.68635,1.6859,1.686,372200000.0
2009-05-15 17:18:00,1.686,1.6864,1.68575,1.68605,409400000.0
2009-05-15 17:19:00,1.68605,1.68615,1.6858,1.68595,313000000.0
2009-05-15 17:20:00,1.68595,1.68595,1.68565,1.68575,162800000.0
2009-05-15 17:21:00,1.68575,1.686,1.6846,1.6847,455800000.0
2009-05-15 17:22:00,1.6847,1.68505,1.6842,1.68495,374200000.0
2009-05-15 17:23:00,1.68495,1.6855,1.68445,1.6855,345800000.0
2009-05-15 17:24:00,1.6855,1.6858,1.68505,1.6858,299400000.0
2009-05-15 17:25:00,1.6858,1.686,1.68535,1.68585,462400000.0
2009-05-15 17:26:00,1.68585,1.68645,1.68585,1.686,424000000.0
2009-05-15 17:27:00,1.68605,1.68625,1.6854,1.68555,328200000.0
2009-05-15 17:28:00,1.68555,1.6859,1.6854,1.68575,357600000.0
2009-05-15 17:29:00,1.68575,1.6867,1.6854,1.6866,354000000.0
2009-05-15 17:30:00,1.6866,1.68665,1.68635,1.68635,235400000.0
2009-05-15 17:31:00,1.6863,1.68635,1.68565,1.68595,344000000.0
2009-05-15 17:32:00,1.6861,1.68635,1.68555,1.68575,278800000.0
2009-05-15 17:33:00,1.68575,1.68605,1.6857,1.68585,282800000.0
2009-05-15 17:34:00,1.68595,1.6866,1.68595,1.6865,298400000.0
2009-05-15 17:35:00,1.6865,1.6868,1.68635,1.68675,305000000.0
2009-05-15 17:36:00,1.68675,1.68725,1.68645,1.6871,263400000.0
2009-05-15 17:37:00,1.68705,1.6872,1.68695,1.68715,271200000.0
2009-05-15 17:38:00,1.6872,1.6882,1.68705,1.68745,319800000.0
2009-05-15 17:39:00,1.68745,1.68795,1.6871,1.6875,408000000.0
2009-05-15 17:40:00,1.68755,1.68825,1.6875,1.68805,323800000.0
2009-05-15 17:41:00,1.68805,1.6881,1.6877,1.68795,404400000.0
2009-05-15 17:42:00,1.68795,1.68805,1.68765,1.68775,452000000.0
2009-05-15 17:43:00,1.6877,1.688,1.68745,1.6879,440200000.0
2009-05-15 17:44:00,1.6878,1.6882,1.68755,1.6879,454000000.0
2009-05-15 17:45:00,1.6878,1.68835,1.6876,1.68835,319600000.0
2009-05-15 17:46:00,1.68825,1.68895,1.6882,1.6889,476000000.0
2009-05-15 17:47:00,1.689,1.68935,1.6887,1.68935,463000000.0
2009-05-15 17:48:00,1.68935,1.69,1.68905,1.68945,500600000.0
2009-05-15 17:49:00,1.6894,1.69,1.68935,1.68995,529000000.0
2009-05-15 17:50:00,1.68995,1.69205,1.68985,1.6919,484800000.0
2009-05-15 17:51:00,1.6919,1.69235,1.69095,1.6911,287600000.0
2009-05-15 17:52:00,1.69115,1.6918,1.6911,1.6915,321200000.0
2009-05-15 17:53:00,1.6915,1.69205,1.69105,1.692,384600000.0
2009-05-15 17:54:00,1.692,1.69245,1.69085,1.69105,486000000.0
2009-05-15 17:55:00,1.69105,1.6939,1.69105,1.69295,629200000.0
2009-05-15 17:56:00,1.6928,1.6939,1.69265,1.6929,419800000.0
2009-05-15 17:57:00,1.6929,1.69515,1.69235,1.69485,461700000.0
2009-05-15 17:58:00,1.69485,1.6952,1.693,1.6934,381000000.0
2009-05-15 17:59:00,1.6935,1.69445,1.6927,1.6944,469400000.0
2009-05-15 18:00:00,1.69445,1.69635,1.6944,1.6961,396200000.0
2009-05-15 18:01:00,1.69635,1.6964,1.69525,1.69625,431400000.0
2009-05-15 18:02:00,1.6961,1.6984,1.696,1.6977,443400000.0
2009-05-15 18:03:00,1.6977,1.69805,1.6972,1.6975,308600000.0
2009-05-15 18:04:00,1.6975,1.6975,1.6957,1.6961,407000000.0
2009-05-15 18:05:00,1.6961,1.7,1.69605,1.6987,449200000.0
2009-05-15 18:06:00,1.6987,1.7,1.6986,1.6998,404000000.0
2009-05-15 18:07:00,1.69945,1.6997,1.69865,1.699,382800000.0
2009-05-15 18:08:00,1.69885,1.69925,1.69675,1.69675,494400000.0
2009-05-15 18:09:00,1.69675,1.6972,1.69625,1.6968,469000000.0
2009-05-15 18:10:00,1.6968,1.6986,1.69675,1.6985,411400000.0
2009-05-15 18:11:00,1.69865,1.69945,1.6977,1.69805,488400000.0
2009-05-15 18:12:00,1.69825,1.70235,1.698,1.70235,446000000.0
2009-05-15 18:13:00,1.70225,1.70225,1.6999,1.69995,615600000.0
2009-05-15 18:14:00,1.69995,1.70035,1.69835,1.69965,486600000.0
2009-05-15 18:15:00,1.69965,1.69965,1.6977,1.69815,500600000.0
2009-05-15 18:16:00,1.69825,1.7004,1.69805,1.69985,553800000.0
2009-05-15 18:17:00,1.69985,1.7006,1.699,1.7005,378400000.0
2009-05-15 18:18:00,1.7004,1.7013,1.70035,1.7009,427600000.0
2009-05-15 18:19:00,1.70085,1.70105,1.7006,1.7006,218200000.0
2009-05-15 18:20:00,1.7006,1.70065,1.69945,1.6998,417800000.0
2009-05-15 18:21:00,1.6998,1.7001,1.6996,1.6997,313400000.0
2009-05-15 18:22:00,1.69975,1.7,1.69935,1.69975,330200000.0
2009-05-15 18:23:00,1.69975,1.70005,1.69975,1.70005,338200000.0
2009-05-15 18:24:00,1.7001,1.7001,1.69915,1.69945,449600000.0
2009-05-15 18:25:00,1.69955,1.70035,1.6989,1.6991,521200000.0
2009-05-15 18:26:00,1.69905,1.69955,1.69725,1.69755,492600000.0
2009-05-15 18:27:00,1.6975,1.69765,1.69715,1.69725,298800000.0
2009-05-15 18:28:00,1.69715,1.6974,1.6956,1.6957,562200000.0
2009-05-15 18:29:00,1.6957,1.6967,1.6956,1.6966,344400000.0
2009-05-15 18:30:00,1.6966,1.69745,1.6966,1.69725,373200000.0
2009-05-15 18:31:00,1.69725,1.69805,1.69725,1.69775,327000000.0
2009-05-15 18:32:00,1.69775,1.69815,1.6976,1.698,307800000.0
2009-05-15 18:33:00,1.6981,1.69895,1.69805,1.69865,215000000.0
2009-05-15 18:34:00,1.69865,1.69875,1.6983,1.69845,104200000.0
2009-05-15 18:35:00,1.6983,1.6984,1.69795,1.69835,289400000.0
2009-05-15 18:36:00,1.69775,1.69805,1.6971,1.69715,343200000.0
2009-05-15 18:37:00,1.69715,1.69755,1.6966,1.69685,458600000.0
2009-05-15 18:38:00,1.6969,1.6973,1.69675,1.697,308600000.0
2009-05-15 18:39:00,1.69695,1.6975,1.6969,1.69735,403600000.0
2009-05-15 18:40:00,1.69735,1.69765,1.697,1.69715,270400000.0
2009-05-15 18:41:00,1.69725,1.6974,1.6969,1.69715,361200000.0
2009-05-15 18:42:00,1.697,1.69775,1.69695,1.6977,441200000.0
2009-05-15 18:43:00,1.6978,1.698,1.6976,1.698,236400000.0
2009-05-15 18:44:00,1.69795,1.6983,1.6979,1.6983,194000000.0
2009-05-15 18:45:00,1.6984,1.6988,1.69835,1.6988,91200000.0
2009-05-15 18:46:00,1.6988,1.69895,1.69875,1.69875,138000000.0
2009-05-15 18:47:00,1.69875,1.6999,1.6985,1.6999,176200000.0
2009-05-15 18:48:00,1.69975,1.69995,1.6991,1.6991,243400000.0
2009-05-15 18:49:00,1.69925,1.6997,1.69915,1.6992,195000000.0
2009-05-15 18:50:00,1.6992,1.6992,1.69855,1.69885,180400000.0
2009-05-15 18:51:00,1.6988,1.6992,1.69865,1.6991,155000000.0
2009-05-15 18:52:00,1.6991,1.6996,1.69905,1.69945,179000000.0
2009-05-15 18:53:00,1.69945,1.6997,1.6991,1.69955,235200000.0
2009-05-15 18:54:00,1.6996,1.69965,1.69905,1.6991,97600000.0
2009-05-15 18:55:00,1.6991,1.69915,1.6983,1.69845,295600000.0
2009-05-15 18:56:00,1.69835,1.69845,1.6975,1.69755,229600000.0
2009-05-15 18:57:00,1.6975,1.6975,1.6966,1.69685,376400000.0
2009-05-15 18:58:00,1.69685,1.697,1.69665,1.6967,264000000.0
2009-05-15 18:59:00,1.69665,1.6972,1.6966,1.69695,357000000.0
2009-05-15 19:00:00,1.69695,1.6974,1.69635,1.6966,445000000.0
2009-05-15 19:01:00,1.6966,1.69695,1.69615,1.69695,442600000.0
2009-05-15 19:02:00,1.69695,1.6972,1.69675,1.69705,370800000.0
2009-05-15 19:03:00,1.69705,1.69705,1.69615,1.69615,408600000.0
2009-05-15 19:04:00,1.69615,1.69645,1.6961,1.6964,341600000.0
2009-05-15 19:05:00,1.69645,1.69645,1.696,1.69605,352200000.0
2009-05-15 19:06:00,1.69625,1.6966,1.6961,1.69655,287800000.0
2009-05-15 19:07:00,1.6965,1.6965,1.6959,1.6959,295200000.0
2009-05-15 19:08:00,1.6959,1.6961,1.6959,1.69595,174200000.0
2009-05-15 19:09:00,1.696,1.69625,1.69595,1.69615,125000000.0
2009-05-15 19:10:00,1.6963,1.6966,1.6962,1.6964,200000000.0
2009-05-15 19:11:00,1.6964,1.6964,1.69595,1.69605,259200000.0
2009-05-15 19:12:00,1.69605,1.697,1.69605,1.69665,360800000.0
2009-05-15 19:13:00,1.69705,1.6971,1.6968,1.69695,126600000.0
2009-05-15 19:14:00,1.69695,1.69735,1.69695,1.6972,238000000.0
2009-05-15 19:15:00,1.6972,1.6977,1.697,1.69715,230800000.0
2009-05-15 19:16:00,1.69715,1.6984,1.69705,1.6983,388200000.0
2009-05-15 19:17:00,1.6984,1.69905,1.69815,1.69815,394000000.0
2009-05-15 19:18:00,1.6981,1.6982,1.69695,1.697,303600000.0
2009-05-15 19:19:00,1.697,1.69735,1.69695,1.6971,186600000.0
2009-05-15 19:20:00,1.69705,1.69745,1.69705,1.69725,205800000.0
2009-05-15 19:21:00,1.6973,1.6975,1.69675,1.69735,216400000.0
2009-05-15 19:22:00,1.6974,1.69785,1.69725,1.69775,434600000.0
2009-05-15 19:23:00,1.69775,1.69775,1.6974,1.6975,123800000.0
2009-05-15 19:24:00,1.6977,1.698,1.6974,1.69775,146400000.0
2009-05-15 19:25:00,1.69775,1.69795,1.69725,1.69735,135400000.0
2009-05-15 19:26:00,1.69735,1.69735,1.69655,1.69685,212800000.0
2009-05-15 19:27:00,1.69685,1.69735,1.69685,1.6972,214000000.0
2009-05-15 19:28:00,1.6972,1.6977,1.6972,1.6973,213200000.0
2009-05-15 19:29:00,1.6972,1.69735,1.69675,1.6971,277200000.0
2009-05-15 19:30:00,1.6971,1.6984,1.6971,1.69835,371200000.0
2009-05-15 19:31:00,1.69835,1.6985,1.69795,1.6984,260200000.0
2009-05-15 19:32:00,1.69845,1.69855,1.69795,1.69835,261400000.0
2009-05-15 19:33:00,1.69835,1.69885,1.6978,1.69835,346200000.0
2009-05-15 19:34:00,1.6983,1.69865,1.69815,1.6984,267600000.0
2009-05-15 19:35:00,1.6984,1.699,1.69795,1.699,400600000.0
2009-05-15 19:36:00,1.699,1.69915,1.6981,1.69905,625600000.0
2009-05-15 19:37:00,1.69895,1.69965,1.6988,1.69895,445200000.0
2009-05-15 19:38:00,1.69895,1.6998,1.69885,1.69955,267800000.0
2009-05-15 19:39:00,1.6996,1.6996,1.69885,1.699,390400000.0
2009-05-15 19:40:00,1.69905,1.69935,1.69855,1.69865,371800000.0
2009-05-15 19:41:00,1.6986,1.69895,1.69845,1.6989,304400000.0
2009-05-15 19:42:00,1.6989,1.6996,1.6989,1.6996,247200000.0
2009-05-15 19:43:00,1.69965,1.69975,1.69925,1.6993,223000000.0
2009-05-15 19:44:00,1.69925,1.7012,1.69925,1.7008,443000000.0
2009-05-15 19:45:00,1.70075,1.70165,1.70055,1.70115,447200000.0
2009-05-15 19:46:00,1.7012,1.7016,1.7006,1.70135,456000000.0
2009-05-15 19:47:00,1.7013,1.70135,1.70075,1.70105,253800000.0
2009-05-15 19:48:00,1.70105,1.70165,1.7007,1.7015,217400000.0
2009-05-15 19:49:00,1.7015,1.7017,1.70135,1.70155,217800000.0
2009-05-15 19:50:00,1.70155,1.702,1.70105,1.70105,389400000.0
2009-05-15 19:51:00,1.70105,1.702,1.701,1.7019,416600000.0
2009-05-15 19:52:00,1.7018,1.70275,1.7018,1.70255,267800000.0
2009-05-15 19:53:00,1.70255,1.70275,1.70185,1.7021,370000000.0
2009-05-15 19:54:00,1.702,1.7031,1.7019,1.70285,519800000.0
2009-05-15 19:55:00,1.70305,1.7032,1.7027,1.70285,370400000.0
2009-05-15 19:56:00,1.7031,1.7041,1.70295,1.7036,430400000.0
2009-05-15 19:57:00,1.7037,1.7039,1.70315,1.70325,360600000.0
2009-05-15 19:58:00,1.70305,1.70325,1.70275,1.70295,282200000.0
2009-05-15 19:59:00,1.70295,1.70335,1.7027,1.70335,265400000.0
2009-05-15 20:00:00,1.70355,1.704,1.70335,1.70345,310600000.0
2009-05-15 20:01:00,1.70345,1.70355,1.70255,1.70275,289200000.0
2009-05-15 20:02:00,1.70275,1.703,1.7022,1.7027,421000000.0
2009-05-15 20:03:00,1.70265,1.70285,1.70235,1.7028,260400000.0
2009-05-15 20:04:00,1.7029,1.70365,1.70275,1.7033,371300000.0
2009-05-15 20:05:00,1.7034,1.7037,1.70275,1.7029,277400000.0
2009-05-15 20:06:00,1.7029,1.70355,1.7028,1.7035,449000000.0
2009-05-15 20:07:00,1.70345,1.7036,1.70265,1.7027,470600000.0
2009-05-15 20:08:00,1.70275,1.70295,1.70235,1.70275,276800000.0
2009-05-15 20:09:00,1.70275,1.70355,1.70275,1.70345,214400000.0
2009-05-15 20:10:00,1.70345,1.70355,1.7024,1.7029,381400000.0
2009-05-15 20:11:00,1.7029,1.7029,1.70205,1.70205,155200000.0
2009-05-15 20:12:00,1.7022,1.70235,1.7018,1.70225,263000000.0
2009-05-15 20:13:00,1.70225,1.70245,1.7017,1.7021,194200000.0
2009-05-15 20:14:00,1.7023,1.7024,1.70155,1.70195,198600000.0
2009-05-15 20:15:00,1.7021,1.70265,1.70145,1.7025,283000000.0
2009-05-15 20:16:00,1.7024,1.7026,1.702,1.70235,589800000.0
2009-05-15 20:17:00,1.70245,1.7026,1.7022,1.7022,290400000.0
2009-05-15 20:18:00,1.7022,1.70235,1.70175,1.70175,338600000.0
2009-05-15 20:19:00,1.70185,1.7022,1.70165,1.70195,281800000.0
2009-05-15 20:20:00,1.7028,1.7029,1.70225,1.70275,297000000.0
2009-05-15 20:21:00,1.70275,1.70285,1.70245,1.7026,345200000.0
2009-05-15 20:22:00,1.7027,1.7031,1.70265,1.70275,496200000.0
2009-05-15 20:23:00,1.70275,1.70405,1.70265,1.70405,365400000.0
2009-05-15 20:24:00,1.70405,1.7044,1.70365,1.704,286200000.0
2009-05-15 20:25:00,1.70395,1.70425,1.7035,1.70355,387400000.0
2009-05-15 20:26:00,1.70355,1.70365,1.70305,1.70315,263400000.0
2009-05-15 20:27:00,1.70315,1.70335,1.7026,1.7026,276200000.0
2009-05-15 20:28:00,1.70255,1.7027,1.7023,1.7027,238000000.0
2009-05-15 20:29:00,1.7026,1.70295,1.7026,1.7027,193600000.0
2009-05-15 20:30:00,1.7027,1.7031,1.7027,1.7029,228400000.0
2009-05-15 20:31:00,1.7029,1.7031,1.7027,1.7028,292400000.0
2009-05-15 20:32:00,1.70285,1.7034,1.70285,1.703,180200000.0
2009-05-15 20:33:00,1.7031,1.7033,1.70275,1.7029,260600000.0
2009-05-15 20:34:00,1.70325,1.7033,1.70285,1.703,213000000.0
2009-05-15 20:35:00,1.703,1.70335,1.70285,1.70315,287600000.0
2009-05-15 20:36:00,1.70315,1.7034,1.7025,1.70295,308400000.0
2009-05-15 20:37:00,1.70295,1.70315,1.70275,1.70315,303400000.0
2009-05-15 20:38:00,1.70315,1.7035,1.70295,1.7033,382400000.0
2009-05-15 20:39:00,1.7033,1.7037,1.7032,1.70365,252800000.0
2009-05-15 20:40:00,1.70365,1.7038,1.7033,1.7034,448200000.0
2009-05-15 20:41:00,1.7033,1.70355,1.7033,1.70345,369400000.0
2009-05-15 20:42:00,1.7035,1.70375,1.70335,1.7034,246000000.0
2009-05-15 20:43:00,1.70345,1.70395,1.7034,1.7038,235800000.0
2009-05-15 20:44:00,1.7038,1.7038,1.703,1.70315,258000000.0
2009-05-15 20:45:00,1.70305,1.70365,1.7029,1.7029,398400000.0
2009-05-15 20:46:00,1.7029,1.70335,1.7028,1.70335,329800000.0
2009-05-15 20:47:00,1.7035,1.7035,1.7031,1.7032,199400000.0
2009-05-15 20:48:00,1.7032,1.7035,1.703,1.703,200800000.0
2009-05-15 20:49:00,1.70295,1.7036,1.70295,1.70345,165200000.0
2009-05-15 20:50:00,1.70345,1.7035,1.70275,1.7032,287200000.0
2009-05-15 20:51:00,1.7032,1.7035,1.7032,1.70345,146400000.0
2009-05-15 20:52:00,1.70345,1.7036,1.7032,1.70325,237400000.0
2009-05-15 20:53:00,1.70325,1.70365,1.70325,1.70335,116000000.0
2009-05-15 20:54:00,1.70345,1.70345,1.7029,1.70305,189800000.0
2009-05-15 20:55:00,1.70305,1.7037,1.70305,1.7036,344800000.0
2009-05-15 20:56:00,1.70365,1.7037,1.7031,1.7034,92200000.0
2009-05-15 20:57:00,1.7033,1.70335,1.70235,1.70235,275600000.0
2009-05-15 20:58:00,1.7023,1.7025,1.70185,1.70185,294800000.0
2009-05-15 20:59:00,1.70185,1.70275,1.70175,1.70255,455800000.0
2009-05-15 21:00:00,1.7025,1.7031,1.70245,1.7031,359000000.0
2009-05-15 21:01:00,1.7031,1.7031,1.7027,1.70275,428800000.0
2009-05-15 21:02:00,1.7028,1.70285,1.70265,1.7028,362200000.0
2009-05-15 21:03:00,1.7028,1.703,1.7021,1.7022,318000000.0
2009-05-15 21:04:00,1.7021,1.70235,1.7019,1.7019,222400000.0
2009-05-15 21:05:00,1.7021,1.7023,1.70155,1.7017,200000000.0
2009-05-15 21:06:00,1.70175,1.7019,1.70135,1.7016,176800000.0
2009-05-15 21:07:00,1.7016,1.7022,1.7013,1.70165,304800000.0
2009-05-15 21:08:00,1.70165,1.7023,1.7015,1.70205,308200000.0
2009-05-15 21:09:00,1.70195,1.70195,1.70155,1.7018,255600000.0
2009-05-15 21:10:00,1.7017,1.7021,1.70165,1.7019,351600000.0
2009-05-15 21:11:00,1.7019,1.70205,1.70175,1.70185,234000000.0
2009-05-15 21:12:00,1.70185,1.70205,1.7017,1.7018,130600000.0
2009-05-15 21:13:00,1.7019,1.7019,1.70155,1.7017,173600000.0
2009-05-15 21:14:00,1.70175,1.70195,1.70145,1.70195,265800000.0
2009-05-15 21:15:00,1.70195,1.7021,1.7014,1.70165,185600000.0
2009-05-15 21:16:00,1.7017,1.7017,1.7014,1.7016,103000000.0
2009-05-15 21:17:00,1.70155,1.7016,1.70075,1.701,199600000.0
2009-05-15 21:18:00,1.7009,1.7013,1.7008,1.70115,188400000.0
2009-05-15 21:19:00,1.70125,1.7018,1.70125,1.7018,205000000.0
2009-05-15 21:20:00,1.7017,1.70235,1.7017,1.702,334200000.0
2009-05-15 21:21:00,1.70205,1.70215,1.70185,1.70185,211400000.0
2009-05-15 21:22:00,1.7018,1.7018,1.70135,1.7014,165400000.0
2009-05-15 21:23:00,1.7014,1.7017,1.7014,1.7016,89600000.0
2009-05-15 21:24:00,1.7017,1.702,1.7017,1.7019,106400000.0
2009-05-15 21:25:00,1.7019,1.70255,1.70165,1.70185,259800000.0
2009-05-15 21:26:00,1.70185,1.7021,1.70145,1.702,260200000.0
2009-05-15 21:27:00,1.70205,1.7028,1.7018,1.7023,276800000.0
2009-05-15 21:28:00,1.7025,1.7029,1.7023,1.7026,307800000.0
2009-05-15 21:29:00,1.7024,1.70255,1.7023,1.7024,195200000.0
2009-05-15 21:30:00,1.7023,1.70245,1.70215,1.70225,158800000.0
2009-05-15 21:31:00,1.70225,1.7024,1.702,1.7021,301600000.0
2009-05-15 21:32:00,1.70215,1.7026,1.70215,1.7022,181600000.0
2009-05-15 21:33:00,1.7022,1.7026,1.70215,1.7026,160400000.0
2009-05-15 21:34:00,1.70265,1.70265,1.7025,1.7026,130600000.0
2009-05-15 21:35:00,1.7026,1.7027,1.7025,1.7025,162800000.0
2009-05-15 21:36:00,1.70255,1.70285,1.70235,1.7025,109000000.0
2009-05-15 21:37:00,1.70235,1.703,1.7023,1.703,192000000.0
2009-05-15 21:38:00,1.70295,1.70295,1.7024,1.7026,206200000.0
2009-05-15 21:39:00,1.7026,1.70265,1.70225,1.70225,138800000.0
2009-05-15 21:40:00,1.70235,1.70245,1.7021,1.7022,260200000.0
2009-05-15 21:41:00,1.7022,1.7022,1.702,1.7021,150800000.0
2009-05-15 21:42:00,1.7021,1.7023,1.7017,1.70225,204800000.0
2009-05-15 21:43:00,1.70225,1.70225,1.7019,1.702,85600000.0
2009-05-15 21:44:00,1.702,1.7023,1.70185,1.7022,167400000.0
2009-05-15 21:45:00,1.70205,1.7023,1.70195,1.7022,235400000.0
2009-05-15 21:46:00,1.70215,1.70225,1.7019,1.70195,134200000.0
2009-05-15 21:47:00,1.70195,1.70235,1.70195,1.70225,242200000.0
2009-05-15 21:48:00,1.70225,1.7025,1.7022,1.7023,158600000.0
2009-05-15 21:49:00,1.7023,1.7024,1.70185,1.702,139200000.0
2009-05-15 21:50:00,1.702,1.7021,1.70195,1.70195,156200000.0
2009-05-15 21:51:00,1.7021,1.7021,1.7018,1.7021,147200000.0
2009-05-15 21:52:00,1.7021,1.7021,1.7018,1.70195,141200000.0
2009-05-15 21:53:00,1.702,1.70205,1.70175,1.70185,123000000.0
2009-05-15 21:54:00,1.70185,1.7021,1.70155,1.7021,223400000.0
2009-05-15 21:55:00,1.70215,1.70215,1.70185,1.70205,210400000.0
2009-05-15 21:56:00,1.70205,1.70205,1.7012,1.7015,153800000.0
2009-05-15 21:57:00,1.70155,1.70185,1.7008,1.7016,301200000.0
2009-05-15 21:58:00,1.7016,1.7018,1.7016,1.70165,70400000.0
2009-05-15 21:59:00,1.70165,1.70195,1.7014,1.70155,126800000.0
2009-05-15 22:00:00,1.70155,1.702,1.70155,1.70195,143000000.0
2009-05-15 22:01:00,1.70205,1.7021,1.70205,1.7021,84400000.0
2009-05-15 22:02:00,1.7021,1.7021,1.70185,1.7019,42800000.0
2009-05-15 22:03:00,1.7017,1.70235,1.7017,1.7018,78200000.0
2009-05-15 22:04:00,1.70185,1.70185,1.7014,1.7015,68200000.0
2009-05-15 22:05:00,1.7015,1.702,1.70145,1.70195,52400000.0
2009-05-15 22:06:00,1.702,1.7021,1.7017,1.7018,84000000.0
2009-05-15 22:07:00,1.7018,1.70195,1.7017,1.70195,125400000.0
2009-05-15 22:08:00,1.70195,1.702,1.70175,1.70175,69600000.0
2009-05-15 22:09:00,1.7018,1.70195,1.7014,1.7014,22200000.0
2009-05-15 22:10:00,1.7014,1.7018,1.7014,1.70155,75200000.0
2009-05-15 22:11:00,1.70155,1.70205,1.70155,1.702,32600000.0
2009-05-15 22:12:00,1.702,1.702,1.70175,1.70175,27800000.0
2009-05-15 22:13:00,1.7018,1.7018,1.7017,1.7017,17600000.0
2009-05-15 22:14:00,1.7017,1.702,1.7017,1.7019,50800000.0
2009-05-15 22:15:00,1.70195,1.7022,1.70185,1.7019,25200000.0
2009-05-15 22:16:00,1.70175,1.7019,1.70175,1.7019,10800000.0
2009-05-15 22:17:00,1.7019,1.7022,1.7019,1.7022,23400000.0
2009-05-15 22:18:00,1.70215,1.70225,1.70175,1.7019,93000000.0
2009-05-15 22:19:00,1.7019,1.70205,1.7014,1.7014,101800000.0
2009-05-15 22:20:00,1.7013,1.7013,1.7012,1.7012,64600000.0
2009-05-15 22:21:00,1.70125,1.7017,1.7012,1.70155,75600000.0
2009-05-15 22:22:00,1.70155,1.7017,1.70155,1.7017,39800000.0
2009-05-15 22:23:00,1.7017,1.70195,1.7017,1.70175,26400000.0
2009-05-15 22:24:00,1.70175,1.7018,1.7017,1.7017,26400000.0
2009-05-15 22:25:00,1.70155,1.70175,1.7014,1.70175,86200000.0
2009-05-15 22:26:00,1.7017,1.7017,1.7013,1.7013,68000000.0
2009-05-15 22:27:00,1.7013,1.7013,1.70105,1.7013,17000000.0
2009-05-15 22:28:00,1.7013,1.70135,1.7013,1.70135,17000000.0
2009-05-15 22:29:00,1.70135,1.70145,1.7012,1.7012,43200000.0
2009-05-15 22:30:00,1.7012,1.70125,1.70095,1.7011,9800000.0
2009-05-15 22:31:00,1.70115,1.7019,1.701,1.70155,87200000.0
2009-05-15 22:32:00,1.7014,1.7014,1.7014,1.7014,8000000.0
2009-05-15 22:33:00,1.70155,1.7021,1.7015,1.7021,76200000.0
2009-05-15 22:34:00,1.7021,1.70225,1.7021,1.7021,18400000.0
2009-05-15 22:35:00,1.70225,1.70225,1.7021,1.7021,58000000.0
2009-05-15 22:36:00,1.70215,1.70215,1.7021,1.7021,15400000.0
2009-05-15 22:37:00,1.7021,1.70225,1.70175,1.70205,50600000.0
2009-05-15 22:38:00,1.702,1.70255,1.70185,1.7025,29000000.0
2009-05-15 22:39:00,1.7025,1.7025,1.70205,1.7021,9200000.0
2009-05-15 22:40:00,1.7021,1.7021,1.7014,1.7014,73200000.0
2009-05-15 22:41:00,1.7015,1.7021,1.7015,1.70185,75000000.0
2009-05-15 22:42:00,1.70185,1.7022,1.70185,1.7021,23800000.0
2009-05-15 22:43:00,1.7021,1.7021,1.7013,1.70135,50800000.0
2009-05-15 22:44:00,1.7014,1.70225,1.7014,1.70225,75400000.0
2009-05-15 22:45:00,1.70225,1.70225,1.7022,1.70225,60400000.0
2009-05-15 22:46:00,1.70225,1.70225,1.7022,1.7022,12600000.0
2009-05-15 22:47:00,1.70225,1.70225,1.7019,1.7019,82000000.0
2009-05-15 22:48:00,1.7019,1.7021,1.7019,1.7019,27800000.0
2009-05-15 22:49:00,1.70195,1.70215,1.70195,1.7021,61000000.0
2009-05-15 22:50:00,1.70215,1.7022,1.70195,1.702,64200000.0
2009-05-15 22:51:00,1.702,1.7025,1.702,1.7023,49200000.0
2009-05-15 22:52:00,1.7023,1.7028,1.70225,1.7028,38600000.0
2009-05-15 22:53:00,1.70295,1.70295,1.7028,1.7028,25800000.0
2009-05-15 22:54:00,1.70285,1.7029,1.70255,1.70275,50200000.0
2009-05-15 22:55:00,1.7027,1.70275,1.70165,1.70195,65800000.0
2009-05-15 22:56:00,1.70215,1.7024,1.7015,1.7024,87400000.0
2009-05-15 22:57:00,1.7024,1.7024,1.7017,1.7018,46400000.0
2009-05-15 22:58:00,1.7017,1.7019,1.70135,1.70165,57200000.0
2009-05-15 22:59:00,1.70095,1.702,1.70095,1.7019,70200000.0
2009-05-17 23:00:00,1.70074,1.70126,1.70066,1.70093,67000000.0
2009-05-17 23:01:00,1.7016,1.7016,1.7014,1.7014,20800000.0
2009-05-17 23:02:00,1.70105,1.70105,1.70105,1.70105,1600000.0
2009-05-17 23:03:00,1.70125,1.70135,1.701,1.70135,22400000.0
2009-05-17 23:04:00,1.70135,1.7014,1.7008,1.7014,9000000.0
2009-05-17 23:05:00,1.7014,1.7014,1.7014,1.7014,1600000.0
2009-05-17 23:06:00,1.7014,1.70165,1.70135,1.70155,17600000.0
2009-05-17 23:07:00,1.7015,1.7023,1.70127,1.7023,32000000.0
2009-05-17 23:08:00,1.70235,1.70255,1.70235,1.7025,8000000.0
2009-05-17 23:09:00,1.70255,1.70255,1.70255,1.70255,1600000.0
2009-05-17 23:10:00,1.70245,1.70245,1.70205,1.7024,8000000.0
2009-05-17 23:11:00,1.7024,1.7024,1.702,1.702,3200000.0
2009-05-17 23:12:00,1.7021,1.7024,1.7021,1.7024,11200000.0
2009-05-17 23:13:00,1.7024,1.7024,1.7024,1.7024,6400000.0
2009-05-17 23:14:00,1.7011,1.7024,1.7011,1.7024,17200000.0
2009-05-17 23:15:00,1.7011,1.7011,1.7011,1.7011,1600000.0
2009-05-17 23:16:00,1.70138,1.7015,1.70134,1.70148,63400000.0
2009-05-17 23:17:00,1.7015,1.70158,1.70122,1.70135,149400000.0
2009-05-17 23:18:00,1.7013,1.70162,1.70126,1.70151,60400000.0
2009-05-17 23:19:00,1.70065,1.7021,1.70015,1.7021,5000000.0
2009-05-17 23:20:00,1.7024,1.7024,1.7024,1.7024,19200000.0
2009-05-17 23:21:00,1.7024,1.7024,1.7024,1.7024,19200000.0
2009-05-17 23:22:00,1.7024,1.7024,1.7024,1.7024,9600000.0
2009-05-17 23:23:00,1.7024,1.7024,1.7024,1.7024,12800000.0
2009-05-17 23:24:00,1.7024,1.7024,1.7024,1.7024,24000000.0
2009-05-17 23:25:00,1.7024,1.7024,1.7024,1.7024,16000000.0
2009-05-17 23:26:00,1.70185,1.702,1.70185,1.70185,9600000.0
2009-05-17 23:27:00,1.7016,1.70165,1.70158,1.70158,31600000.0
2009-05-17 23:28:00,1.70162,1.70162,1.70155,1.70158,79400000.0
2009-05-17 23:29:00,1.70162,1.70172,1.70145,1.70162,133400000.0
2009-05-17 23:30:00,1.7015,1.70165,1.70143,1.70165,84800000.0
2009-05-17 23:31:00,1.70165,1.7019,1.7014,1.7019,9200000.0
2009-05-17 23:32:00,1.70178,1.70185,1.7016,1.70177,73400000.0
2009-05-17 23:33:00,1.70178,1.70198,1.70162,1.7019,68800000.0
2009-05-17 23:34:00,1.7018,1.7018,1.7018,1.7018,8000000.0
2009-05-17 23:35:00,1.7018,1.7018,1.7018,1.7018,11200000.0
2009-05-17 23:36:00,1.70167,1.7018,1.7016,1.70172,85400000.0
2009-05-17 23:37:00,1.702,1.7022,1.70015,1.7022,31800000.0
2009-05-17 23:38:00,1.70252,1.70252,1.70227,1.70241,11600000.0
2009-05-17 23:39:00,1.7022,1.7022,1.7021,1.7021,9600000.0
2009-05-17 23:40:00,1.7021,1.7021,1.70195,1.70195,3200000.0
2009-05-17 23:41:00,1.70195,1.7021,1.7014,1.7021,75000000.0
2009-05-17 23:42:00,1.7022,1.7023,1.70175,1.70195,44000000.0
2009-05-17 23:43:00,1.702,1.70205,1.702,1.70205,8000000.0
2009-05-17 23:44:00,1.70205,1.70205,1.7017,1.7017,9600000.0
2009-05-17 23:45:00,1.70185,1.70195,1.70185,1.70195,6400000.0
2009-05-17 23:46:00,1.70185,1.70185,1.7017,1.7017,6400000.0
2009-05-17 23:47:00,1.7017,1.70183,1.70151,1.70168,163200000.0
2009-05-17 23:48:00,1.70185,1.70185,1.70185,1.70185,4800000.0
2009-05-17 23:49:00,1.70195,1.70195,1.7019,1.7019,14400000.0
2009-05-17 23:50:00,1.70185,1.7019,1.70185,1.7019,3800000.0
2009-05-17 23:51:00,1.70187,1.7021,1.70162,1.70182,208400000.0
2009-05-17 23:52:00,1.7018,1.7018,1.70095,1.70155,6800000.0
2009-05-17 23:53:00,1.70156,1.70173,1.70123,1.70168,86200000.0
2009-05-17 23:54:00,1.70174,1.70186,1.70162,1.70173,137600000.0
2009-05-17 23:55:00,1.70185,1.70185,1.7016,1.70165,47600000.0
2009-05-17 23:56:00,1.70155,1.7017,1.70155,1.7017,14400000.0
2009-05-17 23:57:00,1.7017,1.7017,1.7017,1.7017,6400000.0
2009-05-17 23:58:00,1.7017,1.7024,1.7016,1.7024,35200000.0
2009-05-17 23:59:00,1.7024,1.7025,1.7024,1.7025,16000000.0
2009-05-18 00:00:00,1.7025,1.7026,1.7024,1.7024,61200000.0
2009-05-18 00:01:00,1.7025,1.7027,1.7025,1.7026,72800000.0
2009-05-18 00:02:00,1.7026,1.7026,1.7026,1.7026,16000000.0
2009-05-18 00:03:00,1.7026,1.7026,1.7026,1.7026,41600000.0
2009-05-18 00:04:00,1.7026,1.7035,1.7024,1.7035,65600000.0
2009-05-18 00:05:00,1.70295,1.7042,1.70295,1.7042,59600000.0
2009-05-18 00:06:00,1.70355,1.70395,1.70355,1.70395,9600000.0
2009-05-18 00:07:00,1.70395,1.704,1.70285,1.70365,33600000.0
2009-05-18 00:08:00,1.70365,1.7047,1.70365,1.7044,85600000.0
2009-05-18 00:09:00,1.70445,1.70445,1.7043,1.70445,60800000.0
2009-05-18 00:10:00,1.7043,1.7044,1.7043,1.7043,72000000.0
2009-05-18 00:11:00,1.7039,1.7041,1.7039,1.70405,38400000.0
2009-05-18 00:12:00,1.70385,1.7043,1.70385,1.7043,54400000.0
2009-05-18 00:13:00,1.7043,1.7043,1.7043,1.7043,62400000.0
2009-05-18 00:14:00,1.7043,1.7044,1.7043,1.7043,27200000.0
2009-05-18 00:15:00,1.70425,1.70425,1.70425,1.70425,1600000.0
2009-05-18 00:16:00,1.7043,1.7044,1.70395,1.7044,43200000.0
2009-05-18 00:17:00,1.7044,1.7044,1.7044,1.7044,22400000.0
2009-05-18 00:18:00,1.7044,1.7044,1.7044,1.7044,9600000.0
2009-05-18 00:19:00,1.7044,1.7044,1.7044,1.7044,4800000.0
2009-05-18 00:20:00,1.704,1.7042,1.704,1.70415,42400000.0
2009-05-18 00:21:00,1.70415,1.7043,1.70415,1.70425,14400000.0
2009-05-18 00:22:00,1.7042,1.7042,1.704,1.70405,22400000.0
2009-05-18 00:23:00,1.70405,1.70405,1.704,1.704,12800000.0
2009-05-18 00:24:00,1.70405,1.7044,1.704,1.7044,63200000.0
2009-05-18 00:25:00,1.7044,1.7044,1.7042,1.7044,39600000.0
2009-05-18 00:26:00,1.70435,1.70435,1.70415,1.7042,113200000.0
2009-05-18 00:27:00,1.7042,1.70435,1.7042,1.7042,38000000.0
2009-05-18 00:28:00,1.70425,1.70425,1.7024,1.70285,143400000.0
2009-05-18 00:29:00,1.7027,1.7031,1.7027,1.7029,30000000.0
2009-05-18 00:30:00,1.7029,1.70295,1.70265,1.70265,38200000.0
2009-05-18 00:31:00,1.7026,1.70285,1.7025,1.7027,298799998.0
2009-05-18 00:32:00,1.7026,1.7027,1.7026,1.7026,586799999.0
2009-05-18 00:33:00,1.7026,1.7026,1.7026,1.7026,496800000.0
2009-05-18 00:34:00,1.7026,1.7026,1.7022,1.7025,410400000.0
2009-05-18 00:35:00,1.7022,1.7025,1.7019,1.7024,238400000.0
2009-05-18 00:36:00,1.70135,1.70165,1.70135,1.70155,16800000.0
2009-05-18 00:37:00,1.70145,1.7024,1.70105,1.70237,227999999.0
2009-05-18 00:38:00,1.7024,1.7024,1.7024,1.7024,48000000.0
2009-05-18 00:39:00,1.7024,1.7024,1.7024,1.7024,240000000.0
2009-05-18 00:40:00,1.7024,1.7024,1.7024,1.7024,48000000.0
2009-05-18 00:41:00,1.7013,1.7022,1.7013,1.7022,69600000.0
2009-05-18 00:42:00,1.7014,1.7024,1.7013,1.7024,207000000.0
2009-05-18 00:43:00,1.7024,1.7024,1.7024,1.7024,224000000.0
2009-05-18 00:44:00,1.7024,1.7024,1.70155,1.702,57600000.0
2009-05-18 00:45:00,1.701,1.701,1.701,1.701,1000000.0
2009-05-18 00:46:00,1.7011,1.70135,1.7011,1.70125,38800000.0
2009-05-18 00:47:00,1.70125,1.70125,1.70095,1.701,47200000.0
2009-05-18 00:48:00,1.701,1.702,1.70055,1.7017,36400000.0
2009-05-18 00:49:00,1.7017,1.7017,1.7017,1.7017,3200000.0
2009-05-18 00:50:00,1.7006,1.702,1.7006,1.70195,98800000.0
2009-05-18 00:51:00,1.70195,1.70225,1.70175,1.70205,31600000.0
2009-05-18 00:52:00,1.702,1.702,1.702,1.702,84800000.0
2009-05-18 00:53:00,1.702,1.7033,1.70185,1.70215,64400000.0
2009-05-18 00:54:00,1.7035,1.7035,1.7023,1.7031,22400000.0
2009-05-18 00:55:00,1.7025,1.703,1.7025,1.70285,102600000.0
2009-05-18 00:56:00,1.7028,1.703,1.7028,1.7028,38000000.0
2009-05-18 00:57:00,1.7027,1.70285,1.7021,1.70225,31200000.0
2009-05-18 00:58:00,1.7022,1.7023,1.7022,1.7023,17600000.0
2009-05-18 00:59:00,1.7023,1.70235,1.70215,1.7022,32800000.0
2009-05-18 01:00:00,1.7022,1.7033,1.7021,1.7033,159200000.0
2009-05-18 01:01:00,1.7033,1.7033,1.7019,1.7021,96600000.0
2009-05-18 01:02:00,1.7019,1.70205,1.70185,1.70205,5000000.0
2009-05-18 01:03:00,1.70195,1.7022,1.7019,1.702,24000000.0
2009-05-18 01:04:00,1.7019,1.7031,1.7019,1.7029,39800000.0
2009-05-18 01:05:00,1.7022,1.7022,1.7022,1.7022,1000000.0
2009-05-18 01:06:00,1.7022,1.70225,1.7018,1.702,32400000.0
2009-05-18 01:07:00,1.70215,1.7029,1.70205,1.7025,82800000.0
2009-05-18 01:08:00,1.70265,1.70265,1.7024,1.70255,39600000.0
2009-05-18 01:09:00,1.7025,1.70255,1.7025,1.7025,7200000.0
2009-05-18 01:10:00,1.7027,1.7031,1.7027,1.7027,19200000.0
2009-05-18 01:11:00,1.7018,1.7021,1.7018,1.7021,12000000.0
2009-05-18 01:12:00,1.7021,1.7021,1.702,1.702,18800000.0
2009-05-18 01:13:00,1.702,1.7028,1.702,1.702,20000000.0
2009-05-18 01:14:00,1.70195,1.70245,1.70195,1.70245,12800000.0
2009-05-18 01:15:00,1.70245,1.70285,1.702,1.702,24200000.0
2009-05-18 01:16:00,1.70195,1.7028,1.70195,1.7028,66400000.0
2009-05-18 01:17:00,1.70195,1.7022,1.70195,1.7022,4800000.0
2009-05-18 01:18:00,1.70215,1.70225,1.7016,1.7018,59600000.0
2009-05-18 01:19:00,1.70175,1.7022,1.70175,1.7022,17400000.0
2009-05-18 01:20:00,1.7022,1.703,1.7022,1.70285,47000000.0
2009-05-18 01:21:00,1.7028,1.70325,1.70275,1.703,32800000.0
2009-05-18 01:22:00,1.70315,1.70355,1.7031,1.7032,64400000.0
2009-05-18 01:23:00,1.7032,1.7034,1.7032,1.7034,37400000.0
2009-05-18 01:24:00,1.7034,1.7035,1.70335,1.7035,31800000.0
2009-05-18 01:25:00,1.7036,1.7039,1.7035,1.7039,14400000.0
2009-05-18 01:26:00,1.7039,1.7039,1.7026,1.7028,60600000.0
2009-05-18 01:27:00,1.7028,1.7036,1.7026,1.7032,69400000.0
2009-05-18 01:28:00,1.7027,1.70415,1.70243,1.70395,131200000.0
2009-05-18 01:29:00,1.70385,1.70385,1.7037,1.7038,52400000.0
2009-05-18 01:30:00,1.70375,1.7039,1.7037,1.70385,48000000.0
2009-05-18 01:31:00,1.7037,1.70385,1.7037,1.7038,47600000.0
2009-05-18 01:32:00,1.7038,1.70395,1.70375,1.70395,76000000.0
2009-05-18 01:33:00,1.70395,1.704,1.7039,1.704,13600000.0
2009-05-18 01:34:00,1.7035,1.7037,1.70345,1.70355,38000000.0
2009-05-18 01:35:00,1.70365,1.7044,1.70365,1.7044,245600003.0
2009-05-18 01:36:00,1.7052,1.7052,1.7041,1.70415,110800000.0
2009-05-18 01:37:00,1.7042,1.7068,1.70405,1.7055,138500000.0
2009-05-18 01:38:00,1.7053,1.7055,1.70467,1.7055,15200000.0
2009-05-18 01:39:00,1.7049,1.70545,1.7044,1.7051,165400000.0
2009-05-18 01:40:00,1.7052,1.70585,1.7049,1.7054,110000000.0
2009-05-18 01:41:00,1.70545,1.70545,1.7041,1.7044,32000000.0
2009-05-18 01:42:00,1.70425,1.70465,1.7041,1.70465,49400000.0
2009-05-18 01:43:00,1.70465,1.7053,1.704,1.7053,36800000.0
2009-05-18 01:44:00,1.704,1.70545,1.704,1.70507,6200000.0
2009-05-18 01:45:00,1.705,1.70538,1.704,1.70425,41600000.0
2009-05-18 01:46:00,1.70425,1.70425,1.7042,1.7042,12400000.0
2009-05-18 01:47:00,1.7044,1.7044,1.7041,1.7041,91600000.0
2009-05-18 01:48:00,1.7041,1.70415,1.7041,1.70415,50400000.0
2009-05-18 01:49:00,1.70415,1.70425,1.7041,1.7041,49000000.0
2009-05-18 01:50:00,1.7041,1.7044,1.7041,1.70425,114999999.0
2009-05-18 01:51:00,1.7043,1.7043,1.7041,1.7041,37800000.0
2009-05-18 01:52:00,1.7041,1.7041,1.7041,1.7041,70000000.0
2009-05-18 01:53:00,1.7041,1.7041,1.7041,1.7041,50000000.0
2009-05-18 01:54:00,1.7041,1.7041,1.70355,1.7041,151600000.0
2009-05-18 01:55:00,1.7041,1.7041,1.7031,1.7041,239599998.0
2009-05-18 01:56:00,1.7041,1.7041,1.7032,1.7041,140000000.0
2009-05-18 01:57:00,1.7041,1.7041,1.70315,1.7036,126599998.0
2009-05-18 01:58:00,1.7041,1.7041,1.70332,1.7036,197599998.0
2009-05-18 01:59:00,1.70305,1.7032,1.70305,1.7032,5200000.0
2009-05-18 02:00:00,1.7032,1.7036,1.7028,1.7036,516000000.0
2009-05-18 02:01:00,1.703,1.70345,1.703,1.70345,75800000.0
2009-05-18 02:02:00,1.70345,1.70345,1.70295,1.7032,30800000.0
2009-05-18 02:03:00,1.7034,1.7035,1.7031,1.70325,53800000.0
2009-05-18 02:04:00,1.70285,1.7036,1.70275,1.7036,153400000.0
2009-05-18 02:05:00,1.70295,1.7036,1.7028,1.7036,88200000.0
2009-05-18 02:06:00,1.7036,1.7036,1.7025,1.7027,60200000.0
2009-05-18 02:07:00,1.7026,1.7027,1.7021,1.7025,108100000.0
2009-05-18 02:08:00,1.7026,1.7027,1.7025,1.7026,63200000.0
2009-05-18 02:09:00,1.70225,1.70235,1.7019,1.702,42600000.0
2009-05-18 02:10:00,1.702,1.7021,1.7019,1.7019,18000000.0
2009-05-18 02:11:00,1.702,1.70225,1.70185,1.702,50400000.0
2009-05-18 02:12:00,1.702,1.70245,1.702,1.70215,109800000.0
2009-05-18 02:13:00,1.70235,1.70235,1.70185,1.7021,102400000.0
2009-05-18 02:14:00,1.7021,1.70225,1.70195,1.70195,59200000.0
2009-05-18 02:15:00,1.702,1.70235,1.70195,1.70225,34800000.0
2009-05-18 02:16:00,1.70215,1.70315,1.7021,1.70285,89100000.0
2009-05-18 02:17:00,1.7028,1.7031,1.70265,1.7029,99200000.0
2009-05-18 02:18:00,1.7029,1.70295,1.7029,1.7029,81400000.0
2009-05-18 02:19:00,1.70295,1.70305,1.70205,1.7029,215200000.0
2009-05-18 02:20:00,1.70305,1.70305,1.7023,1.7023,75200000.0
2009-05-18 02:21:00,1.70245,1.7027,1.70205,1.7027,97400000.0
2009-05-18 02:22:00,1.7029,1.7037,1.7017,1.7036,137500000.0
2009-05-18 02:23:00,1.7034,1.7034,1.7027,1.7027,10400000.0
2009-05-18 02:24:00,1.70285,1.7033,1.7022,1.7032,179300000.0
2009-05-18 02:25:00,1.7032,1.7033,1.7019,1.7027,273000000.0
2009-05-18 02:26:00,1.7028,1.7028,1.7025,1.7025,344000006.0
2009-05-18 02:27:00,1.7025,1.7025,1.7025,1.7025,1644400002.0
2009-05-18 02:28:00,1.7025,1.7025,1.7014,1.7016,986599996.0
2009-05-18 02:29:00,1.7016,1.7019,1.7016,1.70185,147800000.0
2009-05-18 02:30:00,1.7019,1.7019,1.7015,1.7015,134000000.0
2009-05-18 02:31:00,1.70155,1.70155,1.70135,1.7015,27800000.0
2009-05-18 02:32:00,1.7015,1.70155,1.70135,1.7014,54000000.0
2009-05-18 02:33:00,1.7014,1.70175,1.7014,1.70165,109600000.0
2009-05-18 02:34:00,1.70145,1.7025,1.7013,1.7024,128200000.0
2009-05-18 02:35:00,1.70245,1.70295,1.70245,1.7028,36600000.0
2009-05-18 02:36:00,1.70285,1.703,1.7027,1.7027,49000000.0
2009-05-18 02:37:00,1.7027,1.7029,1.7024,1.7024,54600000.0
2009-05-18 02:38:00,1.7024,1.7025,1.7023,1.7024,23200000.0
2009-05-18 02:39:00,1.7024,1.7026,1.7024,1.70245,48400000.0
2009-05-18 02:40:00,1.7024,1.70275,1.70235,1.70275,22000000.0
2009-05-18 02:41:00,1.7028,1.7032,1.7028,1.70295,106100000.0
2009-05-18 02:42:00,1.7031,1.7032,1.7029,1.70315,40500000.0
2009-05-18 02:43:00,1.703,1.70325,1.7029,1.7029,488599998.0
2009-05-18 02:44:00,1.7028,1.70355,1.7028,1.7034,89600000.0
2009-05-18 02:45:00,1.7034,1.7034,1.703,1.703,42600000.0
2009-05-18 02:46:00,1.703,1.70355,1.70285,1.70355,78200000.0
2009-05-18 02:47:00,1.7036,1.704,1.7034,1.70395,82500000.0
2009-05-18 02:48:00,1.7038,1.70405,1.7037,1.7038,68300000.0
2009-05-18 02:49:00,1.70335,1.70345,1.70325,1.70345,20600000.0
2009-05-18 02:50:00,1.70345,1.7037,1.7032,1.7037,187200000.0
2009-05-18 02:51:00,1.70365,1.70365,1.70315,1.7035,141200000.0
2009-05-18 02:52:00,1.7035,1.7036,1.70305,1.70305,38800000.0
2009-05-18 02:53:00,1.70305,1.7036,1.7026,1.70265,172400000.0
2009-05-18 02:54:00,1.7026,1.7026,1.7025,1.7026,283200000.0
2009-05-18 02:55:00,1.7025,1.7026,1.7019,1.7025,38400000.0
2009-05-18 02:56:00,1.70125,1.70165,1.70125,1.7015,150400000.0
2009-05-18 02:57:00,1.7016,1.7022,1.7015,1.7022,102000000.0
2009-05-18 02:58:00,1.7022,1.7022,1.70165,1.7019,131200000.0
2009-05-18 02:59:00,1.7019,1.7019,1.70175,1.70185,94800000.0
2009-05-18 03:00:00,1.70175,1.7025,1.7016,1.7025,82900000.0
2009-05-18 03:01:00,1.7017,1.70235,1.7017,1.70225,14600000.0
2009-05-18 03:02:00,1.7022,1.7027,1.7022,1.7025,1045200000.0
2009-05-18 03:03:00,1.70245,1.7033,1.70245,1.70245,690400002.0
2009-05-18 03:04:00,1.7026,1.7033,1.7026,1.7029,122100000.0
2009-05-18 03:05:00,1.7029,1.7029,1.70245,1.7025,14400000.0
2009-05-18 03:06:00,1.70255,1.70275,1.7025,1.70255,58200000.0
2009-05-18 03:07:00,1.70255,1.7026,1.70215,1.70225,74800000.0
2009-05-18 03:08:00,1.70225,1.70285,1.70215,1.70285,83800000.0
2009-05-18 03:09:00,1.7028,1.70305,1.7026,1.7027,74000000.0
2009-05-18 03:10:00,1.7027,1.703,1.70235,1.70255,83200000.0
2009-05-18 03:11:00,1.70255,1.7029,1.7023,1.70285,69600000.0
2009-05-18 03:12:00,1.7029,1.7029,1.7027,1.7028,71000000.0
2009-05-18 03:13:00,1.70285,1.7029,1.7025,1.7027,54000000.0
2009-05-18 03:14:00,1.70265,1.70315,1.70265,1.7028,80600000.0
2009-05-18 03:15:00,1.7028,1.7029,1.70245,1.7029,85200000.0
2009-05-18 03:16:00,1.70285,1.703,1.70255,1.70265,54400000.0
2009-05-18 03:17:00,1.7026,1.7027,1.70255,1.7026,41000000.0
2009-05-18 03:18:00,1.70265,1.703,1.70225,1.7026,103200000.0
2009-05-18 03:19:00,1.70265,1.70315,1.70265,1.70305,150200000.0
2009-05-18 03:20:00,1.70305,1.7031,1.7028,1.70285,67600000.0
2009-05-18 03:21:00,1.7029,1.70315,1.70255,1.7029,169800000.0
2009-05-18 03:22:00,1.70295,1.703,1.7026,1.70265,47600000.0
2009-05-18 03:23:00,1.7026,1.7032,1.70255,1.7029,76600000.0
2009-05-18 03:24:00,1.70295,1.703,1.70285,1.70285,52200000.0
2009-05-18 03:25:00,1.70295,1.70295,1.7026,1.7029,76200000.0
2009-05-18 03:26:00,1.7029,1.7033,1.7026,1.70295,107900000.0
2009-05-18 03:27:00,1.70305,1.70305,1.7027,1.7027,60200000.0
2009-05-18 03:28:00,1.70285,1.7032,1.70285,1.7029,91300000.0
2009-05-18 03:29:00,1.70245,1.70265,1.70245,1.70265,17600000.0
2009-05-18 03:30:00,1.7025,1.7028,1.7022,1.70225,84200000.0
2009-05-18 03:31:00,1.70225,1.7026,1.70225,1.7026,82600000.0
2009-05-18 03:32:00,1.7026,1.7028,1.70255,1.7028,29200000.0
2009-05-18 03:33:00,1.70285,1.70355,1.7028,1.7034,424600000.0
2009-05-18 03:34:00,1.70305,1.7032,1.70305,1.7032,3800000.0
2009-05-18 03:35:00,1.7032,1.7034,1.7027,1.7033,140000000.0
2009-05-18 03:36:00,1.7033,1.7034,1.70245,1.7033,428200006.0
2009-05-18 03:37:00,1.7033,1.7033,1.70245,1.7026,111600000.0
2009-05-18 03:38:00,1.7026,1.7026,1.7026,1.7026,14400000.0
2009-05-18 03:39:00,1.7026,1.7027,1.7026,1.7027,18600000.0
2009-05-18 03:40:00,1.70275,1.7028,1.70155,1.7017,123000000.0
2009-05-18 03:41:00,1.7017,1.7021,1.7017,1.7021,89600000.0
2009-05-18 03:42:00,1.70215,1.7026,1.7021,1.7026,42800000.0
2009-05-18 03:43:00,1.7026,1.7026,1.7026,1.7026,17600000.0
2009-05-18 03:44:00,1.70195,1.70225,1.70195,1.7022,27200000.0
2009-05-18 03:45:00,1.70215,1.7022,1.702,1.70205,66200000.0
2009-05-18 03:46:00,1.702,1.7026,1.70195,1.7026,16600000.0
2009-05-18 03:47:00,1.7017,1.7024,1.7017,1.7024,73800000.0
2009-05-18 03:48:00,1.70235,1.70245,1.7019,1.70245,72800000.0
2009-05-18 03:49:00,1.70245,1.7026,1.7016,1.7019,182800000.0
2009-05-18 03:50:00,1.7018,1.702,1.7017,1.7018,191200000.0
2009-05-18 03:51:00,1.7018,1.702,1.7018,1.702,70200000.0
2009-05-18 03:52:00,1.7019,1.7027,1.7019,1.7026,75600000.0
2009-05-18 03:53:00,1.70255,1.7026,1.7021,1.7023,39600000.0
2009-05-18 03:54:00,1.7023,1.70285,1.70225,1.7026,159399998.0
2009-05-18 03:55:00,1.7026,1.7026,1.7016,1.7021,1032699991.0
2009-05-18 03:56:00,1.70165,1.7019,1.70145,1.70185,25800000.0
2009-05-18 03:57:00,1.7019,1.7022,1.70155,1.7021,114000000.0
2009-05-18 03:58:00,1.70205,1.7021,1.7014,1.70165,99200000.0
2009-05-18 03:59:00,1.70165,1.7021,1.70135,1.7019,117400000.0
2009-05-18 04:00:00,1.70185,1.7021,1.70145,1.7021,39600000.0
2009-05-18 04:01:00,1.7023,1.7023,1.7014,1.7021,59800000.0
2009-05-18 04:02:00,1.7021,1.70225,1.70195,1.70195,47000000.0
2009-05-18 04:03:00,1.702,1.70205,1.7017,1.7017,15000000.0
2009-05-18 04:04:00,1.7017,1.7017,1.70145,1.7015,25400000.0
2009-05-18 04:05:00,1.70145,1.7023,1.7014,1.7021,21800000.0
2009-05-18 04:06:00,1.7021,1.7023,1.7021,1.7021,100000000.0
2009-05-18 04:07:00,1.7014,1.7021,1.70125,1.7021,76800000.0
2009-05-18 04:08:00,1.7014,1.70195,1.70125,1.70195,36000000.0
2009-05-18 04:09:00,1.70125,1.7021,1.70125,1.70195,38400000.0
2009-05-18 04:10:00,1.7021,1.70235,1.7014,1.7021,15900000.0
2009-05-18 04:11:00,1.70155,1.70175,1.70135,1.70155,105600000.0
2009-05-18 04:12:00,1.70165,1.70165,1.7015,1.7016,38000000.0
2009-05-18 04:13:00,1.70165,1.70165,1.7014,1.7014,57800000.0
2009-05-18 04:14:00,1.7014,1.7019,1.70125,1.70165,67000000.0
2009-05-18 04:15:00,1.70165,1.7017,1.7011,1.7012,83400000.0
2009-05-18 04:16:00,1.7012,1.70165,1.70115,1.7015,138600000.0
2009-05-18 04:17:00,1.7015,1.70155,1.7013,1.7014,60800000.0
2009-05-18 04:18:00,1.7013,1.70145,1.7013,1.7014,16000000.0
2009-05-18 04:19:00,1.7014,1.7021,1.7013,1.7021,44800000.0
2009-05-18 04:20:00,1.70125,1.7018,1.70125,1.7015,75200000.0
2009-05-18 04:21:00,1.7015,1.70155,1.7014,1.70155,30000000.0
2009-05-18 04:22:00,1.70155,1.70175,1.7015,1.70175,53200000.0
2009-05-18 04:23:00,1.7018,1.70215,1.7016,1.70175,119000000.0
2009-05-18 04:24:00,1.70185,1.70265,1.70155,1.7025,94400000.0
2009-05-18 04:25:00,1.70255,1.70395,1.70255,1.70355,96600000.0
2009-05-18 04:26:00,1.7037,1.70385,1.7035,1.70355,64100000.0
2009-05-18 04:27:00,1.7037,1.70375,1.7034,1.7035,43300000.0
2009-05-18 04:28:00,1.7034,1.7035,1.7031,1.7032,95200001.0
2009-05-18 04:29:00,1.70315,1.7032,1.7015,1.7025,156600002.0
2009-05-18 04:30:00,1.7021,1.7021,1.7021,1.7021,2800000.0
2009-05-18 04:31:00,1.7022,1.70235,1.7018,1.70235,40200000.0
2009-05-18 04:32:00,1.7025,1.7025,1.7017,1.7025,9800000.0
2009-05-18 04:33:00,1.7019,1.70225,1.7019,1.70225,20600000.0
2009-05-18 04:34:00,1.70225,1.7023,1.70225,1.7023,15000000.0
2009-05-18 04:35:00,1.7023,1.7024,1.702,1.7023,30000000.0
2009-05-18 04:36:00,1.70225,1.70275,1.702,1.7025,101000000.0
2009-05-18 04:37:00,1.7025,1.7025,1.7025,1.7025,19000000.0
2009-05-18 04:38:00,1.7025,1.7025,1.7025,1.7025,106400000.0
2009-05-18 04:39:00,1.7025,1.7025,1.70175,1.7018,51400000.0
2009-05-18 04:40:00,1.70205,1.70225,1.70185,1.7021,77800000.0
2009-05-18 04:41:00,1.70215,1.7025,1.70175,1.7025,106900000.0
2009-05-18 04:42:00,1.7024,1.7025,1.70165,1.7025,44900000.0
2009-05-18 04:43:00,1.70175,1.70195,1.70165,1.7018,28200000.0
2009-05-18 04:44:00,1.7018,1.7025,1.7018,1.7025,98800000.0
2009-05-18 04:45:00,1.7025,1.7025,1.70165,1.7024,111100000.0
2009-05-18 04:46:00,1.7024,1.7024,1.70175,1.70215,34600000.0
2009-05-18 04:47:00,1.7022,1.7022,1.70215,1.70215,4000000.0
2009-05-18 04:48:00,1.7022,1.70225,1.702,1.70225,15000000.0
2009-05-18 04:49:00,1.7022,1.7026,1.70215,1.70215,49000000.0
2009-05-18 04:50:00,1.7022,1.7025,1.702,1.7022,54400000.0
2009-05-18 04:51:00,1.7022,1.7025,1.7021,1.7025,34200000.0
2009-05-18 04:52:00,1.7025,1.7025,1.7021,1.70245,38200000.0
2009-05-18 04:53:00,1.70245,1.70245,1.7021,1.7022,21000000.0
2009-05-18 04:54:00,1.7021,1.70235,1.7021,1.70225,9000000.0
2009-05-18 04:55:00,1.70235,1.70235,1.70205,1.7021,23000000.0
2009-05-18 04:56:00,1.70215,1.7022,1.70205,1.70205,39000000.0
2009-05-18 04:57:00,1.70205,1.7022,1.7019,1.702,55000000.0
2009-05-18 04:58:00,1.7021,1.7021,1.7018,1.70185,31000000.0
2009-05-18 04:59:00,1.7019,1.70225,1.70185,1.70225,49400000.0
2009-05-18 05:00:00,1.7023,1.7023,1.70195,1.7022,69800000.0
2009-05-18 05:01:00,1.70225,1.70225,1.70205,1.70215,23000000.0
2009-05-18 05:02:00,1.70215,1.70235,1.70215,1.70225,26000000.0
2009-05-18 05:03:00,1.7023,1.70235,1.7021,1.70215,25000000.0
2009-05-18 05:04:00,1.7022,1.70225,1.7021,1.70215,27000000.0
2009-05-18 05:05:00,1.7022,1.70225,1.70195,1.702,77000000.0
2009-05-18 05:06:00,1.702,1.702,1.7019,1.702,28000000.0
2009-05-18 05:07:00,1.702,1.70215,1.70195,1.70205,13000000.0
2009-05-18 05:08:00,1.7013,1.70145,1.7013,1.70143,43600000.0
2009-05-18 05:09:00,1.70205,1.7021,1.70205,1.70205,23000000.0
2009-05-18 05:10:00,1.70205,1.70215,1.70195,1.70215,13000000.0
2009-05-18 05:11:00,1.70205,1.7025,1.702,1.7025,22600000.0
2009-05-18 05:12:00,1.7023,1.7023,1.70205,1.70215,43400000.0
2009-05-18 05:13:00,1.7021,1.70265,1.7021,1.7025,77600000.0
2009-05-18 05:14:00,1.7027,1.70285,1.7023,1.7023,210300000.0
2009-05-18 05:15:00,1.7024,1.7025,1.70175,1.70175,103000000.0
2009-05-18 05:16:00,1.7019,1.70205,1.7017,1.7019,69600000.0
2009-05-18 05:17:00,1.70175,1.70225,1.70175,1.70225,27400000.0
2009-05-18 05:18:00,1.70205,1.70205,1.702,1.702,34800000.0
2009-05-18 05:19:00,1.702,1.70215,1.70195,1.70195,53600000.0
2009-05-18 05:20:00,1.70195,1.70205,1.70195,1.702,42400000.0
2009-05-18 05:21:00,1.702,1.70235,1.702,1.70235,107400000.0
2009-05-18 05:22:00,1.7023,1.70265,1.7023,1.7025,178099998.0
2009-05-18 05:23:00,1.70245,1.7025,1.70245,1.7025,18600000.0
2009-05-18 05:24:00,1.7024,1.7025,1.7024,1.7025,22800000.0
2009-05-18 05:25:00,1.7025,1.70265,1.70245,1.70265,44200000.0
2009-05-18 05:26:00,1.70265,1.70265,1.70245,1.70245,20100000.0
2009-05-18 05:27:00,1.70255,1.70275,1.70245,1.70275,42800000.0
2009-05-18 05:28:00,1.70275,1.70275,1.7026,1.7026,20500000.0
2009-05-18 05:29:00,1.7026,1.7027,1.7026,1.7027,4300000.0
2009-05-18 05:30:00,1.70265,1.7027,1.70255,1.70265,24100000.0
2009-05-18 05:31:00,1.7026,1.70265,1.7026,1.7026,11200000.0
2009-05-18 05:32:00,1.7026,1.70265,1.70255,1.7026,16400000.0
2009-05-18 05:33:00,1.7026,1.70335,1.70255,1.70315,83700000.0
2009-05-18 05:34:00,1.7034,1.7036,1.70315,1.7034,45000000.0
2009-05-18 05:35:00,1.70345,1.70375,1.7034,1.70355,52600000.0
2009-05-18 05:36:00,1.7035,1.7039,1.7035,1.7039,40000000.0
2009-05-18 05:37:00,1.70375,1.7039,1.7036,1.7037,590300002.0
2009-05-18 05:38:00,1.7039,1.7039,1.7036,1.7036,43800000.0
2009-05-18 05:39:00,1.70365,1.70385,1.70365,1.7038,17700000.0
2009-05-18 05:40:00,1.70385,1.70395,1.70375,1.7038,31200000.0
2009-05-18 05:41:00,1.70336,1.70352,1.7033,1.70343,97600000.0
2009-05-18 05:42:00,1.7038,1.70385,1.70375,1.70375,17100000.0
2009-05-18 05:43:00,1.7038,1.7038,1.7038,1.7038,2000000.0
2009-05-18 05:44:00,1.7038,1.70415,1.7037,1.70415,69900000.0
2009-05-18 05:45:00,1.70415,1.7042,1.7037,1.704,93400000.0
2009-05-18 05:46:00,1.704,1.70435,1.704,1.7041,39400000.0
2009-05-18 05:47:00,1.70415,1.70435,1.7039,1.7039,27200000.0
2009-05-18 05:48:00,1.704,1.70405,1.704,1.704,74800000.0
2009-05-18 05:49:00,1.704,1.704,1.704,1.704,33600000.0
2009-05-18 05:50:00,1.704,1.704,1.704,1.704,4800000.0
2009-05-18 05:51:00,1.704,1.704,1.704,1.704,8000000.0
2009-05-18 05:52:00,1.704,1.704,1.7031,1.704,20400000.0
2009-05-18 05:53:00,1.704,1.704,1.704,1.704,17600000.0
2009-05-18 05:54:00,1.704,1.704,1.704,1.704,3200000.0
2009-05-18 05:55:00,1.704,1.704,1.7038,1.704,45400000.0
2009-05-18 05:56:00,1.704,1.704,1.7038,1.7038,18600000.0
2009-05-18 05:57:00,1.7029,1.7031,1.7029,1.70305,30200000.0
2009-05-18 05:58:00,1.703,1.703,1.70295,1.703,6400000.0
2009-05-18 05:59:00,1.703,1.7031,1.70295,1.703,33600000.0
2009-05-18 06:00:00,1.7031,1.7038,1.70305,1.7038,6400000.0
2009-05-18 06:01:00,1.7038,1.7038,1.7035,1.7035,36700000.0
2009-05-18 06:02:00,1.7035,1.7035,1.7027,1.70275,8200000.0
2009-05-18 06:03:00,1.7028,1.70295,1.70275,1.70295,20800000.0
2009-05-18 06:04:00,1.70295,1.7035,1.70295,1.7035,14400000.0
2009-05-18 06:05:00,1.7035,1.7035,1.7035,1.7035,31200000.0
2009-05-18 06:06:00,1.7035,1.7035,1.7035,1.7035,54600000.0
2009-05-18 06:07:00,1.7035,1.7035,1.7035,1.7035,91000000.0
2009-05-18 06:08:00,1.7035,1.7035,1.7035,1.7035,41600000.0
2009-05-18 06:09:00,1.7035,1.7035,1.7035,1.7035,26000000.0
2009-05-18 06:10:00,1.7035,1.7035,1.703,1.7035,21300000.0
2009-05-18 06:11:00,1.7031,1.70325,1.703,1.7031,78800000.0
2009-05-18 06:12:00,1.7031,1.7033,1.70305,1.70315,28200000.0
2009-05-18 06:13:00,1.7031,1.7035,1.70295,1.7035,40200000.0
2009-05-18 06:14:00,1.7035,1.7035,1.7035,1.7035,15600000.0
2009-05-18 06:15:00,1.7035,1.7035,1.7034,1.7035,14800000.0
2009-05-18 06:16:00,1.7035,1.7036,1.7034,1.7036,14000000.0
2009-05-18 06:17:00,1.7036,1.70375,1.7032,1.7035,30200000.0
2009-05-18 06:18:00,1.7035,1.7035,1.70305,1.7031,46400000.0
2009-05-18 06:19:00,1.70305,1.7035,1.7025,1.7025,79500000.0
2009-05-18 06:20:00,1.7033,1.7035,1.7025,1.7025,80700000.0
2009-05-18 06:21:00,1.7027,1.7027,1.7027,1.7027,108000000.0
2009-05-18 06:22:00,1.70255,1.70265,1.7025,1.70265,5000000.0
2009-05-18 06:23:00,1.7026,1.70265,1.7025,1.7026,15000000.0
2009-05-18 06:24:00,1.7025,1.70275,1.70245,1.70265,32600000.0
2009-05-18 06:25:00,1.7026,1.7028,1.7026,1.7027,41000000.0
2009-05-18 06:26:00,1.7025,1.70295,1.7025,1.70295,65600000.0
2009-05-18 06:27:00,1.70305,1.70305,1.70295,1.703,6400000.0
2009-05-18 06:28:00,1.70285,1.70285,1.70285,1.70285,8000000.0
2009-05-18 06:29:00,1.70295,1.70295,1.7029,1.7029,13400000.0
2009-05-18 06:30:00,1.7029,1.70305,1.70285,1.703,28000000.0
2009-05-18 06:31:00,1.7029,1.70355,1.70275,1.7031,183400000.0
2009-05-18 06:32:00,1.70305,1.70305,1.70305,1.70305,1200000.0
2009-05-18 06:33:00,1.70305,1.70305,1.70305,1.70305,3200000.0
2009-05-18 06:34:00,1.703,1.703,1.7027,1.7027,20200000.0
2009-05-18 06:35:00,1.7028,1.7029,1.7026,1.7026,42000000.0
2009-05-18 06:36:00,1.7026,1.70265,1.70255,1.7026,81600000.0
2009-05-18 06:37:00,1.7026,1.703,1.7019,1.7021,268200000.0
2009-05-18 06:38:00,1.7021,1.7021,1.7021,1.7021,129600000.0
2009-05-18 06:39:00,1.7021,1.7021,1.7021,1.7021,172800000.0
2009-05-18 06:40:00,1.7021,1.7021,1.7017,1.7017,243800010.0
2009-05-18 06:41:00,1.7021,1.7021,1.7017,1.7021,621000030.0
2009-05-18 06:42:00,1.7017,1.7021,1.70155,1.7017,296200008.0
2009-05-18 06:43:00,1.7021,1.7021,1.7017,1.7021,134200002.0
2009-05-18 06:44:00,1.70135,1.70175,1.70135,1.70175,93400000.0
2009-05-18 06:45:00,1.70185,1.7023,1.70175,1.7023,31200000.0
2009-05-18 06:46:00,1.7023,1.7023,1.7023,1.7023,41600000.0
2009-05-18 06:47:00,1.7023,1.7023,1.7023,1.7023,54400000.0
2009-05-18 06:48:00,1.7023,1.7023,1.7023,1.7023,52800000.0
2009-05-18 06:49:00,1.7023,1.7023,1.7023,1.7023,42000000.0
2009-05-18 06:50:00,1.7023,1.7025,1.7023,1.70235,48200000.0
2009-05-18 06:51:00,1.70235,1.70235,1.7022,1.70225,73900000.0
2009-05-18 06:52:00,1.7023,1.7023,1.7022,1.7023,96400000.0
2009-05-18 06:53:00,1.70168,1.70175,1.70128,1.7017,277200000.0
2009-05-18 06:54:00,1.7023,1.7023,1.70135,1.7021,175200004.0
2009-05-18 06:55:00,1.7022,1.7023,1.7018,1.7018,130400004.0
2009-05-18 06:56:00,1.70145,1.7019,1.70085,1.70125,273500002.0
2009-05-18 06:57:00,1.70125,1.70125,1.70125,1.70125,4800000.0
2009-05-18 06:58:00,1.70125,1.70125,1.70115,1.7012,32400000.0
2009-05-18 06:59:00,1.7012,1.7013,1.7011,1.7011,37200000.0
2009-05-18 07:00:00,1.7014,1.70145,1.70115,1.7013,55200000.0
2009-05-18 07:01:00,1.7012,1.7014,1.701,1.701,69400000.0
2009-05-18 07:02:00,1.701,1.7011,1.701,1.701,48400000.0
2009-05-18 07:03:00,1.70115,1.7016,1.70115,1.70155,82000000.0
2009-05-18 07:04:00,1.70155,1.7018,1.7015,1.7017,17800000.0
2009-05-18 07:05:00,1.70155,1.70165,1.7015,1.70165,31200000.0
2009-05-18 07:06:00,1.70155,1.70155,1.70155,1.70155,13600000.0
2009-05-18 07:07:00,1.70155,1.7016,1.70145,1.7016,66000000.0
2009-05-18 07:08:00,1.70155,1.7019,1.70155,1.70175,108000000.0
2009-05-18 07:09:00,1.70175,1.70205,1.70175,1.70205,54100000.0
2009-05-18 07:10:00,1.70185,1.70225,1.70185,1.70205,47500000.0
2009-05-18 07:11:00,1.70215,1.70215,1.702,1.70205,27200000.0
2009-05-18 07:12:00,1.70205,1.70225,1.70205,1.70225,32200000.0
2009-05-18 07:13:00,1.70215,1.70255,1.70205,1.70245,53600000.0
2009-05-18 07:14:00,1.7024,1.7027,1.70225,1.7027,317200001.0
2009-05-18 07:15:00,1.7025,1.7028,1.7025,1.7028,13200000.0
2009-05-18 07:16:00,1.70285,1.7031,1.70285,1.7029,100700001.0
2009-05-18 07:17:00,1.7029,1.7029,1.7029,1.7029,36800000.0
2009-05-18 07:18:00,1.7029,1.7029,1.7029,1.7029,44800000.0
2009-05-18 07:19:00,1.7029,1.7035,1.7028,1.7032,198300001.0
2009-05-18 07:20:00,1.7032,1.70335,1.7032,1.70335,102599997.0
2009-05-18 07:21:00,1.7033,1.70345,1.7032,1.70345,50800000.0
2009-05-18 07:22:00,1.70345,1.7035,1.703,1.7031,89000000.0
2009-05-18 07:23:00,1.7031,1.70335,1.7031,1.7031,130200000.0
2009-05-18 07:24:00,1.7031,1.70345,1.7031,1.70325,84000000.0
2009-05-18 07:25:00,1.70335,1.70365,1.7033,1.7035,54400000.0
2009-05-18 07:26:00,1.7035,1.7035,1.7035,1.7035,48000000.0
2009-05-18 07:27:00,1.7035,1.7035,1.7027,1.7033,356900010.0
2009-05-18 07:28:00,1.7033,1.7033,1.70245,1.70265,68800004.0
2009-05-18 07:29:00,1.7027,1.70325,1.7026,1.70325,39600000.0
2009-05-18 07:30:00,1.70325,1.70335,1.7028,1.7028,183000000.0
2009-05-18 07:31:00,1.7028,1.7032,1.70245,1.7032,102000001.0
2009-05-18 07:32:00,1.7023,1.7032,1.7021,1.7023,281700000.0
2009-05-18 07:33:00,1.70235,1.7024,1.7021,1.7023,204600000.0
2009-05-18 07:34:00,1.7023,1.7023,1.7023,1.7023,237000000.0
2009-05-18 07:35:00,1.7023,1.7023,1.7018,1.7023,422400000.0
2009-05-18 07:36:00,1.7023,1.7023,1.7022,1.7022,285399998.0
2009-05-18 07:37:00,1.7023,1.7023,1.7023,1.7023,142200000.0
2009-05-18 07:38:00,1.70175,1.702,1.7017,1.70195,38000000.0
2009-05-18 07:39:00,1.702,1.7025,1.702,1.70215,138400000.0
2009-05-18 07:40:00,1.7023,1.70235,1.70175,1.70175,91400000.0
2009-05-18 07:41:00,1.70165,1.70165,1.7013,1.70155,140800000.0
2009-05-18 07:42:00,1.70165,1.7019,1.7012,1.70145,101000000.0
2009-05-18 07:43:00,1.70155,1.7022,1.70155,1.70195,97000000.0
2009-05-18 07:44:00,1.70205,1.7022,1.7019,1.70215,97300000.0
2009-05-18 07:45:00,1.70215,1.70225,1.7019,1.70215,126799997.0
2009-05-18 07:46:00,1.70215,1.70215,1.702,1.70215,21400000.0
2009-05-18 07:47:00,1.7022,1.7026,1.702,1.70225,140400000.0
2009-05-18 07:48:00,1.70245,1.70245,1.7022,1.7022,250100002.0
2009-05-18 07:49:00,1.70185,1.7021,1.70185,1.70205,64400000.0
2009-05-18 07:50:00,1.70205,1.7022,1.7016,1.7017,120200000.0
2009-05-18 07:51:00,1.7017,1.7022,1.70145,1.7022,244900006.0
2009-05-18 07:52:00,1.7015,1.7022,1.7015,1.7015,149599997.0
2009-05-18 07:53:00,1.70155,1.70165,1.7009,1.7015,67200000.0
2009-05-18 07:54:00,1.70115,1.7017,1.7011,1.7011,235800000.0
2009-05-18 07:55:00,1.7011,1.70125,1.7011,1.7011,224000000.0
2009-05-18 07:56:00,1.7011,1.7013,1.7011,1.7011,304800000.0
2009-05-18 07:57:00,1.7011,1.70115,1.7011,1.7011,257200000.0
2009-05-18 07:58:00,1.7011,1.7012,1.7006,1.7011,163200000.0
2009-05-18 07:59:00,1.7013,1.702,1.7011,1.702,182700001.0
2009-05-18 08:00:00,1.70205,1.7023,1.70205,1.70215,46400000.0
2009-05-18 08:01:00,1.70225,1.70275,1.7021,1.7025,56900000.0
2009-05-18 08:02:00,1.7017,1.7025,1.7017,1.7025,35400000.0
2009-05-18 08:03:00,1.7019,1.70205,1.70145,1.7015,90600000.0
2009-05-18 08:04:00,1.7015,1.7015,1.7012,1.7014,113300000.0
2009-05-18 08:05:00,1.7012,1.70125,1.7011,1.7012,52900000.0
2009-05-18 08:06:00,1.7012,1.7012,1.7007,1.7011,75400000.0
2009-05-18 08:07:00,1.7007,1.7011,1.6999,1.7001,62600000.0
2009-05-18 08:08:00,1.70035,1.7007,1.6995,1.7004,80600000.0
2009-05-18 08:09:00,1.70045,1.70045,1.6997,1.6998,426699999.0
2009-05-18 08:10:00,1.69975,1.7003,1.69965,1.7,79000000.0
2009-05-18 08:11:00,1.7,1.7002,1.7,1.70005,121000000.0
2009-05-18 08:12:00,1.7,1.7005,1.7,1.7002,277400002.0
2009-05-18 08:13:00,1.7002,1.70045,1.7001,1.70045,281400000.0
2009-05-18 08:14:00,1.70055,1.7013,1.7002,1.70105,162670000.0
2009-05-18 08:15:00,1.701,1.70165,1.701,1.7015,127600000.0
2009-05-18 08:16:00,1.7015,1.70175,1.7013,1.7016,109100000.0
2009-05-18 08:17:00,1.70165,1.7028,1.70165,1.7028,85270000.0
2009-05-18 08:18:00,1.70275,1.7028,1.7026,1.7026,167800001.0
2009-05-18 08:19:00,1.7026,1.7028,1.7025,1.7025,321700000.0
2009-05-18 08:20:00,1.70215,1.7026,1.70215,1.7026,507600000.0
2009-05-18 08:21:00,1.7026,1.70305,1.7022,1.7023,241000000.0
2009-05-18 08:22:00,1.7023,1.7023,1.7019,1.7019,26500000.0
2009-05-18 08:23:00,1.70165,1.7017,1.70135,1.70155,61600000.0
2009-05-18 08:24:00,1.70155,1.702,1.70155,1.7018,43400000.0
2009-05-18 08:25:00,1.7018,1.7018,1.7008,1.701,155200000.0
2009-05-18 08:26:00,1.701,1.701,1.70025,1.7004,578200013.0
2009-05-18 08:27:00,1.7004,1.70055,1.7004,1.7004,1140800034.0
2009-05-18 08:28:00,1.7004,1.70055,1.7004,1.7005,669800015.0
2009-05-18 08:29:00,1.7004,1.70065,1.70025,1.70045,196400001.0
2009-05-18 08:30:00,1.7004,1.70085,1.7004,1.7007,219300000.0
2009-05-18 08:31:00,1.7005,1.7007,1.7005,1.7005,49600000.0
2009-05-18 08:32:00,1.7005,1.7007,1.7005,1.7005,523000000.0
2009-05-18 08:33:00,1.70065,1.7015,1.7006,1.701,215200000.0
2009-05-18 08:34:00,1.701,1.70155,1.701,1.7014,353000000.0
2009-05-18 08:35:00,1.7014,1.7014,1.701,1.7013,244300000.0
2009-05-18 08:36:00,1.7013,1.7014,1.70045,1.70045,301600000.0
2009-05-18 08:37:00,1.7006,1.7012,1.7006,1.701,255700000.0
2009-05-18 08:38:00,1.701,1.7012,1.701,1.701,169000000.0
2009-05-18 08:39:00,1.701,1.70125,1.70075,1.7012,350800000.0
2009-05-18 08:40:00,1.7012,1.70165,1.70065,1.7008,310999998.0
2009-05-18 08:41:00,1.7008,1.70095,1.7008,1.7008,723999979.0
2009-05-18 08:42:00,1.7008,1.70245,1.7008,1.7023,279000001.0
2009-05-18 08:43:00,1.7023,1.7024,1.7023,1.7023,293400000.0
2009-05-18 08:44:00,1.7023,1.70275,1.7023,1.7024,518400000.0
2009-05-18 08:45:00,1.7024,1.70265,1.7024,1.70265,526600000.0
2009-05-18 08:46:00,1.70275,1.7032,1.70265,1.703,252700000.0
2009-05-18 08:47:00,1.703,1.703,1.70245,1.70285,205600000.0
2009-05-18 08:48:00,1.70275,1.70275,1.7024,1.70245,241600000.0
2009-05-18 08:49:00,1.7025,1.7027,1.7022,1.70245,237000000.0
2009-05-18 08:50:00,1.70255,1.70275,1.7022,1.70275,160000000.0
2009-05-18 08:51:00,1.70265,1.7028,1.7025,1.7025,589599998.0
2009-05-18 08:52:00,1.7026,1.7027,1.70245,1.70265,30400000.0
2009-05-18 08:53:00,1.7026,1.70305,1.7024,1.7029,148200000.0
2009-05-18 08:54:00,1.70305,1.70305,1.70285,1.70285,50800000.0
2009-05-18 08:55:00,1.70285,1.7029,1.7027,1.7028,72000000.0
2009-05-18 08:56:00,1.7028,1.7028,1.702,1.70215,420600000.0
2009-05-18 08:57:00,1.7021,1.70225,1.70125,1.70125,242300000.0
2009-05-18 08:58:00,1.70135,1.70155,1.7012,1.70155,332999999.0
2009-05-18 08:59:00,1.70155,1.7019,1.7013,1.7018,133000000.0
2009-05-18 09:00:00,1.70185,1.7032,1.7017,1.703,267800000.0
2009-05-18 09:01:00,1.703,1.7034,1.7025,1.70285,470400000.0
2009-05-18 09:02:00,1.7028,1.7032,1.7027,1.7029,333299999.0
2009-05-18 09:03:00,1.7029,1.703,1.7028,1.7028,63000000.0
2009-05-18 09:04:00,1.70285,1.70305,1.7021,1.7022,367600000.0
2009-05-18 09:05:00,1.7022,1.70255,1.7021,1.7021,257000000.0
2009-05-18 09:06:00,1.702,1.70215,1.70145,1.702,102300000.0
2009-05-18 09:07:00,1.702,1.702,1.702,1.702,34000000.0
2009-05-18 09:08:00,1.70215,1.70245,1.7021,1.7023,270000000.0
2009-05-18 09:09:00,1.7022,1.7023,1.7018,1.7018,220400000.0
2009-05-18 09:10:00,1.70175,1.70275,1.7017,1.7026,344600000.0
2009-05-18 09:11:00,1.7026,1.70275,1.70185,1.70255,277400000.0
2009-05-18 09:12:00,1.70255,1.7031,1.7025,1.7027,315200000.0
2009-05-18 09:13:00,1.70285,1.70375,1.70275,1.70375,150200000.0
2009-05-18 09:14:00,1.70375,1.70415,1.7035,1.7039,204700000.0
2009-05-18 09:15:00,1.704,1.70445,1.7039,1.70435,157200000.0
2009-05-18 09:16:00,1.70435,1.7048,1.70425,1.7048,87200000.0
2009-05-18 09:17:00,1.70485,1.705,1.7045,1.70455,275200001.0
2009-05-18 09:18:00,1.70455,1.7046,1.7044,1.7045,99600000.0
2009-05-18 09:19:00,1.70455,1.70465,1.704,1.70415,85800000.0
2009-05-18 09:20:00,1.70415,1.7044,1.7032,1.7035,303700000.0
2009-05-18 09:21:00,1.7035,1.70415,1.7034,1.70415,332100000.0
2009-05-18 09:22:00,1.7041,1.70415,1.70345,1.7039,717200000.0
2009-05-18 09:23:00,1.7039,1.7039,1.7035,1.7036,552800001.0
2009-05-18 09:24:00,1.7036,1.7036,1.70275,1.7033,510400000.0
2009-05-18 09:25:00,1.7035,1.7035,1.70265,1.7031,205200000.0
2009-05-18 09:26:00,1.7031,1.7035,1.703,1.70335,203000000.0
2009-05-18 09:27:00,1.70335,1.70335,1.7023,1.7027,257600000.0
2009-05-18 09:28:00,1.7026,1.703,1.7025,1.7028,181800000.0
2009-05-18 09:29:00,1.70285,1.70375,1.7027,1.7037,235000000.0
2009-05-18 09:30:00,1.7036,1.70465,1.7036,1.7045,457400000.0
2009-05-18 09:31:00,1.7045,1.70495,1.7045,1.7046,160400000.0
2009-05-18 09:32:00,1.7046,1.7048,1.7046,1.7047,250800000.0
2009-05-18 09:33:00,1.7048,1.705,1.70395,1.70455,238700000.0
2009-05-18 09:34:00,1.7042,1.7047,1.70405,1.7047,123000000.0
2009-05-18 09:35:00,1.7047,1.70575,1.7047,1.70575,366300000.0
2009-05-18 09:36:00,1.7057,1.7057,1.7054,1.7054,279000000.0
2009-05-18 09:37:00,1.7054,1.70545,1.705,1.7051,248800000.0
2009-05-18 09:38:00,1.7051,1.7054,1.705,1.705,211400000.0
2009-05-18 09:39:00,1.705,1.7054,1.705,1.7054,121600000.0
2009-05-18 09:40:00,1.7054,1.7055,1.7047,1.7047,333400000.0
2009-05-18 09:41:00,1.7047,1.7054,1.70435,1.7047,490800000.0
2009-05-18 09:42:00,1.7048,1.7054,1.70475,1.7051,347900000.0
2009-05-18 09:43:00,1.7052,1.7059,1.7051,1.70555,319900000.0
2009-05-18 09:44:00,1.7056,1.70605,1.70545,1.7058,240800000.0
2009-05-18 09:45:00,1.7058,1.7063,1.7058,1.70595,146700000.0
2009-05-18 09:46:00,1.70595,1.70675,1.70595,1.70655,363300000.0
2009-05-18 09:47:00,1.7066,1.70685,1.7066,1.7067,257800000.0
2009-05-18 09:48:00,1.7067,1.70715,1.7067,1.70715,290400000.0
2009-05-18 09:49:00,1.70715,1.70725,1.7069,1.7071,527400000.0
2009-05-18 09:50:00,1.7071,1.7078,1.7071,1.7074,380400000.0
2009-05-18 09:51:00,1.7074,1.7074,1.70695,1.7074,409000000.0
2009-05-18 09:52:00,1.70695,1.7079,1.7067,1.70775,352000000.0
2009-05-18 09:53:00,1.70765,1.7078,1.7073,1.7073,332200000.0
2009-05-18 09:54:00,1.70725,1.70795,1.70725,1.7079,433000000.0
2009-05-18 09:55:00,1.7078,1.708,1.70765,1.7077,339000000.0
2009-05-18 09:56:00,1.7077,1.70785,1.70665,1.7068,553800000.0
2009-05-18 09:57:00,1.7068,1.70705,1.70665,1.707,479200000.0
2009-05-18 09:58:00,1.70695,1.7074,1.70665,1.7068,296100000.0
2009-05-18 09:59:00,1.7068,1.70695,1.7066,1.7067,361400000.0
2009-05-18 10:00:00,1.70665,1.7077,1.7066,1.7076,469200000.0
2009-05-18 10:01:00,1.7076,1.7076,1.707,1.707,354000000.0
2009-05-18 10:02:00,1.707,1.707,1.7063,1.7067,474200000.0
2009-05-18 10:03:00,1.7067,1.7072,1.7066,1.7071,487600000.0
2009-05-18 10:04:00,1.70725,1.7073,1.7066,1.7066,389200000.0
2009-05-18 10:05:00,1.70665,1.7071,1.7065,1.70685,391500000.0
2009-05-18 10:06:00,1.70695,1.7075,1.70695,1.7075,317000000.0
2009-05-18 10:07:00,1.7075,1.70755,1.7068,1.70725,446200000.0
2009-05-18 10:08:00,1.7072,1.70745,1.70685,1.70685,407400000.0
2009-05-18 10:09:00,1.70685,1.70745,1.70685,1.7071,355200000.0
2009-05-18 10:10:00,1.7071,1.7074,1.7069,1.7073,390800000.0
2009-05-18 10:11:00,1.70735,1.7079,1.7072,1.70775,420000000.0
2009-05-18 10:12:00,1.70775,1.70775,1.7071,1.7072,418600000.0
2009-05-18 10:13:00,1.7072,1.7074,1.707,1.70725,363000000.0
2009-05-18 10:14:00,1.7072,1.70745,1.707,1.7072,434200000.0
2009-05-18 10:15:00,1.7072,1.70745,1.7065,1.70685,401400000.0
2009-05-18 10:16:00,1.70685,1.7072,1.70685,1.7071,387000000.0
2009-05-18 10:17:00,1.7071,1.7086,1.7071,1.7084,395600000.0
2009-05-18 10:18:00,1.70815,1.71,1.708,1.70985,593800000.0
2009-05-18 10:19:00,1.70995,1.71035,1.70945,1.7103,596800000.0
2009-05-18 10:20:00,1.71025,1.71225,1.71015,1.71195,608400000.0
2009-05-18 10:21:00,1.71205,1.71205,1.7116,1.71165,512800000.0
2009-05-18 10:22:00,1.7116,1.71175,1.7108,1.71085,560000000.0
2009-05-18 10:23:00,1.71085,1.71115,1.7107,1.71105,421400000.0
2009-05-18 10:24:00,1.71105,1.71115,1.7108,1.7108,391200001.0
2009-05-18 10:25:00,1.7107,1.7112,1.71065,1.71095,402000000.0
2009-05-18 10:26:00,1.71095,1.7112,1.71085,1.71095,413000000.0
2009-05-18 10:27:00,1.71105,1.7112,1.711,1.71115,233800000.0
2009-05-18 10:28:00,1.71105,1.7112,1.7109,1.71105,407400000.0
2009-05-18 10:29:00,1.71085,1.71165,1.71085,1.71165,323600000.0
2009-05-18 10:30:00,1.7115,1.7117,1.7113,1.71165,416400000.0
2009-05-18 10:31:00,1.71165,1.7119,1.7114,1.7118,363000000.0
2009-05-18 10:32:00,1.71185,1.7123,1.7117,1.71175,447000000.0
2009-05-18 10:33:00,1.71175,1.712,1.71155,1.71195,417000000.0
2009-05-18 10:34:00,1.7119,1.71235,1.7117,1.71225,429600000.0
2009-05-18 10:35:00,1.7123,1.7123,1.7115,1.71185,450800000.0
2009-05-18 10:36:00,1.71185,1.712,1.7115,1.7119,465200000.0
2009-05-18 10:37:00,1.7119,1.712,1.71145,1.712,528800000.0
2009-05-18 10:38:00,1.7119,1.7121,1.71145,1.7119,612400000.0
2009-05-18 10:39:00,1.71195,1.7123,1.7118,1.71225,464800000.0
2009-05-18 10:40:00,1.71225,1.71225,1.71165,1.71175,386600000.0
2009-05-18 10:41:00,1.71175,1.71215,1.71175,1.7121,312000000.0
2009-05-18 10:42:00,1.7121,1.7126,1.7121,1.7123,491000000.0
2009-05-18 10:43:00,1.7123,1.7127,1.7123,1.71255,477400000.0
2009-05-18 10:44:00,1.71255,1.71335,1.71245,1.71325,564800001.0
2009-05-18 10:45:00,1.71315,1.7133,1.71245,1.71275,381400000.0
2009-05-18 10:46:00,1.71265,1.7128,1.7123,1.7124,380800000.0
2009-05-18 10:47:00,1.71245,1.71275,1.7119,1.71205,644800000.0
2009-05-18 10:48:00,1.71205,1.7123,1.71155,1.7118,426600000.0
2009-05-18 10:49:00,1.7118,1.71205,1.71135,1.71205,450600000.0
2009-05-18 10:50:00,1.71205,1.7122,1.71135,1.71175,468800000.0
2009-05-18 10:51:00,1.71185,1.71285,1.71165,1.71245,454200000.0
2009-05-18 10:52:00,1.7125,1.7125,1.7117,1.7117,521000000.0
2009-05-18 10:53:00,1.71175,1.7126,1.7117,1.71255,295400000.0
2009-05-18 10:54:00,1.71181,1.71221,1.71117,1.71169,527600000.0
2009-05-18 10:55:00,1.71147,1.71241,1.71095,1.71115,517600000.0
2009-05-18 10:56:00,1.7114,1.71245,1.7113,1.71225,390800000.0
2009-05-18 10:57:00,1.71225,1.71295,1.71225,1.7124,369800000.0
2009-05-18 10:58:00,1.7124,1.71365,1.7124,1.7134,432400000.0
2009-05-18 10:59:00,1.7134,1.71465,1.71295,1.7143,482400000.0
2009-05-18 11:00:00,1.7146,1.71505,1.7139,1.71505,361000000.0
2009-05-18 11:01:00,1.71505,1.71585,1.7148,1.7151,363200000.0
2009-05-18 11:02:00,1.7151,1.7169,1.7146,1.71475,483400000.0
2009-05-18 11:03:00,1.71485,1.715,1.7144,1.71455,442200000.0
2009-05-18 11:04:00,1.71455,1.71585,1.71455,1.7156,407800000.0
2009-05-18 11:05:00,1.71555,1.7157,1.71475,1.7148,605800000.0
2009-05-18 11:06:00,1.7148,1.715,1.71345,1.71375,475000000.0
2009-05-18 11:07:00,1.71375,1.7138,1.7131,1.71355,363400000.0
2009-05-18 11:08:00,1.7135,1.71445,1.7134,1.7143,418800000.0
2009-05-18 11:09:00,1.71425,1.71515,1.7142,1.71475,390600000.0
2009-05-18 11:10:00,1.7148,1.71515,1.71465,1.71485,374200000.0
2009-05-18 11:11:00,1.71485,1.7149,1.71425,1.71425,379000000.0
2009-05-18 11:12:00,1.71425,1.71425,1.71355,1.71365,387800000.0
2009-05-18 11:13:00,1.71365,1.71365,1.7133,1.7135,285000000.0
2009-05-18 11:14:00,1.7135,1.71355,1.7128,1.71315,356600000.0
2009-05-18 11:15:00,1.71335,1.71335,1.7124,1.7126,340400000.0
2009-05-18 11:16:00,1.7126,1.71285,1.7124,1.71245,282400000.0
2009-05-18 11:17:00,1.7124,1.71265,1.7122,1.71255,302600000.0
2009-05-18 11:18:00,1.71255,1.71275,1.7124,1.71245,173200000.0
2009-05-18 11:19:00,1.71245,1.7132,1.71245,1.7132,210400000.0
2009-05-18 11:20:00,1.7132,1.7138,1.7128,1.7129,357200000.0
2009-05-18 11:21:00,1.7129,1.71325,1.71245,1.7129,385800000.0
2009-05-18 11:22:00,1.7129,1.71295,1.7125,1.71255,205000000.0
2009-05-18 11:23:00,1.71255,1.71255,1.7121,1.7121,167000000.0
2009-05-18 11:24:00,1.7121,1.71265,1.7121,1.71245,204600000.0
2009-05-18 11:25:00,1.71245,1.71285,1.71235,1.7125,204400000.0
2009-05-18 11:26:00,1.7125,1.7126,1.71155,1.7116,447000000.0
2009-05-18 11:27:00,1.71155,1.71215,1.7114,1.71195,347800000.0
2009-05-18 11:28:00,1.7123,1.7125,1.7117,1.71225,355200000.0
2009-05-18 11:29:00,1.71225,1.71275,1.712,1.71215,474200000.0
2009-05-18 11:30:00,1.71205,1.7123,1.712,1.712,193600000.0
2009-05-18 11:31:00,1.712,1.71215,1.7112,1.71165,261000000.0
2009-05-18 11:32:00,1.712,1.71265,1.7118,1.7118,479600000.0
2009-05-18 11:33:00,1.7119,1.71235,1.7115,1.7116,447600000.0
2009-05-18 11:34:00,1.71155,1.71215,1.71135,1.71195,525200000.0
2009-05-18 11:35:00,1.71205,1.7123,1.71175,1.71185,401200000.0
2009-05-18 11:36:00,1.71185,1.71195,1.7116,1.7119,366600000.0
2009-05-18 11:37:00,1.71185,1.71235,1.71165,1.71235,436800000.0
2009-05-18 11:38:00,1.7122,1.71245,1.71205,1.71215,471400000.0
2009-05-18 11:39:00,1.71215,1.71235,1.7117,1.7117,367600000.0
2009-05-18 11:40:00,1.7118,1.7121,1.7117,1.71185,330000000.0
2009-05-18 11:41:00,1.71205,1.71205,1.71125,1.7113,517600000.0
2009-05-18 11:42:00,1.7113,1.71135,1.71105,1.7113,505200000.0
2009-05-18 11:43:00,1.7113,1.71135,1.7102,1.7104,474200000.0
2009-05-18 11:44:00,1.7104,1.7105,1.71005,1.71025,624600000.0
2009-05-18 11:45:00,1.71025,1.7104,1.71,1.71025,357400000.0
2009-05-18 11:46:00,1.71015,1.7103,1.71,1.71015,221200000.0
2009-05-18 11:47:00,1.71015,1.71045,1.7101,1.71035,229400000.0
2009-05-18 11:48:00,1.71035,1.71045,1.7098,1.70995,471800000.0
2009-05-18 11:49:00,1.70995,1.7103,1.70995,1.70995,324200000.0
2009-05-18 11:50:00,1.70995,1.7102,1.70965,1.7101,453000000.0
2009-05-18 11:51:00,1.7101,1.71015,1.70935,1.71,432200000.0
2009-05-18 11:52:00,1.71,1.7104,1.7099,1.7103,325200000.0
2009-05-18 11:53:00,1.7102,1.71065,1.71,1.7105,428200000.0
2009-05-18 11:54:00,1.7105,1.71075,1.71035,1.71055,157000000.0
2009-05-18 11:55:00,1.7106,1.7106,1.70995,1.71,187400000.0
2009-05-18 11:56:00,1.70995,1.7101,1.70925,1.71,476400000.0
2009-05-18 11:57:00,1.71005,1.71085,1.7098,1.71085,447400000.0
2009-05-18 11:58:00,1.711,1.7115,1.71095,1.7113,281600000.0
2009-05-18 11:59:00,1.7114,1.7114,1.7109,1.7111,443000000.0
2009-05-18 12:00:00,1.7111,1.71155,1.7111,1.71145,424800000.0
2009-05-18 12:01:00,1.71145,1.7118,1.71135,1.71175,399600000.0
2009-05-18 12:02:00,1.71175,1.71215,1.7116,1.71215,350200000.0
2009-05-18 12:03:00,1.71195,1.7124,1.7118,1.71205,513800000.0
2009-05-18 12:04:00,1.71215,1.7125,1.71195,1.71245,534600000.0
2009-05-18 12:05:00,1.71255,1.71285,1.712,1.71205,415000000.0
2009-05-18 12:06:00,1.7121,1.7121,1.7117,1.7119,295800000.0
2009-05-18 12:07:00,1.7119,1.71245,1.7119,1.7123,318400000.0
2009-05-18 12:08:00,1.7123,1.71285,1.71225,1.71285,365800000.0
2009-05-18 12:09:00,1.7128,1.7128,1.71235,1.71245,307600000.0
2009-05-18 12:10:00,1.7125,1.7125,1.7121,1.7122,247800000.0
2009-05-18 12:11:00,1.71225,1.7124,1.71185,1.7123,369200000.0
2009-05-18 12:12:00,1.7123,1.71245,1.71085,1.7114,494600000.0
2009-05-18 12:13:00,1.71135,1.7114,1.7109,1.7111,266400000.0
2009-05-18 12:14:00,1.71105,1.7114,1.7107,1.71115,422400000.0
2009-05-18 12:15:00,1.71115,1.71115,1.7108,1.7108,318800000.0
2009-05-18 12:16:00,1.7108,1.7114,1.7108,1.7114,356400000.0
2009-05-18 12:17:00,1.71145,1.712,1.71135,1.7119,385600000.0
2009-05-18 12:18:00,1.7119,1.7121,1.7118,1.71195,334000000.0
2009-05-18 12:19:00,1.71195,1.7124,1.71185,1.71235,276200000.0
2009-05-18 12:20:00,1.71235,1.7128,1.7123,1.7128,307200000.0
2009-05-18 12:21:00,1.7128,1.713,1.71255,1.7127,602400000.0
2009-05-18 12:22:00,1.7126,1.71285,1.7124,1.71275,471400000.0
2009-05-18 12:23:00,1.71275,1.71285,1.71225,1.7123,337800000.0
2009-05-18 12:24:00,1.7123,1.7123,1.71155,1.71155,458200000.0
2009-05-18 12:25:00,1.71155,1.712,1.7114,1.7119,296200000.0
2009-05-18 12:26:00,1.7118,1.71185,1.7111,1.71125,447800000.0
2009-05-18 12:27:00,1.7111,1.71125,1.71085,1.71115,299600000.0
2009-05-18 12:28:00,1.71115,1.71175,1.7111,1.71155,467600000.0
2009-05-18 12:29:00,1.71145,1.7118,1.7114,1.7116,360800000.0
2009-05-18 12:30:00,1.71165,1.7117,1.7115,1.71165,145800000.0
2009-05-18 12:31:00,1.71165,1.71165,1.7116,1.7116,20400000.0
2009-05-18 12:32:00,1.71165,1.71165,1.71135,1.7114,140000000.0
2009-05-18 12:33:00,1.7114,1.7123,1.7114,1.7123,362200000.0
2009-05-18 12:34:00,1.7123,1.7133,1.7121,1.71285,499000000.0
2009-05-18 12:35:00,1.7128,1.7131,1.71255,1.71275,472600000.0
2009-05-18 12:36:00,1.71265,1.71315,1.71265,1.7129,352800000.0
2009-05-18 12:37:00,1.7129,1.71325,1.7125,1.7127,439800000.0
2009-05-18 12:38:00,1.7127,1.71285,1.7115,1.7118,650400000.0
2009-05-18 12:39:00,1.7118,1.7121,1.7116,1.712,417000000.0
2009-05-18 12:40:00,1.71215,1.71215,1.7113,1.71155,204400000.0
2009-05-18 12:41:00,1.7115,1.7117,1.7101,1.7116,645800000.0
2009-05-18 12:42:00,1.71155,1.7116,1.7109,1.7111,608200000.0
2009-05-18 12:43:00,1.71115,1.71115,1.7103,1.7111,442000000.0
2009-05-18 12:44:00,1.7111,1.7111,1.7105,1.71065,302200000.0
2009-05-18 12:45:00,1.7107,1.711,1.71065,1.7108,430400000.0
2009-05-18 12:46:00,1.7108,1.71095,1.7101,1.7102,291600000.0
2009-05-18 12:47:00,1.71015,1.71075,1.71015,1.7107,242400000.0
2009-05-18 12:48:00,1.7107,1.7108,1.7103,1.71035,131000000.0
2009-05-18 12:49:00,1.7104,1.7105,1.71005,1.71025,262600000.0
2009-05-18 12:50:00,1.7102,1.7106,1.7102,1.71045,256800000.0
2009-05-18 12:51:00,1.71035,1.7108,1.7103,1.7108,286600000.0
2009-05-18 12:52:00,1.71075,1.71085,1.7104,1.7105,385600000.0
2009-05-18 12:53:00,1.71045,1.71055,1.71005,1.71025,461000000.0
2009-05-18 12:54:00,1.71025,1.712,1.71015,1.7107,500000000.0
2009-05-18 12:55:00,1.7107,1.71145,1.7106,1.71115,514400000.0
2009-05-18 12:56:00,1.71115,1.7112,1.7103,1.71035,332600000.0
2009-05-18 12:57:00,1.7104,1.71065,1.7102,1.7103,379000000.0
2009-05-18 12:58:00,1.7103,1.71075,1.7103,1.71075,264400000.0
2009-05-18 12:59:00,1.71075,1.7108,1.7088,1.70895,288800000.0
2009-05-18 13:00:00,1.7091,1.7093,1.7084,1.7089,309600000.0
2009-05-18 13:01:00,1.7089,1.70945,1.7088,1.7094,344400000.0
2009-05-18 13:02:00,1.7093,1.70945,1.70745,1.70815,467200000.0
2009-05-18 13:03:00,1.70835,1.70835,1.70795,1.70805,105800000.0
2009-05-18 13:04:00,1.7082,1.7089,1.7082,1.7087,163200000.0
2009-05-18 13:05:00,1.7087,1.70885,1.70835,1.70845,271800000.0
2009-05-18 13:06:00,1.70845,1.7089,1.7083,1.70865,172000000.0
2009-05-18 13:07:00,1.70865,1.70865,1.7082,1.70825,224000000.0
2009-05-18 13:08:00,1.70835,1.7085,1.70825,1.70835,129000000.0
2009-05-18 13:09:00,1.70835,1.70855,1.70815,1.7083,263800000.0
2009-05-18 13:10:00,1.7083,1.7088,1.7083,1.70865,339400000.0
2009-05-18 13:11:00,1.7087,1.709,1.70865,1.709,142400000.0
2009-05-18 13:12:00,1.7089,1.7095,1.70875,1.70945,191000000.0
2009-05-18 13:13:00,1.70955,1.71045,1.7093,1.7103,416000000.0
2009-05-18 13:14:00,1.71025,1.71025,1.70895,1.7091,422800000.0
2009-05-18 13:15:00,1.7091,1.71,1.709,1.70995,340600000.0
2009-05-18 13:16:00,1.70985,1.71045,1.70975,1.7101,463600000.0
2009-05-18 13:17:00,1.7101,1.7111,1.71,1.71105,462400000.0
2009-05-18 13:18:00,1.7109,1.71175,1.7109,1.71155,206600000.0
2009-05-18 13:19:00,1.71155,1.71165,1.7113,1.7113,157800000.0
2009-05-18 13:20:00,1.7114,1.7116,1.7112,1.7113,178800000.0
2009-05-18 13:21:00,1.71145,1.71255,1.71145,1.71225,262200000.0
2009-05-18 13:22:00,1.71225,1.71255,1.71195,1.7123,270400000.0
2009-05-18 13:23:00,1.7123,1.7128,1.7123,1.7123,437800000.0
2009-05-18 13:24:00,1.7123,1.71245,1.71205,1.7122,193400000.0
2009-05-18 13:25:00,1.7122,1.7126,1.71215,1.71245,193600000.0
2009-05-18 13:26:00,1.7125,1.71255,1.71225,1.7124,167200000.0
2009-05-18 13:27:00,1.7124,1.7128,1.71235,1.7125,186000000.0
2009-05-18 13:28:00,1.71245,1.7127,1.71235,1.7125,205600000.0
2009-05-18 13:29:00,1.7125,1.7126,1.7122,1.71235,216400000.0
2009-05-18 13:30:00,1.71235,1.7127,1.71215,1.7126,337800000.0
2009-05-18 13:31:00,1.71255,1.71255,1.71205,1.7123,476000000.0
2009-05-18 13:32:00,1.71225,1.71245,1.712,1.71205,491600000.0
2009-05-18 13:33:00,1.71205,1.71255,1.7119,1.7125,453400000.0
2009-05-18 13:34:00,1.71255,1.7127,1.71225,1.7123,626400000.0
2009-05-18 13:35:00,1.7121,1.713,1.7121,1.7126,406400000.0
2009-05-18 13:36:00,1.7126,1.71345,1.71245,1.71325,548400000.0
2009-05-18 13:37:00,1.71325,1.7151,1.71315,1.71495,525200000.0
2009-05-18 13:38:00,1.71495,1.71495,1.7144,1.71455,487800000.0
2009-05-18 13:39:00,1.7145,1.7146,1.71415,1.7146,385400000.0
2009-05-18 13:40:00,1.7146,1.716,1.71435,1.716,523600000.0
2009-05-18 13:41:00,1.716,1.716,1.71505,1.71555,511000000.0
2009-05-18 13:42:00,1.71565,1.7157,1.7147,1.7152,504200000.0
2009-05-18 13:43:00,1.7151,1.71585,1.71455,1.7153,533700000.0
2009-05-18 13:44:00,1.71535,1.71545,1.71445,1.71465,559000000.0
2009-05-18 13:45:00,1.7145,1.7146,1.71395,1.714,509200000.0
2009-05-18 13:46:00,1.71405,1.7143,1.71375,1.7139,519000000.0
2009-05-18 13:47:00,1.7139,1.71395,1.71335,1.7135,575400000.0
2009-05-18 13:48:00,1.71345,1.71375,1.71345,1.71365,509400000.0
2009-05-18 13:49:00,1.7137,1.71415,1.71335,1.71385,585800000.0
2009-05-18 13:50:00,1.71385,1.71415,1.7135,1.7139,508200000.0
2009-05-18 13:51:00,1.7139,1.71405,1.7135,1.7138,454200001.0
2009-05-18 13:52:00,1.7138,1.7139,1.7136,1.7137,374400000.0
2009-05-18 13:53:00,1.7138,1.7138,1.71335,1.71355,301800000.0
2009-05-18 13:54:00,1.7136,1.7137,1.7133,1.71355,274600000.0
2009-05-18 13:55:00,1.71345,1.71405,1.7134,1.7135,459000000.0
2009-05-18 13:56:00,1.7135,1.7139,1.7134,1.71375,598000000.0
2009-05-18 13:57:00,1.7138,1.714,1.71345,1.7136,361000000.0
2009-05-18 13:58:00,1.7136,1.71445,1.7132,1.71355,456200000.0
2009-05-18 13:59:00,1.71355,1.714,1.7131,1.71395,457000000.0
2009-05-18 14:00:00,1.714,1.71405,1.71355,1.7139,488400000.0
2009-05-18 14:01:00,1.71395,1.7141,1.71315,1.71325,423400000.0
2009-05-18 14:02:00,1.71325,1.71375,1.7132,1.7133,439800000.0
2009-05-18 14:03:00,1.7133,1.71395,1.71325,1.71345,600600000.0
2009-05-18 14:04:00,1.7135,1.7139,1.7132,1.7132,424400000.0
2009-05-18 14:05:00,1.71325,1.71355,1.7128,1.71285,287800000.0
2009-05-18 14:06:00,1.7128,1.71285,1.71225,1.71255,369800000.0
2009-05-18 14:07:00,1.71265,1.7131,1.71235,1.71275,472800000.0
2009-05-18 14:08:00,1.7129,1.7134,1.7125,1.7134,381000000.0
2009-05-18 14:09:00,1.7134,1.7137,1.71305,1.7135,422400000.0
2009-05-18 14:10:00,1.71355,1.71365,1.7132,1.7132,408200000.0
2009-05-18 14:11:00,1.71325,1.7133,1.71265,1.7129,366600000.0
2009-05-18 14:12:00,1.7128,1.7133,1.7128,1.713,335400000.0
2009-05-18 14:13:00,1.713,1.7131,1.7128,1.71295,248000000.0
2009-05-18 14:14:00,1.7129,1.71305,1.71245,1.71265,340600000.0
2009-05-18 14:15:00,1.71265,1.71275,1.71205,1.71255,459600000.0
2009-05-18 14:16:00,1.7126,1.71355,1.7123,1.71355,321200000.0
2009-05-18 14:17:00,1.71355,1.7136,1.71295,1.71295,383600000.0
2009-05-18 14:18:00,1.71295,1.71315,1.7122,1.71225,217200000.0
2009-05-18 14:19:00,1.71225,1.7128,1.71185,1.71185,295800000.0
2009-05-18 14:20:00,1.71185,1.7122,1.7117,1.7118,357200000.0
2009-05-18 14:21:00,1.7118,1.71205,1.71165,1.7119,402600000.0
2009-05-18 14:22:00,1.7119,1.71205,1.71165,1.7118,164800000.0
2009-05-18 14:23:00,1.7119,1.7119,1.71145,1.71155,197600000.0
2009-05-18 14:24:00,1.7116,1.71185,1.71145,1.71165,291200000.0
2009-05-18 14:25:00,1.71165,1.71185,1.71155,1.7118,181200000.0
2009-05-18 14:26:00,1.7117,1.71175,1.71125,1.71135,341600000.0
2009-05-18 14:27:00,1.71135,1.71155,1.7107,1.7108,314800000.0
2009-05-18 14:28:00,1.7108,1.71155,1.7108,1.7112,436800000.0
2009-05-18 14:29:00,1.7112,1.71145,1.71115,1.71115,342600000.0
2009-05-18 14:30:00,1.7112,1.7114,1.71095,1.71105,238600000.0
2009-05-18 14:31:00,1.7111,1.71155,1.71105,1.7114,118200000.0
2009-05-18 14:32:00,1.7114,1.7117,1.71135,1.7115,228600000.0
2009-05-18 14:33:00,1.71145,1.71165,1.7113,1.7113,246800000.0
2009-05-18 14:34:00,1.71125,1.71155,1.71125,1.7114,326200000.0
2009-05-18 14:35:00,1.7114,1.7114,1.71105,1.71115,205000000.0
2009-05-18 14:36:00,1.71115,1.71165,1.7111,1.7114,220200000.0
2009-05-18 14:37:00,1.7114,1.7116,1.71115,1.71145,190200000.0
2009-05-18 14:38:00,1.7114,1.71165,1.7112,1.71125,320400000.0
2009-05-18 14:39:00,1.71125,1.71165,1.71115,1.7115,298400000.0
2009-05-18 14:40:00,1.7115,1.71195,1.7115,1.71175,322800000.0
2009-05-18 14:41:00,1.7118,1.71185,1.7116,1.7118,266400000.0
2009-05-18 14:42:00,1.7118,1.71195,1.71165,1.7118,294000000.0
2009-05-18 14:43:00,1.7118,1.712,1.71165,1.7117,212800000.0
2009-05-18 14:44:00,1.7117,1.71185,1.71155,1.7117,158800000.0
2009-05-18 14:45:00,1.71165,1.71165,1.7112,1.71125,249800000.0
2009-05-18 14:46:00,1.71125,1.71135,1.711,1.7111,217800000.0
2009-05-18 14:47:00,1.7111,1.7116,1.7108,1.7112,339600000.0
2009-05-18 14:48:00,1.7113,1.71165,1.7112,1.7113,302600000.0
2009-05-18 14:49:00,1.71135,1.71155,1.71095,1.7114,384000000.0
2009-05-18 14:50:00,1.7114,1.71145,1.71105,1.71105,278400000.0
2009-05-18 14:51:00,1.71105,1.7115,1.7107,1.71075,281200000.0
2009-05-18 14:52:00,1.7108,1.7114,1.7108,1.71105,362000000.0
2009-05-18 14:53:00,1.711,1.71145,1.71095,1.71135,286400000.0
2009-05-18 14:54:00,1.71125,1.71135,1.7101,1.71015,291200000.0
2009-05-18 14:55:00,1.71015,1.7103,1.7096,1.7099,342200000.0
2009-05-18 14:56:00,1.70985,1.71015,1.70975,1.7099,398800000.0
2009-05-18 14:57:00,1.7099,1.7101,1.7095,1.70965,450400000.0
2009-05-18 14:58:00,1.70965,1.7101,1.70945,1.7096,326600000.0
2009-05-18 14:59:00,1.70945,1.7099,1.70915,1.7098,562400000.0
2009-05-18 15:00:00,1.70975,1.7101,1.70955,1.70985,459200000.0
2009-05-18 15:01:00,1.70985,1.71075,1.7095,1.71055,416600000.0
2009-05-18 15:02:00,1.71055,1.71085,1.7104,1.71085,166800000.0
2009-05-18 15:03:00,1.7108,1.7111,1.7108,1.71105,246000000.0
2009-05-18 15:04:00,1.71105,1.7117,1.711,1.71165,291000000.0
2009-05-18 15:05:00,1.7117,1.71225,1.71115,1.7122,546000000.0
2009-05-18 15:06:00,1.7122,1.71275,1.71205,1.71275,375000000.0
2009-05-18 15:07:00,1.71275,1.7128,1.7122,1.7123,238800000.0
2009-05-18 15:08:00,1.7123,1.7126,1.7117,1.712,303000000.0
2009-05-18 15:09:00,1.71195,1.712,1.71125,1.71135,458600000.0
2009-05-18 15:10:00,1.71135,1.71145,1.71085,1.71095,336600000.0
2009-05-18 15:11:00,1.71085,1.7113,1.7106,1.7112,429200000.0
2009-05-18 15:12:00,1.7112,1.7113,1.7107,1.71095,444000000.0
2009-05-18 15:13:00,1.711,1.71175,1.711,1.7114,449000000.0
2009-05-18 15:14:00,1.7113,1.71145,1.711,1.7111,483000000.0
2009-05-18 15:15:00,1.7111,1.7113,1.7109,1.71095,398400000.0
2009-05-18 15:16:00,1.71095,1.7112,1.71085,1.71115,424400000.0
2009-05-18 15:17:00,1.71105,1.71125,1.7107,1.7108,451000000.0
2009-05-18 15:18:00,1.7108,1.7117,1.71075,1.7117,294800000.0
2009-05-18 15:19:00,1.7116,1.712,1.7115,1.7116,552200000.0
2009-05-18 15:20:00,1.7116,1.71225,1.7116,1.7121,308800000.0
2009-05-18 15:21:00,1.7121,1.7121,1.71135,1.71145,400200000.0
2009-05-18 15:22:00,1.71145,1.71195,1.711,1.7119,490200000.0
2009-05-18 15:23:00,1.7119,1.7122,1.71145,1.71165,605600000.0
2009-05-18 15:24:00,1.71165,1.71175,1.711,1.71105,501400000.0
2009-05-18 15:25:00,1.71105,1.7111,1.71065,1.7109,406800000.0
2009-05-18 15:26:00,1.71085,1.7111,1.71065,1.711,459600000.0
2009-05-18 15:27:00,1.711,1.71165,1.711,1.7113,459000000.0
2009-05-18 15:28:00,1.7113,1.71155,1.711,1.71135,376000000.0
2009-05-18 15:29:00,1.71135,1.7115,1.7111,1.71135,343200000.0
2009-05-18 15:30:00,1.71135,1.7114,1.7109,1.7112,513400000.0
2009-05-18 15:31:00,1.71135,1.71145,1.711,1.71135,549400000.0
2009-05-18 15:32:00,1.71135,1.7122,1.7111,1.7121,501400000.0
2009-05-18 15:33:00,1.7121,1.71245,1.71195,1.71235,474200000.0
2009-05-18 15:34:00,1.7123,1.7128,1.71195,1.71205,543300000.0
2009-05-18 15:35:00,1.71205,1.713,1.71195,1.7128,405400000.0
2009-05-18 15:36:00,1.71295,1.713,1.71215,1.71225,625400001.0
2009-05-18 15:37:00,1.7122,1.7124,1.7118,1.7119,492400000.0
2009-05-18 15:38:00,1.71185,1.7123,1.7117,1.71175,490400000.0
2009-05-18 15:39:00,1.7118,1.7124,1.7117,1.71235,381200000.0
2009-05-18 15:40:00,1.7123,1.71255,1.71205,1.71225,565800000.0
2009-05-18 15:41:00,1.7122,1.7125,1.712,1.71245,449800000.0
2009-05-18 15:42:00,1.7125,1.71275,1.71215,1.7125,565000000.0
2009-05-18 15:43:00,1.7125,1.71265,1.71215,1.7123,503200000.0
2009-05-18 15:44:00,1.7123,1.7127,1.71205,1.71215,512800000.0
2009-05-18 15:45:00,1.71215,1.71275,1.71215,1.71275,348600000.0
2009-05-18 15:46:00,1.71275,1.71275,1.71235,1.71255,546200000.0
2009-05-18 15:47:00,1.71235,1.71275,1.7121,1.71265,497000000.0
2009-05-18 15:48:00,1.7126,1.7129,1.7124,1.7125,466000000.0
2009-05-18 15:49:00,1.7125,1.71285,1.71235,1.7128,466600000.0
2009-05-18 15:50:00,1.71285,1.71315,1.71275,1.713,423600000.0
2009-05-18 15:51:00,1.71295,1.7134,1.7129,1.7132,441800000.0
2009-05-18 15:52:00,1.71325,1.7135,1.71305,1.71305,507800000.0
2009-05-18 15:53:00,1.7131,1.71335,1.7129,1.7129,443600000.0
2009-05-18 15:54:00,1.713,1.713,1.71215,1.7124,496200000.0
2009-05-18 15:55:00,1.7125,1.71275,1.71225,1.7123,323000000.0
2009-05-18 15:56:00,1.71235,1.7125,1.7119,1.712,472600000.0
2009-05-18 15:57:00,1.712,1.71245,1.71195,1.71245,325400000.0
2009-05-18 15:58:00,1.71245,1.7125,1.7123,1.7124,230800000.0
2009-05-18 15:59:00,1.7124,1.71275,1.7117,1.7118,576000000.0
2009-05-18 16:00:00,1.71175,1.7123,1.71175,1.7122,614200000.0
2009-05-18 16:01:00,1.7121,1.7122,1.7117,1.71195,463400000.0
2009-05-18 16:02:00,1.71195,1.7122,1.7116,1.7119,517200000.0
2009-05-18 16:03:00,1.71195,1.71205,1.7116,1.71195,383200000.0
2009-05-18 16:04:00,1.71195,1.7122,1.7118,1.7122,435400000.0
2009-05-18 16:05:00,1.7122,1.71225,1.71175,1.71195,327800000.0
2009-05-18 16:06:00,1.712,1.71215,1.71145,1.71175,440600000.0
2009-05-18 16:07:00,1.71175,1.71245,1.7117,1.71235,530800000.0
2009-05-18 16:08:00,1.7123,1.7123,1.7118,1.71205,334200000.0
2009-05-18 16:09:00,1.71195,1.71225,1.7118,1.7121,451800000.0
2009-05-18 16:10:00,1.7121,1.7123,1.712,1.71205,495800000.0
2009-05-18 16:11:00,1.71205,1.71255,1.71205,1.7124,479000000.0
2009-05-18 16:12:00,1.7123,1.7126,1.7121,1.71225,513400000.0
2009-05-18 16:13:00,1.71225,1.7124,1.7116,1.7124,507600000.0
2009-05-18 16:14:00,1.7124,1.71245,1.712,1.7122,664400000.0
2009-05-18 16:15:00,1.7122,1.71265,1.7119,1.71245,523600000.0
2009-05-18 16:16:00,1.7125,1.7129,1.7121,1.71285,636600000.0
2009-05-18 16:17:00,1.7128,1.7136,1.7126,1.71315,533800000.0
2009-05-18 16:18:00,1.71315,1.7136,1.7129,1.7136,629400000.0
2009-05-18 16:19:00,1.71365,1.71365,1.7129,1.713,478400000.0
2009-05-18 16:20:00,1.713,1.71355,1.71295,1.71325,440000000.0
2009-05-18 16:21:00,1.71315,1.71345,1.71275,1.7128,430200000.0
2009-05-18 16:22:00,1.71285,1.7132,1.7127,1.71315,415400000.0
2009-05-18 16:23:00,1.71315,1.7134,1.7131,1.71315,415800000.0
2009-05-18 16:24:00,1.71315,1.7135,1.7131,1.7134,597400000.0
2009-05-18 16:25:00,1.7134,1.71365,1.7128,1.7128,521200000.0
2009-05-18 16:26:00,1.71285,1.71305,1.7124,1.7127,461400000.0
2009-05-18 16:27:00,1.7127,1.71305,1.7127,1.713,402400000.0
2009-05-18 16:28:00,1.713,1.7134,1.7128,1.71295,466000000.0
2009-05-18 16:29:00,1.71295,1.71335,1.71265,1.713,376400000.0
2009-05-18 16:30:00,1.713,1.71315,1.71265,1.71315,510800000.0
2009-05-18 16:31:00,1.7131,1.7133,1.7127,1.71305,417200000.0
2009-05-18 16:32:00,1.71295,1.71345,1.7128,1.713,577200000.0
2009-05-18 16:33:00,1.71315,1.71345,1.7128,1.7134,401400000.0
2009-05-18 16:34:00,1.7134,1.71435,1.71325,1.71425,444200000.0
2009-05-18 16:35:00,1.7143,1.71475,1.71405,1.7144,500400000.0
2009-05-18 16:36:00,1.71445,1.71445,1.7136,1.7137,571000000.0
2009-05-18 16:37:00,1.7137,1.714,1.71325,1.7139,488800001.0
2009-05-18 16:38:00,1.7139,1.71415,1.7139,1.7141,362400000.0
2009-05-18 16:39:00,1.7143,1.71485,1.71425,1.71455,453800000.0
2009-05-18 16:40:00,1.71455,1.71495,1.71405,1.7148,525400000.0
2009-05-18 16:41:00,1.7148,1.71515,1.7146,1.7151,399999999.0
2009-05-18 16:42:00,1.71505,1.7154,1.71485,1.71525,468600000.0
2009-05-18 16:43:00,1.71525,1.7153,1.7143,1.7145,547000000.0
2009-05-18 16:44:00,1.7148,1.71535,1.7145,1.71525,650600000.0
2009-05-18 16:45:00,1.71525,1.7155,1.7144,1.7148,553200000.0
2009-05-18 16:46:00,1.7148,1.7148,1.71425,1.7144,590600000.0
2009-05-18 16:47:00,1.71455,1.7153,1.71455,1.7151,215400000.0
2009-05-18 16:48:00,1.71505,1.7156,1.7148,1.7155,473200000.0
2009-05-18 16:49:00,1.71555,1.7159,1.71505,1.7152,481600000.0
2009-05-18 16:50:00,1.7152,1.71535,1.7145,1.7149,611400000.0
2009-05-18 16:51:00,1.7149,1.7151,1.71455,1.7147,506400000.0
2009-05-18 16:52:00,1.7147,1.71475,1.7142,1.7143,326200000.0
2009-05-18 16:53:00,1.7143,1.7144,1.71385,1.7143,470800000.0
2009-05-18 16:54:00,1.7142,1.71435,1.7139,1.7143,473600000.0
2009-05-18 16:55:00,1.71435,1.7144,1.71365,1.71415,435600000.0
2009-05-18 16:56:00,1.71415,1.7147,1.71415,1.7143,422400000.0
2009-05-18 16:57:00,1.7143,1.71465,1.714,1.71425,439600000.0
2009-05-18 16:58:00,1.71425,1.71465,1.7141,1.71425,466000000.0
2009-05-18 16:59:00,1.71425,1.71435,1.7134,1.71355,570000000.0
2009-05-18 17:00:00,1.7135,1.7137,1.7124,1.7126,509600000.0
2009-05-18 17:01:00,1.7125,1.7128,1.7118,1.7118,573000000.0
2009-05-18 17:02:00,1.71185,1.71205,1.71165,1.71185,501400000.0
2009-05-18 17:03:00,1.7119,1.7124,1.7114,1.71145,510600000.0
2009-05-18 17:04:00,1.71145,1.71155,1.71105,1.7113,605400000.0
2009-05-18 17:05:00,1.7113,1.7116,1.7113,1.71145,441000000.0
2009-05-18 17:06:00,1.7114,1.71175,1.71135,1.7117,583200000.0
2009-05-18 17:07:00,1.7117,1.71185,1.7114,1.71145,468200000.0
2009-05-18 17:08:00,1.71145,1.71185,1.71145,1.7115,485600000.0
2009-05-18 17:09:00,1.7117,1.71195,1.7115,1.71195,315000000.0
2009-05-18 17:10:00,1.71195,1.71215,1.71185,1.7119,293400000.0
2009-05-18 17:11:00,1.7121,1.7121,1.71155,1.7116,403800000.0
2009-05-18 17:12:00,1.7116,1.7117,1.71125,1.71145,353400000.0
2009-05-18 17:13:00,1.7114,1.7117,1.71085,1.7115,496600000.0
2009-05-18 17:14:00,1.7115,1.7127,1.7112,1.7125,544200000.0
2009-05-18 17:15:00,1.7125,1.7128,1.7124,1.7125,429800000.0
2009-05-18 17:16:00,1.7125,1.71265,1.7113,1.71135,508200000.0
2009-05-18 17:17:00,1.7113,1.71155,1.7111,1.71145,430800000.0
2009-05-18 17:18:00,1.71145,1.71145,1.71055,1.71065,511400000.0
2009-05-18 17:19:00,1.71065,1.7108,1.70995,1.71035,619200000.0
2009-05-18 17:20:00,1.71035,1.7105,1.7101,1.7104,494600000.0
2009-05-18 17:21:00,1.7103,1.7108,1.7102,1.71065,568200000.0
2009-05-18 17:22:00,1.7106,1.7111,1.7106,1.7109,519800000.0
2009-05-18 17:23:00,1.7109,1.7111,1.7104,1.71055,489600000.0
2009-05-18 17:24:00,1.71055,1.71085,1.7103,1.7106,400800000.0
2009-05-18 17:25:00,1.71065,1.71105,1.7104,1.7106,399000000.0
2009-05-18 17:26:00,1.7106,1.71095,1.71045,1.71065,392200000.0
2009-05-18 17:27:00,1.7106,1.7108,1.7103,1.71075,465600000.0
2009-05-18 17:28:00,1.7107,1.71115,1.71055,1.711,585200000.0
2009-05-18 17:29:00,1.711,1.7111,1.7108,1.7108,338800000.0
2009-05-18 17:30:00,1.7108,1.71105,1.7103,1.7109,471200000.0
2009-05-18 17:31:00,1.7109,1.71105,1.7102,1.7103,350400000.0
2009-05-18 17:32:00,1.7103,1.7108,1.7103,1.7108,234000000.0
2009-05-18 17:33:00,1.7108,1.7108,1.71045,1.71055,226400000.0
2009-05-18 17:34:00,1.71055,1.71065,1.7104,1.71045,254600000.0
2009-05-18 17:35:00,1.71045,1.7105,1.7103,1.71045,207600000.0
2009-05-18 17:36:00,1.71045,1.7107,1.7104,1.7105,375400000.0
2009-05-18 17:37:00,1.71065,1.7113,1.71065,1.71115,364600000.0
2009-05-18 17:38:00,1.7111,1.7111,1.7106,1.7106,243800000.0
2009-05-18 17:39:00,1.7106,1.71085,1.7104,1.7104,615600000.0
2009-05-18 17:40:00,1.7104,1.71075,1.71035,1.7106,320200000.0
2009-05-18 17:41:00,1.71065,1.71125,1.71065,1.71115,318800000.0
2009-05-18 17:42:00,1.71115,1.7115,1.7111,1.7114,337400000.0
2009-05-18 17:43:00,1.7114,1.71155,1.711,1.7114,421800000.0
2009-05-18 17:44:00,1.7114,1.7115,1.7113,1.7114,224000000.0
2009-05-18 17:45:00,1.7115,1.71185,1.71125,1.7117,365400000.0
2009-05-18 17:46:00,1.7117,1.71255,1.7116,1.7124,432800000.0
2009-05-18 17:47:00,1.71235,1.7128,1.71235,1.71245,435200000.0
2009-05-18 17:48:00,1.71245,1.7128,1.71205,1.71225,608800000.0
2009-05-18 17:49:00,1.71225,1.7126,1.71185,1.71205,557800000.0
2009-05-18 17:50:00,1.71185,1.71185,1.71095,1.71115,627600001.0
2009-05-18 17:51:00,1.71115,1.7115,1.7109,1.7115,416200000.0
2009-05-18 17:52:00,1.71155,1.7117,1.71125,1.7116,555200000.0
2009-05-18 17:53:00,1.7116,1.71215,1.7116,1.7118,307400000.0
2009-05-18 17:54:00,1.71195,1.71215,1.7119,1.712,432800000.0
2009-05-18 17:55:00,1.71205,1.71205,1.7114,1.7114,351600000.0
2009-05-18 17:56:00,1.7114,1.71195,1.711,1.71155,548200000.0
2009-05-18 17:57:00,1.7115,1.712,1.71145,1.7115,498000000.0
2009-05-18 17:58:00,1.7115,1.7117,1.7114,1.71155,408800000.0
2009-05-18 17:59:00,1.7117,1.7119,1.71105,1.71145,349600000.0
2009-05-18 18:00:00,1.71125,1.71175,1.7107,1.71075,594400000.0
2009-05-18 18:01:00,1.71075,1.7114,1.71075,1.7113,495400000.0
2009-05-18 18:02:00,1.7113,1.7114,1.7111,1.71125,236400000.0
2009-05-18 18:03:00,1.7112,1.7116,1.71115,1.71135,258800000.0
2009-05-18 18:04:00,1.7115,1.71165,1.71085,1.7111,279600000.0
2009-05-18 18:05:00,1.71105,1.7112,1.7103,1.7105,241000000.0
2009-05-18 18:06:00,1.7105,1.7107,1.71035,1.71035,231400000.0
2009-05-18 18:07:00,1.7106,1.7106,1.70995,1.7105,453200000.0
2009-05-18 18:08:00,1.7105,1.71075,1.71005,1.71025,326800000.0
2009-05-18 18:09:00,1.71025,1.71055,1.71025,1.71055,150600000.0
2009-05-18 18:10:00,1.71035,1.7104,1.71015,1.71025,179000000.0
2009-05-18 18:11:00,1.71025,1.71045,1.71,1.71005,211400000.0
2009-05-18 18:12:00,1.71005,1.7101,1.7094,1.7098,301600000.0
2009-05-18 18:13:00,1.70975,1.7098,1.7093,1.7094,308200000.0
2009-05-18 18:14:00,1.7096,1.70965,1.7093,1.70945,301200000.0
2009-05-18 18:15:00,1.70935,1.70955,1.70925,1.7094,514200000.0
2009-05-18 18:16:00,1.7094,1.70965,1.70925,1.70925,421200000.0
2009-05-18 18:17:00,1.7093,1.7095,1.7092,1.7093,269200000.0
2009-05-18 18:18:00,1.70945,1.7097,1.7092,1.7095,300600000.0
2009-05-18 18:19:00,1.7095,1.70975,1.7095,1.70975,160600000.0
2009-05-18 18:20:00,1.7097,1.70975,1.7095,1.7096,220600000.0
2009-05-18 18:21:00,1.70965,1.7099,1.7096,1.7098,216200000.0
2009-05-18 18:22:00,1.7098,1.7098,1.70945,1.7095,201800000.0
2009-05-18 18:23:00,1.7095,1.7099,1.7095,1.7099,106600000.0
2009-05-18 18:24:00,1.7098,1.71045,1.7098,1.71045,151000000.0
2009-05-18 18:25:00,1.7105,1.71055,1.7098,1.70995,363400000.0
2009-05-18 18:26:00,1.71,1.71015,1.70945,1.70985,421400000.0
2009-05-18 18:27:00,1.70985,1.7099,1.70915,1.70945,435600000.0
2009-05-18 18:28:00,1.70945,1.70955,1.7089,1.7089,436600000.0
2009-05-18 18:29:00,1.709,1.70965,1.709,1.70945,389800000.0
2009-05-18 18:30:00,1.70945,1.70955,1.70935,1.7094,343800000.0
2009-05-18 18:31:00,1.70935,1.7102,1.70925,1.71,285600000.0
2009-05-18 18:32:00,1.71005,1.71025,1.70965,1.70975,332000000.0
2009-05-18 18:33:00,1.7097,1.71,1.70965,1.70975,259400000.0
2009-05-18 18:34:00,1.70975,1.7101,1.7097,1.7101,295600000.0
2009-05-18 18:35:00,1.7101,1.7101,1.7095,1.7096,220200000.0
2009-05-18 18:36:00,1.70965,1.7098,1.7096,1.70975,166200000.0
2009-05-18 18:37:00,1.7098,1.7101,1.70975,1.70985,257800000.0
2009-05-18 18:38:00,1.70985,1.71015,1.70955,1.70995,203000000.0
2009-05-18 18:39:00,1.71,1.71015,1.7097,1.70995,336600000.0
2009-05-18 18:40:00,1.70995,1.7106,1.70985,1.71025,367200000.0
2009-05-18 18:41:00,1.71045,1.71085,1.7103,1.71045,447800000.0
2009-05-18 18:42:00,1.71045,1.7106,1.71025,1.71055,454600000.0
2009-05-18 18:43:00,1.71065,1.7107,1.71025,1.7105,333000000.0
2009-05-18 18:44:00,1.71055,1.71095,1.71025,1.71095,378200000.0
2009-05-18 18:45:00,1.7109,1.71105,1.71075,1.71085,137000000.0
2009-05-18 18:46:00,1.71095,1.7112,1.7101,1.7102,323400000.0
2009-05-18 18:47:00,1.7101,1.7101,1.70905,1.70905,327400000.0
2009-05-18 18:48:00,1.7091,1.7096,1.7089,1.70955,293200000.0
2009-05-18 18:49:00,1.7095,1.7095,1.70885,1.709,467200000.0
2009-05-18 18:50:00,1.70895,1.70915,1.7089,1.7091,364600000.0
2009-05-18 18:51:00,1.7091,1.70925,1.709,1.709,312600000.0
2009-05-18 18:52:00,1.70915,1.7095,1.70905,1.7092,277200000.0
2009-05-18 18:53:00,1.70915,1.7096,1.709,1.70945,275200000.0
2009-05-18 18:54:00,1.70945,1.70955,1.70915,1.7094,250400000.0
2009-05-18 18:55:00,1.7095,1.70965,1.7095,1.7095,251600000.0
2009-05-18 18:56:00,1.70935,1.70955,1.70935,1.7094,174800000.0
2009-05-18 18:57:00,1.7094,1.7097,1.7094,1.7094,213600000.0
2009-05-18 18:58:00,1.70945,1.70975,1.70935,1.70965,265000000.0
2009-05-18 18:59:00,1.70975,1.70995,1.70905,1.7092,508800000.0
2009-05-18 19:00:00,1.7092,1.7096,1.70895,1.70945,362400000.0
2009-05-18 19:01:00,1.70945,1.70955,1.70925,1.70945,305600000.0
2009-05-18 19:02:00,1.70945,1.7095,1.7088,1.709,452400000.0
2009-05-18 19:03:00,1.70895,1.70945,1.7089,1.70945,377400000.0
2009-05-18 19:04:00,1.70945,1.7099,1.70935,1.70975,449600000.0
2009-05-18 19:05:00,1.70975,1.71005,1.7092,1.70935,430000000.0
2009-05-18 19:06:00,1.70935,1.7097,1.70935,1.7096,311600000.0
2009-05-18 19:07:00,1.7095,1.70965,1.70945,1.70965,121400000.0
2009-05-18 19:08:00,1.70965,1.70975,1.70945,1.70955,414000000.0
2009-05-18 19:09:00,1.70955,1.7097,1.7091,1.7091,201000000.0
2009-05-18 19:10:00,1.7091,1.70925,1.709,1.70905,330000000.0
2009-05-18 19:11:00,1.70905,1.70915,1.709,1.7091,143600000.0
2009-05-18 19:12:00,1.70905,1.70925,1.70905,1.7092,130800000.0
2009-05-18 19:13:00,1.70915,1.7095,1.70895,1.7095,397800000.0
2009-05-18 19:14:00,1.7094,1.70955,1.7093,1.7094,286800000.0
2009-05-18 19:15:00,1.7094,1.70945,1.70905,1.7093,245800000.0
2009-05-18 19:16:00,1.7095,1.7097,1.7094,1.7096,320400000.0
2009-05-18 19:17:00,1.70965,1.70965,1.7091,1.70925,308800000.0
2009-05-18 19:18:00,1.70925,1.70945,1.70915,1.7092,133200000.0
2009-05-18 19:19:00,1.7093,1.7093,1.70915,1.70925,260800000.0
2009-05-18 19:20:00,1.7093,1.7094,1.70915,1.70935,192600000.0
2009-05-18 19:21:00,1.7093,1.7094,1.7092,1.70935,193200000.0
2009-05-18 19:22:00,1.70935,1.70945,1.7093,1.7093,179600000.0
2009-05-18 19:23:00,1.70935,1.70935,1.7086,1.7087,281200000.0
2009-05-18 19:24:00,1.7087,1.70885,1.70855,1.7086,349800000.0
2009-05-18 19:25:00,1.70865,1.70875,1.70855,1.7087,154600000.0
2009-05-18 19:26:00,1.7087,1.70875,1.7085,1.70865,284400000.0
2009-05-18 19:27:00,1.70865,1.70885,1.7085,1.7085,215800000.0
2009-05-18 19:28:00,1.70855,1.7086,1.70815,1.70835,204000000.0
2009-05-18 19:29:00,1.70825,1.70855,1.7082,1.70855,268400000.0
2009-05-18 19:30:00,1.70855,1.70905,1.7083,1.709,206800000.0
2009-05-18 19:31:00,1.70895,1.70915,1.70895,1.7091,276600000.0
2009-05-18 19:32:00,1.7091,1.70915,1.70885,1.709,95400000.0
2009-05-18 19:33:00,1.70895,1.7092,1.7089,1.70915,181200000.0
2009-05-18 19:34:00,1.7091,1.70915,1.70895,1.70915,69600000.0
2009-05-18 19:35:00,1.70915,1.7092,1.7091,1.7092,55200000.0
2009-05-18 19:36:00,1.70915,1.7095,1.70905,1.70925,161000000.0
2009-05-18 19:37:00,1.70925,1.7093,1.7089,1.7089,135600000.0
2009-05-18 19:38:00,1.7091,1.7093,1.70885,1.70905,229000000.0
2009-05-18 19:39:00,1.70925,1.70925,1.709,1.70915,70600000.0
2009-05-18 19:40:00,1.7091,1.70925,1.7088,1.7089,157600000.0
2009-05-18 19:41:00,1.70885,1.70895,1.70875,1.70875,187600000.0
2009-05-18 19:42:00,1.70875,1.70885,1.7087,1.70885,233400000.0
2009-05-18 19:43:00,1.70885,1.70915,1.7085,1.7087,261400000.0
2009-05-18 19:44:00,1.70865,1.7089,1.7085,1.7088,219400000.0
2009-05-18 19:45:00,1.7087,1.7088,1.7087,1.70875,155600000.0
2009-05-18 19:46:00,1.70875,1.7091,1.70875,1.70895,113800000.0
2009-05-18 19:47:00,1.70885,1.70925,1.7086,1.7091,169800000.0
2009-05-18 19:48:00,1.70915,1.7093,1.70895,1.70915,115200000.0
2009-05-18 19:49:00,1.7091,1.7092,1.709,1.7092,185600000.0
2009-05-18 19:50:00,1.7092,1.7092,1.7087,1.709,176600000.0
2009-05-18 19:51:00,1.709,1.7094,1.70885,1.7094,121400000.0
2009-05-18 19:52:00,1.7093,1.70945,1.7093,1.70935,90800000.0
2009-05-18 19:53:00,1.70925,1.7095,1.7092,1.7095,130600000.0
2009-05-18 19:54:00,1.7095,1.70955,1.7092,1.7093,132000000.0
2009-05-18 19:55:00,1.7093,1.70945,1.7089,1.70945,294400000.0
2009-05-18 19:56:00,1.70945,1.70945,1.7086,1.7088,325400000.0
2009-05-18 19:57:00,1.7088,1.709,1.7088,1.70895,116400000.0
2009-05-18 19:58:00,1.70895,1.7092,1.70895,1.7092,136600000.0
2009-05-18 19:59:00,1.7092,1.70935,1.70895,1.70895,176800000.0
2009-05-18 20:00:00,1.709,1.709,1.70825,1.7083,173000000.0
2009-05-18 20:01:00,1.70825,1.7086,1.70825,1.7085,146600000.0
2009-05-18 20:02:00,1.7085,1.7087,1.70845,1.70855,62600000.0
2009-05-18 20:03:00,1.70855,1.7087,1.70855,1.7087,59000000.0
2009-05-18 20:04:00,1.7087,1.7087,1.7081,1.7083,195400000.0
2009-05-18 20:05:00,1.7083,1.7088,1.7083,1.70865,127000000.0
2009-05-18 20:06:00,1.70865,1.7089,1.70865,1.70885,101000000.0
2009-05-18 20:07:00,1.70885,1.7089,1.7088,1.7088,83200000.0
2009-05-18 20:08:00,1.7088,1.709,1.70875,1.70875,83600000.0
2009-05-18 20:09:00,1.70875,1.70905,1.70875,1.709,121400000.0
2009-05-18 20:10:00,1.709,1.70935,1.709,1.70925,178800000.0
2009-05-18 20:11:00,1.70915,1.7092,1.70875,1.70915,415800000.0
2009-05-18 20:12:00,1.70915,1.70915,1.70905,1.70915,129800000.0
2009-05-18 20:13:00,1.709,1.7098,1.70885,1.7097,263600000.0
2009-05-18 20:14:00,1.7097,1.70985,1.7092,1.7094,251200000.0
2009-05-18 20:15:00,1.7094,1.70955,1.70895,1.70955,318000000.0
2009-05-18 20:16:00,1.70955,1.70985,1.70955,1.70985,109200000.0
2009-05-18 20:17:00,1.70985,1.70985,1.7094,1.70965,278200000.0
2009-05-18 20:18:00,1.70965,1.70975,1.7093,1.7094,277200000.0
2009-05-18 20:19:00,1.7095,1.70965,1.7093,1.7096,266000000.0
2009-05-18 20:20:00,1.7096,1.70975,1.70935,1.70965,186600000.0
2009-05-18 20:21:00,1.70965,1.70975,1.7091,1.7091,351800000.0
2009-05-18 20:22:00,1.7092,1.70945,1.70885,1.7094,321400000.0
2009-05-18 20:23:00,1.7095,1.70955,1.70925,1.7093,292800000.0
2009-05-18 20:24:00,1.7093,1.7094,1.70905,1.70925,150800000.0
2009-05-18 20:25:00,1.70925,1.70955,1.70925,1.7094,396800000.0
2009-05-18 20:26:00,1.70935,1.70945,1.709,1.70935,305400000.0
2009-05-18 20:27:00,1.70935,1.70955,1.70915,1.70945,322600000.0
2009-05-18 20:28:00,1.70945,1.7096,1.70935,1.70945,231400000.0
2009-05-18 20:29:00,1.70955,1.70955,1.70895,1.70925,420200000.0
2009-05-18 20:30:00,1.70925,1.70925,1.7089,1.7091,251600000.0
2009-05-18 20:31:00,1.7091,1.7097,1.7091,1.7097,200200000.0
2009-05-18 20:32:00,1.70955,1.70985,1.7093,1.7097,201600000.0
2009-05-18 20:33:00,1.7096,1.70975,1.7095,1.7096,197000000.0
2009-05-18 20:34:00,1.70955,1.70975,1.70955,1.70965,191400000.0
2009-05-18 20:35:00,1.70965,1.7097,1.70965,1.70965,104800000.0
2009-05-18 20:36:00,1.7097,1.70985,1.7095,1.70965,405200000.0
2009-05-18 20:37:00,1.7097,1.70985,1.7097,1.7098,131600000.0
2009-05-18 20:38:00,1.7098,1.7102,1.7098,1.70995,156800000.0
2009-05-18 20:39:00,1.70985,1.70995,1.70985,1.70995,87600000.0
2009-05-18 20:40:00,1.7099,1.70995,1.70955,1.70985,400200000.0
2009-05-18 20:41:00,1.70985,1.70995,1.7096,1.7096,340200000.0
2009-05-18 20:42:00,1.7096,1.71,1.7095,1.71,206200000.0
2009-05-18 20:43:00,1.71,1.71015,1.7097,1.71015,197800000.0
2009-05-18 20:44:00,1.71015,1.71015,1.7099,1.71,128800000.0
2009-05-18 20:45:00,1.71,1.71075,1.70995,1.71025,213000000.0
2009-05-18 20:46:00,1.71025,1.71075,1.7099,1.71065,315600000.0
2009-05-18 20:47:00,1.7106,1.7107,1.7103,1.7104,205400000.0
2009-05-18 20:48:00,1.71045,1.71045,1.7101,1.71015,229200000.0
2009-05-18 20:49:00,1.71015,1.71045,1.71005,1.71015,49600000.0
2009-05-18 20:50:00,1.71015,1.71025,1.7099,1.7101,178000000.0
2009-05-18 20:51:00,1.7101,1.7102,1.7098,1.7101,338200000.0
2009-05-18 20:52:00,1.71015,1.71025,1.7097,1.7097,237800000.0
2009-05-18 20:53:00,1.7097,1.70975,1.70945,1.7095,170400000.0
2009-05-18 20:54:00,1.7095,1.70965,1.70945,1.70955,180000000.0
2009-05-18 20:55:00,1.7096,1.7102,1.70955,1.70985,183400000.0
2009-05-18 20:56:00,1.70985,1.71,1.7098,1.71,151400000.0
2009-05-18 20:57:00,1.71,1.7102,1.7098,1.7098,289800000.0
2009-05-18 20:58:00,1.7098,1.7099,1.7095,1.7095,197400000.0
2009-05-18 20:59:00,1.70945,1.70955,1.7091,1.7094,277400000.0
2009-05-18 21:00:00,1.7094,1.70955,1.70915,1.7093,346800000.0
2009-05-18 21:01:00,1.70925,1.7094,1.7092,1.70925,131600000.0
2009-05-18 21:02:00,1.7093,1.70935,1.70875,1.70935,426600000.0
2009-05-18 21:03:00,1.7091,1.7095,1.7088,1.7089,395800000.0
2009-05-18 21:04:00,1.70895,1.7093,1.7089,1.7093,184800000.0
2009-05-18 21:05:00,1.70915,1.70945,1.70915,1.7094,112400000.0
2009-05-18 21:06:00,1.7094,1.7096,1.7087,1.7089,342800000.0
2009-05-18 21:07:00,1.7089,1.7091,1.7087,1.70895,394800000.0
2009-05-18 21:08:00,1.70885,1.70905,1.70875,1.70875,130000000.0
2009-05-18 21:09:00,1.70875,1.70885,1.70875,1.7088,51600000.0
2009-05-18 21:10:00,1.70885,1.7095,1.70885,1.70925,254600000.0
2009-05-18 21:11:00,1.7092,1.70955,1.7092,1.70925,204600000.0
2009-05-18 21:12:00,1.70925,1.7097,1.709,1.70945,198000000.0
2009-05-18 21:13:00,1.70945,1.70985,1.70945,1.70965,212200000.0
2009-05-18 21:14:00,1.7097,1.70985,1.7094,1.70955,75400000.0
2009-05-18 21:15:00,1.7096,1.7096,1.7094,1.7094,55200000.0
2009-05-18 21:16:00,1.70935,1.70945,1.70895,1.7092,287600000.0
2009-05-18 21:17:00,1.7092,1.7094,1.70875,1.7089,391000000.0
2009-05-18 21:18:00,1.70885,1.7101,1.7088,1.7098,419200000.0
2009-05-18 21:19:00,1.71,1.7102,1.70965,1.71005,375200000.0
2009-05-18 21:20:00,1.71005,1.7102,1.70985,1.71015,182400000.0
2009-05-18 21:21:00,1.71015,1.7102,1.7097,1.70975,206800000.0
2009-05-18 21:22:00,1.70975,1.7099,1.70955,1.70985,156200000.0
2009-05-18 21:23:00,1.70985,1.7102,1.7097,1.7099,194200000.0
2009-05-18 21:24:00,1.7099,1.71005,1.70975,1.71005,130400000.0
2009-05-18 21:25:00,1.71005,1.71005,1.7097,1.7099,156400000.0
2009-05-18 21:26:00,1.71005,1.7103,1.70995,1.71005,224400000.0
2009-05-18 21:27:00,1.71005,1.7102,1.71005,1.7101,119600000.0
2009-05-18 21:28:00,1.71025,1.71045,1.7101,1.7104,243200000.0
2009-05-18 21:29:00,1.7104,1.7104,1.71,1.7102,153200000.0
2009-05-18 21:30:00,1.7102,1.71035,1.7097,1.71,247600000.0
2009-05-18 21:31:00,1.71,1.71005,1.70985,1.70985,141800000.0
2009-05-18 21:32:00,1.7098,1.70985,1.70975,1.7098,198400000.0
2009-05-18 21:33:00,1.70985,1.70985,1.70965,1.7098,137800000.0
2009-05-18 21:34:00,1.70975,1.70995,1.70975,1.70995,118600000.0
2009-05-18 21:35:00,1.71,1.71,1.70975,1.7098,155600000.0
2009-05-18 21:36:00,1.71,1.7102,1.71,1.7101,51200000.0
2009-05-18 21:37:00,1.7101,1.7101,1.70965,1.71005,80000000.0
2009-05-18 21:38:00,1.71005,1.7101,1.7097,1.7099,87200000.0
2009-05-18 21:39:00,1.70985,1.71045,1.7097,1.7103,297000000.0
2009-05-18 21:40:00,1.71015,1.7106,1.71,1.71045,200600000.0
2009-05-18 21:41:00,1.71045,1.7105,1.7102,1.7104,358000000.0
2009-05-18 21:42:00,1.71025,1.7104,1.7098,1.71,260200000.0
2009-05-18 21:43:00,1.7099,1.71,1.70955,1.7096,187000000.0
2009-05-18 21:44:00,1.7096,1.7099,1.7095,1.70975,287200000.0
2009-05-18 21:45:00,1.70995,1.71025,1.7099,1.71,250400000.0
2009-05-18 21:46:00,1.71005,1.71025,1.70985,1.71,350000000.0
2009-05-18 21:47:00,1.70995,1.70995,1.7098,1.7099,28800000.0
2009-05-18 21:48:00,1.7099,1.7101,1.70955,1.70955,259600000.0
2009-05-18 21:49:00,1.70955,1.70975,1.70905,1.70975,462400000.0
2009-05-18 21:50:00,1.7097,1.7105,1.7097,1.7104,330000000.0
2009-05-18 21:51:00,1.7104,1.7104,1.70995,1.71025,281000000.0
2009-05-18 21:52:00,1.71035,1.71085,1.71025,1.7106,342400000.0
2009-05-18 21:53:00,1.71055,1.71135,1.7104,1.7104,353200000.0
2009-05-18 21:54:00,1.7105,1.71065,1.71015,1.71025,357000000.0
2009-05-18 21:55:00,1.71025,1.71025,1.7091,1.7092,266800000.0
2009-05-18 21:56:00,1.7092,1.7093,1.70905,1.70925,241200000.0
2009-05-18 21:57:00,1.70925,1.70925,1.70895,1.70905,104000000.0
2009-05-18 21:58:00,1.70905,1.70925,1.70905,1.70915,167000000.0
2009-05-18 21:59:00,1.70925,1.7095,1.7092,1.7093,153800000.0
2009-05-18 22:00:00,1.70935,1.7097,1.70905,1.70965,177000000.0
2009-05-18 22:01:00,1.70965,1.7097,1.70915,1.7094,148200000.0
2009-05-18 22:02:00,1.7094,1.7094,1.70865,1.70935,190800000.0
2009-05-18 22:03:00,1.70935,1.7097,1.70925,1.7097,125000000.0
2009-05-18 22:04:00,1.7097,1.70985,1.70935,1.7094,142800000.0
2009-05-18 22:05:00,1.7093,1.7094,1.70915,1.7093,75400000.0
2009-05-18 22:06:00,1.70935,1.7094,1.70905,1.70905,74400000.0
2009-05-18 22:07:00,1.70905,1.70935,1.709,1.7093,177200000.0
2009-05-18 22:08:00,1.7093,1.70965,1.7092,1.70965,144000000.0
2009-05-18 22:09:00,1.70965,1.7097,1.7094,1.70945,97000000.0
2009-05-18 22:10:00,1.70945,1.70995,1.7094,1.7096,101000000.0
2009-05-18 22:11:00,1.7095,1.7096,1.7095,1.7096,43800000.0
2009-05-18 22:12:00,1.7096,1.70975,1.70945,1.70945,106800000.0
2009-05-18 22:13:00,1.70955,1.7098,1.70955,1.70955,153600000.0
2009-05-18 22:14:00,1.70955,1.70955,1.7092,1.7092,66000000.0
2009-05-18 22:15:00,1.7092,1.7093,1.7092,1.70925,33600000.0
2009-05-18 22:16:00,1.70925,1.7093,1.7092,1.70925,35200000.0
2009-05-18 22:17:00,1.70925,1.7095,1.70925,1.7095,43600000.0
2009-05-18 22:18:00,1.7095,1.7095,1.7095,1.7095,1600000.0
2009-05-18 22:19:00,1.70955,1.7099,1.70955,1.7097,143200000.0
2009-05-18 22:20:00,1.7097,1.7097,1.7095,1.7095,82600000.0
2009-05-18 22:21:00,1.7095,1.70975,1.7095,1.70975,129800000.0
2009-05-18 22:22:00,1.70975,1.7098,1.7097,1.70975,35800000.0
2009-05-18 22:23:00,1.70975,1.7099,1.70965,1.7098,49000000.0
2009-05-18 22:24:00,1.7098,1.71025,1.7098,1.7101,143200000.0
2009-05-18 22:25:00,1.7101,1.71015,1.7098,1.71,128200000.0
2009-05-18 22:26:00,1.70995,1.71025,1.70995,1.71025,196800000.0
2009-05-18 22:27:00,1.71015,1.71025,1.71015,1.71015,103600000.0
2009-05-18 22:28:00,1.71015,1.71025,1.71005,1.71015,85600000.0
2009-05-18 22:29:00,1.71015,1.71015,1.71005,1.71015,146000000.0
2009-05-18 22:30:00,1.71015,1.71015,1.71015,1.71015,41600000.0
2009-05-18 22:31:00,1.7101,1.71035,1.7101,1.71025,133200000.0
2009-05-18 22:32:00,1.71025,1.71025,1.7096,1.70985,122200000.0
2009-05-18 22:33:00,1.7098,1.7099,1.70965,1.70975,124000000.0
2009-05-18 22:34:00,1.70965,1.71,1.7095,1.70955,177200000.0
2009-05-18 22:35:00,1.7095,1.70955,1.7094,1.7094,75400000.0
2009-05-18 22:36:00,1.7094,1.70945,1.7094,1.7094,52000000.0
2009-05-18 22:37:00,1.70945,1.7096,1.70945,1.7096,32200000.0
2009-05-18 22:38:00,1.70965,1.7099,1.70965,1.7097,91800000.0
2009-05-18 22:39:00,1.7097,1.7099,1.70965,1.7099,44200000.0
2009-05-18 22:40:00,1.7099,1.7099,1.70985,1.70985,24400000.0
2009-05-18 22:41:00,1.70985,1.7099,1.70985,1.7099,38000000.0
2009-05-18 22:42:00,1.70995,1.70995,1.7095,1.7097,99200000.0
2009-05-18 22:43:00,1.7097,1.7097,1.70935,1.70945,151400000.0
2009-05-18 22:44:00,1.70945,1.7096,1.70945,1.70945,90800000.0
2009-05-18 22:45:00,1.70945,1.7099,1.70945,1.7096,80800000.0
2009-05-18 22:46:00,1.7096,1.7097,1.7096,1.7097,68800000.0
2009-05-18 22:47:00,1.7097,1.7097,1.7097,1.7097,18400000.0
2009-05-18 22:48:00,1.7098,1.7098,1.7096,1.7096,15600000.0
2009-05-18 22:49:00,1.7096,1.70965,1.7093,1.7094,101400000.0
2009-05-18 22:50:00,1.70945,1.7095,1.70945,1.7095,20800000.0
2009-05-18 22:51:00,1.7095,1.70955,1.7093,1.70955,26600000.0
2009-05-18 22:52:00,1.70935,1.70965,1.70935,1.70965,23400000.0
2009-05-18 22:53:00,1.70965,1.7098,1.7095,1.7096,96200000.0
2009-05-18 22:54:00,1.7096,1.7098,1.70955,1.70955,44400000.0
2009-05-18 22:55:00,1.70955,1.7097,1.70955,1.7097,97600000.0
2009-05-18 22:56:00,1.7097,1.7097,1.70935,1.7095,32400000.0
2009-05-18 22:57:00,1.7095,1.70955,1.7094,1.70945,45800000.0
2009-05-18 22:58:00,1.7096,1.7097,1.7095,1.70955,124400000.0
2009-05-18 22:59:00,1.70955,1.7097,1.7095,1.7096,44800000.0
2009-05-18 23:00:00,1.70912,1.70951,1.70871,1.70906,85000000.0
2009-05-18 23:01:00,1.709,1.70928,1.70883,1.70913,61000000.0
2009-05-18 23:02:00,1.7094,1.7094,1.7094,1.7094,2800000.0
2009-05-18 23:03:00,1.7094,1.70945,1.70905,1.7091,34400000.0
2009-05-18 23:04:00,1.7092,1.70955,1.70915,1.70935,24800000.0
2009-05-18 23:05:00,1.70945,1.7095,1.7094,1.7095,16800000.0
2009-05-18 23:06:00,1.70945,1.7099,1.70945,1.70975,54200000.0
2009-05-18 23:07:00,1.70975,1.7099,1.70965,1.70965,45600000.0
2009-05-18 23:08:00,1.70965,1.70965,1.70915,1.70925,31800000.0
2009-05-18 23:09:00,1.70935,1.7096,1.70925,1.7096,40200000.0
2009-05-18 23:10:00,1.7096,1.7096,1.70935,1.70935,10600000.0
2009-05-18 23:11:00,1.70935,1.70935,1.70925,1.7093,14400000.0
2009-05-18 23:12:00,1.70925,1.70935,1.70925,1.70935,9600000.0
2009-05-18 23:13:00,1.70935,1.70935,1.70925,1.7093,7000000.0
2009-05-18 23:14:00,1.7093,1.7093,1.7093,1.7093,3000000.0
2009-05-18 23:15:00,1.70886,1.70906,1.70885,1.70897,149800000.0
2009-05-18 23:16:00,1.70894,1.70914,1.70876,1.70901,60400000.0
2009-05-18 23:17:00,1.7093,1.7093,1.7091,1.70925,62000000.0
2009-05-18 23:18:00,1.70925,1.7093,1.70925,1.7093,43000000.0
2009-05-18 23:19:00,1.70925,1.70925,1.70925,1.70925,8000000.0
2009-05-18 23:20:00,1.70883,1.709,1.70883,1.70885,145000000.0
2009-05-18 23:21:00,1.7093,1.7093,1.70915,1.70915,4800000.0
2009-05-18 23:22:00,1.70925,1.7093,1.70925,1.70925,6000000.0
2009-05-18 23:23:00,1.70935,1.70935,1.70925,1.7093,17200000.0
2009-05-18 23:24:00,1.70887,1.70908,1.70887,1.70895,33000000.0
2009-05-18 23:25:00,1.7093,1.7093,1.7093,1.7093,1600000.0
2009-05-18 23:26:00,1.70925,1.70945,1.70905,1.70925,41200000.0
2009-05-18 23:27:00,1.70925,1.70925,1.70925,1.70925,2000000.0
2009-05-18 23:28:00,1.70925,1.70925,1.70905,1.70915,11200000.0
2009-05-18 23:29:00,1.70915,1.70915,1.7084,1.70895,25800000.0
2009-05-18 23:30:00,1.70895,1.70895,1.7088,1.70885,12200000.0
2009-05-18 23:31:00,1.70885,1.70905,1.70885,1.7089,37600000.0
2009-05-18 23:32:00,1.7089,1.7091,1.7086,1.7088,24800000.0
2009-05-18 23:33:00,1.7088,1.70935,1.70855,1.7092,51600000.0
2009-05-18 23:34:00,1.709,1.7091,1.7089,1.70905,27200000.0
2009-05-18 23:35:00,1.70905,1.7093,1.7089,1.709,41400000.0
2009-05-18 23:36:00,1.70905,1.7094,1.70905,1.7092,52000000.0
2009-05-18 23:37:00,1.7092,1.7094,1.7092,1.70925,18800000.0
2009-05-18 23:38:00,1.7093,1.70945,1.7093,1.7093,49600000.0
2009-05-18 23:39:00,1.7093,1.7093,1.70915,1.70915,12800000.0
2009-05-18 23:40:00,1.7091,1.7093,1.7091,1.7093,22600000.0
2009-05-18 23:41:00,1.7093,1.70945,1.7088,1.7089,82400000.0
2009-05-18 23:42:00,1.7089,1.70895,1.7089,1.70895,7000000.0
2009-05-18 23:43:00,1.7089,1.70895,1.7089,1.70895,7000000.0
2009-05-18 23:44:00,1.709,1.709,1.709,1.709,3600000.0
2009-05-18 23:45:00,1.70849,1.7087,1.70837,1.70848,20200000.0
2009-05-18 23:46:00,1.709,1.709,1.709,1.709,1600000.0
2009-05-18 23:47:00,1.709,1.709,1.709,1.709,1600000.0
2009-05-18 23:48:00,1.709,1.70905,1.709,1.709,12200000.0
2009-05-18 23:49:00,1.70895,1.709,1.7089,1.70895,8400000.0
2009-05-18 23:50:00,1.709,1.709,1.70895,1.70895,3000000.0
2009-05-18 23:51:00,1.70895,1.70895,1.70895,1.70895,1000000.0
2009-05-18 23:52:00,1.70895,1.7091,1.70895,1.70905,6000000.0
2009-05-18 23:53:00,1.7091,1.7092,1.7091,1.7092,5000000.0
2009-05-18 23:54:00,1.7091,1.70915,1.7091,1.70915,4800000.0
2009-05-18 23:55:00,1.7092,1.7092,1.7091,1.70915,13800000.0
2009-05-18 23:56:00,1.70915,1.70915,1.709,1.709,8400000.0
2009-05-18 23:57:00,1.709,1.70915,1.70895,1.70915,13000000.0
2009-05-18 23:58:00,1.7092,1.70935,1.7088,1.70895,49800000.0
2009-05-18 23:59:00,1.709,1.70915,1.709,1.7091,11600000.0
2009-05-19 00:00:00,1.7092,1.70945,1.7091,1.70925,48200000.0
2009-05-19 00:01:00,1.70925,1.7093,1.70925,1.7093,17400000.0
2009-05-19 00:02:00,1.70935,1.70935,1.709,1.70925,7800000.0
2009-05-19 00:03:00,1.70925,1.7093,1.70925,1.7093,5800000.0
2009-05-19 00:04:00,1.7093,1.7093,1.7093,1.7093,1600000.0
2009-05-19 00:05:00,1.70876,1.70886,1.70846,1.70875,63200000.0
2009-05-19 00:06:00,1.7093,1.7093,1.7093,1.7093,5600000.0
2009-05-19 00:07:00,1.7093,1.70935,1.7093,1.70935,11400000.0
2009-05-19 00:08:00,1.70875,1.70886,1.70868,1.70886,13200000.0
2009-05-19 00:09:00,1.70881,1.70895,1.70857,1.70865,50000000.0
2009-05-19 00:10:00,1.7093,1.7093,1.70905,1.70915,14000000.0
2009-05-19 00:11:00,1.70915,1.70915,1.7091,1.70915,7400000.0
2009-05-19 00:12:00,1.70915,1.70915,1.7091,1.7091,11200000.0
2009-05-19 00:13:00,1.7091,1.7091,1.7089,1.70905,25400000.0
2009-05-19 00:14:00,1.70905,1.7091,1.70905,1.70905,18200000.0
2009-05-19 00:15:00,1.70905,1.70905,1.70905,1.70905,7800000.0
2009-05-19 00:16:00,1.709,1.7091,1.709,1.70905,13800000.0
2009-05-19 00:17:00,1.70905,1.70905,1.709,1.709,5800000.0
2009-05-19 00:18:00,1.709,1.7093,1.709,1.7091,29800000.0
2009-05-19 00:19:00,1.7091,1.7091,1.70905,1.70905,9000000.0
2009-05-19 00:20:00,1.7091,1.7091,1.70905,1.70905,14400000.0
2009-05-19 00:21:00,1.709,1.709,1.709,1.709,8000000.0
2009-05-19 00:22:00,1.70905,1.70905,1.70905,1.70905,4800000.0
2009-05-19 00:23:00,1.7087,1.70878,1.70821,1.70851,74600000.0
2009-05-19 00:24:00,1.70905,1.7091,1.70905,1.7091,7400000.0
2009-05-19 00:25:00,1.7091,1.7091,1.70905,1.70905,3200000.0
2009-05-19 00:26:00,1.7091,1.7091,1.7091,1.7091,20800000.0
2009-05-19 00:27:00,1.7091,1.70915,1.7091,1.70915,15400000.0
2009-05-19 00:28:00,1.70915,1.70925,1.70915,1.70925,3200000.0
2009-05-19 00:29:00,1.70925,1.7095,1.70925,1.7095,12800000.0
2009-05-19 00:30:00,1.70955,1.70955,1.70955,1.70955,1200000.0
2009-05-19 00:31:00,1.70903,1.70914,1.70892,1.70892,76000000.0
2009-05-19 00:32:00,1.7095,1.7095,1.7095,1.7095,4400000.0
2009-05-19 00:33:00,1.70955,1.70975,1.7095,1.70975,24800000.0
2009-05-19 00:34:00,1.7097,1.70975,1.7094,1.70955,19600000.0
2009-05-19 00:35:00,1.7095,1.7095,1.7095,1.7095,2800000.0
2009-05-19 00:36:00,1.709,1.70914,1.70876,1.70899,101600000.0
2009-05-19 00:37:00,1.7095,1.7095,1.7094,1.7094,11200000.0
2009-05-19 00:38:00,1.7094,1.7094,1.7094,1.7094,8400000.0
2009-05-19 00:39:00,1.7094,1.70965,1.7093,1.7095,19400000.0
2009-05-19 00:40:00,1.7095,1.7095,1.7094,1.7094,11400000.0
2009-05-19 00:41:00,1.7094,1.70955,1.7094,1.70955,6200000.0
2009-05-19 00:42:00,1.7092,1.70955,1.7092,1.70955,34600000.0
2009-05-19 00:43:00,1.7095,1.7096,1.7094,1.7095,13000000.0
2009-05-19 00:44:00,1.7095,1.7095,1.7094,1.7094,3000000.0
2009-05-19 00:45:00,1.70945,1.70945,1.7091,1.7094,18000000.0
2009-05-19 00:46:00,1.7095,1.7096,1.7095,1.7095,7200000.0
2009-05-19 00:47:00,1.70955,1.7096,1.7094,1.7094,10600000.0
2009-05-19 00:48:00,1.7095,1.7095,1.7094,1.7094,14800000.0
2009-05-19 00:49:00,1.7092,1.70925,1.70915,1.70925,14800000.0
2009-05-19 00:50:00,1.70915,1.70915,1.70915,1.70915,12000000.0
2009-05-19 00:51:00,1.70915,1.7094,1.70905,1.7094,47800000.0
2009-05-19 00:52:00,1.7094,1.70955,1.7088,1.709,65600000.0
2009-05-19 00:53:00,1.709,1.7092,1.70895,1.70905,10400000.0
2009-05-19 00:54:00,1.70935,1.70935,1.7091,1.70915,23000000.0
2009-05-19 00:55:00,1.70905,1.70915,1.7089,1.70905,36000000.0
2009-05-19 00:56:00,1.7091,1.70915,1.7088,1.7091,81600000.0
2009-05-19 00:57:00,1.709,1.70945,1.709,1.7094,69000000.0
2009-05-19 00:58:00,1.7094,1.70945,1.70915,1.7094,48400000.0
2009-05-19 00:59:00,1.7094,1.7095,1.70905,1.7091,35800000.0
2009-05-19 01:00:00,1.7091,1.7091,1.7088,1.7089,96600000.0
2009-05-19 01:01:00,1.7089,1.70915,1.7088,1.70915,153400000.0
2009-05-19 01:02:00,1.709,1.70915,1.709,1.70905,22400000.0
2009-05-19 01:03:00,1.7091,1.7093,1.709,1.7093,41400000.0
2009-05-19 01:04:00,1.70925,1.7095,1.70915,1.7092,50000000.0
2009-05-19 01:05:00,1.7094,1.7094,1.709,1.7094,86800000.0
2009-05-19 01:06:00,1.70925,1.7093,1.70885,1.7091,76800000.0
2009-05-19 01:07:00,1.7091,1.7091,1.7091,1.7091,22200000.0
2009-05-19 01:08:00,1.7091,1.7091,1.70895,1.70895,6000000.0
2009-05-19 01:09:00,1.70895,1.70905,1.7088,1.7089,57600000.0
2009-05-19 01:10:00,1.7089,1.7093,1.70875,1.7088,80400000.0
2009-05-19 01:11:00,1.7088,1.7089,1.7088,1.7089,9800000.0
2009-05-19 01:12:00,1.7088,1.70895,1.7088,1.7089,51800000.0
2009-05-19 01:13:00,1.70847,1.70863,1.70835,1.70847,82000000.0
2009-05-19 01:14:00,1.7089,1.7089,1.7089,1.7089,18000000.0
2009-05-19 01:15:00,1.7089,1.7089,1.7089,1.7089,14400000.0
2009-05-19 01:16:00,1.7088,1.7093,1.7088,1.7093,68200000.0
2009-05-19 01:17:00,1.7093,1.7093,1.7088,1.7089,32400000.0
2009-05-19 01:18:00,1.7089,1.70895,1.7089,1.7089,30400000.0
2009-05-19 01:19:00,1.7089,1.7089,1.7089,1.7089,32200000.0
2009-05-19 01:20:00,1.7089,1.7089,1.7089,1.7089,12600000.0
2009-05-19 01:21:00,1.7089,1.7089,1.7089,1.7089,10800000.0
2009-05-19 01:22:00,1.7089,1.7089,1.7089,1.7089,9000000.0
2009-05-19 01:23:00,1.7089,1.7089,1.7089,1.7089,5400000.0
2009-05-19 01:24:00,1.7089,1.7089,1.7079,1.70815,81800000.0
2009-05-19 01:25:00,1.7081,1.70835,1.70805,1.7082,103600000.0
2009-05-19 01:26:00,1.7082,1.70825,1.7082,1.7082,18000000.0
2009-05-19 01:27:00,1.7082,1.7082,1.7082,1.7082,5600000.0
2009-05-19 01:28:00,1.70805,1.7083,1.70795,1.7083,65800000.0
2009-05-19 01:29:00,1.7083,1.70865,1.7082,1.70845,54400000.0
2009-05-19 01:30:00,1.70845,1.70895,1.70845,1.7089,134200000.0
2009-05-19 01:31:00,1.7089,1.7089,1.7082,1.7085,67200000.0
2009-05-19 01:32:00,1.7085,1.7086,1.7085,1.7086,20000000.0
2009-05-19 01:33:00,1.70855,1.70855,1.7085,1.70855,18800000.0
2009-05-19 01:34:00,1.70855,1.70865,1.7085,1.7085,19600000.0
2009-05-19 01:35:00,1.7086,1.70875,1.70835,1.70875,68600000.0
2009-05-19 01:36:00,1.70875,1.70895,1.7087,1.70885,47600000.0
2009-05-19 01:37:00,1.70885,1.70885,1.70885,1.70885,4800000.0
2009-05-19 01:38:00,1.709,1.709,1.70875,1.70875,8400000.0
2009-05-19 01:39:00,1.70875,1.70875,1.70875,1.70875,2800000.0
2009-05-19 01:40:00,1.70885,1.70885,1.7087,1.7087,9200000.0
2009-05-19 01:41:00,1.7087,1.7087,1.7087,1.7087,2400000.0
2009-05-19 01:42:00,1.70817,1.70821,1.70784,1.70819,109000000.0
2009-05-19 01:43:00,1.7087,1.7087,1.70835,1.70845,16800000.0
2009-05-19 01:44:00,1.70845,1.7085,1.70845,1.70845,32000000.0
2009-05-19 01:45:00,1.7085,1.7085,1.70835,1.70835,32000000.0
2009-05-19 01:46:00,1.7084,1.7084,1.70815,1.70825,65000000.0
2009-05-19 01:47:00,1.70825,1.70825,1.70785,1.7079,55200000.0
2009-05-19 01:48:00,1.708,1.70805,1.7076,1.70785,55200000.0
2009-05-19 01:49:00,1.70795,1.7082,1.7078,1.70785,46200000.0
2009-05-19 01:50:00,1.70795,1.70805,1.70795,1.708,10000000.0
2009-05-19 01:51:00,1.708,1.7085,1.708,1.7084,26000000.0
2009-05-19 01:52:00,1.70835,1.7085,1.70755,1.7081,90200000.0
2009-05-19 01:53:00,1.7081,1.7082,1.70805,1.70815,13000000.0
2009-05-19 01:54:00,1.70815,1.70835,1.7081,1.70815,16800000.0
2009-05-19 01:55:00,1.70815,1.7086,1.70815,1.70855,114600000.0
2009-05-19 01:56:00,1.70845,1.70885,1.70845,1.70845,55000000.0
2009-05-19 01:57:00,1.70835,1.70855,1.70835,1.7084,19400000.0
2009-05-19 01:58:00,1.7084,1.70855,1.7082,1.7084,71800000.0
2009-05-19 01:59:00,1.7084,1.7084,1.7084,1.7084,2000000.0
2009-05-19 02:00:00,1.70835,1.70865,1.70815,1.7086,77800000.0
2009-05-19 02:01:00,1.7086,1.70865,1.7085,1.70855,25800000.0
2009-05-19 02:02:00,1.70845,1.7088,1.70835,1.70835,75800000.0
2009-05-19 02:03:00,1.70835,1.70905,1.70835,1.7089,112000000.0
2009-05-19 02:04:00,1.7089,1.7096,1.70865,1.7087,145200000.0
2009-05-19 02:05:00,1.7087,1.7087,1.70825,1.70845,71200000.0
2009-05-19 02:06:00,1.7085,1.70865,1.7075,1.70805,131600000.0
2009-05-19 02:07:00,1.70805,1.7085,1.7078,1.7083,110400000.0
2009-05-19 02:08:00,1.7083,1.70855,1.70815,1.7083,95200000.0
2009-05-19 02:09:00,1.7084,1.70875,1.70815,1.7084,158200000.0
2009-05-19 02:10:00,1.7084,1.70855,1.7081,1.70825,98000000.0
2009-05-19 02:11:00,1.7083,1.70855,1.7083,1.70855,53200000.0
2009-05-19 02:12:00,1.70855,1.70865,1.7085,1.7086,22400000.0
2009-05-19 02:13:00,1.70855,1.7088,1.70855,1.7086,58400000.0
2009-05-19 02:14:00,1.70865,1.709,1.70865,1.7088,69600000.0
2009-05-19 02:15:00,1.7088,1.70885,1.7085,1.7086,70000000.0
2009-05-19 02:16:00,1.7086,1.70865,1.7083,1.70835,92400000.0
2009-05-19 02:17:00,1.70835,1.70895,1.70835,1.70895,114600000.0
2009-05-19 02:18:00,1.70885,1.70915,1.70885,1.70895,89800000.0
2009-05-19 02:19:00,1.70895,1.7092,1.70875,1.70885,146800000.0
2009-05-19 02:20:00,1.7089,1.7091,1.7084,1.70885,89600000.0
2009-05-19 02:21:00,1.70885,1.7097,1.70885,1.70965,68400000.0
2009-05-19 02:22:00,1.7096,1.70985,1.7089,1.70895,85800000.0
2009-05-19 02:23:00,1.7091,1.7093,1.70865,1.70885,96200000.0
2009-05-19 02:24:00,1.7088,1.70885,1.70845,1.7087,206600000.0
2009-05-19 02:25:00,1.70865,1.70885,1.7085,1.7086,177600000.0
2009-05-19 02:26:00,1.7086,1.7087,1.7079,1.7081,112800000.0
2009-05-19 02:27:00,1.7081,1.7087,1.7079,1.7082,116200000.0
2009-05-19 02:28:00,1.7082,1.70825,1.7081,1.7081,71200000.0
2009-05-19 02:29:00,1.7081,1.7086,1.70805,1.7082,100400000.0
2009-05-19 02:30:00,1.7083,1.709,1.70825,1.70895,76400000.0
2009-05-19 02:31:00,1.70885,1.7091,1.7086,1.70895,128600000.0
2009-05-19 02:32:00,1.70885,1.7091,1.70885,1.7091,77600000.0
2009-05-19 02:33:00,1.7091,1.7095,1.70895,1.70915,138000000.0
2009-05-19 02:34:00,1.7091,1.7095,1.7087,1.7088,152400000.0
2009-05-19 02:35:00,1.7089,1.70905,1.7084,1.7084,97800000.0
2009-05-19 02:36:00,1.7087,1.7087,1.70835,1.7085,103600000.0
2009-05-19 02:37:00,1.7085,1.7086,1.70835,1.70845,107600000.0
2009-05-19 02:38:00,1.7084,1.7084,1.708,1.70825,152800000.0
2009-05-19 02:39:00,1.7083,1.70835,1.7079,1.70815,138400000.0
2009-05-19 02:40:00,1.7081,1.70835,1.708,1.7081,92400000.0
2009-05-19 02:41:00,1.7081,1.7087,1.70805,1.7086,96800000.0
2009-05-19 02:42:00,1.7086,1.7093,1.7084,1.7089,98000000.0
2009-05-19 02:43:00,1.7091,1.7091,1.70855,1.70865,86800000.0
2009-05-19 02:44:00,1.7087,1.70885,1.7086,1.7086,105600000.0
2009-05-19 02:45:00,1.7086,1.7086,1.70765,1.7077,86600000.0
2009-05-19 02:46:00,1.70765,1.70795,1.7075,1.70785,82000000.0
2009-05-19 02:47:00,1.7078,1.70785,1.7074,1.7074,58600000.0
2009-05-19 02:48:00,1.70745,1.70805,1.7073,1.7076,130600000.0
2009-05-19 02:49:00,1.7077,1.708,1.7077,1.70795,69800000.0
2009-05-19 02:50:00,1.70805,1.7084,1.70805,1.7083,81800000.0
2009-05-19 02:51:00,1.70825,1.7083,1.7082,1.7082,48800000.0
2009-05-19 02:52:00,1.7082,1.70825,1.70785,1.70805,82000000.0
2009-05-19 02:53:00,1.70815,1.70825,1.7076,1.70775,134600000.0
2009-05-19 02:54:00,1.70775,1.70785,1.7073,1.7077,142200000.0
2009-05-19 02:55:00,1.7077,1.70795,1.70745,1.7077,138600000.0
2009-05-19 02:56:00,1.70765,1.70795,1.70695,1.7075,146800000.0
2009-05-19 02:57:00,1.7075,1.70795,1.7069,1.7072,167200000.0
2009-05-19 02:58:00,1.7072,1.7074,1.7071,1.7074,121000000.0
2009-05-19 02:59:00,1.7074,1.7074,1.70655,1.70665,136600000.0
2009-05-19 03:00:00,1.7068,1.70735,1.70655,1.7072,157000000.0
2009-05-19 03:01:00,1.7073,1.70755,1.70705,1.70755,109400000.0
2009-05-19 03:02:00,1.70755,1.70755,1.7072,1.7073,94800000.0
2009-05-19 03:03:00,1.7072,1.70785,1.707,1.7077,109800000.0
2009-05-19 03:04:00,1.70765,1.70785,1.7072,1.7078,121600000.0
2009-05-19 03:05:00,1.7078,1.7078,1.7073,1.70775,104000000.0
2009-05-19 03:06:00,1.7076,1.7076,1.7071,1.70745,65400000.0
2009-05-19 03:07:00,1.70745,1.7076,1.70735,1.7075,84800000.0
2009-05-19 03:08:00,1.7075,1.70765,1.7069,1.7074,100400000.0
2009-05-19 03:09:00,1.7074,1.7079,1.7074,1.70765,110800000.0
2009-05-19 03:10:00,1.70775,1.70785,1.70755,1.70755,58000000.0
2009-05-19 03:11:00,1.70755,1.70765,1.7075,1.70765,44200000.0
2009-05-19 03:12:00,1.7076,1.70765,1.7072,1.7072,73600000.0
2009-05-19 03:13:00,1.7073,1.7073,1.70715,1.70725,32200000.0
2009-05-19 03:14:00,1.70735,1.70755,1.7071,1.70735,65800000.0
2009-05-19 03:15:00,1.70725,1.7075,1.7071,1.7073,60600000.0
2009-05-19 03:16:00,1.70725,1.7073,1.70705,1.7073,14200000.0
2009-05-19 03:17:00,1.70725,1.7073,1.70705,1.70715,35000000.0
2009-05-19 03:18:00,1.70715,1.70725,1.7069,1.707,78800000.0
2009-05-19 03:19:00,1.707,1.70715,1.70675,1.70675,50400000.0
2009-05-19 03:20:00,1.70675,1.70685,1.70605,1.7061,27400000.0
2009-05-19 03:21:00,1.7061,1.7061,1.70575,1.70585,180000000.0
2009-05-19 03:22:00,1.70595,1.70615,1.70575,1.70575,97800000.0
2009-05-19 03:23:00,1.70585,1.7059,1.7056,1.7057,97200000.0
2009-05-19 03:24:00,1.7058,1.70605,1.7058,1.7059,71200000.0
2009-05-19 03:25:00,1.7059,1.706,1.7056,1.7058,118600000.0
2009-05-19 03:26:00,1.7057,1.70595,1.7056,1.7059,49000000.0
2009-05-19 03:27:00,1.7059,1.70605,1.70575,1.706,44000000.0
2009-05-19 03:28:00,1.70595,1.70615,1.70595,1.70595,80200000.0
2009-05-19 03:29:00,1.70615,1.7065,1.70605,1.70645,112200000.0
2009-05-19 03:30:00,1.70645,1.70655,1.7061,1.7062,88200000.0
2009-05-19 03:31:00,1.7062,1.70685,1.7061,1.7068,129400000.0
2009-05-19 03:32:00,1.7068,1.70685,1.7063,1.70635,62200000.0
2009-05-19 03:33:00,1.7062,1.7065,1.7061,1.70645,69400000.0
2009-05-19 03:34:00,1.7065,1.7068,1.70645,1.7068,48800000.0
2009-05-19 03:35:00,1.7068,1.7071,1.7068,1.7071,78800000.0
2009-05-19 03:36:00,1.7071,1.7075,1.7071,1.7075,71000000.0
2009-05-19 03:37:00,1.7075,1.70765,1.7071,1.7074,118800000.0
2009-05-19 03:38:00,1.7074,1.70785,1.7074,1.70755,57000000.0
2009-05-19 03:39:00,1.7076,1.70795,1.7075,1.70765,57200000.0
2009-05-19 03:40:00,1.70765,1.70815,1.7076,1.7079,163400000.0
2009-05-19 03:41:00,1.708,1.70805,1.7077,1.708,42800000.0
2009-05-19 03:42:00,1.70795,1.7081,1.7078,1.7079,58800000.0
2009-05-19 03:43:00,1.7081,1.7083,1.708,1.7082,46400000.0
2009-05-19 03:44:00,1.70825,1.709,1.70815,1.70885,96600000.0
2009-05-19 03:45:00,1.70885,1.7091,1.7082,1.7085,128800000.0
2009-05-19 03:46:00,1.7085,1.70855,1.7083,1.70835,44600000.0
2009-05-19 03:47:00,1.70835,1.7084,1.7083,1.7084,62800000.0
2009-05-19 03:48:00,1.7084,1.7084,1.70835,1.70835,14000000.0
2009-05-19 03:49:00,1.70815,1.7082,1.70755,1.7077,65600000.0
2009-05-19 03:50:00,1.70765,1.7082,1.70765,1.7082,50200000.0
2009-05-19 03:51:00,1.70815,1.70815,1.70795,1.70795,12000000.0
2009-05-19 03:52:00,1.7079,1.70825,1.7078,1.7079,48600000.0
2009-05-19 03:53:00,1.7077,1.70805,1.70745,1.7077,94200000.0
2009-05-19 03:54:00,1.70775,1.7081,1.70775,1.70805,64400000.0
2009-05-19 03:55:00,1.70805,1.70805,1.7075,1.7075,74400000.0
2009-05-19 03:56:00,1.70745,1.70775,1.70745,1.70775,115400000.0
2009-05-19 03:57:00,1.70795,1.7082,1.70785,1.7081,45000000.0
2009-05-19 03:58:00,1.7081,1.7085,1.70785,1.70805,57400000.0
2009-05-19 03:59:00,1.70805,1.7081,1.70795,1.70795,49000000.0
2009-05-19 04:00:00,1.70795,1.7081,1.70785,1.7081,30000000.0
2009-05-19 04:01:00,1.7081,1.7082,1.7078,1.70795,78400000.0
2009-05-19 04:02:00,1.7079,1.708,1.7077,1.70795,78000000.0
2009-05-19 04:03:00,1.7079,1.70815,1.70755,1.708,38000000.0
2009-05-19 04:04:00,1.708,1.708,1.7078,1.70785,29200000.0
2009-05-19 04:05:00,1.7078,1.7082,1.70775,1.708,82400000.0
2009-05-19 04:06:00,1.708,1.70835,1.7077,1.7078,91600000.0
2009-05-19 04:07:00,1.7078,1.70815,1.70775,1.70815,52400000.0
2009-05-19 04:08:00,1.70815,1.70835,1.7079,1.708,103800000.0
2009-05-19 04:09:00,1.708,1.7081,1.7079,1.7081,31600000.0
2009-05-19 04:10:00,1.7081,1.7081,1.708,1.708,14000000.0
2009-05-19 04:11:00,1.708,1.7082,1.708,1.7082,20000000.0
2009-05-19 04:12:00,1.7082,1.70825,1.70785,1.70785,53400000.0
2009-05-19 04:13:00,1.70785,1.70785,1.7076,1.70765,28800000.0
2009-05-19 04:14:00,1.7078,1.70785,1.70765,1.70785,19200000.0
2009-05-19 04:15:00,1.7078,1.7082,1.7078,1.70815,54600000.0
2009-05-19 04:16:00,1.70795,1.7082,1.7075,1.7076,91600000.0
2009-05-19 04:17:00,1.70755,1.70795,1.70755,1.7078,62400000.0
2009-05-19 04:18:00,1.7079,1.7083,1.70775,1.70825,92800000.0
2009-05-19 04:19:00,1.7081,1.7082,1.7076,1.7081,71200000.0
2009-05-19 04:20:00,1.7081,1.70815,1.7079,1.7081,53200000.0
2009-05-19 04:21:00,1.708,1.708,1.708,1.708,1000000.0
2009-05-19 04:22:00,1.708,1.70805,1.7079,1.708,28400000.0
2009-05-19 04:23:00,1.7079,1.708,1.7079,1.708,16400000.0
2009-05-19 04:24:00,1.70805,1.70805,1.7076,1.70795,39200000.0
2009-05-19 04:25:00,1.7079,1.70825,1.7079,1.7081,24000000.0
2009-05-19 04:26:00,1.7081,1.7081,1.70805,1.70805,5000000.0
2009-05-19 04:27:00,1.70805,1.7082,1.70795,1.70795,22600000.0
2009-05-19 04:28:00,1.7079,1.70805,1.7079,1.70805,33400000.0
2009-05-19 04:29:00,1.70805,1.7081,1.708,1.7081,19200000.0
2009-05-19 04:30:00,1.70805,1.7081,1.70795,1.7081,31600000.0
2009-05-19 04:31:00,1.7081,1.70825,1.70785,1.70805,97800000.0
2009-05-19 04:32:00,1.70805,1.70835,1.70795,1.70835,34200000.0
2009-05-19 04:33:00,1.70835,1.70855,1.7083,1.7085,47400000.0
2009-05-19 04:34:00,1.7085,1.70855,1.70805,1.7085,73600000.0
2009-05-19 04:35:00,1.7085,1.7086,1.70845,1.70845,33000000.0
2009-05-19 04:36:00,1.7085,1.70865,1.7083,1.7083,44400000.0
2009-05-19 04:37:00,1.7083,1.70845,1.70825,1.7083,49200000.0
2009-05-19 04:38:00,1.70825,1.7084,1.70815,1.70815,46600000.0
2009-05-19 04:39:00,1.7081,1.7087,1.7081,1.7086,142200000.0
2009-05-19 04:40:00,1.7088,1.709,1.70805,1.7083,111600000.0
2009-05-19 04:41:00,1.70825,1.7086,1.70815,1.7086,70000000.0
2009-05-19 04:42:00,1.7086,1.7086,1.7086,1.7086,102400000.0
2009-05-19 04:43:00,1.7086,1.7086,1.7086,1.7086,48000000.0
2009-05-19 04:44:00,1.7086,1.7087,1.7085,1.7085,158800000.0
2009-05-19 04:45:00,1.7085,1.7087,1.7085,1.7085,130600000.0
2009-05-19 04:46:00,1.7086,1.7089,1.7085,1.7088,97400000.0
2009-05-19 04:47:00,1.7089,1.7091,1.70885,1.7091,70000000.0
2009-05-19 04:48:00,1.709,1.7094,1.7087,1.70915,88600000.0
2009-05-19 04:49:00,1.709,1.7099,1.70855,1.7089,111900000.0
2009-05-19 04:50:00,1.70915,1.7092,1.7081,1.70835,176000000.0
2009-05-19 04:51:00,1.7083,1.70855,1.7082,1.70855,87400000.0
2009-05-19 04:52:00,1.70855,1.7088,1.7085,1.7088,44200000.0
2009-05-19 04:53:00,1.7088,1.7089,1.70875,1.7088,34600000.0
2009-05-19 04:54:00,1.7088,1.7088,1.70855,1.70865,59600000.0
2009-05-19 04:55:00,1.7086,1.70865,1.70845,1.70845,51400000.0
2009-05-19 04:56:00,1.70835,1.7085,1.70835,1.7085,47400000.0
2009-05-19 04:57:00,1.7085,1.7085,1.7082,1.70835,55200000.0
2009-05-19 04:58:00,1.70845,1.7085,1.7082,1.7084,82200000.0
2009-05-19 04:59:00,1.7084,1.70905,1.7083,1.7087,77400000.0
2009-05-19 05:00:00,1.70865,1.709,1.70855,1.7089,71200000.0
2009-05-19 05:01:00,1.7089,1.70895,1.70885,1.70885,32800000.0
2009-05-19 05:02:00,1.7088,1.70885,1.70845,1.70845,44000000.0
2009-05-19 05:03:00,1.70845,1.7086,1.7084,1.7085,24200000.0
2009-05-19 05:04:00,1.7084,1.7084,1.7084,1.7084,5600000.0
2009-05-19 05:05:00,1.70855,1.70885,1.70855,1.7088,85200000.0
2009-05-19 05:06:00,1.70885,1.709,1.7088,1.709,26400000.0
2009-05-19 05:07:00,1.709,1.709,1.709,1.709,13200000.0
2009-05-19 05:08:00,1.709,1.709,1.709,1.709,7200000.0
2009-05-19 05:09:00,1.70905,1.70935,1.709,1.7092,27200000.0
2009-05-19 05:10:00,1.70935,1.70975,1.7092,1.70945,58400000.0
2009-05-19 05:11:00,1.70945,1.7095,1.70935,1.70935,9200000.0
2009-05-19 05:12:00,1.7093,1.70935,1.70905,1.70905,15200000.0
2009-05-19 05:13:00,1.7091,1.70915,1.709,1.709,9600000.0
2009-05-19 05:14:00,1.70905,1.7094,1.70905,1.7091,19000000.0
2009-05-19 05:15:00,1.7091,1.70915,1.7091,1.70915,11200000.0
2009-05-19 05:16:00,1.70915,1.70915,1.70915,1.70915,8000000.0
2009-05-19 05:17:00,1.70915,1.7092,1.7091,1.7091,11200000.0
2009-05-19 05:18:00,1.7091,1.7091,1.709,1.70905,31600000.0
2009-05-19 05:19:00,1.709,1.709,1.70865,1.7088,28200000.0
2009-05-19 05:20:00,1.70875,1.70875,1.70855,1.70875,23800000.0
2009-05-19 05:21:00,1.70875,1.7088,1.70875,1.7088,9000000.0
2009-05-19 05:22:00,1.70875,1.709,1.70875,1.7089,24200000.0
2009-05-19 05:23:00,1.70895,1.7092,1.7088,1.7092,32000000.0
2009-05-19 05:24:00,1.7092,1.7093,1.70905,1.70905,52800000.0
2009-05-19 05:25:00,1.70905,1.7091,1.7089,1.709,54800000.0
2009-05-19 05:26:00,1.70895,1.709,1.70885,1.70885,10800000.0
2009-05-19 05:27:00,1.70885,1.709,1.70885,1.709,11000000.0
2009-05-19 05:28:00,1.70864,1.70885,1.7086,1.70878,119600000.0
2009-05-19 05:29:00,1.70905,1.7091,1.709,1.70905,11600000.0
2009-05-19 05:30:00,1.7092,1.7092,1.70895,1.7092,87000000.0
2009-05-19 05:31:00,1.70925,1.7093,1.7092,1.70925,46000000.0
2009-05-19 05:32:00,1.70925,1.70945,1.7092,1.7094,63000000.0
2009-05-19 05:33:00,1.70945,1.7096,1.7094,1.70955,29800000.0
2009-05-19 05:34:00,1.70955,1.7097,1.70945,1.70955,67600000.0
2009-05-19 05:35:00,1.70955,1.70955,1.7094,1.70945,10600000.0
2009-05-19 05:36:00,1.70945,1.70945,1.70925,1.70925,31400000.0
2009-05-19 05:37:00,1.70935,1.7094,1.7093,1.7093,26400000.0
2009-05-19 05:38:00,1.70925,1.70975,1.70925,1.70965,26000000.0
2009-05-19 05:39:00,1.70965,1.70995,1.70955,1.70975,53200000.0
2009-05-19 05:40:00,1.70975,1.70975,1.70945,1.70945,47600000.0
2009-05-19 05:41:00,1.70945,1.70955,1.70925,1.70945,40200000.0
2009-05-19 05:42:00,1.7095,1.7095,1.7095,1.7095,1000000.0
2009-05-19 05:43:00,1.7095,1.70965,1.7094,1.70945,35600000.0
2009-05-19 05:44:00,1.7095,1.7096,1.7095,1.7095,10000000.0
2009-05-19 05:45:00,1.70955,1.71005,1.70955,1.70985,26200000.0
2009-05-19 05:46:00,1.70985,1.70995,1.70965,1.7098,78200000.0
2009-05-19 05:47:00,1.7096,1.7097,1.7091,1.70955,117400000.0
2009-05-19 05:48:00,1.70935,1.70945,1.7093,1.7093,45200000.0
2009-05-19 05:49:00,1.7092,1.7093,1.7091,1.70915,42200000.0
2009-05-19 05:50:00,1.7092,1.70935,1.7092,1.7092,71400000.0
2009-05-19 05:51:00,1.7092,1.7092,1.7092,1.7092,24800000.0
2009-05-19 05:52:00,1.7092,1.7095,1.7092,1.7094,56400000.0
2009-05-19 05:53:00,1.7094,1.70955,1.70935,1.70945,33200000.0
2009-05-19 05:54:00,1.7094,1.70945,1.70935,1.7094,42600000.0
2009-05-19 05:55:00,1.7094,1.7094,1.7092,1.7092,17800000.0
2009-05-19 05:56:00,1.70905,1.70945,1.70905,1.70935,47800000.0
2009-05-19 05:57:00,1.70935,1.70935,1.70915,1.70925,18600000.0
2009-05-19 05:58:00,1.70915,1.7094,1.709,1.7092,53000000.0
2009-05-19 05:59:00,1.7092,1.70925,1.7083,1.70845,91000000.0
2009-05-19 06:00:00,1.70835,1.70845,1.7077,1.70815,166000000.0
2009-05-19 06:01:00,1.70815,1.7086,1.70815,1.70855,97600000.0
2009-05-19 06:02:00,1.70855,1.70865,1.7083,1.7086,58600000.0
2009-05-19 06:03:00,1.70865,1.70875,1.70855,1.70865,45000000.0
2009-05-19 06:04:00,1.70875,1.70875,1.7084,1.7085,163600000.0
2009-05-19 06:05:00,1.70835,1.70875,1.70835,1.70855,70000000.0
2009-05-19 06:06:00,1.7087,1.70885,1.7086,1.7088,87000000.0
2009-05-19 06:07:00,1.70875,1.709,1.7087,1.70875,71600000.0
2009-05-19 06:08:00,1.7088,1.70885,1.7087,1.7087,17000000.0
2009-05-19 06:09:00,1.7088,1.7093,1.70865,1.7093,108800000.0
2009-05-19 06:10:00,1.70945,1.70965,1.70895,1.709,154600000.0
2009-05-19 06:11:00,1.709,1.7093,1.70885,1.70905,107800000.0
2009-05-19 06:12:00,1.7091,1.70995,1.70895,1.7097,126200000.0
2009-05-19 06:13:00,1.7097,1.70975,1.7087,1.70875,97600000.0
2009-05-19 06:14:00,1.7088,1.7091,1.7088,1.70905,82000000.0
2009-05-19 06:15:00,1.70905,1.70925,1.70905,1.7092,69000000.0
2009-05-19 06:16:00,1.7092,1.7092,1.70905,1.7091,66600000.0
2009-05-19 06:17:00,1.7091,1.7094,1.7091,1.7094,73200000.0
2009-05-19 06:18:00,1.7094,1.7098,1.7094,1.7095,83600000.0
2009-05-19 06:19:00,1.7096,1.7097,1.7095,1.7096,85400000.0
2009-05-19 06:20:00,1.7096,1.7097,1.70925,1.7095,139600000.0
2009-05-19 06:21:00,1.70955,1.70955,1.70945,1.7095,80600000.0
2009-05-19 06:22:00,1.70945,1.7096,1.70935,1.70955,53800000.0
2009-05-19 06:23:00,1.7095,1.7096,1.70935,1.7096,46000000.0
2009-05-19 06:24:00,1.7097,1.70975,1.709,1.7091,127600000.0
2009-05-19 06:25:00,1.7091,1.7091,1.70895,1.70895,36400000.0
2009-05-19 06:26:00,1.7089,1.70945,1.7088,1.70895,83400000.0
2009-05-19 06:27:00,1.70895,1.7093,1.70855,1.70875,143200000.0
2009-05-19 06:28:00,1.70875,1.70875,1.7085,1.70865,64400000.0
2009-05-19 06:29:00,1.7088,1.70915,1.7086,1.70915,138400000.0
2009-05-19 06:30:00,1.70915,1.7094,1.7091,1.70935,99600000.0
2009-05-19 06:31:00,1.70945,1.7097,1.70925,1.7095,88600000.0
2009-05-19 06:32:00,1.7095,1.70985,1.7095,1.7098,56000000.0
2009-05-19 06:33:00,1.70965,1.70965,1.7087,1.709,97800000.0
2009-05-19 06:34:00,1.7091,1.70935,1.70885,1.70895,83600000.0
2009-05-19 06:35:00,1.709,1.7093,1.7089,1.70925,64400000.0
2009-05-19 06:36:00,1.70895,1.7092,1.70895,1.70905,78800000.0
2009-05-19 06:37:00,1.70905,1.7093,1.70895,1.7092,47600000.0
2009-05-19 06:38:00,1.70925,1.70945,1.70925,1.70945,49000000.0
2009-05-19 06:39:00,1.7095,1.70955,1.70935,1.70955,71800000.0
2009-05-19 06:40:00,1.7095,1.70965,1.7095,1.70965,28400000.0
2009-05-19 06:41:00,1.7097,1.7097,1.7097,1.7097,8400000.0
2009-05-19 06:42:00,1.7098,1.7098,1.7096,1.70965,22000000.0
2009-05-19 06:43:00,1.70955,1.70955,1.7092,1.70925,64800000.0
2009-05-19 06:44:00,1.7092,1.70955,1.7092,1.7095,92800000.0
2009-05-19 06:45:00,1.7095,1.70985,1.70945,1.7095,151800000.0
2009-05-19 06:46:00,1.70965,1.7097,1.7095,1.7097,47400000.0
2009-05-19 06:47:00,1.7097,1.7098,1.70965,1.7098,48600000.0
2009-05-19 06:48:00,1.70985,1.71005,1.70985,1.70995,10800000.0
2009-05-19 06:49:00,1.70995,1.70995,1.7092,1.70925,68400000.0
2009-05-19 06:50:00,1.7093,1.7094,1.7093,1.70935,12200000.0
2009-05-19 06:51:00,1.70935,1.70935,1.7092,1.7093,14800000.0
2009-05-19 06:52:00,1.70935,1.70945,1.7091,1.70925,45400000.0
2009-05-19 06:53:00,1.7092,1.70925,1.70905,1.7092,38800000.0
2009-05-19 06:54:00,1.7092,1.70925,1.7086,1.70905,83600000.0
2009-05-19 06:55:00,1.709,1.7092,1.7089,1.70905,55200000.0
2009-05-19 06:56:00,1.709,1.70925,1.70895,1.70925,29000000.0
2009-05-19 06:57:00,1.7092,1.70945,1.7092,1.70945,12800000.0
2009-05-19 06:58:00,1.70945,1.7098,1.70945,1.70965,44600000.0
2009-05-19 06:59:00,1.70965,1.70965,1.709,1.7092,91000000.0
2009-05-19 07:00:00,1.7092,1.7092,1.70875,1.70915,56600000.0
2009-05-19 07:01:00,1.70905,1.70935,1.7085,1.70935,46000000.0
2009-05-19 07:02:00,1.70935,1.7094,1.70885,1.7089,68200000.0
2009-05-19 07:03:00,1.70895,1.70905,1.7084,1.70895,38600000.0
2009-05-19 07:04:00,1.709,1.70915,1.7089,1.70895,45000000.0
2009-05-19 07:05:00,1.7089,1.7092,1.70805,1.70845,57600000.0
2009-05-19 07:06:00,1.7085,1.7091,1.70835,1.70885,53800000.0
2009-05-19 07:07:00,1.70885,1.70915,1.70845,1.7085,52800000.0
2009-05-19 07:08:00,1.7085,1.7093,1.7084,1.7092,162800000.0
2009-05-19 07:09:00,1.7092,1.7096,1.7088,1.7096,168600000.0
2009-05-19 07:10:00,1.70965,1.70985,1.70915,1.7092,116800000.0
2009-05-19 07:11:00,1.7093,1.7097,1.7093,1.7096,49400000.0
2009-05-19 07:12:00,1.70955,1.7096,1.7093,1.7093,27000000.0
2009-05-19 07:13:00,1.7093,1.7094,1.70925,1.70935,16800000.0
2009-05-19 07:14:00,1.70935,1.70945,1.7093,1.70935,98400000.0
2009-05-19 07:15:00,1.70935,1.70935,1.70835,1.70905,110400000.0
2009-05-19 07:16:00,1.709,1.70975,1.7086,1.70965,110000000.0
2009-05-19 07:17:00,1.70945,1.70955,1.70915,1.7093,96400000.0
2009-05-19 07:18:00,1.7093,1.70955,1.7093,1.70955,33600000.0
2009-05-19 07:19:00,1.7095,1.70955,1.7093,1.70955,71200000.0
2009-05-19 07:20:00,1.70955,1.70955,1.70915,1.7095,107200000.0
2009-05-19 07:21:00,1.70955,1.70965,1.7093,1.70945,64200000.0
2009-05-19 07:22:00,1.70945,1.7098,1.70945,1.70965,43400000.0
2009-05-19 07:23:00,1.70965,1.7098,1.70955,1.7098,86200000.0
2009-05-19 07:24:00,1.70975,1.7099,1.7096,1.7097,70600000.0
2009-05-19 07:25:00,1.70965,1.7097,1.7093,1.7096,135400000.0
2009-05-19 07:26:00,1.7095,1.7097,1.70935,1.7097,121600000.0
2009-05-19 07:27:00,1.7097,1.7097,1.7094,1.7096,115200000.0
2009-05-19 07:28:00,1.7095,1.7096,1.70935,1.7094,60000000.0
2009-05-19 07:29:00,1.7096,1.70965,1.7091,1.70915,70000000.0
2009-05-19 07:30:00,1.70915,1.70955,1.70915,1.70935,56600000.0
2009-05-19 07:31:00,1.7094,1.7096,1.7093,1.7094,35000000.0
2009-05-19 07:32:00,1.7094,1.7096,1.70895,1.709,43800000.0
2009-05-19 07:33:00,1.709,1.7093,1.70895,1.709,68600000.0
2009-05-19 07:34:00,1.70905,1.70935,1.70905,1.7093,42200000.0
2009-05-19 07:35:00,1.70925,1.7094,1.7089,1.7092,40800000.0
2009-05-19 07:36:00,1.70915,1.7094,1.70915,1.7093,97600000.0
2009-05-19 07:37:00,1.70935,1.7094,1.70905,1.70905,104200000.0
2009-05-19 07:38:00,1.709,1.71,1.709,1.7099,98400000.0
2009-05-19 07:39:00,1.71,1.71,1.7096,1.7098,83000000.0
2009-05-19 07:40:00,1.7098,1.71,1.70965,1.7097,115400000.0
2009-05-19 07:41:00,1.7097,1.7099,1.70955,1.70965,55400000.0
2009-05-19 07:42:00,1.7099,1.71005,1.7098,1.71005,23800000.0
2009-05-19 07:43:00,1.70995,1.70995,1.70965,1.7097,67200000.0
2009-05-19 07:44:00,1.70965,1.70975,1.70925,1.7097,117800000.0
2009-05-19 07:45:00,1.70975,1.7099,1.70905,1.70905,80400000.0
2009-05-19 07:46:00,1.7091,1.7097,1.70905,1.70955,72200000.0
2009-05-19 07:47:00,1.70965,1.70965,1.7093,1.7095,82800000.0
2009-05-19 07:48:00,1.7096,1.70965,1.7092,1.7096,146800000.0
2009-05-19 07:49:00,1.70965,1.70985,1.70945,1.70945,100200000.0
2009-05-19 07:50:00,1.70945,1.7098,1.70945,1.70975,29200000.0
2009-05-19 07:51:00,1.70975,1.70985,1.70965,1.70985,40600000.0
2009-05-19 07:52:00,1.70985,1.71,1.70965,1.71,83200000.0
2009-05-19 07:53:00,1.71,1.7106,1.70995,1.71025,137200000.0
2009-05-19 07:54:00,1.7103,1.71065,1.7101,1.7102,115400000.0
2009-05-19 07:55:00,1.7103,1.71055,1.7102,1.7104,176600000.0
2009-05-19 07:56:00,1.7105,1.7108,1.7103,1.7103,48000000.0
2009-05-19 07:57:00,1.71035,1.71065,1.71035,1.71045,38000000.0
2009-05-19 07:58:00,1.7105,1.7107,1.70985,1.70995,273400000.0
2009-05-19 07:59:00,1.70995,1.7108,1.7099,1.7107,181600000.0
2009-05-19 08:00:00,1.7107,1.71155,1.7107,1.7112,163800000.0
2009-05-19 08:01:00,1.71115,1.7116,1.711,1.71135,162600000.0
2009-05-19 08:02:00,1.71135,1.7115,1.7111,1.7115,193000000.0
2009-05-19 08:03:00,1.7115,1.7117,1.7112,1.71145,216400000.0
2009-05-19 08:04:00,1.71155,1.71155,1.711,1.71135,128600000.0
2009-05-19 08:05:00,1.7113,1.7115,1.71125,1.71125,96800000.0
2009-05-19 08:06:00,1.71125,1.71145,1.71075,1.71125,165600000.0
2009-05-19 08:07:00,1.71125,1.71125,1.711,1.7111,103200000.0
2009-05-19 08:08:00,1.711,1.71105,1.71055,1.7109,166200000.0
2009-05-19 08:09:00,1.7108,1.711,1.7105,1.71075,164600000.0
2009-05-19 08:10:00,1.71075,1.71125,1.7107,1.71105,104000000.0
2009-05-19 08:11:00,1.711,1.71155,1.711,1.71135,103200000.0
2009-05-19 08:12:00,1.71135,1.7115,1.7112,1.7113,74200000.0
2009-05-19 08:13:00,1.71135,1.7118,1.7113,1.71145,145400000.0
2009-05-19 08:14:00,1.7114,1.7116,1.71135,1.7115,55000000.0
2009-05-19 08:15:00,1.7115,1.7118,1.71125,1.71155,173000000.0
2009-05-19 08:16:00,1.71155,1.7119,1.71135,1.71145,203600000.0
2009-05-19 08:17:00,1.71145,1.71185,1.71135,1.71165,208000000.0
2009-05-19 08:18:00,1.71165,1.7117,1.7111,1.7113,176400000.0
2009-05-19 08:19:00,1.7112,1.71155,1.71115,1.7112,91800000.0
2009-05-19 08:20:00,1.7112,1.71155,1.7109,1.7115,231000000.0
2009-05-19 08:21:00,1.7115,1.7118,1.71085,1.71125,160000000.0
2009-05-19 08:22:00,1.7113,1.71145,1.71105,1.71105,98600000.0
2009-05-19 08:23:00,1.71105,1.71145,1.71105,1.7113,241200000.0
2009-05-19 08:24:00,1.7113,1.71135,1.7111,1.7112,95400000.0
2009-05-19 08:25:00,1.7113,1.71175,1.71115,1.71155,136000000.0
2009-05-19 08:26:00,1.71155,1.71175,1.7115,1.71165,67000000.0
2009-05-19 08:27:00,1.7117,1.71185,1.7114,1.7114,151600000.0
2009-05-19 08:28:00,1.7114,1.7118,1.7111,1.71145,213000000.0
2009-05-19 08:29:00,1.71135,1.71205,1.71135,1.7116,216600000.0
2009-05-19 08:30:00,1.71165,1.71185,1.7115,1.71175,299800000.0
2009-05-19 08:31:00,1.71175,1.71185,1.71135,1.71145,381800000.0
2009-05-19 08:32:00,1.7115,1.71505,1.7114,1.7143,562700000.0
2009-05-19 08:33:00,1.7143,1.71535,1.71375,1.71535,567800000.0
2009-05-19 08:34:00,1.7153,1.71535,1.7137,1.714,523200000.0
2009-05-19 08:35:00,1.714,1.7144,1.7137,1.7143,411800000.0
2009-05-19 08:36:00,1.7143,1.716,1.7143,1.71555,567200000.0
2009-05-19 08:37:00,1.71555,1.7174,1.71555,1.71695,478600000.0
2009-05-19 08:38:00,1.717,1.71745,1.71565,1.71615,458600000.0
2009-05-19 08:39:00,1.71615,1.71645,1.71575,1.71625,464000000.0
2009-05-19 08:40:00,1.71635,1.71665,1.71605,1.71615,455200000.0
2009-05-19 08:41:00,1.71615,1.717,1.71595,1.71675,479200000.0
2009-05-19 08:42:00,1.7167,1.7171,1.71585,1.71585,317000000.0
2009-05-19 08:43:00,1.71565,1.71595,1.71535,1.71585,257800000.0
2009-05-19 08:44:00,1.7159,1.7165,1.7158,1.7159,400000000.0
2009-05-19 08:45:00,1.71595,1.71715,1.71555,1.7171,470400000.0
2009-05-19 08:46:00,1.7172,1.7174,1.71695,1.71715,284800000.0
2009-05-19 08:47:00,1.71715,1.71755,1.71715,1.7175,190800000.0
2009-05-19 08:48:00,1.7176,1.7176,1.71665,1.71755,446800000.0
2009-05-19 08:49:00,1.7175,1.71755,1.71685,1.7174,481200000.0
2009-05-19 08:50:00,1.7172,1.71785,1.71705,1.71785,319000000.0
2009-05-19 08:51:00,1.7178,1.7183,1.7162,1.71695,414600000.0
2009-05-19 08:52:00,1.71695,1.71735,1.71685,1.71695,390600000.0
2009-05-19 08:53:00,1.71695,1.7171,1.71655,1.7168,361800000.0
2009-05-19 08:54:00,1.7168,1.7168,1.7159,1.7162,332000000.0
2009-05-19 08:55:00,1.7162,1.71695,1.7162,1.71635,416800000.0
2009-05-19 08:56:00,1.71645,1.71725,1.71645,1.71715,330000000.0
2009-05-19 08:57:00,1.71715,1.71765,1.717,1.717,529200000.0
2009-05-19 08:58:00,1.7169,1.7172,1.7166,1.7167,489800000.0
2009-05-19 08:59:00,1.7167,1.7169,1.71625,1.71635,524000000.0
2009-05-19 09:00:00,1.71625,1.7167,1.71575,1.7167,354000000.0
2009-05-19 09:01:00,1.7167,1.7169,1.7162,1.7162,366400000.0
2009-05-19 09:02:00,1.7162,1.7169,1.7161,1.7169,338600000.0
2009-05-19 09:03:00,1.71695,1.71785,1.71695,1.7177,498000000.0
2009-05-19 09:04:00,1.7176,1.71895,1.7176,1.71875,398000000.0
2009-05-19 09:05:00,1.71875,1.7193,1.71835,1.7193,367200000.0
2009-05-19 09:06:00,1.7195,1.72,1.7193,1.71975,486600000.0
2009-05-19 09:07:00,1.71975,1.7199,1.71885,1.71945,424000000.0
2009-05-19 09:08:00,1.7195,1.72035,1.7192,1.72025,440400000.0
2009-05-19 09:09:00,1.72025,1.7204,1.7199,1.71995,462600000.0
2009-05-19 09:10:00,1.7199,1.71995,1.71905,1.71935,433200000.0
2009-05-19 09:11:00,1.71935,1.7201,1.71935,1.71985,466600000.0
2009-05-19 09:12:00,1.71985,1.7209,1.71985,1.72015,565600000.0
2009-05-19 09:13:00,1.7203,1.7221,1.7202,1.72205,444600000.0
2009-05-19 09:14:00,1.72205,1.7225,1.72145,1.72155,359000000.0
2009-05-19 09:15:00,1.7215,1.7221,1.72125,1.7216,523400000.0
2009-05-19 09:16:00,1.7215,1.7216,1.7212,1.72145,370200000.0
2009-05-19 09:17:00,1.72145,1.72145,1.72055,1.72075,555000000.0
2009-05-19 09:18:00,1.7209,1.7212,1.72045,1.7208,516800000.0
2009-05-19 09:19:00,1.7206,1.7208,1.72025,1.7205,485800000.0
2009-05-19 09:20:00,1.72035,1.72075,1.72005,1.72005,486200000.0
2009-05-19 09:21:00,1.72,1.72025,1.71965,1.7197,267200000.0
2009-05-19 09:22:00,1.7197,1.72075,1.71965,1.72065,409600000.0
2009-05-19 09:23:00,1.72075,1.7212,1.72065,1.72065,426200000.0
2009-05-19 09:24:00,1.72065,1.72075,1.71975,1.72,370800000.0
2009-05-19 09:25:00,1.72,1.72045,1.71935,1.7197,518600000.0
2009-05-19 09:26:00,1.71965,1.71975,1.71945,1.71955,368600000.0
2009-05-19 09:27:00,1.71955,1.7207,1.71955,1.7207,543600000.0
2009-05-19 09:28:00,1.7208,1.7211,1.72045,1.72055,296200000.0
2009-05-19 09:29:00,1.7205,1.72135,1.72025,1.7211,484200000.0
2009-05-19 09:30:00,1.7212,1.72125,1.72055,1.7208,525600000.0
2009-05-19 09:31:00,1.7208,1.721,1.7204,1.72065,375400000.0
2009-05-19 09:32:00,1.72075,1.7208,1.71945,1.71955,577800000.0
2009-05-19 09:33:00,1.71955,1.7197,1.7186,1.7194,460600000.0
2009-05-19 09:34:00,1.7194,1.7203,1.71935,1.71995,362200000.0
2009-05-19 09:35:00,1.71995,1.7201,1.71935,1.7195,491200000.0
2009-05-19 09:36:00,1.71955,1.7197,1.71935,1.71965,413400000.0
2009-05-19 09:37:00,1.7197,1.7199,1.71935,1.71935,476200000.0
2009-05-19 09:38:00,1.71935,1.71955,1.71865,1.71875,326400000.0
2009-05-19 09:39:00,1.7188,1.71945,1.7187,1.71945,313400000.0
2009-05-19 09:40:00,1.71945,1.71975,1.7193,1.7195,238800000.0
2009-05-19 09:41:00,1.7195,1.7195,1.71755,1.7185,483500000.0
2009-05-19 09:42:00,1.7185,1.7185,1.7169,1.7179,416800000.0
2009-05-19 09:43:00,1.7179,1.7186,1.71785,1.7183,367200000.0
2009-05-19 09:44:00,1.7183,1.71855,1.71815,1.71845,312800000.0
2009-05-19 09:45:00,1.7183,1.7184,1.7181,1.71825,293000000.0
2009-05-19 09:46:00,1.71825,1.71875,1.7181,1.71825,543600000.0
2009-05-19 09:47:00,1.7185,1.7191,1.7184,1.7186,337900000.0
2009-05-19 09:48:00,1.7186,1.71865,1.71715,1.7172,310400000.0
2009-05-19 09:49:00,1.7173,1.71825,1.7173,1.7179,257400000.0
2009-05-19 09:50:00,1.7179,1.71875,1.71725,1.71875,233000000.0
2009-05-19 09:51:00,1.71875,1.71885,1.71795,1.7184,345000000.0
2009-05-19 09:52:00,1.7185,1.71865,1.71845,1.7186,162800000.0
2009-05-19 09:53:00,1.7186,1.71915,1.7184,1.7188,380200000.0
2009-05-19 09:54:00,1.7188,1.71975,1.71855,1.7194,439000000.0
2009-05-19 09:55:00,1.71935,1.7204,1.7188,1.72025,627800000.0
2009-05-19 09:56:00,1.72025,1.72035,1.71945,1.7199,537000000.0
2009-05-19 09:57:00,1.71985,1.7201,1.7191,1.7191,497600000.0
2009-05-19 09:58:00,1.71915,1.71975,1.7189,1.71965,592600000.0
2009-05-19 09:59:00,1.71965,1.7201,1.71925,1.71975,510600000.0
2009-05-19 10:00:00,1.7198,1.7201,1.71895,1.71905,459000000.0
2009-05-19 10:01:00,1.71905,1.7201,1.7188,1.71975,581200000.0
2009-05-19 10:02:00,1.71975,1.72085,1.71975,1.72085,687800000.0
2009-05-19 10:03:00,1.72075,1.721,1.72035,1.72035,575000000.0
2009-05-19 10:04:00,1.72035,1.7209,1.7201,1.7201,615200000.0
2009-05-19 10:05:00,1.72005,1.7203,1.71985,1.71995,235800000.0
2009-05-19 10:06:00,1.71995,1.71995,1.71845,1.71855,496400000.0
2009-05-19 10:07:00,1.71855,1.71885,1.71825,1.7185,467800000.0
2009-05-19 10:08:00,1.7185,1.71895,1.7183,1.71855,521200000.0
2009-05-19 10:09:00,1.71855,1.719,1.7185,1.7186,480800000.0
2009-05-19 10:10:00,1.71865,1.7187,1.7174,1.7177,507800000.0
2009-05-19 10:11:00,1.7177,1.71835,1.7175,1.7175,690800000.0
2009-05-19 10:12:00,1.7176,1.71775,1.7174,1.7175,417400000.0
2009-05-19 10:13:00,1.7175,1.7186,1.71745,1.7183,609600000.0
2009-05-19 10:14:00,1.71835,1.7185,1.71745,1.71795,541600000.0
2009-05-19 10:15:00,1.718,1.718,1.7174,1.71785,472200000.0
2009-05-19 10:16:00,1.71785,1.7183,1.7177,1.718,545800000.0
2009-05-19 10:17:00,1.71805,1.7181,1.71775,1.71785,363400000.0
2009-05-19 10:18:00,1.7179,1.71805,1.71775,1.718,545400000.0
2009-05-19 10:19:00,1.718,1.7184,1.71765,1.7179,579200000.0
2009-05-19 10:20:00,1.71795,1.71805,1.7175,1.71775,454400000.0
2009-05-19 10:21:00,1.7177,1.71795,1.7173,1.7175,557000000.0
2009-05-19 10:22:00,1.7175,1.71765,1.71685,1.717,394200000.0
2009-05-19 10:23:00,1.71695,1.7174,1.71675,1.71725,552000000.0
2009-05-19 10:24:00,1.71735,1.7177,1.71695,1.71725,536400000.0
2009-05-19 10:25:00,1.7172,1.71795,1.71705,1.71785,559000000.0
2009-05-19 10:26:00,1.71785,1.71805,1.71695,1.7172,555400000.0
2009-05-19 10:27:00,1.7172,1.7175,1.7167,1.71705,596800000.0
2009-05-19 10:28:00,1.71705,1.7173,1.71685,1.71725,519000000.0
2009-05-19 10:29:00,1.7173,1.71805,1.7172,1.7174,517800000.0
2009-05-19 10:30:00,1.71615,1.71725,1.71515,1.71715,356800000.0
2009-05-19 10:31:00,1.7172,1.71795,1.7171,1.7179,520600000.0
2009-05-19 10:32:00,1.718,1.71895,1.7178,1.71795,565800000.0
2009-05-19 10:33:00,1.71805,1.71855,1.71745,1.71755,579800000.0
2009-05-19 10:34:00,1.71765,1.7181,1.71745,1.71775,404600000.0
2009-05-19 10:35:00,1.7178,1.71805,1.7174,1.718,457400000.0
2009-05-19 10:36:00,1.7183,1.71875,1.71795,1.7185,536400000.0
2009-05-19 10:37:00,1.71865,1.71935,1.7184,1.71935,454000000.0
2009-05-19 10:38:00,1.7193,1.7201,1.71925,1.7199,502400000.0
2009-05-19 10:39:00,1.71995,1.7208,1.7197,1.72065,414600000.0
2009-05-19 10:40:00,1.7207,1.7207,1.71985,1.7199,331000000.0
2009-05-19 10:41:00,1.71975,1.72005,1.71905,1.71905,487400000.0
2009-05-19 10:42:00,1.71905,1.7199,1.71905,1.71985,296600000.0
2009-05-19 10:43:00,1.71995,1.7205,1.71975,1.72035,358400000.0
2009-05-19 10:44:00,1.72035,1.7204,1.71975,1.7199,344200000.0
2009-05-19 10:45:00,1.7199,1.7201,1.71975,1.72,270200000.0
2009-05-19 10:46:00,1.72,1.72005,1.71945,1.71975,306000000.0
2009-05-19 10:47:00,1.71975,1.71975,1.71915,1.7193,303600000.0
2009-05-19 10:48:00,1.7193,1.71965,1.7191,1.71935,315400000.0
2009-05-19 10:49:00,1.71925,1.7194,1.71905,1.7192,237600000.0
2009-05-19 10:50:00,1.71935,1.71935,1.7188,1.7188,390600000.0
2009-05-19 10:51:00,1.7188,1.7193,1.71875,1.71895,482600000.0
2009-05-19 10:52:00,1.71895,1.71915,1.71875,1.719,370400000.0
2009-05-19 10:53:00,1.71905,1.71915,1.71875,1.71875,227000000.0
2009-05-19 10:54:00,1.71835,1.71868,1.71753,1.7186,489800000.0
2009-05-19 10:55:00,1.71895,1.7192,1.7189,1.71905,277000000.0
2009-05-19 10:56:00,1.71895,1.7193,1.71885,1.7193,207400000.0
2009-05-19 10:57:00,1.7193,1.71945,1.7187,1.7189,337600000.0
2009-05-19 10:58:00,1.7189,1.7191,1.71865,1.7187,544200000.0
2009-05-19 10:59:00,1.7187,1.71875,1.71865,1.71875,562400000.0
2009-05-19 11:00:00,1.71875,1.71895,1.717,1.7188,469500000.0
2009-05-19 11:01:00,1.7188,1.7193,1.7186,1.7188,278600000.0
2009-05-19 11:02:00,1.71875,1.7189,1.7175,1.7185,316500000.0
2009-05-19 11:03:00,1.7185,1.7185,1.71735,1.71745,223100000.0
2009-05-19 11:04:00,1.71745,1.71765,1.71705,1.7175,314200000.0
2009-05-19 11:05:00,1.71765,1.7184,1.7175,1.7179,515000000.0
2009-05-19 11:06:00,1.71775,1.71775,1.7164,1.7169,467600000.0
2009-05-19 11:07:00,1.71695,1.7177,1.7169,1.71705,425600000.0
2009-05-19 11:08:00,1.7173,1.7174,1.7169,1.71725,628800000.0
2009-05-19 11:09:00,1.71725,1.7173,1.71675,1.7171,545300000.0
2009-05-19 11:10:00,1.7172,1.71745,1.71685,1.71745,383200000.0
2009-05-19 11:11:00,1.71745,1.71765,1.71685,1.71705,411800000.0
2009-05-19 11:12:00,1.71705,1.71765,1.71595,1.7163,492200000.0
2009-05-19 11:13:00,1.7163,1.71785,1.7161,1.7161,441000000.0
2009-05-19 11:14:00,1.71605,1.7168,1.71605,1.71665,477800000.0
2009-05-19 11:15:00,1.71665,1.7168,1.71635,1.71645,332800000.0
2009-05-19 11:16:00,1.71645,1.7173,1.7161,1.7173,436800000.0
2009-05-19 11:17:00,1.7172,1.71735,1.7169,1.71715,486400000.0
2009-05-19 11:18:00,1.7172,1.71765,1.71695,1.71755,572000000.0
2009-05-19 11:19:00,1.71745,1.7175,1.7166,1.71715,450400000.0
2009-05-19 11:20:00,1.71715,1.7173,1.71665,1.71685,482400000.0
2009-05-19 11:21:00,1.71685,1.7169,1.71625,1.7163,423400000.0
2009-05-19 11:22:00,1.7163,1.7169,1.7163,1.7168,432600000.0
2009-05-19 11:23:00,1.7168,1.717,1.7166,1.7169,261800000.0
2009-05-19 11:24:00,1.7169,1.71725,1.7167,1.7169,416200000.0
2009-05-19 11:25:00,1.717,1.71785,1.71685,1.7177,540800000.0
2009-05-19 11:26:00,1.7177,1.71775,1.71705,1.7175,497000000.0
2009-05-19 11:27:00,1.7175,1.7177,1.71715,1.71765,507400000.0
2009-05-19 11:28:00,1.7177,1.718,1.71725,1.71785,389800000.0
2009-05-19 11:29:00,1.7178,1.7187,1.71765,1.7184,452000000.0
2009-05-19 11:30:00,1.7185,1.7185,1.718,1.7183,569400000.0
2009-05-19 11:31:00,1.7183,1.71945,1.7183,1.7189,458800000.0
2009-05-19 11:32:00,1.7189,1.7193,1.7187,1.71925,352200000.0
2009-05-19 11:33:00,1.7193,1.71975,1.71905,1.71965,431800000.0
2009-05-19 11:34:00,1.71965,1.71965,1.71875,1.71875,274000000.0
2009-05-19 11:35:00,1.71935,1.7197,1.71875,1.71935,528200000.0
2009-05-19 11:36:00,1.71925,1.71955,1.71855,1.7186,451400000.0
2009-05-19 11:37:00,1.71865,1.7189,1.7184,1.71855,451600000.0
2009-05-19 11:38:00,1.7187,1.7187,1.7177,1.71865,500000000.0
2009-05-19 11:39:00,1.71855,1.7196,1.7185,1.7193,405600000.0
2009-05-19 11:40:00,1.7194,1.7201,1.71935,1.71975,531600000.0
2009-05-19 11:41:00,1.71975,1.72005,1.71915,1.71915,530400000.0
2009-05-19 11:42:00,1.7191,1.72,1.7191,1.7193,556700000.0
2009-05-19 11:43:00,1.7193,1.7193,1.71845,1.7187,529400000.0
2009-05-19 11:44:00,1.71875,1.71975,1.7186,1.71955,422200000.0
2009-05-19 11:45:00,1.71965,1.72035,1.7195,1.72005,445600000.0
2009-05-19 11:46:00,1.72005,1.72005,1.71955,1.7196,552200000.0
2009-05-19 11:47:00,1.7196,1.72,1.71925,1.7199,460600000.0
2009-05-19 11:48:00,1.7199,1.7199,1.7193,1.71935,397400000.0
2009-05-19 11:49:00,1.7193,1.71955,1.7192,1.7194,227400000.0
2009-05-19 11:50:00,1.7194,1.72,1.7193,1.71985,454600000.0
2009-05-19 11:51:00,1.71975,1.7203,1.71965,1.7203,427800000.0
2009-05-19 11:52:00,1.7203,1.7204,1.7195,1.71965,402400000.0
2009-05-19 11:53:00,1.71975,1.72,1.71965,1.7198,202200000.0
2009-05-19 11:54:00,1.7198,1.71995,1.71955,1.7196,300800000.0
2009-05-19 11:55:00,1.7196,1.7197,1.71915,1.71925,287800000.0
2009-05-19 11:56:00,1.7191,1.71915,1.71835,1.7191,614800000.0
2009-05-19 11:57:00,1.7191,1.7199,1.7191,1.71935,554600000.0
2009-05-19 11:58:00,1.71945,1.71985,1.7194,1.71955,316000000.0
2009-05-19 11:59:00,1.7196,1.71965,1.719,1.719,228600000.0
2009-05-19 12:00:00,1.719,1.71965,1.7188,1.71925,289600000.0
2009-05-19 12:01:00,1.71935,1.7204,1.71925,1.7198,382800000.0
2009-05-19 12:02:00,1.71975,1.72,1.71955,1.71985,369200000.0
2009-05-19 12:03:00,1.7198,1.71995,1.7191,1.7195,345400000.0
2009-05-19 12:04:00,1.71945,1.71965,1.71935,1.71945,337400000.0
2009-05-19 12:05:00,1.7194,1.71995,1.7192,1.71965,417400000.0
2009-05-19 12:06:00,1.71965,1.71995,1.71965,1.71985,510000000.0
2009-05-19 12:07:00,1.7198,1.7203,1.7195,1.7203,261600000.0
2009-05-19 12:08:00,1.72035,1.72035,1.72005,1.72025,219800000.0
2009-05-19 12:09:00,1.72025,1.72095,1.72025,1.72085,367000000.0
2009-05-19 12:10:00,1.72085,1.72145,1.7206,1.72105,339600000.0
2009-05-19 12:11:00,1.7212,1.72175,1.721,1.7212,583800000.0
2009-05-19 12:12:00,1.7214,1.72175,1.72115,1.72145,413800000.0
2009-05-19 12:13:00,1.72145,1.72175,1.7213,1.7217,449600000.0
2009-05-19 12:14:00,1.7217,1.72375,1.7215,1.72355,436000000.0
2009-05-19 12:15:00,1.7239,1.72405,1.72335,1.7236,442500000.0
2009-05-19 12:16:00,1.7236,1.7237,1.72285,1.723,444400000.0
2009-05-19 12:17:00,1.72295,1.72345,1.72285,1.7233,304400000.0
2009-05-19 12:18:00,1.7233,1.72345,1.72265,1.72265,246600000.0
2009-05-19 12:19:00,1.72265,1.72285,1.72245,1.7228,412000000.0
2009-05-19 12:20:00,1.7228,1.7228,1.72215,1.72265,391800000.0
2009-05-19 12:21:00,1.72255,1.7231,1.7224,1.7229,365400000.0
2009-05-19 12:22:00,1.7229,1.7234,1.7225,1.7225,303800000.0
2009-05-19 12:23:00,1.7226,1.723,1.72245,1.72255,255400000.0
2009-05-19 12:24:00,1.72255,1.724,1.72255,1.7235,423200000.0
2009-05-19 12:25:00,1.7235,1.7235,1.7228,1.72295,306000000.0
2009-05-19 12:26:00,1.72285,1.723,1.7227,1.72275,325200000.0
2009-05-19 12:27:00,1.72275,1.72295,1.7225,1.7227,447600000.0
2009-05-19 12:28:00,1.7226,1.72335,1.72245,1.72315,348800000.0
2009-05-19 12:29:00,1.72315,1.7234,1.7229,1.7232,370600000.0
2009-05-19 12:30:00,1.7232,1.7239,1.72315,1.7237,404000000.0
2009-05-19 12:31:00,1.72365,1.7237,1.72285,1.72315,515600000.0
2009-05-19 12:32:00,1.72325,1.7233,1.72275,1.72305,592600000.0
2009-05-19 12:33:00,1.723,1.72315,1.72235,1.72265,531800000.0
2009-05-19 12:34:00,1.72265,1.7227,1.72215,1.72235,397400000.0
2009-05-19 12:35:00,1.72235,1.7228,1.7222,1.7226,324200000.0
2009-05-19 12:36:00,1.72255,1.72275,1.72235,1.72235,284000000.0
2009-05-19 12:37:00,1.7223,1.7224,1.72225,1.7223,239000000.0
2009-05-19 12:38:00,1.7223,1.7225,1.7222,1.7225,232000000.0
2009-05-19 12:39:00,1.72235,1.7224,1.72185,1.7219,300200000.0
2009-05-19 12:40:00,1.72185,1.7221,1.72185,1.72195,444000000.0
2009-05-19 12:41:00,1.72195,1.72215,1.72165,1.7219,489000000.0
2009-05-19 12:42:00,1.72195,1.7221,1.72175,1.7219,449800000.0
2009-05-19 12:43:00,1.72185,1.72205,1.7218,1.7219,334400000.0
2009-05-19 12:44:00,1.7219,1.7221,1.7216,1.72195,367600000.0
2009-05-19 12:45:00,1.72195,1.72245,1.7215,1.72205,410000000.0
2009-05-19 12:46:00,1.72205,1.7233,1.72205,1.72315,556600000.0
2009-05-19 12:47:00,1.72315,1.7236,1.7229,1.72295,530200000.0
2009-05-19 12:48:00,1.7229,1.72315,1.72225,1.723,554600001.0
2009-05-19 12:49:00,1.7229,1.7229,1.72205,1.72235,492400000.0
2009-05-19 12:50:00,1.7224,1.7227,1.72235,1.72265,391600000.0
2009-05-19 12:51:00,1.7226,1.7232,1.72255,1.7232,409000000.0
2009-05-19 12:52:00,1.7232,1.72395,1.7232,1.7238,358400000.0
2009-05-19 12:53:00,1.72385,1.7254,1.72385,1.72515,423300000.0
2009-05-19 12:54:00,1.7251,1.72525,1.7244,1.72445,384800000.0
2009-05-19 12:55:00,1.72445,1.7245,1.72385,1.72385,328600000.0
2009-05-19 12:56:00,1.7239,1.724,1.7229,1.7229,461400000.0
2009-05-19 12:57:00,1.72275,1.7233,1.72255,1.7233,517600000.0
2009-05-19 12:58:00,1.7233,1.72355,1.72315,1.7232,349400000.0
2009-05-19 12:59:00,1.7232,1.7235,1.72305,1.7232,319000000.0
2009-05-19 13:00:00,1.7232,1.7249,1.72315,1.7246,458000000.0
2009-05-19 13:01:00,1.7246,1.72465,1.7233,1.7236,505000000.0
2009-05-19 13:02:00,1.7235,1.72375,1.7233,1.7236,430800000.0
2009-05-19 13:03:00,1.7235,1.7237,1.72325,1.72365,336000000.0
2009-05-19 13:04:00,1.7237,1.7238,1.72275,1.72325,444400000.0
2009-05-19 13:05:00,1.72345,1.72355,1.72255,1.72295,556000000.0
2009-05-19 13:06:00,1.72275,1.7228,1.7224,1.72255,224200000.0
2009-05-19 13:07:00,1.72265,1.7227,1.7223,1.72235,298800000.0
2009-05-19 13:08:00,1.7223,1.7225,1.7219,1.72205,439400000.0
2009-05-19 13:09:00,1.72205,1.72205,1.72175,1.72185,403400001.0
2009-05-19 13:10:00,1.72185,1.72295,1.7218,1.7228,515500000.0
2009-05-19 13:11:00,1.7228,1.7231,1.72275,1.7228,325400000.0
2009-05-19 13:12:00,1.72285,1.723,1.72255,1.7227,285400000.0
2009-05-19 13:13:00,1.72275,1.7231,1.72275,1.72305,305000000.0
2009-05-19 13:14:00,1.72305,1.72305,1.7228,1.7228,286800000.0
2009-05-19 13:15:00,1.7228,1.72305,1.7223,1.7223,315400000.0
2009-05-19 13:16:00,1.7223,1.7223,1.72095,1.72125,638600000.0
2009-05-19 13:17:00,1.72125,1.7217,1.72105,1.72155,355000000.0
2009-05-19 13:18:00,1.7216,1.7219,1.72155,1.7217,489800000.0
2009-05-19 13:19:00,1.7217,1.72185,1.7215,1.72165,255000000.0
2009-05-19 13:20:00,1.72165,1.72235,1.72155,1.72165,385000000.0
2009-05-19 13:21:00,1.7216,1.72235,1.7216,1.7219,431400000.0
2009-05-19 13:22:00,1.72205,1.7227,1.722,1.72255,254800000.0
2009-05-19 13:23:00,1.7225,1.72265,1.72235,1.7224,197800000.0
2009-05-19 13:24:00,1.7223,1.7225,1.722,1.72225,395200000.0
2009-05-19 13:25:00,1.72215,1.7223,1.7216,1.72165,414400000.0
2009-05-19 13:26:00,1.72165,1.72195,1.7215,1.7218,239800000.0
2009-05-19 13:27:00,1.7219,1.7219,1.72135,1.7215,199800000.0
2009-05-19 13:28:00,1.7216,1.722,1.7215,1.7215,344600000.0
2009-05-19 13:29:00,1.7215,1.7217,1.72135,1.7216,274600000.0
2009-05-19 13:30:00,1.7216,1.72175,1.7212,1.7217,344000000.0
2009-05-19 13:31:00,1.72175,1.72215,1.7213,1.72135,487200000.0
2009-05-19 13:32:00,1.72135,1.72135,1.71995,1.72005,455400000.0
2009-05-19 13:33:00,1.72005,1.72005,1.71945,1.7198,609800000.0
2009-05-19 13:34:00,1.7198,1.72005,1.71945,1.71975,414800000.0
2009-05-19 13:35:00,1.7197,1.7199,1.71905,1.7194,522200000.0
2009-05-19 13:36:00,1.7195,1.71965,1.7192,1.7195,347600000.0
2009-05-19 13:37:00,1.7195,1.72075,1.71945,1.72035,495600000.0
2009-05-19 13:38:00,1.7203,1.721,1.72015,1.72075,478800000.0
2009-05-19 13:39:00,1.72075,1.72085,1.7205,1.72065,451400000.0
2009-05-19 13:40:00,1.72065,1.7207,1.7203,1.7206,324600000.0
2009-05-19 13:41:00,1.72075,1.72085,1.72035,1.7207,378600000.0
2009-05-19 13:42:00,1.7207,1.721,1.72045,1.72065,330200000.0
2009-05-19 13:43:00,1.72065,1.7211,1.7205,1.7205,269200000.0
2009-05-19 13:44:00,1.72055,1.72075,1.72,1.72005,488200000.0
2009-05-19 13:45:00,1.72005,1.7204,1.72005,1.72035,355200000.0
2009-05-19 13:46:00,1.72035,1.7209,1.7203,1.7209,357000000.0
2009-05-19 13:47:00,1.7209,1.7211,1.72055,1.7207,434800000.0
2009-05-19 13:48:00,1.7207,1.7215,1.7207,1.72135,384000000.0
2009-05-19 13:49:00,1.72135,1.7216,1.7213,1.72145,517600000.0
2009-05-19 13:50:00,1.72145,1.72205,1.72125,1.72205,423200000.0
2009-05-19 13:51:00,1.7221,1.72265,1.722,1.7226,284200000.0
2009-05-19 13:52:00,1.72255,1.72265,1.72205,1.72235,455800000.0
2009-05-19 13:53:00,1.72235,1.72245,1.7219,1.72215,478600000.0
2009-05-19 13:54:00,1.72215,1.72225,1.72155,1.7221,485400000.0
2009-05-19 13:55:00,1.72205,1.7226,1.7219,1.7225,388200000.0
2009-05-19 13:56:00,1.72235,1.72245,1.72195,1.72195,374000000.0
2009-05-19 13:57:00,1.72195,1.722,1.7213,1.72135,328600000.0
2009-05-19 13:58:00,1.72135,1.72165,1.7211,1.72165,332800000.0
2009-05-19 13:59:00,1.7217,1.7218,1.72085,1.7211,609800000.0
2009-05-19 14:00:00,1.7212,1.7216,1.7211,1.7215,519000000.0
2009-05-19 14:01:00,1.7215,1.7217,1.72135,1.72165,327000000.0
2009-05-19 14:02:00,1.72165,1.72195,1.7215,1.72185,281200000.0
2009-05-19 14:03:00,1.72185,1.72325,1.72185,1.7227,465600000.0
2009-05-19 14:04:00,1.72275,1.72275,1.7216,1.72165,479800000.0
2009-05-19 14:05:00,1.72175,1.72235,1.7217,1.72225,372000000.0
2009-05-19 14:06:00,1.72225,1.7224,1.7218,1.72185,96600000.0
2009-05-19 14:07:00,1.72185,1.7224,1.72165,1.72185,319600000.0
2009-05-19 14:08:00,1.7219,1.7224,1.72185,1.72215,493400000.0
2009-05-19 14:09:00,1.72215,1.72265,1.722,1.72245,325800000.0
2009-05-19 14:10:00,1.72245,1.7228,1.7223,1.7225,488000000.0
2009-05-19 14:11:00,1.7225,1.7232,1.7224,1.72275,502400000.0
2009-05-19 14:12:00,1.72275,1.72295,1.72225,1.7226,527600000.0
2009-05-19 14:13:00,1.7226,1.7227,1.72235,1.72265,333400000.0
2009-05-19 14:14:00,1.72265,1.7229,1.72225,1.72225,417600000.0
2009-05-19 14:15:00,1.72215,1.72265,1.72215,1.72235,315400000.0
2009-05-19 14:16:00,1.7223,1.72245,1.722,1.7224,241200000.0
2009-05-19 14:17:00,1.7222,1.7224,1.722,1.72225,388000000.0
2009-05-19 14:18:00,1.7222,1.7225,1.72215,1.72235,220000000.0
2009-05-19 14:19:00,1.72225,1.72235,1.7217,1.7221,277000000.0
2009-05-19 14:20:00,1.722,1.7223,1.7217,1.72195,264200000.0
2009-05-19 14:21:00,1.72195,1.72255,1.7217,1.72235,317000000.0
2009-05-19 14:22:00,1.72235,1.72265,1.722,1.7224,417400000.0
2009-05-19 14:23:00,1.72235,1.72265,1.72155,1.7226,532200000.0
2009-05-19 14:24:00,1.72265,1.7229,1.72245,1.7226,310400000.0
2009-05-19 14:25:00,1.7226,1.7232,1.7226,1.723,258600000.0
2009-05-19 14:26:00,1.723,1.7232,1.72295,1.7232,318400000.0
2009-05-19 14:27:00,1.7232,1.72345,1.723,1.72345,143600000.0
2009-05-19 14:28:00,1.72345,1.72365,1.72325,1.72335,190000000.0
2009-05-19 14:29:00,1.72335,1.72335,1.72235,1.72255,312400000.0
2009-05-19 14:30:00,1.7225,1.72315,1.72165,1.72185,358000000.0
2009-05-19 14:31:00,1.7219,1.72275,1.7217,1.7222,304800000.0
2009-05-19 14:32:00,1.7222,1.7232,1.72195,1.7229,372400000.0
2009-05-19 14:33:00,1.7229,1.7232,1.7211,1.7212,433400000.0
2009-05-19 14:34:00,1.72125,1.7216,1.7208,1.7213,487000000.0
2009-05-19 14:35:00,1.7213,1.72165,1.72075,1.72085,520400000.0
2009-05-19 14:36:00,1.72075,1.7214,1.7207,1.7212,411600000.0
2009-05-19 14:37:00,1.7212,1.7213,1.7208,1.7208,435000000.0
2009-05-19 14:38:00,1.72085,1.72135,1.72045,1.72075,392400000.0
2009-05-19 14:39:00,1.7207,1.72125,1.71975,1.7199,517000000.0
2009-05-19 14:40:00,1.7198,1.72035,1.7198,1.7202,464600000.0
2009-05-19 14:41:00,1.7202,1.72085,1.72015,1.7204,515200000.0
2009-05-19 14:42:00,1.72045,1.7207,1.7201,1.72025,426600000.0
2009-05-19 14:43:00,1.72035,1.7209,1.72005,1.7206,407000000.0
2009-05-19 14:44:00,1.7206,1.7212,1.72045,1.7206,522400000.0
2009-05-19 14:45:00,1.7206,1.721,1.72045,1.7206,498000000.0
2009-05-19 14:46:00,1.72055,1.7212,1.7204,1.7211,519200000.0
2009-05-19 14:47:00,1.72105,1.7211,1.7205,1.7209,528800000.0
2009-05-19 14:48:00,1.72095,1.72115,1.7204,1.7206,449000000.0
2009-05-19 14:49:00,1.7207,1.7212,1.7204,1.7206,511600000.0
2009-05-19 14:50:00,1.7206,1.72145,1.7206,1.72125,415800000.0
2009-05-19 14:51:00,1.72125,1.7214,1.72105,1.72115,356600000.0
2009-05-19 14:52:00,1.7212,1.7221,1.7211,1.7221,384000000.0
2009-05-19 14:53:00,1.7221,1.7223,1.7216,1.7218,550800000.0
2009-05-19 14:54:00,1.72165,1.72185,1.72125,1.72125,441600000.0
2009-05-19 14:55:00,1.72125,1.7218,1.72125,1.72165,491000000.0
2009-05-19 14:56:00,1.7215,1.72185,1.7215,1.72155,386200000.0
2009-05-19 14:57:00,1.7216,1.7218,1.72105,1.7215,381200000.0
2009-05-19 14:58:00,1.7215,1.7221,1.72145,1.72205,475400000.0
2009-05-19 14:59:00,1.72205,1.7222,1.72175,1.72185,403000000.0
2009-05-19 15:00:00,1.7218,1.72195,1.72175,1.72195,431000000.0
2009-05-19 15:01:00,1.72195,1.72255,1.72185,1.72225,491200000.0
2009-05-19 15:02:00,1.7223,1.7225,1.7219,1.72215,536400000.0
2009-05-19 15:03:00,1.7221,1.72245,1.7219,1.7222,410800000.0
2009-05-19 15:04:00,1.7222,1.72255,1.7222,1.7223,282600000.0
2009-05-19 15:05:00,1.7223,1.72275,1.7222,1.7227,295600000.0
2009-05-19 15:06:00,1.72265,1.72305,1.7225,1.7227,473200000.0
2009-05-19 15:07:00,1.7227,1.7234,1.7226,1.72295,496800000.0
2009-05-19 15:08:00,1.72305,1.72305,1.72195,1.7222,531800000.0
2009-05-19 15:09:00,1.72225,1.72225,1.7211,1.7216,525500000.0
2009-05-19 15:10:00,1.7215,1.7224,1.7214,1.72225,487600000.0
2009-05-19 15:11:00,1.72225,1.7225,1.7217,1.72185,516600000.0
2009-05-19 15:12:00,1.72185,1.72215,1.7214,1.72165,494200000.0
2009-05-19 15:13:00,1.7217,1.7224,1.72155,1.7216,510600000.0
2009-05-19 15:14:00,1.7216,1.72195,1.7214,1.72185,430200000.0
2009-05-19 15:15:00,1.7219,1.7219,1.7212,1.7215,487800000.0
2009-05-19 15:16:00,1.7215,1.7216,1.721,1.7214,393000000.0
2009-05-19 15:17:00,1.7214,1.7219,1.7213,1.7218,228800000.0
2009-05-19 15:18:00,1.7218,1.7221,1.7215,1.7218,397200000.0
2009-05-19 15:19:00,1.7218,1.722,1.7211,1.72125,362800000.0
2009-05-19 15:20:00,1.7212,1.72235,1.7212,1.7221,440000000.0
2009-05-19 15:21:00,1.7221,1.7221,1.7209,1.7212,415000000.0
2009-05-19 15:22:00,1.7212,1.7222,1.7211,1.7221,550600000.0
2009-05-19 15:23:00,1.7222,1.7223,1.72155,1.72165,493200000.0
2009-05-19 15:24:00,1.7216,1.72215,1.7215,1.722,272200000.0
2009-05-19 15:25:00,1.722,1.72205,1.72145,1.7215,337800000.0
2009-05-19 15:26:00,1.7215,1.72165,1.72105,1.72115,309000000.0
2009-05-19 15:27:00,1.72115,1.7213,1.72065,1.7207,203800000.0
2009-05-19 15:28:00,1.7207,1.7217,1.7205,1.7216,265000000.0
2009-05-19 15:29:00,1.7217,1.7218,1.72085,1.72105,271800000.0
2009-05-19 15:30:00,1.72105,1.72145,1.72085,1.7214,512000000.0
2009-05-19 15:31:00,1.7214,1.72145,1.721,1.72115,321200000.0
2009-05-19 15:32:00,1.72135,1.7216,1.721,1.72135,446800000.0
2009-05-19 15:33:00,1.72125,1.72155,1.721,1.721,351600000.0
2009-05-19 15:34:00,1.721,1.7214,1.7209,1.7214,431000000.0
2009-05-19 15:35:00,1.72145,1.72145,1.72065,1.72085,441600000.0
2009-05-19 15:36:00,1.72085,1.72155,1.72055,1.72135,498800000.0
2009-05-19 15:37:00,1.7213,1.72205,1.7211,1.72175,375000000.0
2009-05-19 15:38:00,1.72165,1.7229,1.7216,1.7226,387400000.0
2009-05-19 15:39:00,1.72265,1.7233,1.72255,1.7229,368800000.0
2009-05-19 15:40:00,1.7229,1.72315,1.7224,1.72255,456000000.0
2009-05-19 15:41:00,1.72255,1.72295,1.7223,1.7223,435800000.0
2009-05-19 15:42:00,1.72225,1.72235,1.722,1.7222,256200000.0
2009-05-19 15:43:00,1.72225,1.7224,1.7218,1.7221,384200000.0
2009-05-19 15:44:00,1.72215,1.7223,1.72155,1.7218,376200000.0
2009-05-19 15:45:00,1.7218,1.7218,1.72135,1.72155,407200000.0
2009-05-19 15:46:00,1.72155,1.72175,1.72125,1.7216,338400000.0
2009-05-19 15:47:00,1.7216,1.72175,1.7213,1.72175,406200000.0
2009-05-19 15:48:00,1.72165,1.72205,1.7213,1.7217,396200000.0
2009-05-19 15:49:00,1.72165,1.72225,1.72165,1.7219,440400000.0
2009-05-19 15:50:00,1.7219,1.7222,1.7215,1.7222,495000000.0
2009-05-19 15:51:00,1.7222,1.72275,1.72205,1.72235,447800000.0
2009-05-19 15:52:00,1.7225,1.7227,1.72215,1.72215,468600000.0
2009-05-19 15:53:00,1.72215,1.7224,1.7219,1.72195,479800000.0
2009-05-19 15:54:00,1.72195,1.72215,1.7215,1.7215,465200000.0
2009-05-19 15:55:00,1.7215,1.7222,1.7214,1.7219,631600000.0
2009-05-19 15:56:00,1.72185,1.7226,1.7218,1.7224,473600000.0
2009-05-19 15:57:00,1.72235,1.7227,1.72205,1.7224,533000000.0
2009-05-19 15:58:00,1.7224,1.72305,1.7224,1.7227,490400000.0
2009-05-19 15:59:00,1.7227,1.72355,1.7223,1.72355,425200000.0
2009-05-19 16:00:00,1.7235,1.7236,1.7225,1.7228,452200000.0
2009-05-19 16:01:00,1.7228,1.72305,1.7226,1.72305,449400000.0
2009-05-19 16:02:00,1.723,1.72325,1.7227,1.72305,510800000.0
2009-05-19 16:03:00,1.72305,1.7235,1.7228,1.72315,438800000.0
2009-05-19 16:04:00,1.7231,1.72375,1.72295,1.7237,481200001.0
2009-05-19 16:05:00,1.7237,1.72395,1.7235,1.7238,492600000.0
2009-05-19 16:06:00,1.72375,1.72435,1.72335,1.7235,563000000.0
2009-05-19 16:07:00,1.72345,1.72415,1.72345,1.72385,586200000.0
2009-05-19 16:08:00,1.7238,1.72425,1.7237,1.7238,562400000.0
2009-05-19 16:09:00,1.72385,1.7239,1.72295,1.72305,617200000.0
2009-05-19 16:10:00,1.72305,1.72345,1.723,1.72325,489200000.0
2009-05-19 16:11:00,1.72325,1.72385,1.723,1.7237,592000000.0
2009-05-19 16:12:00,1.7237,1.72465,1.7237,1.7245,318200000.0
2009-05-19 16:13:00,1.7244,1.7247,1.7243,1.7244,284400000.0
2009-05-19 16:14:00,1.7244,1.7249,1.72425,1.72445,324800000.0
2009-05-19 16:15:00,1.7244,1.7249,1.7244,1.7246,240600000.0
2009-05-19 16:16:00,1.72455,1.72475,1.72415,1.72435,403200001.0
2009-05-19 16:17:00,1.72445,1.72505,1.7244,1.7249,275800000.0
2009-05-19 16:18:00,1.725,1.7259,1.72485,1.72565,357200000.0
2009-05-19 16:19:00,1.7257,1.7258,1.7253,1.72545,422400000.0
2009-05-19 16:20:00,1.72545,1.72605,1.72545,1.726,300800000.0
2009-05-19 16:21:00,1.72595,1.72695,1.72595,1.7266,286000000.0
2009-05-19 16:22:00,1.7266,1.72695,1.7263,1.72645,347000000.0
2009-05-19 16:23:00,1.72625,1.7272,1.72625,1.72665,398800001.0
2009-05-19 16:24:00,1.72665,1.7268,1.7259,1.7261,429600000.0
2009-05-19 16:25:00,1.7261,1.72645,1.72585,1.7263,347800000.0
2009-05-19 16:26:00,1.72625,1.72635,1.72585,1.7262,445600000.0
2009-05-19 16:27:00,1.7262,1.7265,1.72585,1.7262,341000000.0
2009-05-19 16:28:00,1.7262,1.7264,1.7259,1.72605,335000000.0
2009-05-19 16:29:00,1.7261,1.7267,1.7259,1.7265,373600000.0
2009-05-19 16:30:00,1.7265,1.7269,1.72625,1.7264,522400000.0
2009-05-19 16:31:00,1.72645,1.72645,1.7254,1.72545,559400000.0
2009-05-19 16:32:00,1.7254,1.7258,1.7253,1.7258,594800000.0
2009-05-19 16:33:00,1.7258,1.7261,1.72545,1.72545,556600000.0
2009-05-19 16:34:00,1.72545,1.7258,1.7248,1.72535,485400000.0
2009-05-19 16:35:00,1.72535,1.72555,1.72495,1.72525,517400000.0
2009-05-19 16:36:00,1.72515,1.7257,1.7251,1.7253,529400000.0
2009-05-19 16:37:00,1.72535,1.7256,1.72485,1.72495,545000000.0
2009-05-19 16:38:00,1.725,1.72515,1.72465,1.72475,443600000.0
2009-05-19 16:39:00,1.72485,1.72505,1.72475,1.7248,459800000.0
2009-05-19 16:40:00,1.72495,1.72555,1.72475,1.72555,491800000.0
2009-05-19 16:41:00,1.7256,1.7258,1.72515,1.72545,499200000.0
2009-05-19 16:42:00,1.72535,1.72595,1.72535,1.72545,397800000.0
2009-05-19 16:43:00,1.72545,1.72555,1.72515,1.7252,459200000.0
2009-05-19 16:44:00,1.7252,1.7258,1.72505,1.72555,412600000.0
2009-05-19 16:45:00,1.72545,1.7257,1.72505,1.72515,411800000.0
2009-05-19 16:46:00,1.72515,1.7254,1.72495,1.72505,381400000.0
2009-05-19 16:47:00,1.7251,1.72565,1.72495,1.72565,416200000.0
2009-05-19 16:48:00,1.72565,1.7261,1.7254,1.7255,585600000.0
2009-05-19 16:49:00,1.72555,1.72565,1.7243,1.7245,491800000.0
2009-05-19 16:50:00,1.72445,1.7245,1.7238,1.72425,382400000.0
2009-05-19 16:51:00,1.72435,1.72435,1.7238,1.7242,502600000.0
2009-05-19 16:52:00,1.7242,1.7244,1.72385,1.7243,412400000.0
2009-05-19 16:53:00,1.7243,1.72455,1.72415,1.72435,251000000.0
2009-05-19 16:54:00,1.72435,1.72465,1.72405,1.72465,342000000.0
2009-05-19 16:55:00,1.7247,1.72505,1.72445,1.7247,430800000.0
2009-05-19 16:56:00,1.72475,1.7252,1.72425,1.7246,481200000.0
2009-05-19 16:57:00,1.72465,1.7247,1.72405,1.72445,547400000.0
2009-05-19 16:58:00,1.7244,1.72465,1.72425,1.7245,587400000.0
2009-05-19 16:59:00,1.7244,1.7256,1.7242,1.72545,540200000.0
2009-05-19 17:00:00,1.72545,1.72565,1.72495,1.7253,619800000.0
2009-05-19 17:01:00,1.7253,1.72555,1.72495,1.72535,425000000.0
2009-05-19 17:02:00,1.72535,1.7257,1.72515,1.72535,407200000.0
2009-05-19 17:03:00,1.7254,1.72585,1.7249,1.72495,580400000.0
2009-05-19 17:04:00,1.725,1.7253,1.72435,1.72455,525800000.0
2009-05-19 17:05:00,1.7244,1.7248,1.72425,1.7244,491600000.0
2009-05-19 17:06:00,1.7244,1.72485,1.7241,1.7243,494400000.0
2009-05-19 17:07:00,1.72415,1.72465,1.7239,1.72455,534000000.0
2009-05-19 17:08:00,1.7244,1.72445,1.7241,1.72425,550400000.0
2009-05-19 17:09:00,1.72425,1.7252,1.72425,1.725,461000000.0
2009-05-19 17:10:00,1.725,1.72505,1.72455,1.7249,423200000.0
2009-05-19 17:11:00,1.7249,1.725,1.7244,1.7245,498600000.0
2009-05-19 17:12:00,1.7245,1.725,1.7245,1.7248,391600000.0
2009-05-19 17:13:00,1.7248,1.72535,1.7248,1.72535,354000000.0
2009-05-19 17:14:00,1.72535,1.7256,1.725,1.72505,385000000.0
2009-05-19 17:15:00,1.72515,1.7255,1.725,1.725,417600000.0
2009-05-19 17:16:00,1.72505,1.72545,1.7249,1.72525,446000000.0
2009-05-19 17:17:00,1.7254,1.7255,1.7245,1.72465,495000000.0
2009-05-19 17:18:00,1.7247,1.72485,1.7241,1.7244,490200000.0
2009-05-19 17:19:00,1.7244,1.7246,1.7243,1.7246,353000000.0
2009-05-19 17:20:00,1.72455,1.72605,1.72455,1.7259,434000000.0
2009-05-19 17:21:00,1.7258,1.7259,1.72545,1.72565,461000000.0
2009-05-19 17:22:00,1.72565,1.7257,1.72535,1.72535,431800000.0
2009-05-19 17:23:00,1.7254,1.72565,1.7253,1.72535,352600000.0
2009-05-19 17:24:00,1.72525,1.7256,1.7252,1.7255,673800000.0
2009-05-19 17:25:00,1.72545,1.72555,1.7245,1.72495,437800001.0
2009-05-19 17:26:00,1.7249,1.7249,1.7244,1.7244,465200000.0
2009-05-19 17:27:00,1.72445,1.72525,1.72445,1.72465,358000000.0
2009-05-19 17:28:00,1.72465,1.72475,1.72405,1.72405,503200000.0
2009-05-19 17:29:00,1.7241,1.72415,1.7235,1.7237,451600000.0
2009-05-19 17:30:00,1.7237,1.724,1.72335,1.72345,358600000.0
2009-05-19 17:31:00,1.7234,1.72385,1.7233,1.7234,504600000.0
2009-05-19 17:32:00,1.7234,1.7234,1.72255,1.7229,471600000.0
2009-05-19 17:33:00,1.7232,1.72335,1.72285,1.723,523000000.0
2009-05-19 17:34:00,1.7231,1.7234,1.7227,1.7234,369600000.0
2009-05-19 17:35:00,1.7234,1.7234,1.7224,1.72285,372200000.0
2009-05-19 17:36:00,1.72285,1.7232,1.7228,1.7231,370600000.0
2009-05-19 17:37:00,1.72315,1.7236,1.7231,1.72325,416400000.0
2009-05-19 17:38:00,1.7233,1.72365,1.72305,1.72345,359200000.0
2009-05-19 17:39:00,1.72345,1.724,1.7234,1.72365,423600000.0
2009-05-19 17:40:00,1.72365,1.7238,1.72315,1.72325,283600000.0
2009-05-19 17:41:00,1.72325,1.72395,1.72325,1.7233,418000000.0
2009-05-19 17:42:00,1.72335,1.7238,1.7232,1.72375,330200000.0
2009-05-19 17:43:00,1.7236,1.7237,1.72335,1.72345,240000000.0
2009-05-19 17:44:00,1.72345,1.72345,1.723,1.7231,278800000.0
2009-05-19 17:45:00,1.72305,1.72335,1.72285,1.723,335000000.0
2009-05-19 17:46:00,1.72315,1.72315,1.7222,1.7222,274800000.0
2009-05-19 17:47:00,1.7221,1.7225,1.72195,1.7225,318200000.0
2009-05-19 17:48:00,1.7225,1.72285,1.7224,1.7226,488000000.0
2009-05-19 17:49:00,1.7226,1.72335,1.72255,1.7233,203400000.0
2009-05-19 17:50:00,1.7233,1.7236,1.723,1.72345,266400000.0
2009-05-19 17:51:00,1.7236,1.724,1.72325,1.72335,201600000.0
2009-05-19 17:52:00,1.7234,1.72435,1.72315,1.7243,189200000.0
2009-05-19 17:53:00,1.7243,1.7245,1.72385,1.724,272600000.0
2009-05-19 17:54:00,1.72395,1.7244,1.72355,1.72375,243600000.0
2009-05-19 17:55:00,1.72385,1.72425,1.72375,1.72405,314800000.0
2009-05-19 17:56:00,1.7241,1.7241,1.72345,1.7236,383200000.0
2009-05-19 17:57:00,1.7235,1.7242,1.72345,1.72395,352800000.0
2009-05-19 17:58:00,1.72395,1.72435,1.72375,1.7243,384400000.0
2009-05-19 17:59:00,1.7243,1.72435,1.7236,1.72395,330400000.0
2009-05-19 18:00:00,1.72395,1.7241,1.72335,1.72405,216000000.0
2009-05-19 18:01:00,1.72405,1.7242,1.72365,1.7239,143800000.0
2009-05-19 18:02:00,1.7238,1.7238,1.72355,1.7236,201600000.0
2009-05-19 18:03:00,1.7237,1.7239,1.7234,1.72385,141200000.0
2009-05-19 18:04:00,1.72385,1.72385,1.72305,1.7231,269400000.0
2009-05-19 18:05:00,1.7231,1.72325,1.7224,1.72285,289400000.0
2009-05-19 18:06:00,1.72285,1.72325,1.72285,1.7231,262400000.0
2009-05-19 18:07:00,1.7232,1.72325,1.7226,1.7226,246400000.0
2009-05-19 18:08:00,1.7226,1.7226,1.7224,1.7225,207600000.0
2009-05-19 18:09:00,1.7224,1.7225,1.722,1.72235,176000000.0
2009-05-19 18:10:00,1.72225,1.723,1.72225,1.72285,201200000.0
2009-05-19 18:11:00,1.72275,1.7232,1.72275,1.723,158400000.0
2009-05-19 18:12:00,1.72285,1.72335,1.7226,1.72315,328400000.0
2009-05-19 18:13:00,1.72315,1.72315,1.72275,1.7228,275800000.0
2009-05-19 18:14:00,1.7228,1.72285,1.7227,1.7228,235800000.0
2009-05-19 18:15:00,1.7228,1.723,1.7227,1.72295,146000000.0
2009-05-19 18:16:00,1.72295,1.72305,1.72275,1.723,218800000.0
2009-05-19 18:17:00,1.723,1.723,1.7228,1.72285,240400000.0
2009-05-19 18:18:00,1.7229,1.7229,1.72275,1.72285,261400000.0
2009-05-19 18:19:00,1.72305,1.72305,1.7224,1.7228,198200000.0
2009-05-19 18:20:00,1.72275,1.723,1.72265,1.723,231200000.0
2009-05-19 18:21:00,1.7229,1.72295,1.72235,1.72255,385800000.0
2009-05-19 18:22:00,1.7225,1.7227,1.72225,1.7223,326200000.0
2009-05-19 18:23:00,1.72235,1.72255,1.7223,1.7224,145600000.0
2009-05-19 18:24:00,1.72245,1.7227,1.7221,1.72245,227800000.0
2009-05-19 18:25:00,1.7225,1.7226,1.72245,1.7225,153200000.0
2009-05-19 18:26:00,1.7225,1.72265,1.72225,1.7223,249200000.0
2009-05-19 18:27:00,1.7223,1.7224,1.7223,1.7223,236200000.0
2009-05-19 18:28:00,1.72235,1.72235,1.7221,1.7222,221000000.0
2009-05-19 18:29:00,1.7222,1.7224,1.72195,1.72205,399000000.0
2009-05-19 18:30:00,1.72205,1.72285,1.722,1.7228,304000000.0
2009-05-19 18:31:00,1.72275,1.72275,1.72235,1.7224,211800000.0
2009-05-19 18:32:00,1.7224,1.72275,1.72205,1.7223,380200000.0
2009-05-19 18:33:00,1.7223,1.7228,1.7221,1.7223,412200000.0
2009-05-19 18:34:00,1.7223,1.72235,1.72205,1.72225,275800000.0
2009-05-19 18:35:00,1.7223,1.72255,1.72205,1.7221,339200000.0
2009-05-19 18:36:00,1.7221,1.72245,1.72175,1.7223,321200000.0
2009-05-19 18:37:00,1.72235,1.7224,1.7216,1.72165,294600000.0
2009-05-19 18:38:00,1.7217,1.72195,1.72165,1.7219,164200000.0
2009-05-19 18:39:00,1.7219,1.7219,1.7213,1.7213,383200000.0
2009-05-19 18:40:00,1.7214,1.7216,1.72115,1.7215,283000000.0
2009-05-19 18:41:00,1.7215,1.72205,1.7215,1.72195,309600000.0
2009-05-19 18:42:00,1.72195,1.7221,1.72125,1.72185,328800000.0
2009-05-19 18:43:00,1.72185,1.72195,1.7215,1.72165,289000000.0
2009-05-19 18:44:00,1.7217,1.72185,1.721,1.7211,310200000.0
2009-05-19 18:45:00,1.72115,1.72135,1.72095,1.7213,250200000.0
2009-05-19 18:46:00,1.7213,1.72135,1.721,1.72125,237600000.0
2009-05-19 18:47:00,1.72115,1.7213,1.7211,1.7211,110200000.0
2009-05-19 18:48:00,1.7211,1.72145,1.72105,1.7213,284800000.0
2009-05-19 18:49:00,1.7213,1.72185,1.72105,1.7216,324200000.0
2009-05-19 18:50:00,1.7216,1.72185,1.7213,1.72145,368000000.0
2009-05-19 18:51:00,1.72145,1.72155,1.7213,1.7213,178800000.0
2009-05-19 18:52:00,1.7214,1.72165,1.7214,1.7216,228200000.0
2009-05-19 18:53:00,1.7215,1.7216,1.72135,1.7216,144000000.0
2009-05-19 18:54:00,1.7216,1.7218,1.7215,1.72175,219000000.0
2009-05-19 18:55:00,1.72175,1.72185,1.72145,1.72175,272000000.0
2009-05-19 18:56:00,1.72165,1.72175,1.72135,1.7216,400000000.0
2009-05-19 18:57:00,1.7216,1.7216,1.7212,1.7216,300200000.0
2009-05-19 18:58:00,1.7216,1.72165,1.7211,1.72145,172200000.0
2009-05-19 18:59:00,1.72145,1.7215,1.7202,1.7203,184000000.0
2009-05-19 19:00:00,1.7203,1.72085,1.7202,1.7206,302600000.0
2009-05-19 19:01:00,1.7206,1.7209,1.7206,1.72085,162600000.0
2009-05-19 19:02:00,1.7209,1.72115,1.7208,1.72085,167200000.0
2009-05-19 19:03:00,1.72085,1.721,1.7207,1.7209,159000000.0
2009-05-19 19:04:00,1.7209,1.72125,1.7209,1.7212,106800000.0
2009-05-19 19:05:00,1.7212,1.7213,1.72105,1.7213,141800000.0
2009-05-19 19:06:00,1.7213,1.7214,1.721,1.7212,222200000.0
2009-05-19 19:07:00,1.72125,1.72145,1.72105,1.7212,256000000.0
2009-05-19 19:08:00,1.72115,1.72115,1.7207,1.721,306000000.0
2009-05-19 19:09:00,1.721,1.72105,1.7201,1.72035,183400000.0
2009-05-19 19:10:00,1.72025,1.72035,1.71985,1.72005,343000000.0
2009-05-19 19:11:00,1.7199,1.72025,1.71985,1.7202,248200000.0
2009-05-19 19:12:00,1.7202,1.7205,1.7202,1.72035,82800000.0
2009-05-19 19:13:00,1.72035,1.7207,1.72025,1.7206,332600000.0
2009-05-19 19:14:00,1.7206,1.72075,1.71975,1.7198,125800000.0
2009-05-19 19:15:00,1.71985,1.7202,1.7197,1.72005,269800000.0
2009-05-19 19:16:00,1.72005,1.7204,1.71995,1.7203,215000000.0
2009-05-19 19:17:00,1.72025,1.7207,1.72025,1.7205,296000000.0
2009-05-19 19:18:00,1.72045,1.72075,1.72035,1.72075,255800000.0
2009-05-19 19:19:00,1.72075,1.7208,1.7206,1.7207,268600000.0
2009-05-19 19:20:00,1.7207,1.7207,1.7199,1.7199,310200000.0
2009-05-19 19:21:00,1.71995,1.72075,1.71985,1.7206,404000000.0
2009-05-19 19:22:00,1.7206,1.72075,1.7202,1.7205,370800000.0
2009-05-19 19:23:00,1.7204,1.7207,1.7204,1.7205,326800000.0
2009-05-19 19:24:00,1.7206,1.7206,1.72035,1.72045,211800000.0
2009-05-19 19:25:00,1.7205,1.72055,1.72005,1.7203,311800000.0
2009-05-19 19:26:00,1.72035,1.7206,1.72,1.72,294200000.0
2009-05-19 19:27:00,1.72,1.72035,1.71995,1.72035,162000000.0
2009-05-19 19:28:00,1.72035,1.7207,1.72035,1.7204,102200000.0
2009-05-19 19:29:00,1.7204,1.72085,1.7203,1.72055,335000000.0
2009-05-19 19:30:00,1.72055,1.7207,1.72015,1.72015,338400000.0
2009-05-19 19:31:00,1.72025,1.7205,1.72015,1.72015,204800000.0
2009-05-19 19:32:00,1.72015,1.7205,1.72005,1.72045,253400000.0
2009-05-19 19:33:00,1.72045,1.72065,1.72015,1.7205,226800000.0
2009-05-19 19:34:00,1.7205,1.7212,1.7205,1.7212,182000000.0
2009-05-19 19:35:00,1.7212,1.7212,1.7206,1.721,408800000.0
2009-05-19 19:36:00,1.7209,1.72135,1.7209,1.72115,146400000.0
2009-05-19 19:37:00,1.72115,1.72125,1.72065,1.72075,271800000.0
2009-05-19 19:38:00,1.7208,1.72115,1.7208,1.721,173000000.0
2009-05-19 19:39:00,1.721,1.72115,1.7203,1.7208,329000000.0
2009-05-19 19:40:00,1.721,1.721,1.7204,1.7206,244000000.0
2009-05-19 19:41:00,1.7206,1.7212,1.72055,1.7209,190000000.0
2009-05-19 19:42:00,1.72045,1.721,1.7204,1.7207,192600000.0
2009-05-19 19:43:00,1.7208,1.7213,1.72055,1.7213,429800000.0
2009-05-19 19:44:00,1.7212,1.7213,1.72065,1.72075,184600000.0
2009-05-19 19:45:00,1.72075,1.7209,1.72045,1.7205,365000000.0
2009-05-19 19:46:00,1.7206,1.7207,1.7204,1.7206,303200000.0
2009-05-19 19:47:00,1.72065,1.72115,1.7204,1.72045,294200000.0
2009-05-19 19:48:00,1.7204,1.72095,1.7204,1.7207,305400000.0
2009-05-19 19:49:00,1.72075,1.72075,1.72045,1.7205,301200000.0
2009-05-19 19:50:00,1.7205,1.72075,1.72005,1.72025,251200000.0
2009-05-19 19:51:00,1.7202,1.72065,1.72,1.72025,288800000.0
2009-05-19 19:52:00,1.72025,1.7205,1.7197,1.71995,485200000.0
2009-05-19 19:53:00,1.71995,1.7204,1.71975,1.71985,354600000.0
2009-05-19 19:54:00,1.71985,1.7201,1.7197,1.71975,323000000.0
2009-05-19 19:55:00,1.71975,1.72005,1.71945,1.7198,348000000.0
2009-05-19 19:56:00,1.71975,1.72005,1.7197,1.71995,273400000.0
2009-05-19 19:57:00,1.71995,1.72005,1.7197,1.7198,276200000.0
2009-05-19 19:58:00,1.71985,1.72005,1.71975,1.72005,197600000.0
2009-05-19 19:59:00,1.72005,1.72015,1.71985,1.71985,151600000.0
2009-05-19 20:00:00,1.71995,1.72015,1.71975,1.71995,361800000.0
2009-05-19 20:01:00,1.71985,1.72005,1.71985,1.72,134400000.0
2009-05-19 20:02:00,1.72,1.72,1.71965,1.71985,261400000.0
2009-05-19 20:03:00,1.71985,1.71995,1.71965,1.71975,308400000.0
2009-05-19 20:04:00,1.71975,1.7199,1.71955,1.7198,204200000.0
2009-05-19 20:05:00,1.7197,1.7198,1.7195,1.71965,407800000.0
2009-05-19 20:06:00,1.7197,1.7198,1.71945,1.71965,316000000.0
2009-05-19 20:07:00,1.7198,1.71995,1.7196,1.7197,245800000.0
2009-05-19 20:08:00,1.7198,1.71985,1.71935,1.71955,463000000.0
2009-05-19 20:09:00,1.71955,1.71985,1.71935,1.71985,422400000.0
2009-05-19 20:10:00,1.71985,1.72,1.71955,1.7197,220400000.0
2009-05-19 20:11:00,1.7196,1.71995,1.71955,1.71965,211000000.0
2009-05-19 20:12:00,1.71965,1.71975,1.7191,1.7194,340800000.0
2009-05-19 20:13:00,1.7194,1.7197,1.71915,1.71935,287600000.0
2009-05-19 20:14:00,1.71935,1.7195,1.71905,1.71915,204600000.0
2009-05-19 20:15:00,1.71915,1.71935,1.71885,1.71895,240800000.0
2009-05-19 20:16:00,1.71905,1.71915,1.7188,1.71915,249000000.0
2009-05-19 20:17:00,1.7191,1.71965,1.719,1.719,258600000.0
2009-05-19 20:18:00,1.71895,1.71935,1.7188,1.71915,338800000.0
2009-05-19 20:19:00,1.71895,1.7191,1.7186,1.71875,367600000.0
2009-05-19 20:20:00,1.7188,1.71935,1.7188,1.719,306800000.0
2009-05-19 20:21:00,1.719,1.71915,1.7188,1.7188,302200000.0
2009-05-19 20:22:00,1.7188,1.7193,1.7188,1.7193,293800000.0
2009-05-19 20:23:00,1.7193,1.7193,1.719,1.7191,229000000.0
2009-05-19 20:24:00,1.7191,1.71915,1.7185,1.7187,367400000.0
2009-05-19 20:25:00,1.71875,1.719,1.71825,1.71825,689000000.0
2009-05-19 20:26:00,1.7182,1.7185,1.7178,1.7183,322200000.0
2009-05-19 20:27:00,1.71835,1.7191,1.71835,1.71875,193800000.0
2009-05-19 20:28:00,1.7188,1.7188,1.7186,1.71865,220600000.0
2009-05-19 20:29:00,1.7187,1.71885,1.71865,1.71865,150000000.0
2009-05-19 20:30:00,1.71865,1.7189,1.7185,1.71855,143400000.0
2009-05-19 20:31:00,1.71855,1.71915,1.71835,1.71915,360800000.0
2009-05-19 20:32:00,1.7191,1.71925,1.71835,1.71845,387800000.0
2009-05-19 20:33:00,1.7184,1.7186,1.71705,1.71715,386600000.0
2009-05-19 20:34:00,1.71715,1.71815,1.71705,1.71795,352000000.0
2009-05-19 20:35:00,1.7179,1.7184,1.7177,1.7183,388200000.0
2009-05-19 20:36:00,1.71835,1.71845,1.7177,1.71775,365400000.0
2009-05-19 20:37:00,1.71775,1.7179,1.71725,1.7175,204600000.0
2009-05-19 20:38:00,1.7175,1.7177,1.7174,1.7176,179200000.0
2009-05-19 20:39:00,1.7176,1.7176,1.71725,1.7173,196000000.0
2009-05-19 20:40:00,1.71735,1.7175,1.71725,1.7174,277600000.0
2009-05-19 20:41:00,1.7174,1.7175,1.71675,1.71725,380200000.0
2009-05-19 20:42:00,1.71725,1.71725,1.71685,1.71725,261000000.0
2009-05-19 20:43:00,1.71725,1.71745,1.7165,1.7166,438000000.0
2009-05-19 20:44:00,1.71655,1.71665,1.71605,1.71655,299000000.0
2009-05-19 20:45:00,1.71655,1.7167,1.7162,1.71645,212000000.0
2009-05-19 20:46:00,1.7164,1.71705,1.7164,1.717,260000000.0
2009-05-19 20:47:00,1.71705,1.71745,1.7169,1.71735,263800000.0
2009-05-19 20:48:00,1.71745,1.7179,1.7172,1.7175,243200000.0
2009-05-19 20:49:00,1.7175,1.71785,1.7174,1.7177,306200000.0
2009-05-19 20:50:00,1.7177,1.71785,1.7175,1.71785,103800000.0
2009-05-19 20:51:00,1.71775,1.7182,1.71765,1.71805,398800000.0
2009-05-19 20:52:00,1.71825,1.71855,1.7179,1.7181,344600000.0
2009-05-19 20:53:00,1.7181,1.7182,1.71775,1.7182,352000000.0
2009-05-19 20:54:00,1.71815,1.7183,1.71785,1.71785,438800000.0
2009-05-19 20:55:00,1.71785,1.7186,1.71775,1.718,491200000.0
2009-05-19 20:56:00,1.71795,1.71855,1.7179,1.71845,236800000.0
2009-05-19 20:57:00,1.71845,1.71875,1.7179,1.71815,369600000.0
2009-05-19 20:58:00,1.71815,1.7184,1.71805,1.71825,143400000.0
2009-05-19 20:59:00,1.71825,1.71865,1.71785,1.718,248200000.0
2009-05-19 21:00:00,1.71795,1.719,1.71795,1.7183,276400000.0
2009-05-19 21:01:00,1.71825,1.7184,1.71775,1.71775,237000000.0
2009-05-19 21:02:00,1.7179,1.7186,1.7179,1.7182,410200000.0
2009-05-19 21:03:00,1.71815,1.7185,1.7179,1.7185,285000000.0
2009-05-19 21:04:00,1.7184,1.7187,1.71805,1.7183,198800000.0
2009-05-19 21:05:00,1.7183,1.71885,1.71825,1.71885,371000000.0
2009-05-19 21:06:00,1.71885,1.71885,1.71835,1.71885,308200000.0
2009-05-19 21:07:00,1.7187,1.71895,1.71825,1.7186,333800000.0
2009-05-19 21:08:00,1.7186,1.71875,1.7179,1.71815,476200000.0
2009-05-19 21:09:00,1.71815,1.71875,1.7181,1.7187,170800000.0
2009-05-19 21:10:00,1.7189,1.7191,1.71825,1.7185,144400000.0
2009-05-19 21:11:00,1.7185,1.7188,1.71805,1.7183,245400000.0
2009-05-19 21:12:00,1.7183,1.7185,1.71795,1.718,383200000.0
2009-05-19 21:13:00,1.71805,1.71815,1.718,1.71805,292800000.0
2009-05-19 21:14:00,1.71805,1.71835,1.7179,1.71825,313000000.0
2009-05-19 21:15:00,1.7183,1.7187,1.7182,1.71825,330200000.0
2009-05-19 21:16:00,1.7183,1.7183,1.7181,1.71825,186200000.0
2009-05-19 21:17:00,1.71825,1.71855,1.718,1.71835,293600000.0
2009-05-19 21:18:00,1.71835,1.7184,1.71795,1.71805,449800000.0
2009-05-19 21:19:00,1.71815,1.7182,1.7175,1.7177,372000000.0
2009-05-19 21:20:00,1.7177,1.7179,1.7172,1.7179,344800000.0
2009-05-19 21:21:00,1.71785,1.7183,1.7176,1.7177,274400000.0
2009-05-19 21:22:00,1.7177,1.7183,1.7176,1.71825,236800000.0
2009-05-19 21:23:00,1.7184,1.71885,1.7184,1.7184,259800000.0
2009-05-19 21:24:00,1.71835,1.7188,1.7181,1.71825,176400000.0
2009-05-19 21:25:00,1.7183,1.71845,1.7181,1.7181,318000000.0
2009-05-19 21:26:00,1.71815,1.71835,1.71815,1.71815,111400000.0
2009-05-19 21:27:00,1.71815,1.71825,1.71815,1.71815,94600000.0
2009-05-19 21:28:00,1.7183,1.7183,1.71815,1.71815,92800000.0
2009-05-19 21:29:00,1.7181,1.71815,1.7181,1.71815,78400000.0
2009-05-19 21:30:00,1.71815,1.7182,1.7181,1.71815,249600000.0
2009-05-19 21:31:00,1.71815,1.7188,1.718,1.7182,311600000.0
2009-05-19 21:32:00,1.71805,1.71875,1.71795,1.7183,545600000.0
2009-05-19 21:33:00,1.7183,1.7186,1.7182,1.71835,352600000.0
2009-05-19 21:34:00,1.71835,1.71875,1.71825,1.71845,360200000.0
2009-05-19 21:35:00,1.7183,1.71855,1.7182,1.7185,350400000.0
2009-05-19 21:36:00,1.71815,1.71865,1.71815,1.71815,378800000.0
2009-05-19 21:37:00,1.7183,1.71855,1.718,1.71855,179400000.0
2009-05-19 21:38:00,1.7185,1.7185,1.71795,1.71795,263800000.0
2009-05-19 21:39:00,1.71795,1.71805,1.71765,1.71765,211800000.0
2009-05-19 21:40:00,1.71765,1.71795,1.71765,1.7178,172200000.0
2009-05-19 21:41:00,1.7178,1.7179,1.7175,1.7178,267000000.0
2009-05-19 21:42:00,1.7178,1.71815,1.71745,1.71815,375000000.0
2009-05-19 21:43:00,1.71815,1.71865,1.71785,1.7182,238400000.0
2009-05-19 21:44:00,1.7182,1.7184,1.71795,1.71815,448800000.0
2009-05-19 21:45:00,1.71815,1.71855,1.71805,1.7185,419600000.0
2009-05-19 21:46:00,1.7185,1.71855,1.7171,1.7176,255400000.0
2009-05-19 21:47:00,1.7176,1.71785,1.71745,1.71785,176600000.0
2009-05-19 21:48:00,1.7178,1.71795,1.7174,1.7176,230600000.0
2009-05-19 21:49:00,1.71755,1.7176,1.71715,1.7174,338800000.0
2009-05-19 21:50:00,1.71735,1.71745,1.7172,1.7172,208000000.0
2009-05-19 21:51:00,1.7172,1.71735,1.71705,1.7173,322200000.0
2009-05-19 21:52:00,1.7173,1.7175,1.71725,1.71725,182200000.0
2009-05-19 21:53:00,1.71725,1.7174,1.71655,1.71685,300600000.0
2009-05-19 21:54:00,1.71615,1.71695,1.71585,1.7168,375000000.0
2009-05-19 21:55:00,1.71685,1.71695,1.71645,1.71695,476000000.0
2009-05-19 21:56:00,1.71695,1.71735,1.7168,1.71715,285800000.0
2009-05-19 21:57:00,1.71715,1.71735,1.7163,1.7165,306600000.0
2009-05-19 21:58:00,1.7166,1.7176,1.7166,1.71745,259400000.0
2009-05-19 21:59:00,1.71745,1.71765,1.71725,1.7174,289800000.0
2009-05-19 22:00:00,1.7175,1.7177,1.7171,1.7175,170800000.0
2009-05-19 22:01:00,1.71735,1.7175,1.7164,1.71685,61000000.0
2009-05-19 22:02:00,1.71685,1.71705,1.71675,1.71685,54000000.0
2009-05-19 22:03:00,1.71695,1.71695,1.7169,1.7169,38400000.0
2009-05-19 22:04:00,1.7169,1.71785,1.7169,1.71765,189600000.0
2009-05-19 22:05:00,1.7177,1.71775,1.71765,1.71765,46400000.0
2009-05-19 22:06:00,1.71765,1.71765,1.71765,1.71765,9600000.0
2009-05-19 22:07:00,1.71765,1.71765,1.71705,1.7171,63000000.0
2009-05-19 22:08:00,1.7171,1.71715,1.71705,1.71705,33600000.0
2009-05-19 22:09:00,1.71705,1.71745,1.71705,1.71745,105600000.0
2009-05-19 22:10:00,1.71725,1.7173,1.71715,1.7172,25800000.0
2009-05-19 22:11:00,1.71725,1.7173,1.71685,1.71685,166400000.0
2009-05-19 22:12:00,1.71685,1.71695,1.7165,1.7166,143200000.0
2009-05-19 22:13:00,1.71665,1.7168,1.7166,1.71665,73200000.0
2009-05-19 22:14:00,1.71665,1.71665,1.7165,1.7165,182400000.0
2009-05-19 22:15:00,1.71665,1.71665,1.71655,1.71655,65200000.0
2009-05-19 22:16:00,1.71655,1.71655,1.7165,1.71655,92400000.0
2009-05-19 22:17:00,1.71655,1.71675,1.71615,1.7163,299400000.0
2009-05-19 22:18:00,1.7164,1.71655,1.71635,1.7164,97400000.0
2009-05-19 22:19:00,1.71635,1.7165,1.71615,1.7165,145800000.0
2009-05-19 22:20:00,1.71655,1.7169,1.7165,1.71685,88000000.0
2009-05-19 22:21:00,1.71705,1.7175,1.7168,1.71705,125400000.0
2009-05-19 22:22:00,1.71705,1.7173,1.71675,1.7169,233800000.0
2009-05-19 22:23:00,1.7169,1.7171,1.71655,1.71675,103400000.0
2009-05-19 22:24:00,1.71685,1.7169,1.7167,1.7167,26800000.0
2009-05-19 22:25:00,1.7167,1.71695,1.7167,1.7168,41000000.0
2009-05-19 22:26:00,1.71685,1.717,1.71675,1.717,51600000.0
2009-05-19 22:27:00,1.7171,1.7172,1.7164,1.7165,134200000.0
2009-05-19 22:28:00,1.7165,1.71665,1.7164,1.7164,51200000.0
2009-05-19 22:29:00,1.7165,1.7166,1.7164,1.71655,37400000.0
2009-05-19 22:30:00,1.71655,1.7167,1.71645,1.7167,59200000.0
2009-05-19 22:31:00,1.7167,1.71685,1.71655,1.7168,104000000.0
2009-05-19 22:32:00,1.7167,1.7167,1.71655,1.7166,127800000.0
2009-05-19 22:33:00,1.7166,1.71665,1.7166,1.7166,70200000.0
2009-05-19 22:34:00,1.71675,1.71675,1.7165,1.7166,41600000.0
2009-05-19 22:35:00,1.7167,1.7168,1.71665,1.71675,33600000.0
2009-05-19 22:36:00,1.7167,1.71685,1.7166,1.7167,248800000.0
2009-05-19 22:37:00,1.7167,1.7167,1.7167,1.7167,13800000.0
2009-05-19 22:38:00,1.7167,1.71685,1.7167,1.71685,17400000.0
2009-05-19 22:39:00,1.71685,1.71685,1.7167,1.7167,33200000.0
2009-05-19 22:40:00,1.71675,1.71705,1.7167,1.71675,124200000.0
2009-05-19 22:41:00,1.71675,1.71685,1.7165,1.7167,75600000.0
2009-05-19 22:42:00,1.71675,1.7168,1.71655,1.71675,39400000.0
2009-05-19 22:43:00,1.71675,1.71675,1.71655,1.7166,19200000.0
2009-05-19 22:44:00,1.71665,1.71675,1.71665,1.71665,29600000.0
2009-05-19 22:45:00,1.71665,1.71705,1.71655,1.71675,85600000.0
2009-05-19 22:46:00,1.71675,1.71675,1.71655,1.71655,16600000.0
2009-05-19 22:47:00,1.71655,1.7166,1.7165,1.71655,42800000.0
2009-05-19 22:48:00,1.7165,1.71655,1.7162,1.7162,35200000.0
2009-05-19 22:49:00,1.71635,1.71645,1.71625,1.7164,18000000.0
2009-05-19 22:50:00,1.7163,1.71635,1.71625,1.7163,34600000.0
2009-05-19 22:51:00,1.71625,1.7164,1.71625,1.71625,45600000.0
2009-05-19 22:52:00,1.7163,1.71635,1.71625,1.71635,26800000.0
2009-05-19 22:53:00,1.71635,1.71635,1.7162,1.7162,9200000.0
2009-05-19 22:54:00,1.7162,1.71675,1.716,1.71625,103200000.0
2009-05-19 22:55:00,1.71645,1.7169,1.71635,1.71655,117200000.0
2009-05-19 22:56:00,1.71655,1.71655,1.7164,1.71645,35400000.0
2009-05-19 22:57:00,1.71645,1.71665,1.7164,1.7165,35000000.0
2009-05-19 22:58:00,1.7164,1.7167,1.71615,1.7163,146800000.0
2009-05-19 22:59:00,1.7162,1.71645,1.71615,1.71645,55400000.0
2009-05-19 23:00:00,1.71605,1.71615,1.716,1.71608,82600000.0
2009-05-19 23:01:00,1.71583,1.71592,1.71556,1.71582,66200000.0
2009-05-19 23:02:00,1.7163,1.71635,1.71625,1.71625,19200000.0
2009-05-19 23:03:00,1.71615,1.71625,1.71615,1.71625,30200000.0
2009-05-19 23:04:00,1.71625,1.71655,1.71625,1.7163,19200000.0
2009-05-19 23:05:00,1.7162,1.71635,1.71615,1.7162,63200000.0
2009-05-19 23:06:00,1.7163,1.7165,1.7162,1.71625,70200000.0
2009-05-19 23:07:00,1.7163,1.7163,1.71625,1.71625,21600000.0
2009-05-19 23:08:00,1.7162,1.7162,1.7162,1.7162,7800000.0
2009-05-19 23:09:00,1.7163,1.7164,1.7163,1.7164,10200000.0
2009-05-19 23:10:00,1.7166,1.7166,1.71635,1.71635,20000000.0
2009-05-19 23:11:00,1.71635,1.71645,1.71635,1.71645,39200000.0
2009-05-19 23:12:00,1.71635,1.7164,1.7162,1.7162,21600000.0
2009-05-19 23:13:00,1.71625,1.71635,1.71605,1.71635,16400000.0
2009-05-19 23:14:00,1.71635,1.7167,1.71635,1.71665,42600000.0
2009-05-19 23:15:00,1.7167,1.7172,1.71655,1.7169,145600000.0
2009-05-19 23:16:00,1.71685,1.71695,1.7166,1.7169,89800000.0
2009-05-19 23:17:00,1.71695,1.71695,1.71665,1.7167,67000000.0
2009-05-19 23:18:00,1.71675,1.7168,1.71635,1.7166,127000000.0
2009-05-19 23:19:00,1.7166,1.7169,1.71645,1.71675,52600000.0
2009-05-19 23:20:00,1.7168,1.71685,1.71675,1.71685,11000000.0
2009-05-19 23:21:00,1.71685,1.71685,1.7168,1.71685,6000000.0
2009-05-19 23:22:00,1.71685,1.71685,1.71615,1.7163,81400000.0
2009-05-19 23:23:00,1.7162,1.71625,1.7162,1.7162,13200000.0
2009-05-19 23:24:00,1.71625,1.71635,1.7162,1.7162,49200000.0
2009-05-19 23:25:00,1.7164,1.71645,1.7161,1.7162,82800000.0
2009-05-19 23:26:00,1.7162,1.71625,1.71615,1.71625,42000000.0
2009-05-19 23:27:00,1.7163,1.7163,1.7161,1.71625,57400000.0
2009-05-19 23:28:00,1.7163,1.7167,1.7162,1.7164,53000000.0
2009-05-19 23:29:00,1.71635,1.71635,1.71605,1.71605,18600000.0
2009-05-19 23:30:00,1.71605,1.7163,1.71605,1.7163,15400000.0
2009-05-19 23:31:00,1.71635,1.7165,1.71635,1.7164,7000000.0
2009-05-19 23:32:00,1.71645,1.71645,1.71635,1.71635,4000000.0
2009-05-19 23:33:00,1.71625,1.7163,1.71615,1.71615,19400000.0
2009-05-19 23:34:00,1.716,1.71625,1.716,1.7162,27800000.0
2009-05-19 23:35:00,1.7162,1.71645,1.7162,1.7164,11000000.0
2009-05-19 23:36:00,1.7164,1.71645,1.71625,1.7163,17800000.0
2009-05-19 23:37:00,1.71575,1.71582,1.71572,1.7158,29400000.0
2009-05-19 23:38:00,1.71625,1.71625,1.71625,1.71625,1400000.0
2009-05-19 23:39:00,1.7163,1.7164,1.7163,1.71635,15600000.0
2009-05-19 23:40:00,1.71625,1.71655,1.71625,1.71655,13000000.0
2009-05-19 23:41:00,1.71645,1.7167,1.7164,1.7166,55800000.0
2009-05-19 23:42:00,1.71645,1.7167,1.71635,1.7167,77400000.0
2009-05-19 23:43:00,1.71665,1.7174,1.71665,1.71735,36600000.0
2009-05-19 23:44:00,1.71725,1.71725,1.7172,1.7172,10000000.0
2009-05-19 23:45:00,1.7172,1.71725,1.71675,1.71675,35200000.0
2009-05-19 23:46:00,1.71675,1.7175,1.71675,1.7171,25000000.0
2009-05-19 23:47:00,1.71715,1.71715,1.71695,1.71695,15200000.0
2009-05-19 23:48:00,1.71695,1.7172,1.71685,1.7171,7000000.0
2009-05-19 23:49:00,1.7173,1.71785,1.71695,1.7173,22000000.0
2009-05-19 23:50:00,1.71745,1.71745,1.71745,1.71745,5000000.0
2009-05-19 23:51:00,1.71735,1.71735,1.7172,1.7172,7000000.0
2009-05-19 23:52:00,1.71725,1.71725,1.7172,1.7172,6000000.0
2009-05-19 23:53:00,1.7172,1.7172,1.7172,1.7172,1000000.0
2009-05-19 23:54:00,1.7171,1.7171,1.7171,1.7171,2000000.0
2009-05-19 23:55:00,1.71695,1.7171,1.7167,1.7168,5800000.0
2009-05-19 23:56:00,1.71695,1.71705,1.7163,1.7163,20000000.0
2009-05-19 23:57:00,1.7163,1.71635,1.7163,1.71635,5200000.0
2009-05-19 23:58:00,1.71635,1.71635,1.7162,1.7162,11400000.0
2009-05-19 23:59:00,1.7162,1.7163,1.7162,1.7162,9000000.0
2009-05-20 00:00:00,1.7164,1.7166,1.7162,1.7163,56600000.0
2009-05-20 00:01:00,1.7163,1.71645,1.7163,1.7163,23000000.0
2009-05-20 00:02:00,1.7163,1.71635,1.71625,1.71625,14000000.0
2009-05-20 00:03:00,1.71635,1.71645,1.71615,1.71635,28000000.0
2009-05-20 00:04:00,1.7164,1.71655,1.71635,1.71655,20000000.0
2009-05-20 00:05:00,1.71655,1.7168,1.71655,1.71675,25000000.0
2009-05-20 00:06:00,1.7166,1.71665,1.7164,1.7164,27600000.0
2009-05-20 00:07:00,1.7164,1.7164,1.7164,1.7164,4000000.0
2009-05-20 00:08:00,1.71635,1.7164,1.71635,1.7164,2000000.0
2009-05-20 00:09:00,1.71635,1.7164,1.71635,1.71635,6000000.0
2009-05-20 00:10:00,1.7163,1.7163,1.71615,1.71615,11000000.0
2009-05-20 00:11:00,1.71615,1.7163,1.71615,1.71625,5000000.0
2009-05-20 00:12:00,1.71572,1.71572,1.71557,1.71557,51200000.0
2009-05-20 00:13:00,1.71583,1.7159,1.71581,1.71586,59600000.0
2009-05-20 00:14:00,1.71615,1.71615,1.71615,1.71615,1000000.0
2009-05-20 00:15:00,1.71645,1.717,1.7164,1.717,56000000.0
2009-05-20 00:16:00,1.71705,1.7171,1.717,1.71705,7000000.0
2009-05-20 00:17:00,1.7171,1.71725,1.7168,1.71685,20800000.0
2009-05-20 00:18:00,1.7169,1.71705,1.71685,1.71705,7000000.0
2009-05-20 00:19:00,1.7171,1.71715,1.71705,1.7171,6000000.0
2009-05-20 00:20:00,1.71705,1.71715,1.71705,1.71715,13200000.0
2009-05-20 00:21:00,1.71715,1.71715,1.71705,1.7171,13000000.0
2009-05-20 00:22:00,1.71715,1.7172,1.71705,1.71705,14400000.0
2009-05-20 00:23:00,1.71705,1.71715,1.71705,1.7171,22000000.0
2009-05-20 00:24:00,1.71715,1.7175,1.71715,1.7173,16200000.0
2009-05-20 00:25:00,1.71735,1.7174,1.7173,1.71735,17000000.0
2009-05-20 00:26:00,1.7174,1.7174,1.7171,1.7171,13600000.0
2009-05-20 00:27:00,1.7171,1.71735,1.71695,1.71735,26000000.0
2009-05-20 00:28:00,1.7173,1.7173,1.71705,1.71705,20000000.0
2009-05-20 00:29:00,1.71705,1.7172,1.71705,1.7172,3000000.0
2009-05-20 00:30:00,1.71705,1.71725,1.71705,1.7172,17000000.0
2009-05-20 00:31:00,1.7172,1.7172,1.71715,1.71715,15000000.0
2009-05-20 00:32:00,1.71715,1.71715,1.7171,1.7171,5000000.0
2009-05-20 00:33:00,1.71715,1.7172,1.7171,1.7171,24000000.0
2009-05-20 00:34:00,1.71715,1.7172,1.71715,1.71715,6000000.0
2009-05-20 00:35:00,1.71715,1.7174,1.71715,1.7173,40200000.0
2009-05-20 00:36:00,1.71725,1.71725,1.71725,1.71725,3200000.0
2009-05-20 00:37:00,1.71725,1.71725,1.71725,1.71725,8000000.0
2009-05-20 00:38:00,1.71725,1.71725,1.7171,1.7171,35200000.0
2009-05-20 00:39:00,1.7171,1.71715,1.71705,1.7171,7000000.0
2009-05-20 00:40:00,1.71705,1.7171,1.71705,1.7171,14000000.0
2009-05-20 00:41:00,1.7172,1.7172,1.71705,1.71705,8600000.0
2009-05-20 00:42:00,1.71652,1.71672,1.7165,1.71663,35000000.0
2009-05-20 00:43:00,1.71705,1.7171,1.71705,1.7171,6000000.0
2009-05-20 00:44:00,1.71705,1.7171,1.71705,1.7171,4000000.0
2009-05-20 00:45:00,1.7171,1.71715,1.71695,1.71695,12000000.0
2009-05-20 00:46:00,1.7169,1.71695,1.71675,1.71675,35000000.0
2009-05-20 00:47:00,1.71675,1.7168,1.71665,1.7168,56200000.0
2009-05-20 00:48:00,1.7168,1.71685,1.7167,1.7168,25000000.0
2009-05-20 00:49:00,1.7169,1.71705,1.71685,1.7169,13000000.0
2009-05-20 00:50:00,1.7169,1.71705,1.7169,1.71705,46400000.0
2009-05-20 00:51:00,1.71705,1.7171,1.71685,1.7169,35200000.0
2009-05-20 00:52:00,1.7169,1.7169,1.71645,1.71655,26200000.0
2009-05-20 00:53:00,1.7166,1.7168,1.7165,1.71665,25000000.0
2009-05-20 00:54:00,1.71655,1.71665,1.71655,1.71655,9000000.0
2009-05-20 00:55:00,1.7166,1.7167,1.71645,1.71645,38800000.0
2009-05-20 00:56:00,1.7166,1.7168,1.7166,1.7166,20800000.0
2009-05-20 00:57:00,1.7167,1.7167,1.7167,1.7167,4000000.0
2009-05-20 00:58:00,1.71675,1.7168,1.71655,1.71655,16400000.0
2009-05-20 00:59:00,1.71655,1.71655,1.71595,1.71625,49400000.0
2009-05-20 01:00:00,1.7162,1.7165,1.71605,1.7163,50000000.0
2009-05-20 01:01:00,1.7165,1.7165,1.71625,1.7164,47200000.0
2009-05-20 01:02:00,1.7164,1.7164,1.71615,1.71615,27400000.0
2009-05-20 01:03:00,1.71615,1.71615,1.71615,1.71615,8000000.0
2009-05-20 01:04:00,1.7164,1.7164,1.7164,1.7164,1200000.0
2009-05-20 01:05:00,1.7164,1.7164,1.71615,1.71625,16400000.0
2009-05-20 01:06:00,1.7162,1.7162,1.71555,1.71605,132200000.0
2009-05-20 01:07:00,1.71605,1.71625,1.71585,1.71625,31600000.0
2009-05-20 01:08:00,1.7163,1.7163,1.7161,1.7161,17400000.0
2009-05-20 01:09:00,1.7163,1.71645,1.7163,1.71635,14000000.0
2009-05-20 01:10:00,1.71645,1.71645,1.71625,1.7164,15800000.0
2009-05-20 01:11:00,1.71645,1.71645,1.7164,1.71645,11600000.0
2009-05-20 01:12:00,1.71635,1.7166,1.7163,1.7164,39600000.0
2009-05-20 01:13:00,1.7164,1.7165,1.7164,1.7165,17800000.0
2009-05-20 01:14:00,1.71625,1.7164,1.71625,1.71635,26400000.0
2009-05-20 01:15:00,1.71645,1.71645,1.71635,1.71635,6000000.0
2009-05-20 01:16:00,1.7163,1.71635,1.71625,1.7163,19800000.0
2009-05-20 01:17:00,1.7163,1.7163,1.7161,1.7162,26600000.0
2009-05-20 01:18:00,1.7161,1.71625,1.7161,1.71615,25600000.0
2009-05-20 01:19:00,1.71615,1.71625,1.7161,1.7162,12000000.0
2009-05-20 01:20:00,1.71615,1.7162,1.7161,1.7161,56200000.0
2009-05-20 01:21:00,1.7161,1.71645,1.71595,1.7164,45400000.0
2009-05-20 01:22:00,1.7164,1.7166,1.7164,1.71655,25400000.0
2009-05-20 01:23:00,1.71645,1.71645,1.71645,1.71645,6000000.0
2009-05-20 01:24:00,1.71645,1.71645,1.71645,1.71645,6000000.0
2009-05-20 01:25:00,1.71645,1.71705,1.71645,1.71665,119800000.0
2009-05-20 01:26:00,1.71665,1.7167,1.7166,1.71665,54400000.0
2009-05-20 01:27:00,1.71665,1.71675,1.71655,1.71675,39400000.0
2009-05-20 01:28:00,1.7166,1.71675,1.71605,1.7165,157600000.0
2009-05-20 01:29:00,1.7165,1.71685,1.7165,1.71685,32400000.0
2009-05-20 01:30:00,1.7169,1.71715,1.7169,1.717,27600000.0
2009-05-20 01:31:00,1.717,1.71715,1.717,1.717,35000000.0
2009-05-20 01:32:00,1.717,1.7172,1.717,1.71705,23000000.0
2009-05-20 01:33:00,1.71695,1.71715,1.71695,1.71705,41800000.0
2009-05-20 01:34:00,1.71705,1.71705,1.7168,1.71685,48000000.0
2009-05-20 01:35:00,1.7169,1.71695,1.71655,1.7166,18600000.0
2009-05-20 01:36:00,1.7166,1.7169,1.71655,1.7169,44200000.0
2009-05-20 01:37:00,1.71685,1.7169,1.71665,1.71685,24800000.0
2009-05-20 01:38:00,1.71685,1.7169,1.71675,1.7168,19600000.0
2009-05-20 01:39:00,1.7168,1.7168,1.7168,1.7168,2400000.0
2009-05-20 01:40:00,1.7168,1.7168,1.7168,1.7168,2400000.0
2009-05-20 01:41:00,1.7168,1.7168,1.7166,1.7166,29600000.0
2009-05-20 01:42:00,1.71665,1.71665,1.7165,1.7166,48400000.0
2009-05-20 01:43:00,1.7167,1.7167,1.7159,1.71655,109400000.0
2009-05-20 01:44:00,1.7167,1.7169,1.71645,1.71645,76600000.0
2009-05-20 01:45:00,1.71645,1.7165,1.71625,1.71625,39000000.0
2009-05-20 01:46:00,1.7163,1.7167,1.7162,1.7166,47400000.0
2009-05-20 01:47:00,1.71655,1.71665,1.71655,1.7166,37000000.0
2009-05-20 01:48:00,1.7166,1.717,1.7164,1.71665,47400000.0
2009-05-20 01:49:00,1.71665,1.71685,1.7164,1.71665,56200000.0
2009-05-20 01:50:00,1.7167,1.717,1.7163,1.7163,83600000.0
2009-05-20 01:51:00,1.7163,1.71635,1.71615,1.71625,49000000.0
2009-05-20 01:52:00,1.71615,1.7163,1.71615,1.71615,63800000.0
2009-05-20 01:53:00,1.7162,1.71625,1.71605,1.7162,26200000.0
2009-05-20 01:54:00,1.7162,1.71635,1.71615,1.7162,45400000.0
2009-05-20 01:55:00,1.7162,1.71635,1.7159,1.71635,62600000.0
2009-05-20 01:56:00,1.71635,1.7164,1.71625,1.7163,29000000.0
2009-05-20 01:57:00,1.71645,1.717,1.71625,1.71635,106200000.0
2009-05-20 01:58:00,1.71645,1.71675,1.7163,1.71675,38800000.0
2009-05-20 01:59:00,1.71675,1.71675,1.7163,1.71655,79000000.0
2009-05-20 02:00:00,1.71655,1.71705,1.71615,1.71655,126200000.0
2009-05-20 02:01:00,1.71645,1.717,1.71625,1.71645,62600000.0
2009-05-20 02:02:00,1.71655,1.71665,1.71635,1.7166,84400000.0
2009-05-20 02:03:00,1.7166,1.7169,1.71645,1.7167,91400000.0
2009-05-20 02:04:00,1.7167,1.7167,1.7164,1.7164,60200000.0
2009-05-20 02:05:00,1.7164,1.71645,1.7163,1.71635,62400000.0
2009-05-20 02:06:00,1.71635,1.7167,1.71615,1.7167,94200000.0
2009-05-20 02:07:00,1.7167,1.71685,1.71615,1.7166,117000000.0
2009-05-20 02:08:00,1.71665,1.71695,1.7162,1.7167,83800000.0
2009-05-20 02:09:00,1.71665,1.71665,1.7162,1.7163,86800000.0
2009-05-20 02:10:00,1.7163,1.71645,1.716,1.7163,127000000.0
2009-05-20 02:11:00,1.7164,1.71655,1.71565,1.71585,133200000.0
2009-05-20 02:12:00,1.71595,1.71705,1.71595,1.71685,174400000.0
2009-05-20 02:13:00,1.71685,1.7172,1.71675,1.7171,101400000.0
2009-05-20 02:14:00,1.7171,1.7174,1.71695,1.71735,96000000.0
2009-05-20 02:15:00,1.7174,1.7174,1.71715,1.71715,71200000.0
2009-05-20 02:16:00,1.7171,1.71735,1.7169,1.71705,120800000.0
2009-05-20 02:17:00,1.717,1.7171,1.71685,1.71705,40400000.0
2009-05-20 02:18:00,1.7171,1.7172,1.7169,1.7169,62400000.0
2009-05-20 02:19:00,1.7169,1.7169,1.71645,1.71675,128200000.0
2009-05-20 02:20:00,1.7167,1.71695,1.71645,1.7167,110000000.0
2009-05-20 02:21:00,1.7167,1.71725,1.71665,1.7168,87200000.0
2009-05-20 02:22:00,1.7168,1.71695,1.7164,1.71645,115800000.0
2009-05-20 02:23:00,1.7165,1.71665,1.7163,1.71635,81200000.0
2009-05-20 02:24:00,1.7164,1.71705,1.7163,1.7167,179600000.0
2009-05-20 02:25:00,1.7167,1.7172,1.71665,1.71685,91800000.0
2009-05-20 02:26:00,1.7168,1.71695,1.71655,1.7167,61200000.0
2009-05-20 02:27:00,1.7167,1.7174,1.7166,1.7167,142400000.0
2009-05-20 02:28:00,1.71675,1.71715,1.71675,1.71715,90000000.0
2009-05-20 02:29:00,1.71705,1.7177,1.71705,1.7177,135200000.0
2009-05-20 02:30:00,1.7179,1.7189,1.7174,1.71765,207000000.0
2009-05-20 02:31:00,1.7175,1.7175,1.7167,1.7167,163800000.0
2009-05-20 02:32:00,1.71675,1.71685,1.7165,1.71665,83400000.0
2009-05-20 02:33:00,1.71655,1.7167,1.7165,1.7167,48800000.0
2009-05-20 02:34:00,1.71675,1.71675,1.7167,1.7167,29200000.0
2009-05-20 02:35:00,1.71665,1.7169,1.71665,1.7168,32800000.0
2009-05-20 02:36:00,1.7169,1.7171,1.7168,1.7171,75600000.0
2009-05-20 02:37:00,1.7171,1.7172,1.71705,1.7171,69600000.0
2009-05-20 02:38:00,1.71715,1.71735,1.71715,1.71735,47600000.0
2009-05-20 02:39:00,1.71725,1.71735,1.7172,1.71725,66000000.0
2009-05-20 02:40:00,1.71735,1.71775,1.71725,1.7175,90600000.0
2009-05-20 02:41:00,1.7175,1.71755,1.7169,1.71715,113600000.0
2009-05-20 02:42:00,1.7171,1.7174,1.71705,1.71725,82200000.0
2009-05-20 02:43:00,1.71735,1.7174,1.71705,1.7172,70200000.0
2009-05-20 02:44:00,1.7172,1.7178,1.71705,1.71725,133000000.0
2009-05-20 02:45:00,1.71735,1.7177,1.71725,1.71765,149200000.0
2009-05-20 02:46:00,1.71755,1.7179,1.7172,1.71775,193800000.0
2009-05-20 02:47:00,1.71775,1.7179,1.71735,1.7178,94200000.0
2009-05-20 02:48:00,1.71775,1.7181,1.71765,1.7178,163200000.0
2009-05-20 02:49:00,1.71775,1.7179,1.71735,1.7179,122400000.0
2009-05-20 02:50:00,1.71765,1.71785,1.7174,1.71775,117600000.0
2009-05-20 02:51:00,1.7178,1.7178,1.7172,1.71735,124400000.0
2009-05-20 02:52:00,1.71735,1.71745,1.71705,1.71745,145200000.0
2009-05-20 02:53:00,1.7174,1.71785,1.7172,1.71755,122000000.0
2009-05-20 02:54:00,1.71755,1.71895,1.7174,1.71895,145000000.0
2009-05-20 02:55:00,1.71905,1.7193,1.7183,1.7185,134000000.0
2009-05-20 02:56:00,1.7186,1.7186,1.7178,1.71815,129000000.0
2009-05-20 02:57:00,1.71825,1.71855,1.71805,1.7183,168000000.0
2009-05-20 02:58:00,1.71835,1.71885,1.7183,1.7187,90000000.0
2009-05-20 02:59:00,1.7186,1.7188,1.71805,1.71835,79100000.0
2009-05-20 03:00:00,1.71835,1.7185,1.7177,1.71785,129400000.0
2009-05-20 03:01:00,1.7178,1.7183,1.7174,1.71805,106600000.0
2009-05-20 03:02:00,1.71795,1.71815,1.7174,1.7181,101400000.0
2009-05-20 03:03:00,1.7181,1.71815,1.7177,1.7179,244000000.0
2009-05-20 03:04:00,1.7179,1.7182,1.7176,1.7177,107800000.0
2009-05-20 03:05:00,1.7178,1.7184,1.7178,1.7181,70000000.0
2009-05-20 03:06:00,1.71805,1.71835,1.71785,1.71835,75600000.0
2009-05-20 03:07:00,1.71815,1.71815,1.7174,1.71805,105600000.0
2009-05-20 03:08:00,1.71805,1.71815,1.7178,1.71795,101400000.0
2009-05-20 03:09:00,1.71795,1.7181,1.71735,1.71795,103200000.0
2009-05-20 03:10:00,1.7179,1.7182,1.7179,1.7182,11400000.0
2009-05-20 03:11:00,1.71795,1.7182,1.71765,1.71775,92400000.0
2009-05-20 03:12:00,1.71795,1.718,1.7172,1.7178,164400000.0
2009-05-20 03:13:00,1.7178,1.7186,1.7172,1.71855,168200000.0
2009-05-20 03:14:00,1.7184,1.71875,1.71795,1.71825,85000000.0
2009-05-20 03:15:00,1.71825,1.7184,1.71805,1.7183,68600000.0
2009-05-20 03:16:00,1.7183,1.71865,1.7178,1.71805,64200000.0
2009-05-20 03:17:00,1.718,1.71855,1.7179,1.71825,48600000.0
2009-05-20 03:18:00,1.71825,1.7184,1.718,1.7183,54800000.0
2009-05-20 03:19:00,1.71835,1.71835,1.7182,1.7182,38400000.0
2009-05-20 03:20:00,1.71825,1.7184,1.71815,1.71815,71800000.0
2009-05-20 03:21:00,1.71815,1.71855,1.7181,1.7185,62600000.0
2009-05-20 03:22:00,1.7183,1.7185,1.718,1.71835,119000000.0
2009-05-20 03:23:00,1.71835,1.7188,1.71835,1.7186,29600000.0
2009-05-20 03:24:00,1.71865,1.71875,1.7184,1.71875,40000000.0
2009-05-20 03:25:00,1.71885,1.71905,1.7183,1.7186,111800000.0
2009-05-20 03:26:00,1.71865,1.71885,1.7181,1.7185,179800000.0
2009-05-20 03:27:00,1.71865,1.7188,1.7184,1.71875,113000000.0
2009-05-20 03:28:00,1.7187,1.71885,1.7187,1.7187,60000000.0
2009-05-20 03:29:00,1.7187,1.7187,1.7183,1.7185,54400000.0
2009-05-20 03:30:00,1.7185,1.71895,1.7182,1.71895,58800000.0
2009-05-20 03:31:00,1.719,1.719,1.7186,1.71865,39800000.0
2009-05-20 03:32:00,1.71875,1.71895,1.7183,1.7188,168200000.0
2009-05-20 03:33:00,1.71885,1.7191,1.71835,1.71845,54600000.0
2009-05-20 03:34:00,1.71845,1.71865,1.71845,1.7185,27200000.0
2009-05-20 03:35:00,1.7187,1.719,1.7187,1.71895,47600000.0
2009-05-20 03:36:00,1.7189,1.7191,1.7185,1.71855,150400000.0
2009-05-20 03:37:00,1.71855,1.71875,1.7184,1.71865,51200000.0
2009-05-20 03:38:00,1.71865,1.719,1.71855,1.7188,51600000.0
2009-05-20 03:39:00,1.71885,1.71885,1.71835,1.7186,76600000.0
2009-05-20 03:40:00,1.7186,1.71875,1.71845,1.7186,54400000.0
2009-05-20 03:41:00,1.7185,1.71865,1.71835,1.71865,20000000.0
2009-05-20 03:42:00,1.71875,1.71905,1.7182,1.71835,114400000.0
2009-05-20 03:43:00,1.71835,1.7188,1.71835,1.7187,117000000.0
2009-05-20 03:44:00,1.7188,1.719,1.718,1.719,120600000.0
2009-05-20 03:45:00,1.7189,1.7189,1.71835,1.71885,101000000.0
2009-05-20 03:46:00,1.7189,1.7189,1.7185,1.7187,122000000.0
2009-05-20 03:47:00,1.7187,1.71875,1.7184,1.7185,89600000.0
2009-05-20 03:48:00,1.7185,1.7185,1.71775,1.7183,54000000.0
2009-05-20 03:49:00,1.7183,1.71875,1.7182,1.7187,95800000.0
2009-05-20 03:50:00,1.71865,1.71875,1.7178,1.718,146800000.0
2009-05-20 03:51:00,1.7181,1.71855,1.7181,1.71845,108800000.0
2009-05-20 03:52:00,1.7184,1.7185,1.71835,1.71845,72400000.0
2009-05-20 03:53:00,1.71835,1.71895,1.718,1.7189,112200000.0
2009-05-20 03:54:00,1.7189,1.7189,1.7185,1.7188,100200000.0
2009-05-20 03:55:00,1.7188,1.71895,1.7187,1.7188,91400000.0
2009-05-20 03:56:00,1.71925,1.71935,1.71865,1.71915,140800000.0
2009-05-20 03:57:00,1.71915,1.7196,1.71905,1.7194,199400000.0
2009-05-20 03:58:00,1.7194,1.71985,1.7193,1.71975,79000000.0
2009-05-20 03:59:00,1.71985,1.71995,1.71935,1.71965,166400000.0
2009-05-20 04:00:00,1.7196,1.7198,1.7193,1.71965,97600000.0
2009-05-20 04:01:00,1.7197,1.72015,1.71955,1.72005,102400000.0
2009-05-20 04:02:00,1.71995,1.72015,1.7198,1.71995,80800000.0
2009-05-20 04:03:00,1.71995,1.72,1.71975,1.71975,59600000.0
2009-05-20 04:04:00,1.7198,1.72005,1.71955,1.71975,102200000.0
2009-05-20 04:05:00,1.7198,1.71985,1.71965,1.71965,81400000.0
2009-05-20 04:06:00,1.71975,1.7199,1.7195,1.7196,150000000.0
2009-05-20 04:07:00,1.71975,1.71975,1.7194,1.7195,48000000.0
2009-05-20 04:08:00,1.7195,1.7197,1.7195,1.71955,38800000.0
2009-05-20 04:09:00,1.71945,1.71975,1.71945,1.7197,46800000.0
2009-05-20 04:10:00,1.7197,1.7201,1.7196,1.71985,245600000.0
2009-05-20 04:11:00,1.71985,1.71985,1.71965,1.71975,99800000.0
2009-05-20 04:12:00,1.71975,1.7198,1.71965,1.71965,30400000.0
2009-05-20 04:13:00,1.7197,1.7198,1.71965,1.71965,136200000.0
2009-05-20 04:14:00,1.7197,1.7197,1.7194,1.7196,94000000.0
2009-05-20 04:15:00,1.7196,1.71965,1.7195,1.71955,39600000.0
2009-05-20 04:16:00,1.7196,1.7198,1.7194,1.7198,57400000.0
2009-05-20 04:17:00,1.7198,1.71985,1.719,1.71905,113000000.0
2009-05-20 04:18:00,1.71905,1.7196,1.719,1.7192,169400000.0
2009-05-20 04:19:00,1.7192,1.71945,1.7191,1.71925,110400000.0
2009-05-20 04:20:00,1.7193,1.7195,1.71915,1.7193,66800000.0
2009-05-20 04:21:00,1.7194,1.71965,1.7191,1.71915,84400000.0
2009-05-20 04:22:00,1.71915,1.71935,1.7188,1.7193,151400000.0
2009-05-20 04:23:00,1.7193,1.7195,1.7192,1.7193,99000000.0
2009-05-20 04:24:00,1.7193,1.71935,1.71865,1.7193,125600000.0
2009-05-20 04:25:00,1.7194,1.7194,1.71895,1.7192,69000000.0
2009-05-20 04:26:00,1.7192,1.7192,1.7189,1.71895,33200000.0
2009-05-20 04:27:00,1.7189,1.7193,1.7189,1.7193,38000000.0
2009-05-20 04:28:00,1.7192,1.7199,1.7192,1.7197,65600000.0
2009-05-20 04:29:00,1.71965,1.71985,1.71955,1.71985,111400000.0
2009-05-20 04:30:00,1.71985,1.71995,1.71975,1.71995,47600000.0
2009-05-20 04:31:00,1.71995,1.71995,1.7197,1.71975,54200000.0
2009-05-20 04:32:00,1.71975,1.72,1.7194,1.71975,77400000.0
2009-05-20 04:33:00,1.7197,1.7198,1.7196,1.7197,91600000.0
2009-05-20 04:34:00,1.71975,1.71975,1.71895,1.719,112600000.0
2009-05-20 04:35:00,1.719,1.719,1.7186,1.719,195600000.0
2009-05-20 04:36:00,1.71915,1.71925,1.71865,1.7189,130400000.0
2009-05-20 04:37:00,1.71895,1.7193,1.7189,1.7191,154800000.0
2009-05-20 04:38:00,1.7191,1.71965,1.7191,1.7192,142200000.0
2009-05-20 04:39:00,1.7193,1.7197,1.7193,1.7193,155600000.0
2009-05-20 04:40:00,1.7193,1.7197,1.71925,1.7196,186600000.0
2009-05-20 04:41:00,1.71965,1.71975,1.7195,1.71955,141000000.0
2009-05-20 04:42:00,1.7195,1.7197,1.7193,1.71955,69200000.0
2009-05-20 04:43:00,1.71955,1.7196,1.7192,1.71955,73200000.0
2009-05-20 04:44:00,1.71955,1.7197,1.71925,1.71935,116000000.0
2009-05-20 04:45:00,1.71945,1.7195,1.7191,1.7192,99400000.0
2009-05-20 04:46:00,1.7193,1.7194,1.7188,1.71925,92400000.0
2009-05-20 04:47:00,1.7192,1.71925,1.7189,1.7189,39600000.0
2009-05-20 04:48:00,1.71895,1.71905,1.7187,1.71895,36400000.0
2009-05-20 04:49:00,1.71885,1.719,1.7187,1.7187,51800000.0
2009-05-20 04:50:00,1.71875,1.71885,1.71855,1.71855,70800000.0
2009-05-20 04:51:00,1.71855,1.71875,1.7185,1.71855,40200000.0
2009-05-20 04:52:00,1.7186,1.71865,1.71845,1.71845,59600000.0
2009-05-20 04:53:00,1.7185,1.7186,1.71845,1.7185,37200000.0
2009-05-20 04:54:00,1.7185,1.7185,1.7185,1.7185,6400000.0
2009-05-20 04:55:00,1.7187,1.71875,1.7183,1.71875,112200000.0
2009-05-20 04:56:00,1.71875,1.7189,1.7181,1.7188,92400000.0
2009-05-20 04:57:00,1.71875,1.719,1.7183,1.7187,169000000.0
2009-05-20 04:58:00,1.71875,1.7188,1.71835,1.71835,96800000.0
2009-05-20 04:59:00,1.71835,1.71855,1.7183,1.7183,77400000.0
2009-05-20 05:00:00,1.7183,1.7189,1.7183,1.7185,89600000.0
2009-05-20 05:01:00,1.7185,1.7186,1.7183,1.7186,52400000.0
2009-05-20 05:02:00,1.7186,1.71895,1.7181,1.7187,90200000.0
2009-05-20 05:03:00,1.7189,1.71915,1.7186,1.7188,148400000.0
2009-05-20 05:04:00,1.7188,1.71895,1.71865,1.71875,55200000.0
2009-05-20 05:05:00,1.71875,1.71885,1.71875,1.71875,15200000.0
2009-05-20 05:06:00,1.71875,1.71875,1.71825,1.7185,59200000.0
2009-05-20 05:07:00,1.7186,1.71875,1.7185,1.7187,52800000.0
2009-05-20 05:08:00,1.71875,1.71875,1.71855,1.71865,61600000.0
2009-05-20 05:09:00,1.7186,1.7186,1.71845,1.7185,63600000.0
2009-05-20 05:10:00,1.71855,1.71865,1.71845,1.7186,32000000.0
2009-05-20 05:11:00,1.71855,1.7186,1.71845,1.71855,51200000.0
2009-05-20 05:12:00,1.71855,1.7187,1.71855,1.71855,27200000.0
2009-05-20 05:13:00,1.71855,1.71865,1.7184,1.7184,36800000.0
2009-05-20 05:14:00,1.71845,1.7185,1.71845,1.71845,8000000.0
2009-05-20 05:15:00,1.7184,1.71845,1.71835,1.7184,15600000.0
2009-05-20 05:16:00,1.7184,1.7185,1.7184,1.7184,48000000.0
2009-05-20 05:17:00,1.7185,1.71865,1.71835,1.7184,36800000.0
2009-05-20 05:18:00,1.7184,1.71855,1.71825,1.7185,51200000.0
2009-05-20 05:19:00,1.7184,1.7184,1.7178,1.71815,68800000.0
2009-05-20 05:20:00,1.71815,1.71835,1.7181,1.7183,93200000.0
2009-05-20 05:21:00,1.7183,1.7184,1.7183,1.7184,35800000.0
2009-05-20 05:22:00,1.71835,1.7185,1.7183,1.7185,42200000.0
2009-05-20 05:23:00,1.7186,1.71875,1.7186,1.7186,33600000.0
2009-05-20 05:24:00,1.7186,1.7186,1.7182,1.71845,102400000.0
2009-05-20 05:25:00,1.71845,1.7186,1.71825,1.7185,130200000.0
2009-05-20 05:26:00,1.71855,1.71855,1.71835,1.71845,21600000.0
2009-05-20 05:27:00,1.71845,1.71885,1.7183,1.7183,80800000.0
2009-05-20 05:28:00,1.7183,1.7185,1.7181,1.71825,91600000.0
2009-05-20 05:29:00,1.71835,1.7186,1.718,1.7182,13200000.0
2009-05-20 05:30:00,1.7182,1.7187,1.71805,1.71855,33400000.0
2009-05-20 05:31:00,1.71855,1.71855,1.71835,1.7185,25600000.0
2009-05-20 05:32:00,1.7185,1.71855,1.71795,1.7184,38000000.0
2009-05-20 05:33:00,1.7185,1.71865,1.7184,1.71865,24400000.0
2009-05-20 05:34:00,1.7186,1.7186,1.7185,1.7185,40800000.0
2009-05-20 05:35:00,1.71845,1.71845,1.71815,1.7182,34000000.0
2009-05-20 05:36:00,1.7182,1.71825,1.7182,1.7182,8200000.0
2009-05-20 05:37:00,1.7183,1.7188,1.7182,1.7188,16400000.0
2009-05-20 05:38:00,1.71885,1.7194,1.71865,1.71885,80600000.0
2009-05-20 05:39:00,1.7188,1.71915,1.71845,1.71915,102600000.0
2009-05-20 05:40:00,1.71915,1.71915,1.71835,1.71885,122800000.0
2009-05-20 05:41:00,1.71885,1.71895,1.71875,1.71875,12000000.0
2009-05-20 05:42:00,1.71875,1.7189,1.71875,1.7189,9600000.0
2009-05-20 05:43:00,1.7187,1.71925,1.7187,1.71905,184000000.0
2009-05-20 05:44:00,1.71905,1.7192,1.7189,1.7189,74200000.0
2009-05-20 05:45:00,1.7189,1.71905,1.7189,1.71905,52400000.0
2009-05-20 05:46:00,1.71905,1.7192,1.719,1.71915,43800000.0
2009-05-20 05:47:00,1.7191,1.7192,1.719,1.71905,25200000.0
2009-05-20 05:48:00,1.719,1.7192,1.719,1.71905,46200000.0
2009-05-20 05:49:00,1.71915,1.71935,1.719,1.7192,79000000.0
2009-05-20 05:50:00,1.7192,1.71925,1.71865,1.71865,42200000.0
2009-05-20 05:51:00,1.7187,1.71915,1.7187,1.7191,43000000.0
2009-05-20 05:52:00,1.7191,1.7193,1.719,1.71915,27400000.0
2009-05-20 05:53:00,1.71915,1.7193,1.7191,1.7192,25000000.0
2009-05-20 05:54:00,1.71905,1.7193,1.71905,1.7192,42400000.0
2009-05-20 05:55:00,1.71925,1.7193,1.71905,1.71925,41600000.0
2009-05-20 05:56:00,1.7191,1.7194,1.7189,1.7191,66000000.0
2009-05-20 05:57:00,1.7191,1.71925,1.71905,1.7191,34800000.0
2009-05-20 05:58:00,1.7191,1.71975,1.719,1.71955,72400000.0
2009-05-20 05:59:00,1.7196,1.7197,1.71925,1.71935,100000000.0
2009-05-20 06:00:00,1.7193,1.7197,1.7193,1.71935,69200000.0
2009-05-20 06:01:00,1.71935,1.71975,1.7193,1.71965,97000000.0
2009-05-20 06:02:00,1.71965,1.71985,1.71935,1.7196,73800000.0
2009-05-20 06:03:00,1.7196,1.7202,1.7196,1.7202,60800000.0
2009-05-20 06:04:00,1.7202,1.7202,1.7202,1.7202,38400000.0
2009-05-20 06:05:00,1.7202,1.7202,1.71915,1.7193,112400000.0
2009-05-20 06:06:00,1.7193,1.71965,1.71905,1.7195,119400000.0
2009-05-20 06:07:00,1.7194,1.7194,1.71885,1.71925,94400000.0
2009-05-20 06:08:00,1.71925,1.71985,1.71925,1.7193,61600000.0
2009-05-20 06:09:00,1.71935,1.71955,1.7193,1.71955,26800000.0
2009-05-20 06:10:00,1.71955,1.7197,1.71955,1.71965,9600000.0
2009-05-20 06:11:00,1.7196,1.7196,1.7196,1.7196,8400000.0
2009-05-20 06:12:00,1.7196,1.71975,1.7196,1.71975,14400000.0
2009-05-20 06:13:00,1.71975,1.7202,1.71975,1.7201,58000000.0
2009-05-20 06:14:00,1.7201,1.7204,1.72005,1.7201,58400000.0
2009-05-20 06:15:00,1.7201,1.7203,1.7193,1.7199,128400000.0
2009-05-20 06:16:00,1.71995,1.7203,1.71985,1.7203,89600000.0
2009-05-20 06:17:00,1.72045,1.72045,1.72015,1.72015,104000000.0
2009-05-20 06:18:00,1.72015,1.72035,1.72015,1.72035,11200000.0
2009-05-20 06:19:00,1.72045,1.72045,1.7198,1.7201,204600000.0
2009-05-20 06:20:00,1.7201,1.7203,1.72005,1.72025,95800000.0
2009-05-20 06:21:00,1.7201,1.72015,1.72005,1.7201,39600000.0
2009-05-20 06:22:00,1.7201,1.7202,1.71995,1.72015,63000000.0
2009-05-20 06:23:00,1.72015,1.7202,1.72005,1.7201,24600000.0
2009-05-20 06:24:00,1.7201,1.7201,1.72,1.7201,16600000.0
2009-05-20 06:25:00,1.7201,1.72035,1.7201,1.72035,49000000.0
2009-05-20 06:26:00,1.72035,1.7206,1.72015,1.7204,96000000.0
2009-05-20 06:27:00,1.7203,1.7203,1.71985,1.71985,30000000.0
2009-05-20 06:28:00,1.72,1.7202,1.7199,1.71995,99000000.0
2009-05-20 06:29:00,1.71995,1.7201,1.7199,1.7199,22600000.0
2009-05-20 06:30:00,1.72,1.72,1.7198,1.71985,26600000.0
2009-05-20 06:31:00,1.71985,1.72,1.7197,1.7198,68600000.0
2009-05-20 06:32:00,1.7198,1.72,1.71975,1.7198,105600000.0
2009-05-20 06:33:00,1.7198,1.71985,1.7197,1.71985,96600000.0
2009-05-20 06:34:00,1.71985,1.72025,1.7198,1.72,57600000.0
2009-05-20 06:35:00,1.71985,1.72045,1.71985,1.72005,89000000.0
2009-05-20 06:36:00,1.72005,1.7202,1.7198,1.72015,143400000.0
2009-05-20 06:37:00,1.72025,1.7207,1.72005,1.72025,65400000.0
2009-05-20 06:38:00,1.72035,1.7205,1.7203,1.72045,49400000.0
2009-05-20 06:39:00,1.7205,1.7206,1.7203,1.7205,57600000.0
2009-05-20 06:40:00,1.7205,1.72055,1.72,1.7201,66400000.0
2009-05-20 06:41:00,1.7201,1.7207,1.7201,1.7207,79000000.0
2009-05-20 06:42:00,1.7207,1.7207,1.71955,1.7197,120800000.0
2009-05-20 06:43:00,1.7197,1.71995,1.71915,1.71965,140000000.0
2009-05-20 06:44:00,1.71965,1.7197,1.7194,1.7194,51000000.0
2009-05-20 06:45:00,1.7194,1.71955,1.71935,1.71935,61600000.0
2009-05-20 06:46:00,1.71935,1.71955,1.7193,1.7195,72400000.0
2009-05-20 06:47:00,1.7195,1.7195,1.719,1.7192,49000000.0
2009-05-20 06:48:00,1.71925,1.7193,1.7191,1.71925,46000000.0
2009-05-20 06:49:00,1.71925,1.71925,1.71915,1.71915,17000000.0
2009-05-20 06:50:00,1.71905,1.7194,1.71895,1.71905,161200000.0
2009-05-20 06:51:00,1.71915,1.7195,1.71915,1.71925,69400000.0
2009-05-20 06:52:00,1.71925,1.71935,1.7192,1.71925,36600000.0
2009-05-20 06:53:00,1.71915,1.71925,1.71915,1.71925,16800000.0
2009-05-20 06:54:00,1.71915,1.71925,1.719,1.71915,44600000.0
2009-05-20 06:55:00,1.71915,1.71955,1.71915,1.7194,45800000.0
2009-05-20 06:56:00,1.7193,1.71945,1.7193,1.7194,18800000.0
2009-05-20 06:57:00,1.71935,1.71955,1.7193,1.71945,60800000.0
2009-05-20 06:58:00,1.7193,1.7193,1.7192,1.7192,31600000.0
2009-05-20 06:59:00,1.7193,1.71965,1.7192,1.71965,54000000.0
2009-05-20 07:00:00,1.7196,1.7196,1.71945,1.7195,14400000.0
2009-05-20 07:01:00,1.7195,1.7195,1.71935,1.71935,47600000.0
2009-05-20 07:02:00,1.7194,1.7196,1.71935,1.71945,31600000.0
2009-05-20 07:03:00,1.71945,1.7196,1.71945,1.7196,17200000.0
2009-05-20 07:04:00,1.7196,1.71965,1.71945,1.7195,25800000.0
2009-05-20 07:05:00,1.71955,1.71975,1.71945,1.71955,27600000.0
2009-05-20 07:06:00,1.71955,1.7196,1.7195,1.7196,19200000.0
2009-05-20 07:07:00,1.7195,1.7196,1.7192,1.71925,44800000.0
2009-05-20 07:08:00,1.71915,1.71955,1.71915,1.71925,82400000.0
2009-05-20 07:09:00,1.7194,1.71975,1.7192,1.7193,126400000.0
2009-05-20 07:10:00,1.7193,1.71975,1.7193,1.7197,113800000.0
2009-05-20 07:11:00,1.71985,1.71995,1.7196,1.7196,72000000.0
2009-05-20 07:12:00,1.7196,1.7198,1.71945,1.71965,43400000.0
2009-05-20 07:13:00,1.71955,1.71995,1.71955,1.71995,12600000.0
2009-05-20 07:14:00,1.71995,1.71995,1.71955,1.7198,35800000.0
2009-05-20 07:15:00,1.7198,1.72025,1.7193,1.71935,130200000.0
2009-05-20 07:16:00,1.71935,1.71955,1.7193,1.7195,31400000.0
2009-05-20 07:17:00,1.7195,1.7196,1.7193,1.71945,21600000.0
2009-05-20 07:18:00,1.71935,1.71945,1.7191,1.7191,29600000.0
2009-05-20 07:19:00,1.7192,1.7192,1.719,1.7191,39600000.0
2009-05-20 07:20:00,1.7191,1.71955,1.7191,1.71955,28000000.0
2009-05-20 07:21:00,1.71975,1.71975,1.719,1.7194,96600000.0
2009-05-20 07:22:00,1.71935,1.71935,1.71885,1.71925,107400000.0
2009-05-20 07:23:00,1.71925,1.71955,1.7191,1.71915,115800000.0
2009-05-20 07:24:00,1.7192,1.7193,1.719,1.71915,89600000.0
2009-05-20 07:25:00,1.71915,1.7192,1.71905,1.7192,39800000.0
2009-05-20 07:26:00,1.7192,1.7193,1.7191,1.71925,53000000.0
2009-05-20 07:27:00,1.71925,1.7197,1.7192,1.7194,100600000.0
2009-05-20 07:28:00,1.7193,1.72015,1.7192,1.7197,135400000.0
2009-05-20 07:29:00,1.71965,1.71985,1.7194,1.7198,90600000.0
2009-05-20 07:30:00,1.7195,1.71965,1.7195,1.7196,34600000.0
2009-05-20 07:31:00,1.7195,1.71975,1.719,1.71955,140600000.0
2009-05-20 07:32:00,1.7196,1.71975,1.71885,1.71955,166800000.0
2009-05-20 07:33:00,1.71945,1.71955,1.71895,1.719,110400000.0
2009-05-20 07:34:00,1.719,1.7191,1.71885,1.719,68200000.0
2009-05-20 07:35:00,1.719,1.71945,1.71895,1.71945,49200000.0
2009-05-20 07:36:00,1.7195,1.7196,1.7195,1.71955,14400000.0
2009-05-20 07:37:00,1.71955,1.7196,1.7193,1.7195,65200000.0
2009-05-20 07:38:00,1.71955,1.7196,1.7194,1.7194,52000000.0
2009-05-20 07:39:00,1.7193,1.7201,1.7193,1.7194,110800000.0
2009-05-20 07:40:00,1.7194,1.71985,1.71915,1.7192,109800000.0
2009-05-20 07:41:00,1.7192,1.7194,1.7186,1.7191,89000000.0
2009-05-20 07:42:00,1.71905,1.71905,1.71885,1.7189,88600000.0
2009-05-20 07:43:00,1.7189,1.719,1.71855,1.71865,139600000.0
2009-05-20 07:44:00,1.71865,1.71915,1.71865,1.71885,157000000.0
2009-05-20 07:45:00,1.71885,1.719,1.7187,1.71875,80200000.0
2009-05-20 07:46:00,1.71875,1.71895,1.71855,1.71895,112400000.0
2009-05-20 07:47:00,1.7189,1.719,1.7187,1.71895,55600000.0
2009-05-20 07:48:00,1.71895,1.719,1.71885,1.71885,47200000.0
2009-05-20 07:49:00,1.71885,1.719,1.7186,1.71875,55600000.0
2009-05-20 07:50:00,1.71875,1.7188,1.71855,1.71855,59400000.0
2009-05-20 07:51:00,1.71865,1.719,1.71845,1.719,67800000.0
2009-05-20 07:52:00,1.719,1.71905,1.7189,1.719,49400000.0
2009-05-20 07:53:00,1.71895,1.7195,1.71895,1.71945,69800000.0
2009-05-20 07:54:00,1.7195,1.7198,1.71935,1.7194,94000000.0
2009-05-20 07:55:00,1.71935,1.7197,1.7193,1.7197,84800000.0
2009-05-20 07:56:00,1.71965,1.7197,1.71885,1.71905,39200000.0
2009-05-20 07:57:00,1.7191,1.7195,1.719,1.7191,122000000.0
2009-05-20 07:58:00,1.719,1.71905,1.71855,1.71855,119600000.0
2009-05-20 07:59:00,1.71865,1.7189,1.71785,1.71835,116400000.0
2009-05-20 08:00:00,1.71835,1.71955,1.7183,1.71905,170400000.0
2009-05-20 08:01:00,1.71905,1.72005,1.7187,1.72005,161000000.0
2009-05-20 08:02:00,1.72,1.72015,1.7193,1.7198,132200000.0
2009-05-20 08:03:00,1.71995,1.71995,1.71855,1.7188,112400000.0
2009-05-20 08:04:00,1.7188,1.72005,1.7186,1.72,143000000.0
2009-05-20 08:05:00,1.72,1.72045,1.719,1.72035,151800000.0
2009-05-20 08:06:00,1.7203,1.7204,1.71975,1.7202,92200000.0
2009-05-20 08:07:00,1.72005,1.72025,1.7198,1.72005,132800000.0
2009-05-20 08:08:00,1.72005,1.72005,1.7195,1.7199,89800000.0
2009-05-20 08:09:00,1.7201,1.72025,1.72,1.7201,41400000.0
2009-05-20 08:10:00,1.72015,1.72015,1.7198,1.72005,49600000.0
2009-05-20 08:11:00,1.7201,1.7201,1.71955,1.71995,92000000.0
2009-05-20 08:12:00,1.72015,1.72015,1.7195,1.7197,134200000.0
2009-05-20 08:13:00,1.71985,1.7199,1.71925,1.7196,167000000.0
2009-05-20 08:14:00,1.7196,1.7197,1.71935,1.71935,151800000.0
2009-05-20 08:15:00,1.7194,1.7197,1.71925,1.7197,98800000.0
2009-05-20 08:16:00,1.7196,1.7196,1.7191,1.71955,96200000.0
2009-05-20 08:17:00,1.71955,1.71965,1.719,1.71955,70000000.0
2009-05-20 08:18:00,1.71945,1.7197,1.71915,1.7195,160600000.0
2009-05-20 08:19:00,1.7195,1.71975,1.7189,1.71965,119800000.0
2009-05-20 08:20:00,1.71955,1.72,1.7195,1.71985,50000000.0
2009-05-20 08:21:00,1.71985,1.72015,1.7197,1.7199,123400000.0
2009-05-20 08:22:00,1.72,1.72005,1.7197,1.7198,110800000.0
2009-05-20 08:23:00,1.7198,1.7199,1.71945,1.7195,124200000.0
2009-05-20 08:24:00,1.71965,1.71985,1.71965,1.71985,106800000.0
2009-05-20 08:25:00,1.71985,1.71995,1.7196,1.7198,50400000.0
2009-05-20 08:26:00,1.7199,1.72045,1.71985,1.72015,92800000.0
2009-05-20 08:27:00,1.72015,1.72035,1.7198,1.7202,84600000.0
2009-05-20 08:28:00,1.7201,1.72025,1.71975,1.7199,165000000.0
2009-05-20 08:29:00,1.7199,1.7201,1.71935,1.71995,124400000.0
2009-05-20 08:30:00,1.72,1.72005,1.7196,1.71995,193200000.0
2009-05-20 08:31:00,1.7199,1.7206,1.71975,1.7205,216600000.0
2009-05-20 08:32:00,1.7205,1.7205,1.72025,1.72035,193800000.0
2009-05-20 08:33:00,1.72035,1.72105,1.7203,1.72085,276000000.0
2009-05-20 08:34:00,1.72085,1.72085,1.7205,1.72055,232600000.0
2009-05-20 08:35:00,1.72065,1.72075,1.72045,1.7205,182800000.0
2009-05-20 08:36:00,1.7205,1.7205,1.7195,1.71975,224800000.0
2009-05-20 08:37:00,1.71975,1.72,1.71955,1.71985,168800000.0
2009-05-20 08:38:00,1.71985,1.72,1.7194,1.72,337000000.0
2009-05-20 08:39:00,1.7199,1.72015,1.7195,1.7197,212200000.0
2009-05-20 08:40:00,1.7197,1.7197,1.7192,1.71945,232800000.0
2009-05-20 08:41:00,1.71955,1.71965,1.71915,1.7193,226400000.0
2009-05-20 08:42:00,1.71925,1.7196,1.71845,1.7196,301200000.0
2009-05-20 08:43:00,1.7196,1.71995,1.71905,1.7199,292200000.0
2009-05-20 08:44:00,1.7199,1.7207,1.71975,1.7202,344200000.0
2009-05-20 08:45:00,1.7202,1.72025,1.7193,1.7196,267200000.0
2009-05-20 08:46:00,1.7196,1.71965,1.719,1.7194,204800000.0
2009-05-20 08:47:00,1.7193,1.72,1.71915,1.71955,210900000.0
2009-05-20 08:48:00,1.7195,1.7202,1.7194,1.7202,196400000.0
2009-05-20 08:49:00,1.7201,1.7201,1.7196,1.71975,164600000.0
2009-05-20 08:50:00,1.7198,1.71985,1.71875,1.71895,227800000.0
2009-05-20 08:51:00,1.71895,1.7194,1.71895,1.7194,329000000.0
2009-05-20 08:52:00,1.7194,1.7194,1.7189,1.7189,275600000.0
2009-05-20 08:53:00,1.719,1.72055,1.71895,1.7201,293700000.0
2009-05-20 08:54:00,1.7201,1.72035,1.71955,1.72025,335800000.0
2009-05-20 08:55:00,1.72025,1.72025,1.71945,1.7197,217200000.0
2009-05-20 08:56:00,1.71965,1.7199,1.71915,1.71965,291000000.0
2009-05-20 08:57:00,1.71965,1.7198,1.719,1.71975,399000000.0
2009-05-20 08:58:00,1.7197,1.71985,1.71925,1.7194,285200000.0
2009-05-20 08:59:00,1.71945,1.71945,1.7187,1.71875,205600000.0
2009-05-20 09:00:00,1.7187,1.7196,1.71865,1.71905,364000000.0
2009-05-20 09:01:00,1.71915,1.7193,1.7183,1.7193,317800000.0
2009-05-20 09:02:00,1.7194,1.7197,1.719,1.71905,186400000.0
2009-05-20 09:03:00,1.71905,1.7198,1.7188,1.7198,312800000.0
2009-05-20 09:04:00,1.71975,1.72035,1.7196,1.71985,290400000.0
2009-05-20 09:05:00,1.7197,1.72005,1.71945,1.7196,304000000.0
2009-05-20 09:06:00,1.71965,1.72035,1.71955,1.71995,242800000.0
2009-05-20 09:07:00,1.7201,1.7203,1.7198,1.7199,280000000.0
2009-05-20 09:08:00,1.7199,1.72,1.71955,1.7198,271400000.0
2009-05-20 09:09:00,1.7198,1.72065,1.7198,1.7203,398000000.0
2009-05-20 09:10:00,1.72025,1.7203,1.71975,1.72015,377600000.0
2009-05-20 09:11:00,1.72015,1.72085,1.71895,1.71905,325200000.0
2009-05-20 09:12:00,1.71905,1.71945,1.7188,1.7191,427000000.0
2009-05-20 09:13:00,1.7191,1.71945,1.71875,1.7193,415600000.0
2009-05-20 09:14:00,1.7192,1.71975,1.7192,1.7195,288000000.0
2009-05-20 09:15:00,1.71945,1.7196,1.7192,1.71945,492600000.0
2009-05-20 09:16:00,1.71945,1.71965,1.71915,1.7196,386400000.0
2009-05-20 09:17:00,1.7196,1.72015,1.7194,1.72005,261600000.0
2009-05-20 09:18:00,1.72,1.7203,1.71985,1.72,300800000.0
2009-05-20 09:19:00,1.72,1.72015,1.71985,1.71995,331400000.0
2009-05-20 09:20:00,1.71995,1.71995,1.7195,1.71975,269000000.0
2009-05-20 09:21:00,1.7198,1.72025,1.7198,1.72025,230200000.0
2009-05-20 09:22:00,1.7201,1.7204,1.71975,1.7198,222800000.0
2009-05-20 09:23:00,1.7198,1.72055,1.7196,1.72045,225800000.0
2009-05-20 09:24:00,1.7204,1.7204,1.71995,1.7202,180400000.0
2009-05-20 09:25:00,1.72015,1.72025,1.7198,1.71995,275200000.0
2009-05-20 09:26:00,1.7203,1.7203,1.71955,1.7198,278200000.0
2009-05-20 09:27:00,1.71975,1.7199,1.71955,1.71965,149200000.0
2009-05-20 09:28:00,1.7196,1.7199,1.7194,1.71955,281200000.0
2009-05-20 09:29:00,1.7197,1.7202,1.7196,1.72005,379400000.0
2009-05-20 09:30:00,1.72,1.72035,1.7197,1.72005,341800000.0
2009-05-20 09:31:00,1.72005,1.72065,1.7199,1.7204,307400000.0
2009-05-20 09:32:00,1.72045,1.72065,1.7203,1.7203,311400000.0
2009-05-20 09:33:00,1.7203,1.721,1.71995,1.7205,358200000.0
2009-05-20 09:34:00,1.7205,1.7208,1.72015,1.7205,247400000.0
2009-05-20 09:35:00,1.72045,1.72095,1.72045,1.7208,299400000.0
2009-05-20 09:36:00,1.7209,1.72125,1.72045,1.7206,170200000.0
2009-05-20 09:37:00,1.7206,1.7213,1.7206,1.72115,309800000.0
2009-05-20 09:38:00,1.72115,1.72125,1.72085,1.7212,303400000.0
2009-05-20 09:39:00,1.7212,1.72215,1.7212,1.722,351000000.0
2009-05-20 09:40:00,1.72195,1.72215,1.7212,1.7212,279000000.0
2009-05-20 09:41:00,1.7212,1.7219,1.7212,1.7216,291400000.0
2009-05-20 09:42:00,1.72165,1.722,1.7215,1.722,233200000.0
2009-05-20 09:43:00,1.722,1.722,1.72135,1.7216,193600000.0
2009-05-20 09:44:00,1.7216,1.72165,1.72145,1.72155,116400000.0
2009-05-20 09:45:00,1.72155,1.72235,1.72145,1.72175,261600000.0
2009-05-20 09:46:00,1.72175,1.72175,1.72135,1.72165,256400000.0
2009-05-20 09:47:00,1.72165,1.72225,1.72155,1.72205,244800000.0
2009-05-20 09:48:00,1.7221,1.72235,1.72125,1.7213,240200000.0
2009-05-20 09:49:00,1.72125,1.7214,1.72085,1.72095,255600000.0
2009-05-20 09:50:00,1.72095,1.7214,1.72055,1.7208,328600000.0
2009-05-20 09:51:00,1.7208,1.72165,1.72065,1.7208,284800000.0
2009-05-20 09:52:00,1.72095,1.72095,1.7202,1.7203,265800000.0
2009-05-20 09:53:00,1.7203,1.7204,1.71975,1.71975,251800000.0
2009-05-20 09:54:00,1.7197,1.72,1.7194,1.7198,326200000.0
2009-05-20 09:55:00,1.7198,1.7198,1.71925,1.71935,181800000.0
2009-05-20 09:56:00,1.71935,1.72025,1.71935,1.7198,271000000.0
2009-05-20 09:57:00,1.71995,1.7206,1.71995,1.7206,193600000.0
2009-05-20 09:58:00,1.7206,1.72065,1.7203,1.72035,316000000.0
2009-05-20 09:59:00,1.7205,1.72065,1.7202,1.7203,290600000.0
2009-05-20 10:00:00,1.7203,1.72045,1.7199,1.72015,283400000.0
2009-05-20 10:01:00,1.72015,1.72055,1.71965,1.7197,317800000.0
2009-05-20 10:02:00,1.71965,1.72055,1.7196,1.7203,355400000.0
2009-05-20 10:03:00,1.7204,1.7204,1.71965,1.72005,401200000.0
2009-05-20 10:04:00,1.7201,1.7202,1.71995,1.72015,231200000.0
2009-05-20 10:05:00,1.72015,1.7204,1.7199,1.7201,398000000.0
2009-05-20 10:06:00,1.71995,1.7206,1.71985,1.7203,418200000.0
2009-05-20 10:07:00,1.7203,1.72045,1.72,1.72,486800000.0
2009-05-20 10:08:00,1.71995,1.72,1.7193,1.7193,376600000.0
2009-05-20 10:09:00,1.7193,1.7196,1.71895,1.71905,311000000.0
2009-05-20 10:10:00,1.71905,1.71925,1.7183,1.7187,255000000.0
2009-05-20 10:11:00,1.71855,1.7187,1.7182,1.71855,452200000.0
2009-05-20 10:12:00,1.71875,1.71965,1.71865,1.71965,260400000.0
2009-05-20 10:13:00,1.71965,1.72015,1.7196,1.7198,325000000.0
2009-05-20 10:14:00,1.72,1.7201,1.7198,1.7199,285800000.0
2009-05-20 10:15:00,1.7199,1.7199,1.7194,1.7199,290000000.0
2009-05-20 10:16:00,1.71985,1.7199,1.7194,1.71965,345600000.0
2009-05-20 10:17:00,1.7197,1.7197,1.7185,1.7186,323000000.0
2009-05-20 10:18:00,1.71865,1.71865,1.7184,1.7186,187000000.0
2009-05-20 10:19:00,1.71845,1.7189,1.7183,1.7185,375400000.0
2009-05-20 10:20:00,1.7185,1.71865,1.71825,1.71825,274000000.0
2009-05-20 10:21:00,1.71835,1.7193,1.71835,1.7189,419400000.0
2009-05-20 10:22:00,1.71875,1.7189,1.7187,1.71885,264200000.0
2009-05-20 10:23:00,1.71885,1.71915,1.7188,1.7189,244600000.0
2009-05-20 10:24:00,1.71905,1.71915,1.7187,1.71885,271200000.0
2009-05-20 10:25:00,1.71895,1.71945,1.71885,1.7193,392600000.0
2009-05-20 10:26:00,1.7193,1.71935,1.71885,1.71915,221800000.0
2009-05-20 10:27:00,1.7191,1.7193,1.7186,1.7189,274400000.0
2009-05-20 10:28:00,1.7189,1.71935,1.71875,1.71885,311200000.0
2009-05-20 10:29:00,1.71885,1.7194,1.71845,1.7189,379800000.0
2009-05-20 10:30:00,1.7189,1.71895,1.71745,1.71835,385000000.0
2009-05-20 10:31:00,1.7184,1.7184,1.71735,1.7177,453000000.0
2009-05-20 10:32:00,1.71775,1.7183,1.71765,1.7183,368600000.0
2009-05-20 10:33:00,1.71825,1.71855,1.71805,1.7184,370400000.0
2009-05-20 10:34:00,1.7185,1.71895,1.7179,1.71875,494400000.0
2009-05-20 10:35:00,1.71885,1.7199,1.71865,1.71945,305000000.0
2009-05-20 10:36:00,1.71945,1.71945,1.7186,1.71885,219800000.0
2009-05-20 10:37:00,1.71885,1.7197,1.71885,1.71915,438400000.0
2009-05-20 10:38:00,1.71945,1.7197,1.71925,1.7193,130600000.0
2009-05-20 10:39:00,1.71935,1.7196,1.71915,1.7195,321800000.0
2009-05-20 10:40:00,1.7195,1.71975,1.7191,1.7191,295600000.0
2009-05-20 10:41:00,1.7192,1.72105,1.71915,1.7206,383800000.0
2009-05-20 10:42:00,1.72065,1.7208,1.7201,1.7204,283400000.0
2009-05-20 10:43:00,1.7205,1.72075,1.72015,1.72015,286800000.0
2009-05-20 10:44:00,1.72015,1.7203,1.71965,1.72015,185000000.0
2009-05-20 10:45:00,1.72005,1.72025,1.7198,1.7202,169600000.0
2009-05-20 10:46:00,1.72015,1.72045,1.72015,1.7203,178200000.0
2009-05-20 10:47:00,1.72035,1.72035,1.7196,1.7197,263000000.0
2009-05-20 10:48:00,1.7197,1.7203,1.7197,1.7201,203200000.0
2009-05-20 10:49:00,1.7201,1.72035,1.71995,1.72,200200000.0
2009-05-20 10:50:00,1.72005,1.72035,1.71985,1.72005,220200000.0
2009-05-20 10:51:00,1.71995,1.71995,1.7196,1.71985,111200000.0
2009-05-20 10:52:00,1.7197,1.7198,1.7193,1.7195,272800000.0
2009-05-20 10:53:00,1.71945,1.7202,1.7194,1.7194,333200000.0
2009-05-20 10:54:00,1.7196,1.72015,1.71935,1.72015,320400000.0
2009-05-20 10:55:00,1.72015,1.7211,1.72015,1.7206,465000000.0
2009-05-20 10:56:00,1.7206,1.7207,1.72005,1.7202,515600000.0
2009-05-20 10:57:00,1.7201,1.72035,1.7199,1.72015,452800000.0
2009-05-20 10:58:00,1.72015,1.72025,1.71965,1.7197,432400000.0
2009-05-20 10:59:00,1.71975,1.72075,1.71965,1.72045,267200000.0
2009-05-20 11:00:00,1.72045,1.7211,1.7197,1.7205,368800000.0
2009-05-20 11:01:00,1.72045,1.72075,1.7196,1.72,270200000.0
2009-05-20 11:02:00,1.71995,1.7201,1.71945,1.71975,287000000.0
2009-05-20 11:03:00,1.71975,1.7202,1.71965,1.7201,223000000.0
2009-05-20 11:04:00,1.7201,1.72015,1.7198,1.72005,154200000.0
2009-05-20 11:05:00,1.7201,1.7202,1.71935,1.7196,233000000.0
2009-05-20 11:06:00,1.7195,1.7203,1.71945,1.72015,228600000.0
2009-05-20 11:07:00,1.7201,1.72015,1.719,1.7192,235800000.0
2009-05-20 11:08:00,1.71915,1.7196,1.719,1.71925,342600000.0
2009-05-20 11:09:00,1.71925,1.7193,1.7188,1.71925,292400000.0
2009-05-20 11:10:00,1.71925,1.71935,1.71865,1.7191,325800000.0
2009-05-20 11:11:00,1.7191,1.71985,1.71885,1.7198,339200000.0
2009-05-20 11:12:00,1.7198,1.7199,1.7191,1.7191,491800000.0
2009-05-20 11:13:00,1.7191,1.71955,1.71875,1.7192,375800000.0
2009-05-20 11:14:00,1.7192,1.7192,1.71875,1.7191,269000000.0
2009-05-20 11:15:00,1.71915,1.7195,1.71885,1.71925,294000000.0
2009-05-20 11:16:00,1.71925,1.71945,1.719,1.7191,309200000.0
2009-05-20 11:17:00,1.7192,1.71975,1.7191,1.71965,379400000.0
2009-05-20 11:18:00,1.71965,1.7199,1.71955,1.71975,331800000.0
2009-05-20 11:19:00,1.71975,1.7199,1.71925,1.7196,261600000.0
2009-05-20 11:20:00,1.71955,1.71965,1.7191,1.7193,339600000.0
2009-05-20 11:21:00,1.7196,1.71975,1.71925,1.7197,194800000.0
2009-05-20 11:22:00,1.71975,1.72,1.7196,1.71995,96000000.0
2009-05-20 11:23:00,1.72,1.72005,1.71965,1.71985,101400000.0
2009-05-20 11:24:00,1.71985,1.72005,1.71965,1.72005,111600000.0
2009-05-20 11:25:00,1.72005,1.72015,1.71985,1.71985,156200000.0
2009-05-20 11:26:00,1.71985,1.72,1.7196,1.7198,251600000.0
2009-05-20 11:27:00,1.71995,1.72005,1.71955,1.71985,188400000.0
2009-05-20 11:28:00,1.7199,1.72015,1.71975,1.71995,317000000.0
2009-05-20 11:29:00,1.71995,1.7202,1.7195,1.7199,224400000.0
2009-05-20 11:30:00,1.7201,1.7205,1.7199,1.7205,260600000.0
2009-05-20 11:31:00,1.7205,1.7207,1.72025,1.7207,160200000.0
2009-05-20 11:32:00,1.7207,1.7208,1.72035,1.7207,217200000.0
2009-05-20 11:33:00,1.7207,1.72115,1.72055,1.72105,400600000.0
2009-05-20 11:34:00,1.72095,1.72115,1.7205,1.72065,192200000.0
2009-05-20 11:35:00,1.72065,1.72065,1.7203,1.72045,113600000.0
2009-05-20 11:36:00,1.7205,1.72085,1.7204,1.72085,176000000.0
2009-05-20 11:37:00,1.72085,1.72085,1.7205,1.7205,132800000.0
2009-05-20 11:38:00,1.7206,1.7206,1.71965,1.7204,151400000.0
2009-05-20 11:39:00,1.72035,1.7205,1.7196,1.71965,178400000.0
2009-05-20 11:40:00,1.71975,1.72025,1.71965,1.7201,118600000.0
2009-05-20 11:41:00,1.7201,1.7201,1.7193,1.7196,175200000.0
2009-05-20 11:42:00,1.7196,1.72,1.71955,1.7197,198400000.0
2009-05-20 11:43:00,1.7197,1.7198,1.71925,1.71935,54200000.0
2009-05-20 11:44:00,1.7193,1.7196,1.71895,1.71905,254600000.0
2009-05-20 11:45:00,1.71905,1.7197,1.71905,1.71955,207200000.0
2009-05-20 11:46:00,1.71955,1.7199,1.71945,1.7198,211200000.0
2009-05-20 11:47:00,1.7198,1.7198,1.71885,1.71905,199000000.0
2009-05-20 11:48:00,1.7191,1.7194,1.719,1.7192,186400000.0
2009-05-20 11:49:00,1.71925,1.7193,1.7191,1.7193,87000000.0
2009-05-20 11:50:00,1.7192,1.71985,1.71875,1.71895,181000000.0
2009-05-20 11:51:00,1.71895,1.71945,1.7188,1.71945,237600000.0
2009-05-20 11:52:00,1.7195,1.71965,1.7187,1.7187,241000000.0
2009-05-20 11:53:00,1.71865,1.7191,1.71855,1.71865,163000000.0
2009-05-20 11:54:00,1.71865,1.71985,1.71865,1.7193,195000000.0
2009-05-20 11:55:00,1.7193,1.7196,1.71915,1.71925,187000000.0
2009-05-20 11:56:00,1.71925,1.7197,1.71925,1.7195,119600000.0
2009-05-20 11:57:00,1.71945,1.71955,1.71875,1.71915,295000000.0
2009-05-20 11:58:00,1.719,1.71925,1.71865,1.7192,224800000.0
2009-05-20 11:59:00,1.71925,1.7193,1.71895,1.719,85800000.0
2009-05-20 12:00:00,1.719,1.7194,1.71855,1.7192,351600000.0
2009-05-20 12:01:00,1.7193,1.7193,1.7187,1.71885,234600000.0
2009-05-20 12:02:00,1.71885,1.71885,1.7183,1.71855,166400000.0
2009-05-20 12:03:00,1.7186,1.7186,1.7179,1.7179,179400000.0
2009-05-20 12:04:00,1.71805,1.7181,1.7174,1.71775,188800000.0
2009-05-20 12:05:00,1.7178,1.71795,1.71735,1.7174,183400000.0
2009-05-20 12:06:00,1.71745,1.718,1.71725,1.71765,159800000.0
2009-05-20 12:07:00,1.7176,1.71815,1.7175,1.71775,153000000.0
2009-05-20 12:08:00,1.71775,1.71845,1.7176,1.71795,236000000.0
2009-05-20 12:09:00,1.71795,1.7183,1.71775,1.718,174400000.0
2009-05-20 12:10:00,1.71795,1.7183,1.7179,1.7181,147200000.0
2009-05-20 12:11:00,1.71805,1.71845,1.71805,1.71835,91000000.0
2009-05-20 12:12:00,1.7183,1.7184,1.7177,1.71835,175200000.0
2009-05-20 12:13:00,1.71825,1.7187,1.71825,1.71865,190200000.0
2009-05-20 12:14:00,1.71855,1.71865,1.7171,1.7171,310800000.0
2009-05-20 12:15:00,1.7171,1.71745,1.7171,1.71735,222000000.0
2009-05-20 12:16:00,1.71735,1.71735,1.71695,1.7171,291400000.0
2009-05-20 12:17:00,1.7172,1.71745,1.7169,1.7173,361200000.0
2009-05-20 12:18:00,1.71735,1.71765,1.7172,1.71765,241000000.0
2009-05-20 12:19:00,1.71765,1.71765,1.71735,1.7175,259000000.0
2009-05-20 12:20:00,1.71755,1.71755,1.71725,1.7173,237400000.0
2009-05-20 12:21:00,1.7172,1.7172,1.71615,1.7164,155600000.0
2009-05-20 12:22:00,1.7164,1.7164,1.71555,1.71575,185600000.0
2009-05-20 12:23:00,1.71585,1.71635,1.7157,1.7162,166400000.0
2009-05-20 12:24:00,1.7162,1.71645,1.7157,1.7161,200800000.0
2009-05-20 12:25:00,1.71575,1.7163,1.71575,1.716,297200000.0
2009-05-20 12:26:00,1.716,1.7165,1.71595,1.71635,304800000.0
2009-05-20 12:27:00,1.71635,1.7164,1.71605,1.71625,396800000.0
2009-05-20 12:28:00,1.71625,1.71655,1.71565,1.71565,359800000.0
2009-05-20 12:29:00,1.71565,1.71615,1.7155,1.7157,245200000.0
2009-05-20 12:30:00,1.71565,1.71575,1.7153,1.7155,404400000.0
2009-05-20 12:31:00,1.71545,1.71545,1.7138,1.71385,366800000.0
2009-05-20 12:32:00,1.71395,1.71415,1.71345,1.71415,387200000.0
2009-05-20 12:33:00,1.71415,1.7151,1.71415,1.7151,303100000.0
2009-05-20 12:34:00,1.7151,1.71555,1.7147,1.715,322400000.0
2009-05-20 12:35:00,1.71495,1.7153,1.7147,1.7148,316200000.0
2009-05-20 12:36:00,1.7148,1.7152,1.71435,1.7146,344800000.0
2009-05-20 12:37:00,1.71455,1.71465,1.71375,1.71385,383600000.0
2009-05-20 12:38:00,1.7138,1.71425,1.7134,1.714,370400000.0
2009-05-20 12:39:00,1.714,1.7144,1.714,1.71425,511200000.0
2009-05-20 12:40:00,1.71425,1.71445,1.7139,1.71405,285400000.0
2009-05-20 12:41:00,1.7141,1.71415,1.7136,1.7138,230600000.0
2009-05-20 12:42:00,1.7138,1.71425,1.71345,1.7137,244000000.0
2009-05-20 12:43:00,1.7137,1.71385,1.7134,1.71365,174400000.0
2009-05-20 12:44:00,1.7136,1.71465,1.7136,1.7145,251800000.0
2009-05-20 12:45:00,1.7145,1.71465,1.71395,1.71445,430800000.0
2009-05-20 12:46:00,1.71445,1.71475,1.71355,1.7144,504200000.0
2009-05-20 12:47:00,1.7144,1.71475,1.7131,1.7137,451400000.0
2009-05-20 12:48:00,1.7137,1.7138,1.71265,1.71265,453000000.0
2009-05-20 12:49:00,1.7128,1.71335,1.7125,1.71305,541000000.0
2009-05-20 12:50:00,1.71305,1.7136,1.71305,1.7134,375600000.0
2009-05-20 12:51:00,1.7134,1.7135,1.7127,1.71285,380400000.0
2009-05-20 12:52:00,1.7129,1.7137,1.7128,1.71325,376400000.0
2009-05-20 12:53:00,1.71325,1.7141,1.713,1.71395,389000000.0
2009-05-20 12:54:00,1.714,1.7145,1.71385,1.71395,341400000.0
2009-05-20 12:55:00,1.71395,1.71395,1.7133,1.7136,347600000.0
2009-05-20 12:56:00,1.71355,1.7138,1.71335,1.7135,239000000.0
2009-05-20 12:57:00,1.7134,1.71415,1.71335,1.7141,333600000.0
2009-05-20 12:58:00,1.714,1.7146,1.71395,1.71435,157200000.0
2009-05-20 12:59:00,1.71435,1.71435,1.7138,1.71385,280200000.0
2009-05-20 13:00:00,1.71385,1.71385,1.7128,1.7135,353400000.0
2009-05-20 13:01:00,1.7135,1.71435,1.7135,1.714,272400000.0
2009-05-20 13:02:00,1.71405,1.71445,1.7138,1.71385,388400000.0
2009-05-20 13:03:00,1.71375,1.71395,1.7134,1.7137,299000000.0
2009-05-20 13:04:00,1.7138,1.71415,1.71365,1.71405,264000000.0
2009-05-20 13:05:00,1.714,1.71405,1.7133,1.7136,221600000.0
2009-05-20 13:06:00,1.71355,1.7136,1.7134,1.7134,182600000.0
2009-05-20 13:07:00,1.7135,1.7137,1.71325,1.7134,188800000.0
2009-05-20 13:08:00,1.7134,1.7139,1.7134,1.7136,205400000.0
2009-05-20 13:09:00,1.7137,1.71405,1.7134,1.7135,270400000.0
2009-05-20 13:10:00,1.7136,1.71375,1.71285,1.71285,175600000.0
2009-05-20 13:11:00,1.7129,1.7131,1.7128,1.71285,305400000.0
2009-05-20 13:12:00,1.7129,1.7129,1.71245,1.71265,342200000.0
2009-05-20 13:13:00,1.71265,1.71295,1.71265,1.71275,257800000.0
2009-05-20 13:14:00,1.71275,1.71285,1.71195,1.71235,207400000.0
2009-05-20 13:15:00,1.71235,1.71255,1.7121,1.7121,244400000.0
2009-05-20 13:16:00,1.7121,1.71215,1.71165,1.71165,206600000.0
2009-05-20 13:17:00,1.7116,1.7118,1.7115,1.7118,174600000.0
2009-05-20 13:18:00,1.7118,1.7122,1.7116,1.7122,284400000.0
2009-05-20 13:19:00,1.7122,1.7127,1.71205,1.7127,324000000.0
2009-05-20 13:20:00,1.7127,1.71315,1.71225,1.71285,315200000.0
2009-05-20 13:21:00,1.7128,1.71285,1.7118,1.71225,299400000.0
2009-05-20 13:22:00,1.71225,1.71295,1.71215,1.71265,332400000.0
2009-05-20 13:23:00,1.71265,1.7129,1.71225,1.71255,310600000.0
2009-05-20 13:24:00,1.71255,1.71385,1.7124,1.71375,446200000.0
2009-05-20 13:25:00,1.7138,1.7138,1.7131,1.71335,324000000.0
2009-05-20 13:26:00,1.71335,1.7134,1.7131,1.7132,302200000.0
2009-05-20 13:27:00,1.71325,1.7137,1.7132,1.71355,384200000.0
2009-05-20 13:28:00,1.71355,1.71355,1.71325,1.7133,204800000.0
2009-05-20 13:29:00,1.7135,1.71395,1.7134,1.7139,331000000.0
2009-05-20 13:30:00,1.7138,1.71425,1.7136,1.7139,383200000.0
2009-05-20 13:31:00,1.7139,1.71445,1.7139,1.71415,362600000.0
2009-05-20 13:32:00,1.71415,1.71465,1.71415,1.7143,150800000.0
2009-05-20 13:33:00,1.71425,1.71445,1.7141,1.7144,160400000.0
2009-05-20 13:34:00,1.7144,1.7152,1.71435,1.7146,416000000.0
2009-05-20 13:35:00,1.7146,1.7146,1.7142,1.7145,318600000.0
2009-05-20 13:36:00,1.7145,1.7148,1.71425,1.71435,211600000.0
2009-05-20 13:37:00,1.7145,1.71465,1.71435,1.71445,296400000.0
2009-05-20 13:38:00,1.71445,1.715,1.7144,1.71445,439000000.0
2009-05-20 13:39:00,1.7144,1.71465,1.7141,1.71425,414800000.0
2009-05-20 13:40:00,1.7143,1.7146,1.71405,1.71455,540400000.0
2009-05-20 13:41:00,1.71455,1.7147,1.7138,1.7141,396000000.0
2009-05-20 13:42:00,1.71415,1.7155,1.71395,1.71545,433200000.0
2009-05-20 13:43:00,1.7155,1.71575,1.7149,1.7153,472200000.0
2009-05-20 13:44:00,1.7153,1.7153,1.7143,1.71435,355600000.0
2009-05-20 13:45:00,1.71445,1.7146,1.7143,1.7145,341600000.0
2009-05-20 13:46:00,1.7145,1.7147,1.7144,1.71465,255800000.0
2009-05-20 13:47:00,1.71465,1.71495,1.7144,1.71485,401200000.0
2009-05-20 13:48:00,1.71485,1.71535,1.71415,1.71445,351600000.0
2009-05-20 13:49:00,1.7144,1.7148,1.71435,1.71455,239200000.0
2009-05-20 13:50:00,1.71455,1.7151,1.71395,1.7141,417400000.0
2009-05-20 13:51:00,1.71405,1.71435,1.71375,1.71405,315400000.0
2009-05-20 13:52:00,1.71405,1.7147,1.71405,1.71425,168000000.0
2009-05-20 13:53:00,1.7149,1.71595,1.7148,1.7159,341600000.0
2009-05-20 13:54:00,1.7159,1.71615,1.7149,1.71515,389000000.0
2009-05-20 13:55:00,1.71505,1.7153,1.71495,1.71515,331000000.0
2009-05-20 13:56:00,1.71505,1.7152,1.7146,1.71475,350200000.0
2009-05-20 13:57:00,1.7147,1.71495,1.7146,1.71475,358200000.0
2009-05-20 13:58:00,1.7147,1.7153,1.71465,1.71505,296600000.0
2009-05-20 13:59:00,1.7151,1.7151,1.7145,1.7148,281400000.0
2009-05-20 14:00:00,1.7149,1.7149,1.71365,1.71365,405600000.0
2009-05-20 14:01:00,1.71365,1.7139,1.7132,1.7134,405600000.0
2009-05-20 14:02:00,1.71355,1.71405,1.71295,1.7137,342800000.0
2009-05-20 14:03:00,1.71375,1.7139,1.7125,1.7127,392800000.0
2009-05-20 14:04:00,1.7127,1.71345,1.71265,1.7133,367400000.0
2009-05-20 14:05:00,1.71325,1.7134,1.713,1.7132,373400000.0
2009-05-20 14:06:00,1.71315,1.7135,1.7131,1.7132,356800000.0
2009-05-20 14:07:00,1.71325,1.7135,1.71285,1.7131,496800000.0
2009-05-20 14:08:00,1.71315,1.71345,1.713,1.7133,310800000.0
2009-05-20 14:09:00,1.7133,1.71365,1.7131,1.7131,269600000.0
2009-05-20 14:10:00,1.7131,1.71335,1.7129,1.7132,306400000.0
2009-05-20 14:11:00,1.71315,1.71375,1.71315,1.71355,284400000.0
2009-05-20 14:12:00,1.71355,1.7137,1.71335,1.7137,427000000.0
2009-05-20 14:13:00,1.7137,1.71425,1.7137,1.71425,403200000.0
2009-05-20 14:14:00,1.7142,1.71425,1.7136,1.7136,332600000.0
2009-05-20 14:15:00,1.7135,1.71375,1.71255,1.71295,427000000.0
2009-05-20 14:16:00,1.713,1.713,1.7123,1.7123,367600000.0
2009-05-20 14:17:00,1.71225,1.7126,1.71195,1.7122,527800000.0
2009-05-20 14:18:00,1.71225,1.7128,1.7121,1.71275,290800000.0
2009-05-20 14:19:00,1.7127,1.71375,1.7127,1.71335,315800000.0
2009-05-20 14:20:00,1.71335,1.7135,1.7128,1.7135,415600000.0
2009-05-20 14:21:00,1.7135,1.71375,1.7134,1.71365,415200000.0
2009-05-20 14:22:00,1.71375,1.71385,1.71345,1.7136,423000000.0
2009-05-20 14:23:00,1.71375,1.71385,1.7134,1.71365,483200000.0
2009-05-20 14:24:00,1.71365,1.71395,1.7134,1.7135,232800000.0
2009-05-20 14:25:00,1.71355,1.7139,1.7134,1.71345,308800000.0
2009-05-20 14:26:00,1.7135,1.714,1.7133,1.7139,280000000.0
2009-05-20 14:27:00,1.71395,1.714,1.7135,1.7135,353000000.0
2009-05-20 14:28:00,1.71355,1.7137,1.7132,1.71325,340600000.0
2009-05-20 14:29:00,1.7133,1.71345,1.713,1.71345,547600000.0
2009-05-20 14:30:00,1.7135,1.71425,1.71345,1.7138,572800000.0
2009-05-20 14:31:00,1.7138,1.7142,1.71285,1.71315,493200000.0
2009-05-20 14:32:00,1.71315,1.71345,1.7128,1.71325,378200000.0
2009-05-20 14:33:00,1.71325,1.71335,1.7127,1.713,281400000.0
2009-05-20 14:34:00,1.713,1.713,1.71265,1.71275,357600000.0
2009-05-20 14:35:00,1.71285,1.71345,1.7128,1.7129,364000000.0
2009-05-20 14:36:00,1.71295,1.7132,1.71245,1.7131,463800000.0
2009-05-20 14:37:00,1.7131,1.7137,1.71285,1.7136,417000000.0
2009-05-20 14:38:00,1.71365,1.71365,1.71285,1.71285,420600000.0
2009-05-20 14:39:00,1.7129,1.7131,1.71265,1.7127,368800000.0
2009-05-20 14:40:00,1.71275,1.71285,1.7124,1.7125,437400000.0
2009-05-20 14:41:00,1.7125,1.713,1.712,1.7128,557800000.0
2009-05-20 14:42:00,1.71285,1.71315,1.7126,1.713,418600000.0
2009-05-20 14:43:00,1.713,1.7139,1.71275,1.71375,412200000.0
2009-05-20 14:44:00,1.7137,1.71485,1.7134,1.71435,436400000.0
2009-05-20 14:45:00,1.7144,1.71455,1.71385,1.71405,567800000.0
2009-05-20 14:46:00,1.71405,1.7146,1.7135,1.71365,454000000.0
2009-05-20 14:47:00,1.71355,1.7137,1.7126,1.7127,377400000.0
2009-05-20 14:48:00,1.71265,1.71285,1.7119,1.7123,463700000.0
2009-05-20 14:49:00,1.7123,1.71345,1.7123,1.71325,324600000.0
2009-05-20 14:50:00,1.71325,1.7138,1.713,1.71355,407800000.0
2009-05-20 14:51:00,1.71355,1.71395,1.71345,1.71385,525200000.0
2009-05-20 14:52:00,1.71395,1.71405,1.71325,1.7136,480200000.0
2009-05-20 14:53:00,1.71355,1.71375,1.71255,1.7126,466700000.0
2009-05-20 14:54:00,1.7126,1.7127,1.71145,1.7123,364600000.0
2009-05-20 14:55:00,1.7125,1.7125,1.71195,1.7122,486000000.0
2009-05-20 14:56:00,1.71225,1.7126,1.7121,1.71245,497800000.0
2009-05-20 14:57:00,1.71245,1.7127,1.7122,1.71235,476800000.0
2009-05-20 14:58:00,1.71235,1.71345,1.71235,1.7132,469800000.0
2009-05-20 14:59:00,1.71315,1.71335,1.7129,1.71295,295600000.0
2009-05-20 15:00:00,1.713,1.7132,1.7126,1.713,336300000.0
2009-05-20 15:01:00,1.713,1.71375,1.713,1.713,278000000.0
2009-05-20 15:02:00,1.71305,1.71355,1.713,1.71315,323400000.0
2009-05-20 15:03:00,1.71305,1.7133,1.71295,1.71315,349200000.0
2009-05-20 15:04:00,1.71315,1.71315,1.7126,1.7126,443600000.0
2009-05-20 15:05:00,1.71265,1.7128,1.7118,1.712,312800000.0
2009-05-20 15:06:00,1.712,1.7124,1.71185,1.71235,513000000.0
2009-05-20 15:07:00,1.71235,1.71255,1.7116,1.71165,394600000.0
2009-05-20 15:08:00,1.7114,1.71195,1.71075,1.71095,485000000.0
2009-05-20 15:09:00,1.7109,1.711,1.71055,1.71075,464200000.0
2009-05-20 15:10:00,1.7108,1.711,1.7105,1.71085,448600000.0
2009-05-20 15:11:00,1.71085,1.7113,1.7106,1.71125,467200000.0
2009-05-20 15:12:00,1.71115,1.7115,1.71105,1.71135,396200000.0
2009-05-20 15:13:00,1.71125,1.7113,1.71045,1.71065,446400000.0
2009-05-20 15:14:00,1.71065,1.7107,1.71,1.71025,420400000.0
2009-05-20 15:15:00,1.71025,1.71085,1.71005,1.7108,425000000.0
2009-05-20 15:16:00,1.7107,1.7113,1.7105,1.71095,426600000.0
2009-05-20 15:17:00,1.711,1.711,1.71055,1.71075,432400000.0
2009-05-20 15:18:00,1.71075,1.71105,1.71065,1.71095,389000000.0
2009-05-20 15:19:00,1.7109,1.7113,1.71065,1.7109,461600000.0
2009-05-20 15:20:00,1.71095,1.711,1.71035,1.7106,321200000.0
2009-05-20 15:21:00,1.7106,1.7112,1.71055,1.71105,343600000.0
2009-05-20 15:22:00,1.71105,1.71305,1.71035,1.71295,500200000.0
2009-05-20 15:23:00,1.71295,1.7132,1.7123,1.7128,497400000.0
2009-05-20 15:24:00,1.71285,1.7134,1.71255,1.71315,357000000.0
2009-05-20 15:25:00,1.71315,1.7138,1.71305,1.71345,521800000.0
2009-05-20 15:26:00,1.71335,1.714,1.71315,1.71335,532600000.0
2009-05-20 15:27:00,1.71335,1.71345,1.7128,1.7129,473800000.0
2009-05-20 15:28:00,1.7129,1.7133,1.7127,1.71325,358000000.0
2009-05-20 15:29:00,1.71315,1.7135,1.7131,1.71325,489200000.0
2009-05-20 15:30:00,1.7132,1.71335,1.71285,1.71325,307600000.0
2009-05-20 15:31:00,1.7133,1.71345,1.71265,1.7133,359400000.0
2009-05-20 15:32:00,1.7133,1.71375,1.7129,1.71375,416400000.0
2009-05-20 15:33:00,1.71375,1.7139,1.7129,1.71315,518400000.0
2009-05-20 15:34:00,1.7131,1.7131,1.712,1.7125,405400000.0
2009-05-20 15:35:00,1.71185,1.71245,1.71185,1.7122,437000000.0
2009-05-20 15:36:00,1.71225,1.7124,1.71195,1.7121,465800000.0
2009-05-20 15:37:00,1.71215,1.71215,1.71155,1.712,596200000.0
2009-05-20 15:38:00,1.712,1.71215,1.7111,1.7113,451200000.0
2009-05-20 15:39:00,1.7113,1.71195,1.71115,1.7115,597800000.0
2009-05-20 15:40:00,1.7116,1.7118,1.71105,1.71165,547800000.0
2009-05-20 15:41:00,1.71165,1.7119,1.71135,1.7118,553200000.0
2009-05-20 15:42:00,1.7118,1.71215,1.7116,1.71185,490200000.0
2009-05-20 15:43:00,1.7118,1.7121,1.71035,1.7106,479000000.0
2009-05-20 15:44:00,1.71055,1.71075,1.7098,1.7102,558900000.0
2009-05-20 15:45:00,1.7103,1.7112,1.70995,1.71085,549200000.0
2009-05-20 15:46:00,1.71085,1.71205,1.7107,1.71205,550500000.0
2009-05-20 15:47:00,1.71225,1.71275,1.71195,1.712,508000000.0
2009-05-20 15:48:00,1.712,1.71295,1.7118,1.7123,473600000.0
2009-05-20 15:49:00,1.7124,1.7133,1.71205,1.7132,509200000.0
2009-05-20 15:50:00,1.71275,1.7134,1.71275,1.7131,475600000.0
2009-05-20 15:51:00,1.7131,1.71435,1.7123,1.7139,485600000.0
2009-05-20 15:52:00,1.714,1.71425,1.7136,1.71365,572000000.0
2009-05-20 15:53:00,1.7137,1.7148,1.7137,1.71405,547200000.0
2009-05-20 15:54:00,1.71405,1.71415,1.71335,1.7138,433800000.0
2009-05-20 15:55:00,1.7138,1.7144,1.7136,1.7141,462800000.0
2009-05-20 15:56:00,1.71405,1.7142,1.71315,1.71335,500600000.0
2009-05-20 15:57:00,1.71335,1.7136,1.7133,1.7133,483800000.0
2009-05-20 15:58:00,1.7132,1.7135,1.7128,1.7129,494400000.0
2009-05-20 15:59:00,1.7129,1.71335,1.7129,1.7132,439000000.0
2009-05-20 16:00:00,1.713,1.71345,1.7125,1.7133,430900000.0
2009-05-20 16:01:00,1.7132,1.7137,1.71285,1.71315,457000000.0
2009-05-20 16:02:00,1.71305,1.71385,1.71305,1.7134,521000000.0
2009-05-20 16:03:00,1.7134,1.7137,1.71325,1.71335,594600000.0
2009-05-20 16:04:00,1.71335,1.71445,1.7133,1.71445,392400000.0
2009-05-20 16:05:00,1.71445,1.7145,1.71415,1.7143,542400000.0
2009-05-20 16:06:00,1.71425,1.71455,1.7139,1.714,542800000.0
2009-05-20 16:07:00,1.71405,1.7145,1.71395,1.71415,497000000.0
2009-05-20 16:08:00,1.71415,1.71435,1.714,1.7142,448400000.0
2009-05-20 16:09:00,1.7142,1.7144,1.7139,1.71395,299400000.0
2009-05-20 16:10:00,1.71395,1.71425,1.7137,1.7138,562800000.0
2009-05-20 16:11:00,1.7138,1.71415,1.7138,1.71405,443800000.0
2009-05-20 16:12:00,1.71405,1.71435,1.7138,1.71405,473800000.0
2009-05-20 16:13:00,1.714,1.71415,1.71375,1.714,426200000.0
2009-05-20 16:14:00,1.714,1.71405,1.71345,1.71355,396000000.0
2009-05-20 16:15:00,1.71355,1.71385,1.7134,1.7138,552200000.0
2009-05-20 16:16:00,1.7138,1.71415,1.7137,1.7139,535200000.0
2009-05-20 16:17:00,1.7139,1.7142,1.71375,1.714,470200000.0
2009-05-20 16:18:00,1.71425,1.7145,1.7138,1.71425,555800000.0
2009-05-20 16:19:00,1.7142,1.71465,1.71395,1.7144,510600000.0
2009-05-20 16:20:00,1.7144,1.71465,1.714,1.71445,371400000.0
2009-05-20 16:21:00,1.7146,1.71475,1.7141,1.7144,490800000.0
2009-05-20 16:22:00,1.7144,1.7168,1.71435,1.7168,467600001.0
2009-05-20 16:23:00,1.71695,1.7179,1.71665,1.7176,470400000.0
2009-05-20 16:24:00,1.7176,1.71765,1.7167,1.71735,458400000.0
2009-05-20 16:25:00,1.71735,1.71765,1.717,1.7176,384400000.0
2009-05-20 16:26:00,1.7175,1.7179,1.71695,1.71695,442400000.0
2009-05-20 16:27:00,1.71695,1.7175,1.7165,1.71665,412400000.0
2009-05-20 16:28:00,1.71665,1.71675,1.7162,1.71665,397000000.0
2009-05-20 16:29:00,1.71655,1.7171,1.71655,1.7169,406000000.0
2009-05-20 16:30:00,1.7168,1.7173,1.7167,1.71675,473000000.0
2009-05-20 16:31:00,1.7168,1.7168,1.7163,1.71645,354800000.0
2009-05-20 16:32:00,1.71645,1.71705,1.7164,1.7168,345000000.0
2009-05-20 16:33:00,1.71685,1.71815,1.71665,1.718,370200000.0
2009-05-20 16:34:00,1.71795,1.7181,1.7174,1.7176,525000000.0
2009-05-20 16:35:00,1.7176,1.71775,1.71725,1.7175,499200000.0
2009-05-20 16:36:00,1.7175,1.71805,1.7173,1.71795,448200000.0
2009-05-20 16:37:00,1.71805,1.7183,1.71755,1.71755,415200000.0
2009-05-20 16:38:00,1.71755,1.71755,1.7171,1.7175,352000000.0
2009-05-20 16:39:00,1.7175,1.71775,1.7174,1.71755,274400000.0
2009-05-20 16:40:00,1.71755,1.71755,1.717,1.71725,198400000.0
2009-05-20 16:41:00,1.71725,1.7174,1.7171,1.7174,236800000.0
2009-05-20 16:42:00,1.7174,1.7174,1.7165,1.71665,490400000.0
2009-05-20 16:43:00,1.7167,1.7173,1.71665,1.717,463800000.0
2009-05-20 16:44:00,1.717,1.7177,1.7169,1.71745,398000000.0
2009-05-20 16:45:00,1.7175,1.71775,1.71735,1.7175,394400000.0
2009-05-20 16:46:00,1.7175,1.7177,1.71705,1.71715,424000000.0
2009-05-20 16:47:00,1.71715,1.7174,1.7167,1.71685,383200000.0
2009-05-20 16:48:00,1.71685,1.7172,1.7164,1.7167,372200000.0
2009-05-20 16:49:00,1.7167,1.7167,1.7157,1.7159,412000000.0
2009-05-20 16:50:00,1.71595,1.71665,1.7159,1.7166,332600000.0
2009-05-20 16:51:00,1.71635,1.71875,1.71635,1.71805,343800000.0
2009-05-20 16:52:00,1.7181,1.7183,1.7168,1.71695,351400000.0
2009-05-20 16:53:00,1.71695,1.71735,1.71675,1.71735,428600000.0
2009-05-20 16:54:00,1.71735,1.71805,1.7168,1.718,478000000.0
2009-05-20 16:55:00,1.71795,1.71835,1.7177,1.71805,387200000.0
2009-05-20 16:56:00,1.718,1.71825,1.71775,1.7182,321400000.0
2009-05-20 16:57:00,1.7182,1.7186,1.718,1.71825,457200000.0
2009-05-20 16:58:00,1.7182,1.7185,1.7179,1.7181,436400000.0
2009-05-20 16:59:00,1.71815,1.719,1.71815,1.71855,474200000.0
2009-05-20 17:00:00,1.7186,1.71885,1.7183,1.7183,475400000.0
2009-05-20 17:01:00,1.7183,1.7186,1.7181,1.7181,326400000.0
2009-05-20 17:02:00,1.71825,1.71905,1.7181,1.7187,463000000.0
2009-05-20 17:03:00,1.71875,1.71925,1.7187,1.71905,428800000.0
2009-05-20 17:04:00,1.71905,1.71975,1.7188,1.7193,471000000.0
2009-05-20 17:05:00,1.7193,1.72015,1.71925,1.71995,459000000.0
2009-05-20 17:06:00,1.7199,1.7201,1.71945,1.71985,515600000.0
2009-05-20 17:07:00,1.71995,1.7207,1.71975,1.72045,329600000.0
2009-05-20 17:08:00,1.72045,1.7215,1.72025,1.7214,266400000.0
2009-05-20 17:09:00,1.7212,1.7214,1.72095,1.72115,275800000.0
2009-05-20 17:10:00,1.72115,1.7231,1.72115,1.7219,483000000.0
2009-05-20 17:11:00,1.72205,1.72275,1.72165,1.72175,301800000.0
2009-05-20 17:12:00,1.72175,1.7218,1.72115,1.7216,295000000.0
2009-05-20 17:13:00,1.72165,1.72175,1.7213,1.72155,480600000.0
2009-05-20 17:14:00,1.72155,1.722,1.7212,1.7218,405800000.0
2009-05-20 17:15:00,1.7217,1.72185,1.7211,1.72155,312400000.0
2009-05-20 17:16:00,1.72155,1.722,1.7214,1.7217,361400000.0
2009-05-20 17:17:00,1.72175,1.7221,1.7216,1.72175,346200000.0
2009-05-20 17:18:00,1.72175,1.7221,1.72135,1.722,425200000.0
2009-05-20 17:19:00,1.7221,1.72215,1.72165,1.72165,376800000.0
2009-05-20 17:20:00,1.72165,1.7218,1.72155,1.7216,283000000.0
2009-05-20 17:21:00,1.72165,1.72185,1.72105,1.7217,334800000.0
2009-05-20 17:22:00,1.7217,1.7227,1.7216,1.72265,408000000.0
2009-05-20 17:23:00,1.72285,1.72395,1.72265,1.7237,249200000.0
2009-05-20 17:24:00,1.72375,1.72375,1.72205,1.7222,401800000.0
2009-05-20 17:25:00,1.7225,1.7232,1.7224,1.7227,463200000.0
2009-05-20 17:26:00,1.72285,1.72305,1.7227,1.72295,335000000.0
2009-05-20 17:27:00,1.72295,1.72485,1.72285,1.7245,435800000.0
2009-05-20 17:28:00,1.72445,1.7249,1.7242,1.72435,360600000.0
2009-05-20 17:29:00,1.72435,1.7247,1.72405,1.72425,417200000.0
2009-05-20 17:30:00,1.72425,1.7249,1.724,1.72475,345400000.0
2009-05-20 17:31:00,1.7248,1.72525,1.7247,1.72525,308800000.0
2009-05-20 17:32:00,1.72525,1.7254,1.725,1.72515,278200000.0
2009-05-20 17:33:00,1.72515,1.7254,1.72495,1.7251,330200000.0
2009-05-20 17:34:00,1.7251,1.72515,1.72435,1.72475,251800000.0
2009-05-20 17:35:00,1.72475,1.725,1.72435,1.72445,478600000.0
2009-05-20 17:36:00,1.7245,1.72525,1.7242,1.72515,525400000.0
2009-05-20 17:37:00,1.72515,1.7253,1.72455,1.7247,443600000.0
2009-05-20 17:38:00,1.7247,1.7252,1.72465,1.72515,311000000.0
2009-05-20 17:39:00,1.72515,1.7255,1.72485,1.72505,318800000.0
2009-05-20 17:40:00,1.725,1.7256,1.72495,1.72535,457800000.0
2009-05-20 17:41:00,1.72535,1.726,1.72525,1.72545,303400000.0
2009-05-20 17:42:00,1.72545,1.72635,1.7253,1.726,354200000.0
2009-05-20 17:43:00,1.726,1.7261,1.7251,1.7251,341600000.0
2009-05-20 17:44:00,1.7251,1.7255,1.7248,1.7248,309000000.0
2009-05-20 17:45:00,1.7248,1.725,1.72405,1.72405,519200000.0
2009-05-20 17:46:00,1.72405,1.72435,1.7234,1.7235,406600000.0
2009-05-20 17:47:00,1.7235,1.72565,1.7235,1.7248,547700000.0
2009-05-20 17:48:00,1.72485,1.7251,1.7246,1.7247,396800000.0
2009-05-20 17:49:00,1.7248,1.7259,1.7246,1.7256,483800000.0
2009-05-20 17:50:00,1.7256,1.726,1.7251,1.7259,438400000.0
2009-05-20 17:51:00,1.7259,1.7266,1.7258,1.72645,366400000.0
2009-05-20 17:52:00,1.72645,1.72735,1.72625,1.72715,368200000.0
2009-05-20 17:53:00,1.7273,1.72795,1.72695,1.727,400600000.0
2009-05-20 17:54:00,1.727,1.72715,1.72625,1.72675,478600000.0
2009-05-20 17:55:00,1.7268,1.7268,1.7259,1.72625,312200000.0
2009-05-20 17:56:00,1.72625,1.727,1.7262,1.727,472200000.0
2009-05-20 17:57:00,1.7268,1.72685,1.726,1.7266,481400000.0
2009-05-20 17:58:00,1.7267,1.7277,1.72645,1.7272,529500000.0
2009-05-20 17:59:00,1.7272,1.72745,1.72665,1.72685,470200000.0
2009-05-20 18:00:00,1.72685,1.72715,1.7264,1.72685,505600000.0
2009-05-20 18:01:00,1.72685,1.727,1.72645,1.72655,559200000.0
2009-05-20 18:02:00,1.72655,1.72845,1.72655,1.7279,428500000.0
2009-05-20 18:03:00,1.7277,1.72785,1.72685,1.7269,429400000.0
2009-05-20 18:04:00,1.7269,1.7277,1.7267,1.7276,532000000.0
2009-05-20 18:05:00,1.7276,1.7281,1.7276,1.7276,351600000.0
2009-05-20 18:06:00,1.7276,1.72805,1.72715,1.7276,464200000.0
2009-05-20 18:07:00,1.72765,1.7283,1.727,1.72785,475800000.0
2009-05-20 18:08:00,1.72785,1.7296,1.7278,1.72905,468000000.0
2009-05-20 18:09:00,1.7291,1.72935,1.7281,1.7282,343600000.0
2009-05-20 18:10:00,1.7282,1.7282,1.72745,1.7277,416000000.0
2009-05-20 18:11:00,1.72775,1.7286,1.7274,1.7285,462000000.0
2009-05-20 18:12:00,1.7285,1.7291,1.7282,1.7291,283400000.0
2009-05-20 18:13:00,1.7291,1.7292,1.72875,1.72905,389800000.0
2009-05-20 18:14:00,1.72905,1.7291,1.7288,1.7289,333000000.0
2009-05-20 18:15:00,1.729,1.72965,1.72885,1.72965,231400000.0
2009-05-20 18:16:00,1.7297,1.73005,1.7293,1.72945,506800000.0
2009-05-20 18:17:00,1.7295,1.72965,1.72925,1.72925,377600000.0
2009-05-20 18:18:00,1.72925,1.72945,1.72895,1.729,440000000.0
2009-05-20 18:19:00,1.729,1.7291,1.72885,1.729,359600000.0
2009-05-20 18:20:00,1.729,1.72915,1.7289,1.729,330400000.0
2009-05-20 18:21:00,1.729,1.72955,1.729,1.72935,261400000.0
2009-05-20 18:22:00,1.72935,1.73,1.729,1.7292,433200000.0
2009-05-20 18:23:00,1.72945,1.7297,1.7291,1.7292,513000000.0
2009-05-20 18:24:00,1.7293,1.72945,1.7289,1.72915,421000000.0
2009-05-20 18:25:00,1.72915,1.7292,1.7282,1.72825,338200000.0
2009-05-20 18:26:00,1.72825,1.72855,1.72815,1.72845,425800000.0
2009-05-20 18:27:00,1.72845,1.7286,1.7282,1.72825,316800000.0
2009-05-20 18:28:00,1.72835,1.7286,1.72815,1.72815,320000000.0
2009-05-20 18:29:00,1.72815,1.72815,1.7277,1.728,281600000.0
2009-05-20 18:30:00,1.72785,1.7281,1.72765,1.728,306600000.0
2009-05-20 18:31:00,1.72805,1.72825,1.7277,1.72805,332400000.0
2009-05-20 18:32:00,1.7281,1.7282,1.72745,1.72785,299200000.0
2009-05-20 18:33:00,1.72785,1.7281,1.72745,1.7278,355600000.0
2009-05-20 18:34:00,1.7278,1.7278,1.7272,1.7275,384400000.0
2009-05-20 18:35:00,1.72745,1.7277,1.72735,1.72735,399400000.0
2009-05-20 18:36:00,1.72735,1.7278,1.72725,1.7275,338200000.0
2009-05-20 18:37:00,1.7273,1.7275,1.727,1.72715,354200000.0
2009-05-20 18:38:00,1.7271,1.72715,1.72665,1.72665,454800000.0
2009-05-20 18:39:00,1.72665,1.7271,1.7266,1.7268,267200000.0
2009-05-20 18:40:00,1.7268,1.7272,1.72655,1.7271,271800000.0
2009-05-20 18:41:00,1.7271,1.72725,1.72665,1.72675,293400000.0
2009-05-20 18:42:00,1.7268,1.7271,1.72665,1.72685,264400000.0
2009-05-20 18:43:00,1.7269,1.72725,1.7267,1.72715,310400000.0
2009-05-20 18:44:00,1.72705,1.72735,1.7268,1.72705,472000000.0
2009-05-20 18:45:00,1.72705,1.72735,1.72695,1.72735,266200000.0
2009-05-20 18:46:00,1.7274,1.72805,1.7273,1.72805,199600000.0
2009-05-20 18:47:00,1.72805,1.7282,1.72785,1.7281,340600000.0
2009-05-20 18:48:00,1.7281,1.7281,1.72795,1.72795,135800000.0
2009-05-20 18:49:00,1.728,1.728,1.7274,1.72745,254000000.0
2009-05-20 18:50:00,1.72745,1.72795,1.72745,1.7276,240000000.0
2009-05-20 18:51:00,1.72765,1.7278,1.72725,1.72745,254200000.0
2009-05-20 18:52:00,1.72745,1.7279,1.7273,1.72745,419800000.0
2009-05-20 18:53:00,1.7274,1.7275,1.72705,1.72745,383200000.0
2009-05-20 18:54:00,1.7275,1.728,1.7273,1.72775,381000000.0
2009-05-20 18:55:00,1.72775,1.72775,1.7273,1.72745,299200000.0
2009-05-20 18:56:00,1.7274,1.72765,1.72705,1.72715,285400000.0
2009-05-20 18:57:00,1.7272,1.72735,1.7267,1.72675,334800000.0
2009-05-20 18:58:00,1.72675,1.72705,1.72655,1.7267,324200000.0
2009-05-20 18:59:00,1.7267,1.7268,1.72645,1.7266,315800000.0
2009-05-20 19:00:00,1.7267,1.727,1.7266,1.72685,468200000.0
2009-05-20 19:01:00,1.72685,1.7274,1.7268,1.72725,346400000.0
2009-05-20 19:02:00,1.72725,1.7276,1.7269,1.7276,391000000.0
2009-05-20 19:03:00,1.7276,1.7277,1.7272,1.7273,305800000.0
2009-05-20 19:04:00,1.7273,1.72735,1.727,1.7272,285400000.0
2009-05-20 19:05:00,1.72725,1.7276,1.72705,1.7272,397800000.0
2009-05-20 19:06:00,1.7272,1.7272,1.727,1.727,184000000.0
2009-05-20 19:07:00,1.727,1.72725,1.727,1.7271,227200000.0
2009-05-20 19:08:00,1.727,1.72745,1.7267,1.72725,383600000.0
2009-05-20 19:09:00,1.7272,1.7279,1.7271,1.7275,241200000.0
2009-05-20 19:10:00,1.72755,1.72815,1.7272,1.72745,455200000.0
2009-05-20 19:11:00,1.7273,1.72745,1.72695,1.72695,446000000.0
2009-05-20 19:12:00,1.72695,1.72725,1.72675,1.72725,337600000.0
2009-05-20 19:13:00,1.72725,1.7276,1.72695,1.72735,472200000.0
2009-05-20 19:14:00,1.7275,1.72765,1.72675,1.7268,424600000.0
2009-05-20 19:15:00,1.7269,1.7271,1.72655,1.7269,343400000.0
2009-05-20 19:16:00,1.7271,1.7271,1.7262,1.72645,291200000.0
2009-05-20 19:17:00,1.72645,1.7266,1.72585,1.72615,429600000.0
2009-05-20 19:18:00,1.72615,1.72635,1.72585,1.72595,381000000.0
2009-05-20 19:19:00,1.726,1.72605,1.7257,1.726,517400000.0
2009-05-20 19:20:00,1.726,1.7261,1.72575,1.7259,546400000.0
2009-05-20 19:21:00,1.7259,1.72625,1.72585,1.72605,444000000.0
2009-05-20 19:22:00,1.72605,1.72605,1.72585,1.72605,307400000.0
2009-05-20 19:23:00,1.72605,1.7265,1.7256,1.7265,472200000.0
2009-05-20 19:24:00,1.72645,1.7265,1.72595,1.72605,223800000.0
2009-05-20 19:25:00,1.726,1.7261,1.72585,1.7261,296400000.0
2009-05-20 19:26:00,1.7261,1.7261,1.72555,1.72585,228000000.0
2009-05-20 19:27:00,1.72575,1.72575,1.725,1.725,468400000.0
2009-05-20 19:28:00,1.72515,1.7254,1.725,1.7254,585000000.0
2009-05-20 19:29:00,1.7253,1.726,1.7252,1.7259,316000000.0
2009-05-20 19:30:00,1.7259,1.7268,1.7259,1.7262,345300000.0
2009-05-20 19:31:00,1.7262,1.72645,1.7259,1.72595,330600000.0
2009-05-20 19:32:00,1.72595,1.72595,1.7257,1.7259,187000000.0
2009-05-20 19:33:00,1.7259,1.7265,1.7257,1.72605,319600000.0
2009-05-20 19:34:00,1.7262,1.7262,1.72545,1.72585,311600000.0
2009-05-20 19:35:00,1.7258,1.72585,1.7251,1.72545,289800000.0
2009-05-20 19:36:00,1.72545,1.72605,1.7254,1.7256,363800000.0
2009-05-20 19:37:00,1.7256,1.7257,1.7254,1.72555,350000000.0
2009-05-20 19:38:00,1.72555,1.7264,1.7254,1.72635,488600000.0
2009-05-20 19:39:00,1.72625,1.7265,1.72605,1.72645,298400000.0
2009-05-20 19:40:00,1.7265,1.7268,1.72645,1.7268,218600000.0
2009-05-20 19:41:00,1.7267,1.7267,1.72615,1.72655,422800000.0
2009-05-20 19:42:00,1.72655,1.727,1.72635,1.72695,312200000.0
2009-05-20 19:43:00,1.72695,1.7272,1.72625,1.72625,426400000.0
2009-05-20 19:44:00,1.72625,1.7264,1.72575,1.72625,474600000.0
2009-05-20 19:45:00,1.7261,1.72665,1.72565,1.72575,284200000.0
2009-05-20 19:46:00,1.72575,1.72605,1.7254,1.7256,469200000.0
2009-05-20 19:47:00,1.7256,1.72645,1.7255,1.7263,342600000.0
2009-05-20 19:48:00,1.7263,1.72655,1.726,1.72645,404000000.0
2009-05-20 19:49:00,1.72645,1.7265,1.72615,1.7264,330400000.0
2009-05-20 19:50:00,1.72645,1.72645,1.72555,1.7259,430200000.0
2009-05-20 19:51:00,1.72585,1.72585,1.7254,1.7254,425200000.0
2009-05-20 19:52:00,1.7253,1.7263,1.7253,1.7262,228000000.0
2009-05-20 19:53:00,1.7262,1.7262,1.72575,1.72575,263400000.0
2009-05-20 19:54:00,1.72575,1.7259,1.7257,1.7259,183200000.0
2009-05-20 19:55:00,1.7259,1.72665,1.72575,1.7265,271800000.0
2009-05-20 19:56:00,1.72655,1.7266,1.72645,1.7266,106400000.0
2009-05-20 19:57:00,1.7266,1.72695,1.7265,1.7265,414800000.0
2009-05-20 19:58:00,1.7265,1.7268,1.7264,1.7264,220600000.0
2009-05-20 19:59:00,1.7264,1.72675,1.7264,1.72665,100600000.0
2009-05-20 20:00:00,1.72665,1.72735,1.7258,1.72635,291400000.0
2009-05-20 20:01:00,1.72635,1.7272,1.7259,1.72675,325800000.0
2009-05-20 20:02:00,1.7266,1.72965,1.7264,1.7291,382200000.0
2009-05-20 20:03:00,1.7291,1.72955,1.728,1.72935,432000000.0
2009-05-20 20:04:00,1.72935,1.7299,1.72905,1.7298,395600000.0
2009-05-20 20:05:00,1.72995,1.7302,1.7289,1.72925,407000000.0
2009-05-20 20:06:00,1.7294,1.73015,1.72915,1.72985,482800000.0
2009-05-20 20:07:00,1.72975,1.7302,1.72895,1.72895,465200000.0
2009-05-20 20:08:00,1.72895,1.72995,1.7288,1.7291,420600000.0
2009-05-20 20:09:00,1.72905,1.72915,1.7282,1.72895,505000000.0
2009-05-20 20:10:00,1.7289,1.7295,1.72885,1.72915,430200000.0
2009-05-20 20:11:00,1.72905,1.72925,1.72875,1.7289,378000000.0
2009-05-20 20:12:00,1.72895,1.7292,1.72885,1.72915,327400000.0
2009-05-20 20:13:00,1.72915,1.72935,1.7287,1.72915,289400000.0
2009-05-20 20:14:00,1.72925,1.7302,1.7292,1.7302,421000000.0
2009-05-20 20:15:00,1.73015,1.7303,1.72965,1.7302,453800000.0
2009-05-20 20:16:00,1.73015,1.73065,1.72975,1.73,584800000.0
2009-05-20 20:17:00,1.7301,1.73075,1.73005,1.73005,452600000.0
2009-05-20 20:18:00,1.73005,1.73095,1.73005,1.7307,350200000.0
2009-05-20 20:19:00,1.7307,1.73075,1.7302,1.73025,312200000.0
2009-05-20 20:20:00,1.7304,1.7304,1.7298,1.7298,199400000.0
2009-05-20 20:21:00,1.72985,1.7304,1.72975,1.73025,251600000.0
2009-05-20 20:22:00,1.73035,1.7304,1.7298,1.7303,328400000.0
2009-05-20 20:23:00,1.73015,1.73075,1.72995,1.7301,446400000.0
2009-05-20 20:24:00,1.7301,1.7304,1.7298,1.7299,419000000.0
2009-05-20 20:25:00,1.7299,1.7301,1.72955,1.72985,409800000.0
2009-05-20 20:26:00,1.72985,1.73015,1.7296,1.72965,429400000.0
2009-05-20 20:27:00,1.7297,1.73005,1.72955,1.72985,261200000.0
2009-05-20 20:28:00,1.72985,1.7302,1.7298,1.7301,263600000.0
2009-05-20 20:29:00,1.72995,1.73035,1.72995,1.7303,178800000.0
2009-05-20 20:30:00,1.7304,1.73075,1.7302,1.73065,330400000.0
2009-05-20 20:31:00,1.73065,1.73085,1.7298,1.7298,379600000.0
2009-05-20 20:32:00,1.7298,1.7298,1.7293,1.72955,451600000.0
2009-05-20 20:33:00,1.72955,1.73015,1.7295,1.7297,250000000.0
2009-05-20 20:34:00,1.73,1.7301,1.7299,1.72995,82200000.0
2009-05-20 20:35:00,1.7295,1.72995,1.72935,1.7298,489200000.0
2009-05-20 20:36:00,1.7298,1.73055,1.7298,1.7304,230800000.0
2009-05-20 20:37:00,1.73045,1.73085,1.7302,1.7308,263800000.0
2009-05-20 20:38:00,1.73085,1.73085,1.73015,1.73065,279600000.0
2009-05-20 20:39:00,1.73065,1.7309,1.7303,1.7307,166000000.0
2009-05-20 20:40:00,1.7307,1.73105,1.73045,1.73065,304600000.0
2009-05-20 20:41:00,1.7306,1.73135,1.7306,1.7309,410200000.0
2009-05-20 20:42:00,1.7309,1.73255,1.7309,1.73225,412800000.0
2009-05-20 20:43:00,1.73235,1.7327,1.73205,1.7327,340000000.0
2009-05-20 20:44:00,1.7328,1.73465,1.73265,1.7343,463600000.0
2009-05-20 20:45:00,1.7343,1.7344,1.73365,1.7339,379800000.0
2009-05-20 20:46:00,1.73395,1.73405,1.73355,1.73355,426200000.0
2009-05-20 20:47:00,1.7335,1.7338,1.7333,1.7336,280600000.0
2009-05-20 20:48:00,1.7336,1.73405,1.7334,1.73405,170600000.0
2009-05-20 20:49:00,1.7339,1.73425,1.7334,1.73355,300600000.0
2009-05-20 20:50:00,1.73355,1.73375,1.7333,1.7337,334800000.0
2009-05-20 20:51:00,1.73375,1.7341,1.73355,1.73395,349000000.0
2009-05-20 20:52:00,1.73395,1.73395,1.73335,1.7337,397400000.0
2009-05-20 20:53:00,1.7337,1.73385,1.73325,1.73345,349000000.0
2009-05-20 20:54:00,1.73345,1.734,1.7334,1.7338,363800000.0
2009-05-20 20:55:00,1.73385,1.7348,1.73385,1.73415,279000000.0
2009-05-20 20:56:00,1.73415,1.7348,1.73395,1.7347,406000000.0
2009-05-20 20:57:00,1.7348,1.7349,1.73445,1.73455,304800000.0
2009-05-20 20:58:00,1.73455,1.73465,1.7344,1.7344,280400000.0
2009-05-20 20:59:00,1.7344,1.73495,1.7344,1.73455,380000000.0
2009-05-20 21:00:00,1.7346,1.73475,1.7343,1.7346,79100000.0
2009-05-20 21:01:00,1.7346,1.73475,1.7343,1.73455,377000000.0
2009-05-20 21:02:00,1.7344,1.7348,1.7343,1.7344,387200000.0
2009-05-20 21:03:00,1.73455,1.73485,1.7344,1.73445,252800000.0
2009-05-20 21:04:00,1.73445,1.7347,1.7337,1.734,570200000.0
2009-05-20 21:05:00,1.734,1.73425,1.7337,1.7341,298400000.0
2009-05-20 21:06:00,1.7341,1.73425,1.73375,1.7338,466400000.0
2009-05-20 21:07:00,1.73395,1.73415,1.7335,1.73395,276400000.0
2009-05-20 21:08:00,1.73405,1.7342,1.73325,1.7337,496400000.0
2009-05-20 21:09:00,1.7337,1.7344,1.73355,1.7339,216600000.0
2009-05-20 21:10:00,1.7339,1.73465,1.73365,1.7342,423400000.0
2009-05-20 21:11:00,1.73415,1.73425,1.73385,1.73385,156600000.0
2009-05-20 21:12:00,1.73385,1.73475,1.73385,1.7346,203600000.0
2009-05-20 21:13:00,1.73455,1.7351,1.7345,1.73455,400600000.0
2009-05-20 21:14:00,1.73455,1.73455,1.73415,1.73425,316200000.0
2009-05-20 21:15:00,1.7342,1.73465,1.73365,1.73435,459600000.0
2009-05-20 21:16:00,1.7343,1.7347,1.73405,1.7342,296800000.0
2009-05-20 21:17:00,1.7343,1.73485,1.73365,1.73365,454200000.0
2009-05-20 21:18:00,1.7339,1.73465,1.7335,1.73445,425400000.0
2009-05-20 21:19:00,1.73445,1.73525,1.7344,1.7352,257800000.0
2009-05-20 21:20:00,1.7352,1.7355,1.7352,1.73545,319200000.0
2009-05-20 21:21:00,1.73555,1.73615,1.73505,1.73555,423000000.0
2009-05-20 21:22:00,1.7354,1.73545,1.7346,1.73465,371400000.0
2009-05-20 21:23:00,1.7348,1.73515,1.7346,1.73505,541200000.0
2009-05-20 21:24:00,1.73505,1.7351,1.7348,1.73485,535000000.0
2009-05-20 21:25:00,1.735,1.73525,1.73475,1.73525,303800000.0
2009-05-20 21:26:00,1.73525,1.73525,1.7348,1.7348,398200000.0
2009-05-20 21:27:00,1.73485,1.7352,1.7345,1.7351,495800000.0
2009-05-20 21:28:00,1.73525,1.73525,1.73445,1.7345,494600000.0
2009-05-20 21:29:00,1.73445,1.73475,1.73445,1.73455,241600000.0
2009-05-20 21:30:00,1.73455,1.7349,1.73455,1.7346,392000000.0
2009-05-20 21:31:00,1.7346,1.73475,1.7342,1.7343,346200000.0
2009-05-20 21:32:00,1.73425,1.7346,1.73425,1.7343,227800000.0
2009-05-20 21:33:00,1.7342,1.73445,1.734,1.73405,195600000.0
2009-05-20 21:34:00,1.73405,1.7347,1.734,1.73455,291400000.0
2009-05-20 21:35:00,1.73465,1.7349,1.7346,1.73465,143600000.0
2009-05-20 21:36:00,1.73465,1.7351,1.7346,1.73505,185600000.0
2009-05-20 21:37:00,1.73505,1.73505,1.7344,1.7346,333400000.0
2009-05-20 21:38:00,1.73445,1.7347,1.73415,1.73455,224200000.0
2009-05-20 21:39:00,1.7346,1.73505,1.7342,1.7346,407400000.0
2009-05-20 21:40:00,1.73465,1.73465,1.7336,1.7339,479200000.0
2009-05-20 21:41:00,1.7339,1.7342,1.73375,1.73385,332400000.0
2009-05-20 21:42:00,1.73385,1.7343,1.7337,1.7338,379800000.0
2009-05-20 21:43:00,1.7339,1.73415,1.7336,1.73385,311000000.0
2009-05-20 21:44:00,1.7338,1.7344,1.7336,1.73365,442200000.0
2009-05-20 21:45:00,1.73365,1.734,1.73355,1.7337,430400000.0
2009-05-20 21:46:00,1.7337,1.7337,1.7334,1.7336,393600000.0
2009-05-20 21:47:00,1.7336,1.7338,1.7335,1.73355,286200000.0
2009-05-20 21:48:00,1.73355,1.7338,1.7334,1.73375,299000000.0
2009-05-20 21:49:00,1.73375,1.7338,1.7333,1.73355,338800000.0
2009-05-20 21:50:00,1.73355,1.7338,1.73345,1.73345,275000000.0
2009-05-20 21:51:00,1.73345,1.73375,1.73345,1.7336,245000000.0
2009-05-20 21:52:00,1.7336,1.7339,1.7335,1.73385,208600000.0
2009-05-20 21:53:00,1.73395,1.7343,1.73365,1.7338,283200000.0
2009-05-20 21:54:00,1.7338,1.7342,1.7338,1.7341,161800000.0
2009-05-20 21:55:00,1.73405,1.73425,1.73395,1.734,171800000.0
2009-05-20 21:56:00,1.73425,1.7343,1.73395,1.73395,169400000.0
2009-05-20 21:57:00,1.73395,1.73435,1.73395,1.7341,231000000.0
2009-05-20 21:58:00,1.7341,1.7341,1.7337,1.734,197000000.0
2009-05-20 21:59:00,1.7339,1.73455,1.73385,1.7344,295000000.0
2009-05-20 22:00:00,1.7344,1.73465,1.7339,1.7343,256800000.0
2009-05-20 22:01:00,1.7343,1.73455,1.73385,1.73415,243800000.0
2009-05-20 22:02:00,1.73415,1.7342,1.73395,1.7341,106800000.0
2009-05-20 22:03:00,1.73415,1.7343,1.73365,1.73375,241600000.0
2009-05-20 22:04:00,1.73375,1.73405,1.7337,1.7337,126000000.0
2009-05-20 22:05:00,1.7337,1.7337,1.7332,1.7335,148000000.0
2009-05-20 22:06:00,1.7335,1.7336,1.73335,1.7335,98000000.0
2009-05-20 22:07:00,1.73365,1.7337,1.7327,1.73305,199000000.0
2009-05-20 22:08:00,1.733,1.73315,1.73265,1.73295,156200000.0
2009-05-20 22:09:00,1.733,1.73315,1.7324,1.7324,243800000.0
2009-05-20 22:10:00,1.73235,1.73275,1.7323,1.7326,179400000.0
2009-05-20 22:11:00,1.73255,1.7329,1.73255,1.7327,194200000.0
2009-05-20 22:12:00,1.7327,1.7333,1.73255,1.73305,230000000.0
2009-05-20 22:13:00,1.7331,1.73315,1.73255,1.73315,148200000.0
2009-05-20 22:14:00,1.73315,1.73315,1.7327,1.73295,214600000.0
2009-05-20 22:15:00,1.73305,1.73305,1.73285,1.73295,61600000.0
2009-05-20 22:16:00,1.7331,1.7333,1.73245,1.73265,292800000.0
2009-05-20 22:17:00,1.73265,1.7329,1.73205,1.7326,119000000.0
2009-05-20 22:18:00,1.7326,1.7327,1.7325,1.7326,68800000.0
2009-05-20 22:19:00,1.73255,1.73305,1.73235,1.733,190200000.0
2009-05-20 22:20:00,1.73285,1.7331,1.73255,1.73275,153800000.0
2009-05-20 22:21:00,1.73285,1.73315,1.73255,1.7328,259000000.0
2009-05-20 22:22:00,1.73285,1.73285,1.73235,1.7327,104600000.0
2009-05-20 22:23:00,1.73285,1.73305,1.7324,1.73245,101000000.0
2009-05-20 22:24:00,1.7326,1.7331,1.7326,1.7331,97600000.0
2009-05-20 22:25:00,1.73315,1.73315,1.73295,1.733,7200000.0
2009-05-20 22:26:00,1.733,1.7333,1.7329,1.733,118800000.0
2009-05-20 22:27:00,1.733,1.7338,1.733,1.73345,122800000.0
2009-05-20 22:28:00,1.73345,1.7341,1.7334,1.7336,81800000.0
2009-05-20 22:29:00,1.7338,1.73415,1.7336,1.7336,107400000.0
2009-05-20 22:30:00,1.7337,1.73395,1.73365,1.7338,108400000.0
2009-05-20 22:31:00,1.7338,1.7341,1.7335,1.7338,213400000.0
2009-05-20 22:32:00,1.73375,1.73385,1.7336,1.73375,64200000.0
2009-05-20 22:33:00,1.73375,1.7338,1.73365,1.73375,34400000.0
2009-05-20 22:34:00,1.73365,1.734,1.73365,1.73365,69200000.0
2009-05-20 22:35:00,1.73355,1.7341,1.73335,1.73365,86800000.0
2009-05-20 22:36:00,1.7337,1.7337,1.7333,1.73335,48800000.0
2009-05-20 22:37:00,1.7333,1.73345,1.7333,1.73345,33600000.0
2009-05-20 22:38:00,1.7335,1.7335,1.73325,1.73325,31800000.0
2009-05-20 22:39:00,1.73325,1.73335,1.73325,1.73335,16000000.0
2009-05-20 22:40:00,1.73335,1.73345,1.73335,1.73345,35400000.0
2009-05-20 22:41:00,1.73345,1.73355,1.73325,1.73355,96600000.0
2009-05-20 22:42:00,1.7337,1.7339,1.73365,1.7339,37400000.0
2009-05-20 22:43:00,1.7339,1.7339,1.7336,1.7336,22400000.0
2009-05-20 22:44:00,1.73365,1.73375,1.7333,1.7333,42000000.0
2009-05-20 22:45:00,1.73335,1.7335,1.73315,1.7332,80400000.0
2009-05-20 22:46:00,1.7332,1.7332,1.73315,1.73315,32000000.0
2009-05-20 22:47:00,1.73315,1.7333,1.73315,1.73325,29600000.0
2009-05-20 22:48:00,1.73325,1.73325,1.7331,1.7331,51400000.0
2009-05-20 22:49:00,1.73325,1.73325,1.73315,1.73325,45200000.0
2009-05-20 22:50:00,1.73325,1.73345,1.73315,1.73315,123400000.0
2009-05-20 22:51:00,1.73315,1.73335,1.73305,1.73315,160200000.0
2009-05-20 22:52:00,1.73315,1.73315,1.733,1.7331,70600000.0
2009-05-20 22:53:00,1.7332,1.7332,1.73305,1.73305,14400000.0
2009-05-20 22:54:00,1.73305,1.73305,1.73255,1.73255,63600000.0
2009-05-20 22:55:00,1.7326,1.73285,1.7325,1.73255,84200000.0
2009-05-20 22:56:00,1.73255,1.7326,1.73235,1.73235,33800000.0
2009-05-20 22:57:00,1.73235,1.73235,1.73225,1.7323,125800000.0
2009-05-20 22:58:00,1.73225,1.73295,1.73215,1.7327,144400000.0
2009-05-20 22:59:00,1.7327,1.73335,1.7324,1.7327,81500000.0
2009-05-20 23:00:00,1.7322,1.73275,1.73207,1.73234,94400000.0
2009-05-20 23:01:00,1.73229,1.73261,1.73182,1.73221,69600000.0
2009-05-20 23:02:00,1.73255,1.7326,1.7325,1.7326,20400000.0
2009-05-20 23:03:00,1.7326,1.7326,1.7324,1.7325,61200000.0
2009-05-20 23:04:00,1.7325,1.7327,1.7324,1.7326,60200000.0
2009-05-20 23:05:00,1.7327,1.7329,1.7326,1.7327,46800000.0
2009-05-20 23:06:00,1.7327,1.73295,1.73265,1.73265,58600000.0
2009-05-20 23:07:00,1.7326,1.73275,1.73255,1.73265,23000000.0
2009-05-20 23:08:00,1.73285,1.73285,1.7327,1.7328,7400000.0
2009-05-20 23:09:00,1.7328,1.7329,1.7328,1.7329,50000000.0
2009-05-20 23:10:00,1.7329,1.7329,1.73265,1.7327,7400000.0
2009-05-20 23:11:00,1.7329,1.7329,1.7327,1.73275,42000000.0
2009-05-20 23:12:00,1.7328,1.7332,1.7328,1.7332,37600000.0
2009-05-20 23:13:00,1.73315,1.73335,1.73315,1.73335,9000000.0
2009-05-20 23:14:00,1.7333,1.73345,1.7333,1.7334,13000000.0
2009-05-20 23:15:00,1.73325,1.7335,1.7332,1.7334,13400000.0
2009-05-20 23:16:00,1.73335,1.7334,1.73315,1.7333,20000000.0
2009-05-20 23:17:00,1.73325,1.7334,1.7332,1.7333,24800000.0
2009-05-20 23:18:00,1.7333,1.7336,1.7333,1.7335,42200000.0
2009-05-20 23:19:00,1.7335,1.73375,1.7333,1.73365,75800000.0
2009-05-20 23:20:00,1.73365,1.7338,1.7336,1.7336,23000000.0
2009-05-20 23:21:00,1.73375,1.73385,1.73375,1.73385,5200000.0
2009-05-20 23:22:00,1.7337,1.7338,1.7337,1.7337,32200000.0
2009-05-20 23:23:00,1.73375,1.73375,1.7335,1.7335,19400000.0
2009-05-20 23:24:00,1.7335,1.73355,1.7335,1.7335,5200000.0
2009-05-20 23:25:00,1.73345,1.73345,1.73335,1.73335,36200000.0
2009-05-20 23:26:00,1.73335,1.73345,1.73335,1.73345,11200000.0
2009-05-20 23:27:00,1.7335,1.7337,1.73345,1.73345,15200000.0
2009-05-20 23:28:00,1.7335,1.7335,1.7331,1.73325,13200000.0
2009-05-20 23:29:00,1.7333,1.73345,1.7333,1.7334,13800000.0
2009-05-20 23:30:00,1.7332,1.7332,1.73295,1.73295,16800000.0
2009-05-20 23:31:00,1.73295,1.73295,1.7324,1.7324,9200000.0
2009-05-20 23:32:00,1.7324,1.73265,1.73235,1.7326,28800000.0
2009-05-20 23:33:00,1.73265,1.73265,1.73255,1.7326,22000000.0
2009-05-20 23:34:00,1.73265,1.7328,1.7326,1.7327,12000000.0
2009-05-20 23:35:00,1.7329,1.73305,1.7326,1.73285,53600000.0
2009-05-20 23:36:00,1.733,1.7334,1.7326,1.7329,37400000.0
2009-05-20 23:37:00,1.73275,1.73295,1.7325,1.73275,44000000.0
2009-05-20 23:38:00,1.7328,1.73285,1.7327,1.73285,36000000.0
2009-05-20 23:39:00,1.73285,1.7329,1.7328,1.73285,17000000.0
2009-05-20 23:40:00,1.7329,1.73295,1.7329,1.73295,5000000.0
2009-05-20 23:41:00,1.73295,1.73295,1.7328,1.73295,50400000.0
2009-05-20 23:42:00,1.73295,1.7336,1.73295,1.7335,32000000.0
2009-05-20 23:43:00,1.7331,1.7331,1.73275,1.73275,43000000.0
2009-05-20 23:44:00,1.7329,1.73305,1.7329,1.7329,17400000.0
2009-05-20 23:45:00,1.7329,1.7332,1.7329,1.7332,12200000.0
2009-05-20 23:46:00,1.7333,1.7334,1.7332,1.7332,10200000.0
2009-05-20 23:47:00,1.73325,1.73335,1.73325,1.73335,4200000.0
2009-05-20 23:48:00,1.7333,1.7334,1.7333,1.7334,8400000.0
2009-05-20 23:49:00,1.7334,1.73345,1.7334,1.73345,3200000.0
2009-05-20 23:50:00,1.7334,1.7339,1.7334,1.7339,35600000.0
2009-05-20 23:51:00,1.73385,1.73385,1.73375,1.73385,7200000.0
2009-05-20 23:52:00,1.73385,1.73405,1.7338,1.734,44000000.0
2009-05-20 23:53:00,1.734,1.734,1.73325,1.7338,161800000.0
2009-05-20 23:54:00,1.7338,1.73395,1.7333,1.7335,15400000.0
2009-05-20 23:55:00,1.73355,1.73355,1.73315,1.7332,57200000.0
2009-05-20 23:56:00,1.7332,1.73345,1.7332,1.7334,30800000.0
2009-05-20 23:57:00,1.73335,1.73335,1.73335,1.73335,3200000.0
2009-05-20 23:58:00,1.73335,1.73335,1.7327,1.73295,21000000.0
2009-05-20 23:59:00,1.73305,1.73305,1.73305,1.73305,9000000.0
2009-05-21 00:00:00,1.7331,1.73325,1.7326,1.7327,36800000.0
2009-05-21 00:01:00,1.73265,1.7327,1.73255,1.7326,35600000.0
2009-05-21 00:02:00,1.7326,1.7327,1.73235,1.73265,46000000.0
2009-05-21 00:03:00,1.73265,1.7327,1.73265,1.7327,15000000.0
2009-05-21 00:04:00,1.73265,1.73305,1.7326,1.73305,16000000.0
2009-05-21 00:05:00,1.733,1.733,1.7328,1.73285,18800000.0
2009-05-21 00:06:00,1.73285,1.73285,1.7328,1.73285,9600000.0
2009-05-21 00:07:00,1.73247,1.73247,1.7324,1.73245,57600000.0
2009-05-21 00:08:00,1.7328,1.73295,1.7328,1.73285,32000000.0
2009-05-21 00:09:00,1.7328,1.7329,1.7327,1.7328,39000000.0
2009-05-21 00:10:00,1.7329,1.7329,1.7327,1.7329,25000000.0
2009-05-21 00:11:00,1.73295,1.733,1.7329,1.733,44400000.0
2009-05-21 00:12:00,1.73295,1.7331,1.7329,1.7331,35200000.0
2009-05-21 00:13:00,1.733,1.7331,1.73295,1.733,42000000.0
2009-05-21 00:14:00,1.73305,1.73305,1.73295,1.733,26000000.0
2009-05-21 00:15:00,1.733,1.73315,1.733,1.73315,5000000.0
2009-05-21 00:16:00,1.73315,1.73315,1.73305,1.73315,4000000.0
2009-05-21 00:17:00,1.73315,1.73315,1.73295,1.73315,23800000.0
2009-05-21 00:18:00,1.7331,1.7331,1.73265,1.7327,31200000.0
2009-05-21 00:19:00,1.7327,1.7327,1.73245,1.7325,9800000.0
2009-05-21 00:20:00,1.73235,1.7324,1.73235,1.7324,5200000.0
2009-05-21 00:21:00,1.73245,1.7325,1.73235,1.73245,29400000.0
2009-05-21 00:22:00,1.7324,1.7325,1.7324,1.7324,33400000.0
2009-05-21 00:23:00,1.7324,1.7324,1.7324,1.7324,4200000.0
2009-05-21 00:24:00,1.7324,1.73265,1.7324,1.73265,12400000.0
2009-05-21 00:25:00,1.7327,1.7328,1.7326,1.7326,14000000.0
2009-05-21 00:26:00,1.73265,1.733,1.73245,1.733,35800000.0
2009-05-21 00:27:00,1.733,1.733,1.7325,1.7325,32000000.0
2009-05-21 00:28:00,1.7326,1.7326,1.7325,1.7325,10400000.0
2009-05-21 00:29:00,1.73255,1.73255,1.7325,1.7325,3000000.0
2009-05-21 00:30:00,1.73275,1.73275,1.73245,1.7325,11000000.0
2009-05-21 00:31:00,1.7326,1.7328,1.7326,1.7327,45600000.0
2009-05-21 00:32:00,1.73275,1.7329,1.7326,1.73275,50400000.0
2009-05-21 00:33:00,1.73275,1.73275,1.7326,1.7326,34200000.0
2009-05-21 00:34:00,1.7327,1.73315,1.7326,1.7327,85200000.0
2009-05-21 00:35:00,1.7327,1.7327,1.7322,1.73225,59400000.0
2009-05-21 00:36:00,1.7322,1.733,1.73215,1.733,53400000.0
2009-05-21 00:37:00,1.73305,1.73315,1.73305,1.73305,4000000.0
2009-05-21 00:38:00,1.7331,1.73315,1.733,1.733,7000000.0
2009-05-21 00:39:00,1.73305,1.7331,1.733,1.73305,12000000.0
2009-05-21 00:40:00,1.7331,1.73335,1.73305,1.7332,47000000.0
2009-05-21 00:41:00,1.7332,1.7336,1.733,1.73355,61600000.0
2009-05-21 00:42:00,1.7336,1.7336,1.7334,1.73345,7000000.0
2009-05-21 00:43:00,1.7334,1.7336,1.73335,1.73355,17000000.0
2009-05-21 00:44:00,1.7336,1.73415,1.73345,1.73345,35000000.0
2009-05-21 00:45:00,1.7334,1.7334,1.7326,1.73305,57800000.0
2009-05-21 00:46:00,1.7331,1.7335,1.733,1.733,38400000.0
2009-05-21 00:47:00,1.73305,1.7331,1.733,1.7331,18000000.0
2009-05-21 00:48:00,1.7331,1.7331,1.7326,1.7328,20600000.0
2009-05-21 00:49:00,1.73275,1.7329,1.73275,1.73275,16000000.0
2009-05-21 00:50:00,1.73275,1.7329,1.7326,1.7327,25000000.0
2009-05-21 00:51:00,1.73265,1.73275,1.7326,1.7326,13000000.0
2009-05-21 00:52:00,1.73265,1.73285,1.73265,1.73285,36600000.0
2009-05-21 00:53:00,1.73285,1.73285,1.7324,1.73255,88800000.0
2009-05-21 00:54:00,1.73255,1.7335,1.7325,1.73315,87000000.0
2009-05-21 00:55:00,1.7332,1.73325,1.7329,1.7329,39400000.0
2009-05-21 00:56:00,1.7329,1.733,1.73255,1.7326,23400000.0
2009-05-21 00:57:00,1.7326,1.7326,1.73175,1.73245,73200000.0
2009-05-21 00:58:00,1.73255,1.7332,1.73255,1.73315,47600000.0
2009-05-21 00:59:00,1.73325,1.73415,1.7329,1.7332,114800000.0
2009-05-21 01:00:00,1.73315,1.7332,1.7327,1.733,47000000.0
2009-05-21 01:01:00,1.733,1.7331,1.7313,1.7313,49000000.0
2009-05-21 01:02:00,1.7316,1.73265,1.7316,1.73265,36600000.0
2009-05-21 01:03:00,1.73265,1.73305,1.73265,1.73305,6000000.0
2009-05-21 01:04:00,1.73305,1.7331,1.73305,1.73305,7000000.0
2009-05-21 01:05:00,1.7332,1.7332,1.73285,1.7329,12000000.0
2009-05-21 01:06:00,1.7328,1.7328,1.73265,1.73265,7000000.0
2009-05-21 01:07:00,1.73255,1.7331,1.73255,1.73275,51000000.0
2009-05-21 01:08:00,1.73275,1.73275,1.73235,1.73235,61400000.0
2009-05-21 01:09:00,1.73245,1.73315,1.73245,1.733,35400000.0
2009-05-21 01:10:00,1.73275,1.73365,1.73275,1.7332,73800000.0
2009-05-21 01:11:00,1.7332,1.7333,1.73315,1.7333,30000000.0
2009-05-21 01:12:00,1.7333,1.73375,1.73315,1.73335,43200000.0
2009-05-21 01:13:00,1.73335,1.7336,1.73325,1.73355,51200000.0
2009-05-21 01:14:00,1.73355,1.73365,1.73325,1.73335,37200000.0
2009-05-21 01:15:00,1.7333,1.7333,1.7333,1.7333,2400000.0
2009-05-21 01:16:00,1.7333,1.7333,1.732,1.73215,67200000.0
2009-05-21 01:17:00,1.7326,1.7327,1.73215,1.73225,118800000.0
2009-05-21 01:18:00,1.7322,1.73285,1.7319,1.73215,67000000.0
2009-05-21 01:19:00,1.7321,1.73235,1.73165,1.73235,89800000.0
2009-05-21 01:20:00,1.7324,1.73245,1.73175,1.73245,122400000.0
2009-05-21 01:21:00,1.7324,1.7332,1.7323,1.73305,52400000.0
2009-05-21 01:22:00,1.73305,1.73335,1.7328,1.73305,53800000.0
2009-05-21 01:23:00,1.73305,1.73315,1.7327,1.733,49400000.0
2009-05-21 01:24:00,1.73295,1.7334,1.73255,1.73255,76600000.0
2009-05-21 01:25:00,1.73245,1.7331,1.7323,1.73255,89200000.0
2009-05-21 01:26:00,1.73255,1.7331,1.73225,1.73255,99600000.0
2009-05-21 01:27:00,1.7325,1.73325,1.7324,1.73265,112000000.0
2009-05-21 01:28:00,1.73245,1.7332,1.73245,1.7331,85800000.0
2009-05-21 01:29:00,1.7331,1.73335,1.7331,1.73325,51800000.0
2009-05-21 01:30:00,1.7331,1.7332,1.7331,1.7331,58000000.0
2009-05-21 01:31:00,1.7331,1.7332,1.7319,1.7321,90800000.0
2009-05-21 01:32:00,1.7321,1.73255,1.73205,1.7322,104600000.0
2009-05-21 01:33:00,1.7322,1.73235,1.73155,1.7316,115800000.0
2009-05-21 01:34:00,1.73165,1.7318,1.73155,1.7317,46400000.0
2009-05-21 01:35:00,1.7316,1.7317,1.73155,1.73155,13200000.0
2009-05-21 01:36:00,1.73155,1.732,1.73155,1.7319,43400000.0
2009-05-21 01:37:00,1.732,1.73225,1.7319,1.73225,33600000.0
2009-05-21 01:38:00,1.7323,1.73245,1.73185,1.73205,60800000.0
2009-05-21 01:39:00,1.73205,1.7323,1.73205,1.7322,43400000.0
2009-05-21 01:40:00,1.7324,1.7324,1.7318,1.7322,73200000.0
2009-05-21 01:41:00,1.732,1.732,1.73175,1.7318,17200000.0
2009-05-21 01:42:00,1.7318,1.7318,1.7318,1.7318,10400000.0
2009-05-21 01:43:00,1.7317,1.7317,1.73165,1.73165,10000000.0
2009-05-21 01:44:00,1.73175,1.7318,1.73165,1.7318,18800000.0
2009-05-21 01:45:00,1.7318,1.73185,1.7316,1.7316,43600000.0
2009-05-21 01:46:00,1.73165,1.7321,1.73165,1.73205,72400000.0
2009-05-21 01:47:00,1.73195,1.7322,1.73185,1.73195,54400000.0
2009-05-21 01:48:00,1.73195,1.7323,1.73195,1.7321,22800000.0
2009-05-21 01:49:00,1.7321,1.73225,1.73175,1.7318,81600000.0
2009-05-21 01:50:00,1.7318,1.73195,1.73155,1.73195,84800000.0
2009-05-21 01:51:00,1.7318,1.7318,1.7318,1.7318,1200000.0
2009-05-21 01:52:00,1.73175,1.7318,1.73165,1.7318,39600000.0
2009-05-21 01:53:00,1.7319,1.7319,1.7315,1.73155,98600000.0
2009-05-21 01:54:00,1.73155,1.7321,1.7315,1.7316,154400000.0
2009-05-21 01:55:00,1.73155,1.73165,1.73145,1.73155,108600000.0
2009-05-21 01:56:00,1.73165,1.7317,1.7315,1.7315,76800000.0
2009-05-21 01:57:00,1.7314,1.73165,1.7314,1.7315,92600000.0
2009-05-21 01:58:00,1.7315,1.7319,1.7307,1.731,114400000.0
2009-05-21 01:59:00,1.73095,1.73135,1.73035,1.7313,113000000.0
2009-05-21 02:00:00,1.7313,1.7317,1.7312,1.7313,117600000.0
2009-05-21 02:01:00,1.7313,1.7315,1.7311,1.73125,90400000.0
2009-05-21 02:02:00,1.7309,1.7311,1.7303,1.7306,112600000.0
2009-05-21 02:03:00,1.7306,1.7308,1.73025,1.73025,113000000.0
2009-05-21 02:04:00,1.73025,1.73075,1.73,1.7307,106600000.0
2009-05-21 02:05:00,1.7307,1.73075,1.7302,1.7307,131600000.0
2009-05-21 02:06:00,1.7306,1.73105,1.73035,1.73045,128600000.0
2009-05-21 02:07:00,1.73045,1.73045,1.7303,1.73035,59600000.0
2009-05-21 02:08:00,1.7303,1.7305,1.73,1.7304,135600000.0
2009-05-21 02:09:00,1.73045,1.731,1.7303,1.73095,187000000.0
2009-05-21 02:10:00,1.73095,1.73105,1.73055,1.7307,92800000.0
2009-05-21 02:11:00,1.73075,1.7314,1.7306,1.731,97000000.0
2009-05-21 02:12:00,1.73105,1.7312,1.7309,1.73115,80800000.0
2009-05-21 02:13:00,1.73115,1.7313,1.7309,1.73125,145400000.0
2009-05-21 02:14:00,1.73135,1.7321,1.73125,1.73205,128800000.0
2009-05-21 02:15:00,1.73185,1.7322,1.7317,1.73215,114400000.0
2009-05-21 02:16:00,1.73215,1.7322,1.732,1.7322,30400000.0
2009-05-21 02:17:00,1.73215,1.73215,1.73145,1.7318,158800000.0
2009-05-21 02:18:00,1.7318,1.73225,1.73175,1.73225,111000000.0
2009-05-21 02:19:00,1.7322,1.7323,1.73175,1.73185,171200000.0
2009-05-21 02:20:00,1.73185,1.73205,1.73155,1.73165,147200000.0
2009-05-21 02:21:00,1.73165,1.7318,1.7316,1.7317,86400000.0
2009-05-21 02:22:00,1.73165,1.7317,1.73155,1.73155,76400000.0
2009-05-21 02:23:00,1.73155,1.73205,1.73155,1.73185,147800000.0
2009-05-21 02:24:00,1.73185,1.73225,1.73175,1.73185,172000000.0
2009-05-21 02:25:00,1.7319,1.73205,1.7318,1.7319,96200000.0
2009-05-21 02:26:00,1.7319,1.7323,1.73165,1.73205,239400000.0
2009-05-21 02:27:00,1.7319,1.732,1.7318,1.73185,93200000.0
2009-05-21 02:28:00,1.73185,1.73225,1.7318,1.7321,68200000.0
2009-05-21 02:29:00,1.7321,1.7325,1.732,1.7323,98600000.0
2009-05-21 02:30:00,1.7322,1.73245,1.73175,1.73185,191400000.0
2009-05-21 02:31:00,1.7319,1.73195,1.73155,1.7318,140000000.0
2009-05-21 02:32:00,1.7318,1.7318,1.7315,1.73165,107400000.0
2009-05-21 02:33:00,1.73165,1.7323,1.73135,1.7323,159800000.0
2009-05-21 02:34:00,1.732,1.73245,1.7314,1.732,154200000.0
2009-05-21 02:35:00,1.732,1.7323,1.73195,1.73195,81600000.0
2009-05-21 02:36:00,1.73195,1.73215,1.73185,1.73215,89800000.0
2009-05-21 02:37:00,1.7322,1.7323,1.7319,1.732,88000000.0
2009-05-21 02:38:00,1.732,1.73265,1.73195,1.7324,93400000.0
2009-05-21 02:39:00,1.73225,1.7324,1.7321,1.73235,109800000.0
2009-05-21 02:40:00,1.7322,1.73285,1.7322,1.73235,111800000.0
2009-05-21 02:41:00,1.7323,1.73255,1.73215,1.73245,45400000.0
2009-05-21 02:42:00,1.73245,1.7328,1.7323,1.7328,106800000.0
2009-05-21 02:43:00,1.73275,1.73285,1.73245,1.73245,69200000.0
2009-05-21 02:44:00,1.73245,1.73275,1.73245,1.73265,63600000.0
2009-05-21 02:45:00,1.7326,1.73285,1.7324,1.7325,135200000.0
2009-05-21 02:46:00,1.73265,1.73275,1.7323,1.7324,67600000.0
2009-05-21 02:47:00,1.7323,1.7326,1.7321,1.7321,115200000.0
2009-05-21 02:48:00,1.7321,1.7325,1.7321,1.73225,107800000.0
2009-05-21 02:49:00,1.7322,1.7323,1.73205,1.7321,54000000.0
2009-05-21 02:50:00,1.73215,1.73225,1.7318,1.73215,87000000.0
2009-05-21 02:51:00,1.7321,1.7322,1.73155,1.7321,124400000.0
2009-05-21 02:52:00,1.73215,1.7324,1.732,1.73205,78000000.0
2009-05-21 02:53:00,1.73215,1.7324,1.7318,1.73195,116800000.0
2009-05-21 02:54:00,1.73195,1.73215,1.7315,1.7321,151200000.0
2009-05-21 02:55:00,1.73165,1.7321,1.73145,1.7317,184800000.0
2009-05-21 02:56:00,1.7317,1.73185,1.7316,1.7317,70400000.0
2009-05-21 02:57:00,1.7317,1.732,1.7316,1.73165,106800000.0
2009-05-21 02:58:00,1.73165,1.73195,1.73145,1.73145,133400000.0
2009-05-21 02:59:00,1.7315,1.7319,1.73145,1.7315,120400000.0
2009-05-21 03:00:00,1.7316,1.73175,1.7314,1.7315,58600000.0
2009-05-21 03:01:00,1.7315,1.73155,1.7313,1.73145,70800000.0
2009-05-21 03:02:00,1.73145,1.73155,1.73115,1.7314,52800000.0
2009-05-21 03:03:00,1.73135,1.7318,1.73135,1.73165,94200000.0
2009-05-21 03:04:00,1.73165,1.73165,1.7314,1.73145,49600000.0
2009-05-21 03:05:00,1.7316,1.73195,1.7313,1.73165,62000000.0
2009-05-21 03:06:00,1.73185,1.73195,1.73175,1.7318,114400000.0
2009-05-21 03:07:00,1.7318,1.73235,1.7317,1.7323,184400000.0
2009-05-21 03:08:00,1.73225,1.7324,1.7322,1.7322,170400000.0
2009-05-21 03:09:00,1.7322,1.73255,1.7322,1.7324,76000000.0
2009-05-21 03:10:00,1.7324,1.73285,1.7323,1.7325,56000000.0
2009-05-21 03:11:00,1.73245,1.7325,1.73155,1.7319,122200000.0
2009-05-21 03:12:00,1.7319,1.7322,1.7317,1.7322,49000000.0
2009-05-21 03:13:00,1.7322,1.7322,1.7322,1.7322,73600000.0
2009-05-21 03:14:00,1.7322,1.7322,1.7322,1.7322,124800000.0
2009-05-21 03:15:00,1.7322,1.7322,1.73155,1.73185,149200000.0
2009-05-21 03:16:00,1.73185,1.7319,1.7317,1.73185,39000000.0
2009-05-21 03:17:00,1.7318,1.7318,1.7317,1.7317,26600000.0
2009-05-21 03:18:00,1.7318,1.73185,1.7316,1.73165,27800000.0
2009-05-21 03:19:00,1.7316,1.73185,1.73155,1.73185,56800000.0
2009-05-21 03:20:00,1.73185,1.7321,1.73185,1.7321,82400000.0
2009-05-21 03:21:00,1.73205,1.7322,1.73175,1.73195,96800000.0
2009-05-21 03:22:00,1.73185,1.73185,1.7302,1.7311,157200000.0
2009-05-21 03:23:00,1.73115,1.73185,1.73095,1.73155,130000000.0
2009-05-21 03:24:00,1.7315,1.73205,1.7315,1.73195,107800000.0
2009-05-21 03:25:00,1.73195,1.73215,1.7319,1.73195,90400000.0
2009-05-21 03:26:00,1.73195,1.73195,1.73175,1.7319,23200000.0
2009-05-21 03:27:00,1.7319,1.73245,1.7318,1.73225,89200000.0
2009-05-21 03:28:00,1.7322,1.73245,1.73215,1.7323,57200000.0
2009-05-21 03:29:00,1.73225,1.73235,1.7321,1.73215,70800000.0
2009-05-21 03:30:00,1.73225,1.7323,1.7319,1.7321,41400000.0
2009-05-21 03:31:00,1.7322,1.7322,1.73195,1.73215,26000000.0
2009-05-21 03:32:00,1.7321,1.73235,1.7321,1.73215,97600000.0
2009-05-21 03:33:00,1.7322,1.7322,1.7314,1.73175,50400000.0
2009-05-21 03:34:00,1.73185,1.73235,1.7318,1.7319,97800000.0
2009-05-21 03:35:00,1.732,1.7323,1.73195,1.73215,34400000.0
2009-05-21 03:36:00,1.7322,1.7322,1.7319,1.7319,38800000.0
2009-05-21 03:37:00,1.73195,1.73215,1.7318,1.7318,35000000.0
2009-05-21 03:38:00,1.7318,1.73185,1.7315,1.7317,65200000.0
2009-05-21 03:39:00,1.73165,1.73215,1.73165,1.73215,38800000.0
2009-05-21 03:40:00,1.73215,1.7324,1.73185,1.73235,74000000.0
2009-05-21 03:41:00,1.73235,1.7325,1.73235,1.7324,37200000.0
2009-05-21 03:42:00,1.7324,1.73265,1.7323,1.7323,131200000.0
2009-05-21 03:43:00,1.73235,1.73265,1.7323,1.73245,111600000.0
2009-05-21 03:44:00,1.73255,1.73295,1.7323,1.7326,137800000.0
2009-05-21 03:45:00,1.73265,1.73275,1.7325,1.73255,74400000.0
2009-05-21 03:46:00,1.7327,1.73275,1.7324,1.7325,61200000.0
2009-05-21 03:47:00,1.73245,1.7325,1.73225,1.73225,43200000.0
2009-05-21 03:48:00,1.73225,1.7324,1.7322,1.73235,36400000.0
2009-05-21 03:49:00,1.7324,1.7327,1.7323,1.73245,107400000.0
2009-05-21 03:50:00,1.73255,1.7332,1.73255,1.73315,88600000.0
2009-05-21 03:51:00,1.73315,1.73315,1.7329,1.7329,118000000.0
2009-05-21 03:52:00,1.733,1.73365,1.733,1.73335,162000000.0
2009-05-21 03:53:00,1.73335,1.7337,1.7333,1.73365,78400000.0
2009-05-21 03:54:00,1.73355,1.73365,1.73335,1.73355,106800000.0
2009-05-21 03:55:00,1.7335,1.7336,1.7334,1.7335,93000000.0
2009-05-21 03:56:00,1.7335,1.73375,1.7333,1.73345,272000000.0
2009-05-21 03:57:00,1.73345,1.73365,1.73345,1.7336,104600000.0
2009-05-21 03:58:00,1.7336,1.73375,1.7336,1.7337,33200000.0
2009-05-21 03:59:00,1.7337,1.7341,1.7334,1.7341,125800000.0
2009-05-21 04:00:00,1.734,1.73415,1.7338,1.73385,115800000.0
2009-05-21 04:01:00,1.7339,1.73425,1.73375,1.7339,104600000.0
2009-05-21 04:02:00,1.73395,1.73405,1.73365,1.73395,121200000.0
2009-05-21 04:03:00,1.73395,1.73405,1.73375,1.73385,69600000.0
2009-05-21 04:04:00,1.73385,1.73405,1.7338,1.734,58600000.0
2009-05-21 04:05:00,1.734,1.73475,1.734,1.73445,154400000.0
2009-05-21 04:06:00,1.7344,1.7348,1.73425,1.73465,134000000.0
2009-05-21 04:07:00,1.73465,1.73475,1.7345,1.73455,83600000.0
2009-05-21 04:08:00,1.7345,1.73465,1.73405,1.73425,141600000.0
2009-05-21 04:09:00,1.73425,1.73435,1.734,1.734,56000000.0
2009-05-21 04:10:00,1.73395,1.7344,1.73395,1.7341,100400000.0
2009-05-21 04:11:00,1.73415,1.73415,1.73385,1.734,109200000.0
2009-05-21 04:12:00,1.73395,1.73395,1.7336,1.73385,47400000.0
2009-05-21 04:13:00,1.73385,1.7342,1.7338,1.7341,113000000.0
2009-05-21 04:14:00,1.73405,1.73405,1.7333,1.73385,169200000.0
2009-05-21 04:15:00,1.7339,1.7349,1.7338,1.7348,108800000.0
2009-05-21 04:16:00,1.73495,1.73495,1.73425,1.73435,145800000.0
2009-05-21 04:17:00,1.73435,1.73445,1.7341,1.7343,110400000.0
2009-05-21 04:18:00,1.73435,1.73435,1.7339,1.73405,114000000.0
2009-05-21 04:19:00,1.73405,1.73435,1.73395,1.73405,132400000.0
2009-05-21 04:20:00,1.73405,1.73425,1.7338,1.73405,119200000.0
2009-05-21 04:21:00,1.7341,1.7341,1.73385,1.7339,80400000.0
2009-05-21 04:22:00,1.73395,1.73415,1.73385,1.734,132000000.0
2009-05-21 04:23:00,1.734,1.73425,1.7339,1.73405,84400000.0
2009-05-21 04:24:00,1.7341,1.73435,1.73405,1.73415,128400000.0
2009-05-21 04:25:00,1.7341,1.73415,1.7339,1.73395,112800000.0
2009-05-21 04:26:00,1.734,1.7342,1.73395,1.7341,72000000.0
2009-05-21 04:27:00,1.7341,1.7343,1.73405,1.7342,132400000.0
2009-05-21 04:28:00,1.7342,1.73435,1.73395,1.7341,131800000.0
2009-05-21 04:29:00,1.7342,1.7342,1.73395,1.73405,76600000.0
2009-05-21 04:30:00,1.734,1.73415,1.73395,1.73395,58800000.0
2009-05-21 04:31:00,1.73395,1.7341,1.7339,1.734,52800000.0
2009-05-21 04:32:00,1.734,1.7342,1.73385,1.73415,93800000.0
2009-05-21 04:33:00,1.7342,1.7349,1.734,1.7349,73200000.0
2009-05-21 04:34:00,1.7349,1.7355,1.7348,1.73535,122800000.0
2009-05-21 04:35:00,1.7354,1.73555,1.73505,1.7354,105400000.0
2009-05-21 04:36:00,1.73545,1.73625,1.7348,1.7359,200800000.0
2009-05-21 04:37:00,1.73585,1.737,1.73585,1.7367,144800000.0
2009-05-21 04:38:00,1.7367,1.73715,1.7366,1.737,159000000.0
2009-05-21 04:39:00,1.73695,1.7372,1.73685,1.7369,157400000.0
2009-05-21 04:40:00,1.737,1.7372,1.7362,1.7365,172600000.0
2009-05-21 04:41:00,1.73645,1.7368,1.7363,1.73635,193000000.0
2009-05-21 04:42:00,1.7363,1.73665,1.736,1.7364,234200000.0
2009-05-21 04:43:00,1.73635,1.73655,1.7362,1.7364,90000000.0
2009-05-21 04:44:00,1.7363,1.73655,1.73575,1.7363,115600000.0
2009-05-21 04:45:00,1.73625,1.7365,1.73585,1.73635,103200000.0
2009-05-21 04:46:00,1.73635,1.7364,1.73585,1.73625,87600000.0
2009-05-21 04:47:00,1.73625,1.73625,1.736,1.736,64800000.0
2009-05-21 04:48:00,1.736,1.7364,1.7357,1.7357,87000000.0
2009-05-21 04:49:00,1.7357,1.7365,1.73545,1.7361,184000000.0
2009-05-21 04:50:00,1.73615,1.73635,1.73615,1.7363,45600000.0
2009-05-21 04:51:00,1.73625,1.73675,1.73625,1.73675,51600000.0
2009-05-21 04:52:00,1.7367,1.7367,1.7366,1.7366,22400000.0
2009-05-21 04:53:00,1.7366,1.7367,1.73655,1.7366,60800000.0
2009-05-21 04:54:00,1.73665,1.7368,1.73635,1.7368,148400000.0
2009-05-21 04:55:00,1.73675,1.73675,1.73635,1.7366,107200000.0
2009-05-21 04:56:00,1.7367,1.73675,1.7362,1.73675,159800000.0
2009-05-21 04:57:00,1.73675,1.73675,1.7367,1.73675,16400000.0
2009-05-21 04:58:00,1.73665,1.7369,1.73665,1.7367,77600000.0
2009-05-21 04:59:00,1.7367,1.73715,1.73665,1.7367,34000000.0
2009-05-21 05:00:00,1.73675,1.7369,1.73615,1.7362,110800000.0
2009-05-21 05:01:00,1.7362,1.7366,1.7362,1.7366,97800000.0
2009-05-21 05:02:00,1.7366,1.737,1.7365,1.73685,88400000.0
2009-05-21 05:03:00,1.73685,1.73685,1.7365,1.7366,102200000.0
2009-05-21 05:04:00,1.7366,1.7366,1.7366,1.7366,25600000.0
2009-05-21 05:05:00,1.7366,1.73695,1.7365,1.73685,81200000.0
2009-05-21 05:06:00,1.7369,1.73695,1.7365,1.7368,80400000.0
2009-05-21 05:07:00,1.7367,1.737,1.7366,1.73665,74400000.0
2009-05-21 05:08:00,1.73665,1.7369,1.7365,1.7366,75600000.0
2009-05-21 05:09:00,1.7365,1.73695,1.7365,1.7368,44300000.0
2009-05-21 05:10:00,1.7369,1.7369,1.7365,1.7366,51800000.0
2009-05-21 05:11:00,1.736,1.7365,1.736,1.7361,55000000.0
2009-05-21 05:12:00,1.73615,1.7364,1.7361,1.7361,33600000.0
2009-05-21 05:13:00,1.7361,1.73625,1.73585,1.73585,23600000.0
2009-05-21 05:14:00,1.73585,1.7361,1.7358,1.7359,47600000.0
2009-05-21 05:15:00,1.7359,1.73595,1.73565,1.73575,65400000.0
2009-05-21 05:16:00,1.7357,1.7359,1.73555,1.73565,106800000.0
2009-05-21 05:17:00,1.73575,1.7358,1.7357,1.7358,37000000.0
2009-05-21 05:18:00,1.73585,1.7363,1.73585,1.7363,44000000.0
2009-05-21 05:19:00,1.73615,1.73635,1.736,1.73635,25800000.0
2009-05-21 05:20:00,1.7364,1.7367,1.7362,1.73635,78000000.0
2009-05-21 05:21:00,1.7364,1.7369,1.7362,1.73635,116800000.0
2009-05-21 05:22:00,1.73645,1.73675,1.73575,1.73625,108000000.0
2009-05-21 05:23:00,1.73615,1.73655,1.73615,1.73655,31800000.0
2009-05-21 05:24:00,1.73655,1.7367,1.73585,1.73585,140200000.0
2009-05-21 05:25:00,1.73585,1.7362,1.7357,1.73595,67200000.0
2009-05-21 05:26:00,1.736,1.7361,1.73575,1.7358,32400000.0
2009-05-21 05:27:00,1.7358,1.7359,1.7358,1.73585,24000000.0
2009-05-21 05:28:00,1.7359,1.73595,1.73585,1.73585,16400000.0
2009-05-21 05:29:00,1.7359,1.73625,1.7359,1.73615,21400000.0
2009-05-21 05:30:00,1.73625,1.7364,1.7361,1.7362,40800000.0
2009-05-21 05:31:00,1.7362,1.73625,1.7361,1.7361,47800000.0
2009-05-21 05:32:00,1.73625,1.73635,1.73595,1.7361,76400000.0
2009-05-21 05:33:00,1.73605,1.7362,1.73595,1.73595,28800000.0
2009-05-21 05:34:00,1.73595,1.73625,1.73595,1.73625,44000000.0
2009-05-21 05:35:00,1.7362,1.73665,1.73605,1.7361,91800000.0
2009-05-21 05:36:00,1.73615,1.73625,1.73605,1.7361,59200000.0
2009-05-21 05:37:00,1.73615,1.7365,1.73595,1.73625,95200000.0
2009-05-21 05:38:00,1.73625,1.7367,1.73615,1.73655,49200000.0
2009-05-21 05:39:00,1.73655,1.7369,1.7364,1.7367,87400000.0
2009-05-21 05:40:00,1.7366,1.73685,1.7366,1.73665,98800000.0
2009-05-21 05:41:00,1.73675,1.7368,1.7362,1.7365,65200000.0
2009-05-21 05:42:00,1.7364,1.7364,1.73615,1.73625,47800000.0
2009-05-21 05:43:00,1.73625,1.73685,1.73625,1.73635,80400000.0
2009-05-21 05:44:00,1.7364,1.73645,1.7363,1.73635,30800000.0
2009-05-21 05:45:00,1.7363,1.73655,1.7363,1.73635,92400000.0
2009-05-21 05:46:00,1.7365,1.7365,1.73635,1.73635,17200000.0
2009-05-21 05:47:00,1.7365,1.7365,1.73635,1.7364,8400000.0
2009-05-21 05:48:00,1.73645,1.73695,1.73645,1.73695,80000000.0
2009-05-21 05:49:00,1.737,1.737,1.7364,1.73645,92600000.0
2009-05-21 05:50:00,1.73645,1.73665,1.73645,1.7366,20800000.0
2009-05-21 05:51:00,1.7366,1.73665,1.73645,1.73645,61200000.0
2009-05-21 05:52:00,1.73645,1.73675,1.73645,1.73665,86400000.0
2009-05-21 05:53:00,1.7367,1.73695,1.7365,1.7367,77200000.0
2009-05-21 05:54:00,1.73675,1.73675,1.73665,1.73665,16200000.0
2009-05-21 05:55:00,1.73665,1.73725,1.73665,1.73675,111400000.0
2009-05-21 05:56:00,1.73675,1.73685,1.7364,1.73645,74400000.0
2009-05-21 05:57:00,1.73665,1.73665,1.7362,1.7362,73400000.0
2009-05-21 05:58:00,1.73615,1.7363,1.73615,1.73615,54800000.0
2009-05-21 05:59:00,1.73615,1.7363,1.73615,1.7362,36600000.0
2009-05-21 06:00:00,1.7362,1.73665,1.736,1.736,179000000.0
2009-05-21 06:01:00,1.736,1.736,1.73595,1.73595,4400000.0
2009-05-21 06:02:00,1.736,1.736,1.73565,1.73575,45000000.0
2009-05-21 06:03:00,1.73575,1.73585,1.73575,1.73585,21600000.0
2009-05-21 06:04:00,1.73595,1.73595,1.7358,1.73595,28600000.0
2009-05-21 06:05:00,1.73595,1.73605,1.73595,1.73595,16600000.0
2009-05-21 06:06:00,1.73585,1.73585,1.7356,1.7357,50800000.0
2009-05-21 06:07:00,1.7358,1.73595,1.7357,1.73595,35800000.0
2009-05-21 06:08:00,1.73595,1.73595,1.7357,1.73575,78800000.0
2009-05-21 06:09:00,1.73585,1.73595,1.73585,1.7359,37400000.0
2009-05-21 06:10:00,1.7359,1.7359,1.73565,1.73565,39600000.0
2009-05-21 06:11:00,1.73565,1.73585,1.73565,1.7358,22000000.0
2009-05-21 06:12:00,1.73585,1.7359,1.73585,1.7359,31400000.0
2009-05-21 06:13:00,1.7359,1.73625,1.7358,1.73605,97000000.0
2009-05-21 06:14:00,1.7359,1.736,1.7359,1.73595,54800000.0
2009-05-21 06:15:00,1.73595,1.736,1.73555,1.73585,85000000.0
2009-05-21 06:16:00,1.73595,1.73595,1.73565,1.73565,33200000.0
2009-05-21 06:17:00,1.73565,1.73585,1.73565,1.73575,26800000.0
2009-05-21 06:18:00,1.7357,1.73585,1.7355,1.73555,60000000.0
2009-05-21 06:19:00,1.7355,1.7357,1.7354,1.7355,84800000.0
2009-05-21 06:20:00,1.7356,1.736,1.7353,1.7353,100200000.0
2009-05-21 06:21:00,1.7354,1.73545,1.73535,1.73545,10000000.0
2009-05-21 06:22:00,1.7354,1.7357,1.7354,1.7355,52400000.0
2009-05-21 06:23:00,1.73555,1.73565,1.73555,1.73555,16400000.0
2009-05-21 06:24:00,1.73555,1.7356,1.73545,1.7355,28000000.0
2009-05-21 06:25:00,1.7355,1.7356,1.73535,1.73555,16800000.0
2009-05-21 06:26:00,1.73565,1.7357,1.73525,1.73535,30600000.0
2009-05-21 06:27:00,1.7355,1.7356,1.7355,1.7355,25600000.0
2009-05-21 06:28:00,1.7355,1.73565,1.7355,1.73555,30800000.0
2009-05-21 06:29:00,1.73555,1.73555,1.73525,1.73535,46400000.0
2009-05-21 06:30:00,1.73535,1.73545,1.7352,1.7353,92000000.0
2009-05-21 06:31:00,1.73535,1.7354,1.7352,1.73535,36000000.0
2009-05-21 06:32:00,1.73525,1.73535,1.73515,1.73535,22400000.0
2009-05-21 06:33:00,1.7353,1.73535,1.73525,1.7353,24400000.0
2009-05-21 06:34:00,1.73545,1.73545,1.73515,1.7353,93600000.0
2009-05-21 06:35:00,1.7352,1.7354,1.73515,1.7354,84800000.0
2009-05-21 06:36:00,1.7354,1.7354,1.7349,1.7349,63200000.0
2009-05-21 06:37:00,1.7349,1.73565,1.7349,1.7356,114800000.0
2009-05-21 06:38:00,1.7357,1.73585,1.73555,1.7356,50400000.0
2009-05-21 06:39:00,1.73565,1.73645,1.73555,1.7363,92800000.0
2009-05-21 06:40:00,1.73625,1.73625,1.7356,1.7357,109600000.0
2009-05-21 06:41:00,1.7358,1.7359,1.7355,1.73565,122800000.0
2009-05-21 06:42:00,1.73585,1.7363,1.73545,1.7356,133600000.0
2009-05-21 06:43:00,1.7356,1.73565,1.7352,1.73545,125200000.0
2009-05-21 06:44:00,1.73555,1.7359,1.73545,1.73575,115600000.0
2009-05-21 06:45:00,1.73575,1.73585,1.7357,1.73575,32800000.0
2009-05-21 06:46:00,1.7359,1.73645,1.73585,1.73645,69600000.0
2009-05-21 06:47:00,1.73615,1.7364,1.7357,1.7362,172800000.0
2009-05-21 06:48:00,1.73605,1.73635,1.73535,1.7355,152800000.0
2009-05-21 06:49:00,1.7355,1.736,1.7354,1.7356,122000000.0
2009-05-21 06:50:00,1.73555,1.7361,1.73555,1.73595,117400000.0
2009-05-21 06:51:00,1.736,1.73615,1.73565,1.73595,196800000.0
2009-05-21 06:52:00,1.73595,1.73635,1.7356,1.7357,101600000.0
2009-05-21 06:53:00,1.7357,1.736,1.7357,1.7358,85800000.0
2009-05-21 06:54:00,1.7358,1.73595,1.7355,1.73565,130200000.0
2009-05-21 06:55:00,1.73565,1.736,1.7355,1.7357,135600000.0
2009-05-21 06:56:00,1.7357,1.7358,1.73545,1.7357,70800000.0
2009-05-21 06:57:00,1.7358,1.7362,1.7355,1.73555,80000000.0
2009-05-21 06:58:00,1.73555,1.73605,1.73555,1.7358,81600000.0
2009-05-21 06:59:00,1.7358,1.73585,1.73555,1.73575,62800000.0
2009-05-21 07:00:00,1.73575,1.7361,1.7356,1.73565,67000000.0
2009-05-21 07:01:00,1.73565,1.73585,1.73565,1.73585,58400000.0
2009-05-21 07:02:00,1.7359,1.73615,1.7358,1.73595,126400000.0
2009-05-21 07:03:00,1.73595,1.73595,1.73565,1.7357,71600000.0
2009-05-21 07:04:00,1.73565,1.7358,1.73555,1.73575,62600000.0
2009-05-21 07:05:00,1.7357,1.7357,1.7355,1.73555,20800000.0
2009-05-21 07:06:00,1.73575,1.73575,1.73485,1.7349,65400000.0
2009-05-21 07:07:00,1.7351,1.7353,1.7347,1.73515,106400000.0
2009-05-21 07:08:00,1.73515,1.736,1.73515,1.73575,97600000.0
2009-05-21 07:09:00,1.73575,1.73615,1.7355,1.73565,101800000.0
2009-05-21 07:10:00,1.73565,1.73575,1.73555,1.73565,75400000.0
2009-05-21 07:11:00,1.7355,1.7368,1.7355,1.7367,133600000.0
2009-05-21 07:12:00,1.7367,1.7371,1.73585,1.73585,191400000.0
2009-05-21 07:13:00,1.73595,1.7364,1.7358,1.736,122000000.0
2009-05-21 07:14:00,1.736,1.7362,1.736,1.7361,70200000.0
2009-05-21 07:15:00,1.7361,1.73615,1.736,1.7361,29400000.0
2009-05-21 07:16:00,1.7362,1.7363,1.73595,1.7363,40000000.0
2009-05-21 07:17:00,1.7365,1.73665,1.7364,1.73645,51200000.0
2009-05-21 07:18:00,1.7364,1.7368,1.73585,1.7366,91800000.0
2009-05-21 07:19:00,1.73655,1.7366,1.7359,1.7365,53200000.0
2009-05-21 07:20:00,1.73665,1.73665,1.7362,1.7363,79800000.0
2009-05-21 07:21:00,1.73635,1.73645,1.7362,1.73635,48400000.0
2009-05-21 07:22:00,1.7363,1.7364,1.7362,1.73635,19600000.0
2009-05-21 07:23:00,1.73645,1.7369,1.73645,1.7369,76800000.0
2009-05-21 07:24:00,1.7369,1.737,1.7361,1.7364,56800000.0
2009-05-21 07:25:00,1.73655,1.73665,1.7364,1.7365,93600000.0
2009-05-21 07:26:00,1.73645,1.73645,1.73605,1.73615,104000000.0
2009-05-21 07:27:00,1.73645,1.73655,1.7363,1.73645,98600000.0
2009-05-21 07:28:00,1.73645,1.73655,1.7362,1.73645,95800000.0
2009-05-21 07:29:00,1.7364,1.73645,1.7355,1.73605,135600000.0
2009-05-21 07:30:00,1.73605,1.7365,1.7359,1.73615,132800000.0
2009-05-21 07:31:00,1.73615,1.73615,1.73555,1.7358,128400000.0
2009-05-21 07:32:00,1.73585,1.7359,1.7353,1.73565,125600000.0
2009-05-21 07:33:00,1.73565,1.7359,1.73545,1.73555,80400000.0
2009-05-21 07:34:00,1.73565,1.73565,1.73555,1.73565,91600000.0
2009-05-21 07:35:00,1.73565,1.736,1.73525,1.73535,148400000.0
2009-05-21 07:36:00,1.73545,1.7355,1.7349,1.7349,47600000.0
2009-05-21 07:37:00,1.73495,1.7352,1.73485,1.73515,111400000.0
2009-05-21 07:38:00,1.7352,1.73545,1.73515,1.7354,52600000.0
2009-05-21 07:39:00,1.73525,1.7356,1.73485,1.73525,127400000.0
2009-05-21 07:40:00,1.73525,1.7358,1.73515,1.73515,160400000.0
2009-05-21 07:41:00,1.73515,1.7358,1.73495,1.73495,176800000.0
2009-05-21 07:42:00,1.73495,1.73535,1.7348,1.735,154000000.0
2009-05-21 07:43:00,1.73495,1.7355,1.7349,1.73515,100400000.0
2009-05-21 07:44:00,1.73525,1.7354,1.73465,1.7349,101000000.0
2009-05-21 07:45:00,1.735,1.7353,1.73465,1.7353,99000000.0
2009-05-21 07:46:00,1.7353,1.7353,1.7348,1.73495,109000000.0
2009-05-21 07:47:00,1.7351,1.73535,1.73505,1.7353,55200000.0
2009-05-21 07:48:00,1.7352,1.7352,1.73495,1.7351,83200000.0
2009-05-21 07:49:00,1.73515,1.73525,1.73505,1.7351,36600000.0
2009-05-21 07:50:00,1.73515,1.73535,1.7351,1.7353,51600000.0
2009-05-21 07:51:00,1.7352,1.73535,1.7352,1.73535,8800000.0
2009-05-21 07:52:00,1.73535,1.7356,1.7353,1.7354,161800000.0
2009-05-21 07:53:00,1.7354,1.73545,1.735,1.735,72800000.0
2009-05-21 07:54:00,1.735,1.73525,1.735,1.73525,66600000.0
2009-05-21 07:55:00,1.7353,1.7356,1.73505,1.73535,49000000.0
2009-05-21 07:56:00,1.7355,1.73555,1.7352,1.73525,28800000.0
2009-05-21 07:57:00,1.73525,1.73525,1.7351,1.73525,12000000.0
2009-05-21 07:58:00,1.7352,1.7355,1.7352,1.7354,46200000.0
2009-05-21 07:59:00,1.73545,1.73585,1.73525,1.73585,155000000.0
2009-05-21 08:00:00,1.7358,1.73595,1.73535,1.73595,127000000.0
2009-05-21 08:01:00,1.736,1.73655,1.736,1.7363,135000000.0
2009-05-21 08:02:00,1.73635,1.73665,1.73585,1.7361,130400000.0
2009-05-21 08:03:00,1.7361,1.73665,1.7354,1.7363,195400000.0
2009-05-21 08:04:00,1.7363,1.7368,1.7362,1.7366,159000000.0
2009-05-21 08:05:00,1.7366,1.73685,1.73635,1.73645,119800000.0
2009-05-21 08:06:00,1.73665,1.73705,1.73585,1.73585,77000000.0
2009-05-21 08:07:00,1.73585,1.73655,1.7357,1.73655,93600000.0
2009-05-21 08:08:00,1.7366,1.73725,1.73625,1.73685,276800000.0
2009-05-21 08:09:00,1.73685,1.73695,1.7356,1.736,167400000.0
2009-05-21 08:10:00,1.7358,1.7358,1.7353,1.7357,191800000.0
2009-05-21 08:11:00,1.7357,1.7358,1.73505,1.7358,210400000.0
2009-05-21 08:12:00,1.7357,1.7361,1.7357,1.73605,95200000.0
2009-05-21 08:13:00,1.73605,1.7365,1.736,1.73625,130400000.0
2009-05-21 08:14:00,1.7364,1.7366,1.7358,1.73595,164800000.0
2009-05-21 08:15:00,1.736,1.7362,1.7354,1.7356,158200000.0
2009-05-21 08:16:00,1.7355,1.7356,1.73495,1.73505,93600000.0
2009-05-21 08:17:00,1.73505,1.7364,1.73505,1.73565,108600000.0
2009-05-21 08:18:00,1.73565,1.7357,1.7353,1.7356,77600000.0
2009-05-21 08:19:00,1.7356,1.7358,1.73545,1.7355,112400000.0
2009-05-21 08:20:00,1.7355,1.73565,1.73485,1.7351,200400000.0
2009-05-21 08:21:00,1.7351,1.73615,1.73505,1.73615,179600000.0
2009-05-21 08:22:00,1.73625,1.73675,1.73605,1.73615,101800000.0
2009-05-21 08:23:00,1.73625,1.73635,1.7361,1.73625,71200000.0
2009-05-21 08:24:00,1.7362,1.7364,1.7357,1.7361,151000000.0
2009-05-21 08:25:00,1.73605,1.73675,1.73595,1.73675,86800000.0
2009-05-21 08:26:00,1.73675,1.73715,1.73665,1.7371,124800000.0
2009-05-21 08:27:00,1.737,1.73735,1.7366,1.737,126400000.0
2009-05-21 08:28:00,1.737,1.7371,1.73635,1.7368,159600000.0
2009-05-21 08:29:00,1.7368,1.7368,1.7365,1.7365,170000000.0
2009-05-21 08:30:00,1.73665,1.7367,1.7364,1.7366,118000000.0
2009-05-21 08:31:00,1.73655,1.73685,1.7364,1.73665,150800000.0
2009-05-21 08:32:00,1.73665,1.73765,1.73665,1.7373,198400000.0
2009-05-21 08:33:00,1.7373,1.7383,1.73715,1.73785,212400000.0
2009-05-21 08:34:00,1.7378,1.73785,1.73695,1.7374,327000000.0
2009-05-21 08:35:00,1.7375,1.7376,1.737,1.73725,246600000.0
2009-05-21 08:36:00,1.7373,1.73745,1.73665,1.73665,277800000.0
2009-05-21 08:37:00,1.73675,1.7369,1.7363,1.73675,238000000.0
2009-05-21 08:38:00,1.73675,1.73705,1.7362,1.73705,215600000.0
2009-05-21 08:39:00,1.7371,1.73765,1.7371,1.7372,164800000.0
2009-05-21 08:40:00,1.7372,1.73755,1.73675,1.73675,301400000.0
2009-05-21 08:41:00,1.73675,1.73695,1.7366,1.73695,180200000.0
2009-05-21 08:42:00,1.73685,1.73715,1.73665,1.7368,200400000.0
2009-05-21 08:43:00,1.7368,1.73685,1.73655,1.73655,155800000.0
2009-05-21 08:44:00,1.7366,1.73755,1.7363,1.73735,286800000.0
2009-05-21 08:45:00,1.7375,1.7376,1.73635,1.73655,335600000.0
2009-05-21 08:46:00,1.73665,1.7369,1.73625,1.73635,294000000.0
2009-05-21 08:47:00,1.73645,1.73745,1.73645,1.73705,310800000.0
2009-05-21 08:48:00,1.73705,1.7371,1.7369,1.737,180800000.0
2009-05-21 08:49:00,1.737,1.73715,1.73645,1.73715,268200000.0
2009-05-21 08:50:00,1.73715,1.7374,1.7367,1.73715,240400000.0
2009-05-21 08:51:00,1.7372,1.7375,1.7367,1.7367,336200000.0
2009-05-21 08:52:00,1.7367,1.73705,1.7365,1.73695,314600000.0
2009-05-21 08:53:00,1.73695,1.7373,1.7366,1.73675,278800000.0
2009-05-21 08:54:00,1.73675,1.73705,1.7366,1.7368,289200000.0
2009-05-21 08:55:00,1.73675,1.7368,1.73645,1.7367,221000000.0
2009-05-21 08:56:00,1.7367,1.73755,1.7367,1.7373,378400000.0
2009-05-21 08:57:00,1.7372,1.7376,1.737,1.737,378200000.0
2009-05-21 08:58:00,1.73705,1.738,1.737,1.73765,433800000.0
2009-05-21 08:59:00,1.73765,1.73815,1.7376,1.7377,313000000.0
2009-05-21 09:00:00,1.73775,1.73805,1.7375,1.7375,385000000.0
2009-05-21 09:01:00,1.7375,1.73805,1.7375,1.73795,584000000.0
2009-05-21 09:02:00,1.73795,1.73815,1.73715,1.73725,392400000.0
2009-05-21 09:03:00,1.7372,1.7373,1.73685,1.7369,380000000.0
2009-05-21 09:04:00,1.7369,1.73695,1.7362,1.7362,345800000.0
2009-05-21 09:05:00,1.73625,1.73625,1.73525,1.7353,427800000.0
2009-05-21 09:06:00,1.7353,1.736,1.7353,1.73595,338400000.0
2009-05-21 09:07:00,1.7361,1.7366,1.7358,1.7366,474400000.0
2009-05-21 09:08:00,1.7365,1.73725,1.73595,1.73725,532400000.0
2009-05-21 09:09:00,1.7373,1.7373,1.7362,1.73665,621800000.0
2009-05-21 09:10:00,1.73665,1.7371,1.73605,1.7371,455400000.0
2009-05-21 09:11:00,1.7371,1.7371,1.7367,1.73675,231400000.0
2009-05-21 09:12:00,1.73675,1.73715,1.7365,1.7368,439400000.0
2009-05-21 09:13:00,1.7368,1.7371,1.7362,1.7371,464200000.0
2009-05-21 09:14:00,1.7371,1.73725,1.73635,1.737,386800000.0
2009-05-21 09:15:00,1.737,1.7373,1.73675,1.737,321400000.0
2009-05-21 09:16:00,1.73695,1.7372,1.73655,1.7372,363000000.0
2009-05-21 09:17:00,1.7371,1.7382,1.7371,1.73735,398000000.0
2009-05-21 09:18:00,1.7374,1.73795,1.737,1.7377,355400000.0
2009-05-21 09:19:00,1.7376,1.738,1.7374,1.73755,254600000.0
2009-05-21 09:20:00,1.7376,1.73825,1.7372,1.7381,367800000.0
2009-05-21 09:21:00,1.73805,1.73825,1.7375,1.7375,219000000.0
2009-05-21 09:22:00,1.7375,1.7381,1.7375,1.7377,336400000.0
2009-05-21 09:23:00,1.7378,1.73835,1.73725,1.73745,471000000.0
2009-05-21 09:24:00,1.73745,1.73745,1.73685,1.73735,354200000.0
2009-05-21 09:25:00,1.7374,1.73745,1.7369,1.73725,320200000.0
2009-05-21 09:26:00,1.73725,1.73735,1.7372,1.73725,55000000.0
2009-05-21 09:27:00,1.7372,1.7375,1.7371,1.7374,242600000.0
2009-05-21 09:28:00,1.7373,1.7375,1.7371,1.73725,424000000.0
2009-05-21 09:29:00,1.73725,1.7375,1.73705,1.73715,289000000.0
2009-05-21 09:30:00,1.73725,1.73725,1.73705,1.73715,301000000.0
2009-05-21 09:31:00,1.73715,1.73795,1.73715,1.73745,330800000.0
2009-05-21 09:32:00,1.73745,1.73775,1.73695,1.73765,314000000.0
2009-05-21 09:33:00,1.7377,1.7385,1.7377,1.73815,284800000.0
2009-05-21 09:34:00,1.73815,1.7382,1.73775,1.73805,461000000.0
2009-05-21 09:35:00,1.73805,1.7382,1.7368,1.7371,442600000.0
2009-05-21 09:36:00,1.7371,1.73725,1.7364,1.7367,412400000.0
2009-05-21 09:37:00,1.7367,1.73695,1.7363,1.7364,504200000.0
2009-05-21 09:38:00,1.7364,1.7369,1.7364,1.7365,469800000.0
2009-05-21 09:39:00,1.7364,1.73715,1.7364,1.7368,245400000.0
2009-05-21 09:40:00,1.7368,1.73685,1.7358,1.7364,417400000.0
2009-05-21 09:41:00,1.73635,1.7369,1.73625,1.73665,403600000.0
2009-05-21 09:42:00,1.7365,1.7366,1.73595,1.736,378800000.0
2009-05-21 09:43:00,1.73595,1.73625,1.7355,1.73565,385000000.0
2009-05-21 09:44:00,1.73565,1.7357,1.73505,1.73535,490600000.0
2009-05-21 09:45:00,1.7355,1.7358,1.7352,1.73525,327600000.0
2009-05-21 09:46:00,1.73525,1.7357,1.7352,1.7357,330000000.0
2009-05-21 09:47:00,1.7357,1.7362,1.7357,1.73605,219200000.0
2009-05-21 09:48:00,1.73605,1.73605,1.7357,1.7358,198600000.0
2009-05-21 09:49:00,1.7359,1.73595,1.7357,1.7359,153600000.0
2009-05-21 09:50:00,1.7359,1.7359,1.7353,1.7354,329200000.0
2009-05-21 09:51:00,1.7354,1.7354,1.73465,1.7352,533000000.0
2009-05-21 09:52:00,1.7352,1.73525,1.73435,1.7352,337000000.0
2009-05-21 09:53:00,1.73515,1.7356,1.7348,1.73485,345000000.0
2009-05-21 09:54:00,1.7347,1.73515,1.7347,1.7348,222400000.0
2009-05-21 09:55:00,1.73495,1.73555,1.73495,1.73535,331800000.0
2009-05-21 09:56:00,1.73535,1.73625,1.73535,1.73615,321800000.0
2009-05-21 09:57:00,1.73625,1.73625,1.7355,1.73565,224000000.0
2009-05-21 09:58:00,1.73565,1.7366,1.73565,1.7366,492000000.0
2009-05-21 09:59:00,1.7366,1.7366,1.7363,1.7365,369800000.0
2009-05-21 10:00:00,1.7364,1.7369,1.7362,1.7366,482600000.0
2009-05-21 10:01:00,1.7366,1.73725,1.7366,1.73675,314000000.0
2009-05-21 10:02:00,1.73675,1.7371,1.73665,1.73695,166800000.0
2009-05-21 10:03:00,1.7369,1.7371,1.7369,1.7371,226200000.0
2009-05-21 10:04:00,1.73715,1.7384,1.73685,1.7383,446600000.0
2009-05-21 10:05:00,1.73825,1.7383,1.737,1.737,363600000.0
2009-05-21 10:06:00,1.737,1.73785,1.73695,1.7377,405200000.0
2009-05-21 10:07:00,1.73755,1.73775,1.73695,1.7371,327200000.0
2009-05-21 10:08:00,1.7371,1.7373,1.7366,1.7369,363200000.0
2009-05-21 10:09:00,1.7369,1.737,1.7362,1.73635,392600000.0
2009-05-21 10:10:00,1.73635,1.73655,1.73585,1.73585,356800000.0
2009-05-21 10:11:00,1.73585,1.73625,1.73495,1.7351,468400000.0
2009-05-21 10:12:00,1.73505,1.73605,1.73505,1.7359,433800000.0
2009-05-21 10:13:00,1.7361,1.7362,1.73525,1.7354,478000000.0
2009-05-21 10:14:00,1.7354,1.7355,1.73465,1.73475,456400000.0
2009-05-21 10:15:00,1.7349,1.735,1.7334,1.73455,508200000.0
2009-05-21 10:16:00,1.73455,1.73485,1.73385,1.73475,379800000.0
2009-05-21 10:17:00,1.7348,1.7353,1.7347,1.7351,234600000.0
2009-05-21 10:18:00,1.73505,1.7352,1.7345,1.7347,375000000.0
2009-05-21 10:19:00,1.73465,1.7353,1.7346,1.73475,289600000.0
2009-05-21 10:20:00,1.7347,1.73475,1.7317,1.73175,449200000.0
2009-05-21 10:21:00,1.7319,1.73275,1.7314,1.73215,461000000.0
2009-05-21 10:22:00,1.73175,1.73205,1.73135,1.7315,457200000.0
2009-05-21 10:23:00,1.7315,1.73185,1.72425,1.725,403000000.0
2009-05-21 10:24:00,1.72415,1.72545,1.7235,1.72525,356500000.0
2009-05-21 10:25:00,1.72535,1.7257,1.7247,1.7255,317900000.0
2009-05-21 10:26:00,1.72535,1.72545,1.7193,1.72175,363100000.0
2009-05-21 10:27:00,1.72175,1.72215,1.71625,1.71705,298600000.0
2009-05-21 10:28:00,1.7173,1.7202,1.7165,1.7189,310800000.0
2009-05-21 10:29:00,1.7188,1.72075,1.71855,1.7198,349800000.0
2009-05-21 10:30:00,1.7197,1.72135,1.7186,1.72085,432000000.0
2009-05-21 10:31:00,1.72065,1.7222,1.71955,1.71955,384800000.0
2009-05-21 10:32:00,1.7196,1.71985,1.71775,1.71805,382400000.0
2009-05-21 10:33:00,1.71795,1.7181,1.7144,1.7148,537000000.0
2009-05-21 10:34:00,1.7148,1.7157,1.7146,1.71555,379000000.0
2009-05-21 10:35:00,1.71515,1.71635,1.71515,1.71585,473400000.0
2009-05-21 10:36:00,1.7159,1.71765,1.7155,1.71655,353000000.0
2009-05-21 10:37:00,1.7165,1.7177,1.71615,1.7173,354200000.0
2009-05-21 10:38:00,1.7172,1.71795,1.7167,1.71745,424600000.0
2009-05-21 10:39:00,1.71745,1.7175,1.715,1.7157,436600000.0
2009-05-21 10:40:00,1.71565,1.71565,1.71395,1.71405,328000000.0
2009-05-21 10:41:00,1.71405,1.7143,1.7121,1.7121,441800000.0
2009-05-21 10:42:00,1.7122,1.7127,1.70985,1.71115,349400000.0
2009-05-21 10:43:00,1.7112,1.7114,1.71065,1.71095,358800000.0
2009-05-21 10:44:00,1.711,1.7141,1.711,1.7141,335400000.0
2009-05-21 10:45:00,1.71405,1.71425,1.71235,1.7126,409200000.0
2009-05-21 10:46:00,1.7126,1.71265,1.7112,1.71205,356000000.0
2009-05-21 10:47:00,1.71205,1.7132,1.7116,1.7118,328200000.0
2009-05-21 10:48:00,1.7118,1.71235,1.7103,1.7116,341200000.0
2009-05-21 10:49:00,1.7116,1.71175,1.7109,1.71115,334400000.0
2009-05-21 10:50:00,1.71115,1.71115,1.70755,1.70825,298800000.0
2009-05-21 10:51:00,1.70825,1.71005,1.70825,1.71,312400000.0
2009-05-21 10:52:00,1.7101,1.71195,1.70985,1.71195,379200000.0
2009-05-21 10:53:00,1.71195,1.7123,1.7104,1.7108,417200000.0
2009-05-21 10:54:00,1.7109,1.71165,1.70975,1.70975,389400000.0
2009-05-21 10:55:00,1.7098,1.7106,1.70975,1.7106,310000000.0
2009-05-21 10:56:00,1.7106,1.7123,1.7106,1.71205,433600000.0
2009-05-21 10:57:00,1.712,1.7125,1.70885,1.70955,436600000.0
2009-05-21 10:58:00,1.70955,1.7109,1.70905,1.7109,281000000.0
2009-05-21 10:59:00,1.7109,1.7113,1.71005,1.71115,393400000.0
2009-05-21 11:00:00,1.71115,1.7128,1.71115,1.71245,317200000.0
2009-05-21 11:01:00,1.7124,1.71345,1.71225,1.7128,357200000.0
2009-05-21 11:02:00,1.7128,1.71295,1.7112,1.71125,373600000.0
2009-05-21 11:03:00,1.7109,1.7114,1.70965,1.7099,316400000.0
2009-05-21 11:04:00,1.70995,1.7102,1.70895,1.70925,262600000.0
2009-05-21 11:05:00,1.7092,1.7099,1.7092,1.7095,328200000.0
2009-05-21 11:06:00,1.70945,1.7124,1.70945,1.7124,366600000.0
2009-05-21 11:07:00,1.7124,1.7128,1.71165,1.7125,372800000.0
2009-05-21 11:08:00,1.7125,1.71325,1.7125,1.7126,315400000.0
2009-05-21 11:09:00,1.7126,1.7132,1.712,1.7129,357800000.0
2009-05-21 11:10:00,1.7131,1.7131,1.7121,1.7122,263600000.0
2009-05-21 11:11:00,1.7123,1.71265,1.71205,1.7122,280800000.0
2009-05-21 11:12:00,1.7122,1.71275,1.71205,1.71205,256600000.0
2009-05-21 11:13:00,1.71205,1.7137,1.71195,1.7137,371200000.0
2009-05-21 11:14:00,1.71405,1.71455,1.71275,1.71275,363800000.0
2009-05-21 11:15:00,1.71275,1.71345,1.71275,1.7134,316800000.0
2009-05-21 11:16:00,1.7134,1.71435,1.71335,1.714,253200000.0
2009-05-21 11:17:00,1.71415,1.71435,1.7128,1.7128,310000000.0
2009-05-21 11:18:00,1.7128,1.7144,1.71255,1.71355,421800000.0
2009-05-21 11:19:00,1.71355,1.7149,1.71325,1.7146,347000000.0
2009-05-21 11:20:00,1.71465,1.7162,1.7145,1.71605,337600000.0
2009-05-21 11:21:00,1.71625,1.7165,1.71495,1.7152,207000000.0
2009-05-21 11:22:00,1.7152,1.71585,1.7148,1.7149,253400000.0
2009-05-21 11:23:00,1.7149,1.71495,1.714,1.7142,233600000.0
2009-05-21 11:24:00,1.7141,1.7141,1.71325,1.71365,424000000.0
2009-05-21 11:25:00,1.71365,1.71405,1.71335,1.7134,306600000.0
2009-05-21 11:26:00,1.7134,1.71415,1.71305,1.71315,431200000.0
2009-05-21 11:27:00,1.71315,1.71335,1.7127,1.713,394000000.0
2009-05-21 11:28:00,1.713,1.71405,1.7129,1.71375,403000000.0
2009-05-21 11:29:00,1.71385,1.7147,1.7137,1.71435,466600000.0
2009-05-21 11:30:00,1.7145,1.7157,1.714,1.71525,466800000.0
2009-05-21 11:31:00,1.7152,1.71535,1.7139,1.7139,396400000.0
2009-05-21 11:32:00,1.7139,1.7144,1.7137,1.71415,312400000.0
2009-05-21 11:33:00,1.71415,1.71415,1.71305,1.7136,398400000.0
2009-05-21 11:34:00,1.71365,1.71365,1.713,1.7134,340800000.0
2009-05-21 11:35:00,1.7133,1.7137,1.71295,1.71295,410600000.0
2009-05-21 11:36:00,1.713,1.71355,1.713,1.7134,138200000.0
2009-05-21 11:37:00,1.71325,1.71508,1.71275,1.71464,358800000.0
2009-05-21 11:38:00,1.7167,1.71715,1.71555,1.716,370200000.0
2009-05-21 11:39:00,1.71555,1.71595,1.7151,1.7154,353000000.0
2009-05-21 11:40:00,1.7154,1.7166,1.7154,1.7159,414000000.0
2009-05-21 11:41:00,1.7159,1.71735,1.71565,1.71735,364400000.0
2009-05-21 11:42:00,1.7175,1.71865,1.71655,1.7177,508000000.0
2009-05-21 11:43:00,1.71755,1.7177,1.7169,1.71695,458000000.0
2009-05-21 11:44:00,1.7169,1.7175,1.7168,1.71715,384600000.0
2009-05-21 11:45:00,1.71715,1.71735,1.71695,1.71715,444800000.0
2009-05-21 11:46:00,1.71715,1.71715,1.7165,1.71665,292800000.0
2009-05-21 11:47:00,1.71665,1.7167,1.71595,1.71595,307400000.0
2009-05-21 11:48:00,1.71595,1.7162,1.71585,1.716,279800000.0
2009-05-21 11:49:00,1.71605,1.71715,1.71595,1.71715,410400000.0
2009-05-21 11:50:00,1.7171,1.71755,1.71695,1.71715,355200000.0
2009-05-21 11:51:00,1.71715,1.72015,1.7168,1.72015,474400000.0
2009-05-21 11:52:00,1.7201,1.72075,1.7197,1.71995,507200000.0
2009-05-21 11:53:00,1.71975,1.7224,1.71975,1.72205,480000000.0
2009-05-21 11:54:00,1.72215,1.72345,1.7218,1.722,465000000.0
2009-05-21 11:55:00,1.7221,1.72315,1.7219,1.7231,338200000.0
2009-05-21 11:56:00,1.7231,1.72345,1.7205,1.7205,559600000.0
2009-05-21 11:57:00,1.7204,1.7207,1.72005,1.72015,270600000.0
2009-05-21 11:58:00,1.72005,1.72005,1.71875,1.71915,330600000.0
2009-05-21 11:59:00,1.71915,1.7193,1.71565,1.7175,424800000.0
2009-05-21 12:00:00,1.71755,1.7203,1.7175,1.7202,372000000.0
2009-05-21 12:01:00,1.7201,1.72015,1.71855,1.71875,307400000.0
2009-05-21 12:02:00,1.71875,1.719,1.7168,1.7168,350400000.0
2009-05-21 12:03:00,1.71685,1.71905,1.7167,1.71905,366400000.0
2009-05-21 12:04:00,1.71905,1.71995,1.71885,1.71885,319200000.0
2009-05-21 12:05:00,1.7188,1.71915,1.71805,1.7181,389200000.0
2009-05-21 12:06:00,1.7177,1.71915,1.71765,1.71865,259800000.0
2009-05-21 12:07:00,1.71865,1.71975,1.71865,1.7196,365800000.0
2009-05-21 12:08:00,1.7196,1.7198,1.71895,1.71925,229000000.0
2009-05-21 12:09:00,1.71935,1.71995,1.7186,1.71995,367400000.0
2009-05-21 12:10:00,1.71995,1.7214,1.7199,1.7212,326800000.0
2009-05-21 12:11:00,1.7212,1.7212,1.7202,1.7205,255200000.0
2009-05-21 12:12:00,1.72045,1.72055,1.71935,1.71965,202400000.0
2009-05-21 12:13:00,1.71975,1.72015,1.7193,1.72015,205000000.0
2009-05-21 12:14:00,1.7202,1.7203,1.7193,1.71975,247000000.0
2009-05-21 12:15:00,1.71955,1.722,1.7194,1.7213,368600000.0
2009-05-21 12:16:00,1.7213,1.72265,1.7213,1.72235,371000000.0
2009-05-21 12:17:00,1.7223,1.7226,1.72215,1.7222,267200000.0
2009-05-21 12:18:00,1.7223,1.72305,1.7223,1.7227,307200000.0
2009-05-21 12:19:00,1.7227,1.72275,1.72215,1.72255,172200000.0
2009-05-21 12:20:00,1.72255,1.72285,1.72195,1.72285,233600000.0
2009-05-21 12:21:00,1.7228,1.7235,1.72225,1.7229,261400000.0
2009-05-21 12:22:00,1.72285,1.72315,1.72195,1.72215,432800000.0
2009-05-21 12:23:00,1.72215,1.7225,1.722,1.7225,266600000.0
2009-05-21 12:24:00,1.7225,1.7225,1.72145,1.72155,296200000.0
2009-05-21 12:25:00,1.72155,1.72155,1.72115,1.72115,298000000.0
2009-05-21 12:26:00,1.72115,1.7215,1.7211,1.72135,265800000.0
2009-05-21 12:27:00,1.72135,1.72225,1.72135,1.7219,288200000.0
2009-05-21 12:28:00,1.7219,1.7227,1.72145,1.7227,262400000.0
2009-05-21 12:29:00,1.7227,1.7237,1.7224,1.72355,256800000.0
2009-05-21 12:30:00,1.7236,1.7236,1.72275,1.72295,297600000.0
2009-05-21 12:31:00,1.72255,1.72315,1.72255,1.72295,239800000.0
2009-05-21 12:32:00,1.72295,1.7235,1.7226,1.7229,262200000.0
2009-05-21 12:33:00,1.723,1.72355,1.72285,1.72325,246600000.0
2009-05-21 12:34:00,1.7233,1.7245,1.7233,1.72445,163000000.0
2009-05-21 12:35:00,1.72435,1.72435,1.7237,1.72375,159600000.0
2009-05-21 12:36:00,1.7237,1.7241,1.7236,1.724,201600000.0
2009-05-21 12:37:00,1.72405,1.7252,1.724,1.72495,244200000.0
2009-05-21 12:38:00,1.72495,1.7254,1.7245,1.7254,363600000.0
2009-05-21 12:39:00,1.72535,1.72535,1.7248,1.72505,261000000.0
2009-05-21 12:40:00,1.72495,1.72555,1.7248,1.725,254600000.0
2009-05-21 12:41:00,1.725,1.725,1.7235,1.7235,285400000.0
2009-05-21 12:42:00,1.7234,1.7237,1.7222,1.7222,497800000.0
2009-05-21 12:43:00,1.72225,1.72305,1.72225,1.7228,338600000.0
2009-05-21 12:44:00,1.7228,1.7228,1.72145,1.72145,385400000.0
2009-05-21 12:45:00,1.7214,1.7224,1.7214,1.7223,339200000.0
2009-05-21 12:46:00,1.7223,1.7223,1.7216,1.7223,313000000.0
2009-05-21 12:47:00,1.7223,1.7226,1.722,1.72215,258600000.0
2009-05-21 12:48:00,1.72215,1.7228,1.7221,1.72245,295600000.0
2009-05-21 12:49:00,1.7226,1.72265,1.72195,1.7221,275200000.0
2009-05-21 12:50:00,1.7221,1.72225,1.7213,1.722,281600000.0
2009-05-21 12:51:00,1.72185,1.72205,1.721,1.7213,281400000.0
2009-05-21 12:52:00,1.7213,1.72355,1.7212,1.7233,346200000.0
2009-05-21 12:53:00,1.7235,1.7235,1.7218,1.72255,574000000.0
2009-05-21 12:54:00,1.7226,1.72425,1.7226,1.72415,223600000.0
2009-05-21 12:55:00,1.72415,1.72415,1.72335,1.72345,350200000.0
2009-05-21 12:56:00,1.72345,1.72375,1.7233,1.7236,398400000.0
2009-05-21 12:57:00,1.7239,1.72505,1.72385,1.7249,328400000.0
2009-05-21 12:58:00,1.7249,1.72495,1.7243,1.72495,271600000.0
2009-05-21 12:59:00,1.7249,1.72575,1.72485,1.72485,368200000.0
2009-05-21 13:00:00,1.72475,1.7255,1.72445,1.72445,352800000.0
2009-05-21 13:01:00,1.72435,1.7254,1.7238,1.72475,390800000.0
2009-05-21 13:02:00,1.7248,1.7259,1.72475,1.72585,294800000.0
2009-05-21 13:03:00,1.72585,1.72585,1.7246,1.7246,438200000.0
2009-05-21 13:04:00,1.72465,1.72545,1.72335,1.72355,575200000.0
2009-05-21 13:05:00,1.72365,1.7241,1.72335,1.7239,239400000.0
2009-05-21 13:06:00,1.7238,1.7239,1.72265,1.72265,338600000.0
2009-05-21 13:07:00,1.72275,1.72315,1.7226,1.723,198000000.0
2009-05-21 13:08:00,1.72305,1.72305,1.7216,1.72175,230000000.0
2009-05-21 13:09:00,1.72165,1.72265,1.72165,1.72265,419800000.0
2009-05-21 13:10:00,1.72265,1.72285,1.7221,1.7222,331800000.0
2009-05-21 13:11:00,1.7222,1.7224,1.7216,1.72165,296000000.0
2009-05-21 13:12:00,1.72165,1.7217,1.7205,1.72055,294000000.0
2009-05-21 13:13:00,1.7204,1.721,1.7201,1.72095,339800000.0
2009-05-21 13:14:00,1.7209,1.72105,1.7206,1.7206,421200000.0
2009-05-21 13:15:00,1.72065,1.72195,1.72065,1.7217,353600000.0
2009-05-21 13:16:00,1.7217,1.7222,1.72165,1.72215,261800000.0
2009-05-21 13:17:00,1.72215,1.72345,1.72215,1.72245,356400000.0
2009-05-21 13:18:00,1.72245,1.72265,1.7221,1.72245,289400000.0
2009-05-21 13:19:00,1.72245,1.72245,1.72185,1.72205,217200000.0
2009-05-21 13:20:00,1.72205,1.7224,1.7216,1.72175,367800000.0
2009-05-21 13:21:00,1.7217,1.722,1.7216,1.7217,348600000.0
2009-05-21 13:22:00,1.7217,1.72245,1.7217,1.7223,176400000.0
2009-05-21 13:23:00,1.7224,1.72385,1.72235,1.72375,171400000.0
2009-05-21 13:24:00,1.72375,1.72395,1.7235,1.72365,166200000.0
2009-05-21 13:25:00,1.7236,1.72385,1.723,1.72305,287000000.0
2009-05-21 13:26:00,1.72305,1.72325,1.7225,1.72315,308800000.0
2009-05-21 13:27:00,1.72315,1.7243,1.72315,1.7235,235200000.0
2009-05-21 13:28:00,1.7235,1.7237,1.7234,1.7237,196000000.0
2009-05-21 13:29:00,1.7237,1.724,1.7234,1.724,283000000.0
2009-05-21 13:30:00,1.724,1.7241,1.72325,1.7241,188600000.0
2009-05-21 13:31:00,1.7241,1.7243,1.7233,1.7234,411800000.0
2009-05-21 13:32:00,1.72335,1.7238,1.72325,1.7234,314400000.0
2009-05-21 13:33:00,1.7234,1.7237,1.72315,1.7234,312400000.0
2009-05-21 13:34:00,1.7234,1.72365,1.723,1.7231,294000000.0
2009-05-21 13:35:00,1.7231,1.72375,1.72285,1.72355,315400000.0
2009-05-21 13:36:00,1.72345,1.72375,1.7233,1.7233,197000000.0
2009-05-21 13:37:00,1.7233,1.72355,1.72295,1.72335,201600000.0
2009-05-21 13:38:00,1.72325,1.724,1.72325,1.7237,224600000.0
2009-05-21 13:39:00,1.7237,1.72375,1.72275,1.7229,234800000.0
2009-05-21 13:40:00,1.7229,1.7232,1.7225,1.7226,62000000.0
2009-05-21 13:41:00,1.7227,1.7228,1.7224,1.7224,41600000.0
2009-05-21 13:42:00,1.72245,1.72295,1.7223,1.72295,141000000.0
2009-05-21 13:43:00,1.7229,1.72295,1.7226,1.72275,142000000.0
2009-05-21 13:44:00,1.72275,1.7229,1.7225,1.7228,163000000.0
2009-05-21 13:45:00,1.72245,1.72365,1.72245,1.7235,255000000.0
2009-05-21 13:46:00,1.7235,1.72385,1.7233,1.7237,329200000.0
2009-05-21 13:47:00,1.7237,1.7237,1.72335,1.72365,336200000.0
2009-05-21 13:48:00,1.7238,1.724,1.72355,1.72365,364400000.0
2009-05-21 13:49:00,1.72355,1.7241,1.72345,1.7241,296400000.0
2009-05-21 13:50:00,1.7241,1.7246,1.7239,1.7243,316600000.0
2009-05-21 13:51:00,1.72435,1.72435,1.72365,1.7237,263400000.0
2009-05-21 13:52:00,1.7238,1.72405,1.7236,1.7236,102600000.0
2009-05-21 13:53:00,1.7237,1.7237,1.7233,1.72355,352200000.0
2009-05-21 13:54:00,1.72365,1.72405,1.72355,1.724,168000000.0
2009-05-21 13:55:00,1.7242,1.7248,1.7241,1.7248,303000000.0
2009-05-21 13:56:00,1.7248,1.7254,1.724,1.7253,383600000.0
2009-05-21 13:57:00,1.7253,1.72615,1.72525,1.72575,264400000.0
2009-05-21 13:58:00,1.72565,1.72575,1.72485,1.72485,274800000.0
2009-05-21 13:59:00,1.72485,1.72505,1.7247,1.7248,328600000.0
2009-05-21 14:00:00,1.72485,1.72505,1.72445,1.7245,356000000.0
2009-05-21 14:01:00,1.72435,1.7248,1.7239,1.72405,443000000.0
2009-05-21 14:02:00,1.7241,1.72495,1.724,1.7248,464200000.0
2009-05-21 14:03:00,1.7248,1.72525,1.7245,1.72505,437000000.0
2009-05-21 14:04:00,1.72505,1.72545,1.72465,1.72505,350400000.0
2009-05-21 14:05:00,1.72505,1.72505,1.7241,1.72475,401400000.0
2009-05-21 14:06:00,1.72475,1.72545,1.7244,1.72535,363200000.0
2009-05-21 14:07:00,1.7255,1.72585,1.7253,1.72565,412800000.0
2009-05-21 14:08:00,1.72565,1.72645,1.72565,1.7261,372800000.0
2009-05-21 14:09:00,1.726,1.7261,1.72575,1.72585,215800000.0
2009-05-21 14:10:00,1.72585,1.7261,1.72555,1.7258,200400000.0
2009-05-21 14:11:00,1.7259,1.72595,1.72545,1.7257,278200000.0
2009-05-21 14:12:00,1.7259,1.7264,1.7259,1.72635,302200000.0
2009-05-21 14:13:00,1.7264,1.72685,1.7263,1.72645,367200000.0
2009-05-21 14:14:00,1.72645,1.72655,1.7258,1.72605,474000000.0
2009-05-21 14:15:00,1.72615,1.72655,1.72595,1.7261,373600000.0
2009-05-21 14:16:00,1.726,1.7278,1.726,1.7277,437400000.0
2009-05-21 14:17:00,1.7277,1.7279,1.72705,1.7273,492200000.0
2009-05-21 14:18:00,1.72735,1.7278,1.7269,1.7274,486600000.0
2009-05-21 14:19:00,1.72745,1.72745,1.72605,1.72635,485400000.0
2009-05-21 14:20:00,1.7265,1.7265,1.72555,1.72605,362600001.0
2009-05-21 14:21:00,1.72605,1.7262,1.72565,1.72595,384200000.0
2009-05-21 14:22:00,1.72595,1.7262,1.72575,1.72595,500200000.0
2009-05-21 14:23:00,1.7261,1.7262,1.72525,1.7258,379400000.0
2009-05-21 14:24:00,1.7259,1.72595,1.7252,1.72525,412200000.0
2009-05-21 14:25:00,1.72525,1.72615,1.72525,1.726,324800000.0
2009-05-21 14:26:00,1.72605,1.72605,1.72565,1.72585,363800000.0
2009-05-21 14:27:00,1.7259,1.726,1.7256,1.72575,339800000.0
2009-05-21 14:28:00,1.7257,1.72585,1.7256,1.7256,177000000.0
2009-05-21 14:29:00,1.7256,1.72575,1.72525,1.7254,159600000.0
2009-05-21 14:30:00,1.72535,1.72605,1.7249,1.725,388800000.0
2009-05-21 14:31:00,1.725,1.7252,1.7247,1.7249,485600000.0
2009-05-21 14:32:00,1.7249,1.72515,1.7245,1.7249,471200000.0
2009-05-21 14:33:00,1.7249,1.72555,1.7247,1.72555,414200000.0
2009-05-21 14:34:00,1.72535,1.72685,1.7252,1.7266,526800000.0
2009-05-21 14:35:00,1.72655,1.7271,1.72615,1.72695,408400000.0
2009-05-21 14:36:00,1.72695,1.7278,1.72675,1.7276,444000000.0
2009-05-21 14:37:00,1.72755,1.72765,1.7269,1.72715,367200000.0
2009-05-21 14:38:00,1.72715,1.72745,1.7268,1.7269,414000000.0
2009-05-21 14:39:00,1.7269,1.72725,1.72665,1.7269,357600000.0
2009-05-21 14:40:00,1.7269,1.7271,1.7266,1.7271,407800000.0
2009-05-21 14:41:00,1.727,1.72715,1.7268,1.727,361000000.0
2009-05-21 14:42:00,1.727,1.72735,1.7269,1.72735,370800000.0
2009-05-21 14:43:00,1.72735,1.7274,1.7269,1.727,304600000.0
2009-05-21 14:44:00,1.72695,1.72745,1.7269,1.72745,257000000.0
2009-05-21 14:45:00,1.7274,1.7274,1.72675,1.72695,421400000.0
2009-05-21 14:46:00,1.72695,1.7287,1.7268,1.72865,454600000.0
2009-05-21 14:47:00,1.72865,1.729,1.728,1.7283,404200000.0
2009-05-21 14:48:00,1.72845,1.72925,1.72805,1.729,490600000.0
2009-05-21 14:49:00,1.729,1.72905,1.72845,1.7289,459600000.0
2009-05-21 14:50:00,1.7289,1.72895,1.7283,1.7286,384000000.0
2009-05-21 14:51:00,1.72855,1.7287,1.7283,1.72835,427200000.0
2009-05-21 14:52:00,1.7283,1.72845,1.728,1.7282,585400000.0
2009-05-21 14:53:00,1.7282,1.72845,1.72725,1.7275,600800000.0
2009-05-21 14:54:00,1.7275,1.7276,1.72695,1.72745,452000000.0
2009-05-21 14:55:00,1.7275,1.72835,1.7271,1.7277,559000000.0
2009-05-21 14:56:00,1.7277,1.7279,1.7262,1.7266,539400000.0
2009-05-21 14:57:00,1.7266,1.72705,1.7265,1.7268,427800000.0
2009-05-21 14:58:00,1.7268,1.72725,1.72645,1.72705,510200000.0
2009-05-21 14:59:00,1.72705,1.72725,1.72615,1.7262,543000000.0
2009-05-21 15:00:00,1.7264,1.7266,1.7254,1.7254,533800000.0
2009-05-21 15:01:00,1.7254,1.72625,1.72525,1.726,593200000.0
2009-05-21 15:02:00,1.7259,1.72675,1.72585,1.7264,566800000.0
2009-05-21 15:03:00,1.72645,1.7268,1.72545,1.7257,526000000.0
2009-05-21 15:04:00,1.7257,1.72675,1.7256,1.7266,628200000.0
2009-05-21 15:05:00,1.7266,1.7266,1.7256,1.72645,499400000.0
2009-05-21 15:06:00,1.72645,1.72675,1.7259,1.7261,357400000.0
2009-05-21 15:07:00,1.72615,1.7264,1.72555,1.72585,454400000.0
2009-05-21 15:08:00,1.72585,1.72625,1.7258,1.7259,327400000.0
2009-05-21 15:09:00,1.7259,1.72635,1.72575,1.72605,446400000.0
2009-05-21 15:10:00,1.7262,1.7265,1.7257,1.72585,460000000.0
2009-05-21 15:11:00,1.7258,1.72665,1.7257,1.7266,405200000.0
2009-05-21 15:12:00,1.7267,1.72675,1.72595,1.72645,443200000.0
2009-05-21 15:13:00,1.7265,1.72715,1.7263,1.7271,418600000.0
2009-05-21 15:14:00,1.7271,1.72765,1.7268,1.72755,428600000.0
2009-05-21 15:15:00,1.7277,1.72775,1.72665,1.72665,492400000.0
2009-05-21 15:16:00,1.72675,1.72705,1.7266,1.7269,224000000.0
2009-05-21 15:17:00,1.7269,1.727,1.7267,1.7267,392200000.0
2009-05-21 15:18:00,1.72685,1.7285,1.72685,1.72845,445800000.0
2009-05-21 15:19:00,1.72845,1.72945,1.7283,1.7291,440200000.0
2009-05-21 15:20:00,1.72865,1.729,1.72845,1.72855,434800000.0
2009-05-21 15:21:00,1.72845,1.729,1.7284,1.72875,506400000.0
2009-05-21 15:22:00,1.7287,1.729,1.7285,1.729,313400000.0
2009-05-21 15:23:00,1.72895,1.729,1.72845,1.72845,367800000.0
2009-05-21 15:24:00,1.7284,1.72875,1.7282,1.7286,211400000.0
2009-05-21 15:25:00,1.72885,1.73,1.72885,1.72965,372200000.0
2009-05-21 15:26:00,1.72965,1.7298,1.7289,1.72925,438000000.0
2009-05-21 15:27:00,1.72935,1.72945,1.72865,1.72935,567000000.0
2009-05-21 15:28:00,1.7295,1.7295,1.72855,1.7287,419200000.0
2009-05-21 15:29:00,1.72875,1.7291,1.72825,1.7287,467400000.0
2009-05-21 15:30:00,1.7286,1.7288,1.7284,1.7284,325600000.0
2009-05-21 15:31:00,1.7284,1.7289,1.7282,1.72845,502000000.0
2009-05-21 15:32:00,1.72855,1.7287,1.7284,1.7287,443400000.0
2009-05-21 15:33:00,1.72875,1.72895,1.72825,1.7283,409800000.0
2009-05-21 15:34:00,1.7283,1.7283,1.72775,1.7278,387200000.0
2009-05-21 15:35:00,1.7278,1.7284,1.72775,1.7282,404200000.0
2009-05-21 15:36:00,1.72815,1.7282,1.72715,1.72735,428600000.0
2009-05-21 15:37:00,1.7271,1.7281,1.72705,1.72785,384600000.0
2009-05-21 15:38:00,1.72795,1.7286,1.72775,1.72815,452200000.0
2009-05-21 15:39:00,1.7282,1.7287,1.7282,1.72845,316600000.0
2009-05-21 15:40:00,1.72845,1.7288,1.72795,1.72875,582600000.0
2009-05-21 15:41:00,1.7288,1.7289,1.72825,1.7283,296600000.0
2009-05-21 15:42:00,1.7283,1.7286,1.7281,1.7283,354400000.0
2009-05-21 15:43:00,1.72845,1.7287,1.72815,1.72845,306400000.0
2009-05-21 15:44:00,1.7285,1.7289,1.7282,1.7284,286000000.0
2009-05-21 15:45:00,1.72845,1.7296,1.72835,1.72945,341800000.0
2009-05-21 15:46:00,1.72965,1.72995,1.729,1.72905,324200000.0
2009-05-21 15:47:00,1.72905,1.7292,1.72825,1.7291,354400000.0
2009-05-21 15:48:00,1.7292,1.7299,1.7288,1.7299,360000000.0
2009-05-21 15:49:00,1.7298,1.73035,1.72945,1.7295,406600000.0
2009-05-21 15:50:00,1.72945,1.73245,1.72945,1.7323,402800000.0
2009-05-21 15:51:00,1.73215,1.7326,1.732,1.73235,415800000.0
2009-05-21 15:52:00,1.7323,1.73605,1.7321,1.73605,403200000.0
2009-05-21 15:53:00,1.73605,1.7371,1.73565,1.73585,477000000.0
2009-05-21 15:54:00,1.73585,1.7366,1.73525,1.73635,534200000.0
2009-05-21 15:55:00,1.7364,1.73705,1.7359,1.73705,542800000.0
2009-05-21 15:56:00,1.737,1.7372,1.73645,1.7367,462200000.0
2009-05-21 15:57:00,1.7366,1.7368,1.73635,1.7368,371200000.0
2009-05-21 15:58:00,1.7368,1.7369,1.73605,1.73685,377800000.0
2009-05-21 15:59:00,1.73685,1.73685,1.7357,1.73605,424600000.0
2009-05-21 16:00:00,1.7357,1.7358,1.7343,1.7353,429600000.0
2009-05-21 16:01:00,1.7354,1.73565,1.7347,1.73505,388600000.0
2009-05-21 16:02:00,1.7349,1.7355,1.73425,1.73475,369800000.0
2009-05-21 16:03:00,1.73475,1.73475,1.73335,1.73385,335000000.0
2009-05-21 16:04:00,1.7339,1.7349,1.73365,1.7349,337000000.0
2009-05-21 16:05:00,1.7349,1.7351,1.73405,1.7343,344800000.0
2009-05-21 16:06:00,1.73435,1.7354,1.73425,1.73485,283400000.0
2009-05-21 16:07:00,1.7348,1.73495,1.7337,1.7337,241600000.0
2009-05-21 16:08:00,1.7338,1.73555,1.7337,1.7354,337800000.0
2009-05-21 16:09:00,1.7354,1.73585,1.7349,1.7351,365200000.0
2009-05-21 16:10:00,1.73495,1.7351,1.7341,1.7343,400000000.0
2009-05-21 16:11:00,1.73435,1.7347,1.73405,1.7343,431600000.0
2009-05-21 16:12:00,1.7343,1.7345,1.7335,1.7337,420200000.0
2009-05-21 16:13:00,1.73365,1.73455,1.73345,1.73445,237400000.0
2009-05-21 16:14:00,1.7344,1.7348,1.7341,1.7348,376400000.0
2009-05-21 16:15:00,1.73475,1.73545,1.73435,1.73505,381400000.0
2009-05-21 16:16:00,1.73495,1.73535,1.73445,1.7347,341000000.0
2009-05-21 16:17:00,1.7347,1.73475,1.73365,1.73415,374800000.0
2009-05-21 16:18:00,1.73415,1.73415,1.73335,1.7338,210000000.0
2009-05-21 16:19:00,1.7338,1.73415,1.73355,1.73365,260600000.0
2009-05-21 16:20:00,1.7337,1.73405,1.73335,1.7334,282400000.0
2009-05-21 16:21:00,1.7334,1.73385,1.73295,1.73365,236200000.0
2009-05-21 16:22:00,1.73365,1.734,1.73305,1.73315,366200000.0
2009-05-21 16:23:00,1.7331,1.734,1.73275,1.734,436600000.0
2009-05-21 16:24:00,1.7339,1.7339,1.73305,1.7334,338000000.0
2009-05-21 16:25:00,1.7334,1.7344,1.7333,1.734,309600000.0
2009-05-21 16:26:00,1.7341,1.73455,1.73365,1.73415,324000000.0
2009-05-21 16:27:00,1.73405,1.73445,1.73385,1.734,212600000.0
2009-05-21 16:28:00,1.734,1.73415,1.73315,1.7333,225400000.0
2009-05-21 16:29:00,1.73325,1.73335,1.7328,1.73315,375400000.0
2009-05-21 16:30:00,1.73315,1.73365,1.73315,1.7336,298800000.0
2009-05-21 16:31:00,1.7336,1.7341,1.73355,1.7341,165800000.0
2009-05-21 16:32:00,1.734,1.7347,1.7336,1.7347,204600000.0
2009-05-21 16:33:00,1.7348,1.7348,1.73405,1.7343,163800000.0
2009-05-21 16:34:00,1.7343,1.7345,1.73345,1.7345,391400000.0
2009-05-21 16:35:00,1.73465,1.73505,1.73435,1.735,227000000.0
2009-05-21 16:36:00,1.7351,1.7351,1.73465,1.73475,269400000.0
2009-05-21 16:37:00,1.7347,1.73525,1.7346,1.7351,213400000.0
2009-05-21 16:38:00,1.7351,1.7352,1.7346,1.73485,168600000.0
2009-05-21 16:39:00,1.73485,1.735,1.73445,1.7348,217200000.0
2009-05-21 16:40:00,1.73505,1.73515,1.73415,1.73435,208000000.0
2009-05-21 16:41:00,1.73445,1.73505,1.7341,1.7344,274000000.0
2009-05-21 16:42:00,1.7344,1.73555,1.7344,1.73525,222600000.0
2009-05-21 16:43:00,1.73485,1.73575,1.73475,1.7349,415800000.0
2009-05-21 16:44:00,1.7349,1.73585,1.7347,1.73585,227600000.0
2009-05-21 16:45:00,1.7357,1.736,1.73515,1.7356,287600000.0
2009-05-21 16:46:00,1.7356,1.73585,1.73515,1.73515,266400000.0
2009-05-21 16:47:00,1.7354,1.73585,1.7351,1.7356,204600000.0
2009-05-21 16:48:00,1.7354,1.7358,1.7347,1.7348,214200000.0
2009-05-21 16:49:00,1.7349,1.735,1.7341,1.7342,266000000.0
2009-05-21 16:50:00,1.73415,1.7347,1.7341,1.7343,347800000.0
2009-05-21 16:51:00,1.7344,1.73445,1.733,1.73385,438200000.0
2009-05-21 16:52:00,1.73385,1.7348,1.73375,1.7347,375200000.0
2009-05-21 16:53:00,1.7347,1.73535,1.7342,1.7349,261800000.0
2009-05-21 16:54:00,1.73485,1.7351,1.7345,1.73465,195400000.0
2009-05-21 16:55:00,1.7348,1.73525,1.7346,1.73525,130600000.0
2009-05-21 16:56:00,1.73525,1.7354,1.7347,1.7351,221000000.0
2009-05-21 16:57:00,1.73515,1.7352,1.7343,1.7343,159600000.0
2009-05-21 16:58:00,1.7343,1.7346,1.73385,1.73395,207800000.0
2009-05-21 16:59:00,1.73385,1.7342,1.73375,1.73415,191000000.0
2009-05-21 17:00:00,1.73415,1.7345,1.73375,1.7338,237800000.0
2009-05-21 17:01:00,1.7338,1.7343,1.73375,1.734,197000000.0
2009-05-21 17:02:00,1.734,1.7346,1.73375,1.7341,204800000.0
2009-05-21 17:03:00,1.73425,1.7345,1.73395,1.73435,264800000.0
2009-05-21 17:04:00,1.73435,1.73475,1.73355,1.73395,278800000.0
2009-05-21 17:05:00,1.73395,1.73495,1.73395,1.73455,202600000.0
2009-05-21 17:06:00,1.73455,1.73455,1.7338,1.73445,190200000.0
2009-05-21 17:07:00,1.73445,1.735,1.73385,1.735,264600000.0
2009-05-21 17:08:00,1.7348,1.7353,1.7345,1.73475,227000000.0
2009-05-21 17:09:00,1.7348,1.7351,1.7334,1.73505,351200000.0
2009-05-21 17:10:00,1.7354,1.73575,1.7347,1.7355,194400000.0
2009-05-21 17:11:00,1.7356,1.73655,1.7348,1.735,303200000.0
2009-05-21 17:12:00,1.73485,1.7356,1.73475,1.7353,315600000.0
2009-05-21 17:13:00,1.7353,1.73565,1.73515,1.7355,304800000.0
2009-05-21 17:14:00,1.73555,1.73555,1.73465,1.73505,324000000.0
2009-05-21 17:15:00,1.735,1.7353,1.73485,1.73505,143600000.0
2009-05-21 17:16:00,1.7351,1.7352,1.73475,1.7349,104000000.0
2009-05-21 17:17:00,1.7349,1.73555,1.73475,1.73545,108200000.0
2009-05-21 17:18:00,1.7354,1.7355,1.73505,1.7353,349800000.0
2009-05-21 17:19:00,1.73525,1.73525,1.7348,1.7351,283000000.0
2009-05-21 17:20:00,1.7351,1.7354,1.73465,1.73465,197400000.0
2009-05-21 17:21:00,1.7346,1.73465,1.7341,1.7341,152200000.0
2009-05-21 17:22:00,1.7341,1.73455,1.7341,1.73425,243200000.0
2009-05-21 17:23:00,1.73435,1.73435,1.73365,1.73375,357000000.0
2009-05-21 17:24:00,1.73375,1.73415,1.7337,1.7341,252200000.0
2009-05-21 17:25:00,1.73415,1.7352,1.73415,1.735,274000000.0
2009-05-21 17:26:00,1.735,1.7351,1.7348,1.73485,286800000.0
2009-05-21 17:27:00,1.73495,1.73495,1.7342,1.73425,364200000.0
2009-05-21 17:28:00,1.73425,1.73505,1.734,1.7348,315200000.0
2009-05-21 17:29:00,1.73475,1.73605,1.73455,1.7355,399200000.0
2009-05-21 17:30:00,1.73555,1.7356,1.73505,1.7352,214600000.0
2009-05-21 17:31:00,1.7352,1.73595,1.73505,1.73525,293600000.0
2009-05-21 17:32:00,1.73515,1.7352,1.7343,1.7349,213400000.0
2009-05-21 17:33:00,1.7349,1.73495,1.7339,1.73395,280800000.0
2009-05-21 17:34:00,1.73395,1.73425,1.73365,1.734,288000000.0
2009-05-21 17:35:00,1.734,1.7347,1.7333,1.73445,205800000.0
2009-05-21 17:36:00,1.7345,1.7347,1.7338,1.734,199400000.0
2009-05-21 17:37:00,1.7339,1.7339,1.7334,1.7336,399000000.0
2009-05-21 17:38:00,1.7336,1.73455,1.7336,1.7339,347200000.0
2009-05-21 17:39:00,1.7339,1.7343,1.7338,1.73395,239400000.0
2009-05-21 17:40:00,1.73395,1.7347,1.73385,1.7342,395800000.0
2009-05-21 17:41:00,1.7341,1.7342,1.73355,1.7341,378200000.0
2009-05-21 17:42:00,1.7341,1.73445,1.73395,1.7342,162800000.0
2009-05-21 17:43:00,1.7342,1.7342,1.7337,1.7337,151000000.0
2009-05-21 17:44:00,1.73365,1.7338,1.7332,1.7333,333800000.0
2009-05-21 17:45:00,1.7333,1.7337,1.733,1.73325,305200000.0
2009-05-21 17:46:00,1.73325,1.7336,1.73275,1.7336,274800000.0
2009-05-21 17:47:00,1.73355,1.7336,1.73325,1.73345,150000000.0
2009-05-21 17:48:00,1.73335,1.73355,1.7328,1.73305,293800000.0
2009-05-21 17:49:00,1.73305,1.7331,1.73205,1.7326,354600000.0
2009-05-21 17:50:00,1.7326,1.73295,1.73235,1.73255,277000000.0
2009-05-21 17:51:00,1.73265,1.73405,1.7326,1.73405,311000000.0
2009-05-21 17:52:00,1.7339,1.73425,1.7338,1.73415,378400000.0
2009-05-21 17:53:00,1.7341,1.73485,1.73385,1.7347,315000000.0
2009-05-21 17:54:00,1.7346,1.7353,1.7345,1.73515,142800000.0
2009-05-21 17:55:00,1.7351,1.7351,1.7343,1.73455,154600000.0
2009-05-21 17:56:00,1.73445,1.7348,1.73425,1.73435,154000000.0
2009-05-21 17:57:00,1.7343,1.73445,1.7339,1.73405,282000000.0
2009-05-21 17:58:00,1.7341,1.7344,1.73405,1.73425,249200000.0
2009-05-21 17:59:00,1.7339,1.7358,1.73385,1.7354,424000000.0
2009-05-21 18:00:00,1.73545,1.73565,1.73385,1.734,487400000.0
2009-05-21 18:01:00,1.734,1.7353,1.73375,1.7353,396800000.0
2009-05-21 18:02:00,1.73515,1.73605,1.73515,1.73535,342400000.0
2009-05-21 18:03:00,1.73535,1.73545,1.7349,1.7349,271600000.0
2009-05-21 18:04:00,1.7349,1.73595,1.73485,1.7358,353000000.0
2009-05-21 18:05:00,1.7357,1.73615,1.7355,1.7357,272000000.0
2009-05-21 18:06:00,1.73565,1.73565,1.73485,1.7351,347400000.0
2009-05-21 18:07:00,1.7352,1.73545,1.7344,1.73455,397000000.0
2009-05-21 18:08:00,1.7345,1.735,1.734,1.735,359000000.0
2009-05-21 18:09:00,1.7349,1.73505,1.7335,1.7338,434800000.0
2009-05-21 18:10:00,1.7338,1.7347,1.73365,1.7345,433600000.0
2009-05-21 18:11:00,1.7347,1.7348,1.73405,1.73435,301000000.0
2009-05-21 18:12:00,1.73435,1.73455,1.7335,1.73385,384800000.0
2009-05-21 18:13:00,1.73385,1.73465,1.7336,1.73425,440200000.0
2009-05-21 18:14:00,1.73415,1.73455,1.7341,1.7343,304600000.0
2009-05-21 18:15:00,1.7343,1.7346,1.7341,1.7344,316400000.0
2009-05-21 18:16:00,1.73445,1.7353,1.73445,1.73485,273200000.0
2009-05-21 18:17:00,1.73495,1.73495,1.7343,1.7347,276200000.0
2009-05-21 18:18:00,1.7347,1.7355,1.7346,1.73505,173600000.0
2009-05-21 18:19:00,1.73505,1.73515,1.7349,1.7349,351600000.0
2009-05-21 18:20:00,1.73505,1.7351,1.73465,1.7349,262000000.0
2009-05-21 18:21:00,1.73495,1.73505,1.7347,1.735,235400000.0
2009-05-21 18:22:00,1.735,1.7351,1.7347,1.7348,258600000.0
2009-05-21 18:23:00,1.7348,1.73495,1.7345,1.73475,232600000.0
2009-05-21 18:24:00,1.7348,1.7349,1.73455,1.73475,308000000.0
2009-05-21 18:25:00,1.73465,1.7347,1.73435,1.7347,249000000.0
2009-05-21 18:26:00,1.73475,1.7352,1.7346,1.7352,313600000.0
2009-05-21 18:27:00,1.73515,1.73525,1.73485,1.735,312200000.0
2009-05-21 18:28:00,1.735,1.7353,1.73495,1.73505,302000000.0
2009-05-21 18:29:00,1.73505,1.73515,1.735,1.73505,192200000.0
2009-05-21 18:30:00,1.73515,1.73525,1.7348,1.73495,271600000.0
2009-05-21 18:31:00,1.73495,1.73515,1.7344,1.73455,283400000.0
2009-05-21 18:32:00,1.73455,1.73505,1.73435,1.7349,223200000.0
2009-05-21 18:33:00,1.73475,1.73475,1.73405,1.7345,329600000.0
2009-05-21 18:34:00,1.7345,1.73485,1.7337,1.7338,399600000.0
2009-05-21 18:35:00,1.7338,1.7338,1.73275,1.7332,355200000.0
2009-05-21 18:36:00,1.7332,1.7333,1.7322,1.7327,409400000.0
2009-05-21 18:37:00,1.7327,1.7332,1.7325,1.73285,421400000.0
2009-05-21 18:38:00,1.73285,1.7329,1.73155,1.73175,437600000.0
2009-05-21 18:39:00,1.73175,1.7324,1.73115,1.73165,227200000.0
2009-05-21 18:40:00,1.73175,1.7328,1.73135,1.7318,278600000.0
2009-05-21 18:41:00,1.73175,1.7335,1.7312,1.73205,402600000.0
2009-05-21 18:42:00,1.73225,1.73355,1.7319,1.73255,429600000.0
2009-05-21 18:43:00,1.7326,1.7331,1.7323,1.7329,417400000.0
2009-05-21 18:44:00,1.7329,1.73365,1.7323,1.7335,358600001.0
2009-05-21 18:45:00,1.7336,1.7345,1.7334,1.7342,284200000.0
2009-05-21 18:46:00,1.7343,1.7348,1.73395,1.7345,351200000.0
2009-05-21 18:47:00,1.7345,1.73545,1.7343,1.735,307400000.0
2009-05-21 18:48:00,1.735,1.73655,1.73495,1.73645,428400000.0
2009-05-21 18:49:00,1.73645,1.73695,1.7353,1.7353,373400000.0
2009-05-21 18:50:00,1.7351,1.73655,1.7351,1.73645,424200000.0
2009-05-21 18:51:00,1.73635,1.7364,1.73505,1.7353,453600000.0
2009-05-21 18:52:00,1.73505,1.73525,1.73445,1.7346,414600000.0
2009-05-21 18:53:00,1.73475,1.7349,1.73435,1.73485,254600000.0
2009-05-21 18:54:00,1.73485,1.73525,1.73425,1.7352,325200000.0
2009-05-21 18:55:00,1.73515,1.7358,1.73515,1.73555,199400000.0
2009-05-21 18:56:00,1.7356,1.73575,1.7348,1.73485,224200000.0
2009-05-21 18:57:00,1.73515,1.7362,1.73515,1.7359,436000000.0
2009-05-21 18:58:00,1.7358,1.7358,1.735,1.7353,300400000.0
2009-05-21 18:59:00,1.7353,1.73575,1.73505,1.7357,357600000.0
2009-05-21 19:00:00,1.7358,1.73605,1.7353,1.7354,414400000.0
2009-05-21 19:01:00,1.7353,1.73565,1.7349,1.7352,412800000.0
2009-05-21 19:02:00,1.73515,1.7354,1.73475,1.73515,395400000.0
2009-05-21 19:03:00,1.73535,1.73545,1.73415,1.7348,390600000.0
2009-05-21 19:04:00,1.7348,1.7352,1.7344,1.73445,324600000.0
2009-05-21 19:05:00,1.7345,1.7348,1.7338,1.7348,344000000.0
2009-05-21 19:06:00,1.7349,1.7357,1.7339,1.73435,350200000.0
2009-05-21 19:07:00,1.73435,1.73465,1.734,1.73455,424600000.0
2009-05-21 19:08:00,1.73455,1.73465,1.7342,1.7346,241200000.0
2009-05-21 19:09:00,1.73465,1.735,1.7344,1.7345,308400000.0
2009-05-21 19:10:00,1.73455,1.7354,1.73445,1.73525,301400000.0
2009-05-21 19:11:00,1.73525,1.73585,1.73525,1.7355,378200000.0
2009-05-21 19:12:00,1.73555,1.7359,1.7348,1.73525,280800000.0
2009-05-21 19:13:00,1.73525,1.73575,1.73505,1.73555,131600000.0
2009-05-21 19:14:00,1.73555,1.73605,1.73525,1.73585,327600000.0
2009-05-21 19:15:00,1.73585,1.73605,1.73545,1.73565,306600000.0
2009-05-21 19:16:00,1.7357,1.73605,1.7354,1.7354,293600000.0
2009-05-21 19:17:00,1.73545,1.73555,1.73515,1.73545,162600000.0
2009-05-21 19:18:00,1.7354,1.73585,1.7353,1.73585,342200000.0
2009-05-21 19:19:00,1.73585,1.73605,1.7357,1.73575,133200000.0
2009-05-21 19:20:00,1.73575,1.736,1.73545,1.73585,196400000.0
2009-05-21 19:21:00,1.73585,1.73625,1.7356,1.7357,430800000.0
2009-05-21 19:22:00,1.7358,1.73585,1.73515,1.7356,430800000.0
2009-05-21 19:23:00,1.7356,1.7359,1.73505,1.73515,345400000.0
2009-05-21 19:24:00,1.73515,1.7355,1.7346,1.73475,370200000.0
2009-05-21 19:25:00,1.7345,1.73505,1.7345,1.7348,304800000.0
2009-05-21 19:26:00,1.7348,1.73505,1.7346,1.73505,236800000.0
2009-05-21 19:27:00,1.73505,1.73505,1.7343,1.7345,187600000.0
2009-05-21 19:28:00,1.7345,1.7353,1.73445,1.73505,327600000.0
2009-05-21 19:29:00,1.73505,1.73505,1.7345,1.7347,393000000.0
2009-05-21 19:30:00,1.73475,1.7352,1.7347,1.7351,273600000.0
2009-05-21 19:31:00,1.73525,1.7362,1.73525,1.736,319600000.0
2009-05-21 19:32:00,1.736,1.7361,1.73565,1.73565,190600000.0
2009-05-21 19:33:00,1.7356,1.7369,1.73555,1.7369,249000000.0
2009-05-21 19:34:00,1.73685,1.7369,1.73605,1.7368,402000000.0
2009-05-21 19:35:00,1.7368,1.7368,1.7363,1.73655,313200000.0
2009-05-21 19:36:00,1.73655,1.7368,1.73605,1.73605,241400000.0
2009-05-21 19:37:00,1.7357,1.7367,1.73565,1.7362,299800000.0
2009-05-21 19:38:00,1.7364,1.7365,1.73605,1.7363,235200000.0
2009-05-21 19:39:00,1.73625,1.7364,1.7359,1.7359,345000000.0
2009-05-21 19:40:00,1.7359,1.73615,1.7358,1.7361,138400000.0
2009-05-21 19:41:00,1.7361,1.73615,1.73575,1.7358,166000000.0
2009-05-21 19:42:00,1.7357,1.736,1.73565,1.73595,225000000.0
2009-05-21 19:43:00,1.73595,1.7361,1.73535,1.7354,244000000.0
2009-05-21 19:44:00,1.7357,1.7357,1.7351,1.7351,268800000.0
2009-05-21 19:45:00,1.7352,1.73585,1.7352,1.73555,160200000.0
2009-05-21 19:46:00,1.73555,1.7363,1.7354,1.7363,268000000.0
2009-05-21 19:47:00,1.7363,1.7363,1.73595,1.73595,96000000.0
2009-05-21 19:48:00,1.7361,1.7364,1.73565,1.73575,234200000.0
2009-05-21 19:49:00,1.73615,1.73615,1.7349,1.73575,381800000.0
2009-05-21 19:50:00,1.7356,1.73635,1.7355,1.7358,285800000.0
2009-05-21 19:51:00,1.73585,1.7359,1.73555,1.7357,175400000.0
2009-05-21 19:52:00,1.7357,1.73585,1.73475,1.73515,182800000.0
2009-05-21 19:53:00,1.73515,1.73525,1.73445,1.73455,305200000.0
2009-05-21 19:54:00,1.73445,1.7346,1.7342,1.7345,215800000.0
2009-05-21 19:55:00,1.73445,1.7345,1.7342,1.73435,121600000.0
2009-05-21 19:56:00,1.73445,1.73465,1.7343,1.7346,207800000.0
2009-05-21 19:57:00,1.7346,1.73505,1.73455,1.73495,158800000.0
2009-05-21 19:58:00,1.7349,1.735,1.7345,1.73495,293400000.0
2009-05-21 19:59:00,1.73495,1.735,1.7343,1.7346,300000000.0
2009-05-21 20:00:00,1.7346,1.73555,1.73455,1.73545,316600000.0
2009-05-21 20:01:00,1.7355,1.7355,1.73455,1.73485,426400000.0
2009-05-21 20:02:00,1.73485,1.73485,1.73405,1.73405,332400000.0
2009-05-21 20:03:00,1.73415,1.7345,1.7341,1.7342,324200000.0
2009-05-21 20:04:00,1.7342,1.73505,1.73405,1.73455,355600000.0
2009-05-21 20:05:00,1.73455,1.73515,1.73385,1.73495,429300000.0
2009-05-21 20:06:00,1.735,1.73545,1.7346,1.7353,426200000.0
2009-05-21 20:07:00,1.73535,1.7355,1.73395,1.73395,503000000.0
2009-05-21 20:08:00,1.734,1.7345,1.7338,1.73425,297000000.0
2009-05-21 20:09:00,1.7342,1.7342,1.7329,1.73305,315400000.0
2009-05-21 20:10:00,1.73315,1.73375,1.73315,1.73335,360200000.0
2009-05-21 20:11:00,1.73345,1.7341,1.73325,1.73335,329600000.0
2009-05-21 20:12:00,1.73335,1.73375,1.73335,1.73345,120400000.0
2009-05-21 20:13:00,1.73335,1.734,1.73335,1.734,192600000.0
2009-05-21 20:14:00,1.73365,1.73415,1.73345,1.7336,244400000.0
2009-05-21 20:15:00,1.7336,1.734,1.7332,1.7334,238800000.0
2009-05-21 20:16:00,1.7334,1.7338,1.73325,1.7338,268800000.0
2009-05-21 20:17:00,1.7336,1.7341,1.73295,1.7334,360600000.0
2009-05-21 20:18:00,1.7335,1.73385,1.73335,1.73385,116200000.0
2009-05-21 20:19:00,1.7336,1.7336,1.733,1.73315,214200000.0
2009-05-21 20:20:00,1.73335,1.7338,1.7332,1.73345,184400000.0
2009-05-21 20:21:00,1.7333,1.73375,1.7331,1.7337,243000000.0
2009-05-21 20:22:00,1.7335,1.7339,1.7333,1.73345,270400000.0
2009-05-21 20:23:00,1.73345,1.73375,1.7332,1.7335,317200000.0
2009-05-21 20:24:00,1.7335,1.7337,1.73335,1.73345,256200000.0
2009-05-21 20:25:00,1.73345,1.73345,1.7328,1.733,379400000.0
2009-05-21 20:26:00,1.733,1.73305,1.7323,1.73245,329200000.0
2009-05-21 20:27:00,1.7325,1.7332,1.7324,1.73305,258200000.0
2009-05-21 20:28:00,1.73325,1.73385,1.73305,1.73335,349000000.0
2009-05-21 20:29:00,1.7333,1.73385,1.7332,1.7337,265400000.0
2009-05-21 20:30:00,1.7337,1.73385,1.7332,1.73355,308600000.0
2009-05-21 20:31:00,1.73365,1.7339,1.7334,1.7338,325400000.0
2009-05-21 20:32:00,1.7338,1.7342,1.7336,1.73395,213800000.0
2009-05-21 20:33:00,1.73395,1.73395,1.7332,1.73335,252400000.0
2009-05-21 20:34:00,1.73345,1.73355,1.73335,1.73355,122800000.0
2009-05-21 20:35:00,1.73355,1.7336,1.7334,1.73355,88800000.0
2009-05-21 20:36:00,1.73355,1.73355,1.73305,1.7331,128000000.0
2009-05-21 20:37:00,1.7331,1.7333,1.73275,1.73305,317600000.0
2009-05-21 20:38:00,1.7331,1.7332,1.7326,1.73295,181600000.0
2009-05-21 20:39:00,1.73295,1.73345,1.7329,1.7329,404600000.0
2009-05-21 20:40:00,1.73315,1.7332,1.73265,1.7328,363000000.0
2009-05-21 20:41:00,1.7328,1.733,1.73255,1.73255,196800000.0
2009-05-21 20:42:00,1.73255,1.73285,1.73255,1.7326,150000000.0
2009-05-21 20:43:00,1.7327,1.73285,1.7325,1.73285,182800000.0
2009-05-21 20:44:00,1.73285,1.73285,1.73215,1.7322,330800000.0
2009-05-21 20:45:00,1.7322,1.73235,1.7319,1.7321,289000000.0
2009-05-21 20:46:00,1.7321,1.73235,1.73205,1.7322,399600000.0
2009-05-21 20:47:00,1.7322,1.73235,1.7316,1.7316,288800000.0
2009-05-21 20:48:00,1.73165,1.7319,1.7314,1.73185,324600000.0
2009-05-21 20:49:00,1.73185,1.73195,1.73145,1.7316,295400000.0
2009-05-21 20:50:00,1.73165,1.7324,1.7314,1.7324,361400000.0
2009-05-21 20:51:00,1.7324,1.7328,1.73215,1.73265,228200000.0
2009-05-21 20:52:00,1.7327,1.7328,1.73185,1.73215,267400000.0
2009-05-21 20:53:00,1.73215,1.73235,1.73185,1.73195,349200000.0
2009-05-21 20:54:00,1.732,1.7326,1.73185,1.7326,287200000.0
2009-05-21 20:55:00,1.7326,1.73315,1.7325,1.73305,333000000.0
2009-05-21 20:56:00,1.73305,1.73335,1.7327,1.7331,299000000.0
2009-05-21 20:57:00,1.7332,1.7333,1.7329,1.73295,426200000.0
2009-05-21 20:58:00,1.73295,1.733,1.73265,1.7327,198200000.0
2009-05-21 20:59:00,1.7327,1.7327,1.7319,1.73195,321000000.0
2009-05-21 21:00:00,1.73195,1.73265,1.73175,1.73245,230800000.0
2009-05-21 21:01:00,1.73245,1.7325,1.73225,1.7324,302000000.0
2009-05-21 21:02:00,1.73265,1.73265,1.7322,1.73245,258400000.0
2009-05-21 21:03:00,1.73245,1.73255,1.7321,1.7322,154000000.0
2009-05-21 21:04:00,1.7322,1.73285,1.7322,1.7327,193200000.0
2009-05-21 21:05:00,1.7328,1.7335,1.7328,1.7334,260800000.0
2009-05-21 21:06:00,1.73325,1.7336,1.73305,1.73315,260200000.0
2009-05-21 21:07:00,1.73315,1.7333,1.7328,1.7333,161400000.0
2009-05-21 21:08:00,1.7333,1.73365,1.7327,1.7331,413000000.0
2009-05-21 21:09:00,1.73295,1.73345,1.7329,1.73305,224000000.0
2009-05-21 21:10:00,1.73305,1.7331,1.7324,1.7327,273200000.0
2009-05-21 21:11:00,1.7327,1.73275,1.7322,1.73235,136600000.0
2009-05-21 21:12:00,1.73245,1.7325,1.7322,1.7324,127600000.0
2009-05-21 21:13:00,1.73225,1.73255,1.73175,1.73175,283600000.0
2009-05-21 21:14:00,1.7318,1.73185,1.73115,1.73165,222800000.0
2009-05-21 21:15:00,1.73185,1.7319,1.73155,1.73175,148800000.0
2009-05-21 21:16:00,1.73185,1.7319,1.7315,1.7319,236600000.0
2009-05-21 21:17:00,1.73195,1.7324,1.73185,1.7323,302800000.0
2009-05-21 21:18:00,1.7324,1.7325,1.732,1.7321,295200000.0
2009-05-21 21:19:00,1.73205,1.73225,1.732,1.73225,107400000.0
2009-05-21 21:20:00,1.7321,1.73245,1.73185,1.73205,187200000.0
2009-05-21 21:21:00,1.73205,1.73225,1.73145,1.7319,232400000.0
2009-05-21 21:22:00,1.73195,1.73225,1.73185,1.73205,193200000.0
2009-05-21 21:23:00,1.73185,1.73215,1.73145,1.7317,416800000.0
2009-05-21 21:24:00,1.73175,1.732,1.73115,1.732,282800000.0
2009-05-21 21:25:00,1.732,1.732,1.7309,1.73125,316600000.0
2009-05-21 21:26:00,1.7311,1.7313,1.7308,1.73125,314800000.0
2009-05-21 21:27:00,1.73125,1.73125,1.73085,1.7312,239200000.0
2009-05-21 21:28:00,1.7315,1.73345,1.73135,1.7333,573600000.0
2009-05-21 21:29:00,1.73335,1.73345,1.7328,1.73285,303600000.0
2009-05-21 21:30:00,1.73285,1.7329,1.73215,1.7325,398800000.0
2009-05-21 21:31:00,1.73255,1.73265,1.7322,1.7325,288800000.0
2009-05-21 21:32:00,1.73245,1.73255,1.73195,1.73195,332800000.0
2009-05-21 21:33:00,1.732,1.73265,1.732,1.73265,229000000.0
2009-05-21 21:34:00,1.73275,1.73275,1.7323,1.7325,157600000.0
2009-05-21 21:35:00,1.7323,1.7327,1.73215,1.7323,221200000.0
2009-05-21 21:36:00,1.7324,1.7324,1.73225,1.7324,108800000.0
2009-05-21 21:37:00,1.7323,1.7324,1.7323,1.7324,35200000.0
2009-05-21 21:38:00,1.7324,1.7324,1.7321,1.7321,91200000.0
2009-05-21 21:39:00,1.7321,1.73235,1.7319,1.7323,169600000.0
2009-05-21 21:40:00,1.7323,1.7325,1.73205,1.73225,259400000.0
2009-05-21 21:41:00,1.73225,1.7326,1.7313,1.732,296600000.0
2009-05-21 21:42:00,1.732,1.73215,1.7317,1.73215,284800000.0
2009-05-21 21:43:00,1.73205,1.7321,1.73195,1.73195,159000000.0
2009-05-21 21:44:00,1.7321,1.73235,1.7318,1.732,281600000.0
2009-05-21 21:45:00,1.73185,1.73225,1.7317,1.73225,372800000.0
2009-05-21 21:46:00,1.7322,1.7327,1.73185,1.73195,230800000.0
2009-05-21 21:47:00,1.7319,1.7325,1.7319,1.7324,133600000.0
2009-05-21 21:48:00,1.7324,1.73255,1.7315,1.7321,437000000.0
2009-05-21 21:49:00,1.7321,1.7331,1.73195,1.733,352000000.0
2009-05-21 21:50:00,1.733,1.733,1.73205,1.7323,220800000.0
2009-05-21 21:51:00,1.7323,1.73245,1.7314,1.7321,309200000.0
2009-05-21 21:52:00,1.73235,1.73295,1.73205,1.73235,214600000.0
2009-05-21 21:53:00,1.7323,1.73265,1.73215,1.73265,267000000.0
2009-05-21 21:54:00,1.7323,1.73265,1.7323,1.73265,130600000.0
2009-05-21 21:55:00,1.73265,1.733,1.73255,1.73285,167200000.0
2009-05-21 21:56:00,1.7329,1.733,1.7323,1.7324,177800000.0
2009-05-21 21:57:00,1.73235,1.7326,1.7322,1.7323,197400000.0
2009-05-21 21:58:00,1.7323,1.73285,1.73215,1.73285,271000000.0
2009-05-21 21:59:00,1.73285,1.7329,1.7325,1.73275,139800000.0
2009-05-21 22:00:00,1.73285,1.73285,1.73275,1.7328,174800000.0
2009-05-21 22:01:00,1.7328,1.73325,1.7328,1.73285,124600000.0
2009-05-21 22:02:00,1.73285,1.7331,1.7328,1.73295,84000000.0
2009-05-21 22:03:00,1.73315,1.7332,1.7329,1.7332,98000000.0
2009-05-21 22:04:00,1.7332,1.7334,1.73285,1.7332,153400000.0
2009-05-21 22:05:00,1.7331,1.7336,1.7331,1.73325,59000000.0
2009-05-21 22:06:00,1.7334,1.7341,1.7331,1.7334,221000000.0
2009-05-21 22:07:00,1.7334,1.7342,1.7333,1.7337,273200000.0
2009-05-21 22:08:00,1.7337,1.734,1.7337,1.734,130800000.0
2009-05-21 22:09:00,1.7338,1.73445,1.73345,1.73385,239000000.0
2009-05-21 22:10:00,1.73385,1.73385,1.7329,1.7334,116200000.0
2009-05-21 22:11:00,1.7334,1.7334,1.7328,1.73305,29600000.0
2009-05-21 22:12:00,1.73305,1.73305,1.7322,1.7324,87200000.0
2009-05-21 22:13:00,1.7324,1.7324,1.7322,1.7323,73200000.0
2009-05-21 22:14:00,1.7319,1.7323,1.73185,1.73185,149200000.0
2009-05-21 22:15:00,1.7319,1.73195,1.7317,1.7318,186400000.0
2009-05-21 22:16:00,1.7318,1.73185,1.73085,1.73115,170000000.0
2009-05-21 22:17:00,1.73115,1.73135,1.7308,1.7313,262800000.0
2009-05-21 22:18:00,1.7313,1.73155,1.73115,1.73155,128600000.0
2009-05-21 22:19:00,1.73165,1.73255,1.73135,1.7317,290200000.0
2009-05-21 22:20:00,1.7317,1.7318,1.73135,1.7315,96600000.0
2009-05-21 22:21:00,1.7314,1.732,1.7314,1.73185,101400000.0
2009-05-21 22:22:00,1.73175,1.732,1.73125,1.7314,55200000.0
2009-05-21 22:23:00,1.7314,1.7317,1.73125,1.7315,128200000.0
2009-05-21 22:24:00,1.7316,1.73175,1.731,1.73145,282400000.0
2009-05-21 22:25:00,1.73145,1.7317,1.73145,1.7316,68200000.0
2009-05-21 22:26:00,1.7316,1.7319,1.7316,1.73185,106200000.0
2009-05-21 22:27:00,1.73185,1.732,1.73165,1.732,209800000.0
2009-05-21 22:28:00,1.732,1.732,1.73165,1.73175,54200000.0
2009-05-21 22:29:00,1.73175,1.7319,1.7315,1.73165,115600000.0
2009-05-21 22:30:00,1.73175,1.73215,1.73095,1.7312,182400000.0
2009-05-21 22:31:00,1.7311,1.7321,1.7311,1.7319,287000000.0
2009-05-21 22:32:00,1.7319,1.73205,1.7316,1.7317,50600000.0
2009-05-21 22:33:00,1.7317,1.7317,1.7317,1.7317,12600000.0
2009-05-21 22:34:00,1.7317,1.7317,1.7309,1.7309,9600000.0
2009-05-21 22:35:00,1.73105,1.73165,1.73105,1.7313,53400000.0
2009-05-21 22:36:00,1.73135,1.73265,1.7311,1.73265,108600000.0
2009-05-21 22:37:00,1.73265,1.73305,1.73245,1.73245,101000000.0
2009-05-21 22:38:00,1.7323,1.73235,1.73165,1.73165,61600000.0
2009-05-21 22:39:00,1.73185,1.73185,1.7316,1.73165,42400000.0
2009-05-21 22:40:00,1.7316,1.73205,1.7316,1.73205,21200000.0
2009-05-21 22:41:00,1.7319,1.7319,1.73155,1.7316,22400000.0
2009-05-21 22:42:00,1.73165,1.73215,1.7316,1.73215,31000000.0
2009-05-21 22:43:00,1.73215,1.7322,1.7314,1.7319,105800000.0
2009-05-21 22:44:00,1.7319,1.73225,1.73155,1.7321,129400000.0
2009-05-21 22:45:00,1.73175,1.73255,1.73175,1.73245,140600000.0
2009-05-21 22:46:00,1.73245,1.7326,1.7318,1.7326,122200000.0
2009-05-21 22:47:00,1.7326,1.73275,1.73185,1.7327,33600000.0
2009-05-21 22:48:00,1.7326,1.7328,1.73225,1.7325,53000000.0
2009-05-21 22:49:00,1.7325,1.73275,1.7316,1.7316,81400000.0
2009-05-21 22:50:00,1.73165,1.7318,1.7314,1.73155,92600000.0
2009-05-21 22:51:00,1.7316,1.7321,1.7316,1.7321,17000000.0
2009-05-21 22:52:00,1.73205,1.73205,1.73205,1.73205,1000000.0
2009-05-21 22:53:00,1.73205,1.7321,1.73195,1.73205,37400000.0
2009-05-21 22:54:00,1.7321,1.73265,1.7321,1.7322,28200000.0
2009-05-21 22:55:00,1.7322,1.73245,1.7322,1.73235,24200000.0
2009-05-21 22:56:00,1.73235,1.7326,1.73215,1.73225,72200000.0
2009-05-21 22:57:00,1.73225,1.73245,1.73145,1.73165,44400000.0
2009-05-21 22:58:00,1.7317,1.73255,1.73165,1.73255,62400000.0
2009-05-21 22:59:00,1.7324,1.7324,1.73165,1.73165,45600000.0
2009-05-21 23:00:00,1.73165,1.73165,1.73165,1.73165,2600000.0
2009-05-21 23:01:00,1.73133,1.73232,1.73133,1.73178,81400000.0
2009-05-21 23:02:00,1.73195,1.7322,1.73185,1.7322,7600000.0
2009-05-21 23:03:00,1.73225,1.7326,1.73225,1.73245,38200000.0
2009-05-21 23:04:00,1.7325,1.7331,1.7325,1.7326,68400000.0
2009-05-21 23:05:00,1.73265,1.7327,1.7324,1.7324,31400000.0
2009-05-21 23:06:00,1.7324,1.7327,1.73195,1.73265,88000000.0
2009-05-21 23:07:00,1.7326,1.73275,1.7318,1.73275,54000000.0
2009-05-21 23:08:00,1.73275,1.73295,1.73275,1.73295,57200000.0
2009-05-21 23:09:00,1.73275,1.733,1.73215,1.733,35800000.0
2009-05-21 23:10:00,1.73315,1.73315,1.73195,1.732,29400000.0
2009-05-21 23:11:00,1.7328,1.733,1.73215,1.73275,46800000.0
2009-05-21 23:12:00,1.7328,1.7329,1.73255,1.73285,29200000.0
2009-05-21 23:13:00,1.73285,1.73285,1.7321,1.73265,18000000.0
2009-05-21 23:14:00,1.73275,1.73275,1.73175,1.732,12800000.0
2009-05-21 23:15:00,1.7324,1.7324,1.73185,1.7323,10600000.0
2009-05-21 23:16:00,1.73245,1.73245,1.7299,1.73075,68510000.0
2009-05-21 23:17:00,1.73075,1.73145,1.7304,1.7312,74200000.0
2009-05-21 23:18:00,1.73155,1.7317,1.731,1.7317,27400000.0
2009-05-21 23:19:00,1.7317,1.7318,1.7317,1.7318,7600000.0
2009-05-21 23:20:00,1.7317,1.7317,1.73155,1.7316,15400000.0
2009-05-21 23:21:00,1.73165,1.73165,1.73125,1.7316,62000000.0
2009-05-21 23:22:00,1.7316,1.7322,1.73155,1.7319,61000000.0
2009-05-21 23:23:00,1.73195,1.7321,1.7319,1.7321,32000000.0
2009-05-21 23:24:00,1.73205,1.7322,1.73195,1.73215,59400000.0
2009-05-21 23:25:00,1.73225,1.7325,1.73205,1.7323,100800000.0
2009-05-21 23:26:00,1.73235,1.73245,1.7323,1.7323,70200000.0
2009-05-21 23:27:00,1.7323,1.7325,1.7323,1.7323,80200000.0
2009-05-21 23:28:00,1.7323,1.7324,1.7323,1.7324,16000000.0
2009-05-21 23:29:00,1.73255,1.73265,1.7322,1.7323,65200000.0
2009-05-21 23:30:00,1.7323,1.73265,1.7322,1.7322,45800000.0
2009-05-21 23:31:00,1.7322,1.7322,1.7321,1.7321,45400000.0
2009-05-21 23:32:00,1.7321,1.7321,1.73205,1.73205,17600000.0
2009-05-21 23:33:00,1.732,1.7323,1.732,1.73225,11600000.0
2009-05-21 23:34:00,1.7323,1.7323,1.7323,1.7323,3200000.0
2009-05-21 23:35:00,1.73225,1.7323,1.7322,1.7322,18400000.0
2009-05-21 23:36:00,1.7322,1.73225,1.7322,1.73225,6400000.0
2009-05-21 23:37:00,1.73225,1.73225,1.73225,1.73225,1600000.0
2009-05-21 23:38:00,1.73225,1.73225,1.73135,1.73175,36200000.0
2009-05-21 23:39:00,1.73155,1.73215,1.73135,1.7315,43000000.0
2009-05-21 23:40:00,1.7315,1.73205,1.7315,1.73205,56800000.0
2009-05-21 23:41:00,1.73205,1.73215,1.73205,1.7321,19800000.0
2009-05-21 23:42:00,1.7321,1.73245,1.7321,1.73245,11400000.0
2009-05-21 23:43:00,1.73235,1.7325,1.73235,1.7325,11600000.0
2009-05-21 23:44:00,1.7323,1.73235,1.7323,1.7323,15200000.0
2009-05-21 23:45:00,1.73235,1.73235,1.7315,1.7318,44400000.0
2009-05-21 23:46:00,1.7318,1.7318,1.73145,1.73145,6800000.0
2009-05-21 23:47:00,1.73155,1.73195,1.73145,1.7318,66600000.0
2009-05-21 23:48:00,1.73185,1.7323,1.7315,1.73215,53000000.0
2009-05-21 23:49:00,1.73225,1.73225,1.7322,1.7322,15800000.0
2009-05-21 23:50:00,1.7322,1.73225,1.73215,1.73215,19000000.0
2009-05-21 23:51:00,1.7323,1.7324,1.73225,1.73235,33800000.0
2009-05-21 23:52:00,1.7323,1.7323,1.7322,1.7322,30400000.0
2009-05-21 23:53:00,1.7322,1.73265,1.7322,1.73265,21800000.0
2009-05-21 23:54:00,1.73255,1.73255,1.7325,1.7325,16800000.0
2009-05-21 23:55:00,1.73245,1.73255,1.73235,1.7324,74400000.0
2009-05-21 23:56:00,1.73245,1.73255,1.73245,1.7325,27200000.0
2009-05-21 23:57:00,1.7324,1.7324,1.7324,1.7324,25600000.0
2009-05-21 23:58:00,1.7324,1.7324,1.73105,1.73125,73400000.0
2009-05-21 23:59:00,1.7312,1.7316,1.73105,1.7316,37400000.0
2009-05-22 00:00:00,1.73165,1.7318,1.73145,1.7318,40400000.0
2009-05-22 00:01:00,1.7318,1.73195,1.7317,1.7318,45200000.0
2009-05-22 00:02:00,1.7317,1.73175,1.7305,1.7307,131800000.0
2009-05-22 00:03:00,1.7307,1.73175,1.7307,1.73165,114800000.0
2009-05-22 00:04:00,1.7317,1.73185,1.7317,1.73175,9600000.0
2009-05-22 00:05:00,1.7317,1.7318,1.73155,1.73165,49600000.0
2009-05-22 00:06:00,1.73155,1.73175,1.73145,1.73155,62200000.0
2009-05-22 00:07:00,1.73155,1.73185,1.73155,1.73175,100400000.0
2009-05-22 00:08:00,1.73185,1.732,1.73165,1.73165,182400000.0
2009-05-22 00:09:00,1.73165,1.7319,1.7316,1.7316,68000000.0
2009-05-22 00:10:00,1.7316,1.7316,1.7311,1.7311,29600000.0
2009-05-22 00:11:00,1.73105,1.73115,1.73085,1.73115,114200000.0
2009-05-22 00:12:00,1.73115,1.73125,1.7311,1.7312,39200000.0
2009-05-22 00:13:00,1.7312,1.7312,1.73115,1.7312,35400000.0
2009-05-22 00:14:00,1.7312,1.7312,1.73115,1.7312,16000000.0
2009-05-22 00:15:00,1.7312,1.7312,1.73115,1.73115,9000000.0
2009-05-22 00:16:00,1.73115,1.73115,1.73115,1.73115,4000000.0
2009-05-22 00:17:00,1.7312,1.73125,1.73115,1.73115,4000000.0
2009-05-22 00:18:00,1.7311,1.73115,1.7311,1.73115,20800000.0
2009-05-22 00:19:00,1.73115,1.73115,1.731,1.73115,20600000.0
2009-05-22 00:20:00,1.7311,1.73125,1.73105,1.7312,20400000.0
2009-05-22 00:21:00,1.7311,1.7311,1.7311,1.7311,12800000.0
2009-05-22 00:22:00,1.731,1.7311,1.731,1.73105,9600000.0
2009-05-22 00:23:00,1.7311,1.7314,1.731,1.7314,26600000.0
2009-05-22 00:24:00,1.73108,1.73115,1.73097,1.73108,83600000.0
2009-05-22 00:25:00,1.7314,1.73145,1.73125,1.73135,20000000.0
2009-05-22 00:26:00,1.73135,1.73155,1.73135,1.73145,28000000.0
2009-05-22 00:27:00,1.7314,1.7316,1.7314,1.7316,15000000.0
2009-05-22 00:28:00,1.7316,1.73175,1.73095,1.73125,89000000.0
2009-05-22 00:29:00,1.7313,1.73195,1.7303,1.7309,242800000.0
2009-05-22 00:30:00,1.73085,1.73135,1.73075,1.7309,103600000.0
2009-05-22 00:31:00,1.73085,1.7311,1.7307,1.7309,57400000.0
2009-05-22 00:32:00,1.73095,1.731,1.7309,1.7309,49200000.0
2009-05-22 00:33:00,1.7309,1.73095,1.73075,1.73075,40800000.0
2009-05-22 00:34:00,1.73075,1.73125,1.73075,1.73125,70400000.0
2009-05-22 00:35:00,1.7313,1.73145,1.73025,1.73075,138600000.0
2009-05-22 00:36:00,1.7308,1.7311,1.7307,1.73095,58200000.0
2009-05-22 00:37:00,1.73095,1.73095,1.7309,1.7309,10000000.0
2009-05-22 00:38:00,1.7308,1.7312,1.7308,1.7312,42800000.0
2009-05-22 00:39:00,1.7312,1.7317,1.7312,1.73165,87600000.0
2009-05-22 00:40:00,1.73165,1.73215,1.73155,1.73175,72000000.0
2009-05-22 00:41:00,1.73175,1.73185,1.73075,1.73075,59200000.0
2009-05-22 00:42:00,1.73085,1.7313,1.73085,1.731,43600000.0
2009-05-22 00:43:00,1.731,1.7313,1.73085,1.731,89000000.0
2009-05-22 00:44:00,1.731,1.7311,1.73085,1.73085,39000000.0
2009-05-22 00:45:00,1.7309,1.73105,1.7305,1.7307,65800000.0
2009-05-22 00:46:00,1.7306,1.7312,1.7306,1.7311,82000000.0
2009-05-22 00:47:00,1.73105,1.73125,1.73095,1.7312,41400000.0
2009-05-22 00:48:00,1.7312,1.73145,1.73105,1.73125,63000000.0
2009-05-22 00:49:00,1.7313,1.73135,1.73065,1.7311,119600000.0
2009-05-22 00:50:00,1.731,1.7313,1.731,1.73115,38000000.0
2009-05-22 00:51:00,1.7312,1.7316,1.73115,1.73155,112600000.0
2009-05-22 00:52:00,1.7315,1.73185,1.73135,1.73175,55400000.0
2009-05-22 00:53:00,1.7318,1.732,1.7316,1.732,41000000.0
2009-05-22 00:54:00,1.7322,1.73225,1.73175,1.7319,111600000.0
2009-05-22 00:55:00,1.73185,1.73195,1.7316,1.73165,74600000.0
2009-05-22 00:56:00,1.73165,1.73165,1.7316,1.73165,20800000.0
2009-05-22 00:57:00,1.7317,1.73175,1.73165,1.73175,36600000.0
2009-05-22 00:58:00,1.7317,1.73175,1.73165,1.7317,34400000.0
2009-05-22 00:59:00,1.7317,1.73175,1.7317,1.7317,14800000.0
2009-05-22 01:00:00,1.7316,1.73165,1.7316,1.73165,18200000.0
2009-05-22 01:01:00,1.73165,1.73165,1.73165,1.73165,2800000.0
2009-05-22 01:02:00,1.73128,1.73142,1.73115,1.73125,165200000.0
2009-05-22 01:03:00,1.7318,1.7324,1.7318,1.73235,54800000.0
2009-05-22 01:04:00,1.73235,1.73235,1.7321,1.7323,39600000.0
2009-05-22 01:05:00,1.7321,1.7323,1.7321,1.73225,13600000.0
2009-05-22 01:06:00,1.7323,1.7323,1.7322,1.73225,16000000.0
2009-05-22 01:07:00,1.73187,1.73203,1.73173,1.73187,77800000.0
2009-05-22 01:08:00,1.73225,1.73255,1.7321,1.7321,51200000.0
2009-05-22 01:09:00,1.732,1.73225,1.732,1.73225,34800000.0
2009-05-22 01:10:00,1.73225,1.73225,1.7321,1.7321,20000000.0
2009-05-22 01:11:00,1.73215,1.7329,1.732,1.73235,84400000.0
2009-05-22 01:12:00,1.73255,1.73285,1.7322,1.7324,60200000.0
2009-05-22 01:13:00,1.73245,1.73285,1.73225,1.73235,78200000.0
2009-05-22 01:14:00,1.7324,1.73255,1.73235,1.7324,26200000.0
2009-05-22 01:15:00,1.7324,1.7324,1.732,1.73205,34200000.0
2009-05-22 01:16:00,1.7321,1.7321,1.73185,1.732,17600000.0
2009-05-22 01:17:00,1.732,1.73205,1.73085,1.73155,147400000.0
2009-05-22 01:18:00,1.73155,1.73195,1.73155,1.73195,103600000.0
2009-05-22 01:19:00,1.7321,1.7321,1.7319,1.7319,47800000.0
2009-05-22 01:20:00,1.7319,1.73285,1.7318,1.7328,144000000.0
2009-05-22 01:21:00,1.73265,1.7327,1.7318,1.7319,30600000.0
2009-05-22 01:22:00,1.73195,1.73205,1.73175,1.73185,75200000.0
2009-05-22 01:23:00,1.7317,1.73185,1.7314,1.7317,55000000.0
2009-05-22 01:24:00,1.7317,1.73185,1.7317,1.73175,21200000.0
2009-05-22 01:25:00,1.73175,1.73185,1.7316,1.7318,43600000.0
2009-05-22 01:26:00,1.73175,1.73185,1.7317,1.73185,27000000.0
2009-05-22 01:27:00,1.73185,1.7319,1.73165,1.7317,26400000.0
2009-05-22 01:28:00,1.7317,1.7317,1.7315,1.7316,22400000.0
2009-05-22 01:29:00,1.73155,1.73175,1.73145,1.73175,44600000.0
2009-05-22 01:30:00,1.73175,1.7318,1.7316,1.73165,15600000.0
2009-05-22 01:31:00,1.73165,1.73165,1.73135,1.73165,24000000.0
2009-05-22 01:32:00,1.7317,1.7317,1.7315,1.73155,29000000.0
2009-05-22 01:33:00,1.73175,1.7323,1.73175,1.7319,39800000.0
2009-05-22 01:34:00,1.7319,1.7321,1.7319,1.7321,33400000.0
2009-05-22 01:35:00,1.7321,1.7321,1.73195,1.73205,26400000.0
2009-05-22 01:36:00,1.732,1.732,1.7315,1.73175,33800000.0
2009-05-22 01:37:00,1.73175,1.7319,1.7317,1.7317,44200000.0
2009-05-22 01:38:00,1.7317,1.7317,1.7315,1.7316,23800000.0
2009-05-22 01:39:00,1.7317,1.7319,1.7315,1.7315,43200000.0
2009-05-22 01:40:00,1.73175,1.73185,1.7315,1.73165,46000000.0
2009-05-22 01:41:00,1.73165,1.73185,1.7315,1.73155,55600000.0
2009-05-22 01:42:00,1.73155,1.73155,1.7314,1.73145,73000000.0
2009-05-22 01:43:00,1.7314,1.73155,1.7312,1.73155,72800000.0
2009-05-22 01:44:00,1.73155,1.7316,1.7314,1.73155,80200000.0
2009-05-22 01:45:00,1.7315,1.7315,1.73135,1.73135,52000000.0
2009-05-22 01:46:00,1.73135,1.73135,1.7312,1.7312,48000000.0
2009-05-22 01:47:00,1.7312,1.73125,1.7312,1.7312,50000000.0
2009-05-22 01:48:00,1.7312,1.73165,1.7312,1.73165,44800000.0
2009-05-22 01:49:00,1.73165,1.73165,1.7299,1.73115,210200000.0
2009-05-22 01:50:00,1.73065,1.7317,1.73065,1.7316,84800000.0
2009-05-22 01:51:00,1.73165,1.7317,1.7313,1.73135,83600000.0
2009-05-22 01:52:00,1.73135,1.73155,1.73135,1.73155,45800000.0
2009-05-22 01:53:00,1.7316,1.7318,1.73135,1.73175,64600000.0
2009-05-22 01:54:00,1.7316,1.73185,1.7316,1.73185,34800000.0
2009-05-22 01:55:00,1.73185,1.73195,1.7318,1.73185,39600000.0
2009-05-22 01:56:00,1.73185,1.7321,1.7318,1.7321,28400000.0
2009-05-22 01:57:00,1.7322,1.7332,1.73175,1.7323,149400000.0
2009-05-22 01:58:00,1.73235,1.73235,1.7319,1.7321,77800000.0
2009-05-22 01:59:00,1.73215,1.7326,1.7321,1.7326,83000000.0
2009-05-22 02:00:00,1.73225,1.73245,1.73135,1.73205,157000000.0
2009-05-22 02:01:00,1.73205,1.7324,1.7317,1.7317,92600000.0
2009-05-22 02:02:00,1.7317,1.73295,1.7317,1.7319,257000000.0
2009-05-22 02:03:00,1.7323,1.73345,1.7322,1.73265,208400000.0
2009-05-22 02:04:00,1.73265,1.7331,1.73185,1.7326,140400000.0
2009-05-22 02:05:00,1.7326,1.73275,1.7321,1.73245,207800000.0
2009-05-22 02:06:00,1.7325,1.7325,1.732,1.732,200400000.0
2009-05-22 02:07:00,1.732,1.7326,1.73195,1.7325,42000000.0
2009-05-22 02:08:00,1.7324,1.7324,1.732,1.7322,82800000.0
2009-05-22 02:09:00,1.7321,1.7323,1.73205,1.73225,63600000.0
2009-05-22 02:10:00,1.73225,1.73255,1.73225,1.73255,48800000.0
2009-05-22 02:11:00,1.7325,1.7328,1.732,1.7321,56800000.0
2009-05-22 02:12:00,1.73205,1.7322,1.7319,1.73215,63000000.0
2009-05-22 02:13:00,1.73215,1.7324,1.7319,1.7324,72400000.0
2009-05-22 02:14:00,1.73235,1.73265,1.73215,1.73235,133600000.0
2009-05-22 02:15:00,1.73245,1.733,1.7324,1.73295,65800000.0
2009-05-22 02:16:00,1.7329,1.73325,1.73285,1.7331,75600000.0
2009-05-22 02:17:00,1.7332,1.73335,1.733,1.7331,96000000.0
2009-05-22 02:18:00,1.7331,1.73345,1.7331,1.73315,83400000.0
2009-05-22 02:19:00,1.73315,1.73315,1.73265,1.7329,101200000.0
2009-05-22 02:20:00,1.73285,1.73285,1.73255,1.7327,29200000.0
2009-05-22 02:21:00,1.73265,1.73275,1.7317,1.73195,110000000.0
2009-05-22 02:22:00,1.73195,1.7321,1.7319,1.7321,52200000.0
2009-05-22 02:23:00,1.73225,1.73245,1.7319,1.73245,183400000.0
2009-05-22 02:24:00,1.73235,1.7325,1.73205,1.73205,83800000.0
2009-05-22 02:25:00,1.73205,1.7324,1.732,1.73225,67000000.0
2009-05-22 02:26:00,1.7323,1.73255,1.73225,1.7324,115400000.0
2009-05-22 02:27:00,1.7324,1.7325,1.73175,1.73215,113400000.0
2009-05-22 02:28:00,1.73215,1.7326,1.73205,1.73235,76400000.0
2009-05-22 02:29:00,1.73235,1.73245,1.73195,1.73235,142400000.0
2009-05-22 02:30:00,1.7324,1.7326,1.73225,1.7324,78400000.0
2009-05-22 02:31:00,1.73245,1.73245,1.7321,1.73235,133600000.0
2009-05-22 02:32:00,1.73245,1.73245,1.73195,1.7324,104600000.0
2009-05-22 02:33:00,1.7323,1.73265,1.73205,1.7321,114000000.0
2009-05-22 02:34:00,1.7321,1.73255,1.73195,1.7321,153800000.0
2009-05-22 02:35:00,1.732,1.7327,1.73185,1.73235,238000000.0
2009-05-22 02:36:00,1.73235,1.73255,1.73225,1.73245,128200000.0
2009-05-22 02:37:00,1.7325,1.7326,1.73195,1.73255,49000000.0
2009-05-22 02:38:00,1.7325,1.73255,1.73155,1.73165,109800000.0
2009-05-22 02:39:00,1.7316,1.7317,1.7314,1.7316,94800000.0
2009-05-22 02:40:00,1.7316,1.7319,1.7313,1.73135,114200000.0
2009-05-22 02:41:00,1.7313,1.73135,1.73075,1.7312,269400000.0
2009-05-22 02:42:00,1.73125,1.73155,1.73105,1.73155,673000000.0
2009-05-22 02:43:00,1.7315,1.73215,1.73095,1.73205,326800000.0
2009-05-22 02:44:00,1.73215,1.73235,1.7319,1.7322,130400000.0
2009-05-22 02:45:00,1.7322,1.7325,1.7313,1.7323,196000000.0
2009-05-22 02:46:00,1.73225,1.73255,1.73165,1.73175,250400000.0
2009-05-22 02:47:00,1.73175,1.7318,1.7313,1.73135,150200000.0
2009-05-22 02:48:00,1.73135,1.73185,1.7313,1.7318,119800000.0
2009-05-22 02:49:00,1.7317,1.7322,1.73065,1.7312,480400001.0
2009-05-22 02:50:00,1.7312,1.7315,1.7312,1.7314,170600001.0
2009-05-22 02:51:00,1.7314,1.732,1.7312,1.7315,221200000.0
2009-05-22 02:52:00,1.7315,1.73215,1.7315,1.73185,159400000.0
2009-05-22 02:53:00,1.73185,1.7322,1.7317,1.7317,139200000.0
2009-05-22 02:54:00,1.73165,1.73165,1.73115,1.7313,91200000.0
2009-05-22 02:55:00,1.7313,1.73185,1.7313,1.73185,285800000.0
2009-05-22 02:56:00,1.73185,1.7319,1.7312,1.7318,174800000.0
2009-05-22 02:57:00,1.73145,1.7317,1.7312,1.7312,119000000.0
2009-05-22 02:58:00,1.7312,1.73135,1.7312,1.73135,50600000.0
2009-05-22 02:59:00,1.7313,1.73165,1.73115,1.7314,54000000.0
2009-05-22 03:00:00,1.73135,1.7318,1.73135,1.7317,50000000.0
2009-05-22 03:01:00,1.73165,1.73215,1.73165,1.73205,105600000.0
2009-05-22 03:02:00,1.73205,1.73235,1.7316,1.73215,136400000.0
2009-05-22 03:03:00,1.7323,1.73245,1.7322,1.7324,60400000.0
2009-05-22 03:04:00,1.73235,1.7324,1.73135,1.7319,169400000.0
2009-05-22 03:05:00,1.7319,1.73215,1.7312,1.7316,326000000.0
2009-05-22 03:06:00,1.7318,1.73225,1.73105,1.73155,160000000.0
2009-05-22 03:07:00,1.73155,1.7321,1.73155,1.7321,82600000.0
2009-05-22 03:08:00,1.7321,1.7321,1.7312,1.7317,133600000.0
2009-05-22 03:09:00,1.73175,1.73175,1.73095,1.73095,242800000.0
2009-05-22 03:10:00,1.73115,1.73115,1.73085,1.73095,166000000.0
2009-05-22 03:11:00,1.73095,1.7312,1.7309,1.73095,187800000.0
2009-05-22 03:12:00,1.73095,1.7311,1.73075,1.7311,154800000.0
2009-05-22 03:13:00,1.7311,1.73115,1.73045,1.7311,139400000.0
2009-05-22 03:14:00,1.73105,1.7313,1.7307,1.7307,65800000.0
2009-05-22 03:15:00,1.7307,1.7307,1.73035,1.7305,169600000.0
2009-05-22 03:16:00,1.7305,1.7309,1.73015,1.7303,169600000.0
2009-05-22 03:17:00,1.73035,1.73085,1.73035,1.7308,35000000.0
2009-05-22 03:18:00,1.7308,1.7308,1.73065,1.7307,49600000.0
2009-05-22 03:19:00,1.7307,1.73085,1.73045,1.73055,126800000.0
2009-05-22 03:20:00,1.73055,1.73105,1.73055,1.73095,138400000.0
2009-05-22 03:21:00,1.73095,1.73095,1.73045,1.7306,113800000.0
2009-05-22 03:22:00,1.7306,1.7314,1.7306,1.7314,152600000.0
2009-05-22 03:23:00,1.73135,1.7318,1.73115,1.73165,138400000.0
2009-05-22 03:24:00,1.7317,1.7317,1.73115,1.7313,51200000.0
2009-05-22 03:25:00,1.7313,1.7314,1.73115,1.73115,116400000.0
2009-05-22 03:26:00,1.73115,1.73115,1.73025,1.73035,266799999.0
2009-05-22 03:27:00,1.73035,1.7305,1.73015,1.73015,105200000.0
2009-05-22 03:28:00,1.7303,1.73075,1.73025,1.7305,141600000.0
2009-05-22 03:29:00,1.7305,1.73075,1.73025,1.7306,69200000.0
2009-05-22 03:30:00,1.7306,1.73095,1.73055,1.73075,142200000.0
2009-05-22 03:31:00,1.73075,1.7308,1.7306,1.7307,75800000.0
2009-05-22 03:32:00,1.7307,1.7309,1.73025,1.73025,162200000.0
2009-05-22 03:33:00,1.7305,1.73065,1.7297,1.73045,162800000.0
2009-05-22 03:34:00,1.73045,1.73065,1.72985,1.73045,132400000.0
2009-05-22 03:35:00,1.73045,1.7307,1.73025,1.73035,145400000.0
2009-05-22 03:36:00,1.7305,1.7306,1.7301,1.7304,93400000.0
2009-05-22 03:37:00,1.73035,1.7305,1.7302,1.7303,91600000.0
2009-05-22 03:38:00,1.7303,1.7308,1.7302,1.73055,143000000.0
2009-05-22 03:39:00,1.73045,1.73065,1.7304,1.7305,81000000.0
2009-05-22 03:40:00,1.73055,1.73075,1.73055,1.73065,13600000.0
2009-05-22 03:41:00,1.7306,1.7306,1.7304,1.7305,24200000.0
2009-05-22 03:42:00,1.7305,1.73085,1.7303,1.7307,160800000.0
2009-05-22 03:43:00,1.73075,1.7308,1.73055,1.73075,54000000.0
2009-05-22 03:44:00,1.7309,1.7309,1.73065,1.73075,74400000.0
2009-05-22 03:45:00,1.7308,1.7308,1.73045,1.73055,38200000.0
2009-05-22 03:46:00,1.73065,1.73075,1.7305,1.73075,60200000.0
2009-05-22 03:47:00,1.73075,1.73075,1.73035,1.73045,46200000.0
2009-05-22 03:48:00,1.7305,1.73055,1.7303,1.73045,31800000.0
2009-05-22 03:49:00,1.73045,1.73085,1.73045,1.7307,44000000.0
2009-05-22 03:50:00,1.7309,1.731,1.7304,1.73065,102400000.0
2009-05-22 03:51:00,1.7306,1.73065,1.73045,1.73065,49600000.0
2009-05-22 03:52:00,1.73065,1.7308,1.7305,1.73065,121800000.0
2009-05-22 03:53:00,1.73055,1.73075,1.73025,1.73045,102200000.0
2009-05-22 03:54:00,1.73045,1.7307,1.73025,1.73045,121800000.0
2009-05-22 03:55:00,1.73045,1.7308,1.73045,1.73055,34200000.0
2009-05-22 03:56:00,1.73045,1.73075,1.73045,1.73075,62200000.0
2009-05-22 03:57:00,1.73075,1.73085,1.73065,1.73065,23600000.0
2009-05-22 03:58:00,1.7308,1.7308,1.7306,1.73065,13600000.0
2009-05-22 03:59:00,1.7307,1.7307,1.73055,1.73055,26000000.0
2009-05-22 04:00:00,1.73055,1.7308,1.7303,1.7306,75600000.0
2009-05-22 04:01:00,1.7306,1.73075,1.73035,1.73035,76200000.0
2009-05-22 04:02:00,1.7304,1.73075,1.7304,1.73075,103000000.0
2009-05-22 04:03:00,1.73065,1.7309,1.73055,1.73055,57600000.0
2009-05-22 04:04:00,1.73055,1.7306,1.73055,1.7306,18600000.0
2009-05-22 04:05:00,1.7306,1.7307,1.73055,1.73055,80200000.0
2009-05-22 04:06:00,1.73055,1.73055,1.7303,1.7303,30800000.0
2009-05-22 04:07:00,1.7303,1.73065,1.73015,1.7305,83200000.0
2009-05-22 04:08:00,1.73045,1.73045,1.73015,1.73035,118000000.0
2009-05-22 04:09:00,1.73045,1.73055,1.7302,1.7303,150600000.0
2009-05-22 04:10:00,1.7302,1.73045,1.7302,1.73035,90200000.0
2009-05-22 04:11:00,1.73035,1.73045,1.7303,1.7304,65400000.0
2009-05-22 04:12:00,1.73045,1.7308,1.73045,1.73055,189600000.0
2009-05-22 04:13:00,1.7305,1.7306,1.7304,1.7305,54800000.0
2009-05-22 04:14:00,1.7305,1.7309,1.7305,1.7306,124000000.0
2009-05-22 04:15:00,1.7307,1.7307,1.73025,1.73065,106200000.0
2009-05-22 04:16:00,1.73075,1.731,1.7306,1.731,252200000.0
2009-05-22 04:17:00,1.731,1.73115,1.7309,1.73095,120000000.0
2009-05-22 04:18:00,1.73075,1.73085,1.73065,1.7307,77600000.0
2009-05-22 04:19:00,1.7306,1.73095,1.73055,1.7306,97400000.0
2009-05-22 04:20:00,1.7306,1.73105,1.7306,1.73085,91600000.0
2009-05-22 04:21:00,1.7308,1.73115,1.73055,1.7307,161000000.0
2009-05-22 04:22:00,1.7306,1.73095,1.7305,1.7309,127800000.0
2009-05-22 04:23:00,1.73085,1.7309,1.72995,1.7301,123400000.0
2009-05-22 04:24:00,1.7301,1.7305,1.73,1.7305,82400000.0
2009-05-22 04:25:00,1.7304,1.7305,1.7296,1.72995,132400000.0
2009-05-22 04:26:00,1.72995,1.73025,1.72985,1.73005,197600000.0
2009-05-22 04:27:00,1.73005,1.73035,1.73005,1.73025,100400000.0
2009-05-22 04:28:00,1.73025,1.73065,1.7297,1.72995,57600000.0
2009-05-22 04:29:00,1.72995,1.73005,1.72965,1.72985,154800000.0
2009-05-22 04:30:00,1.73,1.7301,1.7298,1.73005,106400000.0
2009-05-22 04:31:00,1.73,1.73015,1.7299,1.73015,103600000.0
2009-05-22 04:32:00,1.73015,1.7307,1.72995,1.7302,104400000.0
2009-05-22 04:33:00,1.7302,1.73065,1.7302,1.73065,95600000.0
2009-05-22 04:34:00,1.73075,1.7308,1.7302,1.73035,120800000.0
2009-05-22 04:35:00,1.73045,1.73055,1.73025,1.73035,88600000.0
2009-05-22 04:36:00,1.7303,1.73055,1.73015,1.73055,165400000.0
2009-05-22 04:37:00,1.7307,1.7307,1.73025,1.73025,117800000.0
2009-05-22 04:38:00,1.73025,1.73055,1.73025,1.73045,80800000.0
2009-05-22 04:39:00,1.7303,1.73045,1.73005,1.7304,55000000.0
2009-05-22 04:40:00,1.7304,1.73045,1.7295,1.72955,207200000.0
2009-05-22 04:41:00,1.72965,1.7301,1.7292,1.7292,271000000.0
2009-05-22 04:42:00,1.72945,1.7302,1.7294,1.72985,190400000.0
2009-05-22 04:43:00,1.72985,1.72985,1.72945,1.72955,58800000.0
2009-05-22 04:44:00,1.72955,1.72965,1.7293,1.72965,128200000.0
2009-05-22 04:45:00,1.72975,1.72975,1.7288,1.729,163200000.0
2009-05-22 04:46:00,1.7291,1.7301,1.729,1.7296,112200000.0
2009-05-22 04:47:00,1.7296,1.73,1.72925,1.7297,104800000.0
2009-05-22 04:48:00,1.72995,1.7301,1.7294,1.72965,83600000.0
2009-05-22 04:49:00,1.72975,1.7299,1.72975,1.72985,14400000.0
2009-05-22 04:50:00,1.72985,1.73015,1.72935,1.72945,77600000.0
2009-05-22 04:51:00,1.72945,1.72985,1.7292,1.7298,125200000.0
2009-05-22 04:52:00,1.7298,1.72985,1.7292,1.72925,91400000.0
2009-05-22 04:53:00,1.72925,1.7296,1.72915,1.72925,72600000.0
2009-05-22 04:54:00,1.72925,1.72955,1.72925,1.7295,54000000.0
2009-05-22 04:55:00,1.7294,1.7296,1.7288,1.7292,116600000.0
2009-05-22 04:56:00,1.7293,1.72955,1.72915,1.72935,74000000.0
2009-05-22 04:57:00,1.72935,1.72935,1.72915,1.7293,38400000.0
2009-05-22 04:58:00,1.72915,1.7294,1.72915,1.72925,28800000.0
2009-05-22 04:59:00,1.72925,1.72965,1.72895,1.72905,121600000.0
2009-05-22 05:00:00,1.72905,1.73015,1.72905,1.7292,176000000.0
2009-05-22 05:01:00,1.72975,1.73,1.7291,1.72935,72200000.0
2009-05-22 05:02:00,1.72945,1.72945,1.72895,1.729,130000000.0
2009-05-22 05:03:00,1.729,1.72935,1.72895,1.72915,133200000.0
2009-05-22 05:04:00,1.72915,1.72935,1.7289,1.72895,71600000.0
2009-05-22 05:05:00,1.7291,1.7291,1.72885,1.72895,72400000.0
2009-05-22 05:06:00,1.72895,1.72905,1.72895,1.729,10000000.0
2009-05-22 05:07:00,1.72895,1.7293,1.7289,1.72905,74200000.0
2009-05-22 05:08:00,1.72895,1.7293,1.7289,1.72925,94600000.0
2009-05-22 05:09:00,1.7293,1.7297,1.7291,1.7292,137200000.0
2009-05-22 05:10:00,1.7292,1.72935,1.7291,1.72915,55600000.0
2009-05-22 05:11:00,1.7292,1.72945,1.72915,1.7293,71400000.0
2009-05-22 05:12:00,1.7292,1.7293,1.729,1.7292,114000000.0
2009-05-22 05:13:00,1.72935,1.7294,1.72925,1.7294,83600000.0
2009-05-22 05:14:00,1.72945,1.73,1.72935,1.73,120200000.0
2009-05-22 05:15:00,1.72995,1.7301,1.72915,1.7295,99200000.0
2009-05-22 05:16:00,1.72945,1.7297,1.72925,1.72955,50000000.0
2009-05-22 05:17:00,1.72955,1.72955,1.729,1.7291,115600000.0
2009-05-22 05:18:00,1.72905,1.7291,1.72885,1.72885,33000000.0
2009-05-22 05:19:00,1.7289,1.72925,1.7289,1.72915,53000000.0
2009-05-22 05:20:00,1.72915,1.72965,1.7291,1.72965,20800000.0
2009-05-22 05:21:00,1.7298,1.7298,1.72885,1.729,61600000.0
2009-05-22 05:22:00,1.7291,1.72925,1.7291,1.72925,31200000.0
2009-05-22 05:23:00,1.72925,1.7293,1.7291,1.7292,82000000.0
2009-05-22 05:24:00,1.7292,1.7292,1.7292,1.7292,3600000.0
2009-05-22 05:25:00,1.7293,1.7293,1.72905,1.7292,26800000.0
2009-05-22 05:26:00,1.7292,1.72945,1.72905,1.72925,79000000.0
2009-05-22 05:27:00,1.72925,1.72945,1.72925,1.7294,27600000.0
2009-05-22 05:28:00,1.7294,1.7294,1.72895,1.72905,58600000.0
2009-05-22 05:29:00,1.72925,1.7295,1.729,1.72925,107800000.0
2009-05-22 05:30:00,1.7293,1.72945,1.7293,1.72945,8800000.0
2009-05-22 05:31:00,1.72945,1.7295,1.72945,1.72945,28400000.0
2009-05-22 05:32:00,1.72945,1.7296,1.72925,1.7293,32600000.0
2009-05-22 05:33:00,1.72925,1.7295,1.7292,1.72935,15600000.0
2009-05-22 05:34:00,1.7293,1.7294,1.72925,1.7293,34400000.0
2009-05-22 05:35:00,1.72935,1.72945,1.72925,1.72935,43200000.0
2009-05-22 05:36:00,1.72945,1.72955,1.7292,1.7293,58200000.0
2009-05-22 05:37:00,1.7293,1.7293,1.72925,1.72925,19600000.0
2009-05-22 05:38:00,1.72925,1.72945,1.72925,1.72945,29200000.0
2009-05-22 05:39:00,1.7294,1.72955,1.7293,1.7293,24600000.0
2009-05-22 05:40:00,1.72935,1.7294,1.7293,1.7294,9000000.0
2009-05-22 05:41:00,1.7294,1.7295,1.7293,1.7294,19200000.0
2009-05-22 05:42:00,1.7293,1.72965,1.72925,1.72965,13600000.0
2009-05-22 05:43:00,1.7296,1.7297,1.7293,1.7293,48200000.0
2009-05-22 05:44:00,1.72925,1.72965,1.72925,1.7294,48400000.0
2009-05-22 05:45:00,1.7294,1.7294,1.72905,1.72905,61200000.0
2009-05-22 05:46:00,1.72895,1.7295,1.72885,1.72895,122800000.0
2009-05-22 05:47:00,1.7289,1.72935,1.72865,1.72865,50800000.0
2009-05-22 05:48:00,1.72865,1.7291,1.7285,1.72865,85800000.0
2009-05-22 05:49:00,1.72875,1.72885,1.72855,1.72875,58800000.0
2009-05-22 05:50:00,1.7287,1.7291,1.72865,1.72905,46000000.0
2009-05-22 05:51:00,1.729,1.7291,1.72895,1.72905,54600000.0
2009-05-22 05:52:00,1.72915,1.72925,1.7289,1.72905,101200000.0
2009-05-22 05:53:00,1.72915,1.72925,1.72905,1.72905,59200000.0
2009-05-22 05:54:00,1.72915,1.7299,1.72915,1.72985,79400000.0
2009-05-22 05:55:00,1.7299,1.72995,1.72925,1.72945,106400000.0
2009-05-22 05:56:00,1.72945,1.72955,1.72945,1.72945,24400000.0
2009-05-22 05:57:00,1.72945,1.7295,1.7294,1.7295,10400000.0
2009-05-22 05:58:00,1.72955,1.72955,1.7294,1.7294,24400000.0
2009-05-22 05:59:00,1.7294,1.72945,1.729,1.729,68800000.0
2009-05-22 06:00:00,1.72895,1.72935,1.7287,1.72885,57800000.0
2009-05-22 06:01:00,1.72885,1.72935,1.7287,1.72925,63200000.0
2009-05-22 06:02:00,1.72925,1.72935,1.72915,1.72915,42000000.0
2009-05-22 06:03:00,1.72915,1.7293,1.72915,1.7292,19000000.0
2009-05-22 06:04:00,1.72915,1.72935,1.7291,1.72935,71800000.0
2009-05-22 06:05:00,1.72935,1.7295,1.72925,1.72935,42800000.0
2009-05-22 06:06:00,1.7294,1.7295,1.729,1.7293,80600000.0
2009-05-22 06:07:00,1.7293,1.72935,1.72905,1.72905,37800000.0
2009-05-22 06:08:00,1.72905,1.72915,1.72895,1.72905,14000000.0
2009-05-22 06:09:00,1.72895,1.72915,1.7289,1.72915,28400000.0
2009-05-22 06:10:00,1.72925,1.7296,1.7288,1.7288,60800000.0
2009-05-22 06:11:00,1.72885,1.72885,1.72855,1.72865,69000000.0
2009-05-22 06:12:00,1.72865,1.72915,1.7283,1.7286,79400000.0
2009-05-22 06:13:00,1.7286,1.72955,1.7286,1.72895,108800000.0
2009-05-22 06:14:00,1.72895,1.72895,1.7283,1.7287,106200000.0
2009-05-22 06:15:00,1.7287,1.72925,1.7286,1.72885,62800000.0
2009-05-22 06:16:00,1.72895,1.7294,1.72885,1.72895,54000000.0
2009-05-22 06:17:00,1.72915,1.7293,1.7288,1.7289,29000000.0
2009-05-22 06:18:00,1.72905,1.7294,1.7289,1.7291,44400000.0
2009-05-22 06:19:00,1.7291,1.72915,1.72905,1.72915,52400000.0
2009-05-22 06:20:00,1.7291,1.7291,1.72875,1.72885,43600000.0
2009-05-22 06:21:00,1.72885,1.72885,1.72825,1.72835,34800000.0
2009-05-22 06:22:00,1.7284,1.729,1.7284,1.729,42400000.0
2009-05-22 06:23:00,1.729,1.729,1.728,1.72855,114000000.0
2009-05-22 06:24:00,1.72845,1.7285,1.72795,1.72805,111600000.0
2009-05-22 06:25:00,1.7282,1.72845,1.72795,1.72835,66400000.0
2009-05-22 06:26:00,1.7282,1.7284,1.72795,1.72835,97800000.0
2009-05-22 06:27:00,1.7284,1.7287,1.7281,1.7287,100000000.0
2009-05-22 06:28:00,1.7288,1.72915,1.72865,1.7288,125200000.0
2009-05-22 06:29:00,1.7288,1.72905,1.7288,1.7289,51400000.0
2009-05-22 06:30:00,1.7288,1.72885,1.7283,1.72835,55200000.0
2009-05-22 06:31:00,1.72835,1.72865,1.72835,1.7285,68200000.0
2009-05-22 06:32:00,1.7285,1.72875,1.7284,1.7284,49000000.0
2009-05-22 06:33:00,1.7285,1.7286,1.7282,1.72845,102000000.0
2009-05-22 06:34:00,1.72845,1.7286,1.7283,1.7286,113200000.0
2009-05-22 06:35:00,1.7287,1.7291,1.7286,1.7291,81600000.0
2009-05-22 06:36:00,1.7291,1.72915,1.729,1.72915,46400000.0
2009-05-22 06:37:00,1.72925,1.7299,1.72915,1.72945,112600000.0
2009-05-22 06:38:00,1.7293,1.72935,1.729,1.72925,132200000.0
2009-05-22 06:39:00,1.72925,1.72945,1.729,1.7291,101600000.0
2009-05-22 06:40:00,1.7291,1.72955,1.72905,1.7293,91600000.0
2009-05-22 06:41:00,1.7292,1.72935,1.7291,1.7291,114600000.0
2009-05-22 06:42:00,1.72905,1.7293,1.7289,1.72925,44200000.0
2009-05-22 06:43:00,1.7293,1.7297,1.7293,1.7297,65600000.0
2009-05-22 06:44:00,1.7297,1.7297,1.72955,1.72965,20800000.0
2009-05-22 06:45:00,1.72965,1.7299,1.72965,1.72985,47400000.0
2009-05-22 06:46:00,1.72975,1.73,1.72975,1.72995,32000000.0
2009-05-22 06:47:00,1.73005,1.73015,1.72945,1.7296,97600000.0
2009-05-22 06:48:00,1.72965,1.7298,1.72955,1.72955,30000000.0
2009-05-22 06:49:00,1.72955,1.72995,1.72955,1.7298,107800000.0
2009-05-22 06:50:00,1.7298,1.7299,1.7293,1.72955,138200000.0
2009-05-22 06:51:00,1.72955,1.73,1.72935,1.72955,108200000.0
2009-05-22 06:52:00,1.72955,1.7298,1.72955,1.72975,107400000.0
2009-05-22 06:53:00,1.72975,1.73035,1.72975,1.73035,66200000.0
2009-05-22 06:54:00,1.7303,1.7308,1.73015,1.73025,141200000.0
2009-05-22 06:55:00,1.7303,1.73055,1.73005,1.7303,135600000.0
2009-05-22 06:56:00,1.73015,1.73025,1.72985,1.7299,97000000.0
2009-05-22 06:57:00,1.73,1.73035,1.7297,1.73005,133000000.0
2009-05-22 06:58:00,1.7299,1.7305,1.7299,1.73025,84600000.0
2009-05-22 06:59:00,1.73035,1.7305,1.73035,1.73035,79200000.0
2009-05-22 07:00:00,1.7303,1.7306,1.7303,1.7306,43600000.0
2009-05-22 07:01:00,1.73055,1.73085,1.7302,1.7303,131400000.0
2009-05-22 07:02:00,1.7303,1.7305,1.72975,1.72975,106400000.0
2009-05-22 07:03:00,1.7298,1.73045,1.72975,1.73025,154000000.0
2009-05-22 07:04:00,1.7303,1.73055,1.73025,1.7305,67600000.0
2009-05-22 07:05:00,1.7305,1.73095,1.73045,1.7309,111600000.0
2009-05-22 07:06:00,1.73095,1.731,1.73,1.731,126400000.0
2009-05-22 07:07:00,1.731,1.731,1.7301,1.7307,149200000.0
2009-05-22 07:08:00,1.7306,1.7316,1.73055,1.7306,200200000.0
2009-05-22 07:09:00,1.7306,1.73135,1.7306,1.73105,137400000.0
2009-05-22 07:10:00,1.73105,1.73115,1.7307,1.7307,94400000.0
2009-05-22 07:11:00,1.7307,1.7311,1.7307,1.7309,106600000.0
2009-05-22 07:12:00,1.7309,1.73125,1.73065,1.731,157200000.0
2009-05-22 07:13:00,1.731,1.73145,1.7309,1.73105,157600000.0
2009-05-22 07:14:00,1.7313,1.73135,1.7303,1.7312,169000000.0
2009-05-22 07:15:00,1.73115,1.73135,1.7309,1.7309,58400000.0
2009-05-22 07:16:00,1.73095,1.7311,1.73025,1.7304,92800000.0
2009-05-22 07:17:00,1.7304,1.7308,1.7304,1.73075,32200000.0
2009-05-22 07:18:00,1.7307,1.73095,1.73045,1.73095,61600000.0
2009-05-22 07:19:00,1.73085,1.7311,1.7308,1.7309,54800000.0
2009-05-22 07:20:00,1.73085,1.7312,1.73085,1.73095,77000000.0
2009-05-22 07:21:00,1.73085,1.7311,1.73075,1.73075,52200000.0
2009-05-22 07:22:00,1.73085,1.7312,1.7307,1.73105,106000000.0
2009-05-22 07:23:00,1.7312,1.7312,1.73085,1.73085,86200000.0
2009-05-22 07:24:00,1.73085,1.73095,1.73055,1.73085,105400000.0
2009-05-22 07:25:00,1.73085,1.7309,1.7306,1.7306,73200000.0
2009-05-22 07:26:00,1.73055,1.7309,1.73055,1.73085,79200000.0
2009-05-22 07:27:00,1.73085,1.7309,1.7307,1.73085,32400000.0
2009-05-22 07:28:00,1.73095,1.73115,1.73075,1.7309,81200000.0
2009-05-22 07:29:00,1.73125,1.73135,1.73085,1.73085,41600000.0
2009-05-22 07:30:00,1.73105,1.73145,1.7308,1.7308,55600000.0
2009-05-22 07:31:00,1.7308,1.73095,1.7305,1.73055,107400000.0
2009-05-22 07:32:00,1.73055,1.73065,1.7301,1.7301,88400000.0
2009-05-22 07:33:00,1.72995,1.73015,1.72965,1.7297,58400000.0
2009-05-22 07:34:00,1.7297,1.7304,1.72965,1.73015,81400000.0
2009-05-22 07:35:00,1.73015,1.73015,1.72985,1.72995,123200000.0
2009-05-22 07:36:00,1.72985,1.7303,1.72985,1.7302,232200000.0
2009-05-22 07:37:00,1.73025,1.73025,1.73005,1.7301,46800000.0
2009-05-22 07:38:00,1.73015,1.7302,1.7298,1.72985,50800000.0
2009-05-22 07:39:00,1.72995,1.73005,1.72985,1.72995,67600000.0
2009-05-22 07:40:00,1.73,1.73,1.7298,1.7298,21600000.0
2009-05-22 07:41:00,1.72975,1.72985,1.7294,1.7295,25200000.0
2009-05-22 07:42:00,1.7295,1.72985,1.72905,1.7298,149200000.0
2009-05-22 07:43:00,1.7298,1.7298,1.72975,1.72975,40800000.0
2009-05-22 07:44:00,1.7297,1.7298,1.72925,1.7297,87800000.0
2009-05-22 07:45:00,1.7298,1.7298,1.72945,1.72955,64800000.0
2009-05-22 07:46:00,1.7297,1.7307,1.7297,1.7305,46400000.0
2009-05-22 07:47:00,1.7304,1.7304,1.7298,1.7298,109200000.0
2009-05-22 07:48:00,1.7298,1.73005,1.72975,1.73,49200000.0
2009-05-22 07:49:00,1.73,1.7304,1.7298,1.73005,214800000.0
2009-05-22 07:50:00,1.72965,1.7298,1.72955,1.7296,44800000.0
2009-05-22 07:51:00,1.7295,1.72965,1.7293,1.72935,57000000.0
2009-05-22 07:52:00,1.72935,1.72995,1.72935,1.72995,87200000.0
2009-05-22 07:53:00,1.73005,1.7304,1.72945,1.7301,227000000.0
2009-05-22 07:54:00,1.73,1.7305,1.7298,1.73,104000000.0
2009-05-22 07:55:00,1.72995,1.73015,1.7298,1.73015,116000000.0
2009-05-22 07:56:00,1.7297,1.7303,1.72965,1.7302,97800000.0
2009-05-22 07:57:00,1.73015,1.73055,1.73005,1.73045,155600000.0
2009-05-22 07:58:00,1.73055,1.73065,1.73025,1.73025,90200000.0
2009-05-22 07:59:00,1.7303,1.7307,1.7299,1.7306,188400000.0
2009-05-22 08:00:00,1.73065,1.73155,1.7304,1.7315,223000000.0
2009-05-22 08:01:00,1.7315,1.7315,1.7305,1.73105,119400000.0
2009-05-22 08:02:00,1.7311,1.73125,1.731,1.7311,111600000.0
2009-05-22 08:03:00,1.731,1.7311,1.73085,1.731,67800000.0
2009-05-22 08:04:00,1.73095,1.73095,1.7303,1.73065,98400000.0
2009-05-22 08:05:00,1.73065,1.73085,1.7288,1.7294,180800000.0
2009-05-22 08:06:00,1.7294,1.72975,1.72885,1.7289,104200000.0
2009-05-22 08:07:00,1.7289,1.73045,1.7287,1.72995,160000000.0
2009-05-22 08:08:00,1.7301,1.7315,1.73005,1.7309,215000000.0
2009-05-22 08:09:00,1.7309,1.731,1.7304,1.7305,254600000.0
2009-05-22 08:10:00,1.73055,1.73085,1.73025,1.73075,194400000.0
2009-05-22 08:11:00,1.7308,1.73085,1.7301,1.7304,131000000.0
2009-05-22 08:12:00,1.7304,1.7308,1.7304,1.7307,131000000.0
2009-05-22 08:13:00,1.73075,1.73075,1.73055,1.73075,46600000.0
2009-05-22 08:14:00,1.7307,1.73115,1.73065,1.73075,102000000.0
2009-05-22 08:15:00,1.73075,1.7312,1.73045,1.73095,264800000.0
2009-05-22 08:16:00,1.731,1.73115,1.73095,1.7311,51600000.0
2009-05-22 08:17:00,1.73105,1.73145,1.73055,1.73145,221200000.0
2009-05-22 08:18:00,1.73145,1.73255,1.7313,1.73185,139400000.0
2009-05-22 08:19:00,1.7318,1.7329,1.7314,1.73255,144600000.0
2009-05-22 08:20:00,1.7325,1.73265,1.7318,1.7319,151600000.0
2009-05-22 08:21:00,1.73185,1.73195,1.73065,1.73065,186000000.0
2009-05-22 08:22:00,1.73065,1.7318,1.73065,1.7314,118400000.0
2009-05-22 08:23:00,1.73155,1.7316,1.73135,1.73155,100200000.0
2009-05-22 08:24:00,1.73155,1.73175,1.73095,1.73105,165400000.0
2009-05-22 08:25:00,1.73095,1.73125,1.73075,1.7311,161200000.0
2009-05-22 08:26:00,1.7311,1.7315,1.73075,1.7313,181800000.0
2009-05-22 08:27:00,1.73135,1.73175,1.7306,1.73075,389400000.0
2009-05-22 08:28:00,1.7308,1.73135,1.73075,1.7312,211800000.0
2009-05-22 08:29:00,1.73105,1.73135,1.731,1.7311,124400000.0
2009-05-22 08:30:00,1.73115,1.732,1.73105,1.73155,295400000.0
2009-05-22 08:31:00,1.73155,1.73245,1.73155,1.73165,293800000.0
2009-05-22 08:32:00,1.73165,1.7318,1.7307,1.73085,253200000.0
2009-05-22 08:33:00,1.73095,1.73145,1.7302,1.7307,315200000.0
2009-05-22 08:34:00,1.7307,1.73085,1.73,1.7302,226800000.0
2009-05-22 08:35:00,1.7302,1.7302,1.7293,1.73,278000000.0
2009-05-22 08:36:00,1.73025,1.73095,1.7294,1.7294,310400000.0
2009-05-22 08:37:00,1.7294,1.7301,1.7289,1.7299,387000000.0
2009-05-22 08:38:00,1.73,1.7307,1.72985,1.72985,315200000.0
2009-05-22 08:39:00,1.72985,1.73035,1.7298,1.73025,333000000.0
2009-05-22 08:40:00,1.73025,1.73045,1.73,1.7304,327200000.0
2009-05-22 08:41:00,1.7304,1.73075,1.7298,1.73,341800000.0
2009-05-22 08:42:00,1.7297,1.73025,1.72915,1.7295,356200000.0
2009-05-22 08:43:00,1.7295,1.72955,1.72895,1.7292,367800000.0
2009-05-22 08:44:00,1.7292,1.72985,1.7292,1.72975,336400000.0
2009-05-22 08:45:00,1.72975,1.73065,1.72975,1.73065,358400000.0
2009-05-22 08:46:00,1.7307,1.73115,1.7305,1.73075,421400000.0
2009-05-22 08:47:00,1.73075,1.73075,1.73005,1.73035,229200000.0
2009-05-22 08:48:00,1.73035,1.73125,1.73025,1.73125,231200000.0
2009-05-22 08:49:00,1.7314,1.7314,1.7305,1.73125,204600000.0
2009-05-22 08:50:00,1.7312,1.7317,1.7305,1.73115,367800000.0
2009-05-22 08:51:00,1.73115,1.73175,1.73095,1.731,377800000.0
2009-05-22 08:52:00,1.731,1.73155,1.73085,1.73125,430400000.0
2009-05-22 08:53:00,1.73135,1.7318,1.73085,1.73165,260200000.0
2009-05-22 08:54:00,1.73165,1.733,1.7316,1.7318,463800000.0
2009-05-22 08:55:00,1.7318,1.7327,1.73165,1.7325,354000000.0
2009-05-22 08:56:00,1.7324,1.7324,1.73145,1.7318,259600000.0
2009-05-22 08:57:00,1.7319,1.7319,1.73075,1.7313,263000000.0
2009-05-22 08:58:00,1.73135,1.73165,1.7311,1.73125,240600000.0
2009-05-22 08:59:00,1.7313,1.7323,1.73115,1.7321,389800000.0
2009-05-22 09:00:00,1.7319,1.73255,1.7316,1.7318,343800000.0
2009-05-22 09:01:00,1.7318,1.7326,1.7309,1.7309,382900000.0
2009-05-22 09:02:00,1.7309,1.73205,1.73075,1.73195,440600000.0
2009-05-22 09:03:00,1.7319,1.73215,1.7306,1.7309,489000000.0
2009-05-22 09:04:00,1.7309,1.731,1.73035,1.73055,301200000.0
2009-05-22 09:05:00,1.73055,1.7307,1.73025,1.7307,401400000.0
2009-05-22 09:06:00,1.7307,1.7309,1.73025,1.7305,333800000.0
2009-05-22 09:07:00,1.7306,1.73125,1.7305,1.73075,423400000.0
2009-05-22 09:08:00,1.73075,1.7308,1.729,1.7292,549400000.0
2009-05-22 09:09:00,1.7292,1.7298,1.7283,1.7283,547800000.0
2009-05-22 09:10:00,1.72825,1.7283,1.72665,1.72695,441400000.0
2009-05-22 09:11:00,1.727,1.7282,1.727,1.7281,434600000.0
2009-05-22 09:12:00,1.7281,1.7282,1.727,1.72715,384200000.0
2009-05-22 09:13:00,1.72765,1.72765,1.7246,1.72495,481000000.0
2009-05-22 09:14:00,1.72495,1.7257,1.7243,1.7245,477000000.0
2009-05-22 09:15:00,1.72455,1.72575,1.72425,1.7252,452200000.0
2009-05-22 09:16:00,1.7254,1.72615,1.7254,1.72565,321000000.0
2009-05-22 09:17:00,1.72565,1.72575,1.72465,1.72495,415600000.0
2009-05-22 09:18:00,1.7248,1.7252,1.7226,1.72265,467000000.0
2009-05-22 09:19:00,1.7227,1.72295,1.7217,1.7223,348000000.0
2009-05-22 09:20:00,1.7224,1.7241,1.72235,1.7237,397400000.0
2009-05-22 09:21:00,1.7239,1.72455,1.72385,1.7243,286600000.0
2009-05-22 09:22:00,1.72425,1.7254,1.72425,1.72525,345000000.0
2009-05-22 09:23:00,1.72535,1.72545,1.72405,1.72435,267600000.0
2009-05-22 09:24:00,1.72435,1.72545,1.72435,1.72495,297000000.0
2009-05-22 09:25:00,1.7249,1.7256,1.724,1.72435,435000000.0
2009-05-22 09:26:00,1.72445,1.7246,1.72385,1.72395,359000000.0
2009-05-22 09:27:00,1.72395,1.7244,1.72325,1.72365,360200000.0
2009-05-22 09:28:00,1.72355,1.7239,1.7228,1.7235,411200000.0
2009-05-22 09:29:00,1.7236,1.72435,1.7233,1.72385,413000000.0
2009-05-22 09:30:00,1.72385,1.72425,1.72365,1.7239,409200000.0
2009-05-22 09:31:00,1.7239,1.7241,1.7232,1.7239,400400000.0
2009-05-22 09:32:00,1.72405,1.72495,1.7238,1.72425,281000000.0
2009-05-22 09:33:00,1.72425,1.7243,1.72265,1.72265,426800000.0
2009-05-22 09:34:00,1.72275,1.7233,1.72255,1.7232,353000000.0
2009-05-22 09:35:00,1.7232,1.7237,1.72305,1.72345,449000000.0
2009-05-22 09:36:00,1.72345,1.72385,1.72255,1.72275,377200000.0
2009-05-22 09:37:00,1.72265,1.7227,1.7223,1.72245,339600000.0
2009-05-22 09:38:00,1.7225,1.72265,1.72165,1.72195,352000000.0
2009-05-22 09:39:00,1.72195,1.72265,1.72165,1.7217,357800000.0
2009-05-22 09:40:00,1.7217,1.72235,1.7212,1.7213,257200000.0
2009-05-22 09:41:00,1.72185,1.72195,1.72125,1.7213,283600000.0
2009-05-22 09:42:00,1.7213,1.72275,1.7211,1.72265,269000000.0
2009-05-22 09:43:00,1.7222,1.72255,1.7212,1.72165,361400000.0
2009-05-22 09:44:00,1.7218,1.7218,1.72115,1.7214,304200000.0
2009-05-22 09:45:00,1.72135,1.7218,1.7212,1.7212,155400000.0
2009-05-22 09:46:00,1.721,1.7214,1.7205,1.72135,311800000.0
2009-05-22 09:47:00,1.72135,1.7216,1.7209,1.7212,288400000.0
2009-05-22 09:48:00,1.7212,1.7212,1.7205,1.7206,195800000.0
2009-05-22 09:49:00,1.72065,1.7207,1.72025,1.7205,326800000.0
2009-05-22 09:50:00,1.7205,1.7207,1.71975,1.7202,391000000.0
2009-05-22 09:51:00,1.7202,1.7209,1.7198,1.7202,351600000.0
2009-05-22 09:52:00,1.72015,1.72055,1.7199,1.71995,435800000.0
2009-05-22 09:53:00,1.71995,1.72055,1.71985,1.72045,335000000.0
2009-05-22 09:54:00,1.7204,1.72135,1.7201,1.72125,378200000.0
2009-05-22 09:55:00,1.72125,1.72185,1.7212,1.72185,411600000.0
2009-05-22 09:56:00,1.72185,1.72305,1.7217,1.7227,297800000.0
2009-05-22 09:57:00,1.7229,1.7241,1.7227,1.72405,353600000.0
2009-05-22 09:58:00,1.7235,1.72385,1.7221,1.7223,402400000.0
2009-05-22 09:59:00,1.72235,1.72275,1.7216,1.72165,341400000.0
2009-05-22 10:00:00,1.72165,1.72215,1.7214,1.7221,377800000.0
2009-05-22 10:01:00,1.72195,1.72265,1.72195,1.72255,256000000.0
2009-05-22 10:02:00,1.7226,1.7226,1.72185,1.72185,249800000.0
2009-05-22 10:03:00,1.72185,1.7219,1.72095,1.72135,362200000.0
2009-05-22 10:04:00,1.7214,1.7223,1.72135,1.72225,344600000.0
2009-05-22 10:05:00,1.72225,1.7223,1.72095,1.72115,404600000.0
2009-05-22 10:06:00,1.72115,1.722,1.7209,1.7217,234400000.0
2009-05-22 10:07:00,1.7217,1.72195,1.72055,1.7211,344400000.0
2009-05-22 10:08:00,1.72095,1.72135,1.7208,1.721,223200000.0
2009-05-22 10:09:00,1.721,1.7219,1.721,1.7219,272800000.0
2009-05-22 10:10:00,1.722,1.72235,1.72155,1.7218,397600000.0
2009-05-22 10:11:00,1.7219,1.72225,1.7214,1.72205,397400000.0
2009-05-22 10:12:00,1.72205,1.72235,1.72205,1.72225,125600000.0
2009-05-22 10:13:00,1.72225,1.72245,1.7219,1.7222,233000000.0
2009-05-22 10:14:00,1.722,1.72255,1.722,1.7223,403400000.0
2009-05-22 10:15:00,1.7223,1.7228,1.72215,1.72255,347000000.0
2009-05-22 10:16:00,1.72265,1.72365,1.72265,1.72355,305600000.0
2009-05-22 10:17:00,1.72345,1.72365,1.7231,1.72355,277200000.0
2009-05-22 10:18:00,1.72355,1.7236,1.72295,1.72315,262200000.0
2009-05-22 10:19:00,1.7232,1.72355,1.72305,1.72355,249000000.0
2009-05-22 10:20:00,1.72345,1.72495,1.72325,1.72495,273600000.0
2009-05-22 10:21:00,1.72495,1.7251,1.72435,1.72485,412600000.0
2009-05-22 10:22:00,1.72485,1.7252,1.7247,1.7249,375600000.0
2009-05-22 10:23:00,1.7249,1.72565,1.72485,1.7254,340600000.0
2009-05-22 10:24:00,1.7253,1.72545,1.72495,1.7252,294200000.0
2009-05-22 10:25:00,1.72515,1.726,1.7251,1.72555,369800000.0
2009-05-22 10:26:00,1.7257,1.7257,1.72475,1.7248,300200000.0
2009-05-22 10:27:00,1.72465,1.72465,1.72425,1.72445,178200000.0
2009-05-22 10:28:00,1.72445,1.72495,1.7241,1.7241,289000000.0
2009-05-22 10:29:00,1.7242,1.72495,1.7242,1.7248,330000000.0
2009-05-22 10:30:00,1.72495,1.7255,1.7241,1.7241,309000000.0
2009-05-22 10:31:00,1.7241,1.72445,1.72385,1.72405,386800000.0
2009-05-22 10:32:00,1.7239,1.72405,1.72315,1.7237,350200000.0
2009-05-22 10:33:00,1.7237,1.7242,1.72365,1.7241,284600000.0
2009-05-22 10:34:00,1.72405,1.7242,1.7237,1.724,312800000.0
2009-05-22 10:35:00,1.7238,1.72385,1.7229,1.723,377200000.0
2009-05-22 10:36:00,1.723,1.7231,1.7227,1.72275,232400000.0
2009-05-22 10:37:00,1.7227,1.72285,1.7224,1.7224,315200000.0
2009-05-22 10:38:00,1.7224,1.7228,1.72225,1.7224,210400000.0
2009-05-22 10:39:00,1.7224,1.7227,1.7222,1.72255,139000000.0
2009-05-22 10:40:00,1.72255,1.72305,1.72225,1.72305,421200000.0
2009-05-22 10:41:00,1.72305,1.72325,1.72235,1.72295,451600000.0
2009-05-22 10:42:00,1.72295,1.72315,1.72185,1.722,495000000.0
2009-05-22 10:43:00,1.7221,1.7223,1.7215,1.72165,211800000.0
2009-05-22 10:44:00,1.72165,1.7221,1.7212,1.7217,312200000.0
2009-05-22 10:45:00,1.7216,1.7226,1.7216,1.72215,382400000.0
2009-05-22 10:46:00,1.7223,1.72245,1.72205,1.7222,384200000.0
2009-05-22 10:47:00,1.7222,1.72225,1.72185,1.722,475200000.0
2009-05-22 10:48:00,1.722,1.7223,1.7217,1.7219,196200000.0
2009-05-22 10:49:00,1.7219,1.7222,1.7219,1.7219,126800000.0
2009-05-22 10:50:00,1.7219,1.72245,1.7219,1.7221,144000000.0
2009-05-22 10:51:00,1.7221,1.7222,1.72155,1.72185,304000000.0
2009-05-22 10:52:00,1.72205,1.7227,1.72205,1.7227,225000000.0
2009-05-22 10:53:00,1.7227,1.7228,1.72205,1.7224,263800000.0
2009-05-22 10:54:00,1.72235,1.7224,1.7219,1.72215,331400000.0
2009-05-22 10:55:00,1.7223,1.72235,1.72175,1.72215,320200000.0
2009-05-22 10:56:00,1.72215,1.72235,1.7217,1.7217,302000000.0
2009-05-22 10:57:00,1.7217,1.72225,1.7217,1.722,400400000.0
2009-05-22 10:58:00,1.722,1.72225,1.72175,1.72195,341200000.0
2009-05-22 10:59:00,1.7219,1.7231,1.72135,1.7231,477000000.0
2009-05-22 11:00:00,1.72315,1.72355,1.72255,1.7232,393000000.0
2009-05-22 11:01:00,1.7232,1.7241,1.72305,1.7238,400400000.0
2009-05-22 11:02:00,1.724,1.72405,1.7237,1.7239,252000000.0
2009-05-22 11:03:00,1.72385,1.72405,1.7233,1.72355,328000000.0
2009-05-22 11:04:00,1.7236,1.7242,1.7236,1.72415,223400000.0
2009-05-22 11:05:00,1.72415,1.7243,1.724,1.72415,242000000.0
2009-05-22 11:06:00,1.7243,1.72525,1.7243,1.7251,328400000.0
2009-05-22 11:07:00,1.72515,1.7265,1.72465,1.72515,636600000.0
2009-05-22 11:08:00,1.72515,1.7259,1.7251,1.72565,296000000.0
2009-05-22 11:09:00,1.72555,1.72565,1.7251,1.7256,439800000.0
2009-05-22 11:10:00,1.72555,1.72575,1.72525,1.72545,261800000.0
2009-05-22 11:11:00,1.7254,1.72595,1.72505,1.7255,419400000.0
2009-05-22 11:12:00,1.7255,1.7259,1.72505,1.7253,473400000.0
2009-05-22 11:13:00,1.72535,1.7258,1.7251,1.72525,314200000.0
2009-05-22 11:14:00,1.72535,1.72535,1.72465,1.72465,470400000.0
2009-05-22 11:15:00,1.72465,1.72505,1.72445,1.7248,357400000.0
2009-05-22 11:16:00,1.7248,1.72495,1.72455,1.72485,354200000.0
2009-05-22 11:17:00,1.72515,1.7252,1.7249,1.725,330000000.0
2009-05-22 11:18:00,1.725,1.72545,1.7249,1.72525,482000000.0
2009-05-22 11:19:00,1.72525,1.72565,1.7252,1.72565,269200000.0
2009-05-22 11:20:00,1.72575,1.72575,1.7252,1.72575,254000000.0
2009-05-22 11:21:00,1.7257,1.7258,1.72545,1.72565,342000000.0
2009-05-22 11:22:00,1.72565,1.72685,1.7256,1.7266,444800000.0
2009-05-22 11:23:00,1.7266,1.7275,1.7265,1.72735,395200000.0
2009-05-22 11:24:00,1.72735,1.72745,1.727,1.7272,208000000.0
2009-05-22 11:25:00,1.72695,1.72695,1.72605,1.7263,385800000.0
2009-05-22 11:26:00,1.72615,1.7264,1.72615,1.7263,254000000.0
2009-05-22 11:27:00,1.72635,1.7266,1.7263,1.7263,213200000.0
2009-05-22 11:28:00,1.72635,1.7264,1.72625,1.72625,286200000.0
2009-05-22 11:29:00,1.72625,1.72635,1.72615,1.7263,267200000.0
2009-05-22 11:30:00,1.7263,1.72655,1.7262,1.72625,297600000.0
2009-05-22 11:31:00,1.72625,1.72655,1.72545,1.72555,352200000.0
2009-05-22 11:32:00,1.72555,1.7258,1.72525,1.72525,298400000.0
2009-05-22 11:33:00,1.72525,1.72565,1.72525,1.72565,279800000.0
2009-05-22 11:34:00,1.72565,1.72665,1.72565,1.7264,234400000.0
2009-05-22 11:35:00,1.7264,1.72685,1.72625,1.72675,197800000.0
2009-05-22 11:36:00,1.72695,1.72715,1.7267,1.7267,243400000.0
2009-05-22 11:37:00,1.7267,1.72705,1.72665,1.72665,364800000.0
2009-05-22 11:38:00,1.72665,1.7267,1.7264,1.72655,374600000.0
2009-05-22 11:39:00,1.7266,1.7271,1.72655,1.7271,339600000.0
2009-05-22 11:40:00,1.7271,1.7271,1.7265,1.7265,341600000.0
2009-05-22 11:41:00,1.72645,1.72655,1.7262,1.72635,258600000.0
2009-05-22 11:42:00,1.7264,1.72645,1.72605,1.72625,390000000.0
2009-05-22 11:43:00,1.72625,1.72645,1.7262,1.7263,229800000.0
2009-05-22 11:44:00,1.7263,1.72645,1.72615,1.7263,260600000.0
2009-05-22 11:45:00,1.7263,1.72665,1.7262,1.7266,205000000.0
2009-05-22 11:46:00,1.7265,1.72685,1.7265,1.72665,276800000.0
2009-05-22 11:47:00,1.7267,1.7275,1.7267,1.72675,305200000.0
2009-05-22 11:48:00,1.72675,1.72695,1.72665,1.72685,390800000.0
2009-05-22 11:49:00,1.72685,1.7274,1.72685,1.7274,324000000.0
2009-05-22 11:50:00,1.72735,1.72745,1.7268,1.72695,293800000.0
2009-05-22 11:51:00,1.72695,1.72725,1.7268,1.72695,306400000.0
2009-05-22 11:52:00,1.727,1.72725,1.7269,1.7272,400800000.0
2009-05-22 11:53:00,1.72725,1.7276,1.72705,1.7274,166600000.0
2009-05-22 11:54:00,1.7274,1.7279,1.7273,1.7276,418800000.0
2009-05-22 11:55:00,1.7276,1.72775,1.7274,1.7274,296000000.0
2009-05-22 11:56:00,1.72735,1.72755,1.72725,1.7273,80200000.0
2009-05-22 11:57:00,1.72715,1.7275,1.72715,1.7273,228000000.0
2009-05-22 11:58:00,1.72725,1.72765,1.72725,1.72755,61800000.0
2009-05-22 11:59:00,1.7276,1.72775,1.7271,1.7271,242200000.0
2009-05-22 12:00:00,1.72705,1.7273,1.72685,1.7271,275200000.0
2009-05-22 12:01:00,1.72695,1.72705,1.72655,1.7267,229400000.0
2009-05-22 12:02:00,1.72665,1.7268,1.7266,1.7266,100200000.0
2009-05-22 12:03:00,1.7266,1.7269,1.7266,1.7268,213200000.0
2009-05-22 12:04:00,1.727,1.727,1.7263,1.72675,405000000.0
2009-05-22 12:05:00,1.72675,1.72675,1.72635,1.72665,428400000.0
2009-05-22 12:06:00,1.7266,1.7266,1.726,1.72635,439800000.0
2009-05-22 12:07:00,1.72635,1.72635,1.72565,1.7258,493200000.0
2009-05-22 12:08:00,1.7258,1.7259,1.7249,1.72495,413200000.0
2009-05-22 12:09:00,1.72495,1.726,1.72495,1.72585,302000000.0
2009-05-22 12:10:00,1.72585,1.7261,1.72575,1.72605,210000000.0
2009-05-22 12:11:00,1.72605,1.7262,1.726,1.7261,118400000.0
2009-05-22 12:12:00,1.726,1.7261,1.7251,1.7252,321600000.0
2009-05-22 12:13:00,1.7252,1.72555,1.725,1.72515,267600000.0
2009-05-22 12:14:00,1.72515,1.72585,1.72505,1.72585,265600000.0
2009-05-22 12:15:00,1.72585,1.72595,1.72555,1.7257,360200000.0
2009-05-22 12:16:00,1.7257,1.7258,1.7252,1.7252,360600000.0
2009-05-22 12:17:00,1.72515,1.72525,1.72465,1.72485,449800000.0
2009-05-22 12:18:00,1.72485,1.72525,1.72465,1.72485,302800000.0
2009-05-22 12:19:00,1.72495,1.72495,1.7248,1.72495,208000000.0
2009-05-22 12:20:00,1.72495,1.7251,1.72485,1.725,192400000.0
2009-05-22 12:21:00,1.725,1.72545,1.72495,1.7254,294800000.0
2009-05-22 12:22:00,1.72505,1.7255,1.72505,1.7252,323400000.0
2009-05-22 12:23:00,1.7252,1.72525,1.72495,1.7251,144800000.0
2009-05-22 12:24:00,1.7251,1.7251,1.7248,1.72485,165800000.0
2009-05-22 12:25:00,1.72485,1.7251,1.7248,1.72495,207200000.0
2009-05-22 12:26:00,1.725,1.7252,1.7249,1.72515,251400000.0
2009-05-22 12:27:00,1.72525,1.7257,1.72495,1.72505,373200000.0
2009-05-22 12:28:00,1.725,1.72525,1.72475,1.72495,184200000.0
2009-05-22 12:29:00,1.72495,1.72535,1.72495,1.7251,248600000.0
2009-05-22 12:30:00,1.7251,1.7255,1.7251,1.7253,341400000.0
2009-05-22 12:31:00,1.7253,1.72545,1.7251,1.7252,329400000.0
2009-05-22 12:32:00,1.7251,1.7252,1.7249,1.725,274800000.0
2009-05-22 12:33:00,1.725,1.7254,1.7249,1.7254,324000000.0
2009-05-22 12:34:00,1.72535,1.7259,1.72535,1.7256,244400000.0
2009-05-22 12:35:00,1.7256,1.72615,1.72545,1.72615,383800000.0
2009-05-22 12:36:00,1.72615,1.72615,1.7254,1.7256,363800000.0
2009-05-22 12:37:00,1.72555,1.72565,1.7251,1.72525,281200000.0
2009-05-22 12:38:00,1.72525,1.72545,1.72525,1.7253,127800000.0
2009-05-22 12:39:00,1.72525,1.72565,1.72525,1.72535,427000000.0
2009-05-22 12:40:00,1.7253,1.7256,1.72505,1.7254,231400000.0
2009-05-22 12:41:00,1.7254,1.7255,1.72495,1.725,247800000.0
2009-05-22 12:42:00,1.725,1.7253,1.72445,1.72445,352200000.0
2009-05-22 12:43:00,1.7245,1.72485,1.72445,1.72485,419000000.0
2009-05-22 12:44:00,1.7249,1.72705,1.7248,1.72675,403800000.0
2009-05-22 12:45:00,1.7267,1.7271,1.72585,1.7261,760400000.0
2009-05-22 12:46:00,1.7261,1.72665,1.7261,1.7263,332600000.0
2009-05-22 12:47:00,1.72625,1.7263,1.7255,1.7258,263200000.0
2009-05-22 12:48:00,1.7258,1.7261,1.72545,1.72575,462800000.0
2009-05-22 12:49:00,1.72575,1.7261,1.7255,1.72575,318600000.0
2009-05-22 12:50:00,1.72575,1.72585,1.72505,1.7256,362000000.0
2009-05-22 12:51:00,1.72555,1.72595,1.7253,1.7256,310800000.0
2009-05-22 12:52:00,1.72575,1.72575,1.72535,1.72565,278600000.0
2009-05-22 12:53:00,1.72565,1.72655,1.7256,1.72655,255000000.0
2009-05-22 12:54:00,1.72655,1.72655,1.72575,1.7261,312800000.0
2009-05-22 12:55:00,1.7261,1.7271,1.7261,1.72705,301600000.0
2009-05-22 12:56:00,1.72715,1.7285,1.72705,1.7284,339000000.0
2009-05-22 12:57:00,1.72835,1.729,1.7281,1.729,374400000.0
2009-05-22 12:58:00,1.7291,1.72955,1.7286,1.72915,475200000.0
2009-05-22 12:59:00,1.72915,1.72995,1.72905,1.72915,381200000.0
2009-05-22 13:00:00,1.72915,1.7293,1.72845,1.7288,452000000.0
2009-05-22 13:01:00,1.7288,1.7293,1.7286,1.7287,551800001.0
2009-05-22 13:02:00,1.7288,1.72915,1.72825,1.7288,344800000.0
2009-05-22 13:03:00,1.72885,1.7294,1.72875,1.7293,423400000.0
2009-05-22 13:04:00,1.7292,1.72945,1.72895,1.7291,346400000.0
2009-05-22 13:05:00,1.7291,1.72915,1.7288,1.7291,271800000.0
2009-05-22 13:06:00,1.72915,1.72935,1.729,1.7291,201800000.0
2009-05-22 13:07:00,1.7291,1.72995,1.7291,1.72995,379200000.0
2009-05-22 13:08:00,1.72995,1.73,1.72935,1.73,330400000.0
2009-05-22 13:09:00,1.73,1.73015,1.7293,1.7296,414000000.0
2009-05-22 13:10:00,1.7295,1.7298,1.72925,1.7298,232000000.0
2009-05-22 13:11:00,1.7298,1.7298,1.72915,1.72955,370200000.0
2009-05-22 13:12:00,1.72955,1.72985,1.7292,1.7298,283200000.0
2009-05-22 13:13:00,1.7298,1.7298,1.7292,1.72955,345200000.0
2009-05-22 13:14:00,1.72955,1.7296,1.72875,1.7291,419800000.0
2009-05-22 13:15:00,1.7291,1.7293,1.72885,1.7293,292800000.0
2009-05-22 13:16:00,1.7293,1.72965,1.72915,1.7295,265000000.0
2009-05-22 13:17:00,1.7295,1.7303,1.72935,1.7298,528000000.0
2009-05-22 13:18:00,1.7298,1.73035,1.72965,1.72995,519600000.0
2009-05-22 13:19:00,1.72995,1.73005,1.7295,1.7299,492400000.0
2009-05-22 13:20:00,1.72985,1.72985,1.72945,1.7298,399200000.0
2009-05-22 13:21:00,1.7299,1.7302,1.72945,1.7301,490600000.0
2009-05-22 13:22:00,1.73025,1.73115,1.7302,1.7304,352000000.0
2009-05-22 13:23:00,1.7304,1.7309,1.72995,1.7308,316400000.0
2009-05-22 13:24:00,1.7308,1.73115,1.73065,1.73115,109600000.0
2009-05-22 13:25:00,1.731,1.73135,1.7308,1.7309,132600000.0
2009-05-22 13:26:00,1.7309,1.73105,1.72995,1.73085,288600000.0
2009-05-22 13:27:00,1.73095,1.73135,1.73065,1.73115,235600000.0
2009-05-22 13:28:00,1.73105,1.73115,1.73025,1.73085,359200000.0
2009-05-22 13:29:00,1.7309,1.73125,1.7303,1.73035,291800000.0
2009-05-22 13:30:00,1.73035,1.7308,1.72965,1.7299,263400000.0
2009-05-22 13:31:00,1.7302,1.73045,1.7299,1.73045,213200000.0
2009-05-22 13:32:00,1.73045,1.7307,1.72995,1.73055,342600000.0
2009-05-22 13:33:00,1.73055,1.73055,1.7298,1.73,249600000.0
2009-05-22 13:34:00,1.73015,1.7306,1.73005,1.7305,208600000.0
2009-05-22 13:35:00,1.7305,1.7305,1.7298,1.73005,319200000.0
2009-05-22 13:36:00,1.73015,1.73015,1.7293,1.72945,344000000.0
2009-05-22 13:37:00,1.72945,1.72995,1.72945,1.72985,221000000.0
2009-05-22 13:38:00,1.72995,1.73025,1.72975,1.7301,465800000.0
2009-05-22 13:39:00,1.7301,1.7308,1.73,1.7308,331800000.0
2009-05-22 13:40:00,1.73075,1.73075,1.72995,1.7305,260400000.0
2009-05-22 13:41:00,1.73055,1.73055,1.73035,1.7304,303200000.0
2009-05-22 13:42:00,1.73055,1.7308,1.7304,1.7305,231200000.0
2009-05-22 13:43:00,1.73045,1.7305,1.7302,1.73045,161600000.0
2009-05-22 13:44:00,1.73055,1.73075,1.7302,1.73055,293800000.0
2009-05-22 13:45:00,1.73045,1.7308,1.73035,1.7308,232800000.0
2009-05-22 13:46:00,1.7308,1.73185,1.7308,1.73185,262200000.0
2009-05-22 13:47:00,1.7319,1.732,1.73095,1.7311,441000000.0
2009-05-22 13:48:00,1.731,1.7312,1.7307,1.7312,252000000.0
2009-05-22 13:49:00,1.7312,1.73225,1.7311,1.732,264800000.0
2009-05-22 13:50:00,1.73205,1.73205,1.73125,1.73135,436200000.0
2009-05-22 13:51:00,1.7315,1.732,1.7311,1.7313,382800000.0
2009-05-22 13:52:00,1.73135,1.73135,1.7307,1.73115,348400000.0
2009-05-22 13:53:00,1.7312,1.7315,1.731,1.731,254400000.0
2009-05-22 13:54:00,1.7311,1.7339,1.73085,1.73385,354100000.0
2009-05-22 13:55:00,1.7338,1.7343,1.7333,1.73425,415800000.0
2009-05-22 13:56:00,1.73425,1.73535,1.73425,1.73435,310200000.0
2009-05-22 13:57:00,1.73435,1.73435,1.73325,1.73365,413200000.0
2009-05-22 13:58:00,1.73365,1.73375,1.73275,1.73275,517400000.0
2009-05-22 13:59:00,1.73275,1.73285,1.7321,1.73235,498900000.0
2009-05-22 14:00:00,1.7324,1.7329,1.7324,1.7325,562700000.0
2009-05-22 14:01:00,1.7325,1.7326,1.73245,1.7325,436400000.0
2009-05-22 14:02:00,1.73255,1.7333,1.7325,1.7333,514400000.0
2009-05-22 14:03:00,1.7334,1.7347,1.73285,1.73285,536400000.0
2009-05-22 14:04:00,1.73275,1.7334,1.7326,1.7332,436800000.0
2009-05-22 14:05:00,1.7332,1.7332,1.7326,1.73265,212800000.0
2009-05-22 14:06:00,1.7326,1.73315,1.73255,1.7329,245200000.0
2009-05-22 14:07:00,1.7329,1.73315,1.73265,1.7328,287400000.0
2009-05-22 14:08:00,1.7329,1.7333,1.73285,1.73305,261000000.0
2009-05-22 14:09:00,1.73305,1.73375,1.73305,1.7333,355800000.0
2009-05-22 14:10:00,1.7333,1.7334,1.73305,1.73325,392800000.0
2009-05-22 14:11:00,1.73325,1.7335,1.73285,1.7334,396800000.0
2009-05-22 14:12:00,1.73345,1.73355,1.733,1.73305,209400000.0
2009-05-22 14:13:00,1.7331,1.7333,1.73245,1.73275,388600000.0
2009-05-22 14:14:00,1.7325,1.7332,1.73245,1.73285,374000000.0
2009-05-22 14:15:00,1.7329,1.7331,1.73265,1.7328,377600000.0
2009-05-22 14:16:00,1.7327,1.7329,1.73265,1.7328,296400000.0
2009-05-22 14:17:00,1.73285,1.7332,1.73265,1.73305,258800000.0
2009-05-22 14:18:00,1.7332,1.734,1.7332,1.734,148800000.0
2009-05-22 14:19:00,1.734,1.7344,1.7329,1.7329,303600000.0
2009-05-22 14:20:00,1.7329,1.7329,1.7319,1.7322,497000000.0
2009-05-22 14:21:00,1.7324,1.73305,1.7321,1.7321,346600000.0
2009-05-22 14:22:00,1.7321,1.7326,1.7318,1.73255,269800000.0
2009-05-22 14:23:00,1.73255,1.73275,1.7317,1.73185,248200000.0
2009-05-22 14:24:00,1.7319,1.73265,1.73165,1.7323,407200000.0
2009-05-22 14:25:00,1.7322,1.73255,1.73195,1.7324,417400000.0
2009-05-22 14:26:00,1.7323,1.7328,1.73215,1.73265,289600000.0
2009-05-22 14:27:00,1.73265,1.73295,1.7324,1.7325,276800000.0
2009-05-22 14:28:00,1.7324,1.7326,1.73215,1.73245,188400000.0
2009-05-22 14:29:00,1.7324,1.7332,1.7324,1.733,167400000.0
2009-05-22 14:30:00,1.733,1.73305,1.7323,1.73235,374000000.0
2009-05-22 14:31:00,1.7323,1.73235,1.7317,1.7319,491400000.0
2009-05-22 14:32:00,1.73205,1.7327,1.7318,1.73225,510200000.0
2009-05-22 14:33:00,1.73225,1.7324,1.7318,1.73185,433000000.0
2009-05-22 14:34:00,1.73195,1.73235,1.73185,1.73205,399400000.0
2009-05-22 14:35:00,1.7319,1.73235,1.7312,1.7321,370800000.0
2009-05-22 14:36:00,1.73235,1.7327,1.73195,1.73235,391400000.0
2009-05-22 14:37:00,1.7323,1.73245,1.73185,1.732,527600000.0
2009-05-22 14:38:00,1.73205,1.73235,1.732,1.7322,340600000.0
2009-05-22 14:39:00,1.7322,1.7323,1.7317,1.732,495000000.0
2009-05-22 14:40:00,1.732,1.73275,1.7317,1.73265,347000000.0
2009-05-22 14:41:00,1.73265,1.73275,1.73225,1.73235,333200000.0
2009-05-22 14:42:00,1.73235,1.7324,1.7318,1.732,309400000.0
2009-05-22 14:43:00,1.73195,1.7324,1.7319,1.7319,548200000.0
2009-05-22 14:44:00,1.73195,1.73245,1.7317,1.7321,550800000.0
2009-05-22 14:45:00,1.7322,1.73235,1.73185,1.73225,508600000.0
2009-05-22 14:46:00,1.7321,1.7329,1.7321,1.73265,611200000.0
2009-05-22 14:47:00,1.73265,1.7327,1.7319,1.7322,464200000.0
2009-05-22 14:48:00,1.7322,1.7323,1.73135,1.73155,379200000.0
2009-05-22 14:49:00,1.73155,1.732,1.73125,1.732,451800000.0
2009-05-22 14:50:00,1.732,1.73255,1.7319,1.7324,420600000.0
2009-05-22 14:51:00,1.7324,1.73275,1.7322,1.7326,462600000.0
2009-05-22 14:52:00,1.73255,1.73265,1.7321,1.73235,486600000.0
2009-05-22 14:53:00,1.73235,1.7325,1.73205,1.7324,421400000.0
2009-05-22 14:54:00,1.7324,1.73275,1.73205,1.73225,471200000.0
2009-05-22 14:55:00,1.7323,1.73235,1.73015,1.7303,628400000.0
2009-05-22 14:56:00,1.73025,1.73035,1.7296,1.7298,551800000.0
2009-05-22 14:57:00,1.7298,1.72995,1.729,1.7296,456200000.0
2009-05-22 14:58:00,1.7297,1.7298,1.72905,1.72925,443000000.0
2009-05-22 14:59:00,1.72935,1.73015,1.72925,1.7301,441000000.0
2009-05-22 15:00:00,1.73005,1.7301,1.72935,1.72955,358600000.0
2009-05-22 15:01:00,1.72955,1.72965,1.72755,1.72785,542100000.0
2009-05-22 15:02:00,1.7279,1.7291,1.72785,1.7282,488800000.0
2009-05-22 15:03:00,1.7281,1.72875,1.7281,1.7285,580799999.0
2009-05-22 15:04:00,1.72835,1.7285,1.7276,1.72775,428800000.0
2009-05-22 15:05:00,1.72785,1.72815,1.72775,1.72795,510000000.0
2009-05-22 15:06:00,1.72785,1.72815,1.72755,1.7277,415200000.0
2009-05-22 15:07:00,1.7277,1.728,1.72695,1.72735,485600000.0
2009-05-22 15:08:00,1.7273,1.7276,1.7271,1.7274,378400000.0
2009-05-22 15:09:00,1.7276,1.72795,1.72735,1.72755,550400000.0
2009-05-22 15:10:00,1.72755,1.7278,1.72735,1.72755,442200000.0
2009-05-22 15:11:00,1.72765,1.7279,1.7272,1.7274,361800000.0
2009-05-22 15:12:00,1.72735,1.7289,1.72705,1.7289,364200000.0
2009-05-22 15:13:00,1.7289,1.7289,1.7267,1.7269,481200000.0
2009-05-22 15:14:00,1.72655,1.72755,1.7264,1.72725,536600000.0
2009-05-22 15:15:00,1.7273,1.72825,1.72715,1.7273,586200000.0
2009-05-22 15:16:00,1.72745,1.728,1.72685,1.7276,420200000.0
2009-05-22 15:17:00,1.7276,1.72805,1.72745,1.72765,431000000.0
2009-05-22 15:18:00,1.7276,1.72765,1.7261,1.7268,584600000.0
2009-05-22 15:19:00,1.727,1.7277,1.7267,1.7269,562700000.0
2009-05-22 15:20:00,1.72715,1.7281,1.7268,1.7276,528800000.0
2009-05-22 15:21:00,1.7276,1.7281,1.72725,1.72805,406600000.0
2009-05-22 15:22:00,1.72805,1.7282,1.7276,1.72815,610000000.0
2009-05-22 15:23:00,1.72815,1.72905,1.7279,1.7288,455400000.0
2009-05-22 15:24:00,1.7288,1.729,1.72795,1.7281,460800000.0
2009-05-22 15:25:00,1.7281,1.7283,1.72775,1.72825,609200000.0
2009-05-22 15:26:00,1.7282,1.7282,1.7274,1.72765,437800000.0
2009-05-22 15:27:00,1.7276,1.72795,1.72715,1.7272,556600000.0
2009-05-22 15:28:00,1.7272,1.7273,1.7269,1.72725,331400000.0
2009-05-22 15:29:00,1.72735,1.72785,1.72675,1.72695,348700000.0
2009-05-22 15:30:00,1.72695,1.72745,1.7261,1.727,468800000.0
2009-05-22 15:31:00,1.727,1.7275,1.72665,1.72675,449000000.0
2009-05-22 15:32:00,1.72695,1.7275,1.72615,1.72645,391200000.0
2009-05-22 15:33:00,1.7265,1.7274,1.72635,1.7274,436400000.0
2009-05-22 15:34:00,1.72735,1.7277,1.72705,1.7273,230800000.0
2009-05-22 15:35:00,1.7273,1.72735,1.72665,1.7272,297600000.0
2009-05-22 15:36:00,1.7272,1.7272,1.72605,1.7262,382000000.0
2009-05-22 15:37:00,1.7261,1.72635,1.7258,1.72625,366600000.0
2009-05-22 15:38:00,1.72635,1.72655,1.72555,1.72555,421800000.0
2009-05-22 15:39:00,1.72555,1.72665,1.7252,1.72595,385200000.0
2009-05-22 15:40:00,1.726,1.72665,1.7257,1.7265,270600000.0
2009-05-22 15:41:00,1.7265,1.72705,1.72635,1.7267,368800000.0
2009-05-22 15:42:00,1.72665,1.72695,1.7262,1.72655,472200000.0
2009-05-22 15:43:00,1.72655,1.72675,1.72545,1.7258,453400000.0
2009-05-22 15:44:00,1.7258,1.7258,1.72485,1.7249,506600000.0
2009-05-22 15:45:00,1.72495,1.7254,1.72465,1.72505,459400000.0
2009-05-22 15:46:00,1.725,1.72535,1.72405,1.72405,430800000.0
2009-05-22 15:47:00,1.724,1.72415,1.72335,1.72395,425800000.0
2009-05-22 15:48:00,1.7241,1.72445,1.7238,1.7242,346800000.0
2009-05-22 15:49:00,1.72415,1.7249,1.72405,1.7243,451800000.0
2009-05-22 15:50:00,1.7243,1.72515,1.7243,1.725,487000000.0
2009-05-22 15:51:00,1.7249,1.72555,1.7244,1.7254,462200000.0
2009-05-22 15:52:00,1.72535,1.726,1.72535,1.72545,512600000.0
2009-05-22 15:53:00,1.7256,1.72625,1.72535,1.726,469200000.0
2009-05-22 15:54:00,1.7261,1.72615,1.7255,1.72575,358400000.0
2009-05-22 15:55:00,1.72575,1.72635,1.72555,1.72635,381800000.0
2009-05-22 15:56:00,1.7263,1.7263,1.7254,1.7254,410600000.0
2009-05-22 15:57:00,1.7254,1.72555,1.72455,1.72485,416000000.0
2009-05-22 15:58:00,1.72495,1.72495,1.72345,1.7237,528200000.0
2009-05-22 15:59:00,1.72365,1.7239,1.72275,1.72365,508000000.0
2009-05-22 16:00:00,1.72365,1.72365,1.7228,1.72295,572000000.0
2009-05-22 16:01:00,1.7229,1.7234,1.72255,1.723,457600000.0
2009-05-22 16:02:00,1.7229,1.72355,1.7228,1.72295,465400000.0
2009-05-22 16:03:00,1.7229,1.72415,1.7226,1.72325,504600000.0
2009-05-22 16:04:00,1.72325,1.72475,1.72255,1.72475,527200000.0
2009-05-22 16:05:00,1.7247,1.72485,1.724,1.7241,465800000.0
2009-05-22 16:06:00,1.7241,1.72415,1.72315,1.72315,630600000.0
2009-05-22 16:07:00,1.7233,1.72355,1.723,1.7235,401600000.0
2009-05-22 16:08:00,1.72345,1.7236,1.7227,1.7231,577000000.0
2009-05-22 16:09:00,1.7231,1.72325,1.72285,1.72305,474800000.0
2009-05-22 16:10:00,1.7231,1.72405,1.723,1.7238,357000000.0
2009-05-22 16:11:00,1.72365,1.72375,1.7231,1.7235,417000000.0
2009-05-22 16:12:00,1.72375,1.7246,1.72345,1.72435,503200000.0
2009-05-22 16:13:00,1.7243,1.7246,1.7241,1.7245,472200000.0
2009-05-22 16:14:00,1.7245,1.72475,1.724,1.7245,444600000.0
2009-05-22 16:15:00,1.7245,1.7252,1.7242,1.7252,449600000.0
2009-05-22 16:16:00,1.7252,1.7253,1.7246,1.7248,406600000.0
2009-05-22 16:17:00,1.72485,1.7252,1.7243,1.7252,347800000.0
2009-05-22 16:18:00,1.7252,1.72555,1.72405,1.72405,371400000.0
2009-05-22 16:19:00,1.7241,1.7247,1.7238,1.7239,478200000.0
2009-05-22 16:20:00,1.72395,1.724,1.72345,1.72365,427200000.0
2009-05-22 16:21:00,1.72365,1.7244,1.7233,1.7237,405400000.0
2009-05-22 16:22:00,1.72365,1.7251,1.7235,1.7251,441200000.0
2009-05-22 16:23:00,1.72515,1.7252,1.7243,1.7246,467800000.0
2009-05-22 16:24:00,1.72465,1.7249,1.72425,1.7248,401800000.0
2009-05-22 16:25:00,1.7248,1.72525,1.72455,1.72505,395600000.0
2009-05-22 16:26:00,1.72495,1.7252,1.7246,1.72505,425000000.0
2009-05-22 16:27:00,1.72515,1.7258,1.72475,1.7253,364000000.0
2009-05-22 16:28:00,1.72525,1.72565,1.72485,1.7255,417000000.0
2009-05-22 16:29:00,1.7255,1.7256,1.7252,1.7255,372000000.0
2009-05-22 16:30:00,1.7255,1.7256,1.7251,1.72535,333200000.0
2009-05-22 16:31:00,1.7253,1.72545,1.7238,1.72395,327800000.0
2009-05-22 16:32:00,1.72395,1.72445,1.72315,1.7239,373200000.0
2009-05-22 16:33:00,1.724,1.724,1.7234,1.7234,261400000.0
2009-05-22 16:34:00,1.7234,1.72445,1.7231,1.72435,325800000.0
2009-05-22 16:35:00,1.7243,1.7244,1.72365,1.72365,316800000.0
2009-05-22 16:36:00,1.7237,1.72395,1.7235,1.7238,349000000.0
2009-05-22 16:37:00,1.7238,1.724,1.72365,1.7239,306400000.0
2009-05-22 16:38:00,1.7239,1.72435,1.72375,1.72395,289400000.0
2009-05-22 16:39:00,1.7239,1.7239,1.7231,1.72315,390400000.0
2009-05-22 16:40:00,1.7231,1.72355,1.7228,1.7232,445400000.0
2009-05-22 16:41:00,1.72305,1.72355,1.72305,1.7233,367600000.0
2009-05-22 16:42:00,1.72335,1.72365,1.72295,1.72365,320800000.0
2009-05-22 16:43:00,1.7235,1.7241,1.72335,1.7239,255600000.0
2009-05-22 16:44:00,1.72405,1.72415,1.72325,1.72395,160800000.0
2009-05-22 16:45:00,1.72395,1.7242,1.7234,1.72385,174800000.0
2009-05-22 16:46:00,1.72405,1.7244,1.72385,1.7241,256600000.0
2009-05-22 16:47:00,1.72405,1.72495,1.72405,1.7246,243800000.0
2009-05-22 16:48:00,1.72465,1.72495,1.72425,1.72485,225400000.0
2009-05-22 16:49:00,1.72475,1.72495,1.7243,1.7244,287000000.0
2009-05-22 16:50:00,1.72435,1.725,1.72435,1.7245,478200000.0
2009-05-22 16:51:00,1.7245,1.7247,1.72435,1.7244,342800000.0
2009-05-22 16:52:00,1.72445,1.72495,1.72445,1.72495,367400000.0
2009-05-22 16:53:00,1.72495,1.72535,1.7248,1.725,345400000.0
2009-05-22 16:54:00,1.7249,1.72515,1.72475,1.72475,203200000.0
2009-05-22 16:55:00,1.72475,1.7249,1.72435,1.72435,317200000.0
2009-05-22 16:56:00,1.72415,1.72495,1.72415,1.72445,396600000.0
2009-05-22 16:57:00,1.7244,1.7253,1.72425,1.7253,376400000.0
2009-05-22 16:58:00,1.7251,1.7254,1.72505,1.7253,442200000.0
2009-05-22 16:59:00,1.72525,1.7262,1.72515,1.72605,475000000.0
2009-05-22 17:00:00,1.72605,1.72625,1.72575,1.72615,452200000.0
2009-05-22 17:01:00,1.72605,1.7261,1.72515,1.72545,359000000.0
2009-05-22 17:02:00,1.72545,1.7259,1.7248,1.72525,375600000.0
2009-05-22 17:03:00,1.7253,1.72535,1.7249,1.7253,292900000.0
2009-05-22 17:04:00,1.7253,1.72545,1.725,1.7251,330800000.0
2009-05-22 17:05:00,1.72515,1.7253,1.725,1.72515,257200000.0
2009-05-22 17:06:00,1.72525,1.72535,1.72485,1.72515,100800000.0
2009-05-22 17:07:00,1.7252,1.7253,1.725,1.72525,186400000.0
2009-05-22 17:08:00,1.72515,1.72585,1.72475,1.72585,190500000.0
2009-05-22 17:09:00,1.726,1.72655,1.7252,1.72535,341000000.0
2009-05-22 17:10:00,1.7254,1.726,1.72515,1.72535,316800000.0
2009-05-22 17:11:00,1.7253,1.72575,1.72515,1.72525,332800000.0
2009-05-22 17:12:00,1.7253,1.72625,1.72505,1.72615,361800000.0
2009-05-22 17:13:00,1.72615,1.7262,1.7251,1.72535,322400000.0
2009-05-22 17:14:00,1.72535,1.72585,1.7252,1.7255,306000000.0
2009-05-22 17:15:00,1.72555,1.7256,1.72525,1.7255,286200000.0
2009-05-22 17:16:00,1.7255,1.7258,1.7249,1.7254,381600000.0
2009-05-22 17:17:00,1.72545,1.7256,1.7249,1.72525,337600000.0
2009-05-22 17:18:00,1.7253,1.7253,1.7246,1.7248,317800000.0
2009-05-22 17:19:00,1.7248,1.7252,1.72475,1.7248,343200000.0
2009-05-22 17:20:00,1.72485,1.72525,1.72475,1.725,329400000.0
2009-05-22 17:21:00,1.725,1.7252,1.7241,1.7245,466800000.0
2009-05-22 17:22:00,1.72445,1.72515,1.72445,1.72515,228200000.0
2009-05-22 17:23:00,1.7252,1.72595,1.7251,1.7254,347000000.0
2009-05-22 17:24:00,1.7254,1.7257,1.72525,1.72545,360400000.0
2009-05-22 17:25:00,1.72545,1.7259,1.7252,1.7252,476200000.0
2009-05-22 17:26:00,1.72525,1.7254,1.72445,1.72525,305000000.0
2009-05-22 17:27:00,1.72525,1.72545,1.7241,1.72455,319200000.0
2009-05-22 17:28:00,1.72465,1.72465,1.72415,1.72455,211600000.0
2009-05-22 17:29:00,1.7245,1.7248,1.72385,1.7239,427200000.0
2009-05-22 17:30:00,1.72405,1.7241,1.7236,1.72385,397600000.0
2009-05-22 17:31:00,1.72375,1.72475,1.72365,1.7246,387200000.0
2009-05-22 17:32:00,1.72455,1.7247,1.72395,1.7241,529600000.0
2009-05-22 17:33:00,1.7243,1.7243,1.72365,1.7239,346600000.0
2009-05-22 17:34:00,1.72385,1.72385,1.7233,1.72345,496800000.0
2009-05-22 17:35:00,1.72345,1.72345,1.723,1.7233,405400000.0
2009-05-22 17:36:00,1.7233,1.7243,1.72325,1.7239,455000000.0
2009-05-22 17:37:00,1.724,1.7245,1.7239,1.7242,211000000.0
2009-05-22 17:38:00,1.7242,1.7243,1.7235,1.72365,293600000.0
2009-05-22 17:39:00,1.72355,1.72445,1.7234,1.7242,305000000.0
2009-05-22 17:40:00,1.72425,1.7246,1.72385,1.72385,337800000.0
2009-05-22 17:41:00,1.7239,1.7245,1.7237,1.72385,386200000.0
2009-05-22 17:42:00,1.724,1.7243,1.7236,1.7238,333800000.0
2009-05-22 17:43:00,1.72375,1.72395,1.72315,1.72395,390000000.0
2009-05-22 17:44:00,1.72395,1.7241,1.72355,1.72365,151400000.0
2009-05-22 17:45:00,1.7236,1.72415,1.7235,1.72415,357600000.0
2009-05-22 17:46:00,1.7241,1.72425,1.72385,1.724,235400000.0
2009-05-22 17:47:00,1.72405,1.7241,1.7234,1.7239,236800000.0
2009-05-22 17:48:00,1.7239,1.724,1.7234,1.72365,140800000.0
2009-05-22 17:49:00,1.7237,1.72425,1.72355,1.72385,243200000.0
2009-05-22 17:50:00,1.7237,1.72415,1.72365,1.72385,165200000.0
2009-05-22 17:51:00,1.7238,1.72415,1.72365,1.72405,123600000.0
2009-05-22 17:52:00,1.72395,1.72405,1.7235,1.72365,256800000.0
2009-05-22 17:53:00,1.72365,1.72435,1.7235,1.724,246800000.0
2009-05-22 17:54:00,1.72415,1.7245,1.72385,1.7242,128400000.0
2009-05-22 17:55:00,1.72425,1.72455,1.72375,1.7238,154600000.0
2009-05-22 17:56:00,1.7239,1.7245,1.72375,1.72415,371800000.0
2009-05-22 17:57:00,1.72415,1.7244,1.72405,1.72415,300200000.0
2009-05-22 17:58:00,1.7242,1.72435,1.7234,1.72345,316200000.0
2009-05-22 17:59:00,1.7235,1.72365,1.72285,1.72305,379400000.0
2009-05-22 18:00:00,1.723,1.7236,1.72265,1.72295,425800000.0
2009-05-22 18:01:00,1.72295,1.72335,1.72265,1.7231,342200000.0
2009-05-22 18:02:00,1.7231,1.72405,1.723,1.724,228200000.0
2009-05-22 18:03:00,1.724,1.72455,1.72395,1.72395,255800000.0
2009-05-22 18:04:00,1.72385,1.72445,1.72385,1.7239,151800000.0
2009-05-22 18:05:00,1.724,1.72405,1.72345,1.72345,252200000.0
2009-05-22 18:06:00,1.72345,1.72375,1.7231,1.7231,222800000.0
2009-05-22 18:07:00,1.723,1.72365,1.72295,1.72355,196600000.0
2009-05-22 18:08:00,1.72355,1.72365,1.72335,1.7236,133600000.0
2009-05-22 18:09:00,1.7236,1.72385,1.72325,1.72385,233800000.0
2009-05-22 18:10:00,1.7238,1.7239,1.72335,1.72335,346800000.0
2009-05-22 18:11:00,1.7234,1.7239,1.72335,1.7239,185600000.0
2009-05-22 18:12:00,1.7238,1.72425,1.7236,1.72395,243600000.0
2009-05-22 18:13:00,1.7241,1.7244,1.72375,1.72375,331600000.0
2009-05-22 18:14:00,1.72375,1.72445,1.72365,1.72365,267800000.0
2009-05-22 18:15:00,1.7237,1.7237,1.7231,1.7236,189800000.0
2009-05-22 18:16:00,1.7236,1.7243,1.7235,1.7242,361800000.0
2009-05-22 18:17:00,1.72435,1.7251,1.72435,1.7249,209600000.0
2009-05-22 18:18:00,1.7249,1.72495,1.72435,1.72435,153800000.0
2009-05-22 18:19:00,1.72435,1.7249,1.72435,1.7247,190200000.0
2009-05-22 18:20:00,1.72485,1.72485,1.7239,1.72475,200200001.0
2009-05-22 18:21:00,1.72485,1.72545,1.7248,1.7249,445200000.0
2009-05-22 18:22:00,1.72495,1.72495,1.72445,1.7246,269000000.0
2009-05-22 18:23:00,1.7246,1.7246,1.72415,1.72455,219000000.0
2009-05-22 18:24:00,1.72445,1.7247,1.72415,1.7242,177600000.0
2009-05-22 18:25:00,1.7242,1.7242,1.7238,1.724,251800000.0
2009-05-22 18:26:00,1.72405,1.72445,1.724,1.72435,203000000.0
2009-05-22 18:27:00,1.7243,1.7247,1.7239,1.72415,325400000.0
2009-05-22 18:28:00,1.7242,1.7242,1.7238,1.72395,171800000.0
2009-05-22 18:29:00,1.72405,1.72425,1.72365,1.7241,305600000.0
2009-05-22 18:30:00,1.72415,1.7245,1.7239,1.7241,337400000.0
2009-05-22 18:31:00,1.7241,1.72435,1.72385,1.72425,210200000.0
2009-05-22 18:32:00,1.72435,1.72445,1.72395,1.72415,77600000.0
2009-05-22 18:33:00,1.7242,1.72425,1.7238,1.72405,222400000.0
2009-05-22 18:34:00,1.7241,1.72415,1.7236,1.72385,248600000.0
2009-05-22 18:35:00,1.72385,1.7242,1.7237,1.72415,254600000.0
2009-05-22 18:36:00,1.72415,1.72435,1.72405,1.72405,463000000.0
2009-05-22 18:37:00,1.72445,1.72505,1.7244,1.72505,246200000.0
2009-05-22 18:38:00,1.725,1.7253,1.72475,1.72515,199400000.0
2009-05-22 18:39:00,1.7253,1.7258,1.7252,1.72565,345700000.0
2009-05-22 18:40:00,1.7258,1.7258,1.7251,1.72515,209600000.0
2009-05-22 18:41:00,1.72515,1.7252,1.72485,1.7249,219200000.0
2009-05-22 18:42:00,1.7249,1.7256,1.7249,1.7256,266800000.0
2009-05-22 18:43:00,1.7255,1.7269,1.72535,1.7266,276200000.0
2009-05-22 18:44:00,1.72665,1.72685,1.7262,1.7266,307600000.0
2009-05-22 18:45:00,1.7265,1.72655,1.72615,1.7265,296200000.0
2009-05-22 18:46:00,1.7265,1.7265,1.72595,1.7263,469000000.0
2009-05-22 18:47:00,1.7263,1.72655,1.7259,1.7262,310400000.0
2009-05-22 18:48:00,1.72625,1.7265,1.7262,1.72645,148000000.0
2009-05-22 18:49:00,1.72635,1.72635,1.72615,1.7263,272600000.0
2009-05-22 18:50:00,1.7263,1.7264,1.7261,1.7262,235200000.0
2009-05-22 18:51:00,1.7262,1.72665,1.7261,1.7266,229800000.0
2009-05-22 18:52:00,1.7266,1.72665,1.7265,1.7265,55600000.0
2009-05-22 18:53:00,1.7266,1.72665,1.72635,1.72635,149200000.0
2009-05-22 18:54:00,1.72635,1.7264,1.72575,1.7258,98000000.0
2009-05-22 18:55:00,1.7258,1.7264,1.7257,1.72575,285400000.0
2009-05-22 18:56:00,1.72575,1.72575,1.72535,1.72555,197200000.0
2009-05-22 18:57:00,1.72555,1.72565,1.72535,1.7254,152400000.0
2009-05-22 18:58:00,1.7254,1.7254,1.72485,1.7251,316200000.0
2009-05-22 18:59:00,1.72505,1.7255,1.72485,1.72485,319400000.0
2009-05-22 19:00:00,1.72495,1.72515,1.72425,1.72505,394400000.0
2009-05-22 19:01:00,1.72505,1.72535,1.725,1.7253,234000000.0
2009-05-22 19:02:00,1.72535,1.72545,1.7253,1.72545,219600000.0
2009-05-22 19:03:00,1.7256,1.7256,1.72525,1.7256,224800000.0
2009-05-22 19:04:00,1.7255,1.7258,1.72545,1.72555,207200000.0
2009-05-22 19:05:00,1.72555,1.7258,1.7252,1.7252,220600000.0
2009-05-22 19:06:00,1.7252,1.7254,1.7247,1.7248,343000000.0
2009-05-22 19:07:00,1.72485,1.72485,1.72465,1.7248,169400000.0
2009-05-22 19:08:00,1.7248,1.7248,1.7244,1.7244,144800000.0
2009-05-22 19:09:00,1.7244,1.72485,1.72415,1.72485,241600000.0
2009-05-22 19:10:00,1.7244,1.72515,1.72435,1.7246,404000000.0
2009-05-22 19:11:00,1.7246,1.7248,1.72395,1.72465,264000000.0
2009-05-22 19:12:00,1.7247,1.72485,1.72435,1.7246,254400000.0
2009-05-22 19:13:00,1.7246,1.72465,1.72375,1.72385,219600000.0
2009-05-22 19:14:00,1.72385,1.7239,1.7226,1.7232,233400000.0
2009-05-22 19:15:00,1.72305,1.72355,1.72305,1.7235,233600000.0
2009-05-22 19:16:00,1.7237,1.7239,1.72355,1.72375,192400000.0
2009-05-22 19:17:00,1.7237,1.7238,1.7233,1.7233,169000000.0
2009-05-22 19:18:00,1.7234,1.72345,1.72315,1.7234,186800000.0
2009-05-22 19:19:00,1.7234,1.7234,1.7228,1.7232,305200000.0
2009-05-22 19:20:00,1.7231,1.7231,1.7229,1.7229,120000000.0
2009-05-22 19:21:00,1.72295,1.7231,1.7229,1.723,162200000.0
2009-05-22 19:22:00,1.723,1.72305,1.72265,1.7227,256000000.0
2009-05-22 19:23:00,1.72275,1.7235,1.72275,1.7235,373600000.0
2009-05-22 19:24:00,1.72355,1.7237,1.7229,1.723,379800000.0
2009-05-22 19:25:00,1.723,1.72335,1.72285,1.72315,408000000.0
2009-05-22 19:26:00,1.72315,1.7232,1.72275,1.7231,342800000.0
2009-05-22 19:27:00,1.723,1.7231,1.7226,1.72275,312000000.0
2009-05-22 19:28:00,1.72275,1.7228,1.7223,1.72265,226400000.0
2009-05-22 19:29:00,1.72265,1.72265,1.72235,1.7226,224800000.0
2009-05-22 19:30:00,1.7226,1.72285,1.72245,1.7227,287400000.0
2009-05-22 19:31:00,1.72255,1.72275,1.7219,1.72205,161600000.0
2009-05-22 19:32:00,1.72205,1.72215,1.7218,1.7219,226600000.0
2009-05-22 19:33:00,1.7219,1.7222,1.7216,1.7217,279800000.0
2009-05-22 19:34:00,1.7218,1.72185,1.72165,1.72175,175000000.0
2009-05-22 19:35:00,1.72175,1.7226,1.7217,1.7219,277600000.0
2009-05-22 19:36:00,1.72175,1.72245,1.72175,1.722,114200000.0
2009-05-22 19:37:00,1.722,1.72215,1.72125,1.7217,153600000.0
2009-05-22 19:38:00,1.7217,1.72175,1.72165,1.72165,96000000.0
2009-05-22 19:39:00,1.72165,1.72195,1.72135,1.7219,395400000.0
2009-05-22 19:40:00,1.72195,1.72195,1.72155,1.72185,195400000.0
2009-05-22 19:41:00,1.7217,1.72195,1.7216,1.7217,307000000.0
2009-05-22 19:42:00,1.72165,1.7221,1.72145,1.72165,173400000.0
2009-05-22 19:43:00,1.7217,1.72195,1.7215,1.7218,114000000.0
2009-05-22 19:44:00,1.7219,1.72195,1.72155,1.72195,60600000.0
2009-05-22 19:45:00,1.72195,1.72205,1.7218,1.72195,128600000.0
2009-05-22 19:46:00,1.72195,1.72195,1.72145,1.7216,76800000.0
2009-05-22 19:47:00,1.7216,1.7218,1.7215,1.72165,136600000.0
2009-05-22 19:48:00,1.7216,1.72195,1.72155,1.72165,223600000.0
2009-05-22 19:49:00,1.72165,1.72195,1.72165,1.72185,58000000.0
2009-05-22 19:50:00,1.72165,1.72195,1.7215,1.7218,103600000.0
2009-05-22 19:51:00,1.7218,1.7218,1.7215,1.7216,46800000.0
2009-05-22 19:52:00,1.7217,1.72205,1.72155,1.72155,97000000.0
2009-05-22 19:53:00,1.72155,1.72195,1.72155,1.7218,54400000.0
2009-05-22 19:54:00,1.7218,1.7224,1.7217,1.72235,79800000.0
2009-05-22 19:55:00,1.72235,1.7224,1.7219,1.72195,105200000.0
2009-05-22 19:56:00,1.72195,1.72225,1.7218,1.72205,343800000.0
2009-05-22 19:57:00,1.7219,1.7226,1.7219,1.72225,135200000.0
2009-05-22 19:58:00,1.72225,1.72265,1.72215,1.72215,70400000.0
2009-05-22 19:59:00,1.72215,1.72215,1.7217,1.72175,140600000.0
2009-05-22 20:00:00,1.72175,1.72205,1.72175,1.72205,90800000.0
2009-05-22 20:01:00,1.722,1.7226,1.7217,1.7226,132200000.0
2009-05-22 20:02:00,1.7226,1.7229,1.7217,1.72285,335000000.0
2009-05-22 20:03:00,1.72285,1.72375,1.7225,1.72295,481200000.0
2009-05-22 20:04:00,1.72295,1.72375,1.72285,1.72335,460600000.0
2009-05-22 20:05:00,1.72335,1.72355,1.7228,1.72335,335400000.0
2009-05-22 20:06:00,1.72345,1.7236,1.72295,1.72315,188000000.0
2009-05-22 20:07:00,1.72315,1.7235,1.72275,1.72315,201600000.0
2009-05-22 20:08:00,1.7233,1.72335,1.72285,1.72285,184000000.0
2009-05-22 20:09:00,1.7229,1.72315,1.72245,1.72295,262800000.0
2009-05-22 20:10:00,1.72295,1.72305,1.72295,1.723,68800000.0
2009-05-22 20:11:00,1.72305,1.7232,1.72285,1.72285,91800000.0
2009-05-22 20:12:00,1.72285,1.72325,1.72285,1.72315,275400000.0
2009-05-22 20:13:00,1.72315,1.7232,1.72295,1.72295,212800000.0
2009-05-22 20:14:00,1.72305,1.72425,1.72305,1.72425,335400000.0
2009-05-22 20:15:00,1.7243,1.7246,1.7241,1.7241,248600000.0
2009-05-22 20:16:00,1.724,1.72455,1.7239,1.7245,189000000.0
2009-05-22 20:17:00,1.72465,1.7251,1.72445,1.72475,358800000.0
2009-05-22 20:18:00,1.72475,1.72565,1.72435,1.72545,466400000.0
2009-05-22 20:19:00,1.72555,1.7265,1.7254,1.7255,345400000.0
2009-05-22 20:20:00,1.7256,1.7256,1.72505,1.7251,256600000.0
2009-05-22 20:21:00,1.7251,1.72565,1.725,1.7253,295600000.0
2009-05-22 20:22:00,1.7253,1.7256,1.72505,1.7253,255400000.0
2009-05-22 20:23:00,1.7253,1.72545,1.72495,1.7251,229400000.0
2009-05-22 20:24:00,1.7252,1.72575,1.72505,1.72545,187800000.0
2009-05-22 20:25:00,1.72545,1.726,1.7251,1.7259,365800000.0
2009-05-22 20:26:00,1.72585,1.7261,1.72575,1.72595,177800000.0
2009-05-22 20:27:00,1.72595,1.7261,1.72575,1.72585,137200000.0
2009-05-22 20:28:00,1.7259,1.7261,1.7259,1.726,39600000.0
2009-05-22 20:29:00,1.72605,1.72615,1.726,1.72605,92400000.0
2009-05-22 20:30:00,1.72605,1.72605,1.72545,1.7255,37400000.0
2009-05-22 20:31:00,1.72545,1.72555,1.7252,1.7255,110600000.0
2009-05-22 20:32:00,1.72555,1.7256,1.7251,1.7251,107200000.0
2009-05-22 20:33:00,1.7252,1.7254,1.72475,1.7254,107000000.0
2009-05-22 20:34:00,1.72555,1.72565,1.7254,1.7254,54400000.0
2009-05-22 20:35:00,1.7254,1.7254,1.7251,1.7251,53000000.0
2009-05-22 20:36:00,1.72485,1.7254,1.7248,1.7253,150400000.0
2009-05-22 20:37:00,1.72535,1.72555,1.72535,1.7254,117400000.0
2009-05-22 20:38:00,1.72535,1.72555,1.72535,1.72545,115400000.0
2009-05-22 20:39:00,1.72545,1.72545,1.72535,1.7254,105800000.0
2009-05-22 20:40:00,1.7254,1.72545,1.72485,1.72525,115200000.0
2009-05-22 20:41:00,1.72525,1.7253,1.72485,1.72525,294000000.0
2009-05-22 20:42:00,1.7251,1.72515,1.7247,1.72475,150800000.0
2009-05-22 20:43:00,1.7246,1.7249,1.72435,1.72435,112600000.0
2009-05-22 20:44:00,1.72435,1.7246,1.72425,1.7243,113600000.0
2009-05-22 20:45:00,1.72435,1.7247,1.72435,1.72465,249000000.0
2009-05-22 20:46:00,1.72465,1.72515,1.72465,1.72485,322800000.0
2009-05-22 20:47:00,1.72485,1.72485,1.72455,1.72455,70000000.0
2009-05-22 20:48:00,1.72455,1.7253,1.72455,1.725,291200000.0
2009-05-22 20:49:00,1.7252,1.7252,1.72475,1.72485,180200000.0
2009-05-22 20:50:00,1.72495,1.7252,1.72485,1.7251,70600000.0
2009-05-22 20:51:00,1.7251,1.72525,1.7251,1.72525,32000000.0
2009-05-22 20:52:00,1.7253,1.72565,1.7253,1.72555,75800000.0
2009-05-22 20:53:00,1.72555,1.7256,1.725,1.72505,149000000.0
2009-05-22 20:54:00,1.72505,1.7252,1.72465,1.7247,160400000.0
2009-05-22 20:55:00,1.72475,1.7248,1.7246,1.7246,164400000.0
2009-05-22 20:56:00,1.7245,1.72505,1.7245,1.72485,112600000.0
2009-05-22 20:57:00,1.72485,1.72535,1.72485,1.7252,164200000.0
2009-05-22 20:58:00,1.7252,1.7253,1.72515,1.72515,84400000.0
2009-05-22 20:59:00,1.7251,1.72535,1.7251,1.72535,77000000.0
2009-05-22 21:00:00,1.72535,1.726,1.7253,1.72595,185400000.0
2009-05-22 21:01:00,1.726,1.7262,1.72585,1.72605,133800000.0
2009-05-22 21:02:00,1.72605,1.72615,1.72575,1.72605,129400000.0
2009-05-22 21:03:00,1.72595,1.72605,1.7253,1.7255,151400000.0
2009-05-22 21:04:00,1.72505,1.72535,1.72505,1.7252,179800000.0
2009-05-22 21:05:00,1.7252,1.726,1.7252,1.72575,241200000.0
2009-05-22 21:06:00,1.72565,1.72615,1.72565,1.7259,107400000.0
2009-05-22 21:07:00,1.7259,1.726,1.7255,1.7257,239600000.0
2009-05-22 21:08:00,1.72575,1.7259,1.72575,1.7259,89800000.0
2009-05-22 21:09:00,1.7259,1.7261,1.72575,1.72595,101000000.0
2009-05-22 21:10:00,1.726,1.72605,1.7254,1.72545,173600000.0
2009-05-22 21:11:00,1.72545,1.7257,1.72525,1.7255,188200000.0
2009-05-22 21:12:00,1.72555,1.7258,1.72545,1.72575,299600000.0
2009-05-22 21:13:00,1.72575,1.7259,1.7254,1.72565,171400000.0
2009-05-22 21:14:00,1.7255,1.7257,1.72535,1.72545,198800000.0
2009-05-22 21:15:00,1.7255,1.72555,1.72535,1.7255,92600000.0
2009-05-22 21:16:00,1.7255,1.72555,1.72525,1.72525,86000000.0
2009-05-22 21:17:00,1.72525,1.7253,1.72505,1.72505,55200000.0
2009-05-22 21:18:00,1.72505,1.7252,1.7244,1.7244,101600000.0
2009-05-22 21:19:00,1.72445,1.72515,1.7244,1.72495,165800000.0
2009-05-22 21:20:00,1.72495,1.72505,1.7248,1.725,82400000.0
2009-05-22 21:21:00,1.7249,1.72515,1.7249,1.7251,50800000.0
2009-05-22 21:22:00,1.7251,1.72515,1.72495,1.72505,120800000.0
2009-05-22 21:23:00,1.72495,1.72515,1.7249,1.7251,120000000.0
2009-05-22 21:24:00,1.7251,1.7253,1.7251,1.7253,58800000.0
2009-05-22 21:25:00,1.72515,1.7256,1.7251,1.72545,111200000.0
2009-05-22 21:26:00,1.72545,1.72545,1.7251,1.7254,156200000.0
2009-05-22 21:27:00,1.7254,1.72545,1.7253,1.7253,52000000.0
2009-05-22 21:28:00,1.7253,1.72605,1.7253,1.7254,98000000.0
2009-05-22 21:29:00,1.7254,1.7254,1.72525,1.7253,18400000.0
2009-05-22 21:30:00,1.7253,1.7253,1.7252,1.72525,36000000.0
2009-05-22 21:31:00,1.72525,1.72525,1.72515,1.72525,35200000.0
2009-05-22 21:32:00,1.7252,1.72525,1.7252,1.72525,20600000.0
2009-05-22 21:33:00,1.72525,1.72525,1.72505,1.72505,32800000.0
2009-05-22 21:34:00,1.7251,1.7251,1.72465,1.7248,67200000.0
2009-05-22 21:35:00,1.7248,1.72515,1.7248,1.72495,124800000.0
2009-05-22 21:36:00,1.72495,1.725,1.7239,1.72425,368200000.0
2009-05-22 21:37:00,1.72425,1.72445,1.7242,1.7244,52800000.0
2009-05-22 21:38:00,1.7244,1.7247,1.7244,1.7247,68800000.0
2009-05-22 21:39:00,1.7247,1.7247,1.7247,1.7247,30400000.0
2009-05-22 21:40:00,1.7247,1.7248,1.72455,1.72465,78400000.0
2009-05-22 21:41:00,1.72455,1.7251,1.72455,1.7246,228800000.0
2009-05-22 21:42:00,1.72445,1.7264,1.72435,1.725,220800000.0
2009-05-22 21:43:00,1.7254,1.7259,1.72535,1.7259,240600000.0
2009-05-22 21:44:00,1.726,1.72605,1.7254,1.7254,253200000.0
2009-05-22 21:45:00,1.72535,1.72555,1.7251,1.7252,145400000.0
2009-05-22 21:46:00,1.7252,1.72565,1.7251,1.7251,185000000.0
2009-05-22 21:47:00,1.72525,1.72535,1.7251,1.72535,249600000.0
2009-05-22 21:48:00,1.72535,1.72545,1.7253,1.72535,67200000.0
2009-05-22 21:49:00,1.72535,1.7254,1.7252,1.7254,100800000.0
2009-05-22 21:50:00,1.7254,1.72545,1.7249,1.72495,188800000.0
2009-05-22 21:51:00,1.72495,1.72495,1.72465,1.7249,118000000.0
2009-05-22 21:52:00,1.72495,1.72515,1.7247,1.7248,152400000.0
2009-05-22 21:53:00,1.7248,1.72485,1.72475,1.72475,67200000.0
2009-05-22 21:54:00,1.72475,1.7248,1.7247,1.72475,70800000.0
2009-05-22 21:55:00,1.7248,1.72515,1.7247,1.72475,142400000.0
2009-05-22 21:56:00,1.72475,1.72515,1.7247,1.72515,155800000.0
2009-05-22 21:57:00,1.72515,1.72535,1.725,1.72535,105000000.0
2009-05-22 21:58:00,1.72535,1.72565,1.7253,1.7255,148800000.0
2009-05-22 21:59:00,1.72535,1.7255,1.72485,1.7252,150200000.0
2009-05-22 22:00:00,1.7252,1.72535,1.72515,1.72535,61200000.0
2009-05-22 22:01:00,1.72535,1.7256,1.7253,1.7256,60600000.0
2009-05-22 22:02:00,1.72555,1.7256,1.7249,1.725,52600000.0
2009-05-22 22:03:00,1.725,1.7254,1.725,1.7252,66000000.0
2009-05-22 22:04:00,1.72525,1.7259,1.7252,1.72585,120600000.0
2009-05-22 22:05:00,1.72595,1.72625,1.72595,1.726,145200000.0
2009-05-22 22:06:00,1.726,1.7261,1.72545,1.7258,98000000.0
2009-05-22 22:07:00,1.7258,1.72605,1.7258,1.72585,27200000.0
2009-05-22 22:08:00,1.7259,1.726,1.72575,1.7258,17600000.0
2009-05-22 22:09:00,1.72595,1.7261,1.72575,1.72605,74200000.0
2009-05-22 22:10:00,1.726,1.72615,1.72555,1.72595,36400000.0
2009-05-22 22:11:00,1.7259,1.72605,1.72575,1.7258,104600000.0
2009-05-22 22:12:00,1.7258,1.72605,1.72535,1.7255,168000000.0
2009-05-22 22:13:00,1.72555,1.72595,1.7255,1.72565,91400000.0
2009-05-22 22:14:00,1.72565,1.7257,1.72535,1.72535,92400000.0
2009-05-22 22:15:00,1.7253,1.72575,1.7252,1.72525,35400000.0
2009-05-22 22:16:00,1.7253,1.7253,1.72515,1.72525,69600000.0
2009-05-22 22:17:00,1.72525,1.7256,1.72525,1.7256,32800000.0
2009-05-22 22:18:00,1.72555,1.72605,1.72525,1.7258,158400000.0
2009-05-22 22:19:00,1.72575,1.72595,1.7256,1.72565,36600000.0
2009-05-22 22:20:00,1.72545,1.72555,1.72545,1.72555,19200000.0
2009-05-22 22:21:00,1.7257,1.7257,1.7255,1.7255,34800000.0
2009-05-22 22:22:00,1.7255,1.7255,1.7255,1.7255,2800000.0
2009-05-22 22:23:00,1.7255,1.7256,1.7255,1.72555,25200000.0
2009-05-22 22:24:00,1.72555,1.7262,1.7252,1.72595,76800000.0
2009-05-22 22:25:00,1.7259,1.726,1.72585,1.726,27200000.0
2009-05-22 22:26:00,1.72585,1.726,1.72575,1.726,8800000.0
2009-05-22 22:27:00,1.72585,1.72625,1.72585,1.7262,31400000.0
2009-05-22 22:28:00,1.7262,1.7262,1.72615,1.72615,19200000.0
2009-05-22 22:29:00,1.72575,1.7263,1.72575,1.7262,53400000.0
2009-05-22 22:30:00,1.7262,1.72705,1.7262,1.727,136000000.0
2009-05-22 22:31:00,1.72685,1.72775,1.7249,1.7271,162200000.0
2009-05-22 22:32:00,1.7275,1.7276,1.7271,1.7274,77000000.0
2009-05-22 22:33:00,1.7274,1.72755,1.72725,1.72735,46000000.0
2009-05-22 22:34:00,1.72735,1.7274,1.7272,1.7272,24000000.0
2009-05-22 22:35:00,1.7273,1.7273,1.7273,1.7273,1600000.0
2009-05-22 22:36:00,1.72725,1.72755,1.72725,1.72755,30000000.0
2009-05-22 22:37:00,1.72765,1.7277,1.7275,1.72755,64800000.0
2009-05-22 22:38:00,1.72765,1.7282,1.72755,1.7282,41800000.0
2009-05-22 22:39:00,1.7281,1.72815,1.72805,1.72805,25000000.0
2009-05-22 22:40:00,1.72805,1.7281,1.7278,1.7279,30400000.0
2009-05-22 22:41:00,1.72775,1.728,1.72775,1.728,22000000.0
2009-05-22 22:42:00,1.72815,1.7282,1.72745,1.728,30200000.0
2009-05-22 22:43:00,1.728,1.7282,1.728,1.728,62200000.0
2009-05-22 22:44:00,1.7282,1.72825,1.7281,1.72825,22200000.0
2009-05-22 22:45:00,1.72825,1.7286,1.72785,1.72785,33000000.0
2009-05-22 22:46:00,1.72795,1.72795,1.72725,1.7276,45000000.0
2009-05-22 22:47:00,1.7276,1.72805,1.7275,1.72805,80200000.0
2009-05-22 22:48:00,1.72805,1.72815,1.72805,1.72815,7200000.0
2009-05-22 22:49:00,1.72815,1.72815,1.72815,1.72815,6000000.0
2009-05-22 22:50:00,1.7281,1.72815,1.72775,1.72805,43400000.0
2009-05-22 22:51:00,1.72805,1.72865,1.72775,1.7284,25600000.0
2009-05-22 22:52:00,1.72785,1.72855,1.7278,1.7281,68400000.0
2009-05-22 22:53:00,1.72775,1.72855,1.72775,1.72815,44400000.0
2009-05-22 22:54:00,1.7282,1.7286,1.72795,1.7281,36000000.0
2009-05-22 22:55:00,1.728,1.7282,1.72785,1.7281,46800000.0
2009-05-22 22:56:00,1.72815,1.72815,1.7281,1.7281,13000000.0
2009-05-22 22:57:00,1.7281,1.72825,1.72785,1.72825,35400000.0
2009-05-22 22:58:00,1.72825,1.7286,1.72815,1.72855,31200000.0
2009-05-22 22:59:00,1.72855,1.72945,1.72845,1.7288,31200000.0
2009-05-24 23:00:00,1.72411,1.72411,1.72319,1.72395,102600000.0
2009-05-24 23:01:00,1.72365,1.72397,1.72365,1.72375,80800000.0
2009-05-24 23:02:00,1.72375,1.7238,1.72315,1.72315,13000000.0
2009-05-24 23:03:00,1.723,1.7237,1.7222,1.7237,22000000.0
2009-05-24 23:04:00,1.7237,1.7238,1.7232,1.7232,7000000.0
2009-05-24 23:05:00,1.7231,1.7234,1.72285,1.7231,11000000.0
2009-05-24 23:06:00,1.72275,1.7239,1.72275,1.7239,34200000.0
2009-05-24 23:07:00,1.7238,1.72415,1.72335,1.7238,7000000.0
2009-05-24 23:08:00,1.7241,1.7245,1.7238,1.7239,13600000.0
2009-05-24 23:09:00,1.7241,1.7241,1.72375,1.7238,5200000.0
2009-05-24 23:10:00,1.7239,1.724,1.72375,1.72375,6000000.0
2009-05-24 23:11:00,1.7239,1.72425,1.72385,1.72385,12400000.0
2009-05-24 23:12:00,1.7239,1.7239,1.72345,1.7236,22200000.0
2009-05-24 23:13:00,1.72375,1.7247,1.72375,1.72445,22800000.0
2009-05-24 23:14:00,1.7244,1.72475,1.7244,1.72465,7000000.0
2009-05-24 23:15:00,1.724,1.7247,1.724,1.72425,16000000.0
2009-05-24 23:16:00,1.7241,1.7246,1.72405,1.72455,17400000.0
2009-05-24 23:17:00,1.7245,1.7247,1.72445,1.7246,25000000.0
2009-05-24 23:18:00,1.72455,1.72605,1.72415,1.725,19400000.0
2009-05-24 23:19:00,1.7252,1.7253,1.7252,1.7253,21200000.0
2009-05-24 23:20:00,1.72525,1.72525,1.72525,1.72525,2400000.0
2009-05-24 23:21:00,1.72545,1.72575,1.72545,1.72575,4800000.0
2009-05-24 23:22:00,1.72575,1.72575,1.72575,1.72575,1600000.0
2009-05-24 23:23:00,1.72575,1.72575,1.7253,1.72535,9200000.0
2009-05-24 23:24:00,1.72535,1.72535,1.72525,1.72525,3600000.0
2009-05-24 23:25:00,1.72535,1.72535,1.7249,1.72515,27600000.0
2009-05-24 23:26:00,1.72515,1.72545,1.725,1.725,19200000.0
2009-05-24 23:27:00,1.7251,1.72555,1.72505,1.7254,10400000.0
2009-05-24 23:28:00,1.72535,1.72545,1.7252,1.72545,5000000.0
2009-05-24 23:29:00,1.7255,1.72575,1.7255,1.7255,10000000.0
2009-05-24 23:30:00,1.72555,1.72565,1.7255,1.72555,6600000.0
2009-05-24 23:31:00,1.7256,1.72575,1.7256,1.7256,4600000.0
2009-05-24 23:32:00,1.72555,1.7256,1.7255,1.7256,8200000.0
2009-05-24 23:33:00,1.7256,1.7257,1.7256,1.72565,7600000.0
2009-05-24 23:34:00,1.7255,1.72565,1.7255,1.72565,13400000.0
2009-05-24 23:35:00,1.7256,1.72625,1.72545,1.72545,18200000.0
2009-05-24 23:36:00,1.72545,1.7258,1.72535,1.7257,12400000.0
2009-05-24 23:37:00,1.72595,1.72605,1.72585,1.72585,20600000.0
2009-05-24 23:38:00,1.7258,1.7261,1.7258,1.726,5000000.0
2009-05-24 23:39:00,1.72595,1.72605,1.72595,1.726,25600000.0
2009-05-24 23:40:00,1.726,1.72625,1.726,1.7261,21200000.0
2009-05-24 23:41:00,1.72605,1.7263,1.7258,1.7263,17600000.0
2009-05-24 23:42:00,1.7263,1.7263,1.726,1.72615,9600000.0
2009-05-24 23:43:00,1.7262,1.72625,1.7262,1.72625,3000000.0
2009-05-24 23:44:00,1.72625,1.7263,1.72625,1.72625,6000000.0
2009-05-24 23:45:00,1.72625,1.72645,1.72625,1.7264,8000000.0
2009-05-24 23:46:00,1.72625,1.72625,1.72625,1.72625,1000000.0
2009-05-24 23:47:00,1.72625,1.72625,1.7262,1.7262,2000000.0
2009-05-24 23:48:00,1.72625,1.72625,1.72625,1.72625,1000000.0
2009-05-24 23:49:00,1.7263,1.7263,1.7263,1.7263,1000000.0
2009-05-24 23:50:00,1.72625,1.72625,1.72625,1.72625,1000000.0
2009-05-24 23:51:00,1.7262,1.7262,1.72615,1.72615,2000000.0
2009-05-24 23:52:00,1.7262,1.72625,1.72615,1.7262,8000000.0
2009-05-24 23:53:00,1.7263,1.72645,1.7263,1.72645,9000000.0
2009-05-24 23:54:00,1.7265,1.7265,1.7265,1.7265,1000000.0
2009-05-24 23:55:00,1.72615,1.7262,1.72612,1.7262,29600000.0
2009-05-24 23:56:00,1.7266,1.72675,1.72645,1.72655,13200000.0
2009-05-24 23:57:00,1.72655,1.72665,1.72615,1.7264,21600000.0
2009-05-24 23:58:00,1.72635,1.7264,1.72635,1.72635,7000000.0
2009-05-24 23:59:00,1.7261,1.7261,1.726,1.72605,13400000.0
2009-05-25 00:00:00,1.72605,1.72615,1.7257,1.72585,35600000.0
2009-05-25 00:01:00,1.7258,1.7263,1.72565,1.7259,68400000.0
2009-05-25 00:02:00,1.7258,1.72615,1.7258,1.72615,36800000.0
2009-05-25 00:03:00,1.7261,1.72625,1.7261,1.72625,14000000.0
2009-05-25 00:04:00,1.72625,1.72625,1.72625,1.72625,3200000.0
2009-05-25 00:05:00,1.7261,1.7261,1.72565,1.72595,19600000.0
2009-05-25 00:06:00,1.72615,1.72645,1.72615,1.72625,48800000.0
2009-05-25 00:07:00,1.72625,1.7264,1.72615,1.72625,72800000.0
2009-05-25 00:08:00,1.7263,1.7267,1.7258,1.7267,113800000.0
2009-05-25 00:09:00,1.7265,1.7267,1.72635,1.7267,70000000.0
2009-05-25 00:10:00,1.7267,1.72685,1.7267,1.7268,15000000.0
2009-05-25 00:11:00,1.72685,1.72685,1.7262,1.7263,94200000.0
2009-05-25 00:12:00,1.7262,1.72635,1.7262,1.7263,47600000.0
2009-05-25 00:13:00,1.7263,1.7263,1.72615,1.7263,12000000.0
2009-05-25 00:14:00,1.72635,1.72635,1.7259,1.726,43800000.0
2009-05-25 00:15:00,1.72605,1.7262,1.726,1.72605,15000000.0
2009-05-25 00:16:00,1.72605,1.72605,1.726,1.726,2000000.0
2009-05-25 00:17:00,1.7261,1.72615,1.726,1.7261,16000000.0
2009-05-25 00:18:00,1.7261,1.72615,1.72545,1.7255,10400000.0
2009-05-25 00:19:00,1.7256,1.7258,1.7256,1.7256,17000000.0
2009-05-25 00:20:00,1.72565,1.7257,1.7255,1.7257,19000000.0
2009-05-25 00:21:00,1.72565,1.7262,1.72555,1.72585,55000000.0
2009-05-25 00:22:00,1.72585,1.72615,1.7257,1.7257,91800000.0
2009-05-25 00:23:00,1.7257,1.7259,1.72525,1.72525,79200000.0
2009-05-25 00:24:00,1.72525,1.7255,1.7251,1.7253,52000000.0
2009-05-25 00:25:00,1.72525,1.7253,1.72465,1.72495,39200000.0
2009-05-25 00:26:00,1.72505,1.7253,1.72505,1.7252,34000000.0
2009-05-25 00:27:00,1.72525,1.72545,1.7251,1.7251,19000000.0
2009-05-25 00:28:00,1.7251,1.7255,1.7251,1.7255,11000000.0
2009-05-25 00:29:00,1.7255,1.7255,1.72515,1.72545,47000000.0
2009-05-25 00:30:00,1.72545,1.72585,1.7253,1.7254,40600000.0
2009-05-25 00:31:00,1.72555,1.72575,1.7254,1.72575,22000000.0
2009-05-25 00:32:00,1.72555,1.726,1.7255,1.7258,77000000.0
2009-05-25 00:33:00,1.72595,1.7262,1.72555,1.7259,42800000.0
2009-05-25 00:34:00,1.7259,1.7261,1.72585,1.72605,4000000.0
2009-05-25 00:35:00,1.72605,1.72605,1.72525,1.72555,42000000.0
2009-05-25 00:36:00,1.72555,1.7259,1.72525,1.72525,13200000.0
2009-05-25 00:37:00,1.72555,1.7259,1.72555,1.7257,36000000.0
2009-05-25 00:38:00,1.7257,1.72575,1.72565,1.7257,8000000.0
2009-05-25 00:39:00,1.7257,1.72575,1.7255,1.72555,14000000.0
2009-05-25 00:40:00,1.72555,1.7256,1.72555,1.7256,3000000.0
2009-05-25 00:41:00,1.72565,1.72565,1.7256,1.7256,2000000.0
2009-05-25 00:42:00,1.7256,1.7256,1.7253,1.72535,15000000.0
2009-05-25 00:43:00,1.7252,1.7253,1.72495,1.725,7000000.0
2009-05-25 00:44:00,1.725,1.725,1.7242,1.72435,18600000.0
2009-05-25 00:45:00,1.7244,1.7254,1.724,1.7251,111200000.0
2009-05-25 00:46:00,1.7251,1.7254,1.7249,1.72505,66800000.0
2009-05-25 00:47:00,1.72525,1.7257,1.72525,1.7257,43400000.0
2009-05-25 00:48:00,1.72585,1.72645,1.72555,1.72555,40800000.0
2009-05-25 00:49:00,1.7257,1.7259,1.7257,1.7258,13800000.0
2009-05-25 00:50:00,1.7258,1.7262,1.72565,1.7262,21200000.0
2009-05-25 00:51:00,1.72635,1.72645,1.7259,1.72595,39600000.0
2009-05-25 00:52:00,1.72615,1.7262,1.72605,1.72615,30600000.0
2009-05-25 00:53:00,1.726,1.7266,1.726,1.72615,40000000.0
2009-05-25 00:54:00,1.72615,1.72615,1.7258,1.726,37400000.0
2009-05-25 00:55:00,1.726,1.72645,1.7259,1.72605,76200000.0
2009-05-25 00:56:00,1.72605,1.7263,1.72575,1.72575,93400000.0
2009-05-25 00:57:00,1.7257,1.72625,1.72565,1.7259,102400000.0
2009-05-25 00:58:00,1.7259,1.72615,1.72575,1.72585,91800000.0
2009-05-25 00:59:00,1.72585,1.72595,1.72505,1.7257,145400000.0
2009-05-25 01:00:00,1.72565,1.72615,1.72555,1.7256,97800000.0
2009-05-25 01:01:00,1.72565,1.7257,1.7255,1.7255,19200000.0
2009-05-25 01:02:00,1.7255,1.72655,1.72545,1.72645,79200000.0
2009-05-25 01:03:00,1.72655,1.72655,1.7259,1.7259,55200000.0
2009-05-25 01:04:00,1.726,1.72625,1.72555,1.72555,79200000.0
2009-05-25 01:05:00,1.7256,1.72585,1.7256,1.72585,26200000.0
2009-05-25 01:06:00,1.7259,1.72605,1.72555,1.72575,57800000.0
2009-05-25 01:07:00,1.7258,1.7268,1.7258,1.7265,49400000.0
2009-05-25 01:08:00,1.7265,1.7265,1.72595,1.7262,62200000.0
2009-05-25 01:09:00,1.72625,1.7264,1.72615,1.7262,25400000.0
2009-05-25 01:10:00,1.72625,1.7264,1.7262,1.72635,21200000.0
2009-05-25 01:11:00,1.72635,1.7264,1.72625,1.7264,7000000.0
2009-05-25 01:12:00,1.7264,1.72665,1.72635,1.72645,47200000.0
2009-05-25 01:13:00,1.72655,1.7266,1.72655,1.7266,4000000.0
2009-05-25 01:14:00,1.72655,1.7267,1.72655,1.72665,18000000.0
2009-05-25 01:15:00,1.72665,1.72665,1.72655,1.72665,24000000.0
2009-05-25 01:16:00,1.7266,1.7266,1.7265,1.72655,35600000.0
2009-05-25 01:17:00,1.72655,1.72655,1.72655,1.72655,1200000.0
2009-05-25 01:18:00,1.7265,1.72655,1.72645,1.7265,7400000.0
2009-05-25 01:19:00,1.72655,1.7266,1.72645,1.7266,18000000.0
2009-05-25 01:20:00,1.72655,1.72665,1.7264,1.72655,26800000.0
2009-05-25 01:21:00,1.7266,1.7266,1.72655,1.72655,2000000.0
2009-05-25 01:22:00,1.7266,1.7266,1.7263,1.7264,56800000.0
2009-05-25 01:23:00,1.7264,1.72645,1.7262,1.7264,62000000.0
2009-05-25 01:24:00,1.72635,1.7264,1.72625,1.72635,20600000.0
2009-05-25 01:25:00,1.72625,1.7264,1.72595,1.7261,59000000.0
2009-05-25 01:26:00,1.72605,1.7261,1.7257,1.7257,20400000.0
2009-05-25 01:27:00,1.7258,1.72585,1.72565,1.7257,31600000.0
2009-05-25 01:28:00,1.7257,1.7269,1.7255,1.7261,140800000.0
2009-05-25 01:29:00,1.7261,1.7267,1.7255,1.72555,112600000.0
2009-05-25 01:30:00,1.72565,1.7259,1.72545,1.72575,137800000.0
2009-05-25 01:31:00,1.72565,1.7258,1.72555,1.7258,69800000.0
2009-05-25 01:32:00,1.7258,1.72585,1.7257,1.7258,48000000.0
2009-05-25 01:33:00,1.72585,1.72585,1.72565,1.7257,29200000.0
2009-05-25 01:34:00,1.7256,1.7256,1.7256,1.7256,4000000.0
2009-05-25 01:35:00,1.72565,1.7257,1.72555,1.72565,20000000.0
2009-05-25 01:36:00,1.7256,1.7256,1.72545,1.7255,27000000.0
2009-05-25 01:37:00,1.7255,1.7255,1.72545,1.72545,2000000.0
2009-05-25 01:38:00,1.72545,1.7255,1.72485,1.7255,54000000.0
2009-05-25 01:39:00,1.7255,1.72565,1.72545,1.72565,37000000.0
2009-05-25 01:40:00,1.72565,1.72585,1.7254,1.7257,78800000.0
2009-05-25 01:41:00,1.7257,1.7257,1.72475,1.7253,76200000.0
2009-05-25 01:42:00,1.72545,1.7259,1.7251,1.7254,55000000.0
2009-05-25 01:43:00,1.7254,1.7256,1.7253,1.7253,23400000.0
2009-05-25 01:44:00,1.7254,1.7256,1.72485,1.7255,76400000.0
2009-05-25 01:45:00,1.7255,1.7255,1.7254,1.7254,39800000.0
2009-05-25 01:46:00,1.72545,1.7257,1.7252,1.7254,88200000.0
2009-05-25 01:47:00,1.72545,1.72555,1.72545,1.72545,27000000.0
2009-05-25 01:48:00,1.7255,1.7255,1.72545,1.72545,6000000.0
2009-05-25 01:49:00,1.72545,1.72545,1.72455,1.7246,108200000.0
2009-05-25 01:50:00,1.7246,1.72505,1.7246,1.72505,77200000.0
2009-05-25 01:51:00,1.725,1.725,1.72495,1.72495,12400000.0
2009-05-25 01:52:00,1.7249,1.7252,1.7249,1.7249,26000000.0
2009-05-25 01:53:00,1.7249,1.72525,1.7249,1.72525,15600000.0
2009-05-25 01:54:00,1.7253,1.72535,1.7249,1.7253,60000000.0
2009-05-25 01:55:00,1.7252,1.7255,1.725,1.7251,80800000.0
2009-05-25 01:56:00,1.72515,1.72545,1.72495,1.725,111000000.0
2009-05-25 01:57:00,1.725,1.725,1.725,1.725,28400000.0
2009-05-25 01:58:00,1.725,1.72515,1.7247,1.72485,103600000.0
2009-05-25 01:59:00,1.72485,1.72495,1.72485,1.72485,90200000.0
2009-05-25 02:00:00,1.725,1.7252,1.7243,1.72465,154600000.0
2009-05-25 02:01:00,1.7247,1.72515,1.72445,1.72445,142800000.0
2009-05-25 02:02:00,1.72425,1.72425,1.7225,1.72265,156400000.0
2009-05-25 02:03:00,1.7227,1.723,1.7226,1.72275,73800000.0
2009-05-25 02:04:00,1.72275,1.7229,1.72255,1.72275,65000000.0
2009-05-25 02:05:00,1.7228,1.72285,1.72245,1.7228,20400000.0
2009-05-25 02:06:00,1.72285,1.72355,1.7227,1.72355,146200000.0
2009-05-25 02:07:00,1.7236,1.7238,1.7235,1.7236,51000000.0
2009-05-25 02:08:00,1.72355,1.7236,1.72325,1.72325,120000000.0
2009-05-25 02:09:00,1.7232,1.72375,1.72265,1.72375,176200000.0
2009-05-25 02:10:00,1.72385,1.724,1.7233,1.72395,91200000.0
2009-05-25 02:11:00,1.7239,1.72395,1.7232,1.72325,58800000.0
2009-05-25 02:12:00,1.72315,1.7234,1.723,1.72325,98600000.0
2009-05-25 02:13:00,1.7232,1.7237,1.7232,1.7235,49200000.0
2009-05-25 02:14:00,1.7235,1.7235,1.7233,1.72335,62800000.0
2009-05-25 02:15:00,1.72325,1.72325,1.72275,1.7231,85200000.0
2009-05-25 02:16:00,1.7231,1.72345,1.7227,1.72305,151800000.0
2009-05-25 02:17:00,1.72305,1.72315,1.72265,1.7231,83200000.0
2009-05-25 02:18:00,1.72315,1.72325,1.723,1.72315,160200000.0
2009-05-25 02:19:00,1.72325,1.72345,1.7232,1.72325,37600000.0
2009-05-25 02:20:00,1.72325,1.72345,1.72305,1.7234,113800000.0
2009-05-25 02:21:00,1.7234,1.72375,1.72285,1.72365,87200000.0
2009-05-25 02:22:00,1.72365,1.72405,1.72335,1.72335,140400000.0
2009-05-25 02:23:00,1.72335,1.72375,1.7229,1.72335,217400000.0
2009-05-25 02:24:00,1.72355,1.7236,1.72335,1.72335,109400000.0
2009-05-25 02:25:00,1.72355,1.72365,1.7234,1.72355,80800000.0
2009-05-25 02:26:00,1.7235,1.72405,1.72305,1.72325,155000000.0
2009-05-25 02:27:00,1.7232,1.72335,1.72295,1.72295,117600000.0
2009-05-25 02:28:00,1.72295,1.7231,1.72275,1.723,77000000.0
2009-05-25 02:29:00,1.723,1.72315,1.7227,1.72295,181000000.0
2009-05-25 02:30:00,1.72285,1.72305,1.7227,1.7227,107600000.0
2009-05-25 02:31:00,1.7228,1.7229,1.7225,1.7226,122600000.0
2009-05-25 02:32:00,1.72265,1.7228,1.7226,1.7228,40800000.0
2009-05-25 02:33:00,1.7228,1.72285,1.7228,1.72285,14400000.0
2009-05-25 02:34:00,1.72285,1.72295,1.72275,1.7229,94400000.0
2009-05-25 02:35:00,1.7229,1.72315,1.7228,1.7229,107600000.0
2009-05-25 02:36:00,1.7229,1.72305,1.7225,1.72255,151000000.0
2009-05-25 02:37:00,1.72255,1.72275,1.72245,1.72265,110800000.0
2009-05-25 02:38:00,1.72265,1.7228,1.72255,1.72255,44000000.0
2009-05-25 02:39:00,1.72255,1.7229,1.72245,1.7229,95000000.0
2009-05-25 02:40:00,1.7228,1.72335,1.72275,1.72335,66400000.0
2009-05-25 02:41:00,1.72335,1.7238,1.7232,1.72365,136600000.0
2009-05-25 02:42:00,1.7236,1.7238,1.7232,1.72375,151200000.0
2009-05-25 02:43:00,1.7238,1.72405,1.7232,1.72365,163400000.0
2009-05-25 02:44:00,1.72365,1.7237,1.7235,1.72365,74800000.0
2009-05-25 02:45:00,1.72365,1.72375,1.7235,1.7235,99200000.0
2009-05-25 02:46:00,1.7234,1.72365,1.7229,1.7232,200800000.0
2009-05-25 02:47:00,1.7234,1.7237,1.7232,1.7237,46600000.0
2009-05-25 02:48:00,1.7237,1.72425,1.7237,1.72415,69200000.0
2009-05-25 02:49:00,1.7242,1.7242,1.72405,1.7241,15600000.0
2009-05-25 02:50:00,1.7241,1.72445,1.724,1.72435,42600000.0
2009-05-25 02:51:00,1.72425,1.72425,1.72405,1.72405,13600000.0
2009-05-25 02:52:00,1.72405,1.72415,1.72365,1.72365,80200000.0
2009-05-25 02:53:00,1.72365,1.72365,1.7234,1.72365,82000000.0
2009-05-25 02:54:00,1.72365,1.72395,1.72365,1.72395,67800000.0
2009-05-25 02:55:00,1.7239,1.7243,1.7239,1.72425,75000000.0
2009-05-25 02:56:00,1.7243,1.7244,1.72395,1.724,51400000.0
2009-05-25 02:57:00,1.72395,1.7242,1.7237,1.7239,45400000.0
2009-05-25 02:58:00,1.724,1.724,1.72385,1.7239,14200000.0
2009-05-25 02:59:00,1.7239,1.72415,1.72365,1.7237,65800000.0
2009-05-25 03:00:00,1.72375,1.72375,1.7233,1.72345,76600000.0
2009-05-25 03:01:00,1.72355,1.72375,1.7234,1.72365,46800000.0
2009-05-25 03:02:00,1.72365,1.72395,1.7235,1.72365,67200000.0
2009-05-25 03:03:00,1.72365,1.7239,1.7234,1.7234,78800000.0
2009-05-25 03:04:00,1.72345,1.7236,1.72325,1.72355,58000000.0
2009-05-25 03:05:00,1.72355,1.7236,1.7235,1.7236,15200000.0
2009-05-25 03:06:00,1.72355,1.7236,1.72335,1.72335,37200000.0
2009-05-25 03:07:00,1.72355,1.72375,1.7235,1.7237,54800000.0
2009-05-25 03:08:00,1.7237,1.7237,1.7229,1.7232,113000000.0
2009-05-25 03:09:00,1.7232,1.72365,1.72265,1.72335,231000000.0
2009-05-25 03:10:00,1.72335,1.7234,1.7227,1.72335,143800000.0
2009-05-25 03:11:00,1.72335,1.7235,1.7228,1.7234,151600000.0
2009-05-25 03:12:00,1.72335,1.72335,1.72325,1.7233,57600000.0
2009-05-25 03:13:00,1.72325,1.72395,1.7232,1.72385,70800000.0
2009-05-25 03:14:00,1.72385,1.72395,1.7231,1.7233,96000000.0
2009-05-25 03:15:00,1.72335,1.7237,1.723,1.7236,143400000.0
2009-05-25 03:16:00,1.72345,1.7236,1.72335,1.7234,104400000.0
2009-05-25 03:17:00,1.7234,1.7236,1.7228,1.7232,204200000.0
2009-05-25 03:18:00,1.7233,1.72335,1.7229,1.72305,128600000.0
2009-05-25 03:19:00,1.72305,1.7232,1.72285,1.72315,54800000.0
2009-05-25 03:20:00,1.7231,1.7232,1.7228,1.7232,72400000.0
2009-05-25 03:21:00,1.72315,1.7232,1.723,1.72315,75800000.0
2009-05-25 03:22:00,1.7232,1.72335,1.72285,1.7231,56800000.0
2009-05-25 03:23:00,1.7231,1.72325,1.72295,1.7231,73200000.0
2009-05-25 03:24:00,1.72305,1.72315,1.723,1.7231,63600000.0
2009-05-25 03:25:00,1.7231,1.72315,1.723,1.72305,22400000.0
2009-05-25 03:26:00,1.72315,1.72315,1.72305,1.72315,63200000.0
2009-05-25 03:27:00,1.72315,1.7233,1.7229,1.7229,107600000.0
2009-05-25 03:28:00,1.723,1.72305,1.72275,1.72275,240400000.0
2009-05-25 03:29:00,1.72275,1.723,1.72265,1.7227,118400000.0
2009-05-25 03:30:00,1.72275,1.7228,1.7227,1.7228,24000000.0
2009-05-25 03:31:00,1.7228,1.7228,1.72215,1.72225,129600000.0
2009-05-25 03:32:00,1.7224,1.72275,1.7224,1.72265,105000000.0
2009-05-25 03:33:00,1.7227,1.7228,1.72265,1.7228,44400000.0
2009-05-25 03:34:00,1.7228,1.72285,1.72265,1.72285,49600000.0
2009-05-25 03:35:00,1.72285,1.72285,1.7227,1.72275,126800000.0
2009-05-25 03:36:00,1.7228,1.72295,1.7226,1.72285,124200000.0
2009-05-25 03:37:00,1.72285,1.723,1.7228,1.7229,160000000.0
2009-05-25 03:38:00,1.7229,1.7229,1.7227,1.7228,35200000.0
2009-05-25 03:39:00,1.7228,1.72375,1.72275,1.7236,124600000.0
2009-05-25 03:40:00,1.72375,1.724,1.7237,1.72375,24400000.0
2009-05-25 03:41:00,1.7237,1.72395,1.7234,1.7234,50400000.0
2009-05-25 03:42:00,1.72345,1.7237,1.72345,1.7235,25200000.0
2009-05-25 03:43:00,1.72365,1.7238,1.72325,1.7234,123200000.0
2009-05-25 03:44:00,1.72345,1.72345,1.72295,1.72325,74000000.0
2009-05-25 03:45:00,1.72325,1.72325,1.72315,1.7232,92000000.0
2009-05-25 03:46:00,1.7232,1.7236,1.7231,1.7232,50400000.0
2009-05-25 03:47:00,1.7232,1.72355,1.7232,1.7232,537200000.0
2009-05-25 03:48:00,1.7232,1.72365,1.7232,1.72335,451800000.0
2009-05-25 03:49:00,1.72335,1.7235,1.72325,1.72345,415600000.0
2009-05-25 03:50:00,1.72345,1.72365,1.7233,1.7236,150200000.0
2009-05-25 03:51:00,1.7236,1.72375,1.72345,1.72365,32000000.0
2009-05-25 03:52:00,1.72365,1.7239,1.72345,1.7237,96200000.0
2009-05-25 03:53:00,1.72375,1.7239,1.7236,1.72385,285400000.0
2009-05-25 03:54:00,1.72385,1.72395,1.72365,1.72375,174600000.0
2009-05-25 03:55:00,1.72375,1.72385,1.72365,1.7237,81600000.0
2009-05-25 03:56:00,1.7238,1.72405,1.72375,1.72385,93800000.0
2009-05-25 03:57:00,1.72385,1.724,1.72365,1.72365,95400000.0
2009-05-25 03:58:00,1.7237,1.7237,1.72335,1.72345,41600000.0
2009-05-25 03:59:00,1.72345,1.72375,1.72315,1.72365,132400000.0
2009-05-25 04:00:00,1.7237,1.7241,1.72335,1.72335,207400000.0
2009-05-25 04:01:00,1.7234,1.72385,1.72335,1.72375,61600000.0
2009-05-25 04:02:00,1.72375,1.72425,1.72355,1.7242,120800000.0
2009-05-25 04:03:00,1.7242,1.7242,1.72405,1.7241,36200000.0
2009-05-25 04:04:00,1.7241,1.72425,1.72365,1.724,136800000.0
2009-05-25 04:05:00,1.7239,1.72395,1.7238,1.72385,16400000.0
2009-05-25 04:06:00,1.724,1.724,1.724,1.724,16000000.0
2009-05-25 04:07:00,1.7241,1.7241,1.724,1.7241,20000000.0
2009-05-25 04:08:00,1.72415,1.7242,1.72415,1.7242,15600000.0
2009-05-25 04:09:00,1.7241,1.7241,1.7237,1.7238,173000000.0
2009-05-25 04:10:00,1.7238,1.724,1.7236,1.72395,89600000.0
2009-05-25 04:11:00,1.72395,1.72405,1.7238,1.7238,18000000.0
2009-05-25 04:12:00,1.72385,1.7241,1.7235,1.72355,64000000.0
2009-05-25 04:13:00,1.72355,1.7236,1.72335,1.7235,57200000.0
2009-05-25 04:14:00,1.72355,1.72355,1.72335,1.7234,56400000.0
2009-05-25 04:15:00,1.72345,1.72345,1.72295,1.72295,29400000.0
2009-05-25 04:16:00,1.72295,1.7231,1.72295,1.7231,107800000.0
2009-05-25 04:17:00,1.7231,1.7231,1.72295,1.72295,68000000.0
2009-05-25 04:18:00,1.723,1.7231,1.7228,1.72305,68000000.0
2009-05-25 04:19:00,1.7231,1.72335,1.72295,1.7232,65400000.0
2009-05-25 04:20:00,1.7232,1.7232,1.72315,1.72315,16800000.0
2009-05-25 04:21:00,1.7232,1.7233,1.7232,1.7233,44400000.0
2009-05-25 04:22:00,1.72355,1.7236,1.72315,1.72325,67200000.0
2009-05-25 04:23:00,1.7233,1.7235,1.7232,1.7235,42000000.0
2009-05-25 04:24:00,1.72355,1.72355,1.72335,1.72335,12000000.0
2009-05-25 04:25:00,1.7234,1.72355,1.72335,1.7235,19600000.0
2009-05-25 04:26:00,1.72345,1.72345,1.72345,1.72345,2400000.0
2009-05-25 04:27:00,1.72345,1.72375,1.72335,1.7236,21600000.0
2009-05-25 04:28:00,1.7235,1.7238,1.7235,1.7238,16800000.0
2009-05-25 04:29:00,1.72375,1.72375,1.7236,1.7236,10000000.0
2009-05-25 04:30:00,1.72355,1.72355,1.7233,1.7233,18000000.0
2009-05-25 04:31:00,1.7232,1.7237,1.7232,1.72345,46600000.0
2009-05-25 04:32:00,1.72345,1.72355,1.72335,1.7234,21600000.0
2009-05-25 04:33:00,1.7234,1.7236,1.7233,1.7233,38000000.0
2009-05-25 04:34:00,1.7235,1.7235,1.7232,1.72325,30800000.0
2009-05-25 04:35:00,1.72325,1.7234,1.72325,1.7234,43600000.0
2009-05-25 04:36:00,1.72335,1.72345,1.72325,1.72335,49600000.0
2009-05-25 04:37:00,1.72335,1.7235,1.7232,1.7234,99200000.0
2009-05-25 04:38:00,1.7234,1.72355,1.72315,1.7232,137000000.0
2009-05-25 04:39:00,1.7232,1.7233,1.72315,1.72325,41600000.0
2009-05-25 04:40:00,1.72325,1.7234,1.7231,1.7232,129800000.0
2009-05-25 04:41:00,1.7232,1.7234,1.7229,1.723,166800000.0
2009-05-25 04:42:00,1.7229,1.7232,1.7229,1.72295,99200000.0
2009-05-25 04:43:00,1.72295,1.7232,1.72275,1.723,121200000.0
2009-05-25 04:44:00,1.723,1.7232,1.7229,1.72305,119000000.0
2009-05-25 04:45:00,1.72305,1.7232,1.72265,1.7228,71800000.0
2009-05-25 04:46:00,1.72275,1.72315,1.7226,1.72295,130400000.0
2009-05-25 04:47:00,1.72295,1.723,1.7224,1.7224,203399999.0
2009-05-25 04:48:00,1.7224,1.72265,1.7223,1.72265,116400000.0
2009-05-25 04:49:00,1.72255,1.72265,1.7223,1.72235,57200000.0
2009-05-25 04:50:00,1.72235,1.72275,1.7223,1.7226,111600000.0
2009-05-25 04:51:00,1.72265,1.7231,1.7225,1.72285,266200000.0
2009-05-25 04:52:00,1.72285,1.72285,1.72225,1.7223,191600000.0
2009-05-25 04:53:00,1.7222,1.7228,1.72215,1.7225,140200000.0
2009-05-25 04:54:00,1.7225,1.72315,1.72245,1.72275,157200000.0
2009-05-25 04:55:00,1.72235,1.7226,1.72215,1.7226,90400000.0
2009-05-25 04:56:00,1.72265,1.7229,1.7225,1.7227,54400000.0
2009-05-25 04:57:00,1.7227,1.7227,1.7223,1.72255,240000000.0
2009-05-25 04:58:00,1.72255,1.72265,1.72235,1.7225,91200000.0
2009-05-25 04:59:00,1.7225,1.7227,1.7223,1.7225,143600000.0
2009-05-25 05:00:00,1.7225,1.7228,1.72225,1.72265,159400000.0
2009-05-25 05:01:00,1.72265,1.72305,1.7225,1.7227,101200000.0
2009-05-25 05:02:00,1.72275,1.7231,1.72265,1.7229,254000000.0
2009-05-25 05:03:00,1.7229,1.7229,1.72235,1.72235,311600000.0
2009-05-25 05:04:00,1.72245,1.7226,1.7224,1.7224,57800000.0
2009-05-25 05:05:00,1.72235,1.7229,1.72215,1.72285,79400000.0
2009-05-25 05:06:00,1.72275,1.7233,1.72255,1.7232,381800000.0
2009-05-25 05:07:00,1.72325,1.72375,1.7232,1.7235,44400000.0
2009-05-25 05:08:00,1.72355,1.72365,1.72335,1.72335,76800000.0
2009-05-25 05:09:00,1.7234,1.7236,1.7233,1.72335,65800000.0
2009-05-25 05:10:00,1.7234,1.7234,1.723,1.72325,143000000.0
2009-05-25 05:11:00,1.7232,1.7233,1.72305,1.72315,50400000.0
2009-05-25 05:12:00,1.72315,1.7232,1.7227,1.7228,59800000.0
2009-05-25 05:13:00,1.72285,1.72295,1.7227,1.72275,81000000.0
2009-05-25 05:14:00,1.72275,1.72275,1.72245,1.72245,127000000.0
2009-05-25 05:15:00,1.7225,1.72305,1.7224,1.72285,141400000.0
2009-05-25 05:16:00,1.72285,1.7233,1.7226,1.72305,327200000.0
2009-05-25 05:17:00,1.7231,1.7235,1.7231,1.7232,134400000.0
2009-05-25 05:18:00,1.7232,1.72335,1.7229,1.72305,199200000.0
2009-05-25 05:19:00,1.72305,1.7246,1.72305,1.7246,136600000.0
2009-05-25 05:20:00,1.7246,1.7246,1.7236,1.7237,91600000.0
2009-05-25 05:21:00,1.7237,1.7239,1.72345,1.7235,118400000.0
2009-05-25 05:22:00,1.7236,1.72375,1.7232,1.72325,69600000.0
2009-05-25 05:23:00,1.72325,1.72385,1.72325,1.72335,135200000.0
2009-05-25 05:24:00,1.7234,1.7238,1.72265,1.7227,244200000.0
2009-05-25 05:25:00,1.7227,1.72295,1.7222,1.72265,206400000.0
2009-05-25 05:26:00,1.7225,1.7225,1.7218,1.7223,210600000.0
2009-05-25 05:27:00,1.7221,1.72215,1.72195,1.72215,55000000.0
2009-05-25 05:28:00,1.72215,1.72225,1.72165,1.72185,146000000.0
2009-05-25 05:29:00,1.72215,1.7226,1.72215,1.7226,99800000.0
2009-05-25 05:30:00,1.72255,1.72335,1.7225,1.7228,117000000.0
2009-05-25 05:31:00,1.7228,1.72305,1.72275,1.7229,45000000.0
2009-05-25 05:32:00,1.7228,1.7234,1.7223,1.72335,137400000.0
2009-05-25 05:33:00,1.72335,1.7235,1.72285,1.72295,110200000.0
2009-05-25 05:34:00,1.72295,1.72305,1.7227,1.7228,167000000.0
2009-05-25 05:35:00,1.7228,1.72305,1.72275,1.723,48400000.0
2009-05-25 05:36:00,1.72295,1.72305,1.72285,1.72305,36400000.0
2009-05-25 05:37:00,1.72305,1.72315,1.72295,1.72305,35800000.0
2009-05-25 05:38:00,1.723,1.7231,1.7229,1.7231,12400000.0
2009-05-25 05:39:00,1.72315,1.72335,1.7228,1.7233,61600000.0
2009-05-25 05:40:00,1.7233,1.7234,1.7228,1.7231,126400000.0
2009-05-25 05:41:00,1.7231,1.72385,1.7229,1.7234,64200000.0
2009-05-25 05:42:00,1.7234,1.72355,1.72335,1.72355,80000000.0
2009-05-25 05:43:00,1.72355,1.72355,1.72325,1.72355,43200000.0
2009-05-25 05:44:00,1.72365,1.7237,1.72345,1.7237,51000000.0
2009-05-25 05:45:00,1.7237,1.7243,1.72355,1.7243,167200000.0
2009-05-25 05:46:00,1.72435,1.7244,1.72375,1.72415,82200000.0
2009-05-25 05:47:00,1.7243,1.72445,1.72375,1.72415,143800000.0
2009-05-25 05:48:00,1.7242,1.7243,1.7238,1.72395,152200000.0
2009-05-25 05:49:00,1.72395,1.724,1.7235,1.7236,101200000.0
2009-05-25 05:50:00,1.72365,1.7239,1.7236,1.7239,28400000.0
2009-05-25 05:51:00,1.72375,1.7238,1.72365,1.72375,14000000.0
2009-05-25 05:52:00,1.72375,1.72375,1.72335,1.72335,65800000.0
2009-05-25 05:53:00,1.7234,1.7237,1.72335,1.72355,156800000.0
2009-05-25 05:54:00,1.7236,1.7237,1.7233,1.7234,82600000.0
2009-05-25 05:55:00,1.7234,1.72365,1.7234,1.72365,54600000.0
2009-05-25 05:56:00,1.72365,1.72385,1.7236,1.7237,114000000.0
2009-05-25 05:57:00,1.7237,1.7237,1.7234,1.72345,47400000.0
2009-05-25 05:58:00,1.72345,1.7245,1.7234,1.72415,162600000.0
2009-05-25 05:59:00,1.72395,1.724,1.72365,1.72365,82800000.0
2009-05-25 06:00:00,1.7237,1.7241,1.7237,1.7241,21000000.0
2009-05-25 06:01:00,1.7241,1.72465,1.724,1.72445,66600000.0
2009-05-25 06:02:00,1.72445,1.72475,1.72385,1.72405,211600000.0
2009-05-25 06:03:00,1.72405,1.7244,1.7239,1.7244,74000000.0
2009-05-25 06:04:00,1.7244,1.7244,1.72425,1.72435,37000000.0
2009-05-25 06:05:00,1.72455,1.72465,1.7243,1.7243,26000000.0
2009-05-25 06:06:00,1.72435,1.72465,1.72435,1.72455,39200000.0
2009-05-25 06:07:00,1.72455,1.72465,1.7244,1.72455,43200000.0
2009-05-25 06:08:00,1.72475,1.72475,1.7245,1.72455,30000000.0
2009-05-25 06:09:00,1.72455,1.7247,1.72455,1.7246,47000000.0
2009-05-25 06:10:00,1.7246,1.72465,1.7245,1.72465,65400000.0
2009-05-25 06:11:00,1.72465,1.72475,1.72455,1.72475,62200000.0
2009-05-25 06:12:00,1.72475,1.72475,1.72455,1.72465,41200000.0
2009-05-25 06:13:00,1.7247,1.7248,1.7246,1.72465,28400000.0
2009-05-25 06:14:00,1.72455,1.7247,1.72455,1.7247,9000000.0
2009-05-25 06:15:00,1.7248,1.7249,1.72465,1.7248,35600000.0
2009-05-25 06:16:00,1.72485,1.72485,1.72465,1.7248,40000000.0
2009-05-25 06:17:00,1.72485,1.72495,1.7244,1.72455,104400000.0
2009-05-25 06:18:00,1.72455,1.72485,1.72425,1.7247,250800000.0
2009-05-25 06:19:00,1.72465,1.72495,1.72455,1.72475,76600000.0
2009-05-25 06:20:00,1.7246,1.7247,1.72405,1.7241,92800000.0
2009-05-25 06:21:00,1.7242,1.7244,1.7236,1.72425,114800000.0
2009-05-25 06:22:00,1.72425,1.72445,1.72425,1.7244,9200000.0
2009-05-25 06:23:00,1.72435,1.72435,1.7239,1.724,46400000.0
2009-05-25 06:24:00,1.72415,1.7243,1.7236,1.7237,176400000.0
2009-05-25 06:25:00,1.7236,1.724,1.7235,1.7236,265600000.0
2009-05-25 06:26:00,1.72355,1.72385,1.7234,1.7235,213200000.0
2009-05-25 06:27:00,1.7235,1.7238,1.723,1.72325,121400000.0
2009-05-25 06:28:00,1.72335,1.72385,1.72315,1.7236,258200000.0
2009-05-25 06:29:00,1.7236,1.72365,1.7231,1.7235,65000000.0
2009-05-25 06:30:00,1.7235,1.7237,1.72335,1.72345,69400000.0
2009-05-25 06:31:00,1.7235,1.7236,1.72335,1.7234,30000000.0
2009-05-25 06:32:00,1.72345,1.7237,1.72335,1.72365,80200000.0
2009-05-25 06:33:00,1.72365,1.7237,1.7235,1.7236,35000000.0
2009-05-25 06:34:00,1.72365,1.72395,1.7233,1.72335,94200000.0
2009-05-25 06:35:00,1.72345,1.7235,1.72315,1.7232,73800000.0
2009-05-25 06:36:00,1.72315,1.7232,1.7229,1.7229,72600000.0
2009-05-25 06:37:00,1.7231,1.72325,1.723,1.72325,28600000.0
2009-05-25 06:38:00,1.72325,1.7237,1.72325,1.7236,40000000.0
2009-05-25 06:39:00,1.7237,1.7239,1.7235,1.7238,90800000.0
2009-05-25 06:40:00,1.7238,1.7244,1.72375,1.7242,98800000.0
2009-05-25 06:41:00,1.7242,1.72445,1.72405,1.72435,110600000.0
2009-05-25 06:42:00,1.72435,1.7247,1.7243,1.7244,44400000.0
2009-05-25 06:43:00,1.7244,1.7247,1.7244,1.72455,122400000.0
2009-05-25 06:44:00,1.7244,1.72455,1.72425,1.72445,85200000.0
2009-05-25 06:45:00,1.72445,1.72455,1.72435,1.72435,33000000.0
2009-05-25 06:46:00,1.72425,1.7245,1.724,1.7241,74800000.0
2009-05-25 06:47:00,1.7242,1.72445,1.724,1.72425,66400000.0
2009-05-25 06:48:00,1.7242,1.7244,1.7239,1.7239,103600000.0
2009-05-25 06:49:00,1.7239,1.7241,1.7236,1.7239,140200000.0
2009-05-25 06:50:00,1.72385,1.72395,1.72345,1.7238,211600000.0
2009-05-25 06:51:00,1.7238,1.7238,1.7232,1.72375,159600000.0
2009-05-25 06:52:00,1.7238,1.72415,1.7237,1.72385,81200000.0
2009-05-25 06:53:00,1.72385,1.72385,1.72365,1.7237,24400000.0
2009-05-25 06:54:00,1.72375,1.72435,1.72365,1.72415,123000000.0
2009-05-25 06:55:00,1.72405,1.7245,1.72395,1.72405,150000000.0
2009-05-25 06:56:00,1.72405,1.7246,1.724,1.7242,307600000.0
2009-05-25 06:57:00,1.72425,1.72445,1.72405,1.7241,146600000.0
2009-05-25 06:58:00,1.72415,1.7245,1.7236,1.7245,244600000.0
2009-05-25 06:59:00,1.72465,1.72465,1.724,1.72405,88200000.0
2009-05-25 07:00:00,1.72405,1.72435,1.7239,1.7241,112200000.0
2009-05-25 07:01:00,1.72385,1.7241,1.72375,1.7239,106600000.0
2009-05-25 07:02:00,1.7239,1.72405,1.72375,1.72375,89400000.0
2009-05-25 07:03:00,1.7238,1.7241,1.7236,1.72385,136600000.0
2009-05-25 07:04:00,1.72375,1.724,1.72375,1.724,154200000.0
2009-05-25 07:05:00,1.7241,1.72425,1.7237,1.724,197199999.0
2009-05-25 07:06:00,1.724,1.72415,1.7238,1.72415,105400000.0
2009-05-25 07:07:00,1.7241,1.7246,1.7241,1.72445,82400000.0
2009-05-25 07:08:00,1.72445,1.7247,1.72445,1.7246,138600000.0
2009-05-25 07:09:00,1.72455,1.725,1.72445,1.7246,232000000.0
2009-05-25 07:10:00,1.72455,1.72465,1.72445,1.7246,103800000.0
2009-05-25 07:11:00,1.72465,1.7252,1.7245,1.72505,139200000.0
2009-05-25 07:12:00,1.72505,1.72505,1.7244,1.7248,214600000.0
2009-05-25 07:13:00,1.7248,1.7253,1.7243,1.7246,213400000.0
2009-05-25 07:14:00,1.72465,1.72495,1.72345,1.7238,298800000.0
2009-05-25 07:15:00,1.72415,1.72495,1.7241,1.72475,155400000.0
2009-05-25 07:16:00,1.72475,1.72515,1.72475,1.72505,62000000.0
2009-05-25 07:17:00,1.72495,1.7251,1.7244,1.7246,233400000.0
2009-05-25 07:18:00,1.7246,1.72585,1.72385,1.72555,219200000.0
2009-05-25 07:19:00,1.72555,1.72565,1.7244,1.72495,322400000.0
2009-05-25 07:20:00,1.72495,1.72535,1.7249,1.72505,167000000.0
2009-05-25 07:21:00,1.72505,1.72505,1.7236,1.72425,276600000.0
2009-05-25 07:22:00,1.72425,1.7247,1.72405,1.72435,181400000.0
2009-05-25 07:23:00,1.7245,1.72505,1.724,1.724,237200000.0
2009-05-25 07:24:00,1.72395,1.7252,1.7237,1.725,144000000.0
2009-05-25 07:25:00,1.725,1.7255,1.7249,1.72505,123200000.0
2009-05-25 07:26:00,1.72505,1.72515,1.7249,1.72495,72200000.0
2009-05-25 07:27:00,1.72495,1.72535,1.72475,1.7253,220800000.0
2009-05-25 07:28:00,1.7252,1.7252,1.72495,1.725,74000000.0
2009-05-25 07:29:00,1.725,1.72505,1.7241,1.72445,73200000.0
2009-05-25 07:30:00,1.72445,1.7248,1.72425,1.7245,192800000.0
2009-05-25 07:31:00,1.72455,1.72465,1.72335,1.7236,211600000.0
2009-05-25 07:32:00,1.7235,1.72405,1.7234,1.72365,200800000.0
2009-05-25 07:33:00,1.7236,1.7243,1.7232,1.72405,296600000.0
2009-05-25 07:34:00,1.7241,1.72455,1.72355,1.7236,212600000.0
2009-05-25 07:35:00,1.7236,1.7237,1.7235,1.7236,73800000.0
2009-05-25 07:36:00,1.72365,1.72385,1.72355,1.7236,95200000.0
2009-05-25 07:37:00,1.72365,1.72395,1.72345,1.72355,91800000.0
2009-05-25 07:38:00,1.72355,1.72375,1.7232,1.7233,68400000.0
2009-05-25 07:39:00,1.72335,1.72405,1.72325,1.7239,66000000.0
2009-05-25 07:40:00,1.72405,1.7244,1.7238,1.724,122200000.0
2009-05-25 07:41:00,1.7243,1.7246,1.72405,1.72405,89600000.0
2009-05-25 07:42:00,1.72405,1.72405,1.7238,1.72405,201200000.0
2009-05-25 07:43:00,1.7244,1.7246,1.7234,1.72365,385000000.0
2009-05-25 07:44:00,1.72365,1.72385,1.7234,1.7237,303600000.0
2009-05-25 07:45:00,1.724,1.7247,1.72385,1.7246,192000000.0
2009-05-25 07:46:00,1.7246,1.7247,1.7242,1.7244,288200000.0
2009-05-25 07:47:00,1.72435,1.7248,1.72405,1.7244,136800000.0
2009-05-25 07:48:00,1.72445,1.72475,1.7244,1.7245,88800000.0
2009-05-25 07:49:00,1.72455,1.7247,1.72455,1.72465,38400000.0
2009-05-25 07:50:00,1.72435,1.7244,1.7239,1.7242,89800000.0
2009-05-25 07:51:00,1.7244,1.7248,1.72405,1.7247,183800000.0
2009-05-25 07:52:00,1.7247,1.7247,1.7237,1.7245,100000000.0
2009-05-25 07:53:00,1.7244,1.7245,1.7243,1.7244,54400000.0
2009-05-25 07:54:00,1.7244,1.7248,1.72435,1.7248,144800000.0
2009-05-25 07:55:00,1.72445,1.7249,1.7244,1.72475,140200000.0
2009-05-25 07:56:00,1.72475,1.7252,1.72475,1.7249,54600000.0
2009-05-25 07:57:00,1.7249,1.72495,1.72485,1.72495,20400000.0
2009-05-25 07:58:00,1.7249,1.7251,1.72485,1.725,25800000.0
2009-05-25 07:59:00,1.725,1.72525,1.72475,1.72515,136400000.0
2009-05-25 08:00:00,1.72505,1.7259,1.7249,1.72585,86000000.0
2009-05-25 08:01:00,1.72585,1.72645,1.72585,1.7263,120000000.0
2009-05-25 08:02:00,1.7263,1.72635,1.7254,1.7254,158800000.0
2009-05-25 08:03:00,1.72535,1.72565,1.72535,1.72545,320400000.0
2009-05-25 08:04:00,1.7255,1.7257,1.7255,1.7257,18600000.0
2009-05-25 08:05:00,1.7257,1.72595,1.72565,1.72585,153800000.0
2009-05-25 08:06:00,1.72585,1.72585,1.7251,1.7252,73000000.0
2009-05-25 08:07:00,1.7252,1.72575,1.7252,1.72535,122200000.0
2009-05-25 08:08:00,1.72525,1.7258,1.7251,1.72575,37800000.0
2009-05-25 08:09:00,1.7258,1.72595,1.72545,1.72545,75800000.0
2009-05-25 08:10:00,1.72545,1.72545,1.725,1.72505,64600000.0
2009-05-25 08:11:00,1.7251,1.72595,1.72495,1.72595,352600000.0
2009-05-25 08:12:00,1.7259,1.7269,1.7259,1.72625,304000000.0
2009-05-25 08:13:00,1.7262,1.7265,1.7254,1.7255,226200000.0
2009-05-25 08:14:00,1.72555,1.7267,1.7255,1.72635,223800000.0
2009-05-25 08:15:00,1.7263,1.7266,1.7263,1.7264,111200000.0
2009-05-25 08:16:00,1.7264,1.7264,1.72585,1.726,48800000.0
2009-05-25 08:17:00,1.72585,1.72585,1.7255,1.72585,73600000.0
2009-05-25 08:18:00,1.7259,1.726,1.7255,1.72555,136400000.0
2009-05-25 08:19:00,1.72555,1.72585,1.7252,1.7254,149400000.0
2009-05-25 08:20:00,1.7254,1.7254,1.72475,1.72525,139600000.0
2009-05-25 08:21:00,1.72525,1.7257,1.7252,1.72565,122800000.0
2009-05-25 08:22:00,1.7257,1.7257,1.7252,1.7254,83200000.0
2009-05-25 08:23:00,1.7255,1.7255,1.72515,1.72545,132600000.0
2009-05-25 08:24:00,1.72545,1.72565,1.72525,1.72565,114600000.0
2009-05-25 08:25:00,1.72565,1.72565,1.72525,1.72535,93000000.0
2009-05-25 08:26:00,1.7253,1.7257,1.72525,1.72555,155400000.0
2009-05-25 08:27:00,1.72555,1.72595,1.72545,1.72595,90600000.0
2009-05-25 08:28:00,1.726,1.7269,1.72595,1.72675,205400000.0
2009-05-25 08:29:00,1.7268,1.72695,1.7264,1.72655,224200000.0
2009-05-25 08:30:00,1.72655,1.72665,1.72585,1.7259,244200000.0
2009-05-25 08:31:00,1.7259,1.72605,1.7255,1.72565,246600000.0
2009-05-25 08:32:00,1.72585,1.72615,1.7255,1.72595,210600000.0
2009-05-25 08:33:00,1.7256,1.72565,1.72505,1.72525,200200000.0
2009-05-25 08:34:00,1.7252,1.7254,1.72475,1.7254,136400000.0
2009-05-25 08:35:00,1.72545,1.72565,1.72495,1.7252,114000000.0
2009-05-25 08:36:00,1.72515,1.7254,1.725,1.7253,170200000.0
2009-05-25 08:37:00,1.72525,1.72585,1.7251,1.72565,174600000.0
2009-05-25 08:38:00,1.72565,1.72595,1.72525,1.7254,154800000.0
2009-05-25 08:39:00,1.72535,1.72545,1.72485,1.7253,146200000.0
2009-05-25 08:40:00,1.7253,1.7253,1.7249,1.72505,131800000.0
2009-05-25 08:41:00,1.72515,1.7253,1.725,1.7253,213400000.0
2009-05-25 08:42:00,1.7253,1.7255,1.72505,1.72525,330800000.0
2009-05-25 08:43:00,1.72525,1.72545,1.72475,1.72525,150600000.0
2009-05-25 08:44:00,1.72525,1.72525,1.725,1.72515,45800000.0
2009-05-25 08:45:00,1.7251,1.72515,1.7251,1.72515,22400000.0
2009-05-25 08:46:00,1.72515,1.72535,1.7251,1.7251,80000000.0
2009-05-25 08:47:00,1.7251,1.7252,1.72465,1.72485,111800000.0
2009-05-25 08:48:00,1.7249,1.7256,1.7249,1.72545,282400000.0
2009-05-25 08:49:00,1.72545,1.72565,1.72525,1.72565,186200000.0
2009-05-25 08:50:00,1.7257,1.7261,1.7254,1.726,156600000.0
2009-05-25 08:51:00,1.72595,1.7263,1.72585,1.72615,169200000.0
2009-05-25 08:52:00,1.7262,1.72635,1.72585,1.72585,84600000.0
2009-05-25 08:53:00,1.72585,1.7259,1.7255,1.72565,91600000.0
2009-05-25 08:54:00,1.72565,1.72625,1.7256,1.72595,121000000.0
2009-05-25 08:55:00,1.7259,1.72625,1.72555,1.7258,278600000.0
2009-05-25 08:56:00,1.72585,1.72585,1.72355,1.724,282600000.0
2009-05-25 08:57:00,1.72415,1.7246,1.724,1.72415,210400000.0
2009-05-25 08:58:00,1.7241,1.72435,1.72395,1.7243,262600000.0
2009-05-25 08:59:00,1.7244,1.7244,1.72395,1.72415,362400000.0
2009-05-25 09:00:00,1.724,1.7247,1.7239,1.72395,295200000.0
2009-05-25 09:01:00,1.724,1.7246,1.724,1.7242,216600000.0
2009-05-25 09:02:00,1.7242,1.72515,1.7242,1.7245,396600000.0
2009-05-25 09:03:00,1.7245,1.72515,1.72445,1.72515,235200000.0
2009-05-25 09:04:00,1.7252,1.7253,1.72465,1.7248,277800000.0
2009-05-25 09:05:00,1.7247,1.72515,1.72395,1.72455,229800000.0
2009-05-25 09:06:00,1.72455,1.7251,1.72435,1.72435,170000000.0
2009-05-25 09:07:00,1.7243,1.72465,1.72405,1.7246,116400000.0
2009-05-25 09:08:00,1.7246,1.7248,1.72415,1.72445,126200000.0
2009-05-25 09:09:00,1.7246,1.7246,1.7238,1.724,201200000.0
2009-05-25 09:10:00,1.72395,1.724,1.7235,1.72365,175600000.0
2009-05-25 09:11:00,1.7237,1.72385,1.72345,1.7237,126200000.0
2009-05-25 09:12:00,1.7238,1.7243,1.72365,1.72405,154800000.0
2009-05-25 09:13:00,1.7241,1.72415,1.72365,1.72385,202200000.0
2009-05-25 09:14:00,1.72375,1.72385,1.72375,1.7238,16000000.0
2009-05-25 09:15:00,1.72375,1.724,1.7237,1.72395,136400000.0
2009-05-25 09:16:00,1.72395,1.724,1.7237,1.7239,126000000.0
2009-05-25 09:17:00,1.724,1.724,1.72345,1.72355,108400000.0
2009-05-25 09:18:00,1.7236,1.72375,1.72335,1.72335,134200000.0
2009-05-25 09:19:00,1.72335,1.7235,1.72315,1.72345,159600000.0
2009-05-25 09:20:00,1.72345,1.7237,1.7231,1.7236,131000000.0
2009-05-25 09:21:00,1.7236,1.72365,1.7234,1.7235,137800000.0
2009-05-25 09:22:00,1.72355,1.72355,1.72325,1.7234,102200000.0
2009-05-25 09:23:00,1.7234,1.7234,1.7231,1.7231,43000000.0
2009-05-25 09:24:00,1.72315,1.72335,1.72305,1.72325,236400000.0
2009-05-25 09:25:00,1.72325,1.7235,1.72305,1.7231,270400000.0
2009-05-25 09:26:00,1.7231,1.7232,1.72295,1.72305,143000000.0
2009-05-25 09:27:00,1.72305,1.7232,1.7227,1.72315,121000000.0
2009-05-25 09:28:00,1.7232,1.7235,1.72305,1.7235,147200000.0
2009-05-25 09:29:00,1.7234,1.72345,1.7233,1.7234,59000000.0
2009-05-25 09:30:00,1.7234,1.72365,1.7231,1.7231,117000000.0
2009-05-25 09:31:00,1.723,1.7233,1.72285,1.7232,223400000.0
2009-05-25 09:32:00,1.7232,1.72325,1.72275,1.7228,123600000.0
2009-05-25 09:33:00,1.7228,1.7229,1.7227,1.72275,38400000.0
2009-05-25 09:34:00,1.72275,1.72275,1.72245,1.72245,122600000.0
2009-05-25 09:35:00,1.72245,1.72245,1.72185,1.72215,383400000.0
2009-05-25 09:36:00,1.7222,1.72235,1.72185,1.722,237200000.0
2009-05-25 09:37:00,1.722,1.72205,1.72175,1.72175,209000000.0
2009-05-25 09:38:00,1.7218,1.7221,1.72165,1.72205,223800000.0
2009-05-25 09:39:00,1.722,1.72205,1.7217,1.722,94600000.0
2009-05-25 09:40:00,1.7219,1.7222,1.72175,1.7222,178400000.0
2009-05-25 09:41:00,1.7222,1.7225,1.7221,1.7223,258400000.0
2009-05-25 09:42:00,1.7222,1.7224,1.72205,1.7224,220400000.0
2009-05-25 09:43:00,1.7225,1.7225,1.7221,1.7222,336200000.0
2009-05-25 09:44:00,1.7222,1.72245,1.7221,1.7222,237800000.0
2009-05-25 09:45:00,1.7222,1.72235,1.7222,1.72225,96000000.0
2009-05-25 09:46:00,1.72225,1.7225,1.7221,1.7224,311600000.0
2009-05-25 09:47:00,1.7224,1.72265,1.72235,1.72255,214800000.0
2009-05-25 09:48:00,1.72255,1.72265,1.72145,1.72215,292600000.0
2009-05-25 09:49:00,1.72215,1.72215,1.72035,1.7209,379000000.0
2009-05-25 09:50:00,1.7209,1.7211,1.7207,1.7209,400200000.0
2009-05-25 09:51:00,1.7209,1.72095,1.7207,1.7207,116200000.0
2009-05-25 09:52:00,1.7207,1.72115,1.7204,1.72055,312600000.0
2009-05-25 09:53:00,1.72055,1.72075,1.72025,1.7205,379600000.0
2009-05-25 09:54:00,1.72065,1.72065,1.7204,1.72055,198800000.0
2009-05-25 09:55:00,1.7205,1.7206,1.71945,1.71995,441800000.0
2009-05-25 09:56:00,1.7198,1.7204,1.7196,1.72035,286200000.0
2009-05-25 09:57:00,1.72035,1.7206,1.7201,1.72025,338800000.0
2009-05-25 09:58:00,1.72035,1.7209,1.72005,1.7209,326000000.0
2009-05-25 09:59:00,1.72075,1.72135,1.72035,1.72135,127600000.0
2009-05-25 10:00:00,1.7214,1.7214,1.7202,1.72025,303800000.0
2009-05-25 10:01:00,1.72035,1.72035,1.7193,1.7199,526000000.0
2009-05-25 10:02:00,1.7199,1.7206,1.7199,1.7202,337800000.0
2009-05-25 10:03:00,1.7203,1.7203,1.7196,1.7196,234600000.0
2009-05-25 10:04:00,1.7196,1.72055,1.7196,1.72015,364400000.0
2009-05-25 10:05:00,1.7203,1.7209,1.7203,1.72075,319600000.0
2009-05-25 10:06:00,1.72075,1.7217,1.72065,1.7217,281600000.0
2009-05-25 10:07:00,1.7217,1.7217,1.721,1.721,219400000.0
2009-05-25 10:08:00,1.72095,1.72095,1.72065,1.7208,277800000.0
2009-05-25 10:09:00,1.7208,1.72095,1.7207,1.7208,285000000.0
2009-05-25 10:10:00,1.7208,1.72115,1.72075,1.7211,296000000.0
2009-05-25 10:11:00,1.7211,1.72145,1.7211,1.7212,170800000.0
2009-05-25 10:12:00,1.7212,1.72145,1.7212,1.72125,268600000.0
2009-05-25 10:13:00,1.7213,1.7217,1.72115,1.72155,257400000.0
2009-05-25 10:14:00,1.72155,1.72295,1.72155,1.7227,398800000.0
2009-05-25 10:15:00,1.7226,1.72345,1.7221,1.7225,525400000.0
2009-05-25 10:16:00,1.7225,1.7236,1.7224,1.7232,370600000.0
2009-05-25 10:17:00,1.7232,1.72335,1.723,1.72305,198200000.0
2009-05-25 10:18:00,1.72305,1.72355,1.7229,1.72305,388200000.0
2009-05-25 10:19:00,1.72305,1.7232,1.72285,1.723,181600000.0
2009-05-25 10:20:00,1.723,1.72375,1.72295,1.7237,262200000.0
2009-05-25 10:21:00,1.72365,1.72415,1.7235,1.7238,136600000.0
2009-05-25 10:22:00,1.72375,1.72405,1.72335,1.72335,170000000.0
2009-05-25 10:23:00,1.7235,1.72385,1.7233,1.72355,295200000.0
2009-05-25 10:24:00,1.7236,1.72385,1.72285,1.7229,296000000.0
2009-05-25 10:25:00,1.7231,1.72315,1.7224,1.7224,257800000.0
2009-05-25 10:26:00,1.72235,1.72245,1.7223,1.72235,175000000.0
2009-05-25 10:27:00,1.7224,1.7224,1.7214,1.7214,186000000.0
2009-05-25 10:28:00,1.7214,1.7217,1.7213,1.7216,213400000.0
2009-05-25 10:29:00,1.7216,1.7216,1.72105,1.72115,320600000.0
2009-05-25 10:30:00,1.72125,1.72125,1.72085,1.721,207200000.0
2009-05-25 10:31:00,1.7211,1.7215,1.72075,1.7215,369000000.0
2009-05-25 10:32:00,1.7214,1.72145,1.72075,1.721,232000000.0
2009-05-25 10:33:00,1.72105,1.7218,1.72095,1.7217,241800000.0
2009-05-25 10:34:00,1.7216,1.72205,1.72145,1.7219,305000000.0
2009-05-25 10:35:00,1.72185,1.72235,1.72165,1.7223,346800000.0
2009-05-25 10:36:00,1.72235,1.7226,1.72215,1.72255,230400000.0
2009-05-25 10:37:00,1.72255,1.72255,1.7221,1.72215,121200000.0
2009-05-25 10:38:00,1.72215,1.7227,1.72215,1.7227,261600000.0
2009-05-25 10:39:00,1.7227,1.72285,1.7223,1.7225,219000000.0
2009-05-25 10:40:00,1.7225,1.72255,1.7222,1.72235,182400000.0
2009-05-25 10:41:00,1.72235,1.7225,1.72235,1.7224,43200000.0
2009-05-25 10:42:00,1.72245,1.7225,1.72235,1.72245,116800000.0
2009-05-25 10:43:00,1.72245,1.7225,1.72235,1.72235,44600000.0
2009-05-25 10:44:00,1.7224,1.7227,1.7223,1.72255,272400000.0
2009-05-25 10:45:00,1.7226,1.72305,1.7226,1.723,97400000.0
2009-05-25 10:46:00,1.72275,1.7229,1.72245,1.7227,234600000.0
2009-05-25 10:47:00,1.72275,1.723,1.72255,1.72275,187800000.0
2009-05-25 10:48:00,1.72275,1.723,1.7226,1.72275,164400000.0
2009-05-25 10:49:00,1.72275,1.7231,1.72265,1.7227,142600000.0
2009-05-25 10:50:00,1.72265,1.72285,1.7226,1.7227,84400000.0
2009-05-25 10:51:00,1.7227,1.72305,1.72265,1.7228,249600000.0
2009-05-25 10:52:00,1.72285,1.72295,1.72265,1.72285,145000000.0
2009-05-25 10:53:00,1.72285,1.72315,1.72285,1.7229,61000000.0
2009-05-25 10:54:00,1.723,1.7235,1.723,1.7235,170400000.0
2009-05-25 10:55:00,1.72355,1.7236,1.7232,1.7234,255000000.0
2009-05-25 10:56:00,1.7234,1.7234,1.723,1.723,215200000.0
2009-05-25 10:57:00,1.723,1.72325,1.72285,1.7232,174000000.0
2009-05-25 10:58:00,1.7232,1.7232,1.72305,1.72315,146600000.0
2009-05-25 10:59:00,1.7232,1.72365,1.7231,1.72365,351600000.0
2009-05-25 11:00:00,1.72365,1.72395,1.72335,1.7239,459200000.0
2009-05-25 11:01:00,1.72395,1.72425,1.7233,1.7235,223400000.0
2009-05-25 11:02:00,1.72365,1.72385,1.72345,1.7235,116000000.0
2009-05-25 11:03:00,1.7235,1.72365,1.7229,1.7232,245200000.0
2009-05-25 11:04:00,1.72315,1.72335,1.72295,1.7231,173600000.0
2009-05-25 11:05:00,1.7231,1.7233,1.7229,1.72325,189600000.0
2009-05-25 11:06:00,1.72315,1.72335,1.72305,1.7233,207800000.0
2009-05-25 11:07:00,1.7233,1.724,1.7232,1.724,184400000.0
2009-05-25 11:08:00,1.724,1.7246,1.724,1.7246,218400000.0
2009-05-25 11:09:00,1.72455,1.72475,1.724,1.724,198200000.0
2009-05-25 11:10:00,1.72395,1.72465,1.72395,1.72435,198000000.0
2009-05-25 11:11:00,1.7244,1.7245,1.7241,1.72425,164600000.0
2009-05-25 11:12:00,1.7242,1.7245,1.72405,1.7245,216400000.0
2009-05-25 11:13:00,1.72455,1.72615,1.7245,1.7259,247000000.0
2009-05-25 11:14:00,1.72595,1.7266,1.7259,1.7264,255600000.0
2009-05-25 11:15:00,1.72635,1.72745,1.72615,1.72695,205400000.0
2009-05-25 11:16:00,1.7269,1.72735,1.72685,1.72695,116800000.0
2009-05-25 11:17:00,1.72695,1.727,1.72625,1.72625,220400000.0
2009-05-25 11:18:00,1.7262,1.7266,1.72615,1.72645,78000000.0
2009-05-25 11:19:00,1.72655,1.7269,1.72645,1.7269,116400000.0
2009-05-25 11:20:00,1.7269,1.7271,1.7268,1.7269,274200000.0
2009-05-25 11:21:00,1.7269,1.7272,1.72675,1.72705,202200000.0
2009-05-25 11:22:00,1.727,1.7273,1.72675,1.72695,227200000.0
2009-05-25 11:23:00,1.727,1.72705,1.72675,1.7269,99400000.0
2009-05-25 11:24:00,1.7269,1.7273,1.72665,1.72685,200600000.0
2009-05-25 11:25:00,1.7269,1.72715,1.7268,1.72715,118800000.0
2009-05-25 11:26:00,1.72715,1.72715,1.7268,1.72685,70200000.0
2009-05-25 11:27:00,1.7268,1.7269,1.72665,1.7268,106200000.0
2009-05-25 11:28:00,1.7267,1.72695,1.726,1.7264,282200000.0
2009-05-25 11:29:00,1.72655,1.72675,1.72645,1.72665,292200000.0
2009-05-25 11:30:00,1.7266,1.7267,1.72615,1.72625,181000000.0
2009-05-25 11:31:00,1.72625,1.7264,1.72565,1.7259,300200000.0
2009-05-25 11:32:00,1.7257,1.7258,1.72545,1.7255,279800000.0
2009-05-25 11:33:00,1.7255,1.72565,1.7252,1.72535,139200000.0
2009-05-25 11:34:00,1.7252,1.7253,1.72485,1.7251,131400000.0
2009-05-25 11:35:00,1.72515,1.7252,1.7249,1.72515,105000000.0
2009-05-25 11:36:00,1.7252,1.72565,1.725,1.72505,234200000.0
2009-05-25 11:37:00,1.72505,1.72535,1.725,1.72515,171200000.0
2009-05-25 11:38:00,1.72515,1.7253,1.72505,1.7251,187800000.0
2009-05-25 11:39:00,1.72515,1.7253,1.7251,1.72525,48800000.0
2009-05-25 11:40:00,1.72525,1.7254,1.7251,1.7254,135600000.0
2009-05-25 11:41:00,1.7254,1.72565,1.72535,1.72535,188400000.0
2009-05-25 11:42:00,1.7254,1.72565,1.72515,1.72525,112800000.0
2009-05-25 11:43:00,1.72525,1.72585,1.725,1.7251,295600000.0
2009-05-25 11:44:00,1.7251,1.72535,1.725,1.7252,242600000.0
2009-05-25 11:45:00,1.7252,1.7256,1.72505,1.72545,126000000.0
2009-05-25 11:46:00,1.7254,1.7263,1.7254,1.72585,220800000.0
2009-05-25 11:47:00,1.72585,1.7263,1.7258,1.7258,60000000.0
2009-05-25 11:48:00,1.72585,1.72615,1.72585,1.7261,85800000.0
2009-05-25 11:49:00,1.72605,1.7264,1.72585,1.72595,338600000.0
2009-05-25 11:50:00,1.72595,1.7262,1.72585,1.7262,211800000.0
2009-05-25 11:51:00,1.72615,1.7262,1.72575,1.7261,146200000.0
2009-05-25 11:52:00,1.726,1.72605,1.7252,1.7252,165800000.0
2009-05-25 11:53:00,1.7251,1.7253,1.7248,1.72485,118200000.0
2009-05-25 11:54:00,1.7248,1.72495,1.7247,1.72475,48200000.0
2009-05-25 11:55:00,1.72475,1.725,1.7245,1.7248,192400000.0
2009-05-25 11:56:00,1.7249,1.7249,1.7243,1.72455,139400000.0
2009-05-25 11:57:00,1.72465,1.7247,1.7243,1.7243,76200000.0
2009-05-25 11:58:00,1.72435,1.7246,1.7242,1.72455,89400000.0
2009-05-25 11:59:00,1.72455,1.72455,1.724,1.7242,70000000.0
2009-05-25 12:00:00,1.7242,1.7248,1.72415,1.72455,171000000.0
2009-05-25 12:01:00,1.72455,1.72485,1.72455,1.72475,44600000.0
2009-05-25 12:02:00,1.72475,1.7249,1.7246,1.72485,24000000.0
2009-05-25 12:03:00,1.72485,1.72485,1.72465,1.7247,107200000.0
2009-05-25 12:04:00,1.72465,1.72485,1.72465,1.72485,38400000.0
2009-05-25 12:05:00,1.72475,1.7248,1.7246,1.72465,63000000.0
2009-05-25 12:06:00,1.7247,1.725,1.7247,1.72485,61200000.0
2009-05-25 12:07:00,1.72485,1.7249,1.72485,1.7249,24000000.0
2009-05-25 12:08:00,1.7247,1.72495,1.7247,1.72475,59800000.0
2009-05-25 12:09:00,1.72485,1.72495,1.72455,1.72465,68600000.0
2009-05-25 12:10:00,1.7247,1.7248,1.72415,1.72475,43200000.0
2009-05-25 12:11:00,1.72475,1.7249,1.72475,1.7248,14400000.0
2009-05-25 12:12:00,1.725,1.72525,1.725,1.72505,22400000.0
2009-05-25 12:13:00,1.72495,1.72515,1.72475,1.72505,78000000.0
2009-05-25 12:14:00,1.72515,1.7254,1.72485,1.725,65000000.0
2009-05-25 12:15:00,1.72485,1.7252,1.72475,1.72495,46200000.0
2009-05-25 12:16:00,1.72485,1.72495,1.7244,1.7248,40000000.0
2009-05-25 12:17:00,1.72485,1.7251,1.7247,1.7247,85600000.0
2009-05-25 12:18:00,1.7247,1.7251,1.72465,1.72475,127400000.0
2009-05-25 12:19:00,1.72475,1.7249,1.7246,1.7248,28800000.0
2009-05-25 12:20:00,1.72475,1.72475,1.7247,1.7247,8000000.0
2009-05-25 12:21:00,1.72465,1.7248,1.72465,1.72475,30400000.0
2009-05-25 12:22:00,1.7247,1.72475,1.7246,1.72465,70400000.0
2009-05-25 12:23:00,1.7248,1.725,1.7247,1.72475,77800000.0
2009-05-25 12:24:00,1.7247,1.725,1.7247,1.7249,33000000.0
2009-05-25 12:25:00,1.725,1.725,1.72475,1.72475,53000000.0
2009-05-25 12:26:00,1.72475,1.72475,1.7245,1.7247,70400000.0
2009-05-25 12:27:00,1.7248,1.7249,1.7247,1.7249,77000000.0
2009-05-25 12:28:00,1.7249,1.725,1.72475,1.72475,100000000.0
2009-05-25 12:29:00,1.72475,1.72485,1.7245,1.72485,46800000.0
2009-05-25 12:30:00,1.7247,1.72475,1.72445,1.72465,81600000.0
2009-05-25 12:31:00,1.72475,1.7254,1.7246,1.72525,95400000.0
2009-05-25 12:32:00,1.72535,1.7254,1.72505,1.7252,54200000.0
2009-05-25 12:33:00,1.7252,1.7252,1.72505,1.7252,22400000.0
2009-05-25 12:34:00,1.72515,1.7252,1.72515,1.7252,9600000.0
2009-05-25 12:35:00,1.72525,1.7256,1.725,1.7253,61600000.0
2009-05-25 12:36:00,1.72535,1.72545,1.7253,1.72545,50800000.0
2009-05-25 12:37:00,1.72545,1.72555,1.72485,1.7249,96600000.0
2009-05-25 12:38:00,1.7248,1.725,1.7246,1.7249,143000000.0
2009-05-25 12:39:00,1.72495,1.7251,1.72485,1.7249,19200000.0
2009-05-25 12:40:00,1.7249,1.7249,1.72475,1.7248,40000000.0
2009-05-25 12:41:00,1.7249,1.7251,1.72475,1.72485,108800000.0
2009-05-25 12:42:00,1.7249,1.7252,1.7248,1.725,115800000.0
2009-05-25 12:43:00,1.72485,1.72505,1.7247,1.7248,84800000.0
2009-05-25 12:44:00,1.7248,1.72495,1.7247,1.7248,72200000.0
2009-05-25 12:45:00,1.7248,1.7248,1.72445,1.72465,147800000.0
2009-05-25 12:46:00,1.72475,1.7249,1.7246,1.7246,135000000.0
2009-05-25 12:47:00,1.72475,1.7249,1.72455,1.7248,92800000.0
2009-05-25 12:48:00,1.7248,1.7249,1.72475,1.7249,86400000.0
2009-05-25 12:49:00,1.7249,1.7249,1.7248,1.7249,27200000.0
2009-05-25 12:50:00,1.7249,1.7252,1.72485,1.72515,61000000.0
2009-05-25 12:51:00,1.72535,1.7254,1.72505,1.72505,86800000.0
2009-05-25 12:52:00,1.72505,1.7251,1.7247,1.7248,54600000.0
2009-05-25 12:53:00,1.72485,1.72485,1.7246,1.72485,78400000.0
2009-05-25 12:54:00,1.72485,1.72505,1.72485,1.72505,94400000.0
2009-05-25 12:55:00,1.7249,1.7252,1.7249,1.7252,67200000.0
2009-05-25 12:56:00,1.72515,1.7252,1.72505,1.7252,22400000.0
2009-05-25 12:57:00,1.7252,1.7255,1.7252,1.72535,62400000.0
2009-05-25 12:58:00,1.72535,1.7254,1.7252,1.7254,152000000.0
2009-05-25 12:59:00,1.7254,1.7254,1.7249,1.7249,73600000.0
2009-05-25 13:00:00,1.7249,1.72505,1.7246,1.72495,121400000.0
2009-05-25 13:01:00,1.72485,1.72515,1.72485,1.7251,14400000.0
2009-05-25 13:02:00,1.7251,1.7254,1.7251,1.7254,88000000.0
2009-05-25 13:03:00,1.72525,1.72525,1.72515,1.72525,48000000.0
2009-05-25 13:04:00,1.72525,1.7253,1.72505,1.72525,91000000.0
2009-05-25 13:05:00,1.7253,1.72535,1.725,1.7251,99200000.0
2009-05-25 13:06:00,1.7253,1.7253,1.725,1.72525,127000000.0
2009-05-25 13:07:00,1.72525,1.72525,1.72495,1.72495,27200000.0
2009-05-25 13:08:00,1.72495,1.7251,1.7247,1.7247,115200000.0
2009-05-25 13:09:00,1.7246,1.72485,1.7243,1.7247,143800000.0
2009-05-25 13:10:00,1.72465,1.72485,1.7245,1.72455,102400000.0
2009-05-25 13:11:00,1.72455,1.7248,1.7245,1.7248,65600000.0
2009-05-25 13:12:00,1.7248,1.72485,1.7247,1.72475,59200000.0
2009-05-25 13:13:00,1.72475,1.72495,1.7247,1.7249,73600000.0
2009-05-25 13:14:00,1.72495,1.72575,1.72485,1.72545,92200000.0
2009-05-25 13:15:00,1.72545,1.7256,1.7252,1.72545,89600000.0
2009-05-25 13:16:00,1.72535,1.7254,1.7253,1.7253,35200000.0
2009-05-25 13:17:00,1.7253,1.7253,1.7251,1.7251,108200000.0
2009-05-25 13:18:00,1.7251,1.7256,1.725,1.72555,147400000.0
2009-05-25 13:19:00,1.72555,1.7257,1.7252,1.72525,78400000.0
2009-05-25 13:20:00,1.7252,1.72525,1.72485,1.72505,103800000.0
2009-05-25 13:21:00,1.725,1.7251,1.7249,1.7249,62400000.0
2009-05-25 13:22:00,1.7249,1.725,1.7248,1.72485,82000000.0
2009-05-25 13:23:00,1.7248,1.72525,1.7248,1.72525,146200000.0
2009-05-25 13:24:00,1.72525,1.7253,1.72475,1.72495,109600000.0
2009-05-25 13:25:00,1.72495,1.7251,1.72495,1.72505,41200000.0
2009-05-25 13:26:00,1.72505,1.72505,1.7249,1.725,65400000.0
2009-05-25 13:27:00,1.725,1.72505,1.7249,1.72495,68000000.0
2009-05-25 13:28:00,1.72495,1.725,1.72475,1.7249,159800000.0
2009-05-25 13:29:00,1.7249,1.72525,1.72475,1.7252,115200000.0
2009-05-25 13:30:00,1.72485,1.72505,1.72465,1.7247,105800000.0
2009-05-25 13:31:00,1.7247,1.7247,1.72465,1.72465,27200000.0
2009-05-25 13:32:00,1.7247,1.72505,1.7247,1.72495,121000000.0
2009-05-25 13:33:00,1.72495,1.72515,1.72465,1.725,67200000.0
2009-05-25 13:34:00,1.725,1.72525,1.72495,1.7251,20800000.0
2009-05-25 13:35:00,1.7251,1.72515,1.7249,1.725,126800000.0
2009-05-25 13:36:00,1.72505,1.7251,1.7247,1.7248,78400000.0
2009-05-25 13:37:00,1.72485,1.72485,1.72475,1.7248,32000000.0
2009-05-25 13:38:00,1.72475,1.7249,1.7247,1.7248,50800000.0
2009-05-25 13:39:00,1.7248,1.72485,1.7245,1.7247,111800000.0
2009-05-25 13:40:00,1.72475,1.72535,1.72475,1.72535,48000000.0
2009-05-25 13:41:00,1.72535,1.72545,1.72505,1.7251,48400000.0
2009-05-25 13:42:00,1.72525,1.72555,1.725,1.72535,87600000.0
2009-05-25 13:43:00,1.72535,1.72555,1.7253,1.7253,77200000.0
2009-05-25 13:44:00,1.72535,1.72535,1.72505,1.7251,28800000.0
2009-05-25 13:45:00,1.7251,1.72525,1.7249,1.72505,134000000.0
2009-05-25 13:46:00,1.72505,1.72525,1.72485,1.72525,115200000.0
2009-05-25 13:47:00,1.7251,1.72545,1.72505,1.72515,128400000.0
2009-05-25 13:48:00,1.72515,1.7252,1.725,1.725,126000000.0
2009-05-25 13:49:00,1.7251,1.72535,1.72495,1.7251,119200000.0
2009-05-25 13:50:00,1.7252,1.7252,1.72505,1.7252,41600000.0
2009-05-25 13:51:00,1.7251,1.7251,1.7248,1.7249,101000000.0
2009-05-25 13:52:00,1.72495,1.72525,1.72485,1.7249,63800000.0
2009-05-25 13:53:00,1.72485,1.7252,1.72485,1.725,41000000.0
2009-05-25 13:54:00,1.72495,1.72515,1.7249,1.72495,99200000.0
2009-05-25 13:55:00,1.7249,1.7253,1.72485,1.72515,111200000.0
2009-05-25 13:56:00,1.7251,1.72545,1.7251,1.72515,99400000.0
2009-05-25 13:57:00,1.7253,1.7254,1.725,1.725,121600000.0
2009-05-25 13:58:00,1.725,1.7251,1.7247,1.7251,114400000.0
2009-05-25 13:59:00,1.7251,1.72515,1.7245,1.72485,119600000.0
2009-05-25 14:00:00,1.72485,1.7249,1.72465,1.7248,105800000.0
2009-05-25 14:01:00,1.72485,1.725,1.7247,1.7248,100600000.0
2009-05-25 14:02:00,1.7248,1.7248,1.72465,1.72465,35200000.0
2009-05-25 14:03:00,1.72465,1.72475,1.7246,1.7247,19200000.0
2009-05-25 14:04:00,1.7247,1.72485,1.72465,1.72485,44800000.0
2009-05-25 14:05:00,1.7248,1.72495,1.7247,1.7249,80200000.0
2009-05-25 14:06:00,1.72495,1.72495,1.7245,1.7247,147800000.0
2009-05-25 14:07:00,1.7247,1.7248,1.72445,1.72445,90200000.0
2009-05-25 14:08:00,1.7245,1.72475,1.72435,1.72445,185200000.0
2009-05-25 14:09:00,1.72435,1.7245,1.7242,1.7243,160800000.0
2009-05-25 14:10:00,1.7243,1.7243,1.72405,1.72415,223800000.0
2009-05-25 14:11:00,1.72415,1.7242,1.72415,1.7242,38000000.0
2009-05-25 14:12:00,1.7241,1.72415,1.7239,1.72415,165600000.0
2009-05-25 14:13:00,1.72415,1.72415,1.7237,1.72375,153600000.0
2009-05-25 14:14:00,1.7237,1.7239,1.7235,1.72385,265600000.0
2009-05-25 14:15:00,1.72385,1.72395,1.7235,1.7237,319400000.0
2009-05-25 14:16:00,1.7239,1.7239,1.7237,1.7238,75400000.0
2009-05-25 14:17:00,1.7239,1.72405,1.7235,1.7235,240200000.0
2009-05-25 14:18:00,1.7235,1.7238,1.7235,1.7236,147400000.0
2009-05-25 14:19:00,1.72325,1.7235,1.7227,1.72295,297400000.0
2009-05-25 14:20:00,1.7229,1.7231,1.72275,1.72305,158400000.0
2009-05-25 14:21:00,1.72305,1.72365,1.72305,1.72355,178400000.0
2009-05-25 14:22:00,1.7235,1.72355,1.7231,1.72325,199000000.0
2009-05-25 14:23:00,1.7233,1.72335,1.72295,1.72315,56000000.0
2009-05-25 14:24:00,1.723,1.7231,1.72275,1.7231,56400000.0
2009-05-25 14:25:00,1.72315,1.7233,1.723,1.72315,192200000.0
2009-05-25 14:26:00,1.72315,1.7234,1.72305,1.72325,139800000.0
2009-05-25 14:27:00,1.72325,1.72355,1.7231,1.7231,61600000.0
2009-05-25 14:28:00,1.7231,1.72325,1.72295,1.723,208000000.0
2009-05-25 14:29:00,1.723,1.7231,1.72285,1.72305,162600000.0
2009-05-25 14:30:00,1.72305,1.72335,1.72305,1.7233,91400000.0
2009-05-25 14:31:00,1.7233,1.72335,1.7229,1.72295,176800000.0
2009-05-25 14:32:00,1.7227,1.72305,1.7226,1.72285,80600000.0
2009-05-25 14:33:00,1.7228,1.723,1.7228,1.7229,67600000.0
2009-05-25 14:34:00,1.72305,1.72335,1.72295,1.72295,117000000.0
2009-05-25 14:35:00,1.7228,1.72305,1.7228,1.72295,41200000.0
2009-05-25 14:36:00,1.723,1.72335,1.723,1.7232,99400000.0
2009-05-25 14:37:00,1.7232,1.72325,1.72305,1.72305,64200000.0
2009-05-25 14:38:00,1.72305,1.7234,1.72305,1.72335,105200000.0
2009-05-25 14:39:00,1.72335,1.7235,1.72315,1.72345,96200000.0
2009-05-25 14:40:00,1.7235,1.7235,1.7233,1.72335,62200000.0
2009-05-25 14:41:00,1.7234,1.72375,1.72325,1.72345,142600000.0
2009-05-25 14:42:00,1.72325,1.7235,1.7232,1.7233,98000000.0
2009-05-25 14:43:00,1.7233,1.72355,1.7233,1.7234,45600000.0
2009-05-25 14:44:00,1.7234,1.7235,1.72335,1.72335,56000000.0
2009-05-25 14:45:00,1.7233,1.7234,1.72325,1.7233,56800000.0
2009-05-25 14:46:00,1.72315,1.72315,1.7231,1.7231,34800000.0
2009-05-25 14:47:00,1.72305,1.72315,1.72285,1.723,109200000.0
2009-05-25 14:48:00,1.7228,1.72287,1.72261,1.72275,547400000.0
2009-05-25 14:49:00,1.723,1.7231,1.72285,1.72295,72800000.0
2009-05-25 14:50:00,1.72295,1.72315,1.7229,1.7231,57600000.0
2009-05-25 14:51:00,1.72325,1.72325,1.723,1.7231,41000000.0
2009-05-25 14:52:00,1.72315,1.72315,1.72275,1.72295,66400000.0
2009-05-25 14:53:00,1.72295,1.7231,1.7227,1.7228,108800000.0
2009-05-25 14:54:00,1.7228,1.72305,1.7225,1.72265,197600000.0
2009-05-25 14:55:00,1.72275,1.7229,1.72255,1.72265,122800000.0
2009-05-25 14:56:00,1.72275,1.72275,1.72265,1.72265,26800000.0
2009-05-25 14:57:00,1.72265,1.72275,1.72265,1.7227,65800000.0
2009-05-25 14:58:00,1.72265,1.72295,1.7226,1.7227,79600000.0
2009-05-25 14:59:00,1.7225,1.72315,1.72245,1.72305,54200000.0
2009-05-25 15:00:00,1.72305,1.72305,1.7229,1.72295,114200000.0
2009-05-25 15:01:00,1.7229,1.723,1.7228,1.7229,56200000.0
2009-05-25 15:02:00,1.72295,1.723,1.72285,1.7229,22800000.0
2009-05-25 15:03:00,1.7229,1.72295,1.7221,1.72235,132400000.0
2009-05-25 15:04:00,1.7225,1.7228,1.7219,1.7224,106200000.0
2009-05-25 15:05:00,1.72235,1.7226,1.72235,1.7226,74600000.0
2009-05-25 15:06:00,1.7226,1.7226,1.72235,1.7224,74000000.0
2009-05-25 15:07:00,1.7224,1.7225,1.72235,1.7225,52400000.0
2009-05-25 15:08:00,1.72275,1.7228,1.72255,1.72265,34400000.0
2009-05-25 15:09:00,1.7227,1.7227,1.72245,1.72245,22200000.0
2009-05-25 15:10:00,1.72245,1.7225,1.72235,1.7224,56000000.0
2009-05-25 15:11:00,1.7224,1.72245,1.7221,1.72215,38600000.0
2009-05-25 15:12:00,1.72215,1.7224,1.7221,1.7224,27200000.0
2009-05-25 15:13:00,1.72245,1.7229,1.72245,1.7228,72800000.0
2009-05-25 15:14:00,1.72285,1.72295,1.72255,1.7227,88400000.0
2009-05-25 15:15:00,1.72275,1.7228,1.7223,1.7224,242200000.0
2009-05-25 15:16:00,1.72245,1.72275,1.72245,1.72275,172800000.0
2009-05-25 15:17:00,1.7227,1.72285,1.7225,1.72255,184200000.0
2009-05-25 15:18:00,1.72255,1.7227,1.72245,1.72245,71000000.0
2009-05-25 15:19:00,1.72255,1.7227,1.72245,1.72255,76400000.0
2009-05-25 15:20:00,1.7226,1.7226,1.7225,1.7225,24000000.0
2009-05-25 15:21:00,1.7227,1.7227,1.7225,1.7225,96000000.0
2009-05-25 15:22:00,1.72265,1.72275,1.7225,1.7227,145200000.0
2009-05-25 15:23:00,1.7227,1.7227,1.72255,1.72255,58800000.0
2009-05-25 15:24:00,1.72255,1.7228,1.72255,1.72265,55200000.0
2009-05-25 15:25:00,1.7226,1.7226,1.72225,1.72255,264400000.0
2009-05-25 15:26:00,1.7227,1.7228,1.7226,1.7228,123600000.0
2009-05-25 15:27:00,1.7228,1.72285,1.72265,1.72285,48000000.0
2009-05-25 15:28:00,1.723,1.723,1.72225,1.7225,192200000.0
2009-05-25 15:29:00,1.72255,1.7227,1.7224,1.7227,131600000.0
2009-05-25 15:30:00,1.72265,1.7228,1.72255,1.72275,158000000.0
2009-05-25 15:31:00,1.72275,1.72275,1.7227,1.7227,13600000.0
2009-05-25 15:32:00,1.7227,1.7227,1.7223,1.72245,52000000.0
2009-05-25 15:33:00,1.7225,1.7226,1.72235,1.7224,51800000.0
2009-05-25 15:34:00,1.72245,1.7226,1.7224,1.7226,96000000.0
2009-05-25 15:35:00,1.7226,1.72265,1.72245,1.7225,131800000.0
2009-05-25 15:36:00,1.72245,1.72255,1.7219,1.7219,199400000.0
2009-05-25 15:37:00,1.72195,1.7221,1.72185,1.7219,71800000.0
2009-05-25 15:38:00,1.72185,1.72185,1.72165,1.72185,47600000.0
2009-05-25 15:39:00,1.7218,1.7218,1.7213,1.72135,37200000.0
2009-05-25 15:40:00,1.7215,1.72165,1.7214,1.72165,86200000.0
2009-05-25 15:41:00,1.72155,1.7218,1.72145,1.7217,119800000.0
2009-05-25 15:42:00,1.72175,1.72185,1.72155,1.72155,35800000.0
2009-05-25 15:43:00,1.72155,1.72225,1.72145,1.7215,142200000.0
2009-05-25 15:44:00,1.7215,1.72225,1.7214,1.7217,245800000.0
2009-05-25 15:45:00,1.7219,1.722,1.72175,1.7218,79400000.0
2009-05-25 15:46:00,1.7219,1.7219,1.7218,1.72185,24400000.0
2009-05-25 15:47:00,1.7219,1.7219,1.72175,1.7219,25600000.0
2009-05-25 15:48:00,1.72195,1.72195,1.72175,1.7219,48400000.0
2009-05-25 15:49:00,1.7219,1.72215,1.72175,1.72215,93800000.0
2009-05-25 15:50:00,1.72205,1.72225,1.7218,1.7218,61000000.0
2009-05-25 15:51:00,1.7219,1.7223,1.7219,1.72225,306400000.0
2009-05-25 15:52:00,1.7224,1.72325,1.7224,1.723,222400000.0
2009-05-25 15:53:00,1.72295,1.723,1.7225,1.7228,108200000.0
2009-05-25 15:54:00,1.7227,1.72285,1.72225,1.72275,192200000.0
2009-05-25 15:55:00,1.72285,1.7229,1.7228,1.7228,21600000.0
2009-05-25 15:56:00,1.723,1.72305,1.72295,1.72295,35200000.0
2009-05-25 15:57:00,1.723,1.723,1.72255,1.7229,58800000.0
2009-05-25 15:58:00,1.72295,1.723,1.7228,1.72295,49000000.0
2009-05-25 15:59:00,1.72295,1.72295,1.7227,1.7227,65800000.0
2009-05-25 16:00:00,1.7227,1.7232,1.72265,1.72315,170000000.0
2009-05-25 16:01:00,1.7233,1.72345,1.7227,1.72285,160800000.0
2009-05-25 16:02:00,1.72285,1.72295,1.72275,1.7229,59800000.0
2009-05-25 16:03:00,1.7229,1.723,1.72285,1.72285,79200000.0
2009-05-25 16:04:00,1.72285,1.7232,1.7228,1.7232,55800000.0
2009-05-25 16:05:00,1.7231,1.7234,1.7231,1.72315,91800000.0
2009-05-25 16:06:00,1.72315,1.72325,1.723,1.7232,52000000.0
2009-05-25 16:07:00,1.7232,1.7232,1.7231,1.7231,47800000.0
2009-05-25 16:08:00,1.72305,1.72335,1.723,1.72325,108000000.0
2009-05-25 16:09:00,1.7233,1.7237,1.7232,1.7236,84000000.0
2009-05-25 16:10:00,1.7236,1.72375,1.7234,1.72375,70000000.0
2009-05-25 16:11:00,1.7239,1.7239,1.7233,1.7233,91000000.0
2009-05-25 16:12:00,1.7233,1.7236,1.7231,1.7232,57400000.0
2009-05-25 16:13:00,1.7233,1.7234,1.72315,1.72325,158000000.0
2009-05-25 16:14:00,1.72325,1.7234,1.72275,1.723,95800000.0
2009-05-25 16:15:00,1.7235,1.72375,1.7232,1.72375,37200000.0
2009-05-25 16:16:00,1.72385,1.72385,1.72375,1.7238,16000000.0
2009-05-25 16:17:00,1.72385,1.72385,1.72345,1.72345,121800000.0
2009-05-25 16:18:00,1.7235,1.7236,1.72325,1.7233,69400000.0
2009-05-25 16:19:00,1.7233,1.7233,1.7221,1.72275,146800000.0
2009-05-25 16:20:00,1.7228,1.72325,1.7228,1.7232,30800000.0
2009-05-25 16:21:00,1.72325,1.72365,1.72315,1.72345,119000000.0
2009-05-25 16:22:00,1.72345,1.7237,1.72345,1.7236,34400000.0
2009-05-25 16:23:00,1.72355,1.7236,1.7233,1.7233,59000000.0
2009-05-25 16:24:00,1.72335,1.7238,1.72325,1.7238,66000000.0
2009-05-25 16:25:00,1.7238,1.7238,1.72375,1.7238,8000000.0
2009-05-25 16:26:00,1.7238,1.72385,1.7237,1.7238,142600000.0
2009-05-25 16:27:00,1.7238,1.72405,1.72365,1.72405,99400000.0
2009-05-25 16:28:00,1.72405,1.72405,1.72355,1.7236,58600000.0
2009-05-25 16:29:00,1.7236,1.7236,1.7235,1.72355,35400000.0
2009-05-25 16:30:00,1.72345,1.724,1.72325,1.72395,116800000.0
2009-05-25 16:31:00,1.7241,1.7241,1.7238,1.72385,71400000.0
2009-05-25 16:32:00,1.7238,1.72405,1.7238,1.7238,59400000.0
2009-05-25 16:33:00,1.72395,1.72395,1.7238,1.7238,18600000.0
2009-05-25 16:34:00,1.7238,1.7239,1.7238,1.7239,21800000.0
2009-05-25 16:35:00,1.72385,1.7241,1.7236,1.7241,54000000.0
2009-05-25 16:36:00,1.7239,1.72415,1.7238,1.7241,131000000.0
2009-05-25 16:37:00,1.7242,1.72475,1.7241,1.72475,129200000.0
2009-05-25 16:38:00,1.72465,1.7247,1.7242,1.72425,123200000.0
2009-05-25 16:39:00,1.72395,1.72395,1.72365,1.72375,92400000.0
2009-05-25 16:40:00,1.72375,1.724,1.72355,1.72385,92800000.0
2009-05-25 16:41:00,1.7239,1.7243,1.7239,1.7243,23400000.0
2009-05-25 16:42:00,1.7243,1.72435,1.7242,1.72435,12000000.0
2009-05-25 16:43:00,1.7242,1.7242,1.7241,1.72415,6800000.0
2009-05-25 16:44:00,1.72425,1.7245,1.72425,1.7244,25600000.0
2009-05-25 16:45:00,1.72435,1.72435,1.72435,1.72435,5200000.0
2009-05-25 16:46:00,1.7243,1.7243,1.7242,1.7242,28800000.0
2009-05-25 16:47:00,1.72415,1.7242,1.72395,1.72415,82400000.0
2009-05-25 16:48:00,1.7241,1.7241,1.724,1.72405,24400000.0
2009-05-25 16:49:00,1.72385,1.72405,1.72385,1.72405,12400000.0
2009-05-25 16:50:00,1.724,1.724,1.72375,1.72375,23200000.0
2009-05-25 16:51:00,1.72375,1.724,1.72365,1.72365,88400000.0
2009-05-25 16:52:00,1.7237,1.72395,1.72325,1.72335,49200000.0
2009-05-25 16:53:00,1.7234,1.7239,1.72335,1.7239,34800000.0
2009-05-25 16:54:00,1.724,1.7242,1.72385,1.7242,69600000.0
2009-05-25 16:55:00,1.7242,1.7242,1.72375,1.72375,46800000.0
2009-05-25 16:56:00,1.72375,1.72395,1.72355,1.72395,134800000.0
2009-05-25 16:57:00,1.72395,1.724,1.72315,1.72345,128400000.0
2009-05-25 16:58:00,1.72345,1.72345,1.7224,1.7227,80200000.0
2009-05-25 16:59:00,1.7227,1.7231,1.72255,1.7229,172600000.0
2009-05-25 17:00:00,1.72285,1.7235,1.7228,1.7233,179600000.0
2009-05-25 17:01:00,1.72335,1.7235,1.72275,1.7229,117800000.0
2009-05-25 17:02:00,1.7229,1.7233,1.7229,1.7231,68000000.0
2009-05-25 17:03:00,1.723,1.7231,1.723,1.72305,30800000.0
2009-05-25 17:04:00,1.7232,1.7233,1.7231,1.7233,22000000.0
2009-05-25 17:05:00,1.7233,1.72345,1.72305,1.7232,81600000.0
2009-05-25 17:06:00,1.72325,1.7239,1.72325,1.72385,61400000.0
2009-05-25 17:07:00,1.724,1.7242,1.7231,1.7231,49200000.0
2009-05-25 17:08:00,1.72325,1.72335,1.7231,1.7233,46800000.0
2009-05-25 17:09:00,1.7233,1.72355,1.7233,1.7235,62600000.0
2009-05-25 17:10:00,1.7235,1.72355,1.7235,1.7235,16600000.0
2009-05-25 17:11:00,1.7235,1.7235,1.7235,1.7235,2000000.0
2009-05-25 17:12:00,1.7235,1.7235,1.72345,1.72345,4400000.0
2009-05-25 17:13:00,1.72355,1.72375,1.7234,1.7236,73800000.0
2009-05-25 17:14:00,1.7236,1.7238,1.72345,1.72355,27800000.0
2009-05-25 17:15:00,1.72355,1.7236,1.7234,1.72355,24400000.0
2009-05-25 17:16:00,1.7233,1.7238,1.7233,1.7238,73400000.0
2009-05-25 17:17:00,1.7238,1.7238,1.72265,1.72285,72800000.0
2009-05-25 17:18:00,1.72295,1.723,1.7225,1.7228,95000000.0
2009-05-25 17:19:00,1.7229,1.7229,1.7223,1.72255,107600000.0
2009-05-25 17:20:00,1.72255,1.7227,1.7225,1.7226,50800000.0
2009-05-25 17:21:00,1.72245,1.7225,1.72245,1.72245,9400000.0
2009-05-25 17:22:00,1.7224,1.72245,1.7223,1.72245,30800000.0
2009-05-25 17:23:00,1.72235,1.7225,1.72235,1.7225,39000000.0
2009-05-25 17:24:00,1.7225,1.723,1.7225,1.7228,100600000.0
2009-05-25 17:25:00,1.72265,1.72275,1.7226,1.7226,32600000.0
2009-05-25 17:26:00,1.7227,1.72285,1.72245,1.7226,97000000.0
2009-05-25 17:27:00,1.7226,1.7229,1.7226,1.7229,53400000.0
2009-05-25 17:28:00,1.7229,1.723,1.7228,1.723,75600000.0
2009-05-25 17:29:00,1.723,1.7233,1.72295,1.72305,86400000.0
2009-05-25 17:30:00,1.723,1.72305,1.72295,1.72305,56400000.0
2009-05-25 17:31:00,1.72305,1.7232,1.72305,1.7231,36400000.0
2009-05-25 17:32:00,1.7231,1.7231,1.7231,1.7231,4800000.0
2009-05-25 17:33:00,1.7231,1.72315,1.7231,1.72315,26800000.0
2009-05-25 17:34:00,1.723,1.72305,1.723,1.72305,6400000.0
2009-05-25 17:35:00,1.72295,1.723,1.72295,1.72295,20800000.0
2009-05-25 17:36:00,1.7229,1.72295,1.7229,1.72295,4800000.0
2009-05-25 17:37:00,1.72295,1.723,1.72295,1.723,11200000.0
2009-05-25 17:38:00,1.723,1.723,1.72295,1.72295,6400000.0
2009-05-25 17:39:00,1.72305,1.7231,1.72305,1.72305,14200000.0
2009-05-25 17:40:00,1.72315,1.7235,1.7231,1.72345,104400000.0
2009-05-25 17:41:00,1.72355,1.7236,1.7235,1.72355,8000000.0
2009-05-25 17:42:00,1.72355,1.72355,1.7234,1.72345,29600000.0
2009-05-25 17:43:00,1.72345,1.72345,1.72345,1.72345,1600000.0
2009-05-25 17:44:00,1.7234,1.7234,1.72335,1.7234,10000000.0
2009-05-25 17:45:00,1.7234,1.7234,1.72325,1.72335,38400000.0
2009-05-25 17:46:00,1.7234,1.7234,1.7234,1.7234,1600000.0
2009-05-25 17:47:00,1.72335,1.72345,1.72335,1.7234,32000000.0
2009-05-25 17:48:00,1.7234,1.7235,1.7234,1.72345,35600000.0
2009-05-25 17:49:00,1.7234,1.72365,1.7234,1.72365,28400000.0
2009-05-25 17:50:00,1.72365,1.7239,1.72345,1.7236,81200000.0
2009-05-25 17:51:00,1.72375,1.7238,1.7237,1.7237,16000000.0
2009-05-25 17:52:00,1.72365,1.72385,1.72365,1.7237,15200000.0
2009-05-25 17:53:00,1.7236,1.7237,1.72355,1.72355,29600000.0
2009-05-25 17:54:00,1.72355,1.7236,1.72355,1.7236,40400000.0
2009-05-25 17:55:00,1.72355,1.7236,1.72355,1.7236,43200000.0
2009-05-25 17:56:00,1.7238,1.7239,1.7238,1.72385,18400000.0
2009-05-25 17:57:00,1.7239,1.7239,1.7235,1.72385,16600000.0
2009-05-25 17:58:00,1.72385,1.72385,1.72385,1.72385,1200000.0
2009-05-25 17:59:00,1.7238,1.72405,1.72365,1.72405,38000000.0
2009-05-25 18:00:00,1.724,1.724,1.72365,1.7238,48800000.0
2009-05-25 18:01:00,1.72405,1.7241,1.7239,1.724,21600000.0
2009-05-25 18:02:00,1.724,1.7248,1.7238,1.7238,69200000.0
2009-05-25 18:03:00,1.72405,1.72415,1.7239,1.724,51600000.0
2009-05-25 18:04:00,1.7241,1.7241,1.7236,1.7237,142400000.0
2009-05-25 18:05:00,1.7237,1.72375,1.72365,1.72375,30400000.0
2009-05-25 18:06:00,1.72375,1.72375,1.72375,1.72375,6400000.0
2009-05-25 18:07:00,1.7239,1.7239,1.7239,1.7239,16000000.0
2009-05-25 18:08:00,1.7239,1.724,1.7239,1.724,8000000.0
2009-05-25 18:09:00,1.724,1.72405,1.724,1.72405,4800000.0
2009-05-25 18:10:00,1.72395,1.72415,1.72375,1.72375,92800000.0
2009-05-25 18:11:00,1.72375,1.72375,1.7236,1.72365,32000000.0
2009-05-25 18:12:00,1.72375,1.72375,1.7237,1.7237,12800000.0
2009-05-25 18:13:00,1.72385,1.72385,1.72365,1.72365,7600000.0
2009-05-25 18:14:00,1.72365,1.72375,1.72365,1.72375,6400000.0
2009-05-25 18:15:00,1.72348,1.72374,1.72341,1.72341,513200000.0
2009-05-25 18:16:00,1.7238,1.72385,1.7238,1.72385,3200000.0
2009-05-25 18:17:00,1.7239,1.7239,1.7238,1.7238,8000000.0
2009-05-25 18:18:00,1.724,1.72405,1.724,1.724,20800000.0
2009-05-25 18:19:00,1.7241,1.7241,1.724,1.724,10400000.0
2009-05-25 18:20:00,1.72405,1.72405,1.724,1.724,11200000.0
2009-05-25 18:21:00,1.72395,1.72395,1.7239,1.7239,4800000.0
2009-05-25 18:22:00,1.72395,1.724,1.7233,1.7233,41600000.0
2009-05-25 18:23:00,1.7234,1.72345,1.72335,1.72335,8000000.0
2009-05-25 18:24:00,1.72335,1.7235,1.7233,1.7235,20800000.0
2009-05-25 18:25:00,1.7235,1.7235,1.72265,1.723,20400000.0
2009-05-25 18:26:00,1.72305,1.7231,1.72305,1.7231,9600000.0
2009-05-25 18:27:00,1.7226,1.72301,1.72231,1.72255,477000000.0
2009-05-25 18:28:00,1.7231,1.7231,1.7228,1.72285,17600000.0
2009-05-25 18:29:00,1.72285,1.7229,1.7228,1.72285,16000000.0
2009-05-25 18:30:00,1.7228,1.7228,1.7219,1.7219,62600000.0
2009-05-25 18:31:00,1.7219,1.72235,1.7219,1.72225,25000000.0
2009-05-25 18:32:00,1.7223,1.7224,1.7223,1.7224,6000000.0
2009-05-25 18:33:00,1.7223,1.7223,1.7221,1.72225,14000000.0
2009-05-25 18:34:00,1.72225,1.72225,1.72225,1.72225,8000000.0
2009-05-25 18:35:00,1.7223,1.7223,1.7223,1.7223,1600000.0
2009-05-25 18:36:00,1.72235,1.7224,1.72205,1.72205,98600000.0
2009-05-25 18:37:00,1.72205,1.72245,1.72205,1.7222,52200000.0
2009-05-25 18:38:00,1.72205,1.72245,1.72205,1.7222,50200000.0
2009-05-25 18:39:00,1.72235,1.7224,1.7223,1.7223,9600000.0
2009-05-25 18:40:00,1.72225,1.72255,1.72225,1.72245,49600000.0
2009-05-25 18:41:00,1.7224,1.7224,1.72225,1.7223,40600000.0
2009-05-25 18:42:00,1.7223,1.7223,1.72225,1.7223,4400000.0
2009-05-25 18:43:00,1.7223,1.7225,1.72225,1.72225,10400000.0
2009-05-25 18:44:00,1.7222,1.72275,1.7222,1.7227,33200000.0
2009-05-25 18:45:00,1.7227,1.72275,1.7226,1.7226,20800000.0
2009-05-25 18:46:00,1.72215,1.72255,1.72215,1.72255,9200000.0
2009-05-25 18:47:00,1.7227,1.7227,1.72265,1.72265,8000000.0
2009-05-25 18:48:00,1.7227,1.7227,1.7226,1.72265,22400000.0
2009-05-25 18:49:00,1.72265,1.72265,1.72265,1.72265,8000000.0
2009-05-25 18:50:00,1.72265,1.7228,1.7226,1.72265,36400000.0
2009-05-25 18:51:00,1.72265,1.7228,1.72265,1.7228,48800000.0
2009-05-25 18:52:00,1.72275,1.7228,1.72275,1.7228,4800000.0
2009-05-25 18:53:00,1.72275,1.72275,1.7224,1.7226,12400000.0
2009-05-25 18:54:00,1.72265,1.7227,1.72265,1.7227,11200000.0
2009-05-25 18:55:00,1.7227,1.72285,1.72255,1.7226,88000000.0
2009-05-25 18:56:00,1.7226,1.7226,1.7224,1.72245,20000000.0
2009-05-25 18:57:00,1.72245,1.72245,1.72205,1.7221,76400000.0
2009-05-25 18:58:00,1.72205,1.7223,1.722,1.72205,34000000.0
2009-05-25 18:59:00,1.7221,1.7221,1.7221,1.7221,4800000.0
2009-05-25 19:00:00,1.72215,1.7222,1.7219,1.7219,30400000.0
2009-05-25 19:01:00,1.7219,1.72205,1.7216,1.7217,23600000.0
2009-05-25 19:02:00,1.72165,1.7221,1.72165,1.722,40000000.0
2009-05-25 19:03:00,1.7219,1.72195,1.7218,1.72195,8000000.0
2009-05-25 19:04:00,1.7218,1.722,1.72175,1.722,24400000.0
2009-05-25 19:05:00,1.72195,1.7225,1.72185,1.7225,45800000.0
2009-05-25 19:06:00,1.7225,1.7225,1.72215,1.7222,54400000.0
2009-05-25 19:07:00,1.72245,1.72245,1.722,1.72205,6400000.0
2009-05-25 19:08:00,1.72185,1.72198,1.72173,1.72185,409400000.0
2009-05-25 19:09:00,1.72205,1.7221,1.7218,1.72195,14400000.0
2009-05-25 19:10:00,1.7216,1.7217,1.7216,1.7217,14800000.0
2009-05-25 19:11:00,1.7217,1.72205,1.72155,1.72205,33600000.0
2009-05-25 19:12:00,1.7221,1.7221,1.7221,1.7221,6400000.0
2009-05-25 19:13:00,1.7221,1.7221,1.7221,1.7221,8000000.0
2009-05-25 19:14:00,1.72205,1.7222,1.72205,1.7222,14400000.0
2009-05-25 19:15:00,1.7222,1.7222,1.7222,1.7222,1600000.0
2009-05-25 19:16:00,1.7222,1.7222,1.722,1.72205,9600000.0
2009-05-25 19:17:00,1.7221,1.72215,1.72205,1.72215,20000000.0
2009-05-25 19:18:00,1.7221,1.72215,1.7221,1.7221,31600000.0
2009-05-25 19:19:00,1.7221,1.7221,1.7221,1.7221,2800000.0
2009-05-25 19:20:00,1.72225,1.7223,1.72205,1.72205,40200000.0
2009-05-25 19:21:00,1.7221,1.7224,1.72205,1.7224,28000000.0
2009-05-25 19:22:00,1.72215,1.72239,1.72211,1.72225,308000000.0
2009-05-25 19:23:00,1.7224,1.72255,1.7223,1.72245,33000000.0
2009-05-25 19:24:00,1.72225,1.72225,1.72225,1.72225,4800000.0
2009-05-25 19:25:00,1.72215,1.72225,1.7221,1.72215,30400000.0
2009-05-25 19:26:00,1.7221,1.7221,1.7221,1.7221,11200000.0
2009-05-25 19:27:00,1.7221,1.72225,1.722,1.7222,64800000.0
2009-05-25 19:28:00,1.7222,1.72235,1.7222,1.72235,244000000.0
2009-05-25 19:29:00,1.72235,1.72245,1.7223,1.72245,18800000.0
2009-05-25 19:30:00,1.72245,1.7226,1.7224,1.72255,22400000.0
2009-05-25 19:31:00,1.7225,1.7225,1.7214,1.7216,35400000.0
2009-05-25 19:32:00,1.7216,1.7216,1.72125,1.7214,9200000.0
2009-05-25 19:33:00,1.72145,1.7217,1.72145,1.7217,21800000.0
2009-05-25 19:34:00,1.7217,1.7217,1.7217,1.7217,1600000.0
2009-05-25 19:35:00,1.7217,1.72185,1.7213,1.7218,18400000.0
2009-05-25 19:36:00,1.7218,1.7218,1.7218,1.7218,6400000.0
2009-05-25 19:37:00,1.72125,1.7214,1.72125,1.7214,4400000.0
2009-05-25 19:38:00,1.72185,1.72205,1.72185,1.722,6000000.0
2009-05-25 19:39:00,1.722,1.722,1.7218,1.7219,28000000.0
2009-05-25 19:40:00,1.72185,1.72185,1.7218,1.7218,6000000.0
2009-05-25 19:41:00,1.7218,1.72185,1.7218,1.72185,4400000.0
2009-05-25 19:42:00,1.72156,1.72164,1.72133,1.72164,186800000.0
2009-05-25 19:43:00,1.7219,1.72195,1.72175,1.72175,14000000.0
2009-05-25 19:44:00,1.72175,1.7218,1.72175,1.7218,4400000.0
2009-05-25 19:45:00,1.72148,1.72173,1.72138,1.72152,151200000.0
2009-05-25 19:46:00,1.72205,1.7224,1.72205,1.7224,32000000.0
2009-05-25 19:47:00,1.7223,1.7228,1.72205,1.7225,48800000.0
2009-05-25 19:48:00,1.7227,1.7234,1.7225,1.72325,74800000.0
2009-05-25 19:49:00,1.72275,1.7234,1.72275,1.7234,58000000.0
2009-05-25 19:50:00,1.7234,1.7234,1.723,1.7232,25600000.0
2009-05-25 19:51:00,1.72325,1.72325,1.72315,1.72315,24400000.0
2009-05-25 19:52:00,1.7232,1.7232,1.7232,1.7232,1200000.0
2009-05-25 19:53:00,1.7232,1.7232,1.7232,1.7232,3600000.0
2009-05-25 19:54:00,1.72315,1.7232,1.72315,1.7232,3600000.0
2009-05-25 19:55:00,1.72335,1.7234,1.72275,1.72275,62600000.0
2009-05-25 19:56:00,1.72285,1.72285,1.72265,1.72265,10800000.0
2009-05-25 19:57:00,1.72265,1.72265,1.72265,1.72265,1600000.0
2009-05-25 19:58:00,1.7226,1.7226,1.7225,1.7225,3200000.0
2009-05-25 19:59:00,1.72265,1.7227,1.72265,1.7227,20800000.0
2009-05-25 20:00:00,1.72275,1.723,1.72275,1.72285,11200000.0
2009-05-25 20:01:00,1.72275,1.72275,1.72275,1.72275,1600000.0
2009-05-25 20:02:00,1.72275,1.72285,1.7227,1.72285,14000000.0
2009-05-25 20:03:00,1.72285,1.72285,1.7226,1.7226,6400000.0
2009-05-25 20:04:00,1.7226,1.72265,1.7226,1.72265,4800000.0
2009-05-25 20:05:00,1.72255,1.72255,1.7225,1.7225,20800000.0
2009-05-25 20:06:00,1.7226,1.7227,1.7226,1.7227,45600000.0
2009-05-25 20:07:00,1.72233,1.7224,1.72212,1.72237,272600000.0
2009-05-25 20:08:00,1.7227,1.7227,1.72255,1.72255,6000000.0
2009-05-25 20:09:00,1.7226,1.7226,1.7226,1.7226,3200000.0
2009-05-25 20:10:00,1.7226,1.7226,1.7226,1.7226,1600000.0
2009-05-25 20:11:00,1.7226,1.7226,1.72255,1.72255,4800000.0
2009-05-25 20:12:00,1.72265,1.72265,1.72265,1.72265,3200000.0
2009-05-25 20:13:00,1.72218,1.72237,1.72202,1.72215,209200000.0
2009-05-25 20:14:00,1.7222,1.72238,1.72215,1.7223,126400000.0
2009-05-25 20:15:00,1.7226,1.7226,1.7226,1.7226,1600000.0
2009-05-25 20:16:00,1.72222,1.72232,1.72215,1.72215,146800000.0
2009-05-25 20:17:00,1.72265,1.72265,1.72265,1.72265,1200000.0
2009-05-25 20:18:00,1.7226,1.7226,1.72255,1.7226,11200000.0
2009-05-25 20:19:00,1.7226,1.7226,1.7226,1.7226,3200000.0
2009-05-25 20:20:00,1.7226,1.7226,1.7226,1.7226,4800000.0
2009-05-25 20:21:00,1.7226,1.7226,1.7226,1.7226,1600000.0
2009-05-25 20:22:00,1.72265,1.72265,1.7226,1.72265,23200000.0
2009-05-25 20:23:00,1.72265,1.72265,1.72245,1.72245,4800000.0
2009-05-25 20:24:00,1.72245,1.72245,1.72245,1.72245,1600000.0
2009-05-25 20:25:00,1.7227,1.7227,1.7227,1.7227,1600000.0
2009-05-25 20:26:00,1.72265,1.7227,1.72245,1.7225,17200000.0
2009-05-25 20:27:00,1.72245,1.7226,1.72245,1.7226,8000000.0
2009-05-25 20:28:00,1.7225,1.7225,1.7225,1.7225,1600000.0
2009-05-25 20:29:00,1.72255,1.72295,1.7225,1.72295,13200000.0
2009-05-25 20:30:00,1.72285,1.72285,1.7228,1.7228,2400000.0
2009-05-25 20:31:00,1.72295,1.72295,1.72295,1.72295,1600000.0
2009-05-25 20:32:00,1.723,1.723,1.7229,1.7229,9600000.0
2009-05-25 20:33:00,1.7229,1.7229,1.7229,1.7229,3200000.0
2009-05-25 20:34:00,1.72275,1.72285,1.72275,1.72275,9600000.0
2009-05-25 20:35:00,1.7227,1.7227,1.7227,1.7227,1600000.0
2009-05-25 20:36:00,1.7227,1.7227,1.72255,1.72255,22400000.0
2009-05-25 20:37:00,1.72225,1.72232,1.72225,1.72226,44200000.0
2009-05-25 20:38:00,1.72223,1.72236,1.72222,1.72225,28000000.0
2009-05-25 20:39:00,1.7226,1.7227,1.7226,1.7227,16000000.0
2009-05-25 20:40:00,1.7227,1.7227,1.72255,1.7226,16000000.0
2009-05-25 20:41:00,1.72265,1.72265,1.7226,1.7226,3200000.0
2009-05-25 20:42:00,1.7226,1.72265,1.72255,1.7226,9600000.0
2009-05-25 20:43:00,1.7226,1.7227,1.7226,1.7227,6400000.0
2009-05-25 20:44:00,1.72235,1.7224,1.72225,1.72232,82800000.0
2009-05-25 20:45:00,1.7227,1.7227,1.7227,1.7227,3200000.0
2009-05-25 20:46:00,1.72212,1.72241,1.72212,1.72225,57200000.0
2009-05-25 20:47:00,1.72275,1.72295,1.7227,1.72275,18000000.0
2009-05-25 20:48:00,1.72295,1.72295,1.7229,1.7229,4800000.0
2009-05-25 20:49:00,1.72295,1.723,1.72295,1.723,11200000.0
2009-05-25 20:50:00,1.723,1.7236,1.723,1.7236,50400000.0
2009-05-25 20:51:00,1.7237,1.7237,1.72345,1.72345,29000000.0
2009-05-25 20:52:00,1.7236,1.7236,1.7236,1.7236,5600000.0
2009-05-25 20:53:00,1.72315,1.72315,1.72303,1.72308,68600000.0
2009-05-25 20:54:00,1.7236,1.7236,1.72355,1.7236,31400000.0
2009-05-25 20:55:00,1.7236,1.72375,1.72345,1.7235,51400000.0
2009-05-25 20:56:00,1.7235,1.7237,1.7235,1.7236,18400000.0
2009-05-25 20:57:00,1.7237,1.72375,1.7237,1.72375,7600000.0
2009-05-25 20:58:00,1.7238,1.72395,1.72335,1.72345,36800000.0
2009-05-25 20:59:00,1.7235,1.7235,1.7233,1.7235,18000000.0
2009-05-25 21:00:00,1.72291,1.72297,1.72267,1.72297,31600000.0
2009-05-25 21:01:00,1.7235,1.7235,1.7234,1.7234,4800000.0
2009-05-25 21:02:00,1.72345,1.72345,1.72335,1.72335,8000000.0
2009-05-25 21:03:00,1.72275,1.72289,1.72255,1.72286,112200000.0
2009-05-25 21:04:00,1.72335,1.72335,1.7229,1.7229,4000000.0
2009-05-25 21:05:00,1.723,1.723,1.723,1.723,1200000.0
2009-05-25 21:06:00,1.723,1.723,1.723,1.723,1200000.0
2009-05-25 21:07:00,1.72325,1.72325,1.72325,1.72325,1200000.0
2009-05-25 21:08:00,1.72325,1.72335,1.72325,1.72325,8000000.0
2009-05-25 21:09:00,1.72335,1.72335,1.72335,1.72335,1200000.0
2009-05-25 21:10:00,1.7234,1.7234,1.7234,1.7234,1200000.0
2009-05-25 21:11:00,1.7234,1.7234,1.72335,1.72335,6400000.0
2009-05-25 21:12:00,1.72301,1.72301,1.72261,1.72261,40400000.0
2009-05-25 21:13:00,1.7233,1.7233,1.72305,1.72315,32800000.0
2009-05-25 21:14:00,1.7232,1.7232,1.72315,1.72315,3200000.0
2009-05-25 21:15:00,1.72265,1.72283,1.72248,1.72283,228200000.0
2009-05-25 21:16:00,1.72325,1.72325,1.72325,1.72325,1600000.0
2009-05-25 21:17:00,1.72325,1.72325,1.7232,1.7232,8000000.0
2009-05-25 21:18:00,1.7232,1.72325,1.7232,1.7232,6400000.0
2009-05-25 21:19:00,1.7232,1.72325,1.7231,1.72315,22400000.0
2009-05-25 21:20:00,1.7225,1.7225,1.72216,1.7225,186600000.0
2009-05-25 21:21:00,1.7231,1.7231,1.7231,1.7231,1600000.0
2009-05-25 21:22:00,1.7231,1.7232,1.7231,1.7232,20000000.0
2009-05-25 21:23:00,1.72259,1.72266,1.72238,1.72238,144400000.0
2009-05-25 21:24:00,1.72315,1.72315,1.7231,1.7231,6400000.0
2009-05-25 21:25:00,1.72305,1.7232,1.72305,1.7232,6400000.0
2009-05-25 21:26:00,1.72265,1.72277,1.72265,1.7227,112000000.0
2009-05-25 21:27:00,1.7232,1.72325,1.7232,1.7232,20400000.0
2009-05-25 21:28:00,1.72269,1.72277,1.7225,1.72261,57000000.0
2009-05-25 21:29:00,1.72263,1.72271,1.72255,1.72255,127000000.0
2009-05-25 21:30:00,1.7232,1.7232,1.7232,1.7232,1600000.0
2009-05-25 21:31:00,1.72315,1.7232,1.72315,1.7232,3200000.0
2009-05-25 21:32:00,1.7227,1.72275,1.7226,1.72273,59200000.0
2009-05-25 21:33:00,1.72256,1.72287,1.72246,1.72282,131000000.0
2009-05-25 21:34:00,1.72223,1.7226,1.72223,1.7226,65800000.0
2009-05-25 21:35:00,1.72325,1.72325,1.72325,1.72325,1600000.0
2009-05-25 21:36:00,1.72325,1.7236,1.7227,1.7228,71200000.0
2009-05-25 21:37:00,1.72245,1.7229,1.7224,1.72285,36800000.0
2009-05-25 21:38:00,1.7229,1.7229,1.7229,1.7229,3200000.0
2009-05-25 21:39:00,1.7229,1.7229,1.7229,1.7229,1600000.0
2009-05-25 21:40:00,1.7229,1.7229,1.72285,1.7229,9000000.0
2009-05-25 21:41:00,1.7229,1.7229,1.7229,1.7229,16400000.0
2009-05-25 21:42:00,1.72295,1.723,1.72295,1.723,4400000.0
2009-05-25 21:43:00,1.7229,1.7231,1.7229,1.72295,17600000.0
2009-05-25 21:44:00,1.723,1.7231,1.72295,1.7231,8800000.0
2009-05-25 21:45:00,1.7231,1.7231,1.7229,1.7229,7600000.0
2009-05-25 21:46:00,1.7229,1.7229,1.7229,1.7229,6400000.0
2009-05-25 21:47:00,1.7229,1.7229,1.7229,1.7229,6000000.0
2009-05-25 21:48:00,1.72262,1.7227,1.72227,1.72227,38400000.0
2009-05-25 21:49:00,1.723,1.723,1.723,1.723,6400000.0
2009-05-25 21:50:00,1.723,1.7231,1.723,1.7231,14400000.0
2009-05-25 21:51:00,1.723,1.7232,1.72275,1.72275,17400000.0
2009-05-25 21:52:00,1.7228,1.72285,1.7228,1.72285,74800000.0
2009-05-25 21:53:00,1.7229,1.7229,1.7228,1.7228,44000000.0
2009-05-25 21:54:00,1.7228,1.72285,1.7228,1.72285,10800000.0
2009-05-25 21:55:00,1.7228,1.7229,1.7228,1.72285,54000000.0
2009-05-25 21:56:00,1.7229,1.72305,1.7228,1.72285,53000000.0
2009-05-25 21:57:00,1.72285,1.72285,1.72285,1.72285,3600000.0
2009-05-25 21:58:00,1.72244,1.72257,1.72244,1.72255,27200000.0
2009-05-25 21:59:00,1.72285,1.72285,1.72285,1.72285,2400000.0
2009-05-25 22:00:00,1.7228,1.7229,1.7228,1.7228,32400000.0
2009-05-25 22:01:00,1.7225,1.7226,1.7224,1.7225,32400000.0
2009-05-25 22:02:00,1.7227,1.72295,1.7226,1.72295,31200000.0
2009-05-25 22:03:00,1.72295,1.7232,1.72275,1.72275,49200000.0
2009-05-25 22:04:00,1.72275,1.723,1.72275,1.7229,28000000.0
2009-05-25 22:05:00,1.72275,1.7228,1.72275,1.7228,4800000.0
2009-05-25 22:06:00,1.7227,1.72275,1.7227,1.72275,3200000.0
2009-05-25 22:07:00,1.72275,1.7228,1.7224,1.7228,24600000.0
2009-05-25 22:08:00,1.72265,1.72265,1.7226,1.7226,6400000.0
2009-05-25 22:09:00,1.7226,1.7226,1.7226,1.7226,5600000.0
2009-05-25 22:10:00,1.7226,1.7226,1.7224,1.7224,30600000.0
2009-05-25 22:11:00,1.7224,1.7226,1.7222,1.72255,16400000.0
2009-05-25 22:12:00,1.72255,1.72255,1.7225,1.7225,10800000.0
2009-05-25 22:13:00,1.7225,1.7225,1.7225,1.7225,14400000.0
2009-05-25 22:14:00,1.7225,1.7225,1.7225,1.7225,13200000.0
2009-05-25 22:15:00,1.7221,1.7222,1.72205,1.72212,128400000.0
2009-05-25 22:16:00,1.72255,1.72295,1.72255,1.7228,11200000.0
2009-05-25 22:17:00,1.7228,1.7228,1.72255,1.72255,8000000.0
2009-05-25 22:18:00,1.7225,1.7227,1.7225,1.7226,36800000.0
2009-05-25 22:19:00,1.72255,1.72275,1.72255,1.72255,20400000.0
2009-05-25 22:20:00,1.72196,1.72196,1.72168,1.72195,53600000.0
2009-05-25 22:21:00,1.72205,1.72226,1.72205,1.72209,39200000.0
2009-05-25 22:22:00,1.72204,1.72225,1.72204,1.72213,9600000.0
2009-05-25 22:23:00,1.7225,1.72255,1.7225,1.72255,6000000.0
2009-05-25 22:24:00,1.7226,1.7226,1.7225,1.7225,7200000.0
2009-05-25 22:25:00,1.72265,1.72265,1.72265,1.72265,1600000.0
2009-05-25 22:26:00,1.72265,1.7227,1.72265,1.7227,4800000.0
2009-05-25 22:27:00,1.7227,1.7227,1.7227,1.7227,3200000.0
2009-05-25 22:28:00,1.72265,1.72285,1.7224,1.7224,13600000.0
2009-05-25 22:29:00,1.7225,1.7226,1.7225,1.7226,23600000.0
2009-05-25 22:30:00,1.7225,1.7225,1.7225,1.7225,61600000.0
2009-05-25 22:31:00,1.7225,1.7225,1.7225,1.7225,14000000.0
2009-05-25 22:32:00,1.7225,1.7225,1.7225,1.7225,5600000.0
2009-05-25 22:33:00,1.7225,1.7225,1.7224,1.7225,30000000.0
2009-05-25 22:34:00,1.7225,1.7225,1.7225,1.7225,13200000.0
2009-05-25 22:35:00,1.7225,1.7225,1.7224,1.7224,11600000.0
2009-05-25 22:36:00,1.7225,1.7225,1.7224,1.7225,60400000.0
2009-05-25 22:37:00,1.7225,1.7228,1.7224,1.7228,30800000.0
2009-05-25 22:38:00,1.7228,1.72295,1.7228,1.72295,10800000.0
2009-05-25 22:39:00,1.7231,1.7231,1.723,1.723,9600000.0
2009-05-25 22:40:00,1.723,1.72305,1.723,1.72305,3200000.0
2009-05-25 22:41:00,1.723,1.723,1.72285,1.72295,12400000.0
2009-05-25 22:42:00,1.72305,1.72305,1.723,1.723,3200000.0
2009-05-25 22:43:00,1.7224,1.72262,1.72233,1.72244,128800000.0
2009-05-25 22:44:00,1.723,1.723,1.72275,1.72275,18800000.0
2009-05-25 22:45:00,1.7228,1.7228,1.72275,1.72275,3200000.0
2009-05-25 22:46:00,1.7228,1.7228,1.7228,1.7228,3200000.0
2009-05-25 22:47:00,1.72231,1.72246,1.72228,1.72241,89400000.0
2009-05-25 22:48:00,1.72275,1.72275,1.72265,1.72265,19200000.0
2009-05-25 22:49:00,1.72285,1.72285,1.72285,1.72285,1600000.0
2009-05-25 22:50:00,1.72207,1.72218,1.72205,1.72216,8400000.0
2009-05-25 22:51:00,1.72225,1.72225,1.72207,1.72211,12400000.0
2009-05-25 22:52:00,1.7225,1.7227,1.7225,1.7227,18400000.0
2009-05-25 22:53:00,1.7227,1.7227,1.72265,1.7227,20400000.0
2009-05-25 22:54:00,1.72227,1.7224,1.72222,1.72222,30000000.0
2009-05-25 22:55:00,1.7227,1.7227,1.7225,1.7225,18000000.0
2009-05-25 22:56:00,1.7225,1.7225,1.7225,1.7225,2800000.0
2009-05-25 22:57:00,1.7225,1.7225,1.7225,1.7225,14000000.0
2009-05-25 22:58:00,1.72168,1.72186,1.72152,1.72152,51800000.0
2009-05-25 22:59:00,1.7225,1.7225,1.7212,1.7212,37000000.0
2009-05-25 23:00:00,1.72123,1.72186,1.72109,1.72127,77800000.0
2009-05-25 23:01:00,1.72177,1.72182,1.72137,1.72177,101400000.0
2009-05-25 23:02:00,1.72205,1.72215,1.72205,1.72205,16000000.0
2009-05-25 23:03:00,1.7221,1.7227,1.7221,1.7227,16800000.0
2009-05-25 23:04:00,1.7227,1.7227,1.72235,1.7226,17600000.0
2009-05-25 23:05:00,1.7229,1.72325,1.72255,1.7229,39000000.0
2009-05-25 23:06:00,1.72295,1.72305,1.72255,1.7228,22200000.0
2009-05-25 23:07:00,1.72275,1.72275,1.72265,1.72275,18200000.0
2009-05-25 23:08:00,1.72295,1.72495,1.72295,1.72385,46000000.0
2009-05-25 23:09:00,1.72385,1.724,1.7231,1.72355,31600000.0
2009-05-25 23:10:00,1.7236,1.7236,1.72355,1.72355,21200000.0
2009-05-25 23:11:00,1.7236,1.7237,1.7236,1.72365,20400000.0
2009-05-25 23:12:00,1.7236,1.7236,1.72355,1.72355,7200000.0
2009-05-25 23:13:00,1.7236,1.7236,1.72355,1.7236,30800000.0
2009-05-25 23:14:00,1.7237,1.72405,1.72365,1.72405,18400000.0
2009-05-25 23:15:00,1.72395,1.72395,1.72395,1.72395,4800000.0
2009-05-25 23:16:00,1.72385,1.72385,1.72375,1.72385,15000000.0
2009-05-25 23:17:00,1.72385,1.72385,1.72385,1.72385,13600000.0
2009-05-25 23:18:00,1.7238,1.7238,1.72345,1.72355,56000000.0
2009-05-25 23:19:00,1.72365,1.72375,1.72355,1.72355,30000000.0
2009-05-25 23:20:00,1.72355,1.7239,1.72355,1.7239,41600000.0
2009-05-25 23:21:00,1.7239,1.724,1.7235,1.72355,67200000.0
2009-05-25 23:22:00,1.72355,1.7239,1.72355,1.7236,14400000.0
2009-05-25 23:23:00,1.7236,1.7236,1.72345,1.7235,13200000.0
2009-05-25 23:24:00,1.7234,1.72355,1.72315,1.72345,45400000.0
2009-05-25 23:25:00,1.72345,1.7236,1.72325,1.7233,26400000.0
2009-05-25 23:26:00,1.72325,1.7236,1.72325,1.72345,20800000.0
2009-05-25 23:27:00,1.72335,1.72345,1.7233,1.72345,16000000.0
2009-05-25 23:28:00,1.72299,1.7233,1.72296,1.72307,102200000.0
2009-05-25 23:29:00,1.72331,1.72349,1.72308,1.72308,120200000.0
2009-05-25 23:30:00,1.72345,1.72365,1.7234,1.7236,16000000.0
2009-05-25 23:31:00,1.72355,1.72365,1.72355,1.7236,8800000.0
2009-05-25 23:32:00,1.72355,1.72365,1.72355,1.72365,7200000.0
2009-05-25 23:33:00,1.7236,1.72365,1.7236,1.72365,3200000.0
2009-05-25 23:34:00,1.7237,1.7237,1.7236,1.72365,13600000.0
2009-05-25 23:35:00,1.72365,1.7237,1.72365,1.7237,3200000.0
2009-05-25 23:36:00,1.72365,1.7237,1.7234,1.7234,42600000.0
2009-05-25 23:37:00,1.72345,1.72355,1.72345,1.72355,12000000.0
2009-05-25 23:38:00,1.72375,1.7238,1.72375,1.7238,7600000.0
2009-05-25 23:39:00,1.72303,1.72337,1.7221,1.7231,44800000.0
2009-05-25 23:40:00,1.72336,1.72357,1.7233,1.7233,63600000.0
2009-05-25 23:41:00,1.72347,1.72369,1.72332,1.72332,210000000.0
2009-05-25 23:42:00,1.72336,1.72357,1.72314,1.72337,194400000.0
2009-05-25 23:43:00,1.72336,1.72358,1.72326,1.72343,86600000.0
2009-05-25 23:44:00,1.7238,1.7238,1.7238,1.7238,5200000.0
2009-05-25 23:45:00,1.7238,1.72385,1.7238,1.72385,10800000.0
2009-05-25 23:46:00,1.724,1.72405,1.724,1.72405,4400000.0
2009-05-25 23:47:00,1.7241,1.7241,1.7241,1.7241,5200000.0
2009-05-25 23:48:00,1.7241,1.7241,1.7241,1.7241,4400000.0
2009-05-25 23:49:00,1.7241,1.72415,1.7241,1.72415,9400000.0
2009-05-25 23:50:00,1.7241,1.7241,1.7236,1.7236,13200000.0
2009-05-25 23:51:00,1.72375,1.72395,1.72375,1.72395,11600000.0
2009-05-25 23:52:00,1.7238,1.7238,1.7237,1.7237,11000000.0
2009-05-25 23:53:00,1.7237,1.72385,1.72325,1.72385,47200000.0
2009-05-25 23:54:00,1.7238,1.72385,1.72375,1.72375,38800000.0
2009-05-25 23:55:00,1.72365,1.72395,1.72365,1.72395,19200000.0
2009-05-25 23:56:00,1.72382,1.72382,1.72347,1.72371,86200000.0
2009-05-25 23:57:00,1.724,1.724,1.7235,1.7235,26400000.0
2009-05-25 23:58:00,1.72345,1.72355,1.72345,1.72345,23600000.0
2009-05-25 23:59:00,1.7235,1.7236,1.72345,1.72345,24600000.0
2009-05-26 00:00:00,1.7236,1.72365,1.72355,1.72365,36800000.0
2009-05-26 00:01:00,1.7236,1.72365,1.7233,1.7233,28800000.0
2009-05-26 00:02:00,1.7233,1.72335,1.72325,1.72335,30800000.0
2009-05-26 00:03:00,1.72335,1.72335,1.7233,1.7233,10000000.0
2009-05-26 00:04:00,1.7233,1.7233,1.7233,1.7233,1600000.0
2009-05-26 00:05:00,1.7233,1.7234,1.7233,1.72335,7000000.0
2009-05-26 00:06:00,1.7234,1.7234,1.72335,1.72335,6000000.0
2009-05-26 00:07:00,1.72325,1.72335,1.72325,1.72335,6000000.0
2009-05-26 00:08:00,1.7233,1.72345,1.72325,1.72345,52800000.0
2009-05-26 00:09:00,1.72355,1.72405,1.72345,1.72395,31000000.0
2009-05-26 00:10:00,1.724,1.72405,1.72375,1.7238,58000000.0
2009-05-26 00:11:00,1.7238,1.7239,1.7233,1.7233,38400000.0
2009-05-26 00:12:00,1.7234,1.72345,1.7233,1.7233,36400000.0
2009-05-26 00:13:00,1.7234,1.7234,1.7234,1.7234,6400000.0
2009-05-26 00:14:00,1.7234,1.7234,1.7234,1.7234,5800000.0
2009-05-26 00:15:00,1.7233,1.72335,1.7233,1.72335,13000000.0
2009-05-26 00:16:00,1.72335,1.72335,1.72315,1.72335,22600000.0
2009-05-26 00:17:00,1.7233,1.7233,1.7233,1.7233,1000000.0
2009-05-26 00:18:00,1.72335,1.72335,1.7233,1.7233,2000000.0
2009-05-26 00:19:00,1.72307,1.72307,1.72267,1.72286,76600000.0
2009-05-26 00:20:00,1.7233,1.7233,1.7233,1.7233,4000000.0
2009-05-26 00:21:00,1.72325,1.72345,1.72325,1.7233,25600000.0
2009-05-26 00:22:00,1.7233,1.7233,1.7231,1.7231,52000000.0
2009-05-26 00:23:00,1.7231,1.7232,1.7231,1.7232,14000000.0
2009-05-26 00:24:00,1.72315,1.72325,1.72315,1.7232,15200000.0
2009-05-26 00:25:00,1.7232,1.72325,1.7232,1.72325,14400000.0
2009-05-26 00:26:00,1.7232,1.7232,1.7232,1.7232,16000000.0
2009-05-26 00:27:00,1.72325,1.72325,1.7232,1.7232,23200000.0
2009-05-26 00:28:00,1.72325,1.72335,1.72325,1.7233,9400000.0
2009-05-26 00:29:00,1.72335,1.72335,1.72335,1.72335,4000000.0
2009-05-26 00:30:00,1.7233,1.7234,1.7233,1.72335,6000000.0
2009-05-26 00:31:00,1.72335,1.7234,1.7233,1.7233,8400000.0
2009-05-26 00:32:00,1.72272,1.72312,1.72272,1.72299,164200000.0
2009-05-26 00:33:00,1.7233,1.7234,1.7233,1.7234,9200000.0
2009-05-26 00:34:00,1.7234,1.7234,1.7234,1.7234,5600000.0
2009-05-26 00:35:00,1.7233,1.7233,1.7233,1.7233,5600000.0
2009-05-26 00:36:00,1.723,1.72321,1.72283,1.72321,102800000.0
2009-05-26 00:37:00,1.7233,1.7233,1.7233,1.7233,3200000.0
2009-05-26 00:38:00,1.7233,1.7233,1.7232,1.7232,4200000.0
2009-05-26 00:39:00,1.7232,1.7232,1.7232,1.7232,5200000.0
2009-05-26 00:40:00,1.72287,1.72323,1.72275,1.72291,236000000.0
2009-05-26 00:41:00,1.72309,1.72309,1.72273,1.72297,163200000.0
2009-05-26 00:42:00,1.72325,1.72355,1.7232,1.7232,34400000.0
2009-05-26 00:43:00,1.72315,1.7235,1.72315,1.7233,21600000.0
2009-05-26 00:44:00,1.7232,1.7233,1.7232,1.7233,12000000.0
2009-05-26 00:45:00,1.7233,1.72335,1.72325,1.72325,16800000.0
2009-05-26 00:46:00,1.7232,1.7232,1.7227,1.72285,81200000.0
2009-05-26 00:47:00,1.7228,1.7229,1.7226,1.72275,91600000.0
2009-05-26 00:48:00,1.7227,1.72275,1.7227,1.72275,16000000.0
2009-05-26 00:49:00,1.72275,1.7229,1.7227,1.7229,142000000.0
2009-05-26 00:50:00,1.723,1.72325,1.7226,1.7226,117000000.0
2009-05-26 00:51:00,1.72255,1.72265,1.72255,1.72265,39600000.0
2009-05-26 00:52:00,1.7227,1.7228,1.7226,1.7226,28200000.0
2009-05-26 00:53:00,1.72265,1.72295,1.72265,1.72295,22000000.0
2009-05-26 00:54:00,1.7228,1.7229,1.7227,1.72285,38000000.0
2009-05-26 00:55:00,1.7229,1.72345,1.7228,1.72285,93200000.0
2009-05-26 00:56:00,1.72295,1.72295,1.7227,1.72285,28800000.0
2009-05-26 00:57:00,1.72315,1.7232,1.72315,1.7232,8400000.0
2009-05-26 00:58:00,1.7233,1.7234,1.7232,1.7232,8000000.0
2009-05-26 00:59:00,1.72315,1.7234,1.72315,1.7234,22400000.0
2009-05-26 01:00:00,1.7233,1.7235,1.7229,1.723,96800000.0
2009-05-26 01:01:00,1.72305,1.72315,1.723,1.7231,47200000.0
2009-05-26 01:02:00,1.72325,1.72325,1.72295,1.7231,49400000.0
2009-05-26 01:03:00,1.72315,1.7234,1.72315,1.7232,43000000.0
2009-05-26 01:04:00,1.7232,1.7237,1.72315,1.7235,34000000.0
2009-05-26 01:05:00,1.7236,1.72365,1.7235,1.7235,19800000.0
2009-05-26 01:06:00,1.7235,1.7235,1.72295,1.72325,56400000.0
2009-05-26 01:07:00,1.7232,1.7232,1.72305,1.72305,34400000.0
2009-05-26 01:08:00,1.7231,1.7234,1.7231,1.7231,30400000.0
2009-05-26 01:09:00,1.72315,1.72355,1.7231,1.7231,66200000.0
2009-05-26 01:10:00,1.7231,1.72315,1.72295,1.72295,27200000.0
2009-05-26 01:11:00,1.7231,1.7234,1.72275,1.7228,28000000.0
2009-05-26 01:12:00,1.7228,1.72355,1.72275,1.72355,52000000.0
2009-05-26 01:13:00,1.72295,1.72325,1.72295,1.7232,8400000.0
2009-05-26 01:14:00,1.72325,1.7235,1.7232,1.7235,35200000.0
2009-05-26 01:15:00,1.7235,1.7235,1.7229,1.72345,38000000.0
2009-05-26 01:16:00,1.7231,1.72325,1.72265,1.72315,128400000.0
2009-05-26 01:17:00,1.72315,1.72325,1.7227,1.7227,53400000.0
2009-05-26 01:18:00,1.72265,1.7229,1.7226,1.72285,83200000.0
2009-05-26 01:19:00,1.72285,1.72285,1.72265,1.72285,28000000.0
2009-05-26 01:20:00,1.72285,1.72285,1.72285,1.72285,2400000.0
2009-05-26 01:21:00,1.72285,1.7229,1.7226,1.72285,54400000.0
2009-05-26 01:22:00,1.7228,1.7228,1.7227,1.72275,20000000.0
2009-05-26 01:23:00,1.72295,1.72315,1.7225,1.7226,114000000.0
2009-05-26 01:24:00,1.7226,1.7232,1.7226,1.72305,108600000.0
2009-05-26 01:25:00,1.7232,1.72325,1.72285,1.7229,38800000.0
2009-05-26 01:26:00,1.7228,1.7228,1.72275,1.7228,26400000.0
2009-05-26 01:27:00,1.7228,1.72295,1.7228,1.72295,12000000.0
2009-05-26 01:28:00,1.72295,1.72295,1.72265,1.7227,20800000.0
2009-05-26 01:29:00,1.72255,1.72295,1.72255,1.7229,59600000.0
2009-05-26 01:30:00,1.7229,1.7229,1.72245,1.72275,58400000.0
2009-05-26 01:31:00,1.72275,1.7238,1.72245,1.72315,78800000.0
2009-05-26 01:32:00,1.72325,1.7233,1.7221,1.72225,74200000.0
2009-05-26 01:33:00,1.72225,1.72255,1.7222,1.72255,154000000.0
2009-05-26 01:34:00,1.7225,1.72255,1.72245,1.72255,16000000.0
2009-05-26 01:35:00,1.7225,1.72255,1.72235,1.72235,75600000.0
2009-05-26 01:36:00,1.72235,1.72265,1.72235,1.72265,54000000.0
2009-05-26 01:37:00,1.72265,1.7227,1.7226,1.72265,48200000.0
2009-05-26 01:38:00,1.7227,1.7227,1.7225,1.72255,40000000.0
2009-05-26 01:39:00,1.7225,1.7225,1.7225,1.7225,2000000.0
2009-05-26 01:40:00,1.7225,1.7227,1.7225,1.7227,30000000.0
2009-05-26 01:41:00,1.72265,1.7231,1.72265,1.7231,38400000.0
2009-05-26 01:42:00,1.723,1.723,1.723,1.723,13200000.0
2009-05-26 01:43:00,1.72305,1.72315,1.72295,1.72315,37600000.0
2009-05-26 01:44:00,1.72315,1.7235,1.72315,1.7234,52600000.0
2009-05-26 01:45:00,1.72335,1.72345,1.72335,1.72345,12800000.0
2009-05-26 01:46:00,1.72355,1.72355,1.7235,1.7235,8400000.0
2009-05-26 01:47:00,1.7235,1.7236,1.72345,1.7236,13200000.0
2009-05-26 01:48:00,1.72365,1.72365,1.72295,1.72305,40400000.0
2009-05-26 01:49:00,1.723,1.7231,1.723,1.723,25600000.0
2009-05-26 01:50:00,1.723,1.723,1.723,1.723,5200000.0
2009-05-26 01:51:00,1.723,1.7231,1.723,1.723,32400000.0
2009-05-26 01:52:00,1.723,1.72305,1.7229,1.72305,30000000.0
2009-05-26 01:53:00,1.723,1.72305,1.723,1.72305,11600000.0
2009-05-26 01:54:00,1.7231,1.7231,1.723,1.72305,37200000.0
2009-05-26 01:55:00,1.72305,1.72325,1.72305,1.72325,106600000.0
2009-05-26 01:56:00,1.7232,1.7234,1.72285,1.72285,110800000.0
2009-05-26 01:57:00,1.72285,1.72285,1.7227,1.72275,31600000.0
2009-05-26 01:58:00,1.72275,1.72275,1.72275,1.72275,12800000.0
2009-05-26 01:59:00,1.72275,1.72325,1.72275,1.72325,55000000.0
2009-05-26 02:00:00,1.7232,1.72375,1.72315,1.72375,38000000.0
2009-05-26 02:01:00,1.7237,1.7237,1.72355,1.7236,33600000.0
2009-05-26 02:02:00,1.72365,1.7237,1.7236,1.7237,16800000.0
2009-05-26 02:03:00,1.72365,1.72365,1.72365,1.72365,1200000.0
2009-05-26 02:04:00,1.7237,1.724,1.723,1.723,228800000.0
2009-05-26 02:05:00,1.72305,1.72305,1.72275,1.7228,81400000.0
2009-05-26 02:06:00,1.72285,1.72285,1.72225,1.7226,195199999.0
2009-05-26 02:07:00,1.7226,1.72285,1.72255,1.72275,71000000.0
2009-05-26 02:08:00,1.72285,1.72325,1.7228,1.72285,156000000.0
2009-05-26 02:09:00,1.72285,1.7229,1.72285,1.7229,8400000.0
2009-05-26 02:10:00,1.72295,1.723,1.7229,1.72295,33600000.0
2009-05-26 02:11:00,1.72295,1.723,1.7229,1.723,29200000.0
2009-05-26 02:12:00,1.723,1.72305,1.72285,1.723,76400000.0
2009-05-26 02:13:00,1.72265,1.7228,1.7222,1.72255,182000000.0
2009-05-26 02:14:00,1.72275,1.72305,1.72265,1.7228,148000000.0
2009-05-26 02:15:00,1.7228,1.7231,1.7224,1.72265,282000000.0
2009-05-26 02:16:00,1.72265,1.723,1.72255,1.72295,167800000.0
2009-05-26 02:17:00,1.72295,1.72295,1.7229,1.72295,52400000.0
2009-05-26 02:18:00,1.72295,1.7233,1.72295,1.7232,95200000.0
2009-05-26 02:19:00,1.72325,1.72365,1.7229,1.72345,162200000.0
2009-05-26 02:20:00,1.72345,1.7235,1.7229,1.72305,68600000.0
2009-05-26 02:21:00,1.72295,1.72345,1.72295,1.72325,73200000.0
2009-05-26 02:22:00,1.72325,1.72325,1.7232,1.7232,30800000.0
2009-05-26 02:23:00,1.72325,1.7233,1.72315,1.7233,60400000.0
2009-05-26 02:24:00,1.72325,1.7235,1.72265,1.723,133000000.0
2009-05-26 02:25:00,1.723,1.7232,1.72295,1.7232,84200000.0
2009-05-26 02:26:00,1.7232,1.72325,1.72315,1.72325,74200000.0
2009-05-26 02:27:00,1.7232,1.7234,1.7232,1.72335,31400000.0
2009-05-26 02:28:00,1.72335,1.7234,1.72315,1.72335,67800000.0
2009-05-26 02:29:00,1.7234,1.7236,1.72325,1.7233,105000000.0
2009-05-26 02:30:00,1.72345,1.72355,1.72285,1.72295,82800000.0
2009-05-26 02:31:00,1.72295,1.7232,1.7229,1.72305,47400000.0
2009-05-26 02:32:00,1.72305,1.7231,1.72265,1.72285,100400000.0
2009-05-26 02:33:00,1.7227,1.7233,1.72265,1.7233,90800000.0
2009-05-26 02:34:00,1.72325,1.72335,1.72305,1.72335,84600000.0
2009-05-26 02:35:00,1.72335,1.72355,1.7231,1.72345,103400000.0
2009-05-26 02:36:00,1.7234,1.72355,1.7232,1.7232,86000000.0
2009-05-26 02:37:00,1.7232,1.72335,1.72305,1.7233,81200000.0
2009-05-26 02:38:00,1.7233,1.72335,1.723,1.72305,101200000.0
2009-05-26 02:39:00,1.723,1.72325,1.723,1.72325,231000000.0
2009-05-26 02:40:00,1.72325,1.7233,1.72315,1.72325,37600000.0
2009-05-26 02:41:00,1.72325,1.72325,1.7231,1.72325,35200000.0
2009-05-26 02:42:00,1.72325,1.7237,1.72305,1.72355,253600000.0
2009-05-26 02:43:00,1.7236,1.7236,1.7232,1.7233,68000000.0
2009-05-26 02:44:00,1.72335,1.7234,1.7233,1.7234,46000000.0
2009-05-26 02:45:00,1.72335,1.7235,1.72325,1.7235,147600000.0
2009-05-26 02:46:00,1.7234,1.7241,1.7232,1.7236,456400000.0
2009-05-26 02:47:00,1.7236,1.724,1.72335,1.72355,142200000.0
2009-05-26 02:48:00,1.72365,1.7238,1.72325,1.7236,181800000.0
2009-05-26 02:49:00,1.7236,1.7236,1.7231,1.72335,128000000.0
2009-05-26 02:50:00,1.72345,1.7236,1.72305,1.72325,228800000.0
2009-05-26 02:51:00,1.7233,1.72335,1.72255,1.72275,127400000.0
2009-05-26 02:52:00,1.7228,1.723,1.7227,1.7228,114200000.0
2009-05-26 02:53:00,1.72285,1.7229,1.72265,1.7229,73000000.0
2009-05-26 02:54:00,1.72255,1.72335,1.72235,1.72235,166800000.0
2009-05-26 02:55:00,1.7222,1.72295,1.7222,1.7229,88000000.0
2009-05-26 02:56:00,1.7229,1.72335,1.7229,1.7231,76800000.0
2009-05-26 02:57:00,1.7231,1.7239,1.7231,1.7234,182200000.0
2009-05-26 02:58:00,1.72345,1.724,1.7234,1.724,114200000.0
2009-05-26 02:59:00,1.7241,1.72485,1.7239,1.7246,184600000.0
2009-05-26 03:00:00,1.7246,1.72495,1.724,1.7244,141400000.0
2009-05-26 03:01:00,1.7244,1.72485,1.72345,1.7238,285400000.0
2009-05-26 03:02:00,1.72385,1.72475,1.72385,1.7247,160000000.0
2009-05-26 03:03:00,1.7249,1.7249,1.7238,1.724,130200000.0
2009-05-26 03:04:00,1.724,1.7241,1.72375,1.72375,65600000.0
2009-05-26 03:05:00,1.72375,1.72415,1.72375,1.72415,54600000.0
2009-05-26 03:06:00,1.72415,1.7242,1.7238,1.7242,36000000.0
2009-05-26 03:07:00,1.7242,1.72425,1.724,1.724,59200000.0
2009-05-26 03:08:00,1.724,1.72415,1.7234,1.7238,108000000.0
2009-05-26 03:09:00,1.72375,1.72385,1.7234,1.7234,104800000.0
2009-05-26 03:10:00,1.7234,1.7239,1.72305,1.7239,83600000.0
2009-05-26 03:11:00,1.72385,1.72415,1.7236,1.7237,128400000.0
2009-05-26 03:12:00,1.7237,1.7237,1.7235,1.72365,48600000.0
2009-05-26 03:13:00,1.72365,1.72445,1.7233,1.72425,262000000.0
2009-05-26 03:14:00,1.72425,1.72445,1.72325,1.72345,231200000.0
2009-05-26 03:15:00,1.72345,1.7239,1.72345,1.72365,189200000.0
2009-05-26 03:16:00,1.7238,1.72415,1.7235,1.7237,166200000.0
2009-05-26 03:17:00,1.7237,1.72395,1.72365,1.72395,96000000.0
2009-05-26 03:18:00,1.72395,1.7242,1.72365,1.72405,142800000.0
2009-05-26 03:19:00,1.72405,1.7248,1.7239,1.7243,249200000.0
2009-05-26 03:20:00,1.72445,1.7251,1.72435,1.7247,185200000.0
2009-05-26 03:21:00,1.72475,1.72475,1.7245,1.72455,56000000.0
2009-05-26 03:22:00,1.72455,1.72475,1.72445,1.7246,93000000.0
2009-05-26 03:23:00,1.72465,1.7252,1.72465,1.7251,102400000.0
2009-05-26 03:24:00,1.72505,1.72535,1.7248,1.72505,146800000.0
2009-05-26 03:25:00,1.72505,1.7253,1.72505,1.72525,69200000.0
2009-05-26 03:26:00,1.72525,1.72545,1.72495,1.72535,119400000.0
2009-05-26 03:27:00,1.72535,1.72545,1.72495,1.725,156800000.0
2009-05-26 03:28:00,1.725,1.7251,1.7249,1.72495,103000000.0
2009-05-26 03:29:00,1.72485,1.72495,1.72455,1.7246,120400000.0
2009-05-26 03:30:00,1.7246,1.725,1.7245,1.72465,149000000.0
2009-05-26 03:31:00,1.7246,1.725,1.7246,1.72485,63200000.0
2009-05-26 03:32:00,1.72485,1.72485,1.72445,1.7247,153800000.0
2009-05-26 03:33:00,1.7247,1.72515,1.7247,1.7251,157000000.0
2009-05-26 03:34:00,1.7251,1.7251,1.7244,1.72465,230400000.0
2009-05-26 03:35:00,1.72465,1.7248,1.72415,1.72465,155400000.0
2009-05-26 03:36:00,1.72475,1.7252,1.7246,1.72505,123600000.0
2009-05-26 03:37:00,1.725,1.72545,1.725,1.7254,118600000.0
2009-05-26 03:38:00,1.7254,1.72575,1.72525,1.7256,133000000.0
2009-05-26 03:39:00,1.7256,1.72565,1.7248,1.72485,71000000.0
2009-05-26 03:40:00,1.7249,1.7256,1.7249,1.72535,72200000.0
2009-05-26 03:41:00,1.72535,1.7257,1.72495,1.7251,197200000.0
2009-05-26 03:42:00,1.7251,1.72525,1.7248,1.72485,218200000.0
2009-05-26 03:43:00,1.72485,1.7254,1.72485,1.7253,199400000.0
2009-05-26 03:44:00,1.72515,1.72545,1.7246,1.72475,176400000.0
2009-05-26 03:45:00,1.725,1.72555,1.72485,1.7251,183000000.0
2009-05-26 03:46:00,1.7251,1.7254,1.72485,1.72525,129000000.0
2009-05-26 03:47:00,1.72535,1.72545,1.7249,1.7251,172200000.0
2009-05-26 03:48:00,1.7251,1.72545,1.72505,1.72525,97000000.0
2009-05-26 03:49:00,1.72515,1.7255,1.725,1.72525,287000000.0
2009-05-26 03:50:00,1.7253,1.7253,1.72415,1.72445,184400000.0
2009-05-26 03:51:00,1.7245,1.72535,1.72445,1.72525,170200000.0
2009-05-26 03:52:00,1.7253,1.7254,1.7242,1.72495,188600000.0
2009-05-26 03:53:00,1.725,1.72525,1.7244,1.7251,104400000.0
2009-05-26 03:54:00,1.725,1.725,1.7241,1.7245,128000000.0
2009-05-26 03:55:00,1.7245,1.72485,1.7242,1.7242,130600000.0
2009-05-26 03:56:00,1.7243,1.72475,1.72375,1.7244,159400000.0
2009-05-26 03:57:00,1.7245,1.72455,1.72425,1.72445,50000000.0
2009-05-26 03:58:00,1.7246,1.72465,1.7234,1.72345,121400000.0
2009-05-26 03:59:00,1.72335,1.72415,1.72325,1.72395,156800000.0
2009-05-26 04:00:00,1.72395,1.72425,1.7234,1.72375,90200000.0
2009-05-26 04:01:00,1.7237,1.72385,1.7234,1.7236,91600000.0
2009-05-26 04:02:00,1.7235,1.7237,1.7235,1.7237,18800000.0
2009-05-26 04:03:00,1.72375,1.72385,1.72345,1.7235,82200000.0
2009-05-26 04:04:00,1.72345,1.7236,1.72345,1.7236,17600000.0
2009-05-26 04:05:00,1.7236,1.72385,1.7236,1.72385,12800000.0
2009-05-26 04:06:00,1.72395,1.72415,1.7234,1.72405,87600000.0
2009-05-26 04:07:00,1.724,1.72415,1.7238,1.724,46800000.0
2009-05-26 04:08:00,1.72425,1.72425,1.72405,1.72425,21600000.0
2009-05-26 04:09:00,1.72425,1.7245,1.72425,1.7244,15400000.0
2009-05-26 04:10:00,1.72425,1.7243,1.7241,1.72425,61600000.0
2009-05-26 04:11:00,1.7243,1.7244,1.72405,1.72415,37200000.0
2009-05-26 04:12:00,1.7241,1.72425,1.7241,1.72425,75400000.0
2009-05-26 04:13:00,1.72425,1.7243,1.72425,1.7243,34400000.0
2009-05-26 04:14:00,1.7243,1.7243,1.7241,1.7243,63200000.0
2009-05-26 04:15:00,1.7243,1.7246,1.7242,1.7244,211600000.0
2009-05-26 04:16:00,1.7244,1.7249,1.72435,1.72435,131400000.0
2009-05-26 04:17:00,1.7243,1.72465,1.724,1.7241,167600000.0
2009-05-26 04:18:00,1.7241,1.7243,1.72385,1.72405,209400000.0
2009-05-26 04:19:00,1.72395,1.7243,1.72395,1.72415,51400000.0
2009-05-26 04:20:00,1.72415,1.7243,1.72415,1.7243,45400000.0
2009-05-26 04:21:00,1.7243,1.72445,1.7243,1.72445,35800000.0
2009-05-26 04:22:00,1.72445,1.7247,1.7242,1.7247,70400000.0
2009-05-26 04:23:00,1.7247,1.7247,1.7246,1.7246,27200000.0
2009-05-26 04:24:00,1.7247,1.72475,1.724,1.7244,92000000.0
2009-05-26 04:25:00,1.7245,1.72505,1.7245,1.7248,177600000.0
2009-05-26 04:26:00,1.7248,1.72485,1.72435,1.72485,43600000.0
2009-05-26 04:27:00,1.72485,1.72485,1.72485,1.72485,2000000.0
2009-05-26 04:28:00,1.72485,1.7251,1.72485,1.72485,26800000.0
2009-05-26 04:29:00,1.72485,1.7253,1.72475,1.72475,65600000.0
2009-05-26 04:30:00,1.72475,1.72515,1.7246,1.72465,110200000.0
2009-05-26 04:31:00,1.7247,1.725,1.7245,1.7249,117200000.0
2009-05-26 04:32:00,1.72495,1.72525,1.7241,1.7244,103800000.0
2009-05-26 04:33:00,1.7244,1.7247,1.7244,1.7247,75600000.0
2009-05-26 04:34:00,1.7247,1.7251,1.7247,1.7248,94000000.0
2009-05-26 04:35:00,1.7247,1.72475,1.72465,1.7247,23400000.0
2009-05-26 04:36:00,1.72475,1.72485,1.72475,1.7248,57200000.0
2009-05-26 04:37:00,1.7248,1.72485,1.72475,1.72475,29600000.0
2009-05-26 04:38:00,1.72485,1.7249,1.72475,1.72475,39600000.0
2009-05-26 04:39:00,1.7248,1.72515,1.7246,1.72475,61000000.0
2009-05-26 04:40:00,1.72475,1.7252,1.7247,1.7251,68000000.0
2009-05-26 04:41:00,1.7252,1.7253,1.7248,1.72505,187600000.0
2009-05-26 04:42:00,1.725,1.725,1.72475,1.725,75600000.0
2009-05-26 04:43:00,1.72485,1.7251,1.72485,1.72495,88800000.0
2009-05-26 04:44:00,1.72495,1.725,1.7248,1.72495,76000000.0
2009-05-26 04:45:00,1.72495,1.7251,1.72455,1.72455,95200000.0
2009-05-26 04:46:00,1.72455,1.72475,1.72445,1.72475,90600000.0
2009-05-26 04:47:00,1.7248,1.7248,1.7244,1.72455,167000000.0
2009-05-26 04:48:00,1.7245,1.72465,1.7244,1.7244,87800000.0
2009-05-26 04:49:00,1.7244,1.7245,1.72435,1.7244,49600000.0
2009-05-26 04:50:00,1.72435,1.7245,1.72435,1.72445,43200000.0
2009-05-26 04:51:00,1.7245,1.72465,1.7245,1.72465,113000000.0
2009-05-26 04:52:00,1.7246,1.72465,1.7245,1.72465,79200000.0
2009-05-26 04:53:00,1.72465,1.72465,1.72405,1.72405,125400000.0
2009-05-26 04:54:00,1.72405,1.72445,1.7239,1.72425,383800000.0
2009-05-26 04:55:00,1.72425,1.72425,1.72415,1.72425,77400000.0
2009-05-26 04:56:00,1.7243,1.72435,1.72425,1.72435,22800000.0
2009-05-26 04:57:00,1.72445,1.72455,1.7243,1.72435,117000000.0
2009-05-26 04:58:00,1.7244,1.7245,1.72435,1.7245,79600000.0
2009-05-26 04:59:00,1.7245,1.72525,1.7244,1.72525,71000000.0
2009-05-26 05:00:00,1.72525,1.7255,1.7246,1.72545,88200000.0
2009-05-26 05:01:00,1.72545,1.72545,1.7252,1.7252,50200000.0
2009-05-26 05:02:00,1.7252,1.7252,1.72515,1.7252,58000000.0
2009-05-26 05:03:00,1.7252,1.72525,1.72505,1.7252,72200000.0
2009-05-26 05:04:00,1.7252,1.7252,1.7252,1.7252,16000000.0
2009-05-26 05:05:00,1.72505,1.7251,1.7249,1.7249,30800000.0
2009-05-26 05:06:00,1.72485,1.7249,1.7247,1.72485,27200000.0
2009-05-26 05:07:00,1.72485,1.72505,1.72485,1.725,64000000.0
2009-05-26 05:08:00,1.725,1.72505,1.725,1.725,14000000.0
2009-05-26 05:09:00,1.72505,1.72505,1.72505,1.72505,4800000.0
2009-05-26 05:10:00,1.72505,1.7254,1.72505,1.7252,101000000.0
2009-05-26 05:11:00,1.72525,1.72535,1.7252,1.7252,42400000.0
2009-05-26 05:12:00,1.72525,1.72535,1.72515,1.7252,102000000.0
2009-05-26 05:13:00,1.72525,1.7254,1.725,1.72515,24200000.0
2009-05-26 05:14:00,1.72515,1.7254,1.72515,1.7254,61200000.0
2009-05-26 05:15:00,1.7254,1.72545,1.7253,1.72535,53400000.0
2009-05-26 05:16:00,1.72525,1.72535,1.72515,1.72525,115200000.0
2009-05-26 05:17:00,1.72525,1.72545,1.72525,1.72535,102800000.0
2009-05-26 05:18:00,1.72525,1.7253,1.72515,1.7252,42000000.0
2009-05-26 05:19:00,1.72515,1.72535,1.72505,1.72535,85800000.0
2009-05-26 05:20:00,1.7253,1.72545,1.7252,1.72525,49000000.0
2009-05-26 05:21:00,1.72475,1.72479,1.72459,1.72479,65800000.0
2009-05-26 05:22:00,1.7252,1.7252,1.72515,1.72515,40000000.0
2009-05-26 05:23:00,1.72515,1.72515,1.7249,1.72495,56000000.0
2009-05-26 05:24:00,1.72495,1.725,1.72495,1.725,12400000.0
2009-05-26 05:25:00,1.72495,1.72495,1.7248,1.72485,30800000.0
2009-05-26 05:26:00,1.72495,1.7251,1.72495,1.7251,25200000.0
2009-05-26 05:27:00,1.72505,1.72505,1.72495,1.72495,16400000.0
2009-05-26 05:28:00,1.72495,1.725,1.72495,1.725,4400000.0
2009-05-26 05:29:00,1.72495,1.7252,1.72495,1.72515,69800000.0
2009-05-26 05:30:00,1.72515,1.72515,1.7251,1.72515,36400000.0
2009-05-26 05:31:00,1.72515,1.72525,1.72505,1.7252,64000000.0
2009-05-26 05:32:00,1.7251,1.72535,1.7251,1.72535,36800000.0
2009-05-26 05:33:00,1.7253,1.7253,1.72525,1.7253,34800000.0
2009-05-26 05:34:00,1.7253,1.72555,1.7249,1.7254,102200000.0
2009-05-26 05:35:00,1.7254,1.7254,1.7253,1.7253,34000000.0
2009-05-26 05:36:00,1.72525,1.72525,1.7252,1.72525,10000000.0
2009-05-26 05:37:00,1.72525,1.72525,1.72525,1.72525,1200000.0
2009-05-26 05:38:00,1.72525,1.72525,1.725,1.72505,52800000.0
2009-05-26 05:39:00,1.72505,1.7252,1.72485,1.7249,45200000.0
2009-05-26 05:40:00,1.7249,1.7249,1.72475,1.7249,33200000.0
2009-05-26 05:41:00,1.7249,1.7251,1.7249,1.725,144200000.0
2009-05-26 05:42:00,1.725,1.72505,1.725,1.72505,6000000.0
2009-05-26 05:43:00,1.7251,1.7251,1.725,1.72505,49800000.0
2009-05-26 05:44:00,1.72505,1.72515,1.725,1.72515,124200000.0
2009-05-26 05:45:00,1.72515,1.7254,1.725,1.72535,93400000.0
2009-05-26 05:46:00,1.72535,1.7254,1.7252,1.72535,65000000.0
2009-05-26 05:47:00,1.7248,1.72485,1.72415,1.7246,407400000.0
2009-05-26 05:48:00,1.7246,1.7249,1.7244,1.7246,267600000.0
2009-05-26 05:49:00,1.72455,1.7246,1.7243,1.72455,146000000.0
2009-05-26 05:50:00,1.72455,1.72485,1.72445,1.72465,165200000.0
2009-05-26 05:51:00,1.7246,1.72475,1.7244,1.7244,117000000.0
2009-05-26 05:52:00,1.7244,1.725,1.7243,1.7244,78000000.0
2009-05-26 05:53:00,1.7244,1.7246,1.7243,1.72435,77000000.0
2009-05-26 05:54:00,1.72435,1.7248,1.7243,1.7248,145600000.0
2009-05-26 05:55:00,1.72425,1.7252,1.72425,1.72475,154200000.0
2009-05-26 05:56:00,1.72475,1.72485,1.7244,1.7244,122000000.0
2009-05-26 05:57:00,1.7244,1.72485,1.72435,1.72465,212800000.0
2009-05-26 05:58:00,1.72465,1.7249,1.72465,1.7249,170200000.0
2009-05-26 05:59:00,1.725,1.7251,1.7245,1.7246,183400000.0
2009-05-26 06:00:00,1.7246,1.7247,1.7243,1.72465,213800000.0
2009-05-26 06:01:00,1.72465,1.7247,1.72455,1.7246,33600000.0
2009-05-26 06:02:00,1.7246,1.72465,1.72455,1.72465,48600000.0
2009-05-26 06:03:00,1.7247,1.725,1.7247,1.72495,564000000.0
2009-05-26 06:04:00,1.72495,1.72535,1.7248,1.7249,143800000.0
2009-05-26 06:05:00,1.72495,1.7255,1.72445,1.72455,248000000.0
2009-05-26 06:06:00,1.72455,1.72475,1.72455,1.7247,136600000.0
2009-05-26 06:07:00,1.72465,1.72505,1.72465,1.72495,115000000.0
2009-05-26 06:08:00,1.72495,1.725,1.72485,1.725,29600000.0
2009-05-26 06:09:00,1.725,1.7251,1.72475,1.72475,131200000.0
2009-05-26 06:10:00,1.7248,1.72495,1.72475,1.72475,44800000.0
2009-05-26 06:11:00,1.7248,1.7249,1.7247,1.7247,36400000.0
2009-05-26 06:12:00,1.7247,1.725,1.7247,1.72485,55400000.0
2009-05-26 06:13:00,1.72475,1.7251,1.7247,1.7248,108800000.0
2009-05-26 06:14:00,1.72465,1.7248,1.7246,1.72465,89200000.0
2009-05-26 06:15:00,1.72465,1.7247,1.72465,1.7247,17800000.0
2009-05-26 06:16:00,1.7247,1.7247,1.7246,1.7247,102400000.0
2009-05-26 06:17:00,1.7247,1.7249,1.72465,1.7247,121600000.0
2009-05-26 06:18:00,1.7247,1.72505,1.7246,1.7249,158400000.0
2009-05-26 06:19:00,1.7249,1.72495,1.72455,1.7248,134600000.0
2009-05-26 06:20:00,1.7247,1.7251,1.7247,1.7251,121800000.0
2009-05-26 06:21:00,1.7254,1.7254,1.72525,1.72525,28200000.0
2009-05-26 06:22:00,1.72535,1.72535,1.7248,1.72485,119000000.0
2009-05-26 06:23:00,1.7249,1.7251,1.7248,1.725,274200000.0
2009-05-26 06:24:00,1.72505,1.7253,1.72495,1.7252,162200000.0
2009-05-26 06:25:00,1.72515,1.7253,1.72485,1.72495,81200000.0
2009-05-26 06:26:00,1.725,1.72595,1.72495,1.72515,100000000.0
2009-05-26 06:27:00,1.725,1.72545,1.725,1.72515,83600000.0
2009-05-26 06:28:00,1.72515,1.72545,1.72505,1.72535,152400000.0
2009-05-26 06:29:00,1.72535,1.72545,1.72535,1.72535,131000000.0
2009-05-26 06:30:00,1.72535,1.72545,1.725,1.72515,159400000.0
2009-05-26 06:31:00,1.72515,1.7253,1.72515,1.7253,50800000.0
2009-05-26 06:32:00,1.7253,1.7254,1.72515,1.7253,62000000.0
2009-05-26 06:33:00,1.72525,1.72525,1.725,1.72505,100400000.0
2009-05-26 06:34:00,1.72505,1.72515,1.72505,1.72515,50000000.0
2009-05-26 06:35:00,1.72525,1.7254,1.7251,1.7251,134800000.0
2009-05-26 06:36:00,1.7253,1.72545,1.7252,1.7254,150000000.0
2009-05-26 06:37:00,1.7253,1.726,1.72515,1.7258,134600000.0
2009-05-26 06:38:00,1.72565,1.72585,1.72535,1.72575,78800000.0
2009-05-26 06:39:00,1.7257,1.72575,1.7253,1.7257,180600000.0
2009-05-26 06:40:00,1.7257,1.7262,1.7255,1.726,166400000.0
2009-05-26 06:41:00,1.72595,1.72615,1.72595,1.7261,19200000.0
2009-05-26 06:42:00,1.7259,1.7261,1.72575,1.7258,133200000.0
2009-05-26 06:43:00,1.72575,1.7258,1.7251,1.7253,116400000.0
2009-05-26 06:44:00,1.7253,1.72535,1.7245,1.7251,208400000.0
2009-05-26 06:45:00,1.72505,1.7251,1.7246,1.7247,76800000.0
2009-05-26 06:46:00,1.7247,1.7251,1.7247,1.72485,87600000.0
2009-05-26 06:47:00,1.7248,1.7249,1.72475,1.7249,38800000.0
2009-05-26 06:48:00,1.72495,1.725,1.72495,1.72495,34400000.0
2009-05-26 06:49:00,1.72485,1.72525,1.72485,1.7252,96000000.0
2009-05-26 06:50:00,1.7252,1.7254,1.7248,1.725,195200000.0
2009-05-26 06:51:00,1.725,1.72525,1.72495,1.7252,162000000.0
2009-05-26 06:52:00,1.7253,1.7253,1.7248,1.72485,94200000.0
2009-05-26 06:53:00,1.72485,1.72525,1.72485,1.72515,93600000.0
2009-05-26 06:54:00,1.72515,1.72525,1.7249,1.7249,74800000.0
2009-05-26 06:55:00,1.7249,1.72515,1.72485,1.72515,44400000.0
2009-05-26 06:56:00,1.7251,1.7251,1.7249,1.72505,113200000.0
2009-05-26 06:57:00,1.72505,1.72515,1.7249,1.72505,108000000.0
2009-05-26 06:58:00,1.72505,1.72535,1.72505,1.72525,86200000.0
2009-05-26 06:59:00,1.7252,1.7253,1.7252,1.7253,31200000.0
2009-05-26 07:00:00,1.72525,1.7253,1.72505,1.72525,126000000.0
2009-05-26 07:01:00,1.72525,1.7256,1.7251,1.7256,99400000.0
2009-05-26 07:02:00,1.7258,1.7258,1.72555,1.7256,57200000.0
2009-05-26 07:03:00,1.7256,1.72565,1.7254,1.7256,70400000.0
2009-05-26 07:04:00,1.7256,1.72575,1.7256,1.7257,34400000.0
2009-05-26 07:05:00,1.7257,1.72585,1.7255,1.72555,196400000.0
2009-05-26 07:06:00,1.7255,1.72555,1.72545,1.72555,67000000.0
2009-05-26 07:07:00,1.7257,1.7258,1.7255,1.7256,180000000.0
2009-05-26 07:08:00,1.72555,1.7256,1.7253,1.7255,184200000.0
2009-05-26 07:09:00,1.72545,1.72555,1.7254,1.72545,73000000.0
2009-05-26 07:10:00,1.7254,1.7255,1.72525,1.72525,32400000.0
2009-05-26 07:11:00,1.7252,1.72555,1.7252,1.7254,70600000.0
2009-05-26 07:12:00,1.7254,1.72545,1.72525,1.7254,141600000.0
2009-05-26 07:13:00,1.7254,1.7254,1.7253,1.72535,63800000.0
2009-05-26 07:14:00,1.7253,1.7256,1.7253,1.72535,29600000.0
2009-05-26 07:15:00,1.7253,1.7253,1.72515,1.72525,85600000.0
2009-05-26 07:16:00,1.7253,1.7254,1.7252,1.7253,143200000.0
2009-05-26 07:17:00,1.7253,1.7255,1.7253,1.7255,68400000.0
2009-05-26 07:18:00,1.7254,1.7256,1.72535,1.7256,18000000.0
2009-05-26 07:19:00,1.72555,1.7256,1.72555,1.72555,16800000.0
2009-05-26 07:20:00,1.7255,1.72555,1.7255,1.7255,30800000.0
2009-05-26 07:21:00,1.7255,1.7255,1.7255,1.7255,25200000.0
2009-05-26 07:22:00,1.7255,1.72555,1.7255,1.7255,54200000.0
2009-05-26 07:23:00,1.7255,1.7258,1.7254,1.72555,96000000.0
2009-05-26 07:24:00,1.72555,1.72565,1.72545,1.72565,95000000.0
2009-05-26 07:25:00,1.7256,1.7257,1.72555,1.7257,52000000.0
2009-05-26 07:26:00,1.72575,1.72575,1.7254,1.72545,54000000.0
2009-05-26 07:27:00,1.7254,1.72575,1.7254,1.72575,53200000.0
2009-05-26 07:28:00,1.7255,1.72555,1.7254,1.7255,59200000.0
2009-05-26 07:29:00,1.7255,1.72555,1.7254,1.72555,51400000.0
2009-05-26 07:30:00,1.72555,1.72575,1.72555,1.7256,66000000.0
2009-05-26 07:31:00,1.7256,1.72595,1.72555,1.7258,156600000.0
2009-05-26 07:32:00,1.7258,1.72595,1.7254,1.7254,243400000.0
2009-05-26 07:33:00,1.7254,1.7254,1.72515,1.7253,109200000.0
2009-05-26 07:34:00,1.7253,1.7255,1.7251,1.7253,105800000.0
2009-05-26 07:35:00,1.72535,1.7256,1.72525,1.72535,152600000.0
2009-05-26 07:36:00,1.72545,1.7258,1.7253,1.72555,173200000.0
2009-05-26 07:37:00,1.7256,1.72605,1.7253,1.72545,133400000.0
2009-05-26 07:38:00,1.72565,1.72565,1.7251,1.72535,138200000.0
2009-05-26 07:39:00,1.72535,1.7254,1.72485,1.72495,137600000.0
2009-05-26 07:40:00,1.72495,1.7254,1.72495,1.7254,140800000.0
2009-05-26 07:41:00,1.7254,1.72555,1.72505,1.7253,153200000.0
2009-05-26 07:42:00,1.7253,1.72545,1.72495,1.72535,122800000.0
2009-05-26 07:43:00,1.7253,1.7254,1.725,1.7254,158200000.0
2009-05-26 07:44:00,1.7255,1.7255,1.72535,1.72535,54400000.0
2009-05-26 07:45:00,1.72535,1.7255,1.72505,1.7255,102000000.0
2009-05-26 07:46:00,1.7255,1.72615,1.72535,1.7257,238800000.0
2009-05-26 07:47:00,1.72575,1.72615,1.72575,1.726,161200000.0
2009-05-26 07:48:00,1.72605,1.72645,1.726,1.72645,106800000.0
2009-05-26 07:49:00,1.72655,1.7273,1.72655,1.72695,146000000.0
2009-05-26 07:50:00,1.72695,1.72705,1.72655,1.72675,189400000.0
2009-05-26 07:51:00,1.72675,1.7272,1.7265,1.7265,107600000.0
2009-05-26 07:52:00,1.7266,1.72695,1.7257,1.72595,260400000.0
2009-05-26 07:53:00,1.72595,1.72655,1.72595,1.72635,194200000.0
2009-05-26 07:54:00,1.72635,1.7265,1.72615,1.72645,150800000.0
2009-05-26 07:55:00,1.72645,1.7272,1.7264,1.7271,181000000.0
2009-05-26 07:56:00,1.72705,1.72765,1.72695,1.72765,197000000.0
2009-05-26 07:57:00,1.72755,1.7277,1.7272,1.72745,280000000.0
2009-05-26 07:58:00,1.72745,1.7282,1.72725,1.72765,287600000.0
2009-05-26 07:59:00,1.7275,1.72825,1.72735,1.72825,280600000.0
2009-05-26 08:00:00,1.72825,1.72945,1.72825,1.7292,424200000.0
2009-05-26 08:01:00,1.7292,1.7293,1.7281,1.72845,256400000.0
2009-05-26 08:02:00,1.72845,1.7293,1.7282,1.72875,177200000.0
2009-05-26 08:03:00,1.7287,1.72915,1.7283,1.72905,186200000.0
2009-05-26 08:04:00,1.72905,1.72935,1.7288,1.72915,163400000.0
2009-05-26 08:05:00,1.72925,1.72955,1.7289,1.72935,148400000.0
2009-05-26 08:06:00,1.72875,1.7293,1.72865,1.72925,179400000.0
2009-05-26 08:07:00,1.7294,1.7295,1.7288,1.7288,149600000.0
2009-05-26 08:08:00,1.7288,1.7288,1.7279,1.72845,252400000.0
2009-05-26 08:09:00,1.72845,1.7286,1.7283,1.72855,86400000.0
2009-05-26 08:10:00,1.72855,1.7286,1.72815,1.72855,149400000.0
2009-05-26 08:11:00,1.7285,1.72905,1.72835,1.72865,234000000.0
2009-05-26 08:12:00,1.72865,1.72885,1.7283,1.72875,323400000.0
2009-05-26 08:13:00,1.72875,1.7289,1.72865,1.72885,157200000.0
2009-05-26 08:14:00,1.72885,1.72885,1.7279,1.7279,145200000.0
2009-05-26 08:15:00,1.7279,1.7283,1.7277,1.7277,228000000.0
2009-05-26 08:16:00,1.7277,1.72785,1.72655,1.72765,272000000.0
2009-05-26 08:17:00,1.72765,1.72765,1.7265,1.72705,184600000.0
2009-05-26 08:18:00,1.7271,1.72725,1.7269,1.7271,76200000.0
2009-05-26 08:19:00,1.72705,1.72795,1.72705,1.7275,168200000.0
2009-05-26 08:20:00,1.72755,1.72765,1.72705,1.72725,248800000.0
2009-05-26 08:21:00,1.7273,1.7273,1.727,1.727,103600000.0
2009-05-26 08:22:00,1.727,1.72725,1.72575,1.7268,329000000.0
2009-05-26 08:23:00,1.7268,1.7268,1.7264,1.72665,226000000.0
2009-05-26 08:24:00,1.72665,1.72705,1.72655,1.7266,174200000.0
2009-05-26 08:25:00,1.72655,1.7267,1.72605,1.7266,232000000.0
2009-05-26 08:26:00,1.7267,1.72685,1.72655,1.72675,118200000.0
2009-05-26 08:27:00,1.7268,1.72725,1.72655,1.72725,137600000.0
2009-05-26 08:28:00,1.72725,1.72765,1.72705,1.7275,133000000.0
2009-05-26 08:29:00,1.72705,1.72725,1.7268,1.72685,179800000.0
2009-05-26 08:30:00,1.7268,1.727,1.72655,1.7267,228800000.0
2009-05-26 08:31:00,1.72665,1.72685,1.72665,1.7268,82200000.0
2009-05-26 08:32:00,1.7268,1.72695,1.72675,1.7268,93600000.0
2009-05-26 08:33:00,1.72685,1.72715,1.72675,1.7269,48000000.0
2009-05-26 08:34:00,1.7269,1.727,1.72655,1.7269,154800000.0
2009-05-26 08:35:00,1.72685,1.72715,1.72665,1.72665,110800000.0
2009-05-26 08:36:00,1.7267,1.7273,1.7266,1.7272,151400000.0
2009-05-26 08:37:00,1.7272,1.72725,1.72605,1.72625,297000000.0
2009-05-26 08:38:00,1.7262,1.72645,1.7259,1.7262,423600000.0
2009-05-26 08:39:00,1.7262,1.72645,1.72585,1.72585,359600000.0
2009-05-26 08:40:00,1.72585,1.726,1.72515,1.7259,368600000.0
2009-05-26 08:41:00,1.7259,1.7259,1.72415,1.7242,282000000.0
2009-05-26 08:42:00,1.7243,1.725,1.7243,1.725,346600000.0
2009-05-26 08:43:00,1.725,1.72545,1.7246,1.72495,258200000.0
2009-05-26 08:44:00,1.72495,1.72495,1.72315,1.7235,353100000.0
2009-05-26 08:45:00,1.72345,1.7238,1.72315,1.7236,431800000.0
2009-05-26 08:46:00,1.7236,1.72375,1.72305,1.7236,346800000.0
2009-05-26 08:47:00,1.7235,1.7239,1.7232,1.7232,389000000.0
2009-05-26 08:48:00,1.7231,1.7233,1.72265,1.7228,465600000.0
2009-05-26 08:49:00,1.7229,1.72335,1.72215,1.7222,434000000.0
2009-05-26 08:50:00,1.72215,1.7234,1.7221,1.7234,303200000.0
2009-05-26 08:51:00,1.7234,1.72365,1.72305,1.7234,419200000.0
2009-05-26 08:52:00,1.72345,1.7236,1.723,1.72315,354800000.0
2009-05-26 08:53:00,1.7232,1.7238,1.7231,1.72355,531800000.0
2009-05-26 08:54:00,1.7235,1.72395,1.723,1.7237,493100000.0
2009-05-26 08:55:00,1.7238,1.72435,1.7235,1.72405,424800000.0
2009-05-26 08:56:00,1.72405,1.7243,1.72385,1.72415,326800000.0
2009-05-26 08:57:00,1.72395,1.72425,1.7238,1.7241,309400000.0
2009-05-26 08:58:00,1.7241,1.7245,1.7239,1.7245,474600000.0
2009-05-26 08:59:00,1.72445,1.72515,1.7238,1.7238,492800000.0
2009-05-26 09:00:00,1.72385,1.7244,1.72355,1.72385,607999999.0
2009-05-26 09:01:00,1.7239,1.7242,1.723,1.7232,602600000.0
2009-05-26 09:02:00,1.7233,1.72355,1.7223,1.7226,471000000.0
2009-05-26 09:03:00,1.7226,1.7231,1.72255,1.7231,330000000.0
2009-05-26 09:04:00,1.7231,1.72355,1.7229,1.7235,288200000.0
2009-05-26 09:05:00,1.7235,1.7236,1.72295,1.7234,670199999.0
2009-05-26 09:06:00,1.7234,1.72375,1.7232,1.7233,608400000.0
2009-05-26 09:07:00,1.72335,1.72415,1.7233,1.72405,477000000.0
2009-05-26 09:08:00,1.72405,1.72445,1.72375,1.72425,301200000.0
2009-05-26 09:09:00,1.7241,1.7246,1.72365,1.7239,516000000.0
2009-05-26 09:10:00,1.72395,1.72395,1.72325,1.7234,662400003.0
2009-05-26 09:11:00,1.72335,1.72405,1.72325,1.72385,353800000.0
2009-05-26 09:12:00,1.72385,1.7241,1.72315,1.7236,547600000.0
2009-05-26 09:13:00,1.7236,1.7237,1.72225,1.72295,535200000.0
2009-05-26 09:14:00,1.72295,1.7238,1.72275,1.7237,427400000.0
2009-05-26 09:15:00,1.7237,1.72405,1.72335,1.72355,538400000.0
2009-05-26 09:16:00,1.72345,1.7245,1.7234,1.7243,358400000.0
2009-05-26 09:17:00,1.7243,1.72445,1.72385,1.724,503800000.0
2009-05-26 09:18:00,1.724,1.72445,1.7238,1.72415,549599998.0
2009-05-26 09:19:00,1.7241,1.7245,1.72305,1.72335,737000000.0
2009-05-26 09:20:00,1.7234,1.7234,1.72275,1.72325,479000000.0
2009-05-26 09:21:00,1.7232,1.72395,1.72295,1.7238,400800000.0
2009-05-26 09:22:00,1.72385,1.72485,1.7238,1.72445,336000000.0
2009-05-26 09:23:00,1.72445,1.7248,1.72445,1.7246,463400000.0
2009-05-26 09:24:00,1.7246,1.72525,1.7245,1.7248,638200000.0
2009-05-26 09:25:00,1.7246,1.7246,1.72415,1.72435,377800000.0
2009-05-26 09:26:00,1.72435,1.7246,1.7242,1.72445,429800000.0
2009-05-26 09:27:00,1.72455,1.72495,1.72435,1.7248,598000000.0
2009-05-26 09:28:00,1.7248,1.72485,1.7244,1.72465,493000000.0
2009-05-26 09:29:00,1.72465,1.72525,1.72465,1.7252,441400000.0
2009-05-26 09:30:00,1.7253,1.7254,1.72475,1.7252,744200000.0
2009-05-26 09:31:00,1.7252,1.7253,1.725,1.72505,462800000.0
2009-05-26 09:32:00,1.72495,1.7255,1.7249,1.72505,481400000.0
2009-05-26 09:33:00,1.72505,1.7252,1.7249,1.7252,555800000.0
2009-05-26 09:34:00,1.72525,1.7255,1.72495,1.72545,524400000.0
2009-05-26 09:35:00,1.72545,1.72555,1.72535,1.72545,369800000.0
2009-05-26 09:36:00,1.7256,1.72615,1.72535,1.7256,468800000.0
2009-05-26 09:37:00,1.7256,1.7261,1.72545,1.7261,287200000.0
2009-05-26 09:38:00,1.7262,1.7263,1.72585,1.7259,169600000.0
2009-05-26 09:39:00,1.7259,1.7259,1.7253,1.72545,342800000.0
2009-05-26 09:40:00,1.72545,1.72565,1.7249,1.7252,439200000.0
2009-05-26 09:41:00,1.7252,1.7254,1.7251,1.72535,582200000.0
2009-05-26 09:42:00,1.7253,1.72535,1.72515,1.7252,302000000.0
2009-05-26 09:43:00,1.72515,1.72515,1.72385,1.72385,445800001.0
2009-05-26 09:44:00,1.72385,1.7245,1.7236,1.7244,525000000.0
2009-05-26 09:45:00,1.72445,1.72455,1.7241,1.72415,333000000.0
2009-05-26 09:46:00,1.72415,1.7243,1.72375,1.72395,429800000.0
2009-05-26 09:47:00,1.72405,1.72445,1.72395,1.72445,402800000.0
2009-05-26 09:48:00,1.72435,1.72445,1.72395,1.72425,412200000.0
2009-05-26 09:49:00,1.72425,1.72455,1.7241,1.7244,509600000.0
2009-05-26 09:50:00,1.7243,1.72435,1.72365,1.72365,493000000.0
2009-05-26 09:51:00,1.72365,1.724,1.7235,1.724,384200000.0
2009-05-26 09:52:00,1.7239,1.72415,1.7237,1.724,211000000.0
2009-05-26 09:53:00,1.72395,1.7242,1.72375,1.7241,324600000.0
2009-05-26 09:54:00,1.72395,1.7241,1.72375,1.724,219200000.0
2009-05-26 09:55:00,1.724,1.72425,1.724,1.7241,201200000.0
2009-05-26 09:56:00,1.7241,1.7243,1.72385,1.72415,378000000.0
2009-05-26 09:57:00,1.7241,1.7242,1.724,1.7241,377200000.0
2009-05-26 09:58:00,1.72415,1.72415,1.7238,1.72385,556600000.0
2009-05-26 09:59:00,1.72385,1.7245,1.72385,1.7244,513200000.0
2009-05-26 10:00:00,1.7244,1.72475,1.7243,1.7247,535400000.0
2009-05-26 10:01:00,1.7247,1.7251,1.7247,1.725,273400000.0
2009-05-26 10:02:00,1.725,1.7253,1.7246,1.72495,547000000.0
2009-05-26 10:03:00,1.7249,1.7249,1.7247,1.72475,426600000.0
2009-05-26 10:04:00,1.72475,1.7249,1.72455,1.72485,373400000.0
2009-05-26 10:05:00,1.72495,1.72535,1.72465,1.72515,503200000.0
2009-05-26 10:06:00,1.72515,1.7255,1.7246,1.72515,585200000.0
2009-05-26 10:07:00,1.7252,1.72575,1.725,1.7256,500600000.0
2009-05-26 10:08:00,1.7256,1.72595,1.7253,1.72545,646800000.0
2009-05-26 10:09:00,1.72535,1.7255,1.7241,1.7242,607400000.0
2009-05-26 10:10:00,1.7241,1.7247,1.724,1.72465,546400000.0
2009-05-26 10:11:00,1.72465,1.72495,1.7243,1.7249,503800000.0
2009-05-26 10:12:00,1.7249,1.72545,1.7247,1.7253,466000000.0
2009-05-26 10:13:00,1.72535,1.7254,1.7243,1.7244,504600000.0
2009-05-26 10:14:00,1.7244,1.725,1.72415,1.725,463800000.0
2009-05-26 10:15:00,1.725,1.7254,1.7245,1.72455,683600000.0
2009-05-26 10:16:00,1.72455,1.7249,1.7242,1.72485,550600000.0
2009-05-26 10:17:00,1.7249,1.7253,1.72475,1.72525,484200000.0
2009-05-26 10:18:00,1.72525,1.7253,1.72465,1.7252,583200000.0
2009-05-26 10:19:00,1.7252,1.72565,1.7251,1.72555,262800000.0
2009-05-26 10:20:00,1.7253,1.72545,1.7249,1.72535,340400000.0
2009-05-26 10:21:00,1.7253,1.7257,1.7253,1.7257,660600000.0
2009-05-26 10:22:00,1.7257,1.72575,1.72495,1.7253,664800000.0
2009-05-26 10:23:00,1.7252,1.7258,1.7249,1.7254,625200000.0
2009-05-26 10:24:00,1.7255,1.72595,1.72515,1.7257,722400000.0
2009-05-26 10:25:00,1.7257,1.726,1.72475,1.7251,678200000.0
2009-05-26 10:26:00,1.72505,1.72545,1.7247,1.72485,496400000.0
2009-05-26 10:27:00,1.72475,1.72525,1.7245,1.725,463400001.0
2009-05-26 10:28:00,1.725,1.72525,1.7246,1.72485,547000000.0
2009-05-26 10:29:00,1.72485,1.72525,1.72445,1.7246,656400000.0
2009-05-26 10:30:00,1.7246,1.72495,1.72415,1.7246,608000000.0
2009-05-26 10:31:00,1.7246,1.725,1.72435,1.7245,576800000.0
2009-05-26 10:32:00,1.72465,1.72515,1.7241,1.72455,942800000.0
2009-05-26 10:33:00,1.7246,1.72465,1.7241,1.7245,702000000.0
2009-05-26 10:34:00,1.7245,1.725,1.7242,1.7246,467800000.0
2009-05-26 10:35:00,1.7247,1.72495,1.72435,1.7246,568600000.0
2009-05-26 10:36:00,1.7245,1.72475,1.72435,1.72445,629999999.0
2009-05-26 10:37:00,1.7244,1.7247,1.72405,1.72415,649800000.0
2009-05-26 10:38:00,1.72415,1.72485,1.72395,1.72475,594000000.0
2009-05-26 10:39:00,1.72475,1.72485,1.7244,1.72465,519800000.0
2009-05-26 10:40:00,1.72465,1.72525,1.7242,1.7242,726200000.0
2009-05-26 10:41:00,1.72415,1.72505,1.72415,1.7246,721400000.0
2009-05-26 10:42:00,1.7246,1.72505,1.7234,1.72395,760800000.0
2009-05-26 10:43:00,1.72405,1.7245,1.72385,1.72435,727600000.0
2009-05-26 10:44:00,1.72435,1.7246,1.7236,1.72445,682200001.0
2009-05-26 10:45:00,1.7244,1.72445,1.72415,1.7244,580000000.0
2009-05-26 10:46:00,1.7244,1.7252,1.7241,1.72515,636000000.0
2009-05-26 10:47:00,1.7251,1.72525,1.72465,1.7247,633400000.0
2009-05-26 10:48:00,1.7247,1.7249,1.72445,1.72475,571200000.0
2009-05-26 10:49:00,1.7249,1.7249,1.72435,1.72445,529400000.0
2009-05-26 10:50:00,1.7244,1.7251,1.72435,1.72505,625400000.0
2009-05-26 10:51:00,1.72495,1.725,1.7247,1.72485,542400000.0
2009-05-26 10:52:00,1.725,1.72525,1.72465,1.7251,680400000.0
2009-05-26 10:53:00,1.72505,1.7253,1.72485,1.72495,654000000.0
2009-05-26 10:54:00,1.72495,1.72515,1.72445,1.72455,616800000.0
2009-05-26 10:55:00,1.72455,1.72475,1.72425,1.72435,600800000.0
2009-05-26 10:56:00,1.72435,1.7244,1.7239,1.7239,676400000.0
2009-05-26 10:57:00,1.72385,1.72455,1.72365,1.72455,684000000.0
2009-05-26 10:58:00,1.72445,1.7246,1.7243,1.7245,353000000.0
2009-05-26 10:59:00,1.7245,1.7245,1.7233,1.7233,535400000.0
2009-05-26 11:00:00,1.72325,1.72335,1.72245,1.72285,579800000.0
2009-05-26 11:01:00,1.7227,1.72295,1.72245,1.72275,615400000.0
2009-05-26 11:02:00,1.72265,1.72295,1.72245,1.7226,590800000.0
2009-05-26 11:03:00,1.72255,1.723,1.72255,1.7228,740400000.0
2009-05-26 11:04:00,1.72285,1.7233,1.7227,1.7231,593800000.0
2009-05-26 11:05:00,1.72305,1.7242,1.72285,1.72345,698400000.0
2009-05-26 11:06:00,1.72335,1.7244,1.7231,1.72415,728199999.0
2009-05-26 11:07:00,1.7243,1.72495,1.7236,1.724,667800000.0
2009-05-26 11:08:00,1.7241,1.7244,1.724,1.7243,562200000.0
2009-05-26 11:09:00,1.7243,1.72455,1.7237,1.7238,719800000.0
2009-05-26 11:10:00,1.7238,1.7241,1.72355,1.7238,770199999.0
2009-05-26 11:11:00,1.7238,1.7245,1.72365,1.7245,553400000.0
2009-05-26 11:12:00,1.7245,1.7246,1.72395,1.72415,837200000.0
2009-05-26 11:13:00,1.72425,1.72425,1.72365,1.724,385400000.0
2009-05-26 11:14:00,1.72395,1.7241,1.723,1.72355,393000000.0
2009-05-26 11:15:00,1.72355,1.724,1.72305,1.72375,508000000.0
2009-05-26 11:16:00,1.7239,1.7243,1.7236,1.7241,574000000.0
2009-05-26 11:17:00,1.7241,1.7243,1.72365,1.72425,610400000.0
2009-05-26 11:18:00,1.72425,1.72435,1.7235,1.72375,568800001.0
2009-05-26 11:19:00,1.72375,1.72445,1.7237,1.7243,512600000.0
2009-05-26 11:20:00,1.72435,1.7246,1.7241,1.7241,569400001.0
2009-05-26 11:21:00,1.7242,1.72445,1.72415,1.7243,336200000.0
2009-05-26 11:22:00,1.7243,1.72475,1.72415,1.7246,481400000.0
2009-05-26 11:23:00,1.7246,1.72475,1.72405,1.72455,683600000.0
2009-05-26 11:24:00,1.72455,1.7246,1.7239,1.7241,673800000.0
2009-05-26 11:25:00,1.72395,1.7242,1.72305,1.7233,720200000.0
2009-05-26 11:26:00,1.72315,1.7233,1.72255,1.72295,536200000.0
2009-05-26 11:27:00,1.723,1.7231,1.72255,1.72255,482200000.0
2009-05-26 11:28:00,1.72275,1.72275,1.7221,1.7221,456800000.0
2009-05-26 11:29:00,1.72215,1.72245,1.7219,1.72245,593000000.0
2009-05-26 11:30:00,1.72245,1.7227,1.72185,1.72215,460200000.0
2009-05-26 11:31:00,1.72215,1.7222,1.7217,1.7219,345400000.0
2009-05-26 11:32:00,1.7219,1.7221,1.72165,1.72175,420000000.0
2009-05-26 11:33:00,1.72175,1.7224,1.72165,1.72225,421800000.0
2009-05-26 11:34:00,1.72235,1.7234,1.72225,1.72325,393400000.0
2009-05-26 11:35:00,1.7233,1.7242,1.7233,1.7234,601800000.0
2009-05-26 11:36:00,1.7234,1.72345,1.72295,1.72315,142400000.0
2009-05-26 11:37:00,1.72325,1.72355,1.7231,1.7233,224600000.0
2009-05-26 11:38:00,1.7233,1.7235,1.72325,1.7233,178000000.0
2009-05-26 11:39:00,1.72325,1.7239,1.72325,1.7238,414400000.0
2009-05-26 11:40:00,1.72385,1.72465,1.72385,1.72445,419000001.0
2009-05-26 11:41:00,1.72445,1.72515,1.7239,1.7239,344000000.0
2009-05-26 11:42:00,1.7239,1.72425,1.72385,1.7241,223800000.0
2009-05-26 11:43:00,1.7241,1.7244,1.72405,1.7242,319800000.0
2009-05-26 11:44:00,1.72415,1.7251,1.72405,1.7251,414000000.0
2009-05-26 11:45:00,1.72495,1.72495,1.72405,1.7244,604200000.0
2009-05-26 11:46:00,1.7244,1.72475,1.72415,1.7243,498400000.0
2009-05-26 11:47:00,1.7243,1.7259,1.7242,1.72575,571400000.0
2009-05-26 11:48:00,1.7258,1.72715,1.7258,1.7265,590600000.0
2009-05-26 11:49:00,1.7264,1.72675,1.72595,1.72605,585000000.0
2009-05-26 11:50:00,1.72605,1.7267,1.72605,1.72665,459400000.0
2009-05-26 11:51:00,1.72685,1.72685,1.7263,1.7266,514000000.0
2009-05-26 11:52:00,1.72655,1.72705,1.72645,1.7265,646400000.0
2009-05-26 11:53:00,1.7265,1.7272,1.72625,1.727,414800000.0
2009-05-26 11:54:00,1.727,1.7275,1.7269,1.72715,495000000.0
2009-05-26 11:55:00,1.72715,1.7273,1.72665,1.7267,398800000.0
2009-05-26 11:56:00,1.7267,1.727,1.7265,1.7265,515600000.0
2009-05-26 11:57:00,1.7265,1.7268,1.7264,1.7265,249200000.0
2009-05-26 11:58:00,1.7265,1.7265,1.72585,1.7262,419000000.0
2009-05-26 11:59:00,1.7262,1.72635,1.7261,1.7262,192800000.0
2009-05-26 12:00:00,1.7262,1.72625,1.72595,1.72605,505400000.0
2009-05-26 12:01:00,1.72605,1.7261,1.72555,1.72565,318600000.0
2009-05-26 12:02:00,1.72565,1.72585,1.7245,1.72475,446800000.0
2009-05-26 12:03:00,1.72475,1.7251,1.72465,1.7251,342800000.0
2009-05-26 12:04:00,1.7251,1.7253,1.725,1.72525,382800000.0
2009-05-26 12:05:00,1.72575,1.7259,1.7253,1.7253,284600000.0
2009-05-26 12:06:00,1.7254,1.72615,1.7254,1.7261,462200000.0
2009-05-26 12:07:00,1.72605,1.72605,1.72505,1.72515,542400000.0
2009-05-26 12:08:00,1.7251,1.72535,1.7248,1.72525,578600000.0
2009-05-26 12:09:00,1.72535,1.72555,1.72515,1.7254,244400000.0
2009-05-26 12:10:00,1.7254,1.7255,1.72525,1.7254,349200000.0
2009-05-26 12:11:00,1.72545,1.7255,1.72495,1.72525,498400000.0
2009-05-26 12:12:00,1.72535,1.72555,1.7252,1.72525,367200000.0
2009-05-26 12:13:00,1.72525,1.72575,1.72515,1.7252,548800000.0
2009-05-26 12:14:00,1.7252,1.7255,1.72515,1.7253,359600000.0
2009-05-26 12:15:00,1.72535,1.72545,1.7248,1.72505,519200000.0
2009-05-26 12:16:00,1.72505,1.7251,1.7243,1.7243,564000000.0
2009-05-26 12:17:00,1.72425,1.7246,1.7239,1.7239,561200000.0
2009-05-26 12:18:00,1.7239,1.7242,1.72365,1.7238,436000000.0
2009-05-26 12:19:00,1.7238,1.72435,1.7238,1.72415,355400000.0
2009-05-26 12:20:00,1.72415,1.7246,1.7241,1.72445,260200000.0
2009-05-26 12:21:00,1.72445,1.72455,1.72405,1.72415,540400000.0
2009-05-26 12:22:00,1.72415,1.7243,1.72375,1.724,498800000.0
2009-05-26 12:23:00,1.724,1.72405,1.72335,1.72365,739600000.0
2009-05-26 12:24:00,1.7236,1.72375,1.7232,1.7232,551200000.0
2009-05-26 12:25:00,1.72325,1.7236,1.7232,1.7232,491600000.0
2009-05-26 12:26:00,1.7233,1.7237,1.72315,1.7237,272600000.0
2009-05-26 12:27:00,1.7237,1.7239,1.72355,1.72375,357200000.0
2009-05-26 12:28:00,1.72375,1.72375,1.723,1.72335,419000000.0
2009-05-26 12:29:00,1.72345,1.72365,1.723,1.72335,435600000.0
2009-05-26 12:30:00,1.7234,1.72385,1.7233,1.7236,385800000.0
2009-05-26 12:31:00,1.7236,1.7236,1.722,1.7226,485600000.0
2009-05-26 12:32:00,1.72245,1.72255,1.72165,1.7224,641000000.0
2009-05-26 12:33:00,1.7224,1.7224,1.7223,1.7224,170800000.0
2009-05-26 12:34:00,1.7224,1.72285,1.7224,1.72285,503799999.0
2009-05-26 12:35:00,1.7227,1.7227,1.72215,1.72235,440800000.0
2009-05-26 12:36:00,1.72235,1.72255,1.7219,1.72205,341800000.0
2009-05-26 12:37:00,1.72205,1.72255,1.72205,1.72255,403200001.0
2009-05-26 12:38:00,1.72255,1.72275,1.7223,1.7227,350400000.0
2009-05-26 12:39:00,1.7228,1.72315,1.72255,1.7231,547800000.0
2009-05-26 12:40:00,1.7231,1.72325,1.7229,1.72315,412800000.0
2009-05-26 12:41:00,1.72315,1.7241,1.72315,1.72395,593400000.0
2009-05-26 12:42:00,1.72385,1.72425,1.72375,1.7242,476400000.0
2009-05-26 12:43:00,1.7241,1.7248,1.7241,1.7248,598200001.0
2009-05-26 12:44:00,1.72475,1.72485,1.7239,1.72435,610600000.0
2009-05-26 12:45:00,1.7243,1.72455,1.72345,1.72355,520000000.0
2009-05-26 12:46:00,1.72355,1.7244,1.72335,1.7242,579400000.0
2009-05-26 12:47:00,1.7242,1.7245,1.724,1.7241,647400001.0
2009-05-26 12:48:00,1.7241,1.7245,1.72395,1.72445,622200000.0
2009-05-26 12:49:00,1.7245,1.7246,1.72395,1.72445,421200000.0
2009-05-26 12:50:00,1.72445,1.72665,1.72435,1.7254,563200000.0
2009-05-26 12:51:00,1.72535,1.7259,1.7251,1.7257,541600000.0
2009-05-26 12:52:00,1.7257,1.72695,1.72565,1.7269,550600000.0
2009-05-26 12:53:00,1.7269,1.7269,1.7259,1.7269,524800000.0
2009-05-26 12:54:00,1.7269,1.7269,1.72615,1.72615,802600000.0
2009-05-26 12:55:00,1.72615,1.72655,1.7259,1.7261,652600000.0
2009-05-26 12:56:00,1.7261,1.7263,1.72605,1.7261,503000000.0
2009-05-26 12:57:00,1.72605,1.7264,1.7259,1.72615,458400000.0
2009-05-26 12:58:00,1.72615,1.72675,1.7261,1.7267,410000000.0
2009-05-26 12:59:00,1.7269,1.72695,1.72655,1.7268,660600000.0
2009-05-26 13:00:00,1.72675,1.7272,1.72635,1.7269,329800000.0
2009-05-26 13:01:00,1.72685,1.727,1.7264,1.72665,385400001.0
2009-05-26 13:02:00,1.72665,1.7267,1.72635,1.72655,376400000.0
2009-05-26 13:03:00,1.72655,1.72685,1.72645,1.7265,431200000.0
2009-05-26 13:04:00,1.7265,1.72715,1.72645,1.7265,595600000.0
2009-05-26 13:05:00,1.7266,1.7266,1.72515,1.72535,531000000.0
2009-05-26 13:06:00,1.7253,1.72595,1.7253,1.7256,464000000.0
2009-05-26 13:07:00,1.7256,1.7257,1.7253,1.7255,425800000.0
2009-05-26 13:08:00,1.72545,1.7258,1.7253,1.72575,424200000.0
2009-05-26 13:09:00,1.72575,1.72625,1.72555,1.7262,447000000.0
2009-05-26 13:10:00,1.7262,1.72715,1.72605,1.7271,315800000.0
2009-05-26 13:11:00,1.7271,1.7271,1.72645,1.727,515400000.0
2009-05-26 13:12:00,1.72695,1.72695,1.7266,1.72685,185000000.0
2009-05-26 13:13:00,1.72675,1.72705,1.72675,1.7269,191000000.0
2009-05-26 13:14:00,1.7269,1.72735,1.72675,1.72725,179400000.0
2009-05-26 13:15:00,1.72745,1.7276,1.727,1.7273,425000000.0
2009-05-26 13:16:00,1.7271,1.7275,1.7269,1.72735,506600000.0
2009-05-26 13:17:00,1.72745,1.72755,1.7272,1.7273,358200000.0
2009-05-26 13:18:00,1.7272,1.72745,1.72715,1.7273,370600000.0
2009-05-26 13:19:00,1.7273,1.72755,1.72705,1.7274,467200001.0
2009-05-26 13:20:00,1.72735,1.72755,1.7272,1.72725,705600000.0
2009-05-26 13:21:00,1.7274,1.7275,1.7271,1.7274,200600000.0
2009-05-26 13:22:00,1.7274,1.7276,1.7269,1.7276,456800000.0
2009-05-26 13:23:00,1.7276,1.72785,1.72755,1.7276,677400000.0
2009-05-26 13:24:00,1.7275,1.72755,1.7271,1.72755,307800000.0
2009-05-26 13:25:00,1.72755,1.72765,1.7274,1.72755,303000000.0
2009-05-26 13:26:00,1.72765,1.7277,1.72705,1.72705,286400000.0
2009-05-26 13:27:00,1.72705,1.72735,1.7266,1.7271,375400000.0
2009-05-26 13:28:00,1.72715,1.7274,1.7271,1.7273,305800000.0
2009-05-26 13:29:00,1.7273,1.72765,1.72725,1.7275,265400000.0
2009-05-26 13:30:00,1.7275,1.7276,1.7266,1.7267,209400000.0
2009-05-26 13:31:00,1.7267,1.7268,1.72645,1.72675,235800000.0
2009-05-26 13:32:00,1.72675,1.72695,1.72665,1.72695,366800000.0
2009-05-26 13:33:00,1.7269,1.727,1.7266,1.72675,365000000.0
2009-05-26 13:34:00,1.72675,1.72695,1.7267,1.72675,486000000.0
2009-05-26 13:35:00,1.72675,1.72695,1.72665,1.72675,113400000.0
2009-05-26 13:36:00,1.72675,1.7268,1.72665,1.7267,52400000.0
2009-05-26 13:37:00,1.72675,1.72705,1.7266,1.7267,210800000.0
2009-05-26 13:38:00,1.7267,1.7268,1.7264,1.7264,158600000.0
2009-05-26 13:39:00,1.72645,1.72655,1.7262,1.7263,219400000.0
2009-05-26 13:40:00,1.72625,1.7267,1.7262,1.7262,322600000.0
2009-05-26 13:41:00,1.7262,1.72665,1.726,1.72645,392000000.0
2009-05-26 13:42:00,1.72655,1.7268,1.7264,1.7267,357200000.0
2009-05-26 13:43:00,1.7267,1.7268,1.7261,1.7266,500600000.0
2009-05-26 13:44:00,1.72655,1.72715,1.72655,1.7266,572600000.0
2009-05-26 13:45:00,1.7267,1.72705,1.7265,1.7267,252400000.0
2009-05-26 13:46:00,1.72675,1.7274,1.72645,1.7266,558400000.0
2009-05-26 13:47:00,1.7266,1.7266,1.7261,1.72615,718800000.0
2009-05-26 13:48:00,1.72615,1.72635,1.726,1.726,596800000.0
2009-05-26 13:49:00,1.72605,1.72635,1.72575,1.72625,384400000.0
2009-05-26 13:50:00,1.7264,1.72705,1.72605,1.7261,431400000.0
2009-05-26 13:51:00,1.7261,1.72685,1.72605,1.72685,265600000.0
2009-05-26 13:52:00,1.72685,1.72715,1.7264,1.7265,361200000.0
2009-05-26 13:53:00,1.7265,1.72685,1.7264,1.7266,325000000.0
2009-05-26 13:54:00,1.7267,1.72705,1.72645,1.72655,339400000.0
2009-05-26 13:55:00,1.72655,1.7271,1.72635,1.7267,505800000.0
2009-05-26 13:56:00,1.7267,1.7268,1.7265,1.7265,334400000.0
2009-05-26 13:57:00,1.72655,1.7266,1.7261,1.72615,318800000.0
2009-05-26 13:58:00,1.7262,1.7264,1.72595,1.7262,536200000.0
2009-05-26 13:59:00,1.72615,1.72695,1.7261,1.7269,536800000.0
2009-05-26 14:00:00,1.7269,1.72735,1.7263,1.7263,609800000.0
2009-05-26 14:01:00,1.7262,1.7271,1.7262,1.7271,449600000.0
2009-05-26 14:02:00,1.7272,1.72785,1.7272,1.72735,447000000.0
2009-05-26 14:03:00,1.7273,1.72735,1.7262,1.72685,432200000.0
2009-05-26 14:04:00,1.72695,1.727,1.7264,1.72665,343800000.0
2009-05-26 14:05:00,1.72665,1.7274,1.7264,1.72705,618200000.0
2009-05-26 14:06:00,1.72705,1.7274,1.7266,1.72675,779200000.0
2009-05-26 14:07:00,1.72675,1.72695,1.7266,1.7269,433600000.0
2009-05-26 14:08:00,1.72695,1.72715,1.7267,1.72705,412400000.0
2009-05-26 14:09:00,1.72705,1.7276,1.72695,1.72725,466800000.0
2009-05-26 14:10:00,1.7273,1.7278,1.7271,1.7278,358600000.0
2009-05-26 14:11:00,1.7278,1.72825,1.7278,1.72805,682800000.0
2009-05-26 14:12:00,1.72805,1.7281,1.72715,1.7274,384400000.0
2009-05-26 14:13:00,1.7274,1.7277,1.72725,1.72765,498800000.0
2009-05-26 14:14:00,1.72765,1.7287,1.7276,1.7287,530700000.0
2009-05-26 14:15:00,1.7287,1.72915,1.72815,1.72865,522000000.0
2009-05-26 14:16:00,1.7286,1.7286,1.7278,1.7279,420200000.0
2009-05-26 14:17:00,1.72795,1.7282,1.72755,1.7276,550600000.0
2009-05-26 14:18:00,1.7276,1.72775,1.72735,1.7274,732800000.0
2009-05-26 14:19:00,1.7274,1.72815,1.72735,1.7281,474800000.0
2009-05-26 14:20:00,1.7281,1.7288,1.7279,1.7288,316800000.0
2009-05-26 14:21:00,1.7288,1.72905,1.72845,1.7289,391000000.0
2009-05-26 14:22:00,1.729,1.729,1.72845,1.7285,379200000.0
2009-05-26 14:23:00,1.7284,1.72855,1.7279,1.72805,492400000.0
2009-05-26 14:24:00,1.7282,1.7284,1.72815,1.7284,354000000.0
2009-05-26 14:25:00,1.7284,1.7284,1.7278,1.72805,366399999.0
2009-05-26 14:26:00,1.72805,1.7283,1.7274,1.72755,332800000.0
2009-05-26 14:27:00,1.7277,1.72785,1.72725,1.72745,363600000.0
2009-05-26 14:28:00,1.72745,1.7275,1.7271,1.7273,482200000.0
2009-05-26 14:29:00,1.72725,1.72735,1.7271,1.7273,563800000.0
2009-05-26 14:30:00,1.72715,1.7273,1.7264,1.7265,642600000.0
2009-05-26 14:31:00,1.7265,1.7266,1.7264,1.72655,400600000.0
2009-05-26 14:32:00,1.72655,1.727,1.7265,1.7269,577000000.0
2009-05-26 14:33:00,1.727,1.72705,1.7261,1.72625,507200000.0
2009-05-26 14:34:00,1.7263,1.72655,1.7258,1.7259,376400000.0
2009-05-26 14:35:00,1.7258,1.72635,1.7255,1.7258,578600000.0
2009-05-26 14:36:00,1.7258,1.7261,1.72525,1.72555,514400000.0
2009-05-26 14:37:00,1.7255,1.7256,1.72455,1.72475,513000000.0
2009-05-26 14:38:00,1.72465,1.72475,1.7241,1.72465,339799999.0
2009-05-26 14:39:00,1.72465,1.72485,1.72435,1.72485,261800000.0
2009-05-26 14:40:00,1.72475,1.72495,1.7241,1.72475,343200000.0
2009-05-26 14:41:00,1.7248,1.7248,1.72425,1.7246,204400000.0
2009-05-26 14:42:00,1.7246,1.72535,1.7246,1.72535,382000000.0
2009-05-26 14:43:00,1.72535,1.7259,1.72515,1.7258,245600000.0
2009-05-26 14:44:00,1.7258,1.7258,1.72535,1.72545,634800000.0
2009-05-26 14:45:00,1.72545,1.72605,1.72545,1.7258,471000000.0
2009-05-26 14:46:00,1.72575,1.72615,1.72545,1.7259,591000000.0
2009-05-26 14:47:00,1.726,1.7263,1.72565,1.7257,419800000.0
2009-05-26 14:48:00,1.7257,1.72585,1.72555,1.7258,217200000.0
2009-05-26 14:49:00,1.72575,1.72605,1.7256,1.72565,325800000.0
2009-05-26 14:50:00,1.72575,1.7259,1.7254,1.7256,500800000.0
2009-05-26 14:51:00,1.7256,1.7257,1.7248,1.72495,396400000.0
2009-05-26 14:52:00,1.72495,1.72495,1.7244,1.72465,669800000.0
2009-05-26 14:53:00,1.72465,1.7248,1.7245,1.72475,569200000.0
2009-05-26 14:54:00,1.72475,1.72505,1.7246,1.7248,835000000.0
2009-05-26 14:55:00,1.7248,1.72495,1.7246,1.72475,672200001.0
2009-05-26 14:56:00,1.72475,1.7248,1.72445,1.72455,429000000.0
2009-05-26 14:57:00,1.72465,1.7249,1.72455,1.72475,566600000.0
2009-05-26 14:58:00,1.7248,1.7248,1.72415,1.7247,731200000.0
2009-05-26 14:59:00,1.72475,1.72505,1.72465,1.7248,470200000.0
2009-05-26 15:00:00,1.72485,1.72515,1.72475,1.72495,317600000.0
2009-05-26 15:01:00,1.7251,1.7251,1.7246,1.7246,342000000.0
2009-05-26 15:02:00,1.7246,1.7247,1.72445,1.7246,441200000.0
2009-05-26 15:03:00,1.72465,1.725,1.72445,1.72465,522800000.0
2009-05-26 15:04:00,1.7247,1.7247,1.72425,1.72435,383600000.0
2009-05-26 15:05:00,1.7243,1.7246,1.72395,1.72435,434200000.0
2009-05-26 15:06:00,1.72435,1.7244,1.72405,1.72415,287200000.0
2009-05-26 15:07:00,1.7241,1.7248,1.7241,1.7248,227800000.0
2009-05-26 15:08:00,1.7248,1.72515,1.72435,1.72435,270400000.0
2009-05-26 15:09:00,1.72435,1.72475,1.72425,1.7245,193600000.0
2009-05-26 15:10:00,1.72425,1.72445,1.7239,1.7239,226200000.0
2009-05-26 15:11:00,1.72405,1.72415,1.72345,1.7235,236600000.0
2009-05-26 15:12:00,1.7235,1.7239,1.7235,1.7238,388800000.0
2009-05-26 15:13:00,1.7238,1.72385,1.7231,1.7231,439000000.0
2009-05-26 15:14:00,1.7231,1.7236,1.7231,1.7236,511800000.0
2009-05-26 15:15:00,1.7235,1.72385,1.72345,1.72385,329400000.0
2009-05-26 15:16:00,1.72395,1.72405,1.72355,1.72365,477000000.0
2009-05-26 15:17:00,1.7236,1.72395,1.7235,1.7237,408400000.0
2009-05-26 15:18:00,1.72375,1.7239,1.72355,1.7236,522600000.0
2009-05-26 15:19:00,1.72365,1.724,1.7236,1.7239,398200000.0
2009-05-26 15:20:00,1.7239,1.72405,1.72345,1.72355,329800001.0
2009-05-26 15:21:00,1.7236,1.72425,1.72355,1.72405,369600000.0
2009-05-26 15:22:00,1.72415,1.72445,1.7241,1.7244,189600000.0
2009-05-26 15:23:00,1.7243,1.72465,1.72425,1.7244,325200000.0
2009-05-26 15:24:00,1.7244,1.72455,1.72415,1.72415,537400000.0
2009-05-26 15:25:00,1.72415,1.7242,1.7239,1.724,452800000.0
2009-05-26 15:26:00,1.72405,1.72415,1.72305,1.72305,636800000.0
2009-05-26 15:27:00,1.7231,1.72355,1.72275,1.7232,577000000.0
2009-05-26 15:28:00,1.72315,1.72325,1.7226,1.7231,375600000.0
2009-05-26 15:29:00,1.7231,1.7233,1.72285,1.72305,285000000.0
2009-05-26 15:30:00,1.72305,1.7235,1.723,1.72335,351000000.0
2009-05-26 15:31:00,1.7233,1.7242,1.7232,1.7239,556000000.0
2009-05-26 15:32:00,1.72395,1.7242,1.72375,1.7239,436400000.0
2009-05-26 15:33:00,1.7238,1.7239,1.7235,1.72365,597400002.0
2009-05-26 15:34:00,1.72355,1.7238,1.7231,1.72335,457400000.0
2009-05-26 15:35:00,1.72335,1.72375,1.7232,1.7236,562200000.0
2009-05-26 15:36:00,1.7236,1.72425,1.72345,1.72425,386200000.0
2009-05-26 15:37:00,1.72425,1.72455,1.7241,1.7245,686400000.0
2009-05-26 15:38:00,1.72435,1.7247,1.72425,1.7244,586400001.0
2009-05-26 15:39:00,1.72435,1.72445,1.7239,1.724,540400001.0
2009-05-26 15:40:00,1.72405,1.72425,1.7238,1.72415,467200000.0
2009-05-26 15:41:00,1.72425,1.72435,1.72355,1.7236,641200000.0
2009-05-26 15:42:00,1.7237,1.72425,1.7237,1.7241,455800000.0
2009-05-26 15:43:00,1.72405,1.7245,1.7238,1.72405,512400000.0
2009-05-26 15:44:00,1.72405,1.72435,1.72365,1.72435,549200000.0
2009-05-26 15:45:00,1.72435,1.72495,1.72415,1.7248,441800000.0
2009-05-26 15:46:00,1.7248,1.7249,1.7243,1.72465,345000000.0
2009-05-26 15:47:00,1.72455,1.7249,1.7244,1.7249,461800000.0
2009-05-26 15:48:00,1.7248,1.7248,1.72425,1.72465,372200000.0
2009-05-26 15:49:00,1.72465,1.72475,1.72385,1.72415,400400000.0
2009-05-26 15:50:00,1.72415,1.72455,1.7238,1.72435,475600000.0
2009-05-26 15:51:00,1.72445,1.72475,1.72425,1.7246,510800000.0
2009-05-26 15:52:00,1.7246,1.72535,1.7246,1.72515,801000000.0
2009-05-26 15:53:00,1.7252,1.72535,1.7247,1.72485,1041000000.0
2009-05-26 15:54:00,1.72485,1.7251,1.72445,1.7248,657000000.0
2009-05-26 15:55:00,1.7248,1.7249,1.7245,1.7246,256000000.0
2009-05-26 15:56:00,1.7246,1.72505,1.72445,1.72445,748800000.0
2009-05-26 15:57:00,1.7244,1.7249,1.7244,1.72455,724200000.0
2009-05-26 15:58:00,1.72455,1.7247,1.72375,1.724,591400000.0
2009-05-26 15:59:00,1.724,1.7247,1.72365,1.72425,416600000.0
2009-05-26 16:00:00,1.7243,1.7245,1.72305,1.7234,466200000.0
2009-05-26 16:01:00,1.72345,1.72395,1.72335,1.7238,341800000.0
2009-05-26 16:02:00,1.72385,1.72445,1.7236,1.7243,334200000.0
2009-05-26 16:03:00,1.7243,1.7245,1.72365,1.72415,430800000.0
2009-05-26 16:04:00,1.72415,1.7261,1.7236,1.72565,611000000.0
2009-05-26 16:05:00,1.72565,1.72645,1.72525,1.7254,511300000.0
2009-05-26 16:06:00,1.72545,1.72585,1.7251,1.7252,550800000.0
2009-05-26 16:07:00,1.7252,1.72625,1.725,1.72615,718200000.0
2009-05-26 16:08:00,1.7261,1.72665,1.72565,1.7262,806200000.0
2009-05-26 16:09:00,1.72615,1.72645,1.7261,1.7261,624600000.0
2009-05-26 16:10:00,1.72615,1.72685,1.72585,1.7267,572200000.0
2009-05-26 16:11:00,1.7267,1.72685,1.72625,1.7263,572600000.0
2009-05-26 16:12:00,1.72635,1.72695,1.7263,1.7269,639000002.0
2009-05-26 16:13:00,1.7269,1.7276,1.72635,1.72645,668800000.0
2009-05-26 16:14:00,1.72645,1.7268,1.7263,1.72655,499600000.0
2009-05-26 16:15:00,1.72655,1.72685,1.72575,1.7258,705800000.0
2009-05-26 16:16:00,1.7258,1.7261,1.72485,1.7249,559200000.0
2009-05-26 16:17:00,1.72495,1.72525,1.72475,1.725,589000000.0
2009-05-26 16:18:00,1.72505,1.72535,1.72455,1.7251,548200000.0
2009-05-26 16:19:00,1.72515,1.7255,1.7249,1.72515,697400000.0
2009-05-26 16:20:00,1.72525,1.72525,1.72455,1.72455,567400000.0
2009-05-26 16:21:00,1.72445,1.7246,1.7237,1.72435,796800000.0
2009-05-26 16:22:00,1.72435,1.7249,1.72415,1.72455,562400000.0
2009-05-26 16:23:00,1.72455,1.72545,1.72435,1.72545,570600000.0
2009-05-26 16:24:00,1.7256,1.7258,1.72515,1.72535,537200000.0
2009-05-26 16:25:00,1.72535,1.72535,1.72465,1.72485,514000000.0
2009-05-26 16:26:00,1.72485,1.72525,1.72475,1.7249,500800000.0
2009-05-26 16:27:00,1.7249,1.72515,1.72475,1.72495,656400000.0
2009-05-26 16:28:00,1.72495,1.72545,1.7247,1.7252,464400000.0
2009-05-26 16:29:00,1.7253,1.7257,1.7243,1.7253,456200000.0
2009-05-26 16:30:00,1.7253,1.72635,1.72525,1.72595,451000000.0
2009-05-26 16:31:00,1.72595,1.72605,1.72545,1.72565,335400000.0
2009-05-26 16:32:00,1.72565,1.72605,1.7255,1.72575,593400000.0
2009-05-26 16:33:00,1.7258,1.726,1.7256,1.726,389200000.0
2009-05-26 16:34:00,1.72605,1.7266,1.72575,1.7265,535800000.0
2009-05-26 16:35:00,1.7265,1.7274,1.72615,1.7273,489200000.0
2009-05-26 16:36:00,1.7275,1.7278,1.7265,1.7268,490400000.0
2009-05-26 16:37:00,1.72675,1.72715,1.7264,1.72665,455800000.0
2009-05-26 16:38:00,1.72665,1.72685,1.72605,1.72635,343000000.0
2009-05-26 16:39:00,1.7264,1.72705,1.72635,1.727,432600000.0
2009-05-26 16:40:00,1.72705,1.7273,1.7269,1.7272,426000000.0
2009-05-26 16:41:00,1.7272,1.7285,1.72695,1.72795,584000000.0
2009-05-26 16:42:00,1.72785,1.7288,1.7278,1.72815,697400001.0
2009-05-26 16:43:00,1.72815,1.7282,1.72715,1.7274,751400000.0
2009-05-26 16:44:00,1.7275,1.7277,1.7269,1.7272,589400000.0
2009-05-26 16:45:00,1.7272,1.7274,1.72685,1.72685,490200000.0
2009-05-26 16:46:00,1.72685,1.7272,1.72665,1.727,443600000.0
2009-05-26 16:47:00,1.727,1.72715,1.72635,1.72645,639800000.0
2009-05-26 16:48:00,1.72645,1.7265,1.7259,1.726,560200000.0
2009-05-26 16:49:00,1.72605,1.72615,1.72525,1.7256,493000000.0
2009-05-26 16:50:00,1.7256,1.7258,1.72545,1.7256,531000000.0
2009-05-26 16:51:00,1.7255,1.7257,1.72485,1.7251,702400000.0
2009-05-26 16:52:00,1.7252,1.72555,1.7247,1.72545,371000000.0
2009-05-26 16:53:00,1.7254,1.72665,1.7251,1.7266,425400000.0
2009-05-26 16:54:00,1.7268,1.727,1.7261,1.72635,280800000.0
2009-05-26 16:55:00,1.7264,1.7265,1.72545,1.72615,388400000.0
2009-05-26 16:56:00,1.72615,1.72665,1.72565,1.72575,570800000.0
2009-05-26 16:57:00,1.7257,1.72625,1.7257,1.72585,633200000.0
2009-05-26 16:58:00,1.7259,1.7264,1.7255,1.72615,708400000.0
2009-05-26 16:59:00,1.7262,1.7282,1.7262,1.72795,622600000.0
2009-05-26 17:00:00,1.72785,1.7282,1.72665,1.7272,697400000.0
2009-05-26 17:01:00,1.7272,1.72755,1.72695,1.727,611400000.0
2009-05-26 17:02:00,1.727,1.72775,1.727,1.72705,626600000.0
2009-05-26 17:03:00,1.7271,1.7272,1.7258,1.7263,565200000.0
2009-05-26 17:04:00,1.72625,1.7271,1.7262,1.7268,435000000.0
2009-05-26 17:05:00,1.7267,1.72685,1.72625,1.72665,481800000.0
2009-05-26 17:06:00,1.7267,1.72735,1.7265,1.72675,765600000.0
2009-05-26 17:07:00,1.7268,1.7268,1.72575,1.72595,640199999.0
2009-05-26 17:08:00,1.72595,1.72675,1.72555,1.72655,637200001.0
2009-05-26 17:09:00,1.72655,1.72675,1.72605,1.7261,607800000.0
2009-05-26 17:10:00,1.7261,1.7263,1.726,1.7261,614200000.0
2009-05-26 17:11:00,1.72605,1.7262,1.72565,1.7258,427600000.0
2009-05-26 17:12:00,1.72575,1.7262,1.7257,1.72615,251000000.0
2009-05-26 17:13:00,1.72615,1.72635,1.7257,1.726,163000000.0
2009-05-26 17:14:00,1.7259,1.72625,1.7254,1.7255,285400000.0
2009-05-26 17:15:00,1.7255,1.72605,1.72535,1.726,230000000.0
2009-05-26 17:16:00,1.72595,1.72625,1.72525,1.72535,323800000.0
2009-05-26 17:17:00,1.72525,1.72635,1.72525,1.72635,288600000.0
2009-05-26 17:18:00,1.72635,1.7265,1.72615,1.72645,543000000.0
2009-05-26 17:19:00,1.7265,1.72675,1.72595,1.7261,560200000.0
2009-05-26 17:20:00,1.72615,1.72635,1.72575,1.72595,517200000.0
2009-05-26 17:21:00,1.72585,1.72635,1.72575,1.7261,532800000.0
2009-05-26 17:22:00,1.7261,1.72645,1.7258,1.72635,432200000.0
2009-05-26 17:23:00,1.7263,1.7266,1.72585,1.72655,479200001.0
2009-05-26 17:24:00,1.72655,1.7268,1.7263,1.7263,439600000.0
2009-05-26 17:25:00,1.7262,1.72675,1.726,1.7262,433400000.0
2009-05-26 17:26:00,1.7262,1.7264,1.7261,1.72625,253600000.0
2009-05-26 17:27:00,1.72625,1.7265,1.72615,1.7264,161600000.0
2009-05-26 17:28:00,1.7264,1.7267,1.72625,1.7265,322800000.0
2009-05-26 17:29:00,1.7265,1.7267,1.72615,1.72635,459600000.0
2009-05-26 17:30:00,1.72635,1.7265,1.72555,1.7256,475400000.0
2009-05-26 17:31:00,1.72565,1.7259,1.725,1.7255,702400000.0
2009-05-26 17:32:00,1.7254,1.7257,1.7253,1.72535,674600000.0
2009-05-26 17:33:00,1.72535,1.7257,1.7253,1.72565,335200000.0
2009-05-26 17:34:00,1.72565,1.7259,1.7254,1.7259,448000000.0
2009-05-26 17:35:00,1.72575,1.7259,1.7256,1.72585,490600000.0
2009-05-26 17:36:00,1.7258,1.72615,1.72565,1.7258,312800000.0
2009-05-26 17:37:00,1.7258,1.72615,1.7257,1.72595,534600000.0
2009-05-26 17:38:00,1.726,1.7263,1.7259,1.72605,252000000.0
2009-05-26 17:39:00,1.72605,1.7262,1.7259,1.7262,525600000.0
2009-05-26 17:40:00,1.7262,1.72625,1.72575,1.72605,452200000.0
2009-05-26 17:41:00,1.72605,1.72605,1.72545,1.7256,687800000.0
2009-05-26 17:42:00,1.7256,1.72585,1.7255,1.7258,366800000.0
2009-05-26 17:43:00,1.7258,1.72605,1.72575,1.7258,357200000.0
2009-05-26 17:44:00,1.7258,1.7265,1.7258,1.7264,310400000.0
2009-05-26 17:45:00,1.7264,1.72645,1.72565,1.72585,704000001.0
2009-05-26 17:46:00,1.72585,1.72605,1.72575,1.72575,678199999.0
2009-05-26 17:47:00,1.72575,1.726,1.7257,1.7258,516200000.0
2009-05-26 17:48:00,1.7258,1.72635,1.7257,1.726,516000000.0
2009-05-26 17:49:00,1.726,1.72605,1.72565,1.72575,693400000.0
2009-05-26 17:50:00,1.72575,1.72605,1.7254,1.7256,567400000.0
2009-05-26 17:51:00,1.72565,1.72595,1.7254,1.72555,407400000.0
2009-05-26 17:52:00,1.72555,1.7264,1.7255,1.72565,394600000.0
2009-05-26 17:53:00,1.7257,1.7262,1.72565,1.7258,460800000.0
2009-05-26 17:54:00,1.7258,1.72605,1.72565,1.7258,421600000.0
2009-05-26 17:55:00,1.7258,1.7265,1.7257,1.72615,344800000.0
2009-05-26 17:56:00,1.72615,1.7268,1.7261,1.7264,384000000.0
2009-05-26 17:57:00,1.72635,1.72685,1.72625,1.72685,421400000.0
2009-05-26 17:58:00,1.72685,1.72725,1.72665,1.72685,448400000.0
2009-05-26 17:59:00,1.72685,1.72685,1.726,1.7263,411200000.0
2009-05-26 18:00:00,1.7263,1.72685,1.726,1.7266,248800000.0
2009-05-26 18:01:00,1.7266,1.7267,1.72645,1.72645,293800000.0
2009-05-26 18:02:00,1.72655,1.7269,1.72635,1.7266,349400000.0
2009-05-26 18:03:00,1.7266,1.72705,1.7264,1.72685,547600000.0
2009-05-26 18:04:00,1.72675,1.7273,1.72665,1.72715,388400000.0
2009-05-26 18:05:00,1.7271,1.7272,1.72655,1.7266,399400000.0
2009-05-26 18:06:00,1.7266,1.72685,1.72615,1.7267,358400000.0
2009-05-26 18:07:00,1.7267,1.72735,1.7267,1.72715,403200000.0
2009-05-26 18:08:00,1.72715,1.7275,1.727,1.7275,255700000.0
2009-05-26 18:09:00,1.72745,1.7275,1.72675,1.7269,257600000.0
2009-05-26 18:10:00,1.7269,1.72705,1.7267,1.72685,376600000.0
2009-05-26 18:11:00,1.72685,1.72695,1.7266,1.72695,254200000.0
2009-05-26 18:12:00,1.72695,1.7274,1.72685,1.72705,204600000.0
2009-05-26 18:13:00,1.72695,1.7277,1.72695,1.7276,124200000.0
2009-05-26 18:14:00,1.7276,1.7276,1.72705,1.72745,281200000.0
2009-05-26 18:15:00,1.72735,1.72735,1.72675,1.72675,234000000.0
2009-05-26 18:16:00,1.72675,1.7268,1.7265,1.7267,261000000.0
2009-05-26 18:17:00,1.7268,1.72705,1.72665,1.72675,268200000.0
2009-05-26 18:18:00,1.72675,1.72705,1.72655,1.727,286200000.0
2009-05-26 18:19:00,1.72695,1.727,1.72675,1.72675,255600000.0
2009-05-26 18:20:00,1.7268,1.72695,1.726,1.72625,388000000.0
2009-05-26 18:21:00,1.72625,1.7265,1.72575,1.7258,459200000.0
2009-05-26 18:22:00,1.7258,1.72605,1.7256,1.7259,338600000.0
2009-05-26 18:23:00,1.72595,1.72605,1.72575,1.72585,435400000.0
2009-05-26 18:24:00,1.72585,1.726,1.72575,1.72585,245600000.0
2009-05-26 18:25:00,1.72585,1.72645,1.72585,1.72635,279200000.0
2009-05-26 18:26:00,1.72635,1.727,1.72625,1.72655,493600000.0
2009-05-26 18:27:00,1.72655,1.72685,1.7262,1.72625,301400000.0
2009-05-26 18:28:00,1.7263,1.72635,1.72595,1.72615,234400000.0
2009-05-26 18:29:00,1.72635,1.7264,1.72615,1.7264,230800000.0
2009-05-26 18:30:00,1.7263,1.72705,1.7262,1.7266,389400000.0
2009-05-26 18:31:00,1.7266,1.72725,1.7264,1.72725,348400000.0
2009-05-26 18:32:00,1.72725,1.7273,1.7268,1.7269,197600000.0
2009-05-26 18:33:00,1.7269,1.72705,1.72675,1.72675,285000000.0
2009-05-26 18:34:00,1.72675,1.7269,1.72665,1.72675,194800000.0
2009-05-26 18:35:00,1.7268,1.7271,1.7268,1.72685,318600000.0
2009-05-26 18:36:00,1.72685,1.72715,1.72675,1.7271,233200000.0
2009-05-26 18:37:00,1.7271,1.72735,1.727,1.72735,281600000.0
2009-05-26 18:38:00,1.72735,1.72755,1.7271,1.7272,321200000.0
2009-05-26 18:39:00,1.7272,1.7278,1.7271,1.72755,222600000.0
2009-05-26 18:40:00,1.7275,1.7277,1.72745,1.72765,207000000.0
2009-05-26 18:41:00,1.72755,1.72825,1.7274,1.72805,336800000.0
2009-05-26 18:42:00,1.72805,1.7281,1.72765,1.72805,394400000.0
2009-05-26 18:43:00,1.7281,1.72825,1.7279,1.72795,325200000.0
2009-05-26 18:44:00,1.728,1.7281,1.72765,1.728,380600000.0
2009-05-26 18:45:00,1.728,1.7282,1.72795,1.7281,220000000.0
2009-05-26 18:46:00,1.7281,1.72845,1.728,1.72845,285800000.0
2009-05-26 18:47:00,1.72845,1.72845,1.72725,1.7277,300600000.0
2009-05-26 18:48:00,1.7276,1.7281,1.7276,1.72805,266400000.0
2009-05-26 18:49:00,1.72805,1.72825,1.72795,1.72815,197600000.0
2009-05-26 18:50:00,1.7282,1.7287,1.72805,1.7282,268000000.0
2009-05-26 18:51:00,1.72815,1.7282,1.72775,1.72795,252400000.0
2009-05-26 18:52:00,1.7279,1.72845,1.7279,1.72815,207200000.0
2009-05-26 18:53:00,1.72815,1.7284,1.7281,1.7284,287400000.0
2009-05-26 18:54:00,1.7284,1.7286,1.72775,1.728,228000000.0
2009-05-26 18:55:00,1.72795,1.7284,1.72785,1.72795,278200000.0
2009-05-26 18:56:00,1.72795,1.72795,1.7274,1.7279,260200000.0
2009-05-26 18:57:00,1.7279,1.728,1.7277,1.72795,317600000.0
2009-05-26 18:58:00,1.7279,1.72805,1.7277,1.7279,328000000.0
2009-05-26 18:59:00,1.7279,1.7281,1.72765,1.7277,290400000.0
2009-05-26 19:00:00,1.7277,1.7278,1.72695,1.72725,366200000.0
2009-05-26 19:01:00,1.72725,1.72815,1.7269,1.7281,383000000.0
2009-05-26 19:02:00,1.7281,1.7284,1.7277,1.7277,432600000.0
2009-05-26 19:03:00,1.72765,1.7277,1.72735,1.7274,367800000.0
2009-05-26 19:04:00,1.72735,1.7275,1.7273,1.72735,203800000.0
2009-05-26 19:05:00,1.72735,1.7274,1.7266,1.72685,432800000.0
2009-05-26 19:06:00,1.7269,1.72715,1.7265,1.72675,344600000.0
2009-05-26 19:07:00,1.7267,1.7268,1.7265,1.7266,335600000.0
2009-05-26 19:08:00,1.7265,1.7269,1.72635,1.7267,378400000.0
2009-05-26 19:09:00,1.7267,1.72735,1.72665,1.7269,335600000.0
2009-05-26 19:10:00,1.7269,1.7269,1.7266,1.72675,340600000.0
2009-05-26 19:11:00,1.7268,1.72735,1.7267,1.7268,453000001.0
2009-05-26 19:12:00,1.7269,1.72755,1.7268,1.72755,270800000.0
2009-05-26 19:13:00,1.72755,1.72755,1.72735,1.72745,98400000.0
2009-05-26 19:14:00,1.72755,1.7277,1.72725,1.7274,359000000.0
2009-05-26 19:15:00,1.7274,1.7276,1.7273,1.7274,327800000.0
2009-05-26 19:16:00,1.7274,1.7274,1.7269,1.7269,278000000.0
2009-05-26 19:17:00,1.7269,1.72735,1.7269,1.72735,387800000.0
2009-05-26 19:18:00,1.72735,1.72775,1.72715,1.7276,216600000.0
2009-05-26 19:19:00,1.72765,1.728,1.72755,1.72765,356000000.0
2009-05-26 19:20:00,1.72765,1.728,1.7275,1.72785,281200000.0
2009-05-26 19:21:00,1.7278,1.728,1.7277,1.72795,144400000.0
2009-05-26 19:22:00,1.728,1.72845,1.7279,1.7282,157600000.0
2009-05-26 19:23:00,1.7283,1.72865,1.7278,1.7286,237800000.0
2009-05-26 19:24:00,1.7285,1.7285,1.72805,1.72805,351400000.0
2009-05-26 19:25:00,1.728,1.7282,1.72785,1.72815,357000000.0
2009-05-26 19:26:00,1.72815,1.72825,1.72795,1.72815,193200000.0
2009-05-26 19:27:00,1.72815,1.72815,1.7279,1.728,147200000.0
2009-05-26 19:28:00,1.72795,1.7281,1.72785,1.7279,287600000.0
2009-05-26 19:29:00,1.7279,1.7281,1.72775,1.72795,266400000.0
2009-05-26 19:30:00,1.728,1.7282,1.7279,1.72815,235800000.0
2009-05-26 19:31:00,1.72805,1.72815,1.7277,1.7278,257000000.0
2009-05-26 19:32:00,1.7278,1.7282,1.7278,1.728,284200000.0
2009-05-26 19:33:00,1.728,1.728,1.7276,1.7277,336200000.0
2009-05-26 19:34:00,1.7277,1.7277,1.7273,1.72735,234400000.0
2009-05-26 19:35:00,1.7274,1.7274,1.7269,1.7269,237400000.0
2009-05-26 19:36:00,1.727,1.72715,1.72685,1.727,155600000.0
2009-05-26 19:37:00,1.727,1.72725,1.72695,1.7271,216000000.0
2009-05-26 19:38:00,1.727,1.727,1.7267,1.72685,234600000.0
2009-05-26 19:39:00,1.72685,1.7269,1.7264,1.72675,138000000.0
2009-05-26 19:40:00,1.7268,1.727,1.7267,1.7268,251000000.0
2009-05-26 19:41:00,1.7267,1.7269,1.7267,1.72685,190000000.0
2009-05-26 19:42:00,1.72685,1.72715,1.72685,1.72715,223800000.0
2009-05-26 19:43:00,1.72715,1.72725,1.727,1.72715,311000000.0
2009-05-26 19:44:00,1.7271,1.7275,1.7271,1.72745,210800000.0
2009-05-26 19:45:00,1.7273,1.7277,1.7273,1.7273,212000000.0
2009-05-26 19:46:00,1.7273,1.72795,1.7273,1.7277,257400000.0
2009-05-26 19:47:00,1.7277,1.72785,1.7274,1.7276,299800000.0
2009-05-26 19:48:00,1.7276,1.7281,1.72755,1.728,273400000.0
2009-05-26 19:49:00,1.72805,1.72825,1.7278,1.7281,425400000.0
2009-05-26 19:50:00,1.72805,1.72825,1.72755,1.72775,300400000.0
2009-05-26 19:51:00,1.7278,1.728,1.72755,1.7279,277000000.0
2009-05-26 19:52:00,1.7281,1.7281,1.72765,1.7279,370000000.0
2009-05-26 19:53:00,1.72795,1.7281,1.72765,1.7278,198200000.0
2009-05-26 19:54:00,1.7279,1.7281,1.72775,1.72785,202800000.0
2009-05-26 19:55:00,1.72785,1.72785,1.7276,1.72785,184000000.0
2009-05-26 19:56:00,1.72775,1.72825,1.72775,1.7282,267400000.0
2009-05-26 19:57:00,1.7281,1.72855,1.7278,1.728,301400000.0
2009-05-26 19:58:00,1.728,1.7283,1.7275,1.7277,355600000.0
2009-05-26 19:59:00,1.7278,1.728,1.72765,1.7278,303600000.0
2009-05-26 20:00:00,1.7278,1.7286,1.72755,1.7282,459200000.0
2009-05-26 20:01:00,1.72835,1.7284,1.72745,1.72745,367800000.0
2009-05-26 20:02:00,1.7275,1.72785,1.72725,1.72775,489400000.0
2009-05-26 20:03:00,1.7277,1.72805,1.72765,1.72765,288600000.0
2009-05-26 20:04:00,1.72765,1.72775,1.7276,1.72775,161400000.0
2009-05-26 20:05:00,1.72775,1.7279,1.72765,1.7277,329600000.0
2009-05-26 20:06:00,1.7277,1.7281,1.72765,1.72785,266600000.0
2009-05-26 20:07:00,1.72785,1.72785,1.72745,1.7276,324200000.0
2009-05-26 20:08:00,1.7276,1.72775,1.72755,1.72765,198000000.0
2009-05-26 20:09:00,1.72765,1.72785,1.7274,1.7276,423400000.0
2009-05-26 20:10:00,1.7276,1.72775,1.7275,1.72765,368000000.0
2009-05-26 20:11:00,1.7276,1.72765,1.72745,1.72755,404000000.0
2009-05-26 20:12:00,1.72755,1.72805,1.72745,1.72795,437600000.0
2009-05-26 20:13:00,1.72795,1.7281,1.7276,1.7278,405000000.0
2009-05-26 20:14:00,1.7278,1.7282,1.72765,1.7277,452600000.0
2009-05-26 20:15:00,1.7279,1.72835,1.7277,1.72815,433600000.0
2009-05-26 20:16:00,1.72815,1.72815,1.72765,1.72765,295400000.0
2009-05-26 20:17:00,1.7277,1.72775,1.7273,1.72765,351800000.0
2009-05-26 20:18:00,1.7276,1.72775,1.7273,1.72745,399800000.0
2009-05-26 20:19:00,1.7275,1.72775,1.72745,1.7276,346600000.0
2009-05-26 20:20:00,1.7276,1.728,1.7274,1.7279,357400000.0
2009-05-26 20:21:00,1.7278,1.72825,1.7276,1.72815,418400000.0
2009-05-26 20:22:00,1.7281,1.72835,1.7275,1.7277,551200000.0
2009-05-26 20:23:00,1.7277,1.7279,1.72745,1.72755,300200000.0
2009-05-26 20:24:00,1.72755,1.72775,1.7275,1.72755,272400000.0
2009-05-26 20:25:00,1.72755,1.72755,1.7272,1.72725,187400000.0
2009-05-26 20:26:00,1.72715,1.72735,1.727,1.72725,272400000.0
2009-05-26 20:27:00,1.7272,1.72745,1.7272,1.7273,152600000.0
2009-05-26 20:28:00,1.7273,1.72755,1.72725,1.7275,230400000.0
2009-05-26 20:29:00,1.7274,1.72765,1.727,1.7273,324600000.0
2009-05-26 20:30:00,1.7273,1.7281,1.7273,1.7278,296000000.0
2009-05-26 20:31:00,1.7278,1.72795,1.72735,1.72735,193800000.0
2009-05-26 20:32:00,1.72725,1.7274,1.72715,1.7273,118000000.0
2009-05-26 20:33:00,1.7273,1.72755,1.7272,1.72725,126000000.0
2009-05-26 20:34:00,1.7272,1.7275,1.727,1.727,173800000.0
2009-05-26 20:35:00,1.7269,1.7271,1.72685,1.72705,229000000.0
2009-05-26 20:36:00,1.72705,1.72725,1.7268,1.72685,172200000.0
2009-05-26 20:37:00,1.7269,1.7272,1.72675,1.72705,146600000.0
2009-05-26 20:38:00,1.72705,1.72705,1.7268,1.7269,254400000.0
2009-05-26 20:39:00,1.72695,1.72715,1.72685,1.72705,230400000.0
2009-05-26 20:40:00,1.7271,1.7272,1.72695,1.727,261600000.0
2009-05-26 20:41:00,1.7271,1.72755,1.72695,1.727,373000000.0
2009-05-26 20:42:00,1.727,1.72715,1.72675,1.7269,278800000.0
2009-05-26 20:43:00,1.7269,1.7271,1.72685,1.7271,335200000.0
2009-05-26 20:44:00,1.7271,1.7272,1.727,1.72705,193600000.0
2009-05-26 20:45:00,1.72695,1.72705,1.7268,1.7268,150600000.0
2009-05-26 20:46:00,1.7268,1.7268,1.7267,1.7268,135400000.0
2009-05-26 20:47:00,1.72675,1.72755,1.72675,1.7274,257200000.0
2009-05-26 20:48:00,1.72725,1.7274,1.72715,1.72735,295200001.0
2009-05-26 20:49:00,1.72735,1.7274,1.72695,1.72715,276800000.0
2009-05-26 20:50:00,1.7271,1.7272,1.72655,1.7266,262000000.0
2009-05-26 20:51:00,1.7266,1.72665,1.7262,1.72645,359399999.0
2009-05-26 20:52:00,1.7265,1.7266,1.72635,1.7264,307000000.0
2009-05-26 20:53:00,1.72645,1.72645,1.726,1.72615,260200000.0
2009-05-26 20:54:00,1.72615,1.72625,1.72595,1.72605,195400000.0
2009-05-26 20:55:00,1.72605,1.72625,1.72585,1.72595,168000000.0
2009-05-26 20:56:00,1.72595,1.72595,1.72555,1.7257,198400000.0
2009-05-26 20:57:00,1.7257,1.7258,1.7256,1.7258,105800000.0
2009-05-26 20:58:00,1.72595,1.726,1.72565,1.72585,165200000.0
2009-05-26 20:59:00,1.72585,1.72635,1.72585,1.72625,348000000.0
2009-05-26 21:00:00,1.72625,1.72645,1.72625,1.7264,234200000.0
2009-05-26 21:01:00,1.7264,1.7268,1.7264,1.7265,248200000.0
2009-05-26 21:02:00,1.72645,1.72695,1.72645,1.72685,189400000.0
2009-05-26 21:03:00,1.72685,1.72695,1.72625,1.72645,168000000.0
2009-05-26 21:04:00,1.7264,1.7268,1.7264,1.72665,232000000.0
2009-05-26 21:05:00,1.7267,1.72685,1.72665,1.7268,110000000.0
2009-05-26 21:06:00,1.7269,1.72725,1.7264,1.7272,296000000.0
2009-05-26 21:07:00,1.7272,1.72725,1.7266,1.72665,293000000.0
2009-05-26 21:08:00,1.72665,1.72695,1.7263,1.7268,210200000.0
2009-05-26 21:09:00,1.7268,1.72695,1.7263,1.7264,284200000.0
2009-05-26 21:10:00,1.7264,1.72695,1.7264,1.7265,270000000.0
2009-05-26 21:11:00,1.72675,1.7269,1.72675,1.7269,46600000.0
2009-05-26 21:12:00,1.72685,1.7269,1.72675,1.72685,123400000.0
2009-05-26 21:13:00,1.72685,1.72705,1.7267,1.7268,97000000.0
2009-05-26 21:14:00,1.72695,1.72705,1.7266,1.72675,141800000.0
2009-05-26 21:15:00,1.7266,1.7269,1.72635,1.72675,367600000.0
2009-05-26 21:16:00,1.72665,1.727,1.7264,1.7266,154000000.0
2009-05-26 21:17:00,1.72655,1.7269,1.72655,1.7267,72800000.0
2009-05-26 21:18:00,1.7267,1.727,1.7263,1.72685,365800000.0
2009-05-26 21:19:00,1.7268,1.72715,1.72665,1.727,193400000.0
2009-05-26 21:20:00,1.727,1.7273,1.7269,1.72705,134000000.0
2009-05-26 21:21:00,1.727,1.72725,1.7269,1.7271,133800000.0
2009-05-26 21:22:00,1.7271,1.7271,1.7265,1.72675,188600000.0
2009-05-26 21:23:00,1.72675,1.72745,1.72675,1.7274,240600000.0
2009-05-26 21:24:00,1.72735,1.7276,1.72665,1.72755,435200000.0
2009-05-26 21:25:00,1.72755,1.72775,1.72755,1.7277,116400000.0
2009-05-26 21:26:00,1.72765,1.72765,1.7274,1.7276,134400000.0
2009-05-26 21:27:00,1.7274,1.7274,1.7274,1.7274,2400000.0
2009-05-26 21:28:00,1.7274,1.7274,1.72705,1.72715,191400000.0
2009-05-26 21:29:00,1.72695,1.7272,1.72695,1.72695,51200000.0
2009-05-26 21:30:00,1.7269,1.72725,1.72675,1.727,274600000.0
2009-05-26 21:31:00,1.727,1.727,1.7266,1.7268,121600000.0
2009-05-26 21:32:00,1.7268,1.727,1.7268,1.727,128000000.0
2009-05-26 21:33:00,1.7269,1.7271,1.72655,1.7268,362200000.0
2009-05-26 21:34:00,1.7268,1.7271,1.7268,1.7269,259400000.0
2009-05-26 21:35:00,1.72685,1.72695,1.72685,1.72685,110400000.0
2009-05-26 21:36:00,1.72685,1.7271,1.72685,1.727,80800000.0
2009-05-26 21:37:00,1.7271,1.7277,1.7268,1.72715,333400000.0
2009-05-26 21:38:00,1.72715,1.7273,1.727,1.7272,194800000.0
2009-05-26 21:39:00,1.72715,1.7272,1.7269,1.72705,159200000.0
2009-05-26 21:40:00,1.72705,1.7274,1.72695,1.7274,177800000.0
2009-05-26 21:41:00,1.72745,1.7275,1.7273,1.7273,176600000.0
2009-05-26 21:42:00,1.7273,1.7274,1.72715,1.7272,214200000.0
2009-05-26 21:43:00,1.72725,1.72735,1.727,1.7271,323600000.0
2009-05-26 21:44:00,1.72715,1.72735,1.72695,1.727,239000000.0
2009-05-26 21:45:00,1.72695,1.727,1.72685,1.72685,72400000.0
2009-05-26 21:46:00,1.72685,1.72695,1.72685,1.7269,49600000.0
2009-05-26 21:47:00,1.7269,1.727,1.7267,1.72695,261200000.0
2009-05-26 21:48:00,1.72695,1.7271,1.72675,1.72675,232400000.0
2009-05-26 21:49:00,1.72675,1.727,1.72665,1.72675,224600000.0
2009-05-26 21:50:00,1.72675,1.72705,1.7267,1.72695,241400000.0
2009-05-26 21:51:00,1.72695,1.72725,1.72675,1.72725,200400000.0
2009-05-26 21:52:00,1.7272,1.7272,1.72685,1.727,131600000.0
2009-05-26 21:53:00,1.727,1.7271,1.7268,1.727,123400000.0
2009-05-26 21:54:00,1.727,1.727,1.72675,1.7268,46000000.0
2009-05-26 21:55:00,1.7268,1.72695,1.72675,1.72695,147000000.0
2009-05-26 21:56:00,1.72695,1.727,1.7268,1.7268,81600000.0
2009-05-26 21:57:00,1.7268,1.7268,1.72655,1.72655,189000000.0
2009-05-26 21:58:00,1.72655,1.7266,1.72625,1.72645,205600000.0
2009-05-26 21:59:00,1.72655,1.7269,1.72655,1.72675,343200000.0
2009-05-26 22:00:00,1.7268,1.72705,1.7266,1.727,200800000.0
2009-05-26 22:01:00,1.727,1.7271,1.7269,1.7269,101600000.0
2009-05-26 22:02:00,1.7269,1.72715,1.7269,1.7271,81600000.0
2009-05-26 22:03:00,1.727,1.72715,1.727,1.7271,65800000.0
2009-05-26 22:04:00,1.72715,1.72715,1.7268,1.72705,151600000.0
2009-05-26 22:05:00,1.72705,1.7271,1.72705,1.72705,58600000.0
2009-05-26 22:06:00,1.72705,1.72715,1.7269,1.72695,53400000.0
2009-05-26 22:07:00,1.72685,1.72685,1.7268,1.72685,16400000.0
2009-05-26 22:08:00,1.7269,1.7269,1.72665,1.72665,53200000.0
2009-05-26 22:09:00,1.7269,1.72715,1.72655,1.72665,107000000.0
2009-05-26 22:10:00,1.7266,1.72675,1.7266,1.72675,52400000.0
2009-05-26 22:11:00,1.7268,1.72705,1.7268,1.727,173400000.0
2009-05-26 22:12:00,1.727,1.727,1.7269,1.7269,97400000.0
2009-05-26 22:13:00,1.7269,1.727,1.7269,1.7269,60400000.0
2009-05-26 22:14:00,1.7269,1.72695,1.7269,1.72695,68800000.0
2009-05-26 22:15:00,1.72695,1.72695,1.72695,1.72695,21200000.0
2009-05-26 22:16:00,1.7271,1.7271,1.7269,1.727,72800000.0
2009-05-26 22:17:00,1.72705,1.72715,1.727,1.72715,56400000.0
2009-05-26 22:18:00,1.72705,1.72715,1.727,1.727,75600000.0
2009-05-26 22:19:00,1.72705,1.72715,1.72695,1.72695,15200000.0
2009-05-26 22:20:00,1.72695,1.727,1.7268,1.727,68400000.0
2009-05-26 22:21:00,1.72695,1.7271,1.72695,1.7271,27200000.0
2009-05-26 22:22:00,1.7271,1.7271,1.727,1.72705,42000000.0
2009-05-26 22:23:00,1.7271,1.72715,1.7269,1.72715,76000000.0
2009-05-26 22:24:00,1.72715,1.72725,1.7271,1.7272,41600000.0
2009-05-26 22:25:00,1.72725,1.7273,1.7269,1.72705,69400000.0
2009-05-26 22:26:00,1.727,1.72705,1.7269,1.7269,67400000.0
2009-05-26 22:27:00,1.7269,1.72715,1.72685,1.72705,45000000.0
2009-05-26 22:28:00,1.72705,1.72705,1.72685,1.72695,74800000.0
2009-05-26 22:29:00,1.727,1.72725,1.72695,1.72725,40600000.0
2009-05-26 22:30:00,1.72715,1.72745,1.72715,1.7274,263600000.0
2009-05-26 22:31:00,1.7277,1.72775,1.72715,1.7276,97000000.0
2009-05-26 22:32:00,1.72735,1.72745,1.7273,1.72745,56000000.0
2009-05-26 22:33:00,1.7274,1.7274,1.72705,1.72705,54200000.0
2009-05-26 22:34:00,1.727,1.727,1.7269,1.727,51600000.0
2009-05-26 22:35:00,1.72695,1.727,1.72665,1.72665,166800000.0
2009-05-26 22:36:00,1.72665,1.7268,1.72665,1.7268,34400000.0
2009-05-26 22:37:00,1.72685,1.72685,1.72665,1.72665,150400000.0
2009-05-26 22:38:00,1.72665,1.72665,1.72655,1.7266,58000000.0
2009-05-26 22:39:00,1.7266,1.7266,1.72645,1.7265,94400000.0
2009-05-26 22:40:00,1.72655,1.72665,1.7265,1.7266,72000000.0
2009-05-26 22:41:00,1.72655,1.7267,1.72655,1.72665,66800000.0
2009-05-26 22:42:00,1.7268,1.7268,1.7268,1.7268,3600000.0
2009-05-26 22:43:00,1.7268,1.7268,1.7268,1.7268,5200000.0
2009-05-26 22:44:00,1.7268,1.72685,1.72675,1.72675,25200000.0
2009-05-26 22:45:00,1.7267,1.7267,1.7264,1.7264,27200000.0
2009-05-26 22:46:00,1.7264,1.7265,1.7264,1.7265,12800000.0
2009-05-26 22:47:00,1.7265,1.72665,1.72635,1.72635,18000000.0
2009-05-26 22:48:00,1.72635,1.7265,1.72615,1.72615,54800000.0
2009-05-26 22:49:00,1.72595,1.72605,1.72595,1.72605,9200000.0
2009-05-26 22:50:00,1.7261,1.7261,1.726,1.726,25600000.0
2009-05-26 22:51:00,1.72595,1.7261,1.72595,1.72595,40000000.0
2009-05-26 22:52:00,1.726,1.7261,1.72595,1.72605,40400000.0
2009-05-26 22:53:00,1.7261,1.72645,1.7261,1.7264,13600000.0
2009-05-26 22:54:00,1.72645,1.72685,1.7263,1.7264,161600000.0
2009-05-26 22:55:00,1.7263,1.7265,1.72625,1.72635,103600000.0
2009-05-26 22:56:00,1.726,1.72605,1.72585,1.72585,26400000.0
2009-05-26 22:57:00,1.726,1.72635,1.726,1.72615,38000000.0
2009-05-26 22:58:00,1.726,1.72615,1.726,1.72615,56000000.0
2009-05-26 22:59:00,1.72615,1.72625,1.7255,1.7256,60600000.0
2009-05-26 23:00:00,1.72527,1.72565,1.72503,1.72519,67400000.0
2009-05-26 23:01:00,1.72511,1.72558,1.72501,1.72545,80800000.0
2009-05-26 23:02:00,1.72575,1.72585,1.7257,1.72575,26800000.0
2009-05-26 23:03:00,1.72575,1.72585,1.7257,1.7258,49400000.0
2009-05-26 23:04:00,1.7258,1.726,1.7256,1.72595,43800000.0
2009-05-26 23:05:00,1.72595,1.72615,1.7259,1.7259,16400000.0
2009-05-26 23:06:00,1.7259,1.7259,1.72555,1.7257,29000000.0
2009-05-26 23:07:00,1.7258,1.726,1.7258,1.72595,12400000.0
2009-05-26 23:08:00,1.72595,1.72595,1.7255,1.7255,13200000.0
2009-05-26 23:09:00,1.72565,1.72575,1.72565,1.72575,3000000.0
2009-05-26 23:10:00,1.7258,1.7258,1.7258,1.7258,3600000.0
2009-05-26 23:11:00,1.7259,1.72615,1.7259,1.7261,43400000.0
2009-05-26 23:12:00,1.72605,1.7261,1.72605,1.7261,18200000.0
2009-05-26 23:13:00,1.72615,1.72615,1.7261,1.7261,13800000.0
2009-05-26 23:14:00,1.7261,1.72615,1.7261,1.7261,12000000.0
2009-05-26 23:15:00,1.7261,1.72615,1.726,1.726,29200000.0
2009-05-26 23:16:00,1.726,1.72615,1.726,1.72615,39800000.0
2009-05-26 23:17:00,1.72615,1.72675,1.72615,1.7263,48000000.0
2009-05-26 23:18:00,1.72635,1.72635,1.72625,1.7263,12400000.0
2009-05-26 23:19:00,1.7264,1.7264,1.72625,1.72625,5000000.0
2009-05-26 23:20:00,1.7263,1.7265,1.72615,1.72645,60800000.0
2009-05-26 23:21:00,1.7264,1.7266,1.7262,1.7262,48400000.0
2009-05-26 23:22:00,1.7262,1.7262,1.726,1.72605,18000000.0
2009-05-26 23:23:00,1.7261,1.7261,1.72595,1.726,14400000.0
2009-05-26 23:24:00,1.726,1.726,1.72595,1.726,9200000.0
2009-05-26 23:25:00,1.726,1.726,1.726,1.726,1000000.0
2009-05-26 23:26:00,1.72538,1.72538,1.72513,1.72518,74000000.0
2009-05-26 23:27:00,1.72605,1.7263,1.72585,1.726,23000000.0
2009-05-26 23:28:00,1.726,1.726,1.72595,1.726,7000000.0
2009-05-26 23:29:00,1.7259,1.72595,1.7259,1.72595,7800000.0
2009-05-26 23:30:00,1.72575,1.7261,1.72575,1.72605,13200000.0
2009-05-26 23:31:00,1.7259,1.72605,1.7259,1.726,33200000.0
2009-05-26 23:32:00,1.72615,1.7264,1.7261,1.7261,24400000.0
2009-05-26 23:33:00,1.7263,1.7263,1.7263,1.7263,7000000.0
2009-05-26 23:34:00,1.7263,1.7263,1.7263,1.7263,16800000.0
2009-05-26 23:35:00,1.7263,1.7263,1.7263,1.7263,22400000.0
2009-05-26 23:36:00,1.7263,1.7263,1.7263,1.7263,5600000.0
2009-05-26 23:37:00,1.7263,1.7263,1.7263,1.7263,33600000.0
2009-05-26 23:38:00,1.7263,1.72645,1.7262,1.7263,140400000.0
2009-05-26 23:39:00,1.72635,1.72635,1.7262,1.7262,17400000.0
2009-05-26 23:40:00,1.7262,1.7263,1.7262,1.7263,13600000.0
2009-05-26 23:41:00,1.7263,1.7263,1.7263,1.7263,16800000.0
2009-05-26 23:42:00,1.7263,1.7263,1.7263,1.7263,2800000.0
2009-05-26 23:43:00,1.7263,1.7263,1.7263,1.7263,2800000.0
2009-05-26 23:44:00,1.7263,1.7263,1.7263,1.7263,26600000.0
2009-05-26 23:45:00,1.7262,1.7262,1.7262,1.7262,32400000.0
2009-05-26 23:46:00,1.7262,1.72635,1.7262,1.72635,23600000.0
2009-05-26 23:47:00,1.72635,1.72775,1.72615,1.72615,77600000.0
2009-05-26 23:48:00,1.7263,1.7266,1.7263,1.7263,62600000.0
2009-05-26 23:49:00,1.7263,1.7263,1.7263,1.7263,28000000.0
2009-05-26 23:50:00,1.7263,1.7263,1.7263,1.7263,16800000.0
2009-05-26 23:51:00,1.7263,1.7263,1.7263,1.7263,33600000.0
2009-05-26 23:52:00,1.7263,1.7266,1.7262,1.7265,47600000.0
2009-05-26 23:53:00,1.7266,1.7266,1.7262,1.7263,34200000.0
2009-05-26 23:54:00,1.7262,1.7263,1.7262,1.7263,30400000.0
2009-05-26 23:55:00,1.7263,1.7263,1.7263,1.7263,2800000.0
2009-05-26 23:56:00,1.7263,1.7263,1.7263,1.7263,11200000.0
2009-05-26 23:57:00,1.7261,1.7262,1.7261,1.7261,43200000.0
2009-05-26 23:58:00,1.7261,1.7261,1.726,1.726,26800000.0
2009-05-26 23:59:00,1.72585,1.726,1.72585,1.726,7200000.0
2009-05-27 00:00:00,1.726,1.72615,1.7257,1.72575,35800000.0
2009-05-27 00:01:00,1.72575,1.7273,1.72575,1.7266,78600000.0
2009-05-27 00:02:00,1.7267,1.7267,1.72565,1.72625,374800000.0
2009-05-27 00:03:00,1.72625,1.72635,1.7262,1.72635,36000000.0
2009-05-27 00:04:00,1.72625,1.7264,1.72625,1.72635,229600000.0
2009-05-27 00:05:00,1.72635,1.72635,1.72635,1.72635,44800000.0
2009-05-27 00:06:00,1.72635,1.7266,1.72625,1.72645,35200000.0
2009-05-27 00:07:00,1.72655,1.72695,1.72655,1.72655,34600000.0
2009-05-27 00:08:00,1.7266,1.7266,1.7264,1.7265,24000000.0
2009-05-27 00:09:00,1.7265,1.72705,1.7265,1.7269,37400000.0
2009-05-27 00:10:00,1.7269,1.7269,1.7264,1.72665,86800000.0
2009-05-27 00:11:00,1.7267,1.7267,1.7265,1.7266,32800000.0
2009-05-27 00:12:00,1.7266,1.7266,1.7264,1.72655,34400000.0
2009-05-27 00:13:00,1.72645,1.72675,1.72635,1.7264,93200000.0
2009-05-27 00:14:00,1.7264,1.72665,1.7263,1.72665,78200000.0
2009-05-27 00:15:00,1.7267,1.7267,1.7266,1.7266,8200000.0
2009-05-27 00:16:00,1.72665,1.72665,1.72665,1.72665,1000000.0
2009-05-27 00:17:00,1.72611,1.7263,1.72592,1.72613,234400000.0
2009-05-27 00:18:00,1.7267,1.7268,1.7264,1.7264,27400000.0
2009-05-27 00:19:00,1.7264,1.7264,1.7264,1.7264,23200000.0
2009-05-27 00:20:00,1.7264,1.7264,1.72605,1.7261,21400000.0
2009-05-27 00:21:00,1.72635,1.72645,1.72635,1.72645,16800000.0
2009-05-27 00:22:00,1.72645,1.72645,1.72645,1.72645,67200000.0
2009-05-27 00:23:00,1.72645,1.72645,1.72645,1.72645,58800000.0
2009-05-27 00:24:00,1.72571,1.72598,1.72567,1.72581,152000000.0
2009-05-27 00:25:00,1.72645,1.72645,1.72645,1.72645,5600000.0
2009-05-27 00:26:00,1.72645,1.72645,1.72645,1.72645,2800000.0
2009-05-27 00:27:00,1.72645,1.72645,1.72645,1.72645,2800000.0
2009-05-27 00:28:00,1.72645,1.72645,1.72645,1.72645,22400000.0
2009-05-27 00:29:00,1.72645,1.72675,1.72645,1.72675,25800000.0
2009-05-27 00:30:00,1.7267,1.727,1.7264,1.7264,116000000.0
2009-05-27 00:31:00,1.7264,1.72645,1.72635,1.72645,90800000.0
2009-05-27 00:32:00,1.7267,1.7268,1.72625,1.72655,51400000.0
2009-05-27 00:33:00,1.72655,1.7266,1.72655,1.7266,20800000.0
2009-05-27 00:34:00,1.7266,1.7266,1.72645,1.72645,29400000.0
2009-05-27 00:35:00,1.72645,1.7267,1.72645,1.72665,42200000.0
2009-05-27 00:36:00,1.7266,1.7266,1.72645,1.72645,20000000.0
2009-05-27 00:37:00,1.72645,1.72645,1.72645,1.72645,11200000.0
2009-05-27 00:38:00,1.72645,1.72645,1.72645,1.72645,14000000.0
2009-05-27 00:39:00,1.72645,1.72645,1.72645,1.72645,11200000.0
2009-05-27 00:40:00,1.72645,1.7265,1.72645,1.7265,28200000.0
2009-05-27 00:41:00,1.72665,1.7267,1.72645,1.7267,94200000.0
2009-05-27 00:42:00,1.72675,1.72685,1.72645,1.7265,29200000.0
2009-05-27 00:43:00,1.72645,1.72655,1.72645,1.72645,41200000.0
2009-05-27 00:44:00,1.72635,1.72645,1.72635,1.72635,100400000.0
2009-05-27 00:45:00,1.7264,1.72675,1.7263,1.72675,178200000.0
2009-05-27 00:46:00,1.72675,1.72715,1.7265,1.7268,169600000.0
2009-05-27 00:47:00,1.7268,1.7268,1.7268,1.7268,10400000.0
2009-05-27 00:48:00,1.72665,1.72675,1.7266,1.72675,32800000.0
2009-05-27 00:49:00,1.7267,1.7267,1.7266,1.7266,20800000.0
2009-05-27 00:50:00,1.72635,1.7264,1.726,1.726,58000000.0
2009-05-27 00:51:00,1.726,1.72665,1.726,1.72665,82000000.0
2009-05-27 00:52:00,1.7266,1.7274,1.7266,1.7271,30600000.0
2009-05-27 00:53:00,1.72725,1.72765,1.72675,1.72675,123000000.0
2009-05-27 00:54:00,1.72675,1.727,1.72605,1.7262,72600000.0
2009-05-27 00:55:00,1.72605,1.72665,1.72605,1.72645,39400000.0
2009-05-27 00:56:00,1.72645,1.72645,1.72635,1.72635,15600000.0
2009-05-27 00:57:00,1.72645,1.7266,1.72645,1.7266,8800000.0
2009-05-27 00:58:00,1.72665,1.72665,1.72645,1.7265,39200000.0
2009-05-27 00:59:00,1.7265,1.72675,1.7264,1.72675,58400000.0
2009-05-27 01:00:00,1.72675,1.72675,1.7263,1.72655,226200000.0
2009-05-27 01:01:00,1.72655,1.72655,1.7264,1.7264,23200000.0
2009-05-27 01:02:00,1.72635,1.7264,1.7262,1.7264,41800000.0
2009-05-27 01:03:00,1.7263,1.72635,1.7261,1.7261,52800000.0
2009-05-27 01:04:00,1.7261,1.72685,1.7261,1.72655,110800000.0
2009-05-27 01:05:00,1.72695,1.72735,1.7267,1.72695,98200000.0
2009-05-27 01:06:00,1.7269,1.7271,1.7268,1.727,55200000.0
2009-05-27 01:07:00,1.72715,1.72805,1.72705,1.728,117200000.0
2009-05-27 01:08:00,1.728,1.728,1.72765,1.72795,73800000.0
2009-05-27 01:09:00,1.72785,1.72785,1.7275,1.7278,63600000.0
2009-05-27 01:10:00,1.7278,1.728,1.72775,1.7279,54600000.0
2009-05-27 01:11:00,1.7279,1.7281,1.7277,1.72795,70000000.0
2009-05-27 01:12:00,1.728,1.72815,1.728,1.7281,20800000.0
2009-05-27 01:13:00,1.72815,1.72815,1.72765,1.72765,16000000.0
2009-05-27 01:14:00,1.72765,1.72775,1.72765,1.7277,12400000.0
2009-05-27 01:15:00,1.72785,1.72785,1.7276,1.72775,26800000.0
2009-05-27 01:16:00,1.7278,1.7278,1.72765,1.72765,6400000.0
2009-05-27 01:17:00,1.7278,1.7278,1.72755,1.72765,12800000.0
2009-05-27 01:18:00,1.7277,1.7277,1.72765,1.7277,28400000.0
2009-05-27 01:19:00,1.72785,1.72795,1.7278,1.72795,21200000.0
2009-05-27 01:20:00,1.7279,1.72805,1.7279,1.72805,7000000.0
2009-05-27 01:21:00,1.728,1.72815,1.7279,1.72805,52800000.0
2009-05-27 01:22:00,1.72805,1.7283,1.728,1.72825,60600000.0
2009-05-27 01:23:00,1.72825,1.7286,1.728,1.7285,111800000.0
2009-05-27 01:24:00,1.7286,1.73025,1.728,1.7301,208200000.0
2009-05-27 01:25:00,1.73,1.7303,1.7291,1.72955,59400000.0
2009-05-27 01:26:00,1.7295,1.7297,1.7295,1.72965,27000000.0
2009-05-27 01:27:00,1.7296,1.7304,1.7289,1.7301,166600000.0
2009-05-27 01:28:00,1.7302,1.7304,1.73005,1.7304,53200000.0
2009-05-27 01:29:00,1.7303,1.7303,1.7302,1.7302,11600000.0
2009-05-27 01:30:00,1.73025,1.7303,1.7297,1.7299,128600000.0
2009-05-27 01:31:00,1.72995,1.7304,1.72995,1.7303,98400000.0
2009-05-27 01:32:00,1.7303,1.7308,1.73005,1.73055,83800000.0
2009-05-27 01:33:00,1.7306,1.7306,1.73025,1.73045,41000000.0
2009-05-27 01:34:00,1.73045,1.7309,1.73015,1.73015,106200000.0
2009-05-27 01:35:00,1.73015,1.73075,1.73005,1.73075,62000000.0
2009-05-27 01:36:00,1.7306,1.7306,1.73015,1.73035,45800000.0
2009-05-27 01:37:00,1.73035,1.73035,1.72995,1.7302,61600000.0
2009-05-27 01:38:00,1.73,1.73005,1.7297,1.73005,50000000.0
2009-05-27 01:39:00,1.73025,1.73035,1.73015,1.7302,31200000.0
2009-05-27 01:40:00,1.73015,1.73015,1.7297,1.7299,49800000.0
2009-05-27 01:41:00,1.72975,1.73,1.72975,1.73,52400000.0
2009-05-27 01:42:00,1.73,1.7302,1.72995,1.73005,16800000.0
2009-05-27 01:43:00,1.73005,1.73005,1.72995,1.73005,53200000.0
2009-05-27 01:44:00,1.73005,1.7301,1.72985,1.72985,25200000.0
2009-05-27 01:45:00,1.72985,1.73,1.72975,1.72975,42800000.0
2009-05-27 01:46:00,1.72975,1.72985,1.72955,1.72985,46200000.0
2009-05-27 01:47:00,1.72985,1.73015,1.7298,1.73,46200000.0
2009-05-27 01:48:00,1.72995,1.73005,1.72985,1.72985,11200000.0
2009-05-27 01:49:00,1.72975,1.72995,1.72975,1.72995,15600000.0
2009-05-27 01:50:00,1.72995,1.73,1.72975,1.72975,54800000.0
2009-05-27 01:51:00,1.72975,1.72985,1.72975,1.72975,27200000.0
2009-05-27 01:52:00,1.72985,1.72985,1.7296,1.7296,27200000.0
2009-05-27 01:53:00,1.72955,1.7296,1.72955,1.72955,12000000.0
2009-05-27 01:54:00,1.7296,1.7299,1.7296,1.72965,61400000.0
2009-05-27 01:55:00,1.7295,1.7297,1.7295,1.7296,55200000.0
2009-05-27 01:56:00,1.7296,1.72985,1.72945,1.72945,73600000.0
2009-05-27 01:57:00,1.7295,1.7295,1.72945,1.7295,43800000.0
2009-05-27 01:58:00,1.7295,1.7296,1.7292,1.72945,44800000.0
2009-05-27 01:59:00,1.72945,1.72955,1.72925,1.7294,96800000.0
2009-05-27 02:00:00,1.72935,1.72985,1.72935,1.72935,70000000.0
2009-05-27 02:01:00,1.72935,1.73025,1.7293,1.7297,131000000.0
2009-05-27 02:02:00,1.72965,1.73005,1.72955,1.72975,75800000.0
2009-05-27 02:03:00,1.7298,1.72995,1.72935,1.7296,54400000.0
2009-05-27 02:04:00,1.7295,1.72975,1.72915,1.7295,128800000.0
2009-05-27 02:05:00,1.72955,1.7299,1.72955,1.72965,72800000.0
2009-05-27 02:06:00,1.72975,1.7299,1.72955,1.72985,127400000.0
2009-05-27 02:07:00,1.72985,1.73005,1.7297,1.72995,81800000.0
2009-05-27 02:08:00,1.72995,1.73025,1.7295,1.72975,60400000.0
2009-05-27 02:09:00,1.72975,1.7298,1.7296,1.7298,24200000.0
2009-05-27 02:10:00,1.72975,1.7301,1.72975,1.72995,44800000.0
2009-05-27 02:11:00,1.72995,1.73015,1.7298,1.7299,91400000.0
2009-05-27 02:12:00,1.7299,1.72995,1.72975,1.7299,81600000.0
2009-05-27 02:13:00,1.73025,1.73035,1.7299,1.7301,95000000.0
2009-05-27 02:14:00,1.7301,1.73045,1.73,1.73015,43400000.0
2009-05-27 02:15:00,1.73005,1.7302,1.72995,1.7301,77600000.0
2009-05-27 02:16:00,1.7301,1.7303,1.72975,1.73025,96600000.0
2009-05-27 02:17:00,1.7301,1.73015,1.73005,1.7301,45800000.0
2009-05-27 02:18:00,1.73005,1.73025,1.72995,1.7302,92600000.0
2009-05-27 02:19:00,1.7302,1.73025,1.73005,1.73025,72800000.0
2009-05-27 02:20:00,1.73025,1.73065,1.7302,1.7305,128600000.0
2009-05-27 02:21:00,1.73045,1.7305,1.7304,1.7304,40000000.0
2009-05-27 02:22:00,1.7304,1.73055,1.7303,1.73045,59600000.0
2009-05-27 02:23:00,1.73045,1.7306,1.73035,1.73045,66400000.0
2009-05-27 02:24:00,1.73045,1.7305,1.7303,1.7303,173200000.0
2009-05-27 02:25:00,1.7303,1.73075,1.7303,1.73065,72800000.0
2009-05-27 02:26:00,1.73065,1.73065,1.73065,1.73065,10400000.0
2009-05-27 02:27:00,1.73065,1.7307,1.7305,1.7306,24800000.0
2009-05-27 02:28:00,1.7306,1.7307,1.7306,1.73065,30000000.0
2009-05-27 02:29:00,1.73055,1.73065,1.73045,1.73055,20600000.0
2009-05-27 02:30:00,1.73055,1.7306,1.7304,1.73045,92400000.0
2009-05-27 02:31:00,1.73045,1.73045,1.73015,1.7302,45600000.0
2009-05-27 02:32:00,1.73025,1.73045,1.73025,1.7304,42400000.0
2009-05-27 02:33:00,1.7304,1.7305,1.7303,1.73045,45200000.0
2009-05-27 02:34:00,1.73045,1.73045,1.7302,1.7303,42000000.0
2009-05-27 02:35:00,1.7303,1.7304,1.73015,1.73035,90000000.0
2009-05-27 02:36:00,1.7304,1.7304,1.73035,1.73035,6400000.0
2009-05-27 02:37:00,1.7303,1.7304,1.7302,1.7302,52800000.0
2009-05-27 02:38:00,1.73025,1.73045,1.7302,1.7303,46400000.0
2009-05-27 02:39:00,1.7303,1.7305,1.7303,1.73035,70000000.0
2009-05-27 02:40:00,1.73035,1.7306,1.7301,1.73035,153600000.0
2009-05-27 02:41:00,1.73035,1.7305,1.7303,1.73035,31200000.0
2009-05-27 02:42:00,1.73035,1.73035,1.73035,1.73035,14400000.0
2009-05-27 02:43:00,1.73035,1.73055,1.7303,1.73045,33200000.0
2009-05-27 02:44:00,1.73045,1.73065,1.7304,1.73055,120400000.0
2009-05-27 02:45:00,1.73055,1.73065,1.7303,1.73045,122000000.0
2009-05-27 02:46:00,1.73055,1.7308,1.7304,1.7308,98200000.0
2009-05-27 02:47:00,1.73075,1.7308,1.73025,1.7305,158200000.0
2009-05-27 02:48:00,1.7307,1.7307,1.72975,1.72985,145400000.0
2009-05-27 02:49:00,1.72985,1.7307,1.72955,1.7306,142600000.0
2009-05-27 02:50:00,1.7306,1.73065,1.7304,1.73055,85200000.0
2009-05-27 02:51:00,1.73055,1.73065,1.7304,1.73055,75600000.0
2009-05-27 02:52:00,1.7306,1.73065,1.7302,1.7302,85600000.0
2009-05-27 02:53:00,1.7301,1.73035,1.73,1.73,88400000.0
2009-05-27 02:54:00,1.7301,1.73065,1.73,1.73045,135400000.0
2009-05-27 02:55:00,1.73065,1.73075,1.73035,1.73055,93400000.0
2009-05-27 02:56:00,1.73055,1.7315,1.73045,1.7313,218200000.0
2009-05-27 02:57:00,1.7313,1.7313,1.73085,1.7311,107000000.0
2009-05-27 02:58:00,1.73115,1.7314,1.73085,1.7311,314000000.0
2009-05-27 02:59:00,1.73115,1.7312,1.73075,1.73085,197000000.0
2009-05-27 03:00:00,1.73085,1.73095,1.7307,1.73095,62000000.0
2009-05-27 03:01:00,1.73085,1.73135,1.73065,1.73105,156200000.0
2009-05-27 03:02:00,1.73115,1.73165,1.7311,1.7315,182200000.0
2009-05-27 03:03:00,1.73145,1.73195,1.7314,1.7318,129400000.0
2009-05-27 03:04:00,1.7318,1.7321,1.7315,1.7319,119800000.0
2009-05-27 03:05:00,1.732,1.73225,1.7318,1.732,55200000.0
2009-05-27 03:06:00,1.732,1.732,1.7314,1.7314,122000000.0
2009-05-27 03:07:00,1.7316,1.7322,1.73135,1.7319,121400000.0
2009-05-27 03:08:00,1.73205,1.73285,1.73195,1.73285,108400000.0
2009-05-27 03:09:00,1.7327,1.7327,1.732,1.7325,134800000.0
2009-05-27 03:10:00,1.73255,1.733,1.73255,1.7327,98200000.0
2009-05-27 03:11:00,1.73265,1.733,1.7325,1.73295,106600000.0
2009-05-27 03:12:00,1.73295,1.73325,1.7326,1.7328,80800000.0
2009-05-27 03:13:00,1.7328,1.73285,1.73255,1.73285,50000000.0
2009-05-27 03:14:00,1.7328,1.7331,1.7326,1.73275,46800000.0
2009-05-27 03:15:00,1.73275,1.7328,1.7324,1.73255,130400000.0
2009-05-27 03:16:00,1.7324,1.73275,1.7324,1.7327,33400000.0
2009-05-27 03:17:00,1.73275,1.73275,1.73245,1.7326,49600000.0
2009-05-27 03:18:00,1.7326,1.7328,1.7325,1.7326,99200000.0
2009-05-27 03:19:00,1.7326,1.73265,1.7321,1.73215,93600000.0
2009-05-27 03:20:00,1.7321,1.7323,1.7321,1.73225,92200000.0
2009-05-27 03:21:00,1.73225,1.7323,1.73215,1.73215,57600000.0
2009-05-27 03:22:00,1.7321,1.73225,1.732,1.7322,127800000.0
2009-05-27 03:23:00,1.73205,1.7323,1.73205,1.73225,59600000.0
2009-05-27 03:24:00,1.7323,1.73235,1.73215,1.73235,28800000.0
2009-05-27 03:25:00,1.73215,1.73215,1.732,1.73205,44200000.0
2009-05-27 03:26:00,1.73205,1.7322,1.732,1.7322,45000000.0
2009-05-27 03:27:00,1.73235,1.7329,1.73215,1.7329,109200000.0
2009-05-27 03:28:00,1.7328,1.73305,1.73265,1.73275,90800000.0
2009-05-27 03:29:00,1.73275,1.73275,1.73225,1.7326,83400000.0
2009-05-27 03:30:00,1.7326,1.7326,1.7323,1.7325,46600000.0
2009-05-27 03:31:00,1.73255,1.7326,1.7324,1.73245,46400000.0
2009-05-27 03:32:00,1.73245,1.7332,1.73215,1.7325,166000000.0
2009-05-27 03:33:00,1.7327,1.73295,1.7326,1.73285,65200000.0
2009-05-27 03:34:00,1.7329,1.7329,1.73255,1.73265,110000000.0
2009-05-27 03:35:00,1.7326,1.73285,1.73245,1.73265,76200000.0
2009-05-27 03:36:00,1.73265,1.733,1.73255,1.7327,67600000.0
2009-05-27 03:37:00,1.7327,1.7328,1.7326,1.7326,48400000.0
2009-05-27 03:38:00,1.7326,1.7326,1.73195,1.7322,44800000.0
2009-05-27 03:39:00,1.73225,1.73225,1.73195,1.73195,32400000.0
2009-05-27 03:40:00,1.73195,1.73225,1.73175,1.7322,85600000.0
2009-05-27 03:41:00,1.73235,1.7325,1.7323,1.73245,60000000.0
2009-05-27 03:42:00,1.7325,1.73265,1.73245,1.73255,52400000.0
2009-05-27 03:43:00,1.73255,1.73275,1.7323,1.73255,113400000.0
2009-05-27 03:44:00,1.73265,1.7329,1.7324,1.73255,205600000.0
2009-05-27 03:45:00,1.7325,1.7329,1.7325,1.73275,108400000.0
2009-05-27 03:46:00,1.7328,1.73335,1.7327,1.7332,154800000.0
2009-05-27 03:47:00,1.7331,1.73335,1.7328,1.73325,137400000.0
2009-05-27 03:48:00,1.73325,1.73335,1.733,1.7331,107600000.0
2009-05-27 03:49:00,1.73315,1.73315,1.7326,1.73265,103000000.0
2009-05-27 03:50:00,1.7326,1.7328,1.73255,1.73255,60400000.0
2009-05-27 03:51:00,1.7326,1.7329,1.7323,1.7325,146200000.0
2009-05-27 03:52:00,1.7325,1.73275,1.7325,1.73265,16400000.0
2009-05-27 03:53:00,1.73265,1.73265,1.7323,1.7324,31800000.0
2009-05-27 03:54:00,1.73245,1.7325,1.73235,1.73235,28800000.0
2009-05-27 03:55:00,1.73235,1.7325,1.7322,1.7324,62800000.0
2009-05-27 03:56:00,1.7323,1.7324,1.7322,1.73225,134200000.0
2009-05-27 03:57:00,1.73235,1.7327,1.73235,1.73235,132800000.0
2009-05-27 03:58:00,1.73235,1.73255,1.73235,1.73245,67600000.0
2009-05-27 03:59:00,1.73245,1.73285,1.73245,1.7326,73400000.0
2009-05-27 04:00:00,1.73275,1.7332,1.7326,1.733,200000000.0
2009-05-27 04:01:00,1.73305,1.73315,1.7328,1.73315,83600000.0
2009-05-27 04:02:00,1.73315,1.73345,1.733,1.733,78800000.0
2009-05-27 04:03:00,1.733,1.7333,1.733,1.73315,41600000.0
2009-05-27 04:04:00,1.73305,1.7331,1.7327,1.73285,39600000.0
2009-05-27 04:05:00,1.7329,1.73295,1.7326,1.73285,75600000.0
2009-05-27 04:06:00,1.73295,1.73295,1.73255,1.73275,58000000.0
2009-05-27 04:07:00,1.73275,1.73275,1.7325,1.7326,24800000.0
2009-05-27 04:08:00,1.7326,1.7327,1.73255,1.7326,21600000.0
2009-05-27 04:09:00,1.73265,1.7327,1.7325,1.7327,30400000.0
2009-05-27 04:10:00,1.7327,1.7327,1.73255,1.7326,29200000.0
2009-05-27 04:11:00,1.7327,1.7327,1.73265,1.73265,33600000.0
2009-05-27 04:12:00,1.73265,1.7327,1.73265,1.73265,23200000.0
2009-05-27 04:13:00,1.7327,1.73305,1.73265,1.7329,47200000.0
2009-05-27 04:14:00,1.733,1.73335,1.73295,1.73325,84600000.0
2009-05-27 04:15:00,1.73325,1.7334,1.73305,1.7331,87800000.0
2009-05-27 04:16:00,1.73315,1.7334,1.7326,1.7327,123200000.0
2009-05-27 04:17:00,1.7327,1.7329,1.7325,1.7329,111000000.0
2009-05-27 04:18:00,1.7328,1.73305,1.7328,1.73285,24400000.0
2009-05-27 04:19:00,1.73295,1.73295,1.73275,1.73285,21600000.0
2009-05-27 04:20:00,1.7328,1.7329,1.7328,1.7329,7400000.0
2009-05-27 04:21:00,1.7329,1.73375,1.7329,1.73365,46800000.0
2009-05-27 04:22:00,1.73375,1.73395,1.7334,1.7334,69600000.0
2009-05-27 04:23:00,1.7334,1.7339,1.7334,1.73345,116400000.0
2009-05-27 04:24:00,1.73345,1.73405,1.73325,1.73355,67200000.0
2009-05-27 04:25:00,1.73355,1.735,1.7334,1.7343,238400000.0
2009-05-27 04:26:00,1.73435,1.7346,1.7338,1.73445,157000000.0
2009-05-27 04:27:00,1.73445,1.73445,1.73395,1.73415,104800000.0
2009-05-27 04:28:00,1.73435,1.73435,1.73355,1.734,113600000.0
2009-05-27 04:29:00,1.734,1.73405,1.73385,1.73405,141400000.0
2009-05-27 04:30:00,1.7341,1.7343,1.73405,1.73425,75600000.0
2009-05-27 04:31:00,1.73425,1.73425,1.73385,1.734,89000000.0
2009-05-27 04:32:00,1.734,1.7345,1.734,1.73445,85400000.0
2009-05-27 04:33:00,1.7344,1.73455,1.73385,1.73385,104200000.0
2009-05-27 04:34:00,1.73385,1.7342,1.73385,1.73395,105200000.0
2009-05-27 04:35:00,1.734,1.73415,1.73395,1.73405,119200000.0
2009-05-27 04:36:00,1.73415,1.7343,1.734,1.73415,77200000.0
2009-05-27 04:37:00,1.7341,1.73445,1.73385,1.73405,111200000.0
2009-05-27 04:38:00,1.7341,1.73435,1.734,1.73405,71600000.0
2009-05-27 04:39:00,1.73405,1.7342,1.73385,1.73405,139000000.0
2009-05-27 04:40:00,1.73405,1.7341,1.73385,1.73405,112200000.0
2009-05-27 04:41:00,1.734,1.73425,1.7338,1.734,114400000.0
2009-05-27 04:42:00,1.7339,1.7339,1.7335,1.7336,84400000.0
2009-05-27 04:43:00,1.7338,1.734,1.7337,1.7338,79800000.0
2009-05-27 04:44:00,1.7337,1.73415,1.7334,1.73405,190400000.0
2009-05-27 04:45:00,1.73405,1.73405,1.7337,1.73395,167200000.0
2009-05-27 04:46:00,1.73395,1.734,1.7338,1.73395,70400000.0
2009-05-27 04:47:00,1.73395,1.734,1.7335,1.7336,66800000.0
2009-05-27 04:48:00,1.7336,1.73395,1.7336,1.73375,62000000.0
2009-05-27 04:49:00,1.7337,1.73375,1.7334,1.73355,94600000.0
2009-05-27 04:50:00,1.73365,1.73375,1.73355,1.73375,37200000.0
2009-05-27 04:51:00,1.73375,1.7343,1.73375,1.7342,47200000.0
2009-05-27 04:52:00,1.73415,1.73415,1.73375,1.73395,80600000.0
2009-05-27 04:53:00,1.7339,1.7343,1.7339,1.7343,76800000.0
2009-05-27 04:54:00,1.73425,1.7343,1.7338,1.7339,110400000.0
2009-05-27 04:55:00,1.73395,1.7341,1.7338,1.73385,76200000.0
2009-05-27 04:56:00,1.7335,1.73385,1.7335,1.73385,17400000.0
2009-05-27 04:57:00,1.73395,1.73395,1.7334,1.7336,65600000.0
2009-05-27 04:58:00,1.7338,1.7342,1.73375,1.7339,51000000.0
2009-05-27 04:59:00,1.734,1.73405,1.7334,1.73355,140800000.0
2009-05-27 05:00:00,1.73355,1.73385,1.7335,1.73375,70800000.0
2009-05-27 05:01:00,1.7337,1.7337,1.73355,1.73355,26800000.0
2009-05-27 05:02:00,1.7336,1.7338,1.73325,1.73325,88000000.0
2009-05-27 05:03:00,1.73335,1.73365,1.7333,1.7336,71600000.0
2009-05-27 05:04:00,1.7336,1.7337,1.7332,1.73355,99400000.0
2009-05-27 05:05:00,1.73355,1.7338,1.73305,1.7332,86400000.0
2009-05-27 05:06:00,1.7332,1.73345,1.733,1.73315,70200000.0
2009-05-27 05:07:00,1.7331,1.7335,1.7331,1.73325,76600000.0
2009-05-27 05:08:00,1.7333,1.7333,1.733,1.7331,44800000.0
2009-05-27 05:09:00,1.73305,1.73335,1.73295,1.73295,32600000.0
2009-05-27 05:10:00,1.733,1.7334,1.7329,1.7334,28400000.0
2009-05-27 05:11:00,1.7334,1.7334,1.7331,1.7333,37600000.0
2009-05-27 05:12:00,1.73325,1.7333,1.73305,1.73325,84000000.0
2009-05-27 05:13:00,1.7332,1.7334,1.73315,1.73335,72200000.0
2009-05-27 05:14:00,1.7333,1.7337,1.7333,1.7335,57000000.0
2009-05-27 05:15:00,1.7335,1.7341,1.73345,1.7337,121200000.0
2009-05-27 05:16:00,1.73375,1.7341,1.73365,1.73405,82000000.0
2009-05-27 05:17:00,1.73405,1.73415,1.7339,1.73415,10800000.0
2009-05-27 05:18:00,1.7341,1.7341,1.73375,1.73375,75600000.0
2009-05-27 05:19:00,1.73375,1.7341,1.73375,1.73385,116800000.0
2009-05-27 05:20:00,1.7339,1.73395,1.73385,1.7339,82600000.0
2009-05-27 05:21:00,1.7339,1.7339,1.7338,1.7339,18800000.0
2009-05-27 05:22:00,1.7339,1.734,1.73375,1.7338,32000000.0
2009-05-27 05:23:00,1.7338,1.73415,1.73365,1.7339,119400000.0
2009-05-27 05:24:00,1.73347,1.73358,1.73345,1.73355,153800000.0
2009-05-27 05:25:00,1.73395,1.73395,1.73385,1.7339,26400000.0
2009-05-27 05:26:00,1.73405,1.73405,1.73395,1.73395,21200000.0
2009-05-27 05:27:00,1.73395,1.734,1.73385,1.7339,69000000.0
2009-05-27 05:28:00,1.73395,1.7344,1.7339,1.73435,173200000.0
2009-05-27 05:29:00,1.7343,1.73445,1.7341,1.73425,62800000.0
2009-05-27 05:30:00,1.7343,1.7344,1.73405,1.7342,88800000.0
2009-05-27 05:31:00,1.7342,1.7344,1.7342,1.7343,93800000.0
2009-05-27 05:32:00,1.7343,1.73445,1.73345,1.73385,141400000.0
2009-05-27 05:33:00,1.7339,1.7341,1.73355,1.73375,155200000.0
2009-05-27 05:34:00,1.7337,1.73395,1.7334,1.7336,140000000.0
2009-05-27 05:35:00,1.7337,1.73395,1.7336,1.73375,130800000.0
2009-05-27 05:36:00,1.73405,1.73435,1.73385,1.7339,49600000.0
2009-05-27 05:37:00,1.7341,1.73415,1.7337,1.7338,39200000.0
2009-05-27 05:38:00,1.73385,1.73395,1.73365,1.73365,13200000.0
2009-05-27 05:39:00,1.73365,1.734,1.7335,1.73365,85400000.0
2009-05-27 05:40:00,1.73365,1.73395,1.73365,1.73395,50200000.0
2009-05-27 05:41:00,1.73395,1.73395,1.7338,1.7339,35200000.0
2009-05-27 05:42:00,1.73385,1.73385,1.73335,1.7334,111000000.0
2009-05-27 05:43:00,1.7334,1.73355,1.7333,1.7334,75200000.0
2009-05-27 05:44:00,1.7334,1.7335,1.73315,1.7332,125600000.0
2009-05-27 05:45:00,1.7332,1.7334,1.7332,1.7334,68000000.0
2009-05-27 05:46:00,1.73345,1.7335,1.73335,1.7335,40600000.0
2009-05-27 05:47:00,1.73345,1.73355,1.733,1.7334,171800000.0
2009-05-27 05:48:00,1.73335,1.7334,1.7332,1.73325,29400000.0
2009-05-27 05:49:00,1.73325,1.7333,1.73305,1.73325,82800000.0
2009-05-27 05:50:00,1.73325,1.73325,1.7329,1.73295,69200000.0
2009-05-27 05:51:00,1.73295,1.7331,1.73285,1.7331,37200000.0
2009-05-27 05:52:00,1.73305,1.73305,1.7329,1.733,34800000.0
2009-05-27 05:53:00,1.73305,1.73355,1.7329,1.733,72400000.0
2009-05-27 05:54:00,1.73305,1.73305,1.7327,1.73275,104600000.0
2009-05-27 05:55:00,1.73265,1.73305,1.73265,1.733,40200000.0
2009-05-27 05:56:00,1.733,1.7331,1.7326,1.7328,51800000.0
2009-05-27 05:57:00,1.73285,1.73315,1.73285,1.733,27400000.0
2009-05-27 05:58:00,1.73305,1.7331,1.7327,1.7331,18000000.0
2009-05-27 05:59:00,1.7333,1.73355,1.7327,1.7331,97600000.0
2009-05-27 06:00:00,1.73305,1.73305,1.73275,1.73275,47800000.0
2009-05-27 06:01:00,1.7328,1.7328,1.73275,1.7328,10000000.0
2009-05-27 06:02:00,1.73295,1.7332,1.7328,1.73295,62200000.0
2009-05-27 06:03:00,1.73295,1.73295,1.73235,1.7327,71600000.0
2009-05-27 06:04:00,1.73275,1.73275,1.73255,1.7327,43200000.0
2009-05-27 06:05:00,1.7329,1.733,1.73255,1.73295,35400000.0
2009-05-27 06:06:00,1.73295,1.73335,1.73275,1.73335,86800000.0
2009-05-27 06:07:00,1.73335,1.73335,1.733,1.73315,107000000.0
2009-05-27 06:08:00,1.7332,1.7332,1.7327,1.7328,38400000.0
2009-05-27 06:09:00,1.73285,1.7332,1.73285,1.7332,48400000.0
2009-05-27 06:10:00,1.7331,1.7331,1.7323,1.7324,140400000.0
2009-05-27 06:11:00,1.73235,1.7325,1.73215,1.7323,91800000.0
2009-05-27 06:12:00,1.7323,1.7331,1.7323,1.73295,138600000.0
2009-05-27 06:13:00,1.73285,1.7334,1.7328,1.73325,113600000.0
2009-05-27 06:14:00,1.73335,1.7334,1.73275,1.733,138400000.0
2009-05-27 06:15:00,1.733,1.7331,1.73285,1.7329,62200000.0
2009-05-27 06:16:00,1.7329,1.73305,1.7323,1.73305,85200000.0
2009-05-27 06:17:00,1.73305,1.7331,1.73285,1.733,51400000.0
2009-05-27 06:18:00,1.733,1.73325,1.7329,1.73305,98400000.0
2009-05-27 06:19:00,1.7328,1.73295,1.7327,1.7327,46400000.0
2009-05-27 06:20:00,1.73275,1.7329,1.73275,1.7329,10400000.0
2009-05-27 06:21:00,1.73295,1.733,1.73265,1.733,47000000.0
2009-05-27 06:22:00,1.733,1.7332,1.73295,1.7332,58800000.0
2009-05-27 06:23:00,1.7331,1.73315,1.733,1.733,78000000.0
2009-05-27 06:24:00,1.733,1.733,1.73285,1.7329,28000000.0
2009-05-27 06:25:00,1.7329,1.7331,1.7329,1.73305,31600000.0
2009-05-27 06:26:00,1.733,1.7331,1.733,1.73305,32200000.0
2009-05-27 06:27:00,1.73305,1.73305,1.73255,1.7327,79800000.0
2009-05-27 06:28:00,1.73265,1.7327,1.73265,1.7327,37600000.0
2009-05-27 06:29:00,1.73265,1.73265,1.7325,1.7325,20400000.0
2009-05-27 06:30:00,1.73255,1.73285,1.7325,1.7328,22800000.0
2009-05-27 06:31:00,1.73275,1.73295,1.7326,1.73285,58400000.0
2009-05-27 06:32:00,1.7328,1.73295,1.7328,1.7329,55600000.0
2009-05-27 06:33:00,1.7329,1.7334,1.7329,1.73305,78800000.0
2009-05-27 06:34:00,1.73305,1.73345,1.73305,1.7334,49600000.0
2009-05-27 06:35:00,1.7334,1.73365,1.7334,1.73345,39200000.0
2009-05-27 06:36:00,1.73335,1.7334,1.73325,1.73335,40400000.0
2009-05-27 06:37:00,1.73345,1.73385,1.733,1.7338,144000000.0
2009-05-27 06:38:00,1.7339,1.7339,1.7333,1.73345,19200000.0
2009-05-27 06:39:00,1.73345,1.73395,1.73315,1.73395,68000000.0
2009-05-27 06:40:00,1.73395,1.73395,1.73335,1.73335,44800000.0
2009-05-27 06:41:00,1.73375,1.73375,1.73335,1.73335,24000000.0
2009-05-27 06:42:00,1.73335,1.7337,1.73335,1.73335,20800000.0
2009-05-27 06:43:00,1.7337,1.73375,1.73335,1.73345,81000000.0
2009-05-27 06:44:00,1.73355,1.7337,1.73345,1.73365,63200000.0
2009-05-27 06:45:00,1.7337,1.7339,1.7337,1.7338,48000000.0
2009-05-27 06:46:00,1.7339,1.7339,1.7337,1.7337,47600000.0
2009-05-27 06:47:00,1.7338,1.7339,1.73375,1.7339,43600000.0
2009-05-27 06:48:00,1.7339,1.73405,1.73375,1.7339,68000000.0
2009-05-27 06:49:00,1.7339,1.73425,1.7339,1.73405,66000000.0
2009-05-27 06:50:00,1.7342,1.73425,1.73365,1.73365,138400000.0
2009-05-27 06:51:00,1.73365,1.73405,1.73365,1.7338,83000000.0
2009-05-27 06:52:00,1.73385,1.73385,1.73365,1.73385,47200000.0
2009-05-27 06:53:00,1.7338,1.7339,1.73355,1.73385,79200000.0
2009-05-27 06:54:00,1.73385,1.734,1.7337,1.7338,68400000.0
2009-05-27 06:55:00,1.7338,1.7342,1.7334,1.73395,165200000.0
2009-05-27 06:56:00,1.73395,1.73415,1.73385,1.7341,74600000.0
2009-05-27 06:57:00,1.7341,1.7341,1.73405,1.7341,36000000.0
2009-05-27 06:58:00,1.73415,1.73455,1.7337,1.7338,139600000.0
2009-05-27 06:59:00,1.73395,1.73425,1.73365,1.73375,99000000.0
2009-05-27 07:00:00,1.73375,1.73375,1.7337,1.73375,28000000.0
2009-05-27 07:01:00,1.73385,1.73395,1.7337,1.73385,124400000.0
2009-05-27 07:02:00,1.73385,1.73385,1.7338,1.7338,69200000.0
2009-05-27 07:03:00,1.7338,1.73405,1.7337,1.73405,49000000.0
2009-05-27 07:04:00,1.73405,1.73405,1.7336,1.7337,74400000.0
2009-05-27 07:05:00,1.7337,1.73375,1.7337,1.7337,51200000.0
2009-05-27 07:06:00,1.7337,1.73395,1.73365,1.7337,67600000.0
2009-05-27 07:07:00,1.7339,1.7344,1.73355,1.73395,182800000.0
2009-05-27 07:08:00,1.734,1.73425,1.73375,1.73425,47000000.0
2009-05-27 07:09:00,1.73425,1.7344,1.73405,1.73405,149200000.0
2009-05-27 07:10:00,1.7342,1.7343,1.73405,1.7343,25600000.0
2009-05-27 07:11:00,1.7343,1.7343,1.73395,1.7341,50400000.0
2009-05-27 07:12:00,1.7343,1.7346,1.7341,1.7346,45200000.0
2009-05-27 07:13:00,1.7345,1.73455,1.7339,1.7343,75600000.0
2009-05-27 07:14:00,1.7344,1.73445,1.7342,1.73445,105400000.0
2009-05-27 07:15:00,1.73445,1.7345,1.7341,1.7345,49200000.0
2009-05-27 07:16:00,1.7346,1.7348,1.7346,1.7347,19600000.0
2009-05-27 07:17:00,1.7347,1.73495,1.73455,1.73465,93800000.0
2009-05-27 07:18:00,1.73465,1.73465,1.7345,1.7345,40600000.0
2009-05-27 07:19:00,1.7344,1.7346,1.7344,1.7346,4800000.0
2009-05-27 07:20:00,1.7346,1.73475,1.7346,1.73475,9600000.0
2009-05-27 07:21:00,1.7348,1.7348,1.7346,1.7346,9200000.0
2009-05-27 07:22:00,1.73465,1.73465,1.734,1.7342,91400000.0
2009-05-27 07:23:00,1.73415,1.73415,1.7336,1.73375,47600000.0
2009-05-27 07:24:00,1.73375,1.7344,1.73365,1.7343,95200000.0
2009-05-27 07:25:00,1.7343,1.7343,1.734,1.73415,46000000.0
2009-05-27 07:26:00,1.73405,1.73415,1.73355,1.73375,28800000.0
2009-05-27 07:27:00,1.73365,1.73375,1.73295,1.7332,60000000.0
2009-05-27 07:28:00,1.73335,1.73365,1.73305,1.73345,140000000.0
2009-05-27 07:29:00,1.73345,1.73405,1.7333,1.73395,76800000.0
2009-05-27 07:30:00,1.73395,1.7343,1.73375,1.7341,83600000.0
2009-05-27 07:31:00,1.7341,1.7347,1.7341,1.73435,207200000.0
2009-05-27 07:32:00,1.7342,1.7342,1.73375,1.73385,94000000.0
2009-05-27 07:33:00,1.7339,1.7342,1.73385,1.73385,77600000.0
2009-05-27 07:34:00,1.73395,1.73395,1.73385,1.7339,112400000.0
2009-05-27 07:35:00,1.7339,1.73415,1.73375,1.73375,120600000.0
2009-05-27 07:36:00,1.7336,1.7336,1.73345,1.7336,123200000.0
2009-05-27 07:37:00,1.73355,1.73355,1.73325,1.73345,86000000.0
2009-05-27 07:38:00,1.73345,1.73365,1.73335,1.7336,67600000.0
2009-05-27 07:39:00,1.7336,1.73365,1.7333,1.7333,123600000.0
2009-05-27 07:40:00,1.7334,1.73365,1.73335,1.73355,117600000.0
2009-05-27 07:41:00,1.73355,1.7336,1.7333,1.7335,147600000.0
2009-05-27 07:42:00,1.73345,1.73355,1.73325,1.73335,143600000.0
2009-05-27 07:43:00,1.73335,1.7334,1.73305,1.73315,77200000.0
2009-05-27 07:44:00,1.73315,1.73325,1.733,1.73315,95200000.0
2009-05-27 07:45:00,1.73315,1.73335,1.7328,1.73335,170000000.0
2009-05-27 07:46:00,1.73335,1.7336,1.733,1.73355,132000000.0
2009-05-27 07:47:00,1.7336,1.7336,1.73305,1.73305,111800000.0
2009-05-27 07:48:00,1.73305,1.73385,1.73305,1.73375,157600000.0
2009-05-27 07:49:00,1.7337,1.73375,1.73355,1.7337,91600000.0
2009-05-27 07:50:00,1.7337,1.7337,1.733,1.73325,95600000.0
2009-05-27 07:51:00,1.73325,1.73355,1.73325,1.73345,82800000.0
2009-05-27 07:52:00,1.7335,1.7337,1.7334,1.73365,34000000.0
2009-05-27 07:53:00,1.7336,1.7337,1.7334,1.73365,56000000.0
2009-05-27 07:54:00,1.73365,1.73475,1.7336,1.73465,261400000.0
2009-05-27 07:55:00,1.7346,1.7352,1.7329,1.7334,316800000.0
2009-05-27 07:56:00,1.7334,1.7341,1.7332,1.73355,242800000.0
2009-05-27 07:57:00,1.73355,1.73385,1.73325,1.73335,201200000.0
2009-05-27 07:58:00,1.7334,1.7336,1.733,1.73335,86800000.0
2009-05-27 07:59:00,1.7335,1.73355,1.73255,1.7328,267200000.0
2009-05-27 08:00:00,1.73295,1.73295,1.7321,1.73225,172800000.0
2009-05-27 08:01:00,1.7323,1.7333,1.73225,1.73295,222400000.0
2009-05-27 08:02:00,1.73305,1.73305,1.7323,1.73255,258400000.0
2009-05-27 08:03:00,1.7324,1.7328,1.7324,1.73275,93000000.0
2009-05-27 08:04:00,1.7328,1.7328,1.7322,1.73225,110600000.0
2009-05-27 08:05:00,1.73225,1.73375,1.73225,1.7337,184400000.0
2009-05-27 08:06:00,1.73365,1.7344,1.7334,1.73395,123000000.0
2009-05-27 08:07:00,1.734,1.7344,1.73395,1.73415,154400000.0
2009-05-27 08:08:00,1.73395,1.73415,1.7331,1.7341,292600000.0
2009-05-27 08:09:00,1.7341,1.7342,1.7336,1.7339,134400000.0
2009-05-27 08:10:00,1.7339,1.7345,1.7339,1.7345,123000000.0
2009-05-27 08:11:00,1.73455,1.73485,1.7344,1.73465,79000000.0
2009-05-27 08:12:00,1.7346,1.73525,1.7346,1.7351,75200000.0
2009-05-27 08:13:00,1.7351,1.7359,1.7351,1.7353,173200000.0
2009-05-27 08:14:00,1.73545,1.73565,1.73525,1.73545,119800000.0
2009-05-27 08:15:00,1.73545,1.73575,1.73465,1.73475,155400000.0
2009-05-27 08:16:00,1.73475,1.7351,1.7344,1.7348,129400000.0
2009-05-27 08:17:00,1.73485,1.735,1.7346,1.735,99600000.0
2009-05-27 08:18:00,1.735,1.73525,1.7348,1.7348,81800000.0
2009-05-27 08:19:00,1.7348,1.73505,1.7347,1.73495,101600000.0
2009-05-27 08:20:00,1.73495,1.73495,1.7348,1.7348,28000000.0
2009-05-27 08:21:00,1.73485,1.73565,1.7348,1.73545,151800000.0
2009-05-27 08:22:00,1.73555,1.7359,1.7349,1.7356,105600000.0
2009-05-27 08:23:00,1.73565,1.7359,1.73515,1.73525,171600000.0
2009-05-27 08:24:00,1.7353,1.7358,1.7353,1.73545,95600000.0
2009-05-27 08:25:00,1.73545,1.7355,1.73505,1.73505,137000000.0
2009-05-27 08:26:00,1.7351,1.7352,1.7348,1.7351,144800000.0
2009-05-27 08:27:00,1.735,1.73515,1.73475,1.7348,103000000.0
2009-05-27 08:28:00,1.7348,1.7349,1.73475,1.73475,282000000.0
2009-05-27 08:29:00,1.73475,1.73485,1.7333,1.7338,377000000.0
2009-05-27 08:30:00,1.73375,1.7342,1.73355,1.7342,450400000.0
2009-05-27 08:31:00,1.7343,1.7359,1.7343,1.73585,327600000.0
2009-05-27 08:32:00,1.73575,1.73585,1.7348,1.73495,443600000.0
2009-05-27 08:33:00,1.73495,1.7354,1.73475,1.73505,390800000.0
2009-05-27 08:34:00,1.73505,1.73535,1.7349,1.735,356000000.0
2009-05-27 08:35:00,1.73495,1.7352,1.7348,1.73515,316200000.0
2009-05-27 08:36:00,1.73515,1.73555,1.7349,1.73525,386400000.0
2009-05-27 08:37:00,1.73525,1.7359,1.73525,1.7358,248800000.0
2009-05-27 08:38:00,1.73585,1.7361,1.7356,1.7358,274400000.0
2009-05-27 08:39:00,1.73565,1.736,1.7352,1.736,544200000.0
2009-05-27 08:40:00,1.736,1.736,1.73555,1.7359,420000000.0
2009-05-27 08:41:00,1.7359,1.73665,1.7357,1.73655,488600000.0
2009-05-27 08:42:00,1.73655,1.737,1.7363,1.7368,453200000.0
2009-05-27 08:43:00,1.7368,1.73705,1.73645,1.73705,319000000.0
2009-05-27 08:44:00,1.73705,1.7376,1.73685,1.7376,467800000.0
2009-05-27 08:45:00,1.73735,1.7382,1.73715,1.73775,422200000.0
2009-05-27 08:46:00,1.73765,1.7377,1.73685,1.7372,347200000.0
2009-05-27 08:47:00,1.7372,1.73785,1.73705,1.73745,426200000.0
2009-05-27 08:48:00,1.7376,1.73815,1.7372,1.7374,451400000.0
2009-05-27 08:49:00,1.73725,1.7374,1.73675,1.73735,305000000.0
2009-05-27 08:50:00,1.7374,1.73755,1.73665,1.73695,426800000.0
2009-05-27 08:51:00,1.73705,1.73735,1.73675,1.73705,499800000.0
2009-05-27 08:52:00,1.73705,1.73785,1.73705,1.7374,504200000.0
2009-05-27 08:53:00,1.7373,1.73795,1.73695,1.7377,419600000.0
2009-05-27 08:54:00,1.7377,1.73795,1.7372,1.73765,422000000.0
2009-05-27 08:55:00,1.73765,1.73795,1.7365,1.7368,448600000.0
2009-05-27 08:56:00,1.7368,1.7369,1.7364,1.7365,420200000.0
2009-05-27 08:57:00,1.7364,1.7371,1.73615,1.737,306400000.0
2009-05-27 08:58:00,1.73685,1.73705,1.73635,1.7365,417400000.0
2009-05-27 08:59:00,1.7365,1.73675,1.73615,1.7366,377800000.0
2009-05-27 09:00:00,1.73645,1.737,1.73555,1.73555,553400000.0
2009-05-27 09:01:00,1.73565,1.73565,1.73475,1.73555,448000000.0
2009-05-27 09:02:00,1.73555,1.7356,1.735,1.73515,300400000.0
2009-05-27 09:03:00,1.7351,1.73525,1.7348,1.735,452400000.0
2009-05-27 09:04:00,1.735,1.7352,1.7347,1.7347,375600000.0
2009-05-27 09:05:00,1.73475,1.7349,1.73405,1.73475,411200000.0
2009-05-27 09:06:00,1.73475,1.73515,1.73465,1.73515,383400000.0
2009-05-27 09:07:00,1.7351,1.7352,1.7348,1.73505,328600000.0
2009-05-27 09:08:00,1.73505,1.73515,1.7347,1.7347,293800000.0
2009-05-27 09:09:00,1.7347,1.73475,1.7331,1.73415,380200000.0
2009-05-27 09:10:00,1.73415,1.7343,1.73335,1.7343,458600000.0
2009-05-27 09:11:00,1.7343,1.7346,1.73385,1.7342,656600000.0
2009-05-27 09:12:00,1.7342,1.73435,1.7337,1.7339,248200000.0
2009-05-27 09:13:00,1.73395,1.7342,1.73385,1.734,364000000.0
2009-05-27 09:14:00,1.7341,1.73415,1.7334,1.7338,422000000.0
2009-05-27 09:15:00,1.73375,1.7345,1.73375,1.7344,546600000.0
2009-05-27 09:16:00,1.73445,1.7349,1.7341,1.7343,384800000.0
2009-05-27 09:17:00,1.73445,1.73475,1.7342,1.7345,427400000.0
2009-05-27 09:18:00,1.7345,1.7346,1.73305,1.7338,451600000.0
2009-05-27 09:19:00,1.7338,1.73405,1.7335,1.7339,455400000.0
2009-05-27 09:20:00,1.7339,1.73425,1.73385,1.73405,403200000.0
2009-05-27 09:21:00,1.7341,1.7343,1.7336,1.7341,315600000.0
2009-05-27 09:22:00,1.73405,1.7343,1.73395,1.73395,419400000.0
2009-05-27 09:23:00,1.73395,1.73415,1.73375,1.73395,365200000.0
2009-05-27 09:24:00,1.73435,1.7347,1.7339,1.734,541200000.0
2009-05-27 09:25:00,1.734,1.73405,1.73365,1.7339,549600000.0
2009-05-27 09:26:00,1.7339,1.73405,1.7337,1.734,383400000.0
2009-05-27 09:27:00,1.734,1.734,1.7333,1.73365,571800000.0
2009-05-27 09:28:00,1.73365,1.7341,1.73295,1.73295,586000000.0
2009-05-27 09:29:00,1.73295,1.7333,1.73275,1.733,392200000.0
2009-05-27 09:30:00,1.733,1.73335,1.73295,1.7332,322800000.0
2009-05-27 09:31:00,1.7333,1.7342,1.7332,1.73415,420800000.0
2009-05-27 09:32:00,1.73415,1.73485,1.73405,1.7344,578800000.0
2009-05-27 09:33:00,1.73445,1.7348,1.7343,1.7347,507600000.0
2009-05-27 09:34:00,1.7347,1.73555,1.73455,1.73525,601399999.0
2009-05-27 09:35:00,1.73525,1.7359,1.73465,1.73545,623200000.0
2009-05-27 09:36:00,1.73545,1.7356,1.7347,1.73505,604400001.0
2009-05-27 09:37:00,1.73505,1.73565,1.7349,1.73515,405700000.0
2009-05-27 09:38:00,1.73505,1.7354,1.7348,1.73505,356800000.0
2009-05-27 09:39:00,1.7351,1.7355,1.7349,1.735,372000000.0
2009-05-27 09:40:00,1.735,1.73545,1.735,1.7353,190800000.0
2009-05-27 09:41:00,1.73515,1.7356,1.7351,1.7351,411400000.0
2009-05-27 09:42:00,1.7352,1.7352,1.73415,1.7345,631600000.0
2009-05-27 09:43:00,1.73445,1.73495,1.73435,1.73495,318600000.0
2009-05-27 09:44:00,1.73495,1.73495,1.73445,1.73445,410000000.0
2009-05-27 09:45:00,1.7345,1.7345,1.7338,1.7343,311600000.0
2009-05-27 09:46:00,1.7341,1.7346,1.7341,1.73455,412200000.0
2009-05-27 09:47:00,1.7345,1.73485,1.73445,1.73475,250800000.0
2009-05-27 09:48:00,1.73475,1.73495,1.7347,1.7347,340800000.0
2009-05-27 09:49:00,1.7347,1.73485,1.7338,1.73405,410000000.0
2009-05-27 09:50:00,1.73405,1.7341,1.7332,1.73325,487200000.0
2009-05-27 09:51:00,1.7334,1.73375,1.7333,1.7335,422600000.0
2009-05-27 09:52:00,1.73345,1.7337,1.73325,1.7337,409400000.0
2009-05-27 09:53:00,1.7337,1.7337,1.7329,1.73295,349000000.0
2009-05-27 09:54:00,1.733,1.73305,1.73225,1.7326,712800001.0
2009-05-27 09:55:00,1.7326,1.7328,1.7323,1.7325,452600000.0
2009-05-27 09:56:00,1.7325,1.7329,1.7324,1.73275,392800000.0
2009-05-27 09:57:00,1.7327,1.7332,1.7327,1.7332,229600000.0
2009-05-27 09:58:00,1.7332,1.7339,1.7328,1.7338,494000000.0
2009-05-27 09:59:00,1.73375,1.73395,1.73245,1.7328,430500000.0
2009-05-27 10:00:00,1.7328,1.733,1.7321,1.7321,432300000.0
2009-05-27 10:01:00,1.73235,1.7325,1.732,1.73225,562100000.0
2009-05-27 10:02:00,1.7323,1.7327,1.7322,1.7325,536800000.0
2009-05-27 10:03:00,1.7325,1.7329,1.7323,1.7329,529800000.0
2009-05-27 10:04:00,1.7329,1.7334,1.7325,1.7327,504200000.0
2009-05-27 10:05:00,1.7327,1.73295,1.73265,1.7328,214200000.0
2009-05-27 10:06:00,1.73275,1.733,1.7327,1.73285,294400000.0
2009-05-27 10:07:00,1.73285,1.7329,1.7322,1.7326,401600000.0
2009-05-27 10:08:00,1.7326,1.73275,1.73195,1.73215,662800000.0
2009-05-27 10:09:00,1.732,1.7322,1.73195,1.7321,417400000.0
2009-05-27 10:10:00,1.7322,1.7322,1.73195,1.732,225400000.0
2009-05-27 10:11:00,1.732,1.73265,1.73135,1.73245,333800000.0
2009-05-27 10:12:00,1.73255,1.73265,1.73225,1.7326,461600000.0
2009-05-27 10:13:00,1.73265,1.7327,1.7322,1.7322,528600000.0
2009-05-27 10:14:00,1.7322,1.73295,1.73215,1.73295,442200000.0
2009-05-27 10:15:00,1.733,1.73305,1.73225,1.7324,553200000.0
2009-05-27 10:16:00,1.73235,1.7326,1.7316,1.7316,549600000.0
2009-05-27 10:17:00,1.73155,1.7324,1.73155,1.73235,704400000.0
2009-05-27 10:18:00,1.7323,1.7325,1.73195,1.7323,383400000.0
2009-05-27 10:19:00,1.7322,1.73235,1.73205,1.73235,177400000.0
2009-05-27 10:20:00,1.73195,1.7322,1.73195,1.73215,221000000.0
2009-05-27 10:21:00,1.7322,1.7325,1.7321,1.73215,387200000.0
2009-05-27 10:22:00,1.73215,1.7325,1.73185,1.7324,459400000.0
2009-05-27 10:23:00,1.73245,1.7326,1.73205,1.7326,362800000.0
2009-05-27 10:24:00,1.7327,1.7328,1.7319,1.73205,329600000.0
2009-05-27 10:25:00,1.73205,1.73225,1.73195,1.7322,375800000.0
2009-05-27 10:26:00,1.7322,1.7322,1.73205,1.73205,196200000.0
2009-05-27 10:27:00,1.732,1.73225,1.73195,1.73225,293000000.0
2009-05-27 10:28:00,1.7324,1.7324,1.73165,1.7318,180400000.0
2009-05-27 10:29:00,1.73185,1.73245,1.73185,1.7321,402400000.0
2009-05-27 10:30:00,1.7321,1.73215,1.73175,1.732,143600000.0
2009-05-27 10:31:00,1.73205,1.7323,1.73185,1.73195,473400000.0
2009-05-27 10:32:00,1.7319,1.73215,1.7318,1.73185,229000000.0
2009-05-27 10:33:00,1.73185,1.7321,1.73155,1.73165,286200000.0
2009-05-27 10:34:00,1.73165,1.732,1.73145,1.73155,403400000.0
2009-05-27 10:35:00,1.7315,1.73195,1.7315,1.73185,271200000.0
2009-05-27 10:36:00,1.7318,1.73285,1.73175,1.7324,429600000.0
2009-05-27 10:37:00,1.73255,1.73275,1.7322,1.7327,217400000.0
2009-05-27 10:38:00,1.73275,1.7329,1.73235,1.73235,221400000.0
2009-05-27 10:39:00,1.73235,1.73255,1.7322,1.7322,207200000.0
2009-05-27 10:40:00,1.73215,1.73355,1.73215,1.7332,402200000.0
2009-05-27 10:41:00,1.73325,1.7333,1.73285,1.733,355600000.0
2009-05-27 10:42:00,1.7326,1.7331,1.73235,1.73235,261400000.0
2009-05-27 10:43:00,1.73235,1.7327,1.7323,1.7326,262400000.0
2009-05-27 10:44:00,1.7325,1.7327,1.7321,1.73235,158400000.0
2009-05-27 10:45:00,1.7324,1.7324,1.73195,1.73225,240600000.0
2009-05-27 10:46:00,1.73225,1.73275,1.73205,1.73255,333000000.0
2009-05-27 10:47:00,1.73255,1.7329,1.7324,1.73265,371800000.0
2009-05-27 10:48:00,1.7327,1.73295,1.73245,1.73245,175800000.0
2009-05-27 10:49:00,1.73245,1.73265,1.73235,1.7326,394000000.0
2009-05-27 10:50:00,1.7326,1.73285,1.7326,1.73265,194000000.0
2009-05-27 10:51:00,1.73265,1.73335,1.73265,1.73295,400400000.0
2009-05-27 10:52:00,1.73295,1.7348,1.7329,1.7347,453200000.0
2009-05-27 10:53:00,1.7348,1.73505,1.7343,1.7345,436200000.0
2009-05-27 10:54:00,1.73455,1.7361,1.73445,1.73545,592400000.0
2009-05-27 10:55:00,1.73545,1.73545,1.73425,1.73465,501200000.0
2009-05-27 10:56:00,1.73465,1.73495,1.7342,1.73495,351600000.0
2009-05-27 10:57:00,1.73475,1.73475,1.73395,1.73415,393000000.0
2009-05-27 10:58:00,1.73415,1.73415,1.73375,1.7338,426800000.0
2009-05-27 10:59:00,1.7339,1.7349,1.7337,1.7349,387600000.0
2009-05-27 11:00:00,1.73495,1.73495,1.734,1.734,366800000.0
2009-05-27 11:01:00,1.73405,1.7342,1.73395,1.73405,203800000.0
2009-05-27 11:02:00,1.73405,1.73405,1.7336,1.734,418000000.0
2009-05-27 11:03:00,1.73405,1.73445,1.7339,1.7341,228200000.0
2009-05-27 11:04:00,1.7341,1.73505,1.7341,1.73505,308000000.0
2009-05-27 11:05:00,1.735,1.73505,1.73445,1.7345,388800000.0
2009-05-27 11:06:00,1.73455,1.73485,1.73435,1.7348,335600000.0
2009-05-27 11:07:00,1.7348,1.7357,1.73475,1.7356,249400000.0
2009-05-27 11:08:00,1.7355,1.7355,1.7346,1.73475,521800001.0
2009-05-27 11:09:00,1.73475,1.7355,1.73455,1.73535,565000000.0
2009-05-27 11:10:00,1.73535,1.7356,1.7349,1.7351,552800000.0
2009-05-27 11:11:00,1.7351,1.7351,1.73425,1.73495,535200000.0
2009-05-27 11:12:00,1.73495,1.7353,1.73485,1.73505,359400000.0
2009-05-27 11:13:00,1.73505,1.73525,1.73455,1.73475,441600000.0
2009-05-27 11:14:00,1.7347,1.73575,1.73445,1.7357,518800000.0
2009-05-27 11:15:00,1.7357,1.7357,1.73495,1.7355,477600000.0
2009-05-27 11:16:00,1.7355,1.73565,1.7351,1.73525,452800000.0
2009-05-27 11:17:00,1.7354,1.7362,1.73515,1.7355,640600001.0
2009-05-27 11:18:00,1.73565,1.73715,1.73555,1.7366,465200000.0
2009-05-27 11:19:00,1.7369,1.737,1.73635,1.73695,414000000.0
2009-05-27 11:20:00,1.7368,1.73695,1.73655,1.73665,292700000.0
2009-05-27 11:21:00,1.7367,1.7368,1.73655,1.7367,247200000.0
2009-05-27 11:22:00,1.7367,1.73685,1.73595,1.73595,236800000.0
2009-05-27 11:23:00,1.73595,1.7364,1.735,1.73505,523800000.0
2009-05-27 11:24:00,1.73515,1.736,1.7351,1.7357,398000000.0
2009-05-27 11:25:00,1.7357,1.7358,1.73545,1.73545,282000000.0
2009-05-27 11:26:00,1.7354,1.73545,1.73505,1.7351,394600000.0
2009-05-27 11:27:00,1.7352,1.7357,1.735,1.73525,337400000.0
2009-05-27 11:28:00,1.7353,1.7358,1.73515,1.7355,399800000.0
2009-05-27 11:29:00,1.7356,1.7363,1.7353,1.7353,327400000.0
2009-05-27 11:30:00,1.73535,1.7356,1.7349,1.7349,339000000.0
2009-05-27 11:31:00,1.73495,1.73525,1.73475,1.735,521200000.0
2009-05-27 11:32:00,1.735,1.73575,1.735,1.73575,324400000.0
2009-05-27 11:33:00,1.7358,1.736,1.73545,1.7358,398400000.0
2009-05-27 11:34:00,1.7358,1.736,1.73505,1.73505,300000000.0
2009-05-27 11:35:00,1.73525,1.7354,1.7348,1.7352,475199999.0
2009-05-27 11:36:00,1.7352,1.73545,1.73465,1.73475,331200000.0
2009-05-27 11:37:00,1.73475,1.7352,1.7347,1.735,327600000.0
2009-05-27 11:38:00,1.7351,1.73575,1.7349,1.73555,352000000.0
2009-05-27 11:39:00,1.73565,1.73695,1.73525,1.736,473600000.0
2009-05-27 11:40:00,1.73595,1.7361,1.73525,1.73595,435000000.0
2009-05-27 11:41:00,1.736,1.73715,1.736,1.73705,437000000.0
2009-05-27 11:42:00,1.73705,1.73705,1.7367,1.73685,491400000.0
2009-05-27 11:43:00,1.73685,1.73705,1.7364,1.7366,566000000.0
2009-05-27 11:44:00,1.7366,1.73685,1.73625,1.73685,386200000.0
2009-05-27 11:45:00,1.73685,1.7373,1.7367,1.73725,443600000.0
2009-05-27 11:46:00,1.7375,1.7378,1.73725,1.73745,521400000.0
2009-05-27 11:47:00,1.73745,1.73765,1.73725,1.7375,372600000.0
2009-05-27 11:48:00,1.73745,1.7377,1.73725,1.7376,395200000.0
2009-05-27 11:49:00,1.7376,1.7377,1.73705,1.73715,304600000.0
2009-05-27 11:50:00,1.73715,1.73735,1.73695,1.7373,285800000.0
2009-05-27 11:51:00,1.7373,1.73735,1.737,1.737,337800000.0
2009-05-27 11:52:00,1.7368,1.7375,1.73655,1.737,585600000.0
2009-05-27 11:53:00,1.737,1.73765,1.7368,1.7372,440000000.0
2009-05-27 11:54:00,1.7372,1.73755,1.7367,1.73725,402800000.0
2009-05-27 11:55:00,1.7374,1.73795,1.73705,1.7378,351400000.0
2009-05-27 11:56:00,1.7378,1.73825,1.7377,1.73785,389800000.0
2009-05-27 11:57:00,1.73795,1.7382,1.73745,1.73765,563000000.0
2009-05-27 11:58:00,1.73765,1.73915,1.73755,1.73915,482600000.0
2009-05-27 11:59:00,1.7391,1.73965,1.73905,1.73965,476800000.0
2009-05-27 12:00:00,1.73965,1.73975,1.73915,1.7396,538200000.0
2009-05-27 12:01:00,1.7395,1.7395,1.73905,1.7394,437400001.0
2009-05-27 12:02:00,1.7394,1.7398,1.73935,1.7397,393800000.0
2009-05-27 12:03:00,1.73965,1.74015,1.7395,1.74,523200000.0
2009-05-27 12:04:00,1.73995,1.7406,1.7397,1.7406,466400000.0
2009-05-27 12:05:00,1.74055,1.7409,1.74025,1.74035,360800000.0
2009-05-27 12:06:00,1.74035,1.74105,1.7402,1.7409,614000001.0
2009-05-27 12:07:00,1.74085,1.74105,1.74075,1.74095,519800000.0
2009-05-27 12:08:00,1.741,1.74105,1.74095,1.741,818800000.0
2009-05-27 12:09:00,1.741,1.74115,1.7409,1.741,876500000.0
2009-05-27 12:10:00,1.741,1.74115,1.74085,1.7411,312000000.0
2009-05-27 12:11:00,1.7411,1.7414,1.7408,1.7413,313000000.0
2009-05-27 12:12:00,1.7413,1.74145,1.74085,1.74115,441200000.0
2009-05-27 12:13:00,1.74115,1.74135,1.74075,1.74075,505800000.0
2009-05-27 12:14:00,1.74075,1.7412,1.74055,1.741,422600000.0
2009-05-27 12:15:00,1.741,1.74115,1.7406,1.7406,319000000.0
2009-05-27 12:16:00,1.74065,1.74135,1.7406,1.74115,502800000.0
2009-05-27 12:17:00,1.7411,1.74115,1.74045,1.74055,405200000.0
2009-05-27 12:18:00,1.74065,1.74095,1.74045,1.7406,359600000.0
2009-05-27 12:19:00,1.7407,1.7407,1.74025,1.7403,344800000.0
2009-05-27 12:20:00,1.74035,1.74075,1.7403,1.74075,351600000.0
2009-05-27 12:21:00,1.74065,1.7416,1.7406,1.7414,315000000.0
2009-05-27 12:22:00,1.7414,1.7414,1.7401,1.7409,639600000.0
2009-05-27 12:23:00,1.74095,1.741,1.74035,1.7409,445200000.0
2009-05-27 12:24:00,1.7409,1.74135,1.7406,1.7412,454200000.0
2009-05-27 12:25:00,1.74125,1.74145,1.7405,1.74095,485600000.0
2009-05-27 12:26:00,1.7409,1.7411,1.74025,1.7408,529600000.0
2009-05-27 12:27:00,1.7408,1.7411,1.7405,1.74065,487400000.0
2009-05-27 12:28:00,1.7408,1.74105,1.7404,1.7408,468600000.0
2009-05-27 12:29:00,1.7408,1.7411,1.7406,1.7409,427399999.0
2009-05-27 12:30:00,1.74095,1.74105,1.73985,1.7407,357200000.0
2009-05-27 12:31:00,1.7407,1.7407,1.74035,1.74055,408200000.0
2009-05-27 12:32:00,1.74055,1.74125,1.7405,1.74075,314400000.0
2009-05-27 12:33:00,1.74065,1.74095,1.74065,1.7407,415200000.0
2009-05-27 12:34:00,1.7407,1.7413,1.7407,1.7412,276400000.0
2009-05-27 12:35:00,1.74125,1.74135,1.7408,1.7412,328000000.0
2009-05-27 12:36:00,1.7411,1.7412,1.741,1.74115,142800000.0
2009-05-27 12:37:00,1.7411,1.74145,1.74085,1.74145,342000000.0
2009-05-27 12:38:00,1.7414,1.7417,1.74105,1.74155,578200000.0
2009-05-27 12:39:00,1.74155,1.7418,1.7412,1.7413,526400000.0
2009-05-27 12:40:00,1.7412,1.7417,1.7412,1.74155,284600000.0
2009-05-27 12:41:00,1.7415,1.74155,1.74055,1.7407,328600000.0
2009-05-27 12:42:00,1.74075,1.74105,1.74065,1.7407,408600000.0
2009-05-27 12:43:00,1.74075,1.74115,1.74075,1.74105,311600000.0
2009-05-27 12:44:00,1.74115,1.74115,1.7408,1.74105,201400000.0
2009-05-27 12:45:00,1.7411,1.7411,1.74085,1.74095,349800000.0
2009-05-27 12:46:00,1.74085,1.74105,1.7404,1.7405,431200000.0
2009-05-27 12:47:00,1.74055,1.74055,1.7401,1.7402,301000000.0
2009-05-27 12:48:00,1.7402,1.7402,1.73965,1.73975,345600000.0
2009-05-27 12:49:00,1.7397,1.74015,1.7396,1.7397,355800000.0
2009-05-27 12:50:00,1.7397,1.7399,1.73965,1.7397,232400000.0
2009-05-27 12:51:00,1.7398,1.74015,1.7397,1.74,301600000.0
2009-05-27 12:52:00,1.7402,1.7402,1.7398,1.73995,376400000.0
2009-05-27 12:53:00,1.7399,1.7402,1.73975,1.74015,358200000.0
2009-05-27 12:54:00,1.7402,1.74075,1.7401,1.7406,391600000.0
2009-05-27 12:55:00,1.74065,1.74065,1.7392,1.7396,525200000.0
2009-05-27 12:56:00,1.7395,1.7397,1.73925,1.73945,322400000.0
2009-05-27 12:57:00,1.73945,1.73975,1.7394,1.7397,200000000.0
2009-05-27 12:58:00,1.7397,1.73985,1.73895,1.739,364400000.0
2009-05-27 12:59:00,1.739,1.73925,1.7389,1.739,462600000.0
2009-05-27 13:00:00,1.7388,1.73915,1.73825,1.73885,411400000.0
2009-05-27 13:01:00,1.7387,1.7388,1.7383,1.73845,385400001.0
2009-05-27 13:02:00,1.73845,1.7386,1.73805,1.7381,333000000.0
2009-05-27 13:03:00,1.73805,1.7383,1.73805,1.73825,233200000.0
2009-05-27 13:04:00,1.73825,1.7385,1.7382,1.73835,244000000.0
2009-05-27 13:05:00,1.7384,1.73865,1.73835,1.73835,374800000.0
2009-05-27 13:06:00,1.7383,1.73885,1.73825,1.73825,473000000.0
2009-05-27 13:07:00,1.73855,1.7386,1.73795,1.73835,748600000.0
2009-05-27 13:08:00,1.73835,1.7384,1.7382,1.73835,155000000.0
2009-05-27 13:09:00,1.7384,1.7391,1.7384,1.7389,401600000.0
2009-05-27 13:10:00,1.73895,1.73925,1.73855,1.73865,484600000.0
2009-05-27 13:11:00,1.73865,1.73865,1.73795,1.738,513400000.0
2009-05-27 13:12:00,1.738,1.73895,1.738,1.7382,403800000.0
2009-05-27 13:13:00,1.7382,1.73895,1.7381,1.73885,578000001.0
2009-05-27 13:14:00,1.73885,1.7391,1.7387,1.73895,606599996.0
2009-05-27 13:15:00,1.739,1.73965,1.7388,1.7389,630400000.0
2009-05-27 13:16:00,1.7389,1.739,1.7384,1.73885,779800000.0
2009-05-27 13:17:00,1.73885,1.73985,1.73885,1.73985,552800000.0
2009-05-27 13:18:00,1.73985,1.741,1.73975,1.7409,770799999.0
2009-05-27 13:19:00,1.74095,1.7414,1.74025,1.74025,759000000.0
2009-05-27 13:20:00,1.74025,1.7409,1.73985,1.74015,691400000.0
2009-05-27 13:21:00,1.74015,1.7404,1.73995,1.74025,800200000.0
2009-05-27 13:22:00,1.7403,1.74045,1.73995,1.7401,607400000.0
2009-05-27 13:23:00,1.7401,1.74035,1.73995,1.7403,413800000.0
2009-05-27 13:24:00,1.74025,1.74045,1.74,1.7402,588600000.0
2009-05-27 13:25:00,1.7402,1.74055,1.74,1.7405,670200002.0
2009-05-27 13:26:00,1.7405,1.7405,1.74015,1.74025,650000001.0
2009-05-27 13:27:00,1.74025,1.7403,1.73955,1.7398,563000000.0
2009-05-27 13:28:00,1.73985,1.74005,1.7397,1.73975,411200000.0
2009-05-27 13:29:00,1.7397,1.73985,1.73905,1.73925,385200000.0
2009-05-27 13:30:00,1.73925,1.73965,1.73895,1.73955,510800000.0
2009-05-27 13:31:00,1.7395,1.7398,1.7393,1.7394,579600000.0
2009-05-27 13:32:00,1.7394,1.73985,1.7393,1.7395,627000000.0
2009-05-27 13:33:00,1.7395,1.7396,1.73925,1.7396,636200000.0
2009-05-27 13:34:00,1.7396,1.73975,1.73935,1.73945,411400000.0
2009-05-27 13:35:00,1.7395,1.73985,1.73925,1.73925,450000000.0
2009-05-27 13:36:00,1.73925,1.73945,1.7387,1.73885,552800000.0
2009-05-27 13:37:00,1.73885,1.7391,1.7387,1.73885,512200000.0
2009-05-27 13:38:00,1.73885,1.73925,1.7384,1.73925,570400000.0
2009-05-27 13:39:00,1.73915,1.7393,1.73835,1.73835,541000000.0
2009-05-27 13:40:00,1.7384,1.7395,1.73835,1.73915,531200000.0
2009-05-27 13:41:00,1.73915,1.7393,1.73825,1.7388,634800000.0
2009-05-27 13:42:00,1.7387,1.73905,1.73815,1.7383,561400000.0
2009-05-27 13:43:00,1.73825,1.73855,1.73815,1.73855,533000000.0
2009-05-27 13:44:00,1.7385,1.73895,1.73835,1.73885,680200000.0
2009-05-27 13:45:00,1.7389,1.73915,1.73875,1.7391,539000000.0
2009-05-27 13:46:00,1.7392,1.7392,1.73865,1.7389,412200000.0
2009-05-27 13:47:00,1.7389,1.739,1.7387,1.73875,457600000.0
2009-05-27 13:48:00,1.7388,1.7388,1.73805,1.7384,497400000.0
2009-05-27 13:49:00,1.7384,1.7385,1.73735,1.73765,747100000.0
2009-05-27 13:50:00,1.73765,1.7382,1.7374,1.738,586000000.0
2009-05-27 13:51:00,1.73805,1.73805,1.73755,1.73765,636600000.0
2009-05-27 13:52:00,1.7377,1.73815,1.7377,1.73815,499800000.0
2009-05-27 13:53:00,1.73815,1.73855,1.7379,1.73845,399400000.0
2009-05-27 13:54:00,1.73845,1.7385,1.73815,1.7382,572200000.0
2009-05-27 13:55:00,1.7382,1.7383,1.7375,1.7378,408200000.0
2009-05-27 13:56:00,1.7378,1.73805,1.73755,1.7378,544800000.0
2009-05-27 13:57:00,1.7378,1.73795,1.7375,1.7375,638200000.0
2009-05-27 13:58:00,1.7375,1.7378,1.73745,1.73755,757800001.0
2009-05-27 13:59:00,1.7376,1.7376,1.737,1.73705,618600000.0
2009-05-27 14:00:00,1.73705,1.7371,1.7367,1.7368,506000000.0
2009-05-27 14:01:00,1.7367,1.73775,1.73665,1.73745,525200001.0
2009-05-27 14:02:00,1.73745,1.738,1.737,1.73715,422200000.0
2009-05-27 14:03:00,1.7372,1.73735,1.737,1.7372,357200000.0
2009-05-27 14:04:00,1.7372,1.73735,1.73705,1.7372,464200000.0
2009-05-27 14:05:00,1.73715,1.73765,1.73705,1.73745,696200000.0
2009-05-27 14:06:00,1.73745,1.7378,1.73735,1.7375,571000000.0
2009-05-27 14:07:00,1.7375,1.73825,1.7373,1.73755,578600000.0
2009-05-27 14:08:00,1.7374,1.73765,1.7371,1.73745,384800000.0
2009-05-27 14:09:00,1.7375,1.7375,1.73685,1.7372,477800000.0
2009-05-27 14:10:00,1.7372,1.73765,1.7372,1.7376,253400000.0
2009-05-27 14:11:00,1.7376,1.7378,1.73705,1.73725,315600000.0
2009-05-27 14:12:00,1.73725,1.7375,1.73705,1.73745,712200001.0
2009-05-27 14:13:00,1.7374,1.7376,1.7367,1.7373,542400000.0
2009-05-27 14:14:00,1.7373,1.7385,1.73715,1.7385,553400000.0
2009-05-27 14:15:00,1.73845,1.73845,1.7374,1.7378,649800000.0
2009-05-27 14:16:00,1.7378,1.738,1.73765,1.73775,767600000.0
2009-05-27 14:17:00,1.73775,1.73785,1.73755,1.73765,596600000.0
2009-05-27 14:18:00,1.73765,1.73805,1.73765,1.73795,621400000.0
2009-05-27 14:19:00,1.738,1.7381,1.73715,1.73715,597400000.0
2009-05-27 14:20:00,1.73715,1.7374,1.73685,1.73705,500800000.0
2009-05-27 14:21:00,1.73705,1.73715,1.7368,1.73705,409200000.0
2009-05-27 14:22:00,1.737,1.7372,1.73645,1.7365,448600001.0
2009-05-27 14:23:00,1.7365,1.7367,1.73605,1.73615,575200001.0
2009-05-27 14:24:00,1.7361,1.73665,1.7361,1.7365,489600000.0
2009-05-27 14:25:00,1.7365,1.73655,1.736,1.7361,394000000.0
2009-05-27 14:26:00,1.736,1.73635,1.73595,1.7362,553600000.0
2009-05-27 14:27:00,1.7362,1.73685,1.73615,1.73685,565400000.0
2009-05-27 14:28:00,1.73685,1.7372,1.73635,1.73635,632600000.0
2009-05-27 14:29:00,1.73635,1.73685,1.73605,1.73655,486000000.0
2009-05-27 14:30:00,1.73655,1.73745,1.73655,1.7372,468600000.0
2009-05-27 14:31:00,1.7372,1.73755,1.7369,1.73695,608800000.0
2009-05-27 14:32:00,1.73695,1.7375,1.73685,1.7369,395000000.0
2009-05-27 14:33:00,1.73685,1.7372,1.73685,1.7371,484000000.0
2009-05-27 14:34:00,1.7371,1.7372,1.73695,1.73715,562800000.0
2009-05-27 14:35:00,1.7371,1.73725,1.7368,1.7371,607200000.0
2009-05-27 14:36:00,1.7371,1.73755,1.7371,1.73745,538800000.0
2009-05-27 14:37:00,1.73745,1.7378,1.7374,1.73755,567400000.0
2009-05-27 14:38:00,1.73755,1.7376,1.73705,1.73715,519600000.0
2009-05-27 14:39:00,1.7371,1.73745,1.73705,1.73725,439000000.0
2009-05-27 14:40:00,1.73725,1.7375,1.737,1.737,432200000.0
2009-05-27 14:41:00,1.73705,1.73715,1.73675,1.73675,434600000.0
2009-05-27 14:42:00,1.73675,1.73765,1.73675,1.7375,332400000.0
2009-05-27 14:43:00,1.7375,1.73755,1.73695,1.7372,519200000.0
2009-05-27 14:44:00,1.7371,1.73795,1.737,1.7376,630400001.0
2009-05-27 14:45:00,1.7376,1.7382,1.7376,1.73795,519000000.0
2009-05-27 14:46:00,1.73795,1.738,1.73765,1.73775,552400000.0
2009-05-27 14:47:00,1.73775,1.7388,1.7377,1.73865,466600000.0
2009-05-27 14:48:00,1.73865,1.73915,1.73855,1.73915,557400000.0
2009-05-27 14:49:00,1.7391,1.7391,1.73855,1.73885,538600000.0
2009-05-27 14:50:00,1.73885,1.7389,1.73825,1.7385,501200000.0
2009-05-27 14:51:00,1.7385,1.73865,1.73795,1.73835,482400000.0
2009-05-27 14:52:00,1.73835,1.73865,1.7379,1.73855,574600000.0
2009-05-27 14:53:00,1.73865,1.73865,1.7379,1.738,615600000.0
2009-05-27 14:54:00,1.738,1.7384,1.73795,1.7381,560200000.0
2009-05-27 14:55:00,1.73815,1.7383,1.7376,1.7377,647600000.0
2009-05-27 14:56:00,1.7377,1.7383,1.7377,1.73815,229000000.0
2009-05-27 14:57:00,1.73815,1.7383,1.738,1.73815,96600000.0
2009-05-27 14:58:00,1.738,1.7387,1.738,1.73865,155400000.0
2009-05-27 14:59:00,1.73865,1.739,1.7385,1.7386,183800000.0
2009-05-27 15:00:00,1.7386,1.7389,1.7385,1.7385,127200000.0
2009-05-27 15:01:00,1.73855,1.739,1.7384,1.7389,361800000.0
2009-05-27 15:02:00,1.7389,1.73905,1.73855,1.73885,266000000.0
2009-05-27 15:03:00,1.73895,1.7391,1.73835,1.73885,670200000.0
2009-05-27 15:04:00,1.7389,1.73945,1.7388,1.73925,530200000.0
2009-05-27 15:05:00,1.7393,1.73955,1.7392,1.7394,581800000.0
2009-05-27 15:06:00,1.7394,1.7398,1.73915,1.73915,573400000.0
2009-05-27 15:07:00,1.73915,1.7393,1.7388,1.73915,407800000.0
2009-05-27 15:08:00,1.73895,1.7394,1.7389,1.73925,494000000.0
2009-05-27 15:09:00,1.7392,1.7395,1.7387,1.73875,484400000.0
2009-05-27 15:10:00,1.73875,1.73935,1.7386,1.7391,330800000.0
2009-05-27 15:11:00,1.7391,1.73915,1.73865,1.7389,516800000.0
2009-05-27 15:12:00,1.7389,1.7389,1.7384,1.73855,477400000.0
2009-05-27 15:13:00,1.7386,1.73865,1.73835,1.73865,655400002.0
2009-05-27 15:14:00,1.73865,1.7388,1.7378,1.73795,521200000.0
2009-05-27 15:15:00,1.7379,1.7382,1.7374,1.73775,605000000.0
2009-05-27 15:16:00,1.7378,1.73795,1.7375,1.7378,593800000.0
2009-05-27 15:17:00,1.73785,1.73815,1.73765,1.73805,415400000.0
2009-05-27 15:18:00,1.73805,1.73815,1.73735,1.73735,528400000.0
2009-05-27 15:19:00,1.73735,1.7376,1.7372,1.73725,896200001.0
2009-05-27 15:20:00,1.7373,1.7376,1.7369,1.7369,430200000.0
2009-05-27 15:21:00,1.73705,1.7375,1.73685,1.73735,356600000.0
2009-05-27 15:22:00,1.73735,1.7375,1.7367,1.7368,636000000.0
2009-05-27 15:23:00,1.73675,1.73715,1.73605,1.73625,519200000.0
2009-05-27 15:24:00,1.7363,1.73655,1.7359,1.736,377800000.0
2009-05-27 15:25:00,1.7358,1.7361,1.73565,1.7361,405400000.0
2009-05-27 15:26:00,1.7361,1.73615,1.7357,1.7359,434200000.0
2009-05-27 15:27:00,1.73585,1.7359,1.7346,1.73475,496200000.0
2009-05-27 15:28:00,1.7348,1.73605,1.7348,1.7359,388400000.0
2009-05-27 15:29:00,1.73595,1.73595,1.73525,1.73565,310800000.0
2009-05-27 15:30:00,1.73565,1.7363,1.73545,1.7363,458800000.0
2009-05-27 15:31:00,1.73625,1.73625,1.73525,1.7354,485800000.0
2009-05-27 15:32:00,1.7354,1.73625,1.7354,1.736,557400000.0
2009-05-27 15:33:00,1.736,1.7361,1.73485,1.73525,640000000.0
2009-05-27 15:34:00,1.73525,1.73555,1.735,1.7352,566600000.0
2009-05-27 15:35:00,1.7352,1.73605,1.73515,1.73605,616600000.0
2009-05-27 15:36:00,1.736,1.73615,1.73545,1.73595,753400000.0
2009-05-27 15:37:00,1.73595,1.7371,1.7359,1.73705,528000000.0
2009-05-27 15:38:00,1.73705,1.7371,1.7365,1.73685,642000000.0
2009-05-27 15:39:00,1.7369,1.737,1.7366,1.737,685200000.0
2009-05-27 15:40:00,1.7372,1.73745,1.73695,1.7374,621200000.0
2009-05-27 15:41:00,1.73725,1.73765,1.73675,1.737,621400000.0
2009-05-27 15:42:00,1.7371,1.73725,1.73645,1.73655,631600001.0
2009-05-27 15:43:00,1.7366,1.73715,1.7363,1.73635,610600000.0
2009-05-27 15:44:00,1.73635,1.73665,1.73575,1.7359,502800000.0
2009-05-27 15:45:00,1.7359,1.7362,1.73585,1.7361,455000000.0
2009-05-27 15:46:00,1.73605,1.73655,1.73575,1.7365,626200000.0
2009-05-27 15:47:00,1.7365,1.73675,1.7362,1.7367,573000000.0
2009-05-27 15:48:00,1.7367,1.73705,1.73655,1.7366,356200000.0
2009-05-27 15:49:00,1.7366,1.73675,1.73645,1.73665,326200000.0
2009-05-27 15:50:00,1.73665,1.737,1.7365,1.7368,162200000.0
2009-05-27 15:51:00,1.73685,1.7371,1.7367,1.73695,243200000.0
2009-05-27 15:52:00,1.73695,1.73715,1.7368,1.73695,254800000.0
2009-05-27 15:53:00,1.73695,1.73725,1.73675,1.73705,400800000.0
2009-05-27 15:54:00,1.73705,1.73795,1.737,1.73745,468200000.0
2009-05-27 15:55:00,1.7374,1.7376,1.73695,1.73715,372000000.0
2009-05-27 15:56:00,1.73705,1.73725,1.73685,1.7372,354200000.0
2009-05-27 15:57:00,1.7372,1.73765,1.73715,1.7375,425200000.0
2009-05-27 15:58:00,1.7375,1.73755,1.73685,1.73735,521000000.0
2009-05-27 15:59:00,1.73725,1.7377,1.73705,1.73735,336700000.0
2009-05-27 16:00:00,1.73745,1.738,1.7369,1.7372,367770000.0
2009-05-27 16:01:00,1.7372,1.7377,1.73705,1.7375,487400000.0
2009-05-27 16:02:00,1.7375,1.73815,1.737,1.7371,462200000.0
2009-05-27 16:03:00,1.73695,1.73795,1.7366,1.7379,573200000.0
2009-05-27 16:04:00,1.73795,1.7382,1.73755,1.73815,307000000.0
2009-05-27 16:05:00,1.73795,1.7388,1.73785,1.7387,443800000.0
2009-05-27 16:06:00,1.7387,1.73925,1.73835,1.73905,524300000.0
2009-05-27 16:07:00,1.73905,1.7393,1.73805,1.73815,729000000.0
2009-05-27 16:08:00,1.7381,1.7382,1.7376,1.73765,502400000.0
2009-05-27 16:09:00,1.7376,1.73795,1.73735,1.73745,471800000.0
2009-05-27 16:10:00,1.73745,1.73775,1.7372,1.73775,492400000.0
2009-05-27 16:11:00,1.7377,1.73785,1.73725,1.73735,464200000.0
2009-05-27 16:12:00,1.73735,1.7376,1.73715,1.7376,537000000.0
2009-05-27 16:13:00,1.73755,1.7377,1.7372,1.73755,457200000.0
2009-05-27 16:14:00,1.73755,1.7381,1.7375,1.7378,495600000.0
2009-05-27 16:15:00,1.73785,1.73895,1.73775,1.7389,502200000.0
2009-05-27 16:16:00,1.73895,1.73895,1.7371,1.73735,539200000.0
2009-05-27 16:17:00,1.7373,1.7378,1.737,1.7377,431600000.0
2009-05-27 16:18:00,1.73765,1.7381,1.73735,1.73795,367800000.0
2009-05-27 16:19:00,1.73785,1.73875,1.7377,1.7387,690800000.0
2009-05-27 16:20:00,1.73875,1.73985,1.7387,1.73945,593600000.0
2009-05-27 16:21:00,1.7395,1.7398,1.73915,1.7394,594800000.0
2009-05-27 16:22:00,1.73945,1.7403,1.7393,1.74,526000000.0
2009-05-27 16:23:00,1.73995,1.74035,1.73955,1.7397,577200000.0
2009-05-27 16:24:00,1.7397,1.7397,1.73905,1.73925,588000000.0
2009-05-27 16:25:00,1.73935,1.74,1.7392,1.74,373000000.0
2009-05-27 16:26:00,1.7399,1.74035,1.73945,1.7398,584200001.0
2009-05-27 16:27:00,1.7397,1.74015,1.7388,1.73965,572000000.0
2009-05-27 16:28:00,1.73965,1.74015,1.73935,1.73995,419000000.0
2009-05-27 16:29:00,1.73995,1.74005,1.7394,1.7397,451800000.0
2009-05-27 16:30:00,1.7397,1.7401,1.7397,1.7398,417600000.0
2009-05-27 16:31:00,1.7398,1.74015,1.73945,1.73985,365200000.0
2009-05-27 16:32:00,1.73985,1.741,1.73975,1.74065,510600000.0
2009-05-27 16:33:00,1.7406,1.74105,1.7402,1.74035,507600000.0
2009-05-27 16:34:00,1.74045,1.74085,1.7403,1.74055,415000000.0
2009-05-27 16:35:00,1.7406,1.741,1.74035,1.74035,547800000.0
2009-05-27 16:36:00,1.7404,1.74085,1.74025,1.74075,413800000.0
2009-05-27 16:37:00,1.7406,1.74085,1.74015,1.7402,514200000.0
2009-05-27 16:38:00,1.7402,1.7405,1.73985,1.74005,481400000.0
2009-05-27 16:39:00,1.74,1.74085,1.7399,1.74085,495000000.0
2009-05-27 16:40:00,1.7408,1.74125,1.7408,1.74115,586400000.0
2009-05-27 16:41:00,1.7412,1.74125,1.7406,1.74085,716400000.0
2009-05-27 16:42:00,1.7408,1.741,1.74055,1.74055,540000000.0
2009-05-27 16:43:00,1.74055,1.74065,1.7401,1.74025,493800000.0
2009-05-27 16:44:00,1.74025,1.74035,1.7393,1.73995,516800000.0
2009-05-27 16:45:00,1.73995,1.7402,1.73965,1.7398,559000000.0
2009-05-27 16:46:00,1.7398,1.74025,1.73975,1.73975,522200000.0
2009-05-27 16:47:00,1.7398,1.7401,1.73935,1.73955,709400001.0
2009-05-27 16:48:00,1.73955,1.7398,1.7393,1.7397,636200000.0
2009-05-27 16:49:00,1.73965,1.7403,1.73955,1.74005,584200000.0
2009-05-27 16:50:00,1.74005,1.74025,1.73945,1.7395,528000000.0
2009-05-27 16:51:00,1.7395,1.7399,1.73925,1.73945,415400000.0
2009-05-27 16:52:00,1.73935,1.7397,1.73885,1.73895,605799999.0
2009-05-27 16:53:00,1.73885,1.73895,1.73835,1.7386,454800000.0
2009-05-27 16:54:00,1.7387,1.739,1.73855,1.739,546600000.0
2009-05-27 16:55:00,1.7385,1.73895,1.7383,1.73865,419600000.0
2009-05-27 16:56:00,1.73865,1.73895,1.73825,1.73855,462000000.0
2009-05-27 16:57:00,1.73855,1.73945,1.73855,1.73945,361400000.0
2009-05-27 16:58:00,1.73945,1.73995,1.73935,1.73985,401400000.0
2009-05-27 16:59:00,1.73985,1.7413,1.73945,1.7413,449000000.0
2009-05-27 17:00:00,1.74125,1.74145,1.74015,1.7403,532000000.0
2009-05-27 17:01:00,1.74035,1.74095,1.7399,1.74095,687600000.0
2009-05-27 17:02:00,1.74095,1.74155,1.7409,1.74155,721200000.0
2009-05-27 17:03:00,1.7415,1.7433,1.7413,1.7433,519200000.0
2009-05-27 17:04:00,1.7432,1.7433,1.74245,1.74265,468600000.0
2009-05-27 17:05:00,1.74265,1.7434,1.74235,1.7431,468800000.0
2009-05-27 17:06:00,1.7431,1.74325,1.74255,1.743,719800000.0
2009-05-27 17:07:00,1.74315,1.74335,1.74265,1.74315,530600000.0
2009-05-27 17:08:00,1.7431,1.7432,1.74245,1.74305,539200000.0
2009-05-27 17:09:00,1.74295,1.744,1.7428,1.74375,372000000.0
2009-05-27 17:10:00,1.7438,1.7447,1.74375,1.7443,396200000.0
2009-05-27 17:11:00,1.74435,1.74555,1.744,1.7445,457300000.0
2009-05-27 17:12:00,1.7444,1.7448,1.74405,1.74445,358800000.0
2009-05-27 17:13:00,1.74435,1.7447,1.74415,1.74415,432400000.0
2009-05-27 17:14:00,1.74415,1.74475,1.74395,1.74445,430800000.0
2009-05-27 17:15:00,1.7445,1.7445,1.7439,1.7442,373400000.0
2009-05-27 17:16:00,1.74425,1.7449,1.74395,1.74455,302200000.0
2009-05-27 17:17:00,1.7445,1.74475,1.74415,1.74445,347600000.0
2009-05-27 17:18:00,1.74455,1.74495,1.7442,1.7447,428600000.0
2009-05-27 17:19:00,1.74505,1.74525,1.74395,1.744,374400000.0
2009-05-27 17:20:00,1.74405,1.7442,1.7438,1.74395,305800000.0
2009-05-27 17:21:00,1.7439,1.7447,1.7439,1.7443,510200000.0
2009-05-27 17:22:00,1.7443,1.74475,1.74415,1.74475,372000000.0
2009-05-27 17:23:00,1.7446,1.7451,1.74375,1.74465,492500000.0
2009-05-27 17:24:00,1.74475,1.74485,1.7436,1.74365,444600000.0
2009-05-27 17:25:00,1.74365,1.74365,1.7427,1.74285,639400000.0
2009-05-27 17:26:00,1.74285,1.7433,1.7427,1.74315,467400000.0
2009-05-27 17:27:00,1.7432,1.7434,1.74295,1.7432,435200000.0
2009-05-27 17:28:00,1.74315,1.74355,1.74295,1.7432,320000000.0
2009-05-27 17:29:00,1.7432,1.74355,1.7424,1.7434,401200000.0
2009-05-27 17:30:00,1.74345,1.74435,1.7433,1.74365,479800000.0
2009-05-27 17:31:00,1.74375,1.74405,1.74345,1.7438,506800000.0
2009-05-27 17:32:00,1.7438,1.74415,1.7437,1.7438,422200000.0
2009-05-27 17:33:00,1.7438,1.7438,1.74285,1.7431,358000000.0
2009-05-27 17:34:00,1.74305,1.74345,1.74285,1.743,292300000.0
2009-05-27 17:35:00,1.743,1.74335,1.74265,1.7428,460200000.0
2009-05-27 17:36:00,1.7427,1.7436,1.7427,1.7434,499000000.0
2009-05-27 17:37:00,1.74345,1.7444,1.74285,1.7438,471600000.0
2009-05-27 17:38:00,1.7439,1.7445,1.74375,1.74425,537600000.0
2009-05-27 17:39:00,1.74425,1.74605,1.7442,1.74575,623200001.0
2009-05-27 17:40:00,1.7458,1.746,1.7444,1.7444,752400000.0
2009-05-27 17:41:00,1.7444,1.74505,1.7439,1.7448,511400000.0
2009-05-27 17:42:00,1.74485,1.74535,1.74405,1.7442,735400000.0
2009-05-27 17:43:00,1.74425,1.74455,1.74395,1.7442,508400000.0
2009-05-27 17:44:00,1.74435,1.74445,1.7436,1.74385,685400000.0
2009-05-27 17:45:00,1.74385,1.7448,1.7438,1.7438,430800000.0
2009-05-27 17:46:00,1.7438,1.74425,1.74365,1.74415,448200000.0
2009-05-27 17:47:00,1.74415,1.74455,1.7437,1.7438,591000000.0
2009-05-27 17:48:00,1.7438,1.74465,1.7438,1.74455,702400000.0
2009-05-27 17:49:00,1.7445,1.7449,1.7445,1.74475,494800000.0
2009-05-27 17:50:00,1.74485,1.746,1.74485,1.7457,541000000.0
2009-05-27 17:51:00,1.74565,1.74645,1.74525,1.746,652000000.0
2009-05-27 17:52:00,1.74595,1.74615,1.7455,1.74595,458000000.0
2009-05-27 17:53:00,1.746,1.74605,1.74555,1.7457,492800000.0
2009-05-27 17:54:00,1.7457,1.7463,1.74565,1.7463,366800000.0
2009-05-27 17:55:00,1.7463,1.74695,1.74575,1.74585,455600000.0
2009-05-27 17:56:00,1.74585,1.74585,1.74525,1.74525,285000000.0
2009-05-27 17:57:00,1.7455,1.7455,1.74425,1.7445,299000000.0
2009-05-27 17:58:00,1.7445,1.7449,1.74435,1.7447,228800000.0
2009-05-27 17:59:00,1.7447,1.7447,1.7442,1.7447,352800000.0
2009-05-27 18:00:00,1.74485,1.74495,1.74395,1.744,193400000.0
2009-05-27 18:01:00,1.74405,1.7442,1.7437,1.74405,450800000.0
2009-05-27 18:02:00,1.74405,1.74455,1.74385,1.7445,361600000.0
2009-05-27 18:03:00,1.7445,1.74465,1.7433,1.74335,526800000.0
2009-05-27 18:04:00,1.7434,1.7437,1.74325,1.7435,378400000.0
2009-05-27 18:05:00,1.7435,1.74365,1.7429,1.74305,212600000.0
2009-05-27 18:06:00,1.743,1.744,1.743,1.7434,369600000.0
2009-05-27 18:07:00,1.7431,1.74365,1.743,1.74305,289000000.0
2009-05-27 18:08:00,1.74305,1.7432,1.7427,1.7431,277400000.0
2009-05-27 18:09:00,1.7431,1.7438,1.743,1.7435,490600000.0
2009-05-27 18:10:00,1.74355,1.74395,1.74335,1.7435,453600000.0
2009-05-27 18:11:00,1.74345,1.74375,1.7432,1.74355,447800000.0
2009-05-27 18:12:00,1.74355,1.7438,1.74295,1.74325,376800000.0
2009-05-27 18:13:00,1.7432,1.74335,1.74285,1.74315,323000000.0
2009-05-27 18:14:00,1.74315,1.74315,1.74245,1.74285,403600000.0
2009-05-27 18:15:00,1.74295,1.74335,1.7427,1.74335,334600000.0
2009-05-27 18:16:00,1.74335,1.74355,1.74295,1.743,274800000.0
2009-05-27 18:17:00,1.743,1.7432,1.74255,1.74315,338400000.0
2009-05-27 18:18:00,1.7432,1.74335,1.74245,1.7425,254800000.0
2009-05-27 18:19:00,1.74245,1.7426,1.7422,1.7423,141400000.0
2009-05-27 18:20:00,1.74225,1.74275,1.74225,1.74255,258000000.0
2009-05-27 18:21:00,1.7425,1.7426,1.7424,1.7425,39400000.0
2009-05-27 18:22:00,1.74245,1.74265,1.74235,1.74255,136200000.0
2009-05-27 18:23:00,1.7424,1.7426,1.7422,1.74235,100000000.0
2009-05-27 18:24:00,1.74235,1.74255,1.74195,1.74205,158800000.0
2009-05-27 18:25:00,1.74205,1.7427,1.7419,1.74215,238800000.0
2009-05-27 18:26:00,1.7422,1.7424,1.742,1.74215,151600000.0
2009-05-27 18:27:00,1.74205,1.74215,1.74175,1.7421,136000000.0
2009-05-27 18:28:00,1.7419,1.742,1.74165,1.7419,87800000.0
2009-05-27 18:29:00,1.7419,1.74225,1.7418,1.7421,92600000.0
2009-05-27 18:30:00,1.742,1.74225,1.7419,1.742,125000000.0
2009-05-27 18:31:00,1.742,1.7424,1.742,1.7422,153600000.0
2009-05-27 18:32:00,1.7422,1.7428,1.7421,1.7428,132800000.0
2009-05-27 18:33:00,1.7429,1.74295,1.7427,1.74275,178200000.0
2009-05-27 18:34:00,1.7428,1.7432,1.7426,1.7429,190600000.0
2009-05-27 18:35:00,1.74285,1.74315,1.74255,1.743,200000000.0
2009-05-27 18:36:00,1.743,1.7431,1.74255,1.74255,109000000.0
2009-05-27 18:37:00,1.74255,1.7426,1.7423,1.74245,145200000.0
2009-05-27 18:38:00,1.7427,1.7431,1.74265,1.7428,214400000.0
2009-05-27 18:39:00,1.7428,1.74315,1.7427,1.7431,243600000.0
2009-05-27 18:40:00,1.7431,1.74335,1.74295,1.7431,126000000.0
2009-05-27 18:41:00,1.7432,1.74335,1.74295,1.74315,232600000.0
2009-05-27 18:42:00,1.74325,1.74365,1.74325,1.7434,114000000.0
2009-05-27 18:43:00,1.74325,1.7433,1.7431,1.74315,123000000.0
2009-05-27 18:44:00,1.74315,1.74325,1.74295,1.743,133600000.0
2009-05-27 18:45:00,1.74295,1.74315,1.7427,1.7431,133400000.0
2009-05-27 18:46:00,1.7431,1.74335,1.7427,1.74305,325200000.0
2009-05-27 18:47:00,1.74305,1.74335,1.74295,1.74315,248800000.0
2009-05-27 18:48:00,1.74315,1.74345,1.7429,1.74305,205400000.0
2009-05-27 18:49:00,1.74305,1.7434,1.743,1.7432,149000000.0
2009-05-27 18:50:00,1.7432,1.7436,1.7432,1.7436,106600000.0
2009-05-27 18:51:00,1.7435,1.7437,1.7433,1.7436,175600000.0
2009-05-27 18:52:00,1.7436,1.7437,1.74315,1.7434,166800000.0
2009-05-27 18:53:00,1.7434,1.74375,1.74335,1.74355,120000000.0
2009-05-27 18:54:00,1.7435,1.74395,1.7434,1.74365,252600000.0
2009-05-27 18:55:00,1.74365,1.74445,1.74365,1.74425,253600000.0
2009-05-27 18:56:00,1.74425,1.7444,1.74405,1.74435,143800000.0
2009-05-27 18:57:00,1.7444,1.7445,1.7439,1.74405,367000000.0
2009-05-27 18:58:00,1.74405,1.74405,1.74375,1.744,296800000.0
2009-05-27 18:59:00,1.744,1.7443,1.74385,1.74415,258200000.0
2009-05-27 19:00:00,1.74395,1.7446,1.74375,1.7444,324200000.0
2009-05-27 19:01:00,1.74455,1.74495,1.74435,1.74485,266400000.0
2009-05-27 19:02:00,1.74495,1.74495,1.7443,1.7446,400800000.0
2009-05-27 19:03:00,1.7446,1.7452,1.74425,1.7452,373800000.0
2009-05-27 19:04:00,1.74525,1.74595,1.7452,1.7457,222800000.0
2009-05-27 19:05:00,1.74565,1.74565,1.7449,1.7451,109000000.0
2009-05-27 19:06:00,1.7451,1.74515,1.74465,1.7447,175200000.0
2009-05-27 19:07:00,1.7447,1.745,1.7447,1.745,199800000.0
2009-05-27 19:08:00,1.745,1.7454,1.745,1.74535,205600000.0
2009-05-27 19:09:00,1.7454,1.74605,1.7454,1.7459,402000000.0
2009-05-27 19:10:00,1.7459,1.74605,1.7457,1.7457,295200000.0
2009-05-27 19:11:00,1.7457,1.74605,1.74555,1.74595,98800000.0
2009-05-27 19:12:00,1.746,1.7463,1.7459,1.7463,74400000.0
2009-05-27 19:13:00,1.7463,1.7466,1.7461,1.74635,183000000.0
2009-05-27 19:14:00,1.74635,1.74685,1.74605,1.74685,186800000.0
2009-05-27 19:15:00,1.74685,1.74695,1.74645,1.74665,178600000.0
2009-05-27 19:16:00,1.7467,1.747,1.74655,1.74655,257800000.0
2009-05-27 19:17:00,1.7466,1.74695,1.74635,1.7464,391400000.0
2009-05-27 19:18:00,1.7464,1.74685,1.74635,1.74665,299600000.0
2009-05-27 19:19:00,1.74665,1.7468,1.74605,1.74625,229400000.0
2009-05-27 19:20:00,1.74635,1.7468,1.74605,1.74665,422400000.0
2009-05-27 19:21:00,1.74675,1.74705,1.74655,1.747,327000000.0
2009-05-27 19:22:00,1.7471,1.74725,1.74665,1.74665,306000000.0
2009-05-27 19:23:00,1.7466,1.74705,1.746,1.7463,408600000.0
2009-05-27 19:24:00,1.74625,1.7463,1.74605,1.7461,226800000.0
2009-05-27 19:25:00,1.74615,1.7464,1.74585,1.7461,257600000.0
2009-05-27 19:26:00,1.74605,1.7464,1.74595,1.7463,445000000.0
2009-05-27 19:27:00,1.7463,1.74715,1.7463,1.74705,306000000.0
2009-05-27 19:28:00,1.74695,1.747,1.7468,1.74695,312400000.0
2009-05-27 19:29:00,1.74695,1.74705,1.74675,1.747,368600000.0
2009-05-27 19:30:00,1.74715,1.74715,1.7463,1.7465,479800000.0
2009-05-27 19:31:00,1.7465,1.74665,1.74625,1.74635,80600000.0
2009-05-27 19:32:00,1.7463,1.74645,1.7463,1.74635,89000000.0
2009-05-27 19:33:00,1.74635,1.74645,1.7463,1.74645,88400000.0
2009-05-27 19:34:00,1.7464,1.74705,1.74635,1.74705,301400000.0
2009-05-27 19:35:00,1.74705,1.7478,1.74685,1.74745,446400000.0
2009-05-27 19:36:00,1.74735,1.7477,1.74705,1.74705,470200000.0
2009-05-27 19:37:00,1.74705,1.74715,1.7468,1.74695,465000000.0
2009-05-27 19:38:00,1.74695,1.74715,1.74665,1.7469,381600000.0
2009-05-27 19:39:00,1.7469,1.7469,1.7459,1.7459,538400000.0
2009-05-27 19:40:00,1.74585,1.7465,1.74585,1.74615,433200000.0
2009-05-27 19:41:00,1.74615,1.74655,1.7458,1.7464,334600000.0
2009-05-27 19:42:00,1.74635,1.74655,1.74605,1.7461,349000000.0
2009-05-27 19:43:00,1.7461,1.7461,1.74555,1.746,352400000.0
2009-05-27 19:44:00,1.746,1.74685,1.746,1.74675,343400000.0
2009-05-27 19:45:00,1.74675,1.74695,1.74645,1.7466,367400000.0
2009-05-27 19:46:00,1.7466,1.74695,1.7463,1.7469,458600000.0
2009-05-27 19:47:00,1.74695,1.74705,1.7462,1.74665,393200000.0
2009-05-27 19:48:00,1.74665,1.7467,1.7459,1.74595,362600000.0
2009-05-27 19:49:00,1.7459,1.746,1.74525,1.7455,287000000.0
2009-05-27 19:50:00,1.7456,1.74645,1.7454,1.74625,551800000.0
2009-05-27 19:51:00,1.7462,1.74635,1.74575,1.74615,386200000.0
2009-05-27 19:52:00,1.7461,1.7462,1.74565,1.7458,412200000.0
2009-05-27 19:53:00,1.7458,1.7462,1.74555,1.74585,514200000.0
2009-05-27 19:54:00,1.7457,1.7459,1.74505,1.74515,302200000.0
2009-05-27 19:55:00,1.74515,1.7458,1.74495,1.74555,263200000.0
2009-05-27 19:56:00,1.74555,1.7457,1.7448,1.74495,297600000.0
2009-05-27 19:57:00,1.74495,1.7453,1.7447,1.74505,455200000.0
2009-05-27 19:58:00,1.7449,1.74535,1.7448,1.74515,450000000.0
2009-05-27 19:59:00,1.7452,1.7456,1.7451,1.74525,408400000.0
2009-05-27 20:00:00,1.74525,1.7458,1.74515,1.7456,433000000.0
2009-05-27 20:01:00,1.7454,1.74585,1.74535,1.7456,300200000.0
2009-05-27 20:02:00,1.7456,1.7459,1.7455,1.7457,375400000.0
2009-05-27 20:03:00,1.74565,1.74585,1.7454,1.7458,305400000.0
2009-05-27 20:04:00,1.7458,1.74585,1.74525,1.74535,352000000.0
2009-05-27 20:05:00,1.74535,1.7456,1.7452,1.74535,257200000.0
2009-05-27 20:06:00,1.74535,1.746,1.74525,1.74585,165600000.0
2009-05-27 20:07:00,1.7459,1.74595,1.74545,1.74565,203000000.0
2009-05-27 20:08:00,1.7456,1.74585,1.7451,1.7451,395800000.0
2009-05-27 20:09:00,1.74505,1.74575,1.745,1.74545,264400000.0
2009-05-27 20:10:00,1.7455,1.7457,1.7452,1.74545,349600000.0
2009-05-27 20:11:00,1.74545,1.7458,1.74515,1.7455,470200000.0
2009-05-27 20:12:00,1.74555,1.7458,1.7453,1.74555,463200000.0
2009-05-27 20:13:00,1.74555,1.74575,1.7452,1.74525,341600000.0
2009-05-27 20:14:00,1.74525,1.7455,1.74515,1.74525,371600000.0
2009-05-27 20:15:00,1.74525,1.74555,1.74505,1.7451,459800000.0
2009-05-27 20:16:00,1.7451,1.7454,1.7451,1.7453,333000000.0
2009-05-27 20:17:00,1.74535,1.7456,1.7452,1.7454,396200000.0
2009-05-27 20:18:00,1.74535,1.7456,1.7452,1.7453,351600000.0
2009-05-27 20:19:00,1.7453,1.74545,1.74505,1.74525,441400000.0
2009-05-27 20:20:00,1.74525,1.7454,1.74515,1.74515,287800000.0
2009-05-27 20:21:00,1.74515,1.74515,1.7449,1.74515,348400000.0
2009-05-27 20:22:00,1.74515,1.74515,1.74445,1.74455,416000000.0
2009-05-27 20:23:00,1.74455,1.7446,1.7442,1.7442,335400000.0
2009-05-27 20:24:00,1.7441,1.7441,1.7427,1.7427,435200000.0
2009-05-27 20:25:00,1.74265,1.74325,1.74265,1.74315,438800000.0
2009-05-27 20:26:00,1.7431,1.74325,1.74295,1.7432,418000000.0
2009-05-27 20:27:00,1.74315,1.7432,1.74275,1.7428,356600000.0
2009-05-27 20:28:00,1.7428,1.743,1.7427,1.7429,342000000.0
2009-05-27 20:29:00,1.74295,1.74345,1.7429,1.74315,423000000.0
2009-05-27 20:30:00,1.74315,1.74345,1.743,1.7433,265800000.0
2009-05-27 20:31:00,1.74335,1.74335,1.74265,1.74265,281800000.0
2009-05-27 20:32:00,1.74265,1.7433,1.74265,1.74325,306800000.0
2009-05-27 20:33:00,1.74315,1.7432,1.74295,1.7431,153000000.0
2009-05-27 20:34:00,1.7431,1.7433,1.74265,1.74285,376600000.0
2009-05-27 20:35:00,1.74285,1.7429,1.7427,1.74285,315600000.0
2009-05-27 20:36:00,1.7428,1.7429,1.7427,1.74285,210000000.0
2009-05-27 20:37:00,1.74285,1.74325,1.74285,1.74315,154000000.0
2009-05-27 20:38:00,1.74315,1.74325,1.743,1.74305,374400000.0
2009-05-27 20:39:00,1.7431,1.7431,1.7429,1.743,466200000.0
2009-05-27 20:40:00,1.743,1.74305,1.7428,1.74285,398000000.0
2009-05-27 20:41:00,1.74285,1.74305,1.7428,1.7429,157400000.0
2009-05-27 20:42:00,1.7429,1.74305,1.74275,1.743,159800000.0
2009-05-27 20:43:00,1.743,1.7431,1.7429,1.7431,104200000.0
2009-05-27 20:44:00,1.74315,1.7433,1.7429,1.74315,304800000.0
2009-05-27 20:45:00,1.74315,1.7434,1.74295,1.74295,171600000.0
2009-05-27 20:46:00,1.743,1.74335,1.743,1.74315,286800000.0
2009-05-27 20:47:00,1.74315,1.74345,1.74305,1.74325,232600000.0
2009-05-27 20:48:00,1.74345,1.74345,1.743,1.7431,476800000.0
2009-05-27 20:49:00,1.74305,1.7434,1.7429,1.74315,310400000.0
2009-05-27 20:50:00,1.74305,1.74345,1.74295,1.74345,193000000.0
2009-05-27 20:51:00,1.7433,1.74345,1.7431,1.7434,75600000.0
2009-05-27 20:52:00,1.7434,1.7438,1.7431,1.74365,169600000.0
2009-05-27 20:53:00,1.74365,1.7437,1.74335,1.7437,141000000.0
2009-05-27 20:54:00,1.7437,1.7439,1.74345,1.74345,409200000.0
2009-05-27 20:55:00,1.74345,1.7439,1.74345,1.7439,251600000.0
2009-05-27 20:56:00,1.7439,1.74405,1.7438,1.74405,338800000.0
2009-05-27 20:57:00,1.74395,1.7445,1.74385,1.74435,245800000.0
2009-05-27 20:58:00,1.7443,1.7444,1.74395,1.7442,363000000.0
2009-05-27 20:59:00,1.7442,1.7443,1.7436,1.7437,390800000.0
2009-05-27 21:00:00,1.7437,1.74405,1.74355,1.74405,264800000.0
2009-05-27 21:01:00,1.74395,1.74405,1.7437,1.7437,156800000.0
2009-05-27 21:02:00,1.7437,1.74415,1.7437,1.74405,226800000.0
2009-05-27 21:03:00,1.74405,1.74435,1.74395,1.74425,220800000.0
2009-05-27 21:04:00,1.7442,1.7446,1.74405,1.7445,336000000.0
2009-05-27 21:05:00,1.7445,1.7445,1.7434,1.74345,351000000.0
2009-05-27 21:06:00,1.7436,1.74395,1.74345,1.7435,416800000.0
2009-05-27 21:07:00,1.74345,1.74385,1.74345,1.7438,354800000.0
2009-05-27 21:08:00,1.7438,1.7438,1.7436,1.7438,101800000.0
2009-05-27 21:09:00,1.74375,1.7441,1.74365,1.74385,321200000.0
2009-05-27 21:10:00,1.74385,1.7439,1.7435,1.74375,219200000.0
2009-05-27 21:11:00,1.7439,1.74395,1.74365,1.74385,233600000.0
2009-05-27 21:12:00,1.74385,1.7439,1.74365,1.7437,259000000.0
2009-05-27 21:13:00,1.7437,1.7437,1.74315,1.7435,280200000.0
2009-05-27 21:14:00,1.7435,1.7437,1.7432,1.74355,193200000.0
2009-05-27 21:15:00,1.74355,1.7437,1.7434,1.7436,73000000.0
2009-05-27 21:16:00,1.7436,1.7438,1.7433,1.74345,290000000.0
2009-05-27 21:17:00,1.74345,1.74375,1.7434,1.7435,214800000.0
2009-05-27 21:18:00,1.7435,1.74375,1.7433,1.7435,176800000.0
2009-05-27 21:19:00,1.7435,1.7436,1.74315,1.74335,279600000.0
2009-05-27 21:20:00,1.74335,1.74395,1.743,1.7435,347200000.0
2009-05-27 21:21:00,1.74345,1.74345,1.7427,1.7428,410800000.0
2009-05-27 21:22:00,1.743,1.7435,1.74275,1.7433,353800000.0
2009-05-27 21:23:00,1.7434,1.74355,1.74255,1.7426,264000000.0
2009-05-27 21:24:00,1.7426,1.74305,1.7423,1.7429,329400000.0
2009-05-27 21:25:00,1.74285,1.74295,1.74215,1.7426,391400000.0
2009-05-27 21:26:00,1.74265,1.7429,1.7424,1.7425,339200000.0
2009-05-27 21:27:00,1.74255,1.74255,1.742,1.74235,359800000.0
2009-05-27 21:28:00,1.74235,1.7431,1.74225,1.74265,338400000.0
2009-05-27 21:29:00,1.74265,1.74265,1.742,1.742,216800000.0
2009-05-27 21:30:00,1.74205,1.74255,1.742,1.74255,193000000.0
2009-05-27 21:31:00,1.74255,1.7433,1.74225,1.743,344800000.0
2009-05-27 21:32:00,1.743,1.7434,1.74235,1.7424,190800000.0
2009-05-27 21:33:00,1.7424,1.7429,1.7423,1.7429,318600000.0
2009-05-27 21:34:00,1.7429,1.7429,1.7424,1.74265,282600000.0
2009-05-27 21:35:00,1.7427,1.7428,1.74235,1.7424,196800000.0
2009-05-27 21:36:00,1.7423,1.74275,1.74225,1.74255,334600000.0
2009-05-27 21:37:00,1.74255,1.74255,1.74215,1.74245,183200000.0
2009-05-27 21:38:00,1.74245,1.7428,1.74245,1.7428,319800000.0
2009-05-27 21:39:00,1.74285,1.74285,1.7427,1.7427,142400000.0
2009-05-27 21:40:00,1.7427,1.74295,1.74235,1.74265,220600000.0
2009-05-27 21:41:00,1.74265,1.74265,1.7421,1.7423,280800000.0
2009-05-27 21:42:00,1.7423,1.74235,1.7422,1.7422,267000000.0
2009-05-27 21:43:00,1.7422,1.7423,1.7422,1.7422,160000000.0
2009-05-27 21:44:00,1.7422,1.7422,1.74135,1.7415,166400000.0
2009-05-27 21:45:00,1.74155,1.7418,1.7412,1.74175,305600000.0
2009-05-27 21:46:00,1.7418,1.74195,1.7415,1.74185,270200000.0
2009-05-27 21:47:00,1.7419,1.74225,1.74185,1.74215,178800000.0
2009-05-27 21:48:00,1.74225,1.74225,1.74215,1.74215,112000000.0
2009-05-27 21:49:00,1.74215,1.74245,1.74215,1.74245,171200000.0
2009-05-27 21:50:00,1.7425,1.7425,1.7422,1.7423,153000000.0
2009-05-27 21:51:00,1.7423,1.7425,1.7418,1.74205,391800000.0
2009-05-27 21:52:00,1.74205,1.7422,1.7414,1.74175,325600000.0
2009-05-27 21:53:00,1.74165,1.74205,1.74155,1.74185,258200001.0
2009-05-27 21:54:00,1.7419,1.74215,1.74145,1.74145,317200000.0
2009-05-27 21:55:00,1.74145,1.7419,1.74125,1.74185,254800000.0
2009-05-27 21:56:00,1.7419,1.74205,1.7416,1.74195,305000000.0
2009-05-27 21:57:00,1.742,1.742,1.7416,1.7419,168000000.0
2009-05-27 21:58:00,1.7419,1.7424,1.74125,1.74125,441400000.0
2009-05-27 21:59:00,1.7413,1.7413,1.74055,1.7406,315200000.0
2009-05-27 22:00:00,1.7406,1.7417,1.7406,1.7415,523800000.0
2009-05-27 22:01:00,1.7416,1.74205,1.7416,1.7419,833000000.0
2009-05-27 22:02:00,1.74185,1.74295,1.74175,1.7422,335600000.0
2009-05-27 22:03:00,1.7422,1.74225,1.74155,1.7417,176000000.0
2009-05-27 22:04:00,1.7416,1.74185,1.74155,1.74185,106800000.0
2009-05-27 22:05:00,1.74185,1.74205,1.74165,1.742,180200000.0
2009-05-27 22:06:00,1.74215,1.74225,1.742,1.7421,96600000.0
2009-05-27 22:07:00,1.74225,1.74225,1.74185,1.7421,121600000.0
2009-05-27 22:08:00,1.7421,1.74215,1.74195,1.74205,83800000.0
2009-05-27 22:09:00,1.74205,1.7423,1.74205,1.74205,92600000.0
2009-05-27 22:10:00,1.74205,1.74205,1.74165,1.74175,199800000.0
2009-05-27 22:11:00,1.7418,1.7418,1.74165,1.74165,138400000.0
2009-05-27 22:12:00,1.74165,1.7419,1.74165,1.7419,59200000.0
2009-05-27 22:13:00,1.742,1.74215,1.7418,1.7419,48200000.0
2009-05-27 22:14:00,1.74175,1.7422,1.74175,1.7422,79400000.0
2009-05-27 22:15:00,1.7422,1.74245,1.74205,1.74215,156200000.0
2009-05-27 22:16:00,1.74215,1.7424,1.74205,1.74225,80800000.0
2009-05-27 22:17:00,1.74225,1.74225,1.742,1.74205,96200000.0
2009-05-27 22:18:00,1.7421,1.74215,1.74145,1.7417,206800000.0
2009-05-27 22:19:00,1.7417,1.7417,1.74155,1.7417,45400000.0
2009-05-27 22:20:00,1.7417,1.74175,1.74155,1.74175,108200000.0
2009-05-27 22:21:00,1.74175,1.7418,1.74165,1.7418,112800000.0
2009-05-27 22:22:00,1.7418,1.74195,1.7415,1.74175,223400000.0
2009-05-27 22:23:00,1.74175,1.74215,1.7417,1.7418,206800000.0
2009-05-27 22:24:00,1.74185,1.7422,1.7418,1.742,184000000.0
2009-05-27 22:25:00,1.74195,1.74205,1.7411,1.74115,238400000.0
2009-05-27 22:26:00,1.74115,1.74135,1.7407,1.7411,282200000.0
2009-05-27 22:27:00,1.7412,1.7413,1.741,1.74125,229200000.0
2009-05-27 22:28:00,1.74095,1.741,1.74055,1.7407,169600000.0
2009-05-27 22:29:00,1.74075,1.7411,1.7407,1.7408,213000000.0
2009-05-27 22:30:00,1.74085,1.74185,1.7408,1.7414,266400000.0
2009-05-27 22:31:00,1.7418,1.7422,1.7411,1.7414,502400000.0
2009-05-27 22:32:00,1.7414,1.7416,1.74125,1.7416,112400000.0
2009-05-27 22:33:00,1.7417,1.74225,1.7416,1.7422,449600000.0
2009-05-27 22:34:00,1.74235,1.74235,1.74205,1.7421,155600000.0
2009-05-27 22:35:00,1.74215,1.74215,1.7418,1.7419,368000000.0
2009-05-27 22:36:00,1.742,1.742,1.7417,1.7418,435200000.0
2009-05-27 22:37:00,1.74185,1.7419,1.74165,1.74175,238400000.0
2009-05-27 22:38:00,1.74175,1.74205,1.7416,1.74175,216000000.0
2009-05-27 22:39:00,1.7417,1.74185,1.7417,1.74175,147000000.0
2009-05-27 22:40:00,1.7419,1.7419,1.7418,1.7418,76200000.0
2009-05-27 22:41:00,1.74185,1.74185,1.74175,1.74175,49600000.0
2009-05-27 22:42:00,1.74175,1.7418,1.74125,1.7413,74800000.0
2009-05-27 22:43:00,1.7414,1.74165,1.74135,1.74165,249400002.0
2009-05-27 22:44:00,1.74165,1.74165,1.74165,1.74165,44800000.0
2009-05-27 22:45:00,1.74165,1.74165,1.74095,1.74145,106200000.0
2009-05-27 22:46:00,1.74145,1.74145,1.74105,1.7412,123800000.0
2009-05-27 22:47:00,1.74115,1.7413,1.7407,1.7407,177800000.0
2009-05-27 22:48:00,1.7407,1.74115,1.7407,1.74105,227600000.0
2009-05-27 22:49:00,1.7411,1.74115,1.74105,1.74105,34200000.0
2009-05-27 22:50:00,1.74115,1.7412,1.7408,1.7412,170400000.0
2009-05-27 22:51:00,1.7412,1.7412,1.741,1.74105,48600000.0
2009-05-27 22:52:00,1.7411,1.7412,1.74095,1.74095,75200000.0
2009-05-27 22:53:00,1.741,1.74105,1.741,1.741,20800000.0
2009-05-27 22:54:00,1.74105,1.7411,1.741,1.7411,28600000.0
2009-05-27 22:55:00,1.7411,1.74145,1.74095,1.74095,144200000.0
2009-05-27 22:56:00,1.741,1.74275,1.741,1.7427,192600000.0
2009-05-27 22:57:00,1.7428,1.7442,1.7422,1.74405,331600000.0
2009-05-27 22:58:00,1.7441,1.7443,1.74335,1.74365,258800000.0
2009-05-27 22:59:00,1.74365,1.74445,1.7428,1.74375,248000000.0
2009-05-27 23:00:00,1.74321,1.74355,1.74216,1.74355,92200000.0
2009-05-27 23:01:00,1.7442,1.7442,1.7433,1.74355,24000000.0
2009-05-27 23:02:00,1.74375,1.7454,1.74375,1.74475,103200000.0
2009-05-27 23:03:00,1.7449,1.74505,1.74395,1.745,171000000.0
2009-05-27 23:04:00,1.745,1.745,1.74365,1.7441,217000000.0
2009-05-27 23:05:00,1.7444,1.7445,1.7439,1.744,132600000.0
2009-05-27 23:06:00,1.74395,1.7447,1.7433,1.7433,206600000.0
2009-05-27 23:07:00,1.74325,1.74405,1.7431,1.7437,80600000.0
2009-05-27 23:08:00,1.7437,1.7441,1.74345,1.74385,63000000.0
2009-05-27 23:09:00,1.74385,1.74385,1.7431,1.7431,60800000.0
2009-05-27 23:10:00,1.7431,1.7437,1.74295,1.7437,84000000.0
2009-05-27 23:11:00,1.7437,1.7442,1.74345,1.7442,133000000.0
2009-05-27 23:12:00,1.74415,1.7445,1.74315,1.74445,108600000.0
2009-05-27 23:13:00,1.74435,1.7446,1.74425,1.74445,41600000.0
2009-05-27 23:14:00,1.7444,1.74445,1.74355,1.74435,120200000.0
2009-05-27 23:15:00,1.74435,1.74435,1.7436,1.7438,26600000.0
2009-05-27 23:16:00,1.7438,1.7446,1.74375,1.7446,142200000.0
2009-05-27 23:17:00,1.7446,1.7453,1.74315,1.74515,110400000.0
2009-05-27 23:18:00,1.74475,1.74485,1.74445,1.74455,28000000.0
2009-05-27 23:19:00,1.74455,1.7447,1.74435,1.7445,48600000.0
2009-05-27 23:20:00,1.7446,1.7447,1.7446,1.7447,9000000.0
2009-05-27 23:21:00,1.7447,1.7451,1.744,1.7441,91200000.0
2009-05-27 23:22:00,1.7441,1.74435,1.74345,1.7443,70800000.0
2009-05-27 23:23:00,1.7443,1.74455,1.7443,1.74455,17600000.0
2009-05-27 23:24:00,1.74455,1.7446,1.7441,1.7443,57600000.0
2009-05-27 23:25:00,1.74435,1.7446,1.74425,1.7444,33200000.0
2009-05-27 23:26:00,1.74375,1.7445,1.7436,1.7445,60400000.0
2009-05-27 23:27:00,1.74445,1.7447,1.7437,1.7439,33800000.0
2009-05-27 23:28:00,1.7439,1.74405,1.7438,1.744,82600000.0
2009-05-27 23:29:00,1.74395,1.7442,1.74335,1.74335,52200000.0
2009-05-27 23:30:00,1.7434,1.74385,1.7432,1.74355,46800000.0
2009-05-27 23:31:00,1.74355,1.74355,1.74305,1.7434,75600000.0
2009-05-27 23:32:00,1.7434,1.7437,1.74315,1.74325,58200000.0
2009-05-27 23:33:00,1.7434,1.74385,1.7434,1.74385,41000000.0
2009-05-27 23:34:00,1.74385,1.74385,1.74385,1.74385,3000000.0
2009-05-27 23:35:00,1.74385,1.74385,1.74385,1.74385,6000000.0
2009-05-27 23:36:00,1.74405,1.7441,1.744,1.744,19200000.0
2009-05-27 23:37:00,1.74405,1.7441,1.74375,1.7441,66400000.0
2009-05-27 23:38:00,1.74395,1.74485,1.74395,1.74405,41000000.0
2009-05-27 23:39:00,1.7441,1.7448,1.7441,1.7443,58600000.0
2009-05-27 23:40:00,1.74445,1.7445,1.74415,1.74415,26000000.0
2009-05-27 23:41:00,1.74415,1.7442,1.744,1.74415,56400000.0
2009-05-27 23:42:00,1.74425,1.7443,1.7441,1.7443,21800000.0
2009-05-27 23:43:00,1.7443,1.7443,1.7443,1.7443,6800000.0
2009-05-27 23:44:00,1.7442,1.74465,1.74395,1.7443,69600000.0
2009-05-27 23:45:00,1.7444,1.7445,1.7442,1.7442,33400000.0
2009-05-27 23:46:00,1.74425,1.74485,1.7441,1.7445,48600000.0
2009-05-27 23:47:00,1.74455,1.7447,1.7445,1.7447,25000000.0
2009-05-27 23:48:00,1.7448,1.7448,1.74445,1.74455,41200000.0
2009-05-27 23:49:00,1.74455,1.7446,1.7445,1.74455,15200000.0
2009-05-27 23:50:00,1.74455,1.74485,1.7442,1.7446,45600000.0
2009-05-27 23:51:00,1.74465,1.74465,1.7443,1.7444,18800000.0
2009-05-27 23:52:00,1.74445,1.74475,1.7443,1.74455,30600000.0
2009-05-27 23:53:00,1.7446,1.74465,1.7443,1.7443,44800000.0
2009-05-27 23:54:00,1.74425,1.74425,1.74425,1.74425,2000000.0
2009-05-27 23:55:00,1.74425,1.74435,1.74315,1.74345,78800000.0
2009-05-27 23:56:00,1.7434,1.7438,1.7434,1.7437,30200000.0
2009-05-27 23:57:00,1.74355,1.744,1.74355,1.74385,45800000.0
2009-05-27 23:58:00,1.7439,1.74435,1.74375,1.7438,60400000.0
2009-05-27 23:59:00,1.74375,1.7438,1.7436,1.74365,12600000.0
2009-05-28 00:00:00,1.7436,1.74425,1.7436,1.744,26200000.0
2009-05-28 00:01:00,1.74405,1.7441,1.7436,1.7437,22000000.0
2009-05-28 00:02:00,1.7437,1.74375,1.7436,1.7437,16000000.0
2009-05-28 00:03:00,1.7439,1.74395,1.7438,1.74395,7000000.0
2009-05-28 00:04:00,1.744,1.7443,1.744,1.74405,19600000.0
2009-05-28 00:05:00,1.7441,1.74415,1.74405,1.74415,11000000.0
2009-05-28 00:06:00,1.744,1.7441,1.74395,1.74405,21000000.0
2009-05-28 00:07:00,1.7441,1.7442,1.74385,1.74405,29600000.0
2009-05-28 00:08:00,1.7441,1.7444,1.7439,1.7442,50000000.0
2009-05-28 00:09:00,1.7442,1.7442,1.74395,1.7441,20000000.0
2009-05-28 00:10:00,1.74405,1.7441,1.7439,1.7439,14000000.0
2009-05-28 00:11:00,1.7439,1.74395,1.7436,1.7438,36000000.0
2009-05-28 00:12:00,1.7439,1.74435,1.74365,1.74365,56200000.0
2009-05-28 00:13:00,1.74385,1.74385,1.74365,1.74365,7000000.0
2009-05-28 00:14:00,1.7437,1.7437,1.7435,1.74365,33000000.0
2009-05-28 00:15:00,1.7436,1.7438,1.74355,1.7438,40000000.0
2009-05-28 00:16:00,1.74375,1.74385,1.7437,1.7438,20000000.0
2009-05-28 00:17:00,1.7438,1.7438,1.7437,1.7437,2000000.0
2009-05-28 00:18:00,1.7437,1.74385,1.74355,1.74365,40000000.0
2009-05-28 00:19:00,1.7435,1.74355,1.7432,1.7433,19000000.0
2009-05-28 00:20:00,1.7432,1.74335,1.7429,1.7432,54000000.0
2009-05-28 00:21:00,1.74335,1.74345,1.74335,1.74345,5000000.0
2009-05-28 00:22:00,1.7435,1.74365,1.743,1.74365,51000000.0
2009-05-28 00:23:00,1.7436,1.74375,1.74345,1.74375,92200000.0
2009-05-28 00:24:00,1.7438,1.7439,1.7432,1.7437,93600000.0
2009-05-28 00:25:00,1.74375,1.74435,1.74375,1.74415,94000000.0
2009-05-28 00:26:00,1.74405,1.74445,1.744,1.74415,106400000.0
2009-05-28 00:27:00,1.7441,1.7441,1.74395,1.74395,69400000.0
2009-05-28 00:28:00,1.74395,1.74425,1.74395,1.74425,25800000.0
2009-05-28 00:29:00,1.7443,1.74445,1.7442,1.74445,38800000.0
2009-05-28 00:30:00,1.7443,1.74455,1.7441,1.7441,103200000.0
2009-05-28 00:31:00,1.74415,1.74435,1.7439,1.74415,96600000.0
2009-05-28 00:32:00,1.74415,1.74455,1.74355,1.7437,56400000.0
2009-05-28 00:33:00,1.7438,1.74405,1.7437,1.74395,37200000.0
2009-05-28 00:34:00,1.74385,1.7442,1.74385,1.7442,24200000.0
2009-05-28 00:35:00,1.7443,1.74445,1.7443,1.74445,27200000.0
2009-05-28 00:36:00,1.74445,1.74445,1.74395,1.744,45600000.0
2009-05-28 00:37:00,1.74385,1.7441,1.7438,1.7441,26600000.0
2009-05-28 00:38:00,1.7441,1.7441,1.74405,1.7441,15600000.0
2009-05-28 00:39:00,1.744,1.7444,1.744,1.7443,15800000.0
2009-05-28 00:40:00,1.7442,1.7446,1.74415,1.74415,124400000.0
2009-05-28 00:41:00,1.74415,1.74435,1.74415,1.74435,16800000.0
2009-05-28 00:42:00,1.74435,1.74435,1.74415,1.74415,10000000.0
2009-05-28 00:43:00,1.74405,1.74405,1.744,1.74405,9600000.0
2009-05-28 00:44:00,1.74405,1.74435,1.744,1.74435,33200000.0
2009-05-28 00:45:00,1.74425,1.74455,1.74425,1.7444,35000000.0
2009-05-28 00:46:00,1.7443,1.74435,1.7442,1.74435,27200000.0
2009-05-28 00:47:00,1.74435,1.74435,1.74325,1.74385,97800000.0
2009-05-28 00:48:00,1.74385,1.744,1.7431,1.74335,138600000.0
2009-05-28 00:49:00,1.74325,1.74335,1.74325,1.74335,26000000.0
2009-05-28 00:50:00,1.74325,1.74395,1.74295,1.74315,66400000.0
2009-05-28 00:51:00,1.7431,1.7439,1.74295,1.74315,107400000.0
2009-05-28 00:52:00,1.7431,1.7435,1.7431,1.74345,62600000.0
2009-05-28 00:53:00,1.74345,1.7436,1.7429,1.7432,72800000.0
2009-05-28 00:54:00,1.74325,1.74325,1.74305,1.74305,36400000.0
2009-05-28 00:55:00,1.74305,1.7439,1.74285,1.7435,79400000.0
2009-05-28 00:56:00,1.74355,1.74385,1.74335,1.7438,28000000.0
2009-05-28 00:57:00,1.7438,1.7439,1.7432,1.74325,52400000.0
2009-05-28 00:58:00,1.7433,1.74415,1.74295,1.74335,160600000.0
2009-05-28 00:59:00,1.7432,1.7434,1.743,1.743,60600000.0
2009-05-28 01:00:00,1.7431,1.74355,1.74305,1.7431,56000000.0
2009-05-28 01:01:00,1.74305,1.7438,1.74255,1.7437,79800000.0
2009-05-28 01:02:00,1.74365,1.74365,1.74265,1.7431,84000000.0
2009-05-28 01:03:00,1.7431,1.74325,1.743,1.74325,18800000.0
2009-05-28 01:04:00,1.7429,1.74335,1.7429,1.7433,29600000.0
2009-05-28 01:05:00,1.7435,1.7435,1.7433,1.7433,22000000.0
2009-05-28 01:06:00,1.7432,1.74345,1.7432,1.74345,3400000.0
2009-05-28 01:07:00,1.74335,1.7435,1.7433,1.7435,14400000.0
2009-05-28 01:08:00,1.7435,1.74355,1.7435,1.74355,3600000.0
2009-05-28 01:09:00,1.7436,1.74395,1.74335,1.74395,16200000.0
2009-05-28 01:10:00,1.74355,1.7439,1.74345,1.7439,23400000.0
2009-05-28 01:11:00,1.74344,1.74344,1.74307,1.7434,201200000.0
2009-05-28 01:12:00,1.74365,1.74385,1.74355,1.74385,19600000.0
2009-05-28 01:13:00,1.74385,1.74385,1.74385,1.74385,3600000.0
2009-05-28 01:14:00,1.7435,1.74355,1.7434,1.74345,36200000.0
2009-05-28 01:15:00,1.7435,1.7437,1.7432,1.74345,26800000.0
2009-05-28 01:16:00,1.74345,1.74385,1.74295,1.7437,81600000.0
2009-05-28 01:17:00,1.74355,1.74365,1.74345,1.7435,23400000.0
2009-05-28 01:18:00,1.74345,1.7439,1.74345,1.74355,34200000.0
2009-05-28 01:19:00,1.74355,1.7436,1.74355,1.7436,10000000.0
2009-05-28 01:20:00,1.74355,1.74365,1.74315,1.7432,36000000.0
2009-05-28 01:21:00,1.7432,1.74345,1.74315,1.74335,59000000.0
2009-05-28 01:22:00,1.74335,1.74335,1.7432,1.74325,21800000.0
2009-05-28 01:23:00,1.74345,1.74355,1.74345,1.7435,4800000.0
2009-05-28 01:24:00,1.74355,1.74365,1.7435,1.74355,22800000.0
2009-05-28 01:25:00,1.7435,1.74365,1.7435,1.74365,52600000.0
2009-05-28 01:26:00,1.7437,1.7437,1.7434,1.7434,21600000.0
2009-05-28 01:27:00,1.7434,1.74355,1.7434,1.74355,14400000.0
2009-05-28 01:28:00,1.74355,1.74365,1.7435,1.7435,32000000.0
2009-05-28 01:29:00,1.74355,1.74355,1.7434,1.74345,38400000.0
2009-05-28 01:30:00,1.7435,1.74365,1.7435,1.7435,22800000.0
2009-05-28 01:31:00,1.74355,1.74355,1.7435,1.7435,13800000.0
2009-05-28 01:32:00,1.7435,1.7436,1.7434,1.7435,18400000.0
2009-05-28 01:33:00,1.74345,1.7436,1.7434,1.7435,37400000.0
2009-05-28 01:34:00,1.7437,1.74395,1.7437,1.7439,14000000.0
2009-05-28 01:35:00,1.74395,1.744,1.74375,1.7439,31400000.0
2009-05-28 01:36:00,1.7438,1.7439,1.7438,1.74385,64800000.0
2009-05-28 01:37:00,1.74395,1.74395,1.74265,1.74345,132000000.0
2009-05-28 01:38:00,1.74345,1.7436,1.74345,1.74345,12200000.0
2009-05-28 01:39:00,1.74345,1.74345,1.74345,1.74345,28000000.0
2009-05-28 01:40:00,1.74345,1.74355,1.74345,1.7435,17200000.0
2009-05-28 01:41:00,1.7435,1.7435,1.7425,1.74335,25400000.0
2009-05-28 01:42:00,1.74335,1.74375,1.74335,1.7437,40600000.0
2009-05-28 01:43:00,1.7437,1.74395,1.7435,1.7436,65600000.0
2009-05-28 01:44:00,1.74355,1.7438,1.7429,1.7437,83800000.0
2009-05-28 01:45:00,1.7438,1.7443,1.7438,1.74425,60200000.0
2009-05-28 01:46:00,1.74425,1.7444,1.7438,1.7438,61000000.0
2009-05-28 01:47:00,1.74385,1.74385,1.74385,1.74385,43600000.0
2009-05-28 01:48:00,1.74385,1.7442,1.74375,1.7442,31600000.0
2009-05-28 01:49:00,1.74435,1.7446,1.744,1.7446,14200000.0
2009-05-28 01:50:00,1.7445,1.7448,1.74435,1.7446,61400000.0
2009-05-28 01:51:00,1.7442,1.7444,1.74405,1.74405,24000000.0
2009-05-28 01:52:00,1.744,1.74405,1.74365,1.74365,32600000.0
2009-05-28 01:53:00,1.7436,1.7438,1.74345,1.74365,50200000.0
2009-05-28 01:54:00,1.7436,1.7438,1.7436,1.7436,7400000.0
2009-05-28 01:55:00,1.7435,1.74365,1.74345,1.74365,32400000.0
2009-05-28 01:56:00,1.7439,1.74415,1.7433,1.7435,83600000.0
2009-05-28 01:57:00,1.7435,1.74375,1.7435,1.7435,66600000.0
2009-05-28 01:58:00,1.74355,1.74355,1.7435,1.7435,9000000.0
2009-05-28 01:59:00,1.74355,1.74355,1.7432,1.7432,60000000.0
2009-05-28 02:00:00,1.7431,1.74365,1.7431,1.74365,77400000.0
2009-05-28 02:01:00,1.7438,1.7438,1.7431,1.74325,19200000.0
2009-05-28 02:02:00,1.74325,1.74325,1.74305,1.7431,38600000.0
2009-05-28 02:03:00,1.7431,1.74325,1.743,1.74305,27600000.0
2009-05-28 02:04:00,1.7431,1.74345,1.7431,1.74345,32800000.0
2009-05-28 02:05:00,1.7434,1.74375,1.74335,1.74365,65200000.0
2009-05-28 02:06:00,1.7437,1.7438,1.7436,1.7438,47600000.0
2009-05-28 02:07:00,1.74375,1.7439,1.74365,1.74375,82800000.0
2009-05-28 02:08:00,1.74395,1.74395,1.7436,1.7436,95000000.0
2009-05-28 02:09:00,1.7436,1.74415,1.7436,1.7438,107200000.0
2009-05-28 02:10:00,1.74385,1.7443,1.74385,1.7441,71800000.0
2009-05-28 02:11:00,1.74395,1.74405,1.7439,1.7439,17000000.0
2009-05-28 02:12:00,1.7442,1.74465,1.7442,1.7445,102600000.0
2009-05-28 02:13:00,1.7444,1.74455,1.7443,1.7445,101600000.0
2009-05-28 02:14:00,1.7444,1.7444,1.74365,1.7438,168600000.0
2009-05-28 02:15:00,1.7438,1.7441,1.7434,1.7437,99600000.0
2009-05-28 02:16:00,1.74375,1.7444,1.74375,1.74425,51600000.0
2009-05-28 02:17:00,1.74415,1.74455,1.7438,1.74415,135200000.0
2009-05-28 02:18:00,1.7441,1.74445,1.74405,1.74425,55200000.0
2009-05-28 02:19:00,1.74415,1.7446,1.74385,1.74405,87400000.0
2009-05-28 02:20:00,1.7442,1.7443,1.7439,1.74395,86800000.0
2009-05-28 02:21:00,1.74405,1.74445,1.74365,1.7443,96600000.0
2009-05-28 02:22:00,1.7443,1.74475,1.74365,1.7441,125800000.0
2009-05-28 02:23:00,1.7441,1.74415,1.74355,1.74365,120400000.0
2009-05-28 02:24:00,1.74385,1.7442,1.7436,1.7436,66600000.0
2009-05-28 02:25:00,1.7436,1.74415,1.7436,1.74375,106400000.0
2009-05-28 02:26:00,1.7438,1.7443,1.7438,1.74385,80600000.0
2009-05-28 02:27:00,1.74385,1.7442,1.74375,1.74385,105400000.0
2009-05-28 02:28:00,1.7439,1.74405,1.7436,1.74365,38200000.0
2009-05-28 02:29:00,1.74375,1.74395,1.74355,1.74375,76800000.0
2009-05-28 02:30:00,1.7437,1.74395,1.7436,1.74395,75000000.0
2009-05-28 02:31:00,1.744,1.7441,1.7438,1.74385,44000000.0
2009-05-28 02:32:00,1.7438,1.74425,1.7438,1.74405,39800000.0
2009-05-28 02:33:00,1.7441,1.7448,1.744,1.7447,37000000.0
2009-05-28 02:34:00,1.74475,1.74495,1.744,1.74425,230800000.0
2009-05-28 02:35:00,1.74425,1.74445,1.74415,1.74415,87000000.0
2009-05-28 02:36:00,1.7442,1.7446,1.7442,1.74445,102400000.0
2009-05-28 02:37:00,1.74445,1.74445,1.74415,1.7443,111800000.0
2009-05-28 02:38:00,1.74445,1.74445,1.74425,1.7443,74600000.0
2009-05-28 02:39:00,1.74435,1.74435,1.74405,1.7442,24600000.0
2009-05-28 02:40:00,1.74435,1.74455,1.74435,1.7445,33600000.0
2009-05-28 02:41:00,1.74455,1.74485,1.74445,1.74475,75800000.0
2009-05-28 02:42:00,1.7447,1.74485,1.74465,1.7447,94400000.0
2009-05-28 02:43:00,1.74465,1.7447,1.74435,1.7445,121200000.0
2009-05-28 02:44:00,1.7446,1.7447,1.74425,1.7444,104400000.0
2009-05-28 02:45:00,1.74435,1.74455,1.74415,1.7442,93200000.0
2009-05-28 02:46:00,1.7444,1.74455,1.74415,1.7444,89000000.0
2009-05-28 02:47:00,1.7444,1.7448,1.74435,1.74475,70600000.0
2009-05-28 02:48:00,1.74475,1.74505,1.74435,1.7445,58400000.0
2009-05-28 02:49:00,1.74445,1.7446,1.7444,1.7446,17000000.0
2009-05-28 02:50:00,1.7446,1.7446,1.74415,1.7442,74800000.0
2009-05-28 02:51:00,1.7442,1.7443,1.74415,1.7442,30400000.0
2009-05-28 02:52:00,1.7443,1.7445,1.74405,1.7443,102400000.0
2009-05-28 02:53:00,1.74425,1.7444,1.74385,1.7443,144800000.0
2009-05-28 02:54:00,1.74435,1.7444,1.743,1.74355,108200000.0
2009-05-28 02:55:00,1.7436,1.74425,1.7427,1.7439,166200000.0
2009-05-28 02:56:00,1.7439,1.7439,1.74325,1.74345,171800000.0
2009-05-28 02:57:00,1.74345,1.7436,1.7433,1.7436,121800000.0
2009-05-28 02:58:00,1.74365,1.74385,1.7434,1.74345,165400000.0
2009-05-28 02:59:00,1.7435,1.74355,1.74345,1.7435,40200000.0
2009-05-28 03:00:00,1.7435,1.74375,1.74345,1.74365,84200000.0
2009-05-28 03:01:00,1.74365,1.74395,1.7435,1.7437,88400000.0
2009-05-28 03:02:00,1.7437,1.7443,1.74335,1.7437,106800000.0
2009-05-28 03:03:00,1.7436,1.7438,1.7432,1.7437,76000000.0
2009-05-28 03:04:00,1.7437,1.7439,1.7437,1.74375,45200000.0
2009-05-28 03:05:00,1.74375,1.7439,1.74325,1.74335,60000000.0
2009-05-28 03:06:00,1.7432,1.74325,1.74255,1.74315,210000000.0
2009-05-28 03:07:00,1.74315,1.7438,1.743,1.7438,76000000.0
2009-05-28 03:08:00,1.7439,1.744,1.7438,1.74395,42400000.0
2009-05-28 03:09:00,1.7439,1.744,1.74365,1.7437,37800000.0
2009-05-28 03:10:00,1.7438,1.7438,1.7435,1.7435,33600000.0
2009-05-28 03:11:00,1.74355,1.74395,1.74355,1.7436,86200000.0
2009-05-28 03:12:00,1.7436,1.7437,1.74355,1.74365,32600000.0
2009-05-28 03:13:00,1.7437,1.7441,1.7434,1.74345,123200000.0
2009-05-28 03:14:00,1.7435,1.7438,1.74345,1.7436,80200000.0
2009-05-28 03:15:00,1.7435,1.74385,1.7435,1.7436,71800000.0
2009-05-28 03:16:00,1.7436,1.7438,1.7435,1.74365,57200000.0
2009-05-28 03:17:00,1.74355,1.74405,1.74355,1.7437,68000000.0
2009-05-28 03:18:00,1.7437,1.74385,1.7434,1.7435,66800000.0
2009-05-28 03:19:00,1.7435,1.74375,1.74335,1.74365,86600000.0
2009-05-28 03:20:00,1.74365,1.74365,1.7434,1.7434,50200000.0
2009-05-28 03:21:00,1.74335,1.74415,1.74335,1.74415,57000000.0
2009-05-28 03:22:00,1.7442,1.74425,1.74305,1.74355,106400000.0
2009-05-28 03:23:00,1.74355,1.74355,1.74345,1.74355,36800000.0
2009-05-28 03:24:00,1.7434,1.7435,1.74335,1.74345,43800000.0
2009-05-28 03:25:00,1.7435,1.7439,1.7435,1.7438,44000000.0
2009-05-28 03:26:00,1.74385,1.7439,1.7437,1.7437,19200000.0
2009-05-28 03:27:00,1.74365,1.7438,1.74345,1.7437,37800000.0
2009-05-28 03:28:00,1.74365,1.7437,1.7436,1.7436,20000000.0
2009-05-28 03:29:00,1.7436,1.7439,1.7436,1.7439,47200000.0
2009-05-28 03:30:00,1.74385,1.74405,1.74365,1.74385,82000000.0
2009-05-28 03:31:00,1.7438,1.744,1.74365,1.744,62200000.0
2009-05-28 03:32:00,1.744,1.7443,1.7432,1.74365,106600000.0
2009-05-28 03:33:00,1.7438,1.74395,1.74335,1.74345,59200000.0
2009-05-28 03:34:00,1.7436,1.7436,1.74325,1.74335,34800000.0
2009-05-28 03:35:00,1.74325,1.74345,1.74325,1.7433,43600000.0
2009-05-28 03:36:00,1.74335,1.74345,1.74285,1.74305,36800000.0
2009-05-28 03:37:00,1.743,1.74365,1.743,1.74365,69600000.0
2009-05-28 03:38:00,1.74365,1.7441,1.7435,1.74405,90800000.0
2009-05-28 03:39:00,1.744,1.74405,1.7435,1.74385,72200000.0
2009-05-28 03:40:00,1.7439,1.7439,1.7436,1.7436,69800000.0
2009-05-28 03:41:00,1.74355,1.74445,1.7435,1.74415,99800000.0
2009-05-28 03:42:00,1.7442,1.7445,1.74415,1.74425,40400000.0
2009-05-28 03:43:00,1.7442,1.7443,1.7441,1.7442,41800000.0
2009-05-28 03:44:00,1.74415,1.74495,1.74415,1.7445,99400000.0
2009-05-28 03:45:00,1.7443,1.74465,1.7439,1.744,86400000.0
2009-05-28 03:46:00,1.744,1.7441,1.74335,1.7438,122600000.0
2009-05-28 03:47:00,1.7437,1.7438,1.74345,1.74345,100200000.0
2009-05-28 03:48:00,1.74345,1.7441,1.74335,1.74385,92400000.0
2009-05-28 03:49:00,1.74385,1.74405,1.74345,1.74405,112400000.0
2009-05-28 03:50:00,1.74405,1.7441,1.74365,1.7438,70800000.0
2009-05-28 03:51:00,1.74385,1.7439,1.74355,1.7437,59000000.0
2009-05-28 03:52:00,1.74365,1.7439,1.7436,1.7437,52000000.0
2009-05-28 03:53:00,1.7436,1.7437,1.74275,1.7431,142400000.0
2009-05-28 03:54:00,1.7431,1.74345,1.74305,1.74315,113000000.0
2009-05-28 03:55:00,1.7432,1.74335,1.74305,1.74325,82000000.0
2009-05-28 03:56:00,1.74325,1.7433,1.74305,1.74305,50800000.0
2009-05-28 03:57:00,1.74305,1.74345,1.7429,1.74325,131000000.0
2009-05-28 03:58:00,1.74335,1.74345,1.743,1.74345,58000000.0
2009-05-28 03:59:00,1.74345,1.74355,1.7431,1.7432,116600000.0
2009-05-28 04:00:00,1.74315,1.7433,1.743,1.74305,86000000.0
2009-05-28 04:01:00,1.74305,1.7433,1.74295,1.74295,70800000.0
2009-05-28 04:02:00,1.74285,1.7431,1.7428,1.7431,88800000.0
2009-05-28 04:03:00,1.74315,1.7437,1.74315,1.7436,58400000.0
2009-05-28 04:04:00,1.7436,1.7436,1.74345,1.74355,13000000.0
2009-05-28 04:05:00,1.7435,1.7435,1.7432,1.74325,42000000.0
2009-05-28 04:06:00,1.74325,1.74335,1.7431,1.7433,50400000.0
2009-05-28 04:07:00,1.7433,1.74335,1.74315,1.7433,37800000.0
2009-05-28 04:08:00,1.7432,1.7435,1.74295,1.7432,95600000.0
2009-05-28 04:09:00,1.74325,1.7434,1.7431,1.7433,47000000.0
2009-05-28 04:10:00,1.7434,1.7435,1.74295,1.7431,120400000.0
2009-05-28 04:11:00,1.7431,1.7431,1.74255,1.7428,113800000.0
2009-05-28 04:12:00,1.74285,1.74285,1.7427,1.7427,18800000.0
2009-05-28 04:13:00,1.7428,1.7428,1.74265,1.74275,34800000.0
2009-05-28 04:14:00,1.74285,1.7432,1.74265,1.74305,123000000.0
2009-05-28 04:15:00,1.7428,1.74355,1.74275,1.743,71200000.0
2009-05-28 04:16:00,1.743,1.74335,1.7427,1.74295,132800000.0
2009-05-28 04:17:00,1.74295,1.7431,1.7425,1.7425,64200000.0
2009-05-28 04:18:00,1.7426,1.74295,1.7425,1.7427,46800000.0
2009-05-28 04:19:00,1.74265,1.7429,1.74225,1.74265,72000000.0
2009-05-28 04:20:00,1.7427,1.7428,1.7426,1.7428,74800000.0
2009-05-28 04:21:00,1.74265,1.7427,1.7423,1.7423,65200000.0
2009-05-28 04:22:00,1.7423,1.7428,1.7423,1.7427,51600000.0
2009-05-28 04:23:00,1.74275,1.74275,1.7424,1.74245,77600000.0
2009-05-28 04:24:00,1.74245,1.7427,1.74215,1.7425,103400000.0
2009-05-28 04:25:00,1.74255,1.7428,1.7424,1.7428,55600000.0
2009-05-28 04:26:00,1.74275,1.7429,1.74245,1.74245,81400000.0
2009-05-28 04:27:00,1.7427,1.7427,1.74225,1.7424,25800000.0
2009-05-28 04:28:00,1.7425,1.74275,1.7424,1.7424,46200000.0
2009-05-28 04:29:00,1.7424,1.74245,1.7421,1.7421,32000000.0
2009-05-28 04:30:00,1.7421,1.74305,1.7421,1.74275,189800000.0
2009-05-28 04:31:00,1.74275,1.7429,1.74255,1.74275,115800000.0
2009-05-28 04:32:00,1.7427,1.74325,1.74265,1.7427,130800000.0
2009-05-28 04:33:00,1.7427,1.7433,1.7426,1.74285,144800000.0
2009-05-28 04:34:00,1.7425,1.74275,1.74225,1.74255,85600000.0
2009-05-28 04:35:00,1.7425,1.7425,1.7417,1.74245,155600000.0
2009-05-28 04:36:00,1.74245,1.74245,1.7421,1.74215,107600000.0
2009-05-28 04:37:00,1.74205,1.74245,1.74185,1.74215,92800000.0
2009-05-28 04:38:00,1.74225,1.7425,1.74195,1.7421,84200000.0
2009-05-28 04:39:00,1.7421,1.7424,1.7421,1.7424,70000000.0
2009-05-28 04:40:00,1.7424,1.7424,1.742,1.7421,213600000.0
2009-05-28 04:41:00,1.74205,1.74235,1.7416,1.74175,131800000.0
2009-05-28 04:42:00,1.7417,1.74185,1.7417,1.74185,22600000.0
2009-05-28 04:43:00,1.7418,1.7418,1.7417,1.74175,6800000.0
2009-05-28 04:44:00,1.7418,1.74195,1.74165,1.7418,132200000.0
2009-05-28 04:45:00,1.74195,1.74195,1.7416,1.74165,86600000.0
2009-05-28 04:46:00,1.7417,1.7419,1.7415,1.74175,126800000.0
2009-05-28 04:47:00,1.74165,1.7417,1.74155,1.7417,54800000.0
2009-05-28 04:48:00,1.7417,1.7418,1.74165,1.7418,24800000.0
2009-05-28 04:49:00,1.74175,1.74195,1.7417,1.7417,20800000.0
2009-05-28 04:50:00,1.7417,1.7417,1.7416,1.7416,4000000.0
2009-05-28 04:51:00,1.74165,1.74165,1.74095,1.7412,121000000.0
2009-05-28 04:52:00,1.7413,1.7416,1.7413,1.7415,77200000.0
2009-05-28 04:53:00,1.7416,1.7419,1.7413,1.7419,95400000.0
2009-05-28 04:54:00,1.742,1.7423,1.7419,1.7421,68800000.0
2009-05-28 04:55:00,1.7421,1.7423,1.742,1.74215,42000000.0
2009-05-28 04:56:00,1.74215,1.74215,1.7421,1.74215,14400000.0
2009-05-28 04:57:00,1.74215,1.7423,1.74195,1.742,30400000.0
2009-05-28 04:58:00,1.74225,1.7425,1.742,1.7421,131400000.0
2009-05-28 04:59:00,1.742,1.74215,1.7416,1.7421,74000000.0
2009-05-28 05:00:00,1.7421,1.74225,1.7419,1.742,129000000.0
2009-05-28 05:01:00,1.742,1.74205,1.74115,1.74145,161000000.0
2009-05-28 05:02:00,1.74145,1.74165,1.74115,1.7413,176400000.0
2009-05-28 05:03:00,1.74125,1.7416,1.7412,1.7413,176600000.0
2009-05-28 05:04:00,1.7413,1.7413,1.74055,1.74065,206800000.0
2009-05-28 05:05:00,1.7406,1.74085,1.74015,1.74025,116400000.0
2009-05-28 05:06:00,1.7402,1.7403,1.7396,1.7403,151600000.0
2009-05-28 05:07:00,1.74025,1.74045,1.7398,1.74045,128800000.0
2009-05-28 05:08:00,1.74035,1.74105,1.74035,1.74045,101200000.0
2009-05-28 05:09:00,1.74045,1.74105,1.74045,1.74055,160800000.0
2009-05-28 05:10:00,1.74065,1.74095,1.7395,1.7395,189600000.0
2009-05-28 05:11:00,1.7395,1.7398,1.7391,1.7391,233600000.0
2009-05-28 05:12:00,1.73915,1.7395,1.739,1.7394,109200000.0
2009-05-28 05:13:00,1.73935,1.73995,1.73915,1.7397,107800000.0
2009-05-28 05:14:00,1.73965,1.7404,1.73965,1.7403,49200000.0
2009-05-28 05:15:00,1.74045,1.74045,1.74005,1.74005,69200000.0
2009-05-28 05:16:00,1.7401,1.74015,1.7389,1.73975,186200000.0
2009-05-28 05:17:00,1.73975,1.74005,1.73925,1.73965,178000000.0
2009-05-28 05:18:00,1.73965,1.74,1.73935,1.73985,113800000.0
2009-05-28 05:19:00,1.74015,1.74015,1.7393,1.7398,146800000.0
2009-05-28 05:20:00,1.7398,1.74015,1.7395,1.7399,119200000.0
2009-05-28 05:21:00,1.7401,1.7403,1.7399,1.74015,122400000.0
2009-05-28 05:22:00,1.7402,1.74025,1.74015,1.74015,105400000.0
2009-05-28 05:23:00,1.74015,1.74025,1.7399,1.74015,110600000.0
2009-05-28 05:24:00,1.7403,1.7404,1.73965,1.7399,195200000.0
2009-05-28 05:25:00,1.7398,1.7401,1.73955,1.73965,124600000.0
2009-05-28 05:26:00,1.7396,1.74005,1.7396,1.7398,77200000.0
2009-05-28 05:27:00,1.73985,1.74,1.73965,1.7397,97600000.0
2009-05-28 05:28:00,1.7397,1.74015,1.73955,1.7396,113600000.0
2009-05-28 05:29:00,1.7397,1.73985,1.7395,1.73955,72800000.0
2009-05-28 05:30:00,1.7395,1.74,1.7395,1.7397,120600000.0
2009-05-28 05:31:00,1.73975,1.74035,1.73975,1.74025,105800000.0
2009-05-28 05:32:00,1.7403,1.74045,1.7396,1.7403,77400000.0
2009-05-28 05:33:00,1.74035,1.74045,1.74,1.74005,65200000.0
2009-05-28 05:34:00,1.74015,1.74015,1.7393,1.73935,89600000.0
2009-05-28 05:35:00,1.7394,1.74005,1.73925,1.7397,100600000.0
2009-05-28 05:36:00,1.7397,1.73975,1.73955,1.7396,24800000.0
2009-05-28 05:37:00,1.7396,1.7399,1.73925,1.7398,98000000.0
2009-05-28 05:38:00,1.73975,1.7398,1.73945,1.73955,89200000.0
2009-05-28 05:39:00,1.7396,1.73995,1.73945,1.7399,98000000.0
2009-05-28 05:40:00,1.73985,1.74,1.73965,1.73975,101200000.0
2009-05-28 05:41:00,1.7398,1.7398,1.73935,1.7394,84600000.0
2009-05-28 05:42:00,1.7394,1.73975,1.73935,1.7394,79400000.0
2009-05-28 05:43:00,1.7394,1.7396,1.7393,1.7396,53600000.0
2009-05-28 05:44:00,1.7396,1.7396,1.7394,1.7394,64800000.0
2009-05-28 05:45:00,1.73935,1.7395,1.7393,1.73945,34000000.0
2009-05-28 05:46:00,1.73945,1.73965,1.73935,1.7396,32000000.0
2009-05-28 05:47:00,1.73985,1.7399,1.7393,1.73935,45600000.0
2009-05-28 05:48:00,1.7393,1.7393,1.73875,1.73915,60600000.0
2009-05-28 05:49:00,1.73915,1.7395,1.7391,1.73945,28600000.0
2009-05-28 05:50:00,1.7395,1.7395,1.739,1.73905,66400000.0
2009-05-28 05:51:00,1.73915,1.7396,1.7391,1.7394,123000000.0
2009-05-28 05:52:00,1.7395,1.73965,1.73925,1.73965,70400000.0
2009-05-28 05:53:00,1.73965,1.7398,1.73955,1.73975,57400000.0
2009-05-28 05:54:00,1.73975,1.73975,1.73955,1.7397,117000000.0
2009-05-28 05:55:00,1.7397,1.73975,1.73955,1.73965,86400000.0
2009-05-28 05:56:00,1.7396,1.73975,1.73955,1.7397,31000000.0
2009-05-28 05:57:00,1.73965,1.7398,1.7396,1.7396,40800000.0
2009-05-28 05:58:00,1.7397,1.7398,1.7394,1.73945,64200000.0
2009-05-28 05:59:00,1.7394,1.7395,1.73935,1.73935,38800000.0
2009-05-28 06:00:00,1.73935,1.73965,1.7393,1.7395,73000000.0
2009-05-28 06:01:00,1.7397,1.7397,1.73945,1.7395,38200000.0
2009-05-28 06:02:00,1.7395,1.7395,1.73895,1.7391,112800000.0
2009-05-28 06:03:00,1.7391,1.7394,1.73895,1.73925,74200000.0
2009-05-28 06:04:00,1.73915,1.7395,1.73905,1.73935,123800000.0
2009-05-28 06:05:00,1.73935,1.73975,1.73925,1.73955,36400000.0
2009-05-28 06:06:00,1.73955,1.73975,1.73955,1.73975,29000000.0
2009-05-28 06:07:00,1.73975,1.73975,1.73965,1.7397,24000000.0
2009-05-28 06:08:00,1.73965,1.73975,1.7396,1.73975,35200000.0
2009-05-28 06:09:00,1.73975,1.7403,1.73965,1.74005,100400000.0
2009-05-28 06:10:00,1.74005,1.74125,1.7398,1.7401,219600000.0
2009-05-28 06:11:00,1.74015,1.74085,1.7401,1.74065,108600000.0
2009-05-28 06:12:00,1.74045,1.741,1.7403,1.7403,89800000.0
2009-05-28 06:13:00,1.7403,1.74065,1.7402,1.74035,38200000.0
2009-05-28 06:14:00,1.7403,1.74045,1.7401,1.74035,25000000.0
2009-05-28 06:15:00,1.7402,1.7406,1.74015,1.7405,76800000.0
2009-05-28 06:16:00,1.7405,1.74055,1.7401,1.7403,110400000.0
2009-05-28 06:17:00,1.7403,1.7404,1.74015,1.74025,68600000.0
2009-05-28 06:18:00,1.74015,1.74015,1.7396,1.7397,118800000.0
2009-05-28 06:19:00,1.73975,1.7407,1.73955,1.74005,153600000.0
2009-05-28 06:20:00,1.7401,1.7402,1.73995,1.74015,33600000.0
2009-05-28 06:21:00,1.74015,1.74025,1.7399,1.7402,58000000.0
2009-05-28 06:22:00,1.74025,1.74025,1.7396,1.7399,89600000.0
2009-05-28 06:23:00,1.7399,1.74045,1.7398,1.74035,62400000.0
2009-05-28 06:24:00,1.74035,1.7405,1.73965,1.7398,141800000.0
2009-05-28 06:25:00,1.73985,1.7403,1.73935,1.7398,179000000.0
2009-05-28 06:26:00,1.73985,1.74025,1.73935,1.74,139000000.0
2009-05-28 06:27:00,1.74005,1.74015,1.73995,1.73995,61800000.0
2009-05-28 06:28:00,1.73995,1.7404,1.7398,1.7404,107000000.0
2009-05-28 06:29:00,1.7404,1.74075,1.73985,1.73995,116400000.0
2009-05-28 06:30:00,1.73995,1.7403,1.73965,1.74015,133400000.0
2009-05-28 06:31:00,1.7401,1.74125,1.7401,1.74065,167400000.0
2009-05-28 06:32:00,1.74065,1.74095,1.7402,1.74045,80600000.0
2009-05-28 06:33:00,1.7404,1.74045,1.7398,1.74005,128400000.0
2009-05-28 06:34:00,1.74005,1.74035,1.74005,1.7402,72400000.0
2009-05-28 06:35:00,1.7402,1.74035,1.73975,1.74025,123200000.0
2009-05-28 06:36:00,1.7402,1.7404,1.73995,1.73995,66600000.0
2009-05-28 06:37:00,1.74005,1.74035,1.73985,1.73985,57200000.0
2009-05-28 06:38:00,1.7399,1.74035,1.7399,1.7402,63200000.0
2009-05-28 06:39:00,1.74025,1.7404,1.74025,1.74035,46600000.0
2009-05-28 06:40:00,1.74035,1.74035,1.7402,1.74025,45000000.0
2009-05-28 06:41:00,1.7403,1.7409,1.74025,1.7408,130800000.0
2009-05-28 06:42:00,1.7408,1.74095,1.7406,1.74075,135200000.0
2009-05-28 06:43:00,1.7408,1.741,1.7402,1.7402,186800000.0
2009-05-28 06:44:00,1.74025,1.74055,1.74015,1.7402,210000000.0
2009-05-28 06:45:00,1.7398,1.74075,1.7397,1.7404,162200000.0
2009-05-28 06:46:00,1.7403,1.74075,1.7403,1.74065,116200000.0
2009-05-28 06:47:00,1.74075,1.7408,1.73965,1.74005,139200000.0
2009-05-28 06:48:00,1.74005,1.74015,1.7398,1.7401,88000000.0
2009-05-28 06:49:00,1.7401,1.7406,1.7401,1.74035,67800000.0
2009-05-28 06:50:00,1.7402,1.7405,1.7401,1.7403,99800000.0
2009-05-28 06:51:00,1.74025,1.74025,1.74,1.74005,52200000.0
2009-05-28 06:52:00,1.73995,1.74035,1.7398,1.7398,133000000.0
2009-05-28 06:53:00,1.73995,1.74035,1.73985,1.74025,135600000.0
2009-05-28 06:54:00,1.74025,1.7403,1.7402,1.7403,66000000.0
2009-05-28 06:55:00,1.7402,1.74035,1.74,1.74015,137600000.0
2009-05-28 06:56:00,1.74015,1.74035,1.74005,1.7402,202400000.0
2009-05-28 06:57:00,1.7402,1.7403,1.7402,1.74025,57200000.0
2009-05-28 06:58:00,1.74025,1.74035,1.7401,1.74035,43200000.0
2009-05-28 06:59:00,1.7403,1.74055,1.74025,1.74035,125200000.0
2009-05-28 07:00:00,1.7404,1.7409,1.7404,1.7408,174400000.0
2009-05-28 07:01:00,1.7407,1.741,1.74025,1.74065,154400000.0
2009-05-28 07:02:00,1.7406,1.7407,1.74055,1.7406,16400000.0
2009-05-28 07:03:00,1.7406,1.74065,1.7406,1.74065,6000000.0
2009-05-28 07:04:00,1.7407,1.7407,1.73985,1.74,66800000.0
2009-05-28 07:05:00,1.74,1.7402,1.73985,1.73995,70200000.0
2009-05-28 07:06:00,1.74005,1.74055,1.74005,1.74035,96400000.0
2009-05-28 07:07:00,1.74035,1.74065,1.7402,1.74045,111600000.0
2009-05-28 07:08:00,1.7404,1.741,1.73975,1.741,183000000.0
2009-05-28 07:09:00,1.741,1.741,1.74055,1.7406,59600000.0
2009-05-28 07:10:00,1.7406,1.7406,1.74025,1.74045,85800000.0
2009-05-28 07:11:00,1.74025,1.74075,1.74,1.7402,116200000.0
2009-05-28 07:12:00,1.7402,1.74035,1.74015,1.74035,52200000.0
2009-05-28 07:13:00,1.7403,1.7404,1.7403,1.7404,23000000.0
2009-05-28 07:14:00,1.7404,1.7404,1.74,1.7401,115600000.0
2009-05-28 07:15:00,1.74015,1.7403,1.73995,1.74015,99400000.0
2009-05-28 07:16:00,1.7401,1.7405,1.74,1.7405,74600000.0
2009-05-28 07:17:00,1.74055,1.7409,1.74055,1.74085,63000000.0
2009-05-28 07:18:00,1.74085,1.7412,1.7404,1.7408,85600000.0
2009-05-28 07:19:00,1.74075,1.74115,1.7403,1.74055,128800000.0
2009-05-28 07:20:00,1.74055,1.741,1.74025,1.7406,136800000.0
2009-05-28 07:21:00,1.7406,1.7411,1.73995,1.74025,117800000.0
2009-05-28 07:22:00,1.7403,1.74055,1.7402,1.7404,82200000.0
2009-05-28 07:23:00,1.74045,1.7408,1.7397,1.7408,103400000.0
2009-05-28 07:24:00,1.74085,1.7409,1.74015,1.74045,149600000.0
2009-05-28 07:25:00,1.7404,1.7408,1.74035,1.74045,133000000.0
2009-05-28 07:26:00,1.74045,1.74065,1.7403,1.74055,61800000.0
2009-05-28 07:27:00,1.7406,1.74095,1.7404,1.7408,117800000.0
2009-05-28 07:28:00,1.74075,1.741,1.74055,1.7406,98000000.0
2009-05-28 07:29:00,1.74065,1.7411,1.7406,1.7407,107200000.0
2009-05-28 07:30:00,1.7404,1.74075,1.7403,1.7406,70800000.0
2009-05-28 07:31:00,1.7406,1.7408,1.7404,1.7407,211200000.0
2009-05-28 07:32:00,1.7405,1.7407,1.74015,1.7404,240400000.0
2009-05-28 07:33:00,1.7404,1.74115,1.7404,1.741,189400000.0
2009-05-28 07:34:00,1.74105,1.74105,1.7409,1.74105,64000000.0
2009-05-28 07:35:00,1.74105,1.74165,1.74105,1.7416,81600000.0
2009-05-28 07:36:00,1.7416,1.74195,1.74145,1.7418,55800000.0
2009-05-28 07:37:00,1.7418,1.74195,1.74135,1.7414,100200000.0
2009-05-28 07:38:00,1.7414,1.7414,1.74095,1.74115,138800000.0
2009-05-28 07:39:00,1.7411,1.74135,1.7409,1.74105,207800000.0
2009-05-28 07:40:00,1.74095,1.74125,1.74085,1.7411,302000000.0
2009-05-28 07:41:00,1.7411,1.7412,1.74085,1.741,100800000.0
2009-05-28 07:42:00,1.7411,1.74115,1.74085,1.74085,113200000.0
2009-05-28 07:43:00,1.74095,1.7411,1.74055,1.74095,45800000.0
2009-05-28 07:44:00,1.74085,1.7411,1.7405,1.7409,153200000.0
2009-05-28 07:45:00,1.7409,1.7412,1.74055,1.741,121000000.0
2009-05-28 07:46:00,1.74095,1.74125,1.7407,1.74075,51000000.0
2009-05-28 07:47:00,1.74075,1.7416,1.7407,1.74135,165000000.0
2009-05-28 07:48:00,1.7414,1.74145,1.7409,1.741,136000000.0
2009-05-28 07:49:00,1.741,1.74125,1.7407,1.74105,96800000.0
2009-05-28 07:50:00,1.74105,1.74145,1.7408,1.7412,138400000.0
2009-05-28 07:51:00,1.7413,1.7416,1.7413,1.74135,108800000.0
2009-05-28 07:52:00,1.74135,1.74165,1.74125,1.74125,43800000.0
2009-05-28 07:53:00,1.7413,1.7413,1.74085,1.74105,44400000.0
2009-05-28 07:54:00,1.7411,1.74185,1.74085,1.74185,133600000.0
2009-05-28 07:55:00,1.74185,1.74185,1.7413,1.7416,83400000.0
2009-05-28 07:56:00,1.74175,1.7423,1.7417,1.74225,131400000.0
2009-05-28 07:57:00,1.7422,1.74265,1.74215,1.7425,137000000.0
2009-05-28 07:58:00,1.74245,1.74275,1.74205,1.7425,94800000.0
2009-05-28 07:59:00,1.7425,1.7428,1.74195,1.7421,226000000.0
2009-05-28 08:00:00,1.7421,1.74215,1.7415,1.7419,121200000.0
2009-05-28 08:01:00,1.7419,1.742,1.74135,1.7414,51800000.0
2009-05-28 08:02:00,1.7413,1.74155,1.74065,1.74095,170000000.0
2009-05-28 08:03:00,1.74095,1.74125,1.74035,1.7411,146800000.0
2009-05-28 08:04:00,1.74115,1.7415,1.7407,1.74075,192200000.0
2009-05-28 08:05:00,1.7408,1.741,1.73995,1.7403,150800000.0
2009-05-28 08:06:00,1.7403,1.7408,1.7403,1.7407,111000000.0
2009-05-28 08:07:00,1.7407,1.74105,1.7405,1.7408,167200000.0
2009-05-28 08:08:00,1.7408,1.74085,1.7402,1.74045,165400000.0
2009-05-28 08:09:00,1.7405,1.74055,1.74015,1.74015,79800000.0
2009-05-28 08:10:00,1.74015,1.74045,1.73955,1.7398,153400000.0
2009-05-28 08:11:00,1.7396,1.74055,1.73955,1.7404,133400000.0
2009-05-28 08:12:00,1.74035,1.74055,1.74025,1.74045,140200000.0
2009-05-28 08:13:00,1.74045,1.7411,1.7404,1.74085,118400000.0
2009-05-28 08:14:00,1.74075,1.74115,1.74075,1.74085,73000000.0
2009-05-28 08:15:00,1.7409,1.7409,1.7402,1.7408,126400000.0
2009-05-28 08:16:00,1.74085,1.74155,1.74075,1.7411,135200000.0
2009-05-28 08:17:00,1.7409,1.7417,1.7406,1.7416,204000000.0
2009-05-28 08:18:00,1.74175,1.7418,1.741,1.7412,154200000.0
2009-05-28 08:19:00,1.74125,1.74145,1.7412,1.74135,145600000.0
2009-05-28 08:20:00,1.74135,1.7414,1.74095,1.74095,145200000.0
2009-05-28 08:21:00,1.74095,1.7412,1.7408,1.7412,89400000.0
2009-05-28 08:22:00,1.7412,1.7416,1.741,1.74145,145200000.0
2009-05-28 08:23:00,1.7415,1.7416,1.74115,1.7414,177400000.0
2009-05-28 08:24:00,1.74135,1.7417,1.74105,1.74135,162400000.0
2009-05-28 08:25:00,1.74135,1.7416,1.7413,1.7415,108000000.0
2009-05-28 08:26:00,1.74155,1.74185,1.74155,1.7418,92000000.0
2009-05-28 08:27:00,1.7418,1.7423,1.7416,1.74185,201000000.0
2009-05-28 08:28:00,1.74175,1.7423,1.74145,1.7417,125600000.0
2009-05-28 08:29:00,1.7417,1.74205,1.74155,1.742,108200000.0
2009-05-28 08:30:00,1.742,1.74205,1.74155,1.7416,175200000.0
2009-05-28 08:31:00,1.7416,1.74215,1.7412,1.742,306200000.0
2009-05-28 08:32:00,1.7421,1.7426,1.74195,1.74195,350799999.0
2009-05-28 08:33:00,1.7419,1.74215,1.7417,1.7417,98000000.0
2009-05-28 08:34:00,1.7418,1.74205,1.74155,1.74165,188000000.0
2009-05-28 08:35:00,1.74165,1.7418,1.741,1.7411,359600000.0
2009-05-28 08:36:00,1.74115,1.7414,1.74105,1.7413,193000000.0
2009-05-28 08:37:00,1.74125,1.74145,1.74115,1.74145,136600000.0
2009-05-28 08:38:00,1.7414,1.74145,1.74025,1.7403,345999999.0
2009-05-28 08:39:00,1.73995,1.74075,1.73995,1.7403,377800000.0
2009-05-28 08:40:00,1.7405,1.7406,1.74,1.7406,362600000.0
2009-05-28 08:41:00,1.7406,1.74065,1.7396,1.74,511600000.0
2009-05-28 08:42:00,1.74,1.74055,1.7395,1.7402,333400000.0
2009-05-28 08:43:00,1.74,1.74015,1.7396,1.7396,356200000.0
2009-05-28 08:44:00,1.73965,1.73985,1.7394,1.7398,277400000.0
2009-05-28 08:45:00,1.7398,1.73995,1.7396,1.73965,174200000.0
2009-05-28 08:46:00,1.73965,1.7404,1.73965,1.7404,487600000.0
2009-05-28 08:47:00,1.74035,1.74095,1.7402,1.74055,363000000.0
2009-05-28 08:48:00,1.74055,1.74095,1.74055,1.74095,504600000.0
2009-05-28 08:49:00,1.74095,1.7411,1.73995,1.74015,433200000.0
2009-05-28 08:50:00,1.74035,1.74035,1.7396,1.7398,242400000.0
2009-05-28 08:51:00,1.7398,1.7404,1.7396,1.74005,250800000.0
2009-05-28 08:52:00,1.74005,1.74005,1.73915,1.73945,369000000.0
2009-05-28 08:53:00,1.73945,1.73955,1.73885,1.73885,666600000.0
2009-05-28 08:54:00,1.7389,1.7398,1.7386,1.73965,567200000.0
2009-05-28 08:55:00,1.7397,1.73995,1.7391,1.73935,474200000.0
2009-05-28 08:56:00,1.73935,1.7395,1.73865,1.7387,357000000.0
2009-05-28 08:57:00,1.7387,1.7392,1.7386,1.739,345200000.0
2009-05-28 08:58:00,1.739,1.7395,1.73895,1.7393,379400000.0
2009-05-28 08:59:00,1.7392,1.73975,1.73915,1.73975,250000000.0
2009-05-28 09:00:00,1.73965,1.74025,1.7388,1.7399,523400000.0
2009-05-28 09:01:00,1.7399,1.7405,1.73965,1.7403,433400000.0
2009-05-28 09:02:00,1.7403,1.74035,1.73975,1.7398,317200000.0
2009-05-28 09:03:00,1.73975,1.73985,1.73825,1.7385,544000000.0
2009-05-28 09:04:00,1.7384,1.73855,1.73715,1.7382,525599999.0
2009-05-28 09:05:00,1.7382,1.73895,1.7378,1.7381,524000000.0
2009-05-28 09:06:00,1.7381,1.73935,1.73745,1.73925,483800000.0
2009-05-28 09:07:00,1.73925,1.74015,1.73885,1.73915,551400000.0
2009-05-28 09:08:00,1.7392,1.73975,1.73825,1.7387,548200000.0
2009-05-28 09:09:00,1.7387,1.7392,1.73835,1.73835,680400000.0
2009-05-28 09:10:00,1.7384,1.7388,1.7377,1.7377,618800001.0
2009-05-28 09:11:00,1.7377,1.73825,1.73685,1.7374,704200000.0
2009-05-28 09:12:00,1.7374,1.738,1.7373,1.7376,491000000.0
2009-05-28 09:13:00,1.7375,1.73765,1.73635,1.73655,505800000.0
2009-05-28 09:14:00,1.73655,1.73745,1.73655,1.7373,477000000.0
2009-05-28 09:15:00,1.73715,1.73745,1.7363,1.7366,470800000.0
2009-05-28 09:16:00,1.73645,1.7368,1.73525,1.73535,404000000.0
2009-05-28 09:17:00,1.73535,1.73555,1.73485,1.73535,366000000.0
2009-05-28 09:18:00,1.73545,1.73655,1.7349,1.736,450800000.0
2009-05-28 09:19:00,1.73595,1.7362,1.73465,1.73485,710400000.0
2009-05-28 09:20:00,1.73485,1.73515,1.7346,1.7347,553800001.0
2009-05-28 09:21:00,1.73475,1.7352,1.73465,1.73475,467600001.0
2009-05-28 09:22:00,1.73475,1.73545,1.73465,1.73545,360000000.0
2009-05-28 09:23:00,1.7354,1.73575,1.7352,1.73575,269000000.0
2009-05-28 09:24:00,1.73575,1.73615,1.7356,1.73595,469400000.0
2009-05-28 09:25:00,1.7358,1.73615,1.7357,1.736,449200000.0
2009-05-28 09:26:00,1.736,1.7361,1.7356,1.73595,568600001.0
2009-05-28 09:27:00,1.73595,1.7366,1.7356,1.7365,530400000.0
2009-05-28 09:28:00,1.73645,1.7365,1.736,1.73625,147000000.0
2009-05-28 09:29:00,1.73625,1.7367,1.7361,1.73655,364200000.0
2009-05-28 09:30:00,1.73665,1.7371,1.7364,1.7367,440400000.0
2009-05-28 09:31:00,1.7367,1.73685,1.736,1.736,522200000.0
2009-05-28 09:32:00,1.736,1.7361,1.7357,1.7357,409600000.0
2009-05-28 09:33:00,1.7358,1.7367,1.73545,1.7367,335800000.0
2009-05-28 09:34:00,1.7367,1.7371,1.73615,1.73675,380600000.0
2009-05-28 09:35:00,1.73675,1.7378,1.73665,1.7374,594200000.0
2009-05-28 09:36:00,1.73735,1.7376,1.73725,1.7373,425000000.0
2009-05-28 09:37:00,1.7373,1.7378,1.73725,1.7377,515200000.0
2009-05-28 09:38:00,1.7376,1.7376,1.73665,1.7371,552800000.0
2009-05-28 09:39:00,1.7371,1.73735,1.73695,1.7373,265400000.0
2009-05-28 09:40:00,1.7372,1.7373,1.7367,1.7373,520200000.0
2009-05-28 09:41:00,1.7374,1.7374,1.73685,1.7369,359000000.0
2009-05-28 09:42:00,1.7369,1.7369,1.73585,1.73605,383600000.0
2009-05-28 09:43:00,1.7357,1.7365,1.7357,1.7365,587800000.0
2009-05-28 09:44:00,1.7365,1.7369,1.73605,1.73685,323600000.0
2009-05-28 09:45:00,1.7369,1.73725,1.73675,1.73695,345400000.0
2009-05-28 09:46:00,1.737,1.7371,1.7361,1.73625,480800000.0
2009-05-28 09:47:00,1.73615,1.73625,1.7355,1.73565,325000000.0
2009-05-28 09:48:00,1.73565,1.7358,1.73455,1.73515,645400000.0
2009-05-28 09:49:00,1.73525,1.7356,1.7347,1.7354,541000000.0
2009-05-28 09:50:00,1.73545,1.7356,1.73475,1.7351,473600000.0
2009-05-28 09:51:00,1.73515,1.7357,1.7348,1.73565,525400000.0
2009-05-28 09:52:00,1.7356,1.7364,1.7353,1.7364,474400003.0
2009-05-28 09:53:00,1.7364,1.73755,1.73635,1.73725,461400000.0
2009-05-28 09:54:00,1.7372,1.73775,1.7365,1.73745,379600000.0
2009-05-28 09:55:00,1.73745,1.7375,1.7363,1.73725,456800000.0
2009-05-28 09:56:00,1.73725,1.7377,1.73665,1.73665,609400000.0
2009-05-28 09:57:00,1.7366,1.7366,1.73565,1.736,658600000.0
2009-05-28 09:58:00,1.73605,1.73645,1.73585,1.73625,426400000.0
2009-05-28 09:59:00,1.73625,1.73685,1.73595,1.73605,546800000.0
2009-05-28 10:00:00,1.7361,1.7364,1.73535,1.73635,362400000.0
2009-05-28 10:01:00,1.73635,1.73645,1.73525,1.7353,502200000.0
2009-05-28 10:02:00,1.7353,1.73625,1.7353,1.73595,390400000.0
2009-05-28 10:03:00,1.73585,1.73635,1.7353,1.7355,412800000.0
2009-05-28 10:04:00,1.73545,1.7368,1.7349,1.73675,368100000.0
2009-05-28 10:05:00,1.73675,1.73685,1.73615,1.7362,444000000.0
2009-05-28 10:06:00,1.7362,1.7367,1.73615,1.7362,415400000.0
2009-05-28 10:07:00,1.7362,1.73645,1.736,1.73615,437000000.0
2009-05-28 10:08:00,1.73605,1.7366,1.73605,1.73655,584400000.0
2009-05-28 10:09:00,1.7366,1.73665,1.736,1.73605,408800000.0
2009-05-28 10:10:00,1.73605,1.73675,1.736,1.73615,471400000.0
2009-05-28 10:11:00,1.73615,1.737,1.73615,1.73685,466400000.0
2009-05-28 10:12:00,1.73685,1.73735,1.7367,1.7368,342200000.0
2009-05-28 10:13:00,1.7368,1.7369,1.73645,1.7367,119800000.0
2009-05-28 10:14:00,1.7367,1.73705,1.7366,1.7369,109200000.0
2009-05-28 10:15:00,1.7368,1.73695,1.73635,1.73635,432600000.0
2009-05-28 10:16:00,1.73635,1.73695,1.7363,1.73635,482600000.0
2009-05-28 10:17:00,1.73635,1.73675,1.73605,1.7364,515800000.0
2009-05-28 10:18:00,1.7364,1.73655,1.73615,1.7365,535400001.0
2009-05-28 10:19:00,1.7365,1.737,1.7365,1.7368,472800000.0
2009-05-28 10:20:00,1.73675,1.737,1.7364,1.7366,589200000.0
2009-05-28 10:21:00,1.73665,1.7372,1.73665,1.73715,405200000.0
2009-05-28 10:22:00,1.73715,1.7377,1.7369,1.73755,506400000.0
2009-05-28 10:23:00,1.73755,1.73775,1.7369,1.7369,429600000.0
2009-05-28 10:24:00,1.7369,1.73705,1.7367,1.73685,356200000.0
2009-05-28 10:25:00,1.73695,1.7376,1.7367,1.7374,427400000.0
2009-05-28 10:26:00,1.73735,1.73755,1.73685,1.7369,570000000.0
2009-05-28 10:27:00,1.7369,1.737,1.73665,1.73685,692800000.0
2009-05-28 10:28:00,1.73685,1.73695,1.73645,1.7369,523200000.0
2009-05-28 10:29:00,1.73685,1.7372,1.7368,1.7371,463400000.0
2009-05-28 10:30:00,1.7371,1.7372,1.7368,1.73705,467800000.0
2009-05-28 10:31:00,1.73715,1.7373,1.737,1.7372,433600000.0
2009-05-28 10:32:00,1.7372,1.7374,1.7368,1.73695,585600000.0
2009-05-28 10:33:00,1.737,1.73705,1.7364,1.7368,616400002.0
2009-05-28 10:34:00,1.73685,1.73785,1.7368,1.7376,503800000.0
2009-05-28 10:35:00,1.73765,1.73775,1.7374,1.73745,574600001.0
2009-05-28 10:36:00,1.73745,1.73775,1.73715,1.7374,633600000.0
2009-05-28 10:37:00,1.73745,1.7376,1.73715,1.73745,501800000.0
2009-05-28 10:38:00,1.7374,1.73775,1.73725,1.7376,438600000.0
2009-05-28 10:39:00,1.7376,1.73835,1.73755,1.7381,676800002.0
2009-05-28 10:40:00,1.7381,1.7384,1.73735,1.73745,593200000.0
2009-05-28 10:41:00,1.7374,1.7376,1.7371,1.7373,405600000.0
2009-05-28 10:42:00,1.73735,1.7375,1.7371,1.7373,423800000.0
2009-05-28 10:43:00,1.7373,1.73835,1.7373,1.7381,564800000.0
2009-05-28 10:44:00,1.7381,1.73845,1.73765,1.7379,584000000.0
2009-05-28 10:45:00,1.7379,1.7379,1.73675,1.7379,537800000.0
2009-05-28 10:46:00,1.7379,1.73895,1.7378,1.7386,484800000.0
2009-05-28 10:47:00,1.7386,1.73945,1.7386,1.73945,493200000.0
2009-05-28 10:48:00,1.73955,1.73975,1.7389,1.73905,471000000.0
2009-05-28 10:49:00,1.73905,1.7391,1.7384,1.7389,546000000.0
2009-05-28 10:50:00,1.7389,1.73925,1.7387,1.7387,550800000.0
2009-05-28 10:51:00,1.7387,1.73895,1.7384,1.73885,555600000.0
2009-05-28 10:52:00,1.7388,1.73895,1.73815,1.7382,455400000.0
2009-05-28 10:53:00,1.7383,1.7384,1.7382,1.73835,450200000.0
2009-05-28 10:54:00,1.7383,1.73895,1.73825,1.7384,384600000.0
2009-05-28 10:55:00,1.73855,1.73855,1.7375,1.73765,507000000.0
2009-05-28 10:56:00,1.7377,1.73815,1.7372,1.73755,543000000.0
2009-05-28 10:57:00,1.7376,1.73775,1.7372,1.7372,450000000.0
2009-05-28 10:58:00,1.73715,1.73785,1.737,1.7376,372800000.0
2009-05-28 10:59:00,1.73775,1.7384,1.73775,1.73825,333200000.0
2009-05-28 11:00:00,1.73835,1.7385,1.738,1.73805,502200000.0
2009-05-28 11:01:00,1.73805,1.73805,1.73755,1.73785,476000000.0
2009-05-28 11:02:00,1.7378,1.7382,1.73775,1.73795,340600000.0
2009-05-28 11:03:00,1.73795,1.73895,1.73795,1.7389,376200000.0
2009-05-28 11:04:00,1.7389,1.7392,1.73885,1.73895,395200000.0
2009-05-28 11:05:00,1.7389,1.73945,1.7384,1.73925,447200000.0
2009-05-28 11:06:00,1.7392,1.7396,1.7392,1.73955,313200000.0
2009-05-28 11:07:00,1.7396,1.74025,1.7394,1.73965,407000000.0
2009-05-28 11:08:00,1.73965,1.7398,1.73895,1.7393,362800000.0
2009-05-28 11:09:00,1.73935,1.73935,1.7388,1.739,357800000.0
2009-05-28 11:10:00,1.739,1.73905,1.7383,1.73845,368600000.0
2009-05-28 11:11:00,1.7385,1.73865,1.7383,1.73845,311400000.0
2009-05-28 11:12:00,1.73865,1.73915,1.73825,1.73835,383400000.0
2009-05-28 11:13:00,1.73835,1.73905,1.73835,1.7386,281200000.0
2009-05-28 11:14:00,1.7386,1.7386,1.738,1.738,224400000.0
2009-05-28 11:15:00,1.73805,1.7383,1.73775,1.7382,580800000.0
2009-05-28 11:16:00,1.73815,1.73885,1.73795,1.73805,486200000.0
2009-05-28 11:17:00,1.73805,1.73895,1.73785,1.73885,362600000.0
2009-05-28 11:18:00,1.7389,1.73895,1.7385,1.7386,212200000.0
2009-05-28 11:19:00,1.7387,1.73915,1.7383,1.73865,422000000.0
2009-05-28 11:20:00,1.7388,1.73925,1.73795,1.739,580800000.0
2009-05-28 11:21:00,1.7389,1.73915,1.73825,1.73875,481800000.0
2009-05-28 11:22:00,1.7387,1.73895,1.73855,1.73885,437400000.0
2009-05-28 11:23:00,1.73885,1.73915,1.73885,1.7389,415200000.0
2009-05-28 11:24:00,1.739,1.73935,1.73885,1.73905,376400000.0
2009-05-28 11:25:00,1.7391,1.7391,1.7382,1.73825,398600000.0
2009-05-28 11:26:00,1.738,1.73895,1.738,1.73855,515800000.0
2009-05-28 11:27:00,1.73855,1.7389,1.7385,1.7386,354600000.0
2009-05-28 11:28:00,1.7386,1.7387,1.73795,1.7382,513400000.0
2009-05-28 11:29:00,1.7382,1.7388,1.73805,1.7386,452200000.0
2009-05-28 11:30:00,1.73855,1.73855,1.7379,1.7379,408800000.0
2009-05-28 11:31:00,1.73775,1.73795,1.7368,1.73695,398600000.0
2009-05-28 11:32:00,1.737,1.73725,1.73625,1.73665,715200002.0
2009-05-28 11:33:00,1.7367,1.7369,1.7362,1.7368,516600000.0
2009-05-28 11:34:00,1.73675,1.7372,1.7366,1.73695,477400000.0
2009-05-28 11:35:00,1.73695,1.73725,1.73675,1.7368,321000000.0
2009-05-28 11:36:00,1.73695,1.73695,1.73495,1.73505,464200000.0
2009-05-28 11:37:00,1.73505,1.7357,1.73495,1.73525,459300000.0
2009-05-28 11:38:00,1.7353,1.7359,1.7353,1.7356,704400000.0
2009-05-28 11:39:00,1.7356,1.7362,1.7356,1.73595,671400000.0
2009-05-28 11:40:00,1.73595,1.7363,1.7359,1.73615,206800000.0
2009-05-28 11:41:00,1.7361,1.73705,1.73595,1.736,494200000.0
2009-05-28 11:42:00,1.73605,1.73625,1.7348,1.7351,661200001.0
2009-05-28 11:43:00,1.73495,1.73525,1.73445,1.73485,519400000.0
2009-05-28 11:44:00,1.73485,1.7356,1.7346,1.7347,410800000.0
2009-05-28 11:45:00,1.73505,1.7355,1.73495,1.7351,597400000.0
2009-05-28 11:46:00,1.7352,1.7354,1.7349,1.73515,502000000.0
2009-05-28 11:47:00,1.7352,1.73555,1.7352,1.73525,397400000.0
2009-05-28 11:48:00,1.7353,1.7353,1.73485,1.7351,400000000.0
2009-05-28 11:49:00,1.7351,1.73525,1.7349,1.7349,380600000.0
2009-05-28 11:50:00,1.73495,1.7352,1.73455,1.735,582800001.0
2009-05-28 11:51:00,1.7349,1.73515,1.73475,1.7349,485800000.0
2009-05-28 11:52:00,1.73485,1.73495,1.73435,1.73455,356200000.0
2009-05-28 11:53:00,1.73455,1.7348,1.7345,1.7348,337600000.0
2009-05-28 11:54:00,1.7348,1.7351,1.7344,1.7345,355400000.0
2009-05-28 11:55:00,1.7345,1.7348,1.7344,1.7348,270600000.0
2009-05-28 11:56:00,1.7347,1.7351,1.7347,1.7348,344800000.0
2009-05-28 11:57:00,1.7348,1.7353,1.73475,1.73505,385800000.0
2009-05-28 11:58:00,1.73505,1.73515,1.73465,1.73465,329800000.0
2009-05-28 11:59:00,1.73475,1.73535,1.7346,1.73515,254800000.0
2009-05-28 12:00:00,1.7352,1.7352,1.7336,1.7337,524400000.0
2009-05-28 12:01:00,1.73375,1.73375,1.73295,1.733,480000000.0
2009-05-28 12:02:00,1.733,1.73375,1.733,1.7335,434200000.0
2009-05-28 12:03:00,1.7335,1.7336,1.7322,1.7324,474600000.0
2009-05-28 12:04:00,1.7324,1.7329,1.73225,1.7326,573000000.0
2009-05-28 12:05:00,1.7326,1.73295,1.7326,1.7329,622800000.0
2009-05-28 12:06:00,1.7329,1.73305,1.73255,1.73275,408600000.0
2009-05-28 12:07:00,1.7328,1.7333,1.73275,1.7332,492800000.0
2009-05-28 12:08:00,1.73325,1.73365,1.73285,1.73355,435200000.0
2009-05-28 12:09:00,1.73365,1.7342,1.73355,1.734,424200000.0
2009-05-28 12:10:00,1.73405,1.73425,1.73375,1.73385,583800000.0
2009-05-28 12:11:00,1.73385,1.7346,1.7338,1.7339,659600002.0
2009-05-28 12:12:00,1.7339,1.7339,1.73335,1.73365,514000000.0
2009-05-28 12:13:00,1.73365,1.7337,1.7332,1.73355,554199999.0
2009-05-28 12:14:00,1.7335,1.73365,1.7332,1.73325,545399999.0
2009-05-28 12:15:00,1.73325,1.73345,1.7328,1.73315,373000000.0
2009-05-28 12:16:00,1.73305,1.73305,1.7327,1.73305,527000000.0
2009-05-28 12:17:00,1.73305,1.73325,1.73285,1.73295,423600000.0
2009-05-28 12:18:00,1.73295,1.7333,1.7326,1.73305,398600000.0
2009-05-28 12:19:00,1.73305,1.73325,1.73285,1.7331,459600000.0
2009-05-28 12:20:00,1.73305,1.73315,1.73235,1.7326,633600001.0
2009-05-28 12:21:00,1.7326,1.73275,1.7322,1.73265,442400000.0
2009-05-28 12:22:00,1.7327,1.73275,1.732,1.7321,665000001.0
2009-05-28 12:23:00,1.7321,1.7325,1.7318,1.73225,600000000.0
2009-05-28 12:24:00,1.73225,1.734,1.73215,1.734,557000000.0
2009-05-28 12:25:00,1.734,1.73415,1.7335,1.73355,448600000.0
2009-05-28 12:26:00,1.7335,1.73375,1.73335,1.73355,303400000.0
2009-05-28 12:27:00,1.73335,1.73385,1.73325,1.7335,493400000.0
2009-05-28 12:28:00,1.73345,1.73355,1.7331,1.73325,517200000.0
2009-05-28 12:29:00,1.73325,1.73375,1.7332,1.7336,620600000.0
2009-05-28 12:30:00,1.73365,1.73375,1.73335,1.73345,330200000.0
2009-05-28 12:31:00,1.73345,1.73355,1.7332,1.73355,264200000.0
2009-05-28 12:32:00,1.73355,1.7344,1.7335,1.7339,505400000.0
2009-05-28 12:33:00,1.73385,1.73405,1.73355,1.7337,359400000.0
2009-05-28 12:34:00,1.7337,1.7339,1.7334,1.7334,219800000.0
2009-05-28 12:35:00,1.7335,1.73405,1.7335,1.73405,365000000.0
2009-05-28 12:36:00,1.734,1.73515,1.734,1.73465,496600000.0
2009-05-28 12:37:00,1.7348,1.73505,1.73415,1.73445,515400000.0
2009-05-28 12:38:00,1.73455,1.73565,1.7344,1.73555,548600000.0
2009-05-28 12:39:00,1.7356,1.7358,1.7352,1.73545,470000000.0
2009-05-28 12:40:00,1.7355,1.7367,1.7354,1.7361,554600000.0
2009-05-28 12:41:00,1.7361,1.73635,1.7355,1.7355,658200000.0
2009-05-28 12:42:00,1.7355,1.7368,1.7354,1.73665,578400000.0
2009-05-28 12:43:00,1.7367,1.7377,1.73655,1.73675,283800000.0
2009-05-28 12:44:00,1.7367,1.7369,1.73635,1.7365,298600000.0
2009-05-28 12:45:00,1.7365,1.7367,1.7356,1.7358,417200000.0
2009-05-28 12:46:00,1.7358,1.73595,1.7351,1.7355,540200000.0
2009-05-28 12:47:00,1.7355,1.73565,1.73515,1.7354,496400000.0
2009-05-28 12:48:00,1.73535,1.73555,1.7351,1.7351,503000000.0
2009-05-28 12:49:00,1.7351,1.7362,1.7349,1.7359,437400000.0
2009-05-28 12:50:00,1.73595,1.73595,1.73545,1.73575,393600000.0
2009-05-28 12:51:00,1.73565,1.7358,1.7355,1.73565,235800000.0
2009-05-28 12:52:00,1.73565,1.7357,1.73505,1.7355,496400000.0
2009-05-28 12:53:00,1.73555,1.73595,1.73555,1.7356,462600000.0
2009-05-28 12:54:00,1.7356,1.73585,1.7354,1.7358,376400000.0
2009-05-28 12:55:00,1.7358,1.73645,1.7357,1.7363,571000000.0
2009-05-28 12:56:00,1.7363,1.73635,1.7357,1.73605,469200000.0
2009-05-28 12:57:00,1.73605,1.7364,1.7359,1.73635,529800000.0
2009-05-28 12:58:00,1.73635,1.73635,1.73575,1.73615,510800000.0
2009-05-28 12:59:00,1.73615,1.73675,1.7361,1.73655,653400000.0
2009-05-28 13:00:00,1.7366,1.73675,1.73645,1.7367,421400000.0
2009-05-28 13:01:00,1.7367,1.73675,1.7361,1.7364,377800000.0
2009-05-28 13:02:00,1.73635,1.7366,1.736,1.7361,377000000.0
2009-05-28 13:03:00,1.7361,1.7363,1.73595,1.73615,529800000.0
2009-05-28 13:04:00,1.73615,1.7365,1.73615,1.73615,702800000.0
2009-05-28 13:05:00,1.73615,1.73665,1.7361,1.73645,497600000.0
2009-05-28 13:06:00,1.73655,1.73655,1.73555,1.7357,421400000.0
2009-05-28 13:07:00,1.7356,1.73625,1.73545,1.736,452800000.0
2009-05-28 13:08:00,1.73585,1.73615,1.7356,1.73595,532600000.0
2009-05-28 13:09:00,1.73595,1.7362,1.735,1.73525,515800000.0
2009-05-28 13:10:00,1.7352,1.73575,1.73515,1.73565,643600000.0
2009-05-28 13:11:00,1.73565,1.7358,1.73535,1.73565,429800000.0
2009-05-28 13:12:00,1.7356,1.73585,1.7355,1.73555,331000001.0
2009-05-28 13:13:00,1.7356,1.73565,1.7352,1.7352,425800002.0
2009-05-28 13:14:00,1.7352,1.73565,1.7352,1.73565,444600000.0
2009-05-28 13:15:00,1.73565,1.736,1.7355,1.73575,504600000.0
2009-05-28 13:16:00,1.73585,1.7361,1.73545,1.7361,541800000.0
2009-05-28 13:17:00,1.73595,1.73635,1.7358,1.73625,467400000.0
2009-05-28 13:18:00,1.7363,1.7364,1.73585,1.73605,571800000.0
2009-05-28 13:19:00,1.7357,1.7365,1.73565,1.7364,493800000.0
2009-05-28 13:20:00,1.7364,1.73665,1.7363,1.73635,411800000.0
2009-05-28 13:21:00,1.73635,1.7366,1.73585,1.73605,588600000.0
2009-05-28 13:22:00,1.7361,1.73635,1.7359,1.73605,381400001.0
2009-05-28 13:23:00,1.73605,1.7363,1.736,1.7361,251800000.0
2009-05-28 13:24:00,1.7361,1.73615,1.73555,1.7358,459200000.0
2009-05-28 13:25:00,1.73575,1.736,1.73565,1.7359,329400000.0
2009-05-28 13:26:00,1.736,1.7362,1.7357,1.73595,441200000.0
2009-05-28 13:27:00,1.73595,1.73615,1.7357,1.73575,374000000.0
2009-05-28 13:28:00,1.7358,1.73585,1.735,1.7352,232400000.0
2009-05-28 13:29:00,1.73515,1.7356,1.735,1.73525,302200000.0
2009-05-28 13:30:00,1.7352,1.7354,1.735,1.73535,473800000.0
2009-05-28 13:31:00,1.73535,1.73535,1.7349,1.73525,552800000.0
2009-05-28 13:32:00,1.73525,1.7354,1.73495,1.735,467000000.0
2009-05-28 13:33:00,1.735,1.73575,1.7348,1.73575,622800000.0
2009-05-28 13:34:00,1.73565,1.73605,1.73555,1.73595,440800000.0
2009-05-28 13:35:00,1.736,1.7369,1.73575,1.7369,412000000.0
2009-05-28 13:36:00,1.7369,1.73695,1.73555,1.73575,521000000.0
2009-05-28 13:37:00,1.7357,1.73655,1.7356,1.7363,474000000.0
2009-05-28 13:38:00,1.7363,1.73665,1.7362,1.73655,649800000.0
2009-05-28 13:39:00,1.73645,1.7366,1.73595,1.736,325400000.0
2009-05-28 13:40:00,1.736,1.7364,1.7353,1.7355,403800000.0
2009-05-28 13:41:00,1.7355,1.7361,1.73485,1.7351,561300000.0
2009-05-28 13:42:00,1.7351,1.73525,1.7341,1.73425,386400000.0
2009-05-28 13:43:00,1.73425,1.7347,1.73425,1.7346,541400000.0
2009-05-28 13:44:00,1.73455,1.735,1.7337,1.73375,351000000.0
2009-05-28 13:45:00,1.73375,1.7345,1.73365,1.73395,378400000.0
2009-05-28 13:46:00,1.73395,1.73435,1.7339,1.7341,175000000.0
2009-05-28 13:47:00,1.7341,1.73435,1.7339,1.73425,320800000.0
2009-05-28 13:48:00,1.73425,1.7346,1.734,1.7341,391400000.0
2009-05-28 13:49:00,1.73405,1.7346,1.73405,1.7341,208400000.0
2009-05-28 13:50:00,1.73395,1.7347,1.7339,1.73465,280600000.0
2009-05-28 13:51:00,1.7346,1.7348,1.7341,1.73415,341800000.0
2009-05-28 13:52:00,1.73415,1.7344,1.734,1.73425,265000000.0
2009-05-28 13:53:00,1.7344,1.73495,1.73425,1.73475,294800000.0
2009-05-28 13:54:00,1.73475,1.7351,1.73475,1.7348,273600000.0
2009-05-28 13:55:00,1.7348,1.73555,1.7347,1.7353,453600000.0
2009-05-28 13:56:00,1.7352,1.73565,1.7349,1.73565,564000000.0
2009-05-28 13:57:00,1.7357,1.7361,1.7357,1.7358,463000001.0
2009-05-28 13:58:00,1.7359,1.73625,1.73575,1.73585,460600000.0
2009-05-28 13:59:00,1.73605,1.73635,1.73585,1.7362,354000000.0
2009-05-28 14:00:00,1.7362,1.73635,1.73575,1.73605,464000000.0
2009-05-28 14:01:00,1.73605,1.7362,1.7358,1.736,392400000.0
2009-05-28 14:02:00,1.736,1.73625,1.7359,1.73605,448600000.0
2009-05-28 14:03:00,1.73615,1.73655,1.736,1.7365,548600000.0
2009-05-28 14:04:00,1.7365,1.7366,1.7361,1.73615,511200000.0
2009-05-28 14:05:00,1.7362,1.73625,1.7359,1.7361,592200000.0
2009-05-28 14:06:00,1.73615,1.73625,1.7358,1.73585,547200000.0
2009-05-28 14:07:00,1.73575,1.7365,1.7357,1.73645,457400000.0
2009-05-28 14:08:00,1.73655,1.73685,1.73635,1.7365,368200000.0
2009-05-28 14:09:00,1.7365,1.7365,1.73605,1.73625,611200001.0
2009-05-28 14:10:00,1.73625,1.7366,1.7361,1.7365,328800000.0
2009-05-28 14:11:00,1.7365,1.7365,1.73605,1.7361,268200000.0
2009-05-28 14:12:00,1.7362,1.73635,1.736,1.7362,477200000.0
2009-05-28 14:13:00,1.73615,1.7368,1.73615,1.7368,442400000.0
2009-05-28 14:14:00,1.7368,1.73785,1.73675,1.73765,727000000.0
2009-05-28 14:15:00,1.7376,1.7376,1.7364,1.73695,483000000.0
2009-05-28 14:16:00,1.7369,1.7369,1.7354,1.7355,555400000.0
2009-05-28 14:17:00,1.73545,1.7358,1.7353,1.73555,319000000.0
2009-05-28 14:18:00,1.7356,1.7356,1.7347,1.7353,324400000.0
2009-05-28 14:19:00,1.73525,1.7355,1.73485,1.7351,430000000.0
2009-05-28 14:20:00,1.7352,1.73525,1.7349,1.73505,350200000.0
2009-05-28 14:21:00,1.735,1.735,1.73455,1.7347,467400000.0
2009-05-28 14:22:00,1.7347,1.7354,1.7347,1.73525,185800000.0
2009-05-28 14:23:00,1.7353,1.73545,1.7347,1.735,277400000.0
2009-05-28 14:24:00,1.735,1.73515,1.73475,1.7351,600000000.0
2009-05-28 14:25:00,1.7351,1.7354,1.7351,1.7354,194800000.0
2009-05-28 14:26:00,1.7353,1.73545,1.7347,1.73495,260700000.0
2009-05-28 14:27:00,1.73495,1.73495,1.7345,1.73455,450400000.0
2009-05-28 14:28:00,1.73455,1.73475,1.7344,1.7345,413400000.0
2009-05-28 14:29:00,1.73455,1.73465,1.73425,1.7346,303200000.0
2009-05-28 14:30:00,1.73415,1.7351,1.73355,1.7348,412000000.0
2009-05-28 14:31:00,1.73485,1.7351,1.7343,1.73485,436400000.0
2009-05-28 14:32:00,1.7349,1.7354,1.73475,1.73495,603800000.0
2009-05-28 14:33:00,1.73495,1.73525,1.73475,1.73495,431000000.0
2009-05-28 14:34:00,1.73495,1.735,1.7345,1.7346,356200000.0
2009-05-28 14:35:00,1.7346,1.73485,1.7336,1.7338,604800000.0
2009-05-28 14:36:00,1.7339,1.73415,1.7336,1.73375,674400000.0
2009-05-28 14:37:00,1.7338,1.7341,1.73355,1.73375,306400000.0
2009-05-28 14:38:00,1.73375,1.73465,1.73375,1.73445,270600000.0
2009-05-28 14:39:00,1.7344,1.73445,1.7339,1.7342,245800000.0
2009-05-28 14:40:00,1.73405,1.73445,1.73395,1.7342,322000000.0
2009-05-28 14:41:00,1.7344,1.7347,1.7343,1.73445,517400000.0
2009-05-28 14:42:00,1.73445,1.7349,1.7343,1.73475,620200000.0
2009-05-28 14:43:00,1.73485,1.73505,1.7346,1.7349,389800000.0
2009-05-28 14:44:00,1.73485,1.73505,1.73445,1.73475,264200000.0
2009-05-28 14:45:00,1.73465,1.7349,1.73445,1.7348,182600000.0
2009-05-28 14:46:00,1.7348,1.7348,1.7341,1.73435,327800000.0
2009-05-28 14:47:00,1.7344,1.73445,1.734,1.7341,331000000.0
2009-05-28 14:48:00,1.73415,1.7348,1.73395,1.7347,409400000.0
2009-05-28 14:49:00,1.7347,1.73505,1.73445,1.7349,425000000.0
2009-05-28 14:50:00,1.73485,1.7351,1.73445,1.7345,478000000.0
2009-05-28 14:51:00,1.7346,1.7346,1.7342,1.7344,341800000.0
2009-05-28 14:52:00,1.7344,1.7348,1.7343,1.73455,425200000.0
2009-05-28 14:53:00,1.73455,1.735,1.7343,1.7348,414600000.0
2009-05-28 14:54:00,1.7348,1.735,1.7347,1.7349,390800000.0
2009-05-28 14:55:00,1.73495,1.7354,1.73485,1.73525,449200000.0
2009-05-28 14:56:00,1.7353,1.7365,1.7353,1.73565,564400000.0
2009-05-28 14:57:00,1.73565,1.73595,1.73555,1.7358,481800000.0
2009-05-28 14:58:00,1.7358,1.73585,1.7355,1.7356,389600001.0
2009-05-28 14:59:00,1.7356,1.736,1.7355,1.736,437600000.0
2009-05-28 15:00:00,1.73585,1.73625,1.73575,1.73585,597600000.0
2009-05-28 15:01:00,1.73595,1.73615,1.73565,1.7357,556600000.0
2009-05-28 15:02:00,1.7357,1.73595,1.7354,1.7358,594600005.0
2009-05-28 15:03:00,1.73575,1.7361,1.73575,1.7358,382800000.0
2009-05-28 15:04:00,1.7358,1.73595,1.73505,1.7355,586600000.0
2009-05-28 15:05:00,1.73555,1.7357,1.73515,1.7353,526800000.0
2009-05-28 15:06:00,1.7353,1.7356,1.73505,1.7354,564400000.0
2009-05-28 15:07:00,1.73545,1.73545,1.7336,1.7337,535600000.0
2009-05-28 15:08:00,1.7337,1.7338,1.73185,1.732,631400000.0
2009-05-28 15:09:00,1.732,1.73245,1.7317,1.73205,499000000.0
2009-05-28 15:10:00,1.73205,1.73245,1.73185,1.73235,214200000.0
2009-05-28 15:11:00,1.7323,1.7325,1.73205,1.73215,235800000.0
2009-05-28 15:12:00,1.7322,1.73235,1.73195,1.73195,363600000.0
2009-05-28 15:13:00,1.73195,1.73205,1.7315,1.7317,512600000.0
2009-05-28 15:14:00,1.73165,1.73175,1.73125,1.73155,505400000.0
2009-05-28 15:15:00,1.73155,1.7321,1.73145,1.73175,526400000.0
2009-05-28 15:16:00,1.73175,1.73195,1.7313,1.73135,625400000.0
2009-05-28 15:17:00,1.7315,1.73205,1.73145,1.732,538800000.0
2009-05-28 15:18:00,1.73205,1.73275,1.73125,1.73255,603400000.0
2009-05-28 15:19:00,1.7325,1.7331,1.732,1.73205,465800000.0
2009-05-28 15:20:00,1.73205,1.73265,1.7316,1.7324,619000000.0
2009-05-28 15:21:00,1.7324,1.7325,1.73075,1.7311,488400000.0
2009-05-28 15:22:00,1.731,1.73135,1.7295,1.7295,545200000.0
2009-05-28 15:23:00,1.72955,1.7305,1.7293,1.7303,599400000.0
2009-05-28 15:24:00,1.73015,1.7307,1.72835,1.7297,700200000.0
2009-05-28 15:25:00,1.72965,1.7302,1.7291,1.7291,793300000.0
2009-05-28 15:26:00,1.7291,1.7296,1.729,1.72945,748600000.0
2009-05-28 15:27:00,1.72945,1.7297,1.72895,1.7294,765000000.0
2009-05-28 15:28:00,1.72935,1.72935,1.72855,1.7286,725800000.0
2009-05-28 15:29:00,1.72865,1.72865,1.7277,1.72825,589400000.0
2009-05-28 15:30:00,1.72825,1.7284,1.72725,1.7281,516000000.0
2009-05-28 15:31:00,1.72805,1.7288,1.7277,1.7286,644000000.0
2009-05-28 15:32:00,1.72865,1.72925,1.72845,1.72875,647800000.0
2009-05-28 15:33:00,1.7288,1.7295,1.7286,1.72905,573200000.0
2009-05-28 15:34:00,1.7291,1.7293,1.72865,1.7293,414000000.0
2009-05-28 15:35:00,1.72935,1.7294,1.72845,1.7287,460800000.0
2009-05-28 15:36:00,1.7286,1.72945,1.7285,1.7292,469800000.0
2009-05-28 15:37:00,1.7292,1.72945,1.72895,1.7291,498000000.0
2009-05-28 15:38:00,1.7291,1.72955,1.72875,1.7294,645000000.0
2009-05-28 15:39:00,1.72925,1.72955,1.7288,1.729,526600000.0
2009-05-28 15:40:00,1.72895,1.72925,1.72825,1.72865,679000000.0
2009-05-28 15:41:00,1.72855,1.72915,1.7283,1.7287,515000000.0
2009-05-28 15:42:00,1.7288,1.7294,1.72875,1.7292,477000000.0
2009-05-28 15:43:00,1.72915,1.72955,1.72895,1.729,404800000.0
2009-05-28 15:44:00,1.729,1.7299,1.7289,1.72965,452200000.0
2009-05-28 15:45:00,1.72955,1.73025,1.72925,1.73015,507600000.0
2009-05-28 15:46:00,1.73015,1.7311,1.7299,1.73095,472800000.0
2009-05-28 15:47:00,1.73085,1.731,1.73045,1.73095,545800000.0
2009-05-28 15:48:00,1.7312,1.73125,1.7306,1.7307,295600000.0
2009-05-28 15:49:00,1.73095,1.73135,1.7305,1.7313,444600000.0
2009-05-28 15:50:00,1.7313,1.7313,1.7309,1.73095,339400000.0
2009-05-28 15:51:00,1.7309,1.73125,1.73065,1.73105,265000000.0
2009-05-28 15:52:00,1.7312,1.73135,1.7308,1.7313,452800000.0
2009-05-28 15:53:00,1.73125,1.73205,1.73125,1.73175,346600000.0
2009-05-28 15:54:00,1.73175,1.7318,1.7311,1.73165,758400000.0
2009-05-28 15:55:00,1.7316,1.732,1.73145,1.7318,346000000.0
2009-05-28 15:56:00,1.73185,1.73185,1.7309,1.7312,352800000.0
2009-05-28 15:57:00,1.73125,1.73135,1.73025,1.73025,539000000.0
2009-05-28 15:58:00,1.73055,1.73095,1.73045,1.73055,494000000.0
2009-05-28 15:59:00,1.73055,1.73115,1.73015,1.73065,525200000.0
2009-05-28 16:00:00,1.73035,1.7316,1.7302,1.731,386200000.0
2009-05-28 16:01:00,1.73085,1.7315,1.7301,1.7301,592399999.0
2009-05-28 16:02:00,1.7302,1.73055,1.73005,1.7304,840400000.0
2009-05-28 16:03:00,1.73045,1.73045,1.7296,1.72975,594600000.0
2009-05-28 16:04:00,1.72975,1.73035,1.72965,1.73015,582200000.0
2009-05-28 16:05:00,1.73,1.73035,1.7298,1.7298,481800001.0
2009-05-28 16:06:00,1.7298,1.7298,1.7286,1.72865,485000000.0
2009-05-28 16:07:00,1.7288,1.72885,1.7282,1.72835,663200000.0
2009-05-28 16:08:00,1.72825,1.72835,1.72725,1.72735,694200005.0
2009-05-28 16:09:00,1.7273,1.7279,1.7272,1.72765,627800000.0
2009-05-28 16:10:00,1.72765,1.72805,1.7276,1.7277,414600000.0
2009-05-28 16:11:00,1.7277,1.7282,1.7276,1.72795,476800000.0
2009-05-28 16:12:00,1.728,1.72915,1.7279,1.7288,311600000.0
2009-05-28 16:13:00,1.7288,1.72945,1.72855,1.7292,581400000.0
2009-05-28 16:14:00,1.7292,1.73015,1.7291,1.73,397000000.0
2009-05-28 16:15:00,1.73,1.73,1.7293,1.7296,364200001.0
2009-05-28 16:16:00,1.7296,1.7296,1.72895,1.7291,584800000.0
2009-05-28 16:17:00,1.72905,1.72975,1.729,1.7293,377000000.0
2009-05-28 16:18:00,1.7293,1.72955,1.72885,1.7294,424400000.0
2009-05-28 16:19:00,1.7294,1.72955,1.7289,1.7291,519800000.0
2009-05-28 16:20:00,1.7291,1.72935,1.7285,1.7286,580400000.0
2009-05-28 16:21:00,1.72855,1.7288,1.7284,1.72855,403600000.0
2009-05-28 16:22:00,1.7286,1.72955,1.7284,1.7295,269600000.0
2009-05-28 16:23:00,1.7295,1.73,1.7294,1.7299,240600000.0
2009-05-28 16:24:00,1.72955,1.72985,1.729,1.72955,422400000.0
2009-05-28 16:25:00,1.7296,1.73035,1.72955,1.73005,652600000.0
2009-05-28 16:26:00,1.7302,1.7315,1.73015,1.7315,475800000.0
2009-05-28 16:27:00,1.7314,1.7329,1.7311,1.73135,565800000.0
2009-05-28 16:28:00,1.73135,1.7317,1.73115,1.73145,644800000.0
2009-05-28 16:29:00,1.73145,1.73155,1.7311,1.73115,538600000.0
2009-05-28 16:30:00,1.73115,1.7312,1.7306,1.73065,480800000.0
2009-05-28 16:31:00,1.73065,1.73075,1.7302,1.73045,292400000.0
2009-05-28 16:32:00,1.73045,1.7308,1.73025,1.7303,280400000.0
2009-05-28 16:33:00,1.73025,1.73055,1.73,1.73025,334600001.0
2009-05-28 16:34:00,1.73025,1.7304,1.72985,1.73,545800000.0
2009-05-28 16:35:00,1.73,1.73045,1.73,1.73015,222600000.0
2009-05-28 16:36:00,1.73015,1.7303,1.72985,1.73,277200000.0
2009-05-28 16:37:00,1.73,1.7302,1.72985,1.73,397600000.0
2009-05-28 16:38:00,1.73005,1.73065,1.73,1.73035,622400000.0
2009-05-28 16:39:00,1.73045,1.7307,1.7301,1.73025,633199999.0
2009-05-28 16:40:00,1.73025,1.7305,1.73015,1.73015,492200000.0
2009-05-28 16:41:00,1.73025,1.7305,1.73015,1.73015,450800000.0
2009-05-28 16:42:00,1.7302,1.7305,1.73015,1.7302,516200000.0
2009-05-28 16:43:00,1.7302,1.7305,1.73005,1.73025,556200000.0
2009-05-28 16:44:00,1.7303,1.73055,1.73,1.73035,251000000.0
2009-05-28 16:45:00,1.7304,1.73055,1.72995,1.73015,398600000.0
2009-05-28 16:46:00,1.73015,1.73035,1.72995,1.73,564800000.0
2009-05-28 16:47:00,1.73005,1.73005,1.7296,1.7296,445200000.0
2009-05-28 16:48:00,1.72965,1.73035,1.72955,1.7302,589400000.0
2009-05-28 16:49:00,1.7302,1.7304,1.72995,1.7303,629600000.0
2009-05-28 16:50:00,1.7303,1.7307,1.7302,1.7307,732400000.0
2009-05-28 16:51:00,1.73075,1.731,1.73015,1.73025,531400000.0
2009-05-28 16:52:00,1.73025,1.7309,1.73,1.73085,507800000.0
2009-05-28 16:53:00,1.73085,1.73085,1.7302,1.7305,400800000.0
2009-05-28 16:54:00,1.7305,1.7309,1.7303,1.73075,299200000.0
2009-05-28 16:55:00,1.73075,1.7309,1.73035,1.7307,577199999.0
2009-05-28 16:56:00,1.7307,1.73135,1.7307,1.73095,495800000.0
2009-05-28 16:57:00,1.73095,1.73155,1.73075,1.73135,685800000.0
2009-05-28 16:58:00,1.7314,1.73185,1.7313,1.73175,415800001.0
2009-05-28 16:59:00,1.7318,1.7323,1.73135,1.7321,515200000.0
2009-05-28 17:00:00,1.73205,1.73215,1.7317,1.73205,382600000.0
2009-05-28 17:01:00,1.73205,1.7323,1.73185,1.73205,355400000.0
2009-05-28 17:02:00,1.73205,1.73225,1.73175,1.7318,412000000.0
2009-05-28 17:03:00,1.7318,1.7321,1.7313,1.73165,268000000.0
2009-05-28 17:04:00,1.7317,1.7317,1.7311,1.7312,629200000.0
2009-05-28 17:05:00,1.73135,1.73265,1.73125,1.7326,487000000.0
2009-05-28 17:06:00,1.7326,1.73265,1.7312,1.73145,602200000.0
2009-05-28 17:07:00,1.73145,1.7318,1.7312,1.73165,560000000.0
2009-05-28 17:08:00,1.73155,1.73155,1.73095,1.7312,462000000.0
2009-05-28 17:09:00,1.7312,1.7312,1.7296,1.7296,468000000.0
2009-05-28 17:10:00,1.7296,1.7303,1.7293,1.7295,698200000.0
2009-05-28 17:11:00,1.7295,1.72995,1.72915,1.72995,497000000.0
2009-05-28 17:12:00,1.72995,1.7307,1.7296,1.73025,570000000.0
2009-05-28 17:13:00,1.73025,1.73045,1.72915,1.72935,445200000.0
2009-05-28 17:14:00,1.72945,1.72975,1.72915,1.7294,487000000.0
2009-05-28 17:15:00,1.7294,1.72975,1.7293,1.72945,541200001.0
2009-05-28 17:16:00,1.72945,1.7296,1.7289,1.729,563000000.0
2009-05-28 17:17:00,1.72895,1.72955,1.72865,1.72905,462400000.0
2009-05-28 17:18:00,1.72915,1.72915,1.7283,1.7283,655600000.0
2009-05-28 17:19:00,1.72825,1.7286,1.7278,1.72805,669000000.0
2009-05-28 17:20:00,1.72825,1.72825,1.7278,1.72805,651800000.0
2009-05-28 17:21:00,1.728,1.7282,1.72755,1.7277,498400000.0
2009-05-28 17:22:00,1.7277,1.7282,1.72755,1.7282,494000000.0
2009-05-28 17:23:00,1.7281,1.7284,1.7278,1.7279,532600000.0
2009-05-28 17:24:00,1.7279,1.72845,1.72785,1.72835,182200000.0
2009-05-28 17:25:00,1.72835,1.72855,1.7279,1.728,331200000.0
2009-05-28 17:26:00,1.728,1.72845,1.7278,1.7281,319400000.0
2009-05-28 17:27:00,1.72805,1.7285,1.72795,1.7283,253400000.0
2009-05-28 17:28:00,1.72825,1.7283,1.7277,1.7277,514000000.0
2009-05-28 17:29:00,1.72785,1.72825,1.7276,1.7279,473200000.0
2009-05-28 17:30:00,1.72785,1.7284,1.7277,1.7281,357800000.0
2009-05-28 17:31:00,1.7281,1.72845,1.728,1.7281,386400000.0
2009-05-28 17:32:00,1.7278,1.7282,1.7276,1.72805,355000000.0
2009-05-28 17:33:00,1.7281,1.72835,1.72735,1.7274,732800000.0
2009-05-28 17:34:00,1.7274,1.7274,1.7264,1.7268,632999999.0
2009-05-28 17:35:00,1.7268,1.7269,1.7265,1.7265,630800000.0
2009-05-28 17:36:00,1.7265,1.727,1.7263,1.7264,562200000.0
2009-05-28 17:37:00,1.72645,1.72675,1.72575,1.72595,366600000.0
2009-05-28 17:38:00,1.7261,1.7263,1.72595,1.72615,383000000.0
2009-05-28 17:39:00,1.72615,1.7266,1.72615,1.7264,483400000.0
2009-05-28 17:40:00,1.72645,1.72655,1.72605,1.72605,446800000.0
2009-05-28 17:41:00,1.72605,1.7261,1.72585,1.72605,641400000.0
2009-05-28 17:42:00,1.72605,1.72615,1.7255,1.72565,498600000.0
2009-05-28 17:43:00,1.7257,1.7258,1.7252,1.7252,367000000.0
2009-05-28 17:44:00,1.72525,1.72585,1.7252,1.7256,365200000.0
2009-05-28 17:45:00,1.72565,1.72575,1.7252,1.72565,387800000.0
2009-05-28 17:46:00,1.7256,1.7256,1.725,1.7253,465800000.0
2009-05-28 17:47:00,1.72525,1.7256,1.72505,1.7253,400600000.0
2009-05-28 17:48:00,1.7253,1.7262,1.72525,1.7259,407600000.0
2009-05-28 17:49:00,1.7259,1.72665,1.7258,1.72655,442600000.0
2009-05-28 17:50:00,1.72655,1.72675,1.72635,1.72645,401600000.0
2009-05-28 17:51:00,1.7265,1.7277,1.72645,1.72755,301400000.0
2009-05-28 17:52:00,1.72755,1.7283,1.72755,1.72825,523600000.0
2009-05-28 17:53:00,1.72815,1.7282,1.72765,1.72795,451400000.0
2009-05-28 17:54:00,1.728,1.7283,1.72755,1.72805,479000000.0
2009-05-28 17:55:00,1.7281,1.7284,1.72795,1.728,444000000.0
2009-05-28 17:56:00,1.72795,1.72835,1.7278,1.7283,345400000.0
2009-05-28 17:57:00,1.7283,1.72865,1.7282,1.72845,357800000.0
2009-05-28 17:58:00,1.7285,1.7293,1.7284,1.7293,316400000.0
2009-05-28 17:59:00,1.72935,1.72965,1.7289,1.7292,474200000.0
2009-05-28 18:00:00,1.7292,1.72965,1.729,1.7292,360200000.0
2009-05-28 18:01:00,1.72925,1.72925,1.7289,1.729,314200000.0
2009-05-28 18:02:00,1.7291,1.72915,1.72895,1.72895,293600000.0
2009-05-28 18:03:00,1.72895,1.7291,1.7287,1.7288,525200000.0
2009-05-28 18:04:00,1.7287,1.7289,1.7281,1.72815,573000000.0
2009-05-28 18:05:00,1.7283,1.72845,1.72805,1.72845,411600000.0
2009-05-28 18:06:00,1.72845,1.72845,1.72785,1.7279,565400000.0
2009-05-28 18:07:00,1.72785,1.7281,1.72765,1.7281,552600000.0
2009-05-28 18:08:00,1.72805,1.7282,1.72765,1.7281,567000001.0
2009-05-28 18:09:00,1.7281,1.729,1.72755,1.7289,465000000.0
2009-05-28 18:10:00,1.72895,1.7301,1.72895,1.7298,696600000.0
2009-05-28 18:11:00,1.72975,1.72995,1.72875,1.72885,717600000.0
2009-05-28 18:12:00,1.7289,1.729,1.72815,1.72825,558400000.0
2009-05-28 18:13:00,1.72825,1.72835,1.7279,1.72815,610200000.0
2009-05-28 18:14:00,1.7282,1.7286,1.728,1.72805,779400000.0
2009-05-28 18:15:00,1.728,1.7286,1.72795,1.72825,513400000.0
2009-05-28 18:16:00,1.7282,1.72835,1.728,1.72815,385400000.0
2009-05-28 18:17:00,1.72815,1.72845,1.7276,1.72775,819800000.0
2009-05-28 18:18:00,1.72805,1.72805,1.72725,1.72755,701400000.0
2009-05-28 18:19:00,1.72755,1.7276,1.7267,1.7268,690000000.0
2009-05-28 18:20:00,1.7269,1.72705,1.7265,1.72685,714800000.0
2009-05-28 18:21:00,1.7269,1.7274,1.7269,1.7274,514600000.0
2009-05-28 18:22:00,1.7273,1.7275,1.7272,1.7274,394400000.0
2009-05-28 18:23:00,1.7274,1.7277,1.7272,1.7277,430800001.0
2009-05-28 18:24:00,1.7278,1.7279,1.72735,1.72755,461600000.0
2009-05-28 18:25:00,1.7274,1.728,1.72725,1.72745,382600000.0
2009-05-28 18:26:00,1.7274,1.7276,1.7266,1.72725,730200000.0
2009-05-28 18:27:00,1.72725,1.72735,1.727,1.7273,293800000.0
2009-05-28 18:28:00,1.7273,1.7279,1.72725,1.7276,356400000.0
2009-05-28 18:29:00,1.7276,1.7276,1.72715,1.72715,263400000.0
2009-05-28 18:30:00,1.72715,1.72715,1.7254,1.7254,576800000.0
2009-05-28 18:31:00,1.7254,1.7254,1.72395,1.7242,430200001.0
2009-05-28 18:32:00,1.724,1.7254,1.72395,1.72515,456400000.0
2009-05-28 18:33:00,1.72515,1.72525,1.7247,1.7251,222200000.0
2009-05-28 18:34:00,1.72525,1.72565,1.72525,1.7255,266800000.0
2009-05-28 18:35:00,1.72565,1.72585,1.72495,1.72505,438800000.0
2009-05-28 18:36:00,1.72505,1.7252,1.72495,1.725,217400000.0
2009-05-28 18:37:00,1.7249,1.7251,1.7242,1.72425,357600000.0
2009-05-28 18:38:00,1.72415,1.7244,1.7238,1.7244,450200000.0
2009-05-28 18:39:00,1.7242,1.72515,1.7242,1.72505,329200000.0
2009-05-28 18:40:00,1.725,1.72545,1.7249,1.72495,710000000.0
2009-05-28 18:41:00,1.72495,1.72545,1.72485,1.7251,378800000.0
2009-05-28 18:42:00,1.72515,1.72525,1.7245,1.7246,386000000.0
2009-05-28 18:43:00,1.72455,1.72465,1.7242,1.72455,449200001.0
2009-05-28 18:44:00,1.72455,1.72485,1.72425,1.72425,615400000.0
2009-05-28 18:45:00,1.7242,1.7243,1.7237,1.7241,631000000.0
2009-05-28 18:46:00,1.7241,1.7241,1.72395,1.72395,168800000.0
2009-05-28 18:47:00,1.72395,1.7247,1.72375,1.72425,664400000.0
2009-05-28 18:48:00,1.7242,1.725,1.72385,1.72385,441200000.0
2009-05-28 18:49:00,1.7239,1.7245,1.72385,1.72415,546800000.0
2009-05-28 18:50:00,1.72415,1.72435,1.7239,1.7242,726800001.0
2009-05-28 18:51:00,1.7242,1.72475,1.72385,1.7247,765200000.0
2009-05-28 18:52:00,1.7247,1.7253,1.72465,1.7251,571000000.0
2009-05-28 18:53:00,1.725,1.7252,1.7246,1.7246,472200000.0
2009-05-28 18:54:00,1.7246,1.7252,1.7239,1.7241,635800000.0
2009-05-28 18:55:00,1.7241,1.7247,1.72405,1.7245,513600000.0
2009-05-28 18:56:00,1.7245,1.72495,1.7244,1.7246,589400000.0
2009-05-28 18:57:00,1.7246,1.7253,1.7245,1.72455,583800000.0
2009-05-28 18:58:00,1.7248,1.72525,1.7245,1.7252,427800001.0
2009-05-28 18:59:00,1.72525,1.72545,1.72505,1.7251,557599999.0
2009-05-28 19:00:00,1.72525,1.7255,1.72455,1.7255,702600000.0
2009-05-28 19:01:00,1.72555,1.7267,1.72535,1.72615,538000000.0
2009-05-28 19:02:00,1.72625,1.7263,1.72545,1.72605,658600000.0
2009-05-28 19:03:00,1.72605,1.72625,1.72515,1.7252,617800000.0
2009-05-28 19:04:00,1.7252,1.72615,1.725,1.72515,659600000.0
2009-05-28 19:05:00,1.72515,1.72545,1.725,1.7253,516600000.0
2009-05-28 19:06:00,1.72525,1.7259,1.72515,1.7259,461000000.0
2009-05-28 19:07:00,1.72585,1.7261,1.7253,1.72575,588200000.0
2009-05-28 19:08:00,1.72575,1.72665,1.72575,1.72655,499000000.0
2009-05-28 19:09:00,1.7266,1.7268,1.72635,1.7265,483800000.0
2009-05-28 19:10:00,1.72655,1.72655,1.7257,1.7262,737000000.0
2009-05-28 19:11:00,1.72595,1.7264,1.7257,1.72595,636400000.0
2009-05-28 19:12:00,1.72595,1.7261,1.7255,1.7259,481000000.0
2009-05-28 19:13:00,1.7259,1.72785,1.7259,1.72755,573000000.0
2009-05-28 19:14:00,1.72755,1.7276,1.72695,1.72705,535799999.0
2009-05-28 19:15:00,1.7271,1.72755,1.7267,1.7274,473800000.0
2009-05-28 19:16:00,1.7274,1.72775,1.72725,1.7277,475200001.0
2009-05-28 19:17:00,1.7277,1.728,1.7269,1.72725,876800000.0
2009-05-28 19:18:00,1.72725,1.7275,1.72705,1.7274,817600001.0
2009-05-28 19:19:00,1.7274,1.7279,1.7274,1.72775,622800000.0
2009-05-28 19:20:00,1.72775,1.72835,1.7274,1.7283,402200000.0
2009-05-28 19:21:00,1.7283,1.7285,1.72805,1.72815,262600000.0
2009-05-28 19:22:00,1.72795,1.7282,1.7275,1.72815,506200000.0
2009-05-28 19:23:00,1.72815,1.72825,1.72725,1.72735,430200001.0
2009-05-28 19:24:00,1.7273,1.7276,1.72705,1.7273,589200000.0
2009-05-28 19:25:00,1.72715,1.72735,1.72695,1.72705,347200000.0
2009-05-28 19:26:00,1.7271,1.72755,1.72695,1.72755,638200000.0
2009-05-28 19:27:00,1.72755,1.728,1.72745,1.72765,796000001.0
2009-05-28 19:28:00,1.72765,1.72765,1.72545,1.72615,587100000.0
2009-05-28 19:29:00,1.7261,1.72675,1.7246,1.7254,507100000.0
2009-05-28 19:30:00,1.72535,1.72685,1.72525,1.72535,354600000.0
2009-05-28 19:31:00,1.72545,1.7259,1.7254,1.7256,327400000.0
2009-05-28 19:32:00,1.7256,1.72605,1.72545,1.72595,371000000.0
2009-05-28 19:33:00,1.726,1.72615,1.7256,1.726,483200000.0
2009-05-28 19:34:00,1.72595,1.7264,1.7257,1.726,355200000.0
2009-05-28 19:35:00,1.72605,1.7263,1.72595,1.7263,138800000.0
2009-05-28 19:36:00,1.7263,1.7265,1.72605,1.72615,555400000.0
2009-05-28 19:37:00,1.7261,1.7267,1.7261,1.72655,511600000.0
2009-05-28 19:38:00,1.72665,1.7274,1.72615,1.7262,851800000.0
2009-05-28 19:39:00,1.7262,1.7269,1.7261,1.72645,522600000.0
2009-05-28 19:40:00,1.72645,1.7266,1.7261,1.72615,550800000.0
2009-05-28 19:41:00,1.7262,1.7262,1.7259,1.7262,568800000.0
2009-05-28 19:42:00,1.7262,1.72645,1.7259,1.7262,543000000.0
2009-05-28 19:43:00,1.7262,1.72645,1.7258,1.72645,372000000.0
2009-05-28 19:44:00,1.7265,1.727,1.7265,1.7268,421000000.0
2009-05-28 19:45:00,1.7268,1.72685,1.7265,1.7267,277400000.0
2009-05-28 19:46:00,1.72675,1.727,1.72665,1.72695,254200000.0
2009-05-28 19:47:00,1.72695,1.72725,1.72675,1.72705,340000000.0
2009-05-28 19:48:00,1.7271,1.72715,1.72625,1.72655,303800000.0
2009-05-28 19:49:00,1.72665,1.7268,1.7262,1.7264,206000000.0
2009-05-28 19:50:00,1.72635,1.72665,1.7261,1.7265,558800000.0
2009-05-28 19:51:00,1.7265,1.7274,1.7265,1.72715,889400000.0
2009-05-28 19:52:00,1.7271,1.7275,1.72675,1.727,613400000.0
2009-05-28 19:53:00,1.72715,1.7274,1.7268,1.727,385000000.0
2009-05-28 19:54:00,1.72695,1.7271,1.72635,1.72635,630200000.0
2009-05-28 19:55:00,1.72635,1.7273,1.72635,1.72685,645799999.0
2009-05-28 19:56:00,1.727,1.7273,1.7263,1.72635,652599999.0
2009-05-28 19:57:00,1.72635,1.7268,1.72625,1.72645,788600000.0
2009-05-28 19:58:00,1.72655,1.72695,1.72645,1.7266,719200000.0
2009-05-28 19:59:00,1.72665,1.7274,1.72645,1.72725,706200001.0
2009-05-28 20:00:00,1.7272,1.7276,1.727,1.7276,481600001.0
2009-05-28 20:01:00,1.7276,1.72795,1.7274,1.7279,372199999.0
2009-05-28 20:02:00,1.72795,1.72795,1.7269,1.72715,671200000.0
2009-05-28 20:03:00,1.72715,1.72735,1.72695,1.7272,608800000.0
2009-05-28 20:04:00,1.72715,1.72765,1.7271,1.72765,515800000.0
2009-05-28 20:05:00,1.72745,1.72785,1.7271,1.7277,604800000.0
2009-05-28 20:06:00,1.7277,1.7282,1.7275,1.72775,639600000.0
2009-05-28 20:07:00,1.72775,1.72795,1.72725,1.7273,469200000.0
2009-05-28 20:08:00,1.7273,1.7276,1.72725,1.72745,450800000.0
2009-05-28 20:09:00,1.72745,1.7275,1.7272,1.7274,337600000.0
2009-05-28 20:10:00,1.7274,1.72775,1.72735,1.7276,315400000.0
2009-05-28 20:11:00,1.7276,1.7278,1.7272,1.7274,406000000.0
2009-05-28 20:12:00,1.7274,1.7278,1.72715,1.7273,455000000.0
2009-05-28 20:13:00,1.7273,1.72785,1.72725,1.72785,323800000.0
2009-05-28 20:14:00,1.72765,1.7286,1.7275,1.7286,526800000.0
2009-05-28 20:15:00,1.7286,1.72925,1.7282,1.7289,575800000.0
2009-05-28 20:16:00,1.729,1.7293,1.7288,1.729,254600000.0
2009-05-28 20:17:00,1.72905,1.7295,1.7289,1.729,436000000.0
2009-05-28 20:18:00,1.729,1.72925,1.7289,1.72915,336800000.0
2009-05-28 20:19:00,1.72925,1.7296,1.72895,1.72895,512000000.0
2009-05-28 20:20:00,1.72895,1.7297,1.72885,1.72935,475400000.0
2009-05-28 20:21:00,1.72945,1.72955,1.7293,1.7295,335000000.0
2009-05-28 20:22:00,1.7295,1.72975,1.7291,1.72955,581600000.0
2009-05-28 20:23:00,1.72955,1.7296,1.729,1.72955,553600000.0
2009-05-28 20:24:00,1.72955,1.7297,1.72915,1.72945,329200000.0
2009-05-28 20:25:00,1.72935,1.7295,1.72895,1.7295,286800000.0
2009-05-28 20:26:00,1.7295,1.72965,1.7291,1.7293,492400000.0
2009-05-28 20:27:00,1.7293,1.72945,1.72915,1.7293,374000000.0
2009-05-28 20:28:00,1.7293,1.7297,1.7292,1.7297,426600000.0
2009-05-28 20:29:00,1.72955,1.72955,1.72905,1.7292,448200000.0
2009-05-28 20:30:00,1.7293,1.72945,1.72905,1.72915,465200000.0
2009-05-28 20:31:00,1.72915,1.7294,1.72905,1.7294,207000000.0
2009-05-28 20:32:00,1.7294,1.7296,1.72905,1.7292,355000000.0
2009-05-28 20:33:00,1.72925,1.7295,1.7288,1.7291,430600000.0
2009-05-28 20:34:00,1.7291,1.7293,1.7289,1.729,489800000.0
2009-05-28 20:35:00,1.729,1.72915,1.72865,1.7288,382800000.0
2009-05-28 20:36:00,1.72885,1.72895,1.7287,1.72895,317600000.0
2009-05-28 20:37:00,1.7289,1.72905,1.7287,1.72885,328200000.0
2009-05-28 20:38:00,1.729,1.7291,1.7288,1.7289,342800000.0
2009-05-28 20:39:00,1.7289,1.7291,1.72875,1.72895,348800000.0
2009-05-28 20:40:00,1.729,1.7293,1.72885,1.72905,493800000.0
2009-05-28 20:41:00,1.729,1.7293,1.72885,1.7293,244000000.0
2009-05-28 20:42:00,1.72925,1.72935,1.72905,1.7292,385600000.0
2009-05-28 20:43:00,1.72935,1.72935,1.7286,1.72915,426800000.0
2009-05-28 20:44:00,1.72925,1.72925,1.7287,1.72895,320600000.0
2009-05-28 20:45:00,1.729,1.72915,1.7288,1.7291,399400000.0
2009-05-28 20:46:00,1.72915,1.72915,1.72865,1.72875,341000000.0
2009-05-28 20:47:00,1.72875,1.72885,1.728,1.72845,369200000.0
2009-05-28 20:48:00,1.72835,1.72845,1.72825,1.7283,219800000.0
2009-05-28 20:49:00,1.72825,1.72845,1.72815,1.72825,241200000.0
2009-05-28 20:50:00,1.72825,1.72855,1.72815,1.72835,463800000.0
2009-05-28 20:51:00,1.72835,1.7284,1.72805,1.7282,300800000.0
2009-05-28 20:52:00,1.7282,1.7286,1.72815,1.7284,310800000.0
2009-05-28 20:53:00,1.7284,1.72865,1.7281,1.7281,349800000.0
2009-05-28 20:54:00,1.7281,1.7281,1.7276,1.728,178600000.0
2009-05-28 20:55:00,1.7281,1.7284,1.72765,1.728,470400000.0
2009-05-28 20:56:00,1.728,1.72815,1.7278,1.7279,393200000.0
2009-05-28 20:57:00,1.7279,1.72815,1.7277,1.7279,614800000.0
2009-05-28 20:58:00,1.728,1.7281,1.72765,1.72785,436200000.0
2009-05-28 20:59:00,1.7278,1.7283,1.72775,1.7282,588000000.0
2009-05-28 21:00:00,1.72805,1.72835,1.72805,1.7281,207600000.0
2009-05-28 21:01:00,1.7281,1.7281,1.7279,1.728,112400000.0
2009-05-28 21:02:00,1.728,1.72855,1.7277,1.72855,288200000.0
2009-05-28 21:03:00,1.72855,1.72865,1.7281,1.72815,256600000.0
2009-05-28 21:04:00,1.7283,1.72835,1.7281,1.72825,355000000.0
2009-05-28 21:05:00,1.7283,1.7284,1.7282,1.72825,110800000.0
2009-05-28 21:06:00,1.72835,1.72875,1.72825,1.7283,261000000.0
2009-05-28 21:07:00,1.72845,1.72865,1.72825,1.7283,429199997.0
2009-05-28 21:08:00,1.7283,1.7283,1.72825,1.7283,138500000.0
2009-05-28 21:09:00,1.7283,1.72835,1.72825,1.7283,276200000.0
2009-05-28 21:10:00,1.7283,1.72845,1.728,1.728,309500000.0
2009-05-28 21:11:00,1.7279,1.7289,1.7274,1.72875,392500000.0
2009-05-28 21:12:00,1.7287,1.72885,1.728,1.72805,300000000.0
2009-05-28 21:13:00,1.728,1.72815,1.7276,1.72805,245200000.0
2009-05-28 21:14:00,1.72825,1.7288,1.72795,1.72815,572000000.0
2009-05-28 21:15:00,1.72825,1.7295,1.7281,1.7295,361000000.0
2009-05-28 21:16:00,1.72955,1.72975,1.7288,1.72915,561000000.0
2009-05-28 21:17:00,1.72925,1.7293,1.72855,1.729,401400000.0
2009-05-28 21:18:00,1.729,1.72915,1.7285,1.7289,433800000.0
2009-05-28 21:19:00,1.7289,1.729,1.7285,1.7287,301000000.0
2009-05-28 21:20:00,1.7288,1.72915,1.7283,1.7288,609800000.0
2009-05-28 21:21:00,1.7288,1.72925,1.7288,1.7292,366200000.0
2009-05-28 21:22:00,1.7292,1.72955,1.729,1.72915,383400000.0
2009-05-28 21:23:00,1.7291,1.72925,1.7291,1.72915,187800000.0
2009-05-28 21:24:00,1.72915,1.73,1.72905,1.7298,711800000.0
2009-05-28 21:25:00,1.7298,1.73,1.7296,1.7298,684000001.0
2009-05-28 21:26:00,1.7298,1.73,1.7295,1.7295,523200000.0
2009-05-28 21:27:00,1.72955,1.73005,1.72935,1.72935,726200000.0
2009-05-28 21:28:00,1.7294,1.7298,1.72905,1.7291,778800000.0
2009-05-28 21:29:00,1.7292,1.7299,1.72905,1.7293,404400000.0
2009-05-28 21:30:00,1.72945,1.7299,1.72945,1.7299,405399999.0
2009-05-28 21:31:00,1.72975,1.7299,1.72965,1.72965,412400000.0
2009-05-28 21:32:00,1.72965,1.72965,1.7289,1.72895,497000000.0
2009-05-28 21:33:00,1.72895,1.72935,1.7287,1.72905,469400000.0
2009-05-28 21:34:00,1.72905,1.7298,1.72905,1.72945,379200000.0
2009-05-28 21:35:00,1.72945,1.72975,1.7289,1.7291,735400000.0
2009-05-28 21:36:00,1.7291,1.72945,1.72875,1.7293,350600000.0
2009-05-28 21:37:00,1.7293,1.72975,1.7291,1.7297,374200000.0
2009-05-28 21:38:00,1.7296,1.7298,1.7291,1.72935,650600000.0
2009-05-28 21:39:00,1.72945,1.72955,1.72915,1.7294,266200000.0
2009-05-28 21:40:00,1.7295,1.7302,1.72885,1.72945,493600000.0
2009-05-28 21:41:00,1.7294,1.72965,1.72905,1.72955,312400000.0
2009-05-28 21:42:00,1.72945,1.72985,1.72915,1.7297,482600000.0
2009-05-28 21:43:00,1.7297,1.72985,1.7294,1.72945,369200000.0
2009-05-28 21:44:00,1.72955,1.7301,1.72915,1.72955,300000000.0
2009-05-28 21:45:00,1.7296,1.7298,1.7294,1.7296,365800000.0
2009-05-28 21:46:00,1.7296,1.7296,1.72915,1.7294,378600000.0
2009-05-28 21:47:00,1.7294,1.7299,1.7292,1.7298,210400000.0
2009-05-28 21:48:00,1.72975,1.72985,1.7295,1.72965,293000000.0
2009-05-28 21:49:00,1.72965,1.72995,1.7292,1.72935,394400000.0
2009-05-28 21:50:00,1.7293,1.7297,1.7293,1.7296,214200000.0
2009-05-28 21:51:00,1.7295,1.73,1.72945,1.7299,273200000.0
2009-05-28 21:52:00,1.7299,1.72995,1.72975,1.7299,198200000.0
2009-05-28 21:53:00,1.72995,1.73025,1.72965,1.7299,406600000.0
2009-05-28 21:54:00,1.7299,1.7305,1.7299,1.7301,777400000.0
2009-05-28 21:55:00,1.72955,1.7308,1.72955,1.73065,675200000.0
2009-05-28 21:56:00,1.73045,1.73045,1.72965,1.72965,557400000.0
2009-05-28 21:57:00,1.7296,1.72965,1.7289,1.72925,363400000.0
2009-05-28 21:58:00,1.72925,1.7294,1.72895,1.72895,167200000.0
2009-05-28 21:59:00,1.72895,1.72955,1.72835,1.72935,405000000.0
2009-05-28 22:00:00,1.7293,1.73005,1.7293,1.72945,406200000.0
2009-05-28 22:01:00,1.72945,1.7296,1.72895,1.72935,189600000.0
2009-05-28 22:02:00,1.72935,1.72955,1.72935,1.7294,118400000.0
2009-05-28 22:03:00,1.72945,1.72965,1.7294,1.7295,95000000.0
2009-05-28 22:04:00,1.72965,1.7297,1.7291,1.72945,274400000.0
2009-05-28 22:05:00,1.72905,1.7296,1.7289,1.72935,335200000.0
2009-05-28 22:06:00,1.72945,1.7296,1.72925,1.7295,225800000.0
2009-05-28 22:07:00,1.7295,1.7297,1.7293,1.72945,136600000.0
2009-05-28 22:08:00,1.72945,1.7297,1.72935,1.7297,312800000.0
2009-05-28 22:09:00,1.7298,1.7299,1.7291,1.7295,294800000.0
2009-05-28 22:10:00,1.72955,1.7299,1.72925,1.7295,187000000.0
2009-05-28 22:11:00,1.72945,1.72945,1.7286,1.7287,145800000.0
2009-05-28 22:12:00,1.72875,1.7288,1.72815,1.7286,306200000.0
2009-05-28 22:13:00,1.7287,1.729,1.7287,1.72895,125800000.0
2009-05-28 22:14:00,1.7289,1.729,1.72845,1.72845,181200000.0
2009-05-28 22:15:00,1.72855,1.72885,1.72845,1.72855,180200000.0
2009-05-28 22:16:00,1.72855,1.72935,1.72855,1.729,298800000.0
2009-05-28 22:17:00,1.72905,1.7293,1.72905,1.72915,124000000.0
2009-05-28 22:18:00,1.72925,1.7293,1.7292,1.72925,87200000.0
2009-05-28 22:19:00,1.72925,1.7293,1.7291,1.7292,116400000.0
2009-05-28 22:20:00,1.7292,1.72925,1.7288,1.72925,51000000.0
2009-05-28 22:21:00,1.72925,1.72925,1.7291,1.7292,39600000.0
2009-05-28 22:22:00,1.7292,1.72925,1.72915,1.72915,74000000.0
2009-05-28 22:23:00,1.7291,1.7292,1.72845,1.7287,166200000.0
2009-05-28 22:24:00,1.7287,1.7287,1.7283,1.72845,65000000.0
2009-05-28 22:25:00,1.72855,1.72885,1.7284,1.7285,193000000.0
2009-05-28 22:26:00,1.7285,1.7285,1.7281,1.7281,53200000.0
2009-05-28 22:27:00,1.72805,1.7289,1.7278,1.72855,187000000.0
2009-05-28 22:28:00,1.7287,1.7287,1.72835,1.72835,20600000.0
2009-05-28 22:29:00,1.72825,1.72825,1.72785,1.7281,185800000.0
2009-05-28 22:30:00,1.7282,1.72835,1.72785,1.72825,136800000.0
2009-05-28 22:31:00,1.7283,1.7283,1.7281,1.7281,44400000.0
2009-05-28 22:32:00,1.7281,1.7283,1.7281,1.7283,17400000.0
2009-05-28 22:33:00,1.7281,1.72855,1.728,1.72835,126800000.0
2009-05-28 22:34:00,1.72825,1.72885,1.72795,1.7287,193000000.0
2009-05-28 22:35:00,1.72875,1.72885,1.72785,1.728,176200000.0
2009-05-28 22:36:00,1.728,1.72825,1.7279,1.72825,58000000.0
2009-05-28 22:37:00,1.7284,1.7285,1.72795,1.72805,97600000.0
2009-05-28 22:38:00,1.72805,1.72805,1.7279,1.7279,12000000.0
2009-05-28 22:39:00,1.7279,1.72825,1.72765,1.728,242800000.0
2009-05-28 22:40:00,1.7279,1.7282,1.7279,1.72805,231800000.0
2009-05-28 22:41:00,1.72825,1.72835,1.72815,1.72815,63800000.0
2009-05-28 22:42:00,1.7282,1.7286,1.7282,1.72845,35800000.0
2009-05-28 22:43:00,1.7286,1.7286,1.7283,1.72835,29000000.0
2009-05-28 22:44:00,1.7285,1.7286,1.7285,1.7286,44800000.0
2009-05-28 22:45:00,1.7287,1.7288,1.7286,1.72865,236800000.0
2009-05-28 22:46:00,1.7286,1.7287,1.72855,1.7287,53000000.0
2009-05-28 22:47:00,1.7287,1.7287,1.72855,1.7286,66400000.0
2009-05-28 22:48:00,1.72855,1.729,1.72855,1.72885,221400000.0
2009-05-28 22:49:00,1.72885,1.729,1.7288,1.72885,53400000.0
2009-05-28 22:50:00,1.72885,1.72895,1.72865,1.7288,123800000.0
2009-05-28 22:51:00,1.7288,1.7289,1.7288,1.7289,34600000.0
2009-05-28 22:52:00,1.7289,1.7289,1.7289,1.7289,39000000.0
2009-05-28 22:53:00,1.7289,1.729,1.7288,1.729,50000000.0
2009-05-28 22:54:00,1.729,1.7291,1.729,1.7291,7000000.0
2009-05-28 22:55:00,1.72895,1.72905,1.72895,1.72905,7200000.0
2009-05-28 22:56:00,1.7297,1.7297,1.7293,1.7294,38400000.0
2009-05-28 22:57:00,1.7293,1.72955,1.72885,1.72895,68200000.0
2009-05-28 22:58:00,1.7284,1.72865,1.72785,1.7279,214000000.0
2009-05-28 22:59:00,1.728,1.72875,1.72795,1.7281,120600000.0
2009-05-28 23:00:00,1.72764,1.72836,1.72713,1.72764,56800000.0
2009-05-28 23:01:00,1.72765,1.7289,1.72745,1.72813,66400000.0
2009-05-28 23:02:00,1.72779,1.72889,1.72773,1.72863,111800000.0
2009-05-28 23:03:00,1.72825,1.72825,1.7278,1.7278,32800000.0
2009-05-28 23:04:00,1.7279,1.7285,1.7278,1.7285,30800000.0
2009-05-28 23:05:00,1.7281,1.72865,1.7281,1.7285,33800000.0
2009-05-28 23:06:00,1.7284,1.7287,1.72805,1.7286,39600000.0
2009-05-28 23:07:00,1.7287,1.7288,1.7283,1.7287,51600000.0
2009-05-28 23:08:00,1.7288,1.7288,1.72815,1.72835,77600000.0
2009-05-28 23:09:00,1.72835,1.72835,1.7282,1.7282,24200000.0
2009-05-28 23:10:00,1.7282,1.7291,1.7282,1.729,53400000.0
2009-05-28 23:11:00,1.72895,1.729,1.7287,1.7287,12400000.0
2009-05-28 23:12:00,1.72885,1.72885,1.7287,1.7287,29000000.0
2009-05-28 23:13:00,1.72875,1.7288,1.72875,1.7288,9000000.0
2009-05-28 23:14:00,1.7288,1.7288,1.7288,1.7288,10400000.0
2009-05-28 23:15:00,1.7288,1.72925,1.72875,1.7291,26800000.0
2009-05-28 23:16:00,1.7291,1.7291,1.72875,1.72885,54200000.0
2009-05-28 23:17:00,1.7289,1.7289,1.72865,1.72875,37000000.0
2009-05-28 23:18:00,1.72875,1.72905,1.72825,1.7284,71200000.0
2009-05-28 23:19:00,1.7283,1.7284,1.7283,1.7284,14400000.0
2009-05-28 23:20:00,1.72875,1.72895,1.72875,1.7289,19200000.0
2009-05-28 23:21:00,1.72895,1.72895,1.7285,1.7286,49200000.0
2009-05-28 23:22:00,1.7286,1.7286,1.7286,1.7286,1600000.0
2009-05-28 23:23:00,1.72826,1.72828,1.72814,1.72821,54000000.0
2009-05-28 23:24:00,1.72822,1.72822,1.72812,1.72813,27600000.0
2009-05-28 23:25:00,1.7285,1.72865,1.7285,1.72855,17400000.0
2009-05-28 23:26:00,1.72845,1.72925,1.7283,1.7289,93000000.0
2009-05-28 23:27:00,1.72905,1.72925,1.7286,1.72865,52800000.0
2009-05-28 23:28:00,1.72865,1.7287,1.72825,1.72825,114000000.0
2009-05-28 23:29:00,1.72825,1.729,1.72825,1.72865,54400000.0
2009-05-28 23:30:00,1.72875,1.7291,1.72855,1.72895,129400000.0
2009-05-28 23:31:00,1.729,1.72935,1.7289,1.729,133000000.0
2009-05-28 23:32:00,1.7291,1.7294,1.72895,1.729,94000000.0
2009-05-28 23:33:00,1.729,1.7291,1.729,1.72905,14400000.0
2009-05-28 23:34:00,1.72905,1.7291,1.7289,1.7289,51200000.0
2009-05-28 23:35:00,1.7289,1.72925,1.7288,1.729,85800000.0
2009-05-28 23:36:00,1.7289,1.7289,1.72865,1.7288,30800000.0
2009-05-28 23:37:00,1.72895,1.72895,1.72855,1.7287,43600000.0
2009-05-28 23:38:00,1.7289,1.72965,1.72805,1.72885,234400000.0
2009-05-28 23:39:00,1.72915,1.7292,1.72885,1.72905,44800000.0
2009-05-28 23:40:00,1.72905,1.7292,1.72895,1.72915,52400000.0
2009-05-28 23:41:00,1.7292,1.7297,1.7291,1.7297,71200000.0
2009-05-28 23:42:00,1.72965,1.7297,1.729,1.72905,47600000.0
2009-05-28 23:43:00,1.729,1.729,1.72825,1.72825,26800000.0
2009-05-28 23:44:00,1.72825,1.7287,1.72785,1.7287,43400000.0
2009-05-28 23:45:00,1.72875,1.7289,1.72875,1.7288,29000000.0
2009-05-28 23:46:00,1.7288,1.7288,1.72805,1.72805,29400000.0
2009-05-28 23:47:00,1.72815,1.7288,1.7281,1.72865,33000000.0
2009-05-28 23:48:00,1.7283,1.72836,1.7282,1.72825,38400000.0
2009-05-28 23:49:00,1.72855,1.72855,1.72855,1.72855,2200000.0
2009-05-28 23:50:00,1.72855,1.72865,1.7285,1.72865,49000000.0
2009-05-28 23:51:00,1.7287,1.72875,1.7287,1.72875,8000000.0
2009-05-28 23:52:00,1.72875,1.7288,1.72875,1.72875,9600000.0
2009-05-28 23:53:00,1.72875,1.72875,1.72875,1.72875,1600000.0
2009-05-28 23:54:00,1.7289,1.7289,1.72865,1.7287,21800000.0
2009-05-28 23:55:00,1.7287,1.72875,1.7287,1.7287,11200000.0
2009-05-28 23:56:00,1.72875,1.72875,1.72875,1.72875,1600000.0
2009-05-28 23:57:00,1.72865,1.72875,1.72865,1.72875,6400000.0
2009-05-28 23:58:00,1.72875,1.72875,1.7287,1.7287,8000000.0
2009-05-28 23:59:00,1.7287,1.7287,1.7287,1.7287,6400000.0
2009-05-29 00:00:00,1.72875,1.72875,1.7285,1.7285,28800000.0
2009-05-29 00:01:00,1.7285,1.7286,1.72845,1.72855,27200000.0
2009-05-29 00:02:00,1.7285,1.7285,1.7284,1.7285,76000000.0
2009-05-29 00:03:00,1.72845,1.7285,1.72835,1.7284,20800000.0
2009-05-29 00:04:00,1.7284,1.72845,1.7284,1.72845,8200000.0
2009-05-29 00:05:00,1.72845,1.7285,1.72845,1.7285,25600000.0
2009-05-29 00:06:00,1.72855,1.72865,1.72855,1.72865,28000000.0
2009-05-29 00:07:00,1.7286,1.7286,1.72855,1.72855,17600000.0
2009-05-29 00:08:00,1.72855,1.7287,1.72815,1.7285,61800000.0
2009-05-29 00:09:00,1.7285,1.7287,1.7285,1.7285,114200000.0
2009-05-29 00:10:00,1.7286,1.72875,1.7284,1.7287,50600000.0
2009-05-29 00:11:00,1.7287,1.7287,1.7286,1.7286,11200000.0
2009-05-29 00:12:00,1.7286,1.7287,1.7286,1.7286,13600000.0
2009-05-29 00:13:00,1.7286,1.7286,1.7286,1.7286,1600000.0
2009-05-29 00:14:00,1.7285,1.7285,1.72845,1.7285,21600000.0
2009-05-29 00:15:00,1.72845,1.7286,1.72845,1.7286,8200000.0
2009-05-29 00:16:00,1.72865,1.72865,1.72865,1.72865,1000000.0
2009-05-29 00:17:00,1.72814,1.7283,1.728,1.72807,230200000.0
2009-05-29 00:18:00,1.72865,1.72865,1.72865,1.72865,2000000.0
2009-05-29 00:19:00,1.7287,1.72875,1.7287,1.72875,13800000.0
2009-05-29 00:20:00,1.72885,1.7289,1.7288,1.72885,10400000.0
2009-05-29 00:21:00,1.7289,1.72905,1.72885,1.729,18400000.0
2009-05-29 00:22:00,1.7291,1.72925,1.7291,1.72915,16000000.0
2009-05-29 00:23:00,1.7292,1.7292,1.72915,1.72915,3000000.0
2009-05-29 00:24:00,1.72915,1.7292,1.72915,1.72915,4000000.0
2009-05-29 00:25:00,1.7291,1.72935,1.7291,1.72935,30600000.0
2009-05-29 00:26:00,1.7292,1.7293,1.7292,1.7292,15800000.0
2009-05-29 00:27:00,1.72925,1.72925,1.7292,1.7292,4000000.0
2009-05-29 00:28:00,1.72925,1.72925,1.7292,1.7292,6000000.0
2009-05-29 00:29:00,1.72915,1.7292,1.72915,1.7292,11000000.0
2009-05-29 00:30:00,1.72935,1.72935,1.7291,1.7291,16400000.0
2009-05-29 00:31:00,1.72915,1.7292,1.7289,1.72895,17200000.0
2009-05-29 00:32:00,1.7289,1.7293,1.7289,1.7293,12400000.0
2009-05-29 00:33:00,1.72925,1.7293,1.7291,1.72915,21000000.0
2009-05-29 00:34:00,1.72915,1.72925,1.7291,1.7292,18400000.0
2009-05-29 00:35:00,1.7293,1.7293,1.7289,1.7292,24000000.0
2009-05-29 00:36:00,1.72915,1.7292,1.72915,1.7292,9600000.0
2009-05-29 00:37:00,1.7292,1.7292,1.729,1.729,6400000.0
2009-05-29 00:38:00,1.72905,1.72905,1.72905,1.72905,4000000.0
2009-05-29 00:39:00,1.72915,1.72925,1.72915,1.72925,15000000.0
2009-05-29 00:40:00,1.72935,1.72935,1.72935,1.72935,5000000.0
2009-05-29 00:41:00,1.72935,1.7294,1.72935,1.72935,5000000.0
2009-05-29 00:42:00,1.72935,1.72935,1.72935,1.72935,1000000.0
2009-05-29 00:43:00,1.7294,1.7294,1.72925,1.72935,12600000.0
2009-05-29 00:44:00,1.7293,1.72935,1.72925,1.7293,49400000.0
2009-05-29 00:45:00,1.7293,1.7293,1.7292,1.7292,8200000.0
2009-05-29 00:46:00,1.7293,1.7293,1.72925,1.72925,3000000.0
2009-05-29 00:47:00,1.72925,1.7294,1.72925,1.7294,15800000.0
2009-05-29 00:48:00,1.7294,1.72945,1.7293,1.7293,9600000.0
2009-05-29 00:49:00,1.72935,1.72935,1.72935,1.72935,4200000.0
2009-05-29 00:50:00,1.7293,1.72935,1.72925,1.72925,14600000.0
2009-05-29 00:51:00,1.72925,1.7294,1.72915,1.72915,29000000.0
2009-05-29 00:52:00,1.7291,1.7291,1.7291,1.7291,2000000.0
2009-05-29 00:53:00,1.7291,1.7292,1.7288,1.72915,37800000.0
2009-05-29 00:54:00,1.72915,1.72915,1.72905,1.72915,24000000.0
2009-05-29 00:55:00,1.72915,1.72915,1.729,1.729,13000000.0
2009-05-29 00:56:00,1.729,1.72925,1.729,1.72925,13000000.0
2009-05-29 00:57:00,1.72925,1.72965,1.72925,1.72965,37800000.0
2009-05-29 00:58:00,1.7297,1.7297,1.7292,1.7295,61800000.0
2009-05-29 00:59:00,1.7295,1.7295,1.7292,1.7292,48400000.0
2009-05-29 01:00:00,1.72915,1.7293,1.72895,1.7291,45800000.0
2009-05-29 01:01:00,1.7291,1.72915,1.72895,1.72905,21400000.0
2009-05-29 01:02:00,1.72905,1.7294,1.72905,1.7293,26600000.0
2009-05-29 01:03:00,1.72925,1.7294,1.7292,1.7294,16000000.0
2009-05-29 01:04:00,1.72935,1.72965,1.72935,1.72965,35000000.0
2009-05-29 01:05:00,1.72975,1.7299,1.72905,1.72905,34400000.0
2009-05-29 01:06:00,1.72915,1.72915,1.7283,1.72845,57800000.0
2009-05-29 01:07:00,1.7285,1.7291,1.7285,1.72885,35000000.0
2009-05-29 01:08:00,1.72885,1.7289,1.72875,1.72875,12000000.0
2009-05-29 01:09:00,1.7288,1.72895,1.7287,1.72895,58800000.0
2009-05-29 01:10:00,1.729,1.729,1.72875,1.72875,30800000.0
2009-05-29 01:11:00,1.72875,1.72875,1.72865,1.72865,11000000.0
2009-05-29 01:12:00,1.72865,1.72865,1.72845,1.72855,7000000.0
2009-05-29 01:13:00,1.7286,1.72885,1.72855,1.7288,60000000.0
2009-05-29 01:14:00,1.7288,1.7288,1.7288,1.7288,4000000.0
2009-05-29 01:15:00,1.72875,1.72895,1.72875,1.72895,41000000.0
2009-05-29 01:16:00,1.72895,1.72895,1.72895,1.72895,6000000.0
2009-05-29 01:17:00,1.729,1.729,1.7287,1.7288,50000000.0
2009-05-29 01:18:00,1.72885,1.72915,1.72885,1.72915,32000000.0
2009-05-29 01:19:00,1.7291,1.72925,1.729,1.72915,37000000.0
2009-05-29 01:20:00,1.7291,1.72915,1.72905,1.72915,29000000.0
2009-05-29 01:21:00,1.7291,1.7293,1.7291,1.7292,22000000.0
2009-05-29 01:22:00,1.72915,1.7293,1.72915,1.7292,14000000.0
2009-05-29 01:23:00,1.7292,1.7292,1.72905,1.7291,45000000.0
2009-05-29 01:24:00,1.7291,1.7291,1.7291,1.7291,3000000.0
2009-05-29 01:25:00,1.72915,1.72915,1.7288,1.72905,17000000.0
2009-05-29 01:26:00,1.72915,1.7292,1.72895,1.729,59000000.0
2009-05-29 01:27:00,1.729,1.7291,1.7288,1.729,40000000.0
2009-05-29 01:28:00,1.729,1.72905,1.7289,1.7289,18000000.0
2009-05-29 01:29:00,1.7289,1.7289,1.7288,1.7288,14000000.0
2009-05-29 01:30:00,1.72885,1.72895,1.7288,1.7288,19000000.0
2009-05-29 01:31:00,1.7288,1.72885,1.72835,1.7286,45200000.0
2009-05-29 01:32:00,1.7288,1.729,1.7286,1.72865,29000000.0
2009-05-29 01:33:00,1.72865,1.7289,1.7284,1.7287,51400000.0
2009-05-29 01:34:00,1.72875,1.7288,1.7282,1.7282,38000000.0
2009-05-29 01:35:00,1.7283,1.72865,1.72825,1.72845,33000000.0
2009-05-29 01:36:00,1.72845,1.72875,1.7284,1.7284,28200000.0
2009-05-29 01:37:00,1.7284,1.72865,1.72815,1.7285,70400000.0
2009-05-29 01:38:00,1.7286,1.72895,1.7284,1.7286,48400000.0
2009-05-29 01:39:00,1.7286,1.72885,1.72845,1.72885,53800000.0
2009-05-29 01:40:00,1.72885,1.7289,1.7287,1.7288,37000000.0
2009-05-29 01:41:00,1.7288,1.72885,1.7287,1.72885,16000000.0
2009-05-29 01:42:00,1.72895,1.72895,1.72855,1.7288,31600000.0
2009-05-29 01:43:00,1.7289,1.7289,1.7281,1.72865,54600000.0
2009-05-29 01:44:00,1.7286,1.7288,1.7285,1.72855,38000000.0
2009-05-29 01:45:00,1.72865,1.7288,1.7286,1.7286,19000000.0
2009-05-29 01:46:00,1.72865,1.72865,1.72865,1.72865,1000000.0
2009-05-29 01:47:00,1.72865,1.7287,1.7286,1.7286,18600000.0
2009-05-29 01:48:00,1.72865,1.72875,1.7285,1.7285,36200000.0
2009-05-29 01:49:00,1.7285,1.7285,1.7284,1.7284,56000000.0
2009-05-29 01:50:00,1.72835,1.7284,1.7277,1.728,47600000.0
2009-05-29 01:51:00,1.7279,1.72825,1.7279,1.72825,43800000.0
2009-05-29 01:52:00,1.7282,1.72825,1.7281,1.7282,38000000.0
2009-05-29 01:53:00,1.72815,1.72825,1.72805,1.7281,48000000.0
2009-05-29 01:54:00,1.72805,1.7281,1.7278,1.72785,22800000.0
2009-05-29 01:55:00,1.7279,1.72915,1.7279,1.7289,129000000.0
2009-05-29 01:56:00,1.72895,1.7293,1.72855,1.72925,138200000.0
2009-05-29 01:57:00,1.72925,1.7293,1.72915,1.7292,33000000.0
2009-05-29 01:58:00,1.7292,1.7292,1.7292,1.7292,15200000.0
2009-05-29 01:59:00,1.7292,1.7292,1.729,1.7291,134200000.0
2009-05-29 02:00:00,1.72905,1.7292,1.7289,1.7292,250000000.0
2009-05-29 02:01:00,1.7291,1.7293,1.72905,1.72915,125600000.0
2009-05-29 02:02:00,1.72915,1.7293,1.72905,1.72915,170200000.0
2009-05-29 02:03:00,1.72915,1.72925,1.7291,1.7291,267400000.0
2009-05-29 02:04:00,1.7291,1.7293,1.72895,1.729,93400000.0
2009-05-29 02:05:00,1.72895,1.72905,1.7289,1.72895,62400000.0
2009-05-29 02:06:00,1.729,1.72905,1.7289,1.7289,5000000.0
2009-05-29 02:07:00,1.7289,1.7289,1.72875,1.7288,23400000.0
2009-05-29 02:08:00,1.72875,1.7288,1.72855,1.72855,46800000.0
2009-05-29 02:09:00,1.7286,1.729,1.7286,1.7289,323200000.0
2009-05-29 02:10:00,1.7289,1.729,1.7288,1.72885,238200000.0
2009-05-29 02:11:00,1.7289,1.7291,1.7287,1.7288,239400000.0
2009-05-29 02:12:00,1.7288,1.7289,1.7287,1.7287,45000000.0
2009-05-29 02:13:00,1.7287,1.72905,1.72865,1.72875,82600000.0
2009-05-29 02:14:00,1.72865,1.72875,1.72805,1.72815,180200000.0
2009-05-29 02:15:00,1.7283,1.72865,1.728,1.7285,118600000.0
2009-05-29 02:16:00,1.7285,1.72905,1.72835,1.72905,142800000.0
2009-05-29 02:17:00,1.72905,1.72905,1.72855,1.7289,141800000.0
2009-05-29 02:18:00,1.72895,1.7291,1.7289,1.729,73000000.0
2009-05-29 02:19:00,1.72905,1.7291,1.72875,1.72875,95200000.0
2009-05-29 02:20:00,1.72875,1.7289,1.72875,1.7288,45000000.0
2009-05-29 02:21:00,1.7287,1.7289,1.72845,1.7287,92000000.0
2009-05-29 02:22:00,1.72885,1.72885,1.72865,1.7288,56200000.0
2009-05-29 02:23:00,1.72875,1.7288,1.7286,1.7286,67200000.0
2009-05-29 02:24:00,1.7286,1.7286,1.7284,1.7285,25600000.0
2009-05-29 02:25:00,1.7284,1.7284,1.728,1.7281,98400000.0
2009-05-29 02:26:00,1.72815,1.7286,1.7281,1.7286,141200000.0
2009-05-29 02:27:00,1.7286,1.7286,1.728,1.728,105800000.0
2009-05-29 02:28:00,1.728,1.7282,1.72795,1.7281,91600000.0
2009-05-29 02:29:00,1.7281,1.7282,1.7281,1.7281,34000000.0
2009-05-29 02:30:00,1.72815,1.72845,1.7279,1.7279,132000000.0
2009-05-29 02:31:00,1.7279,1.7284,1.7278,1.72835,122200000.0
2009-05-29 02:32:00,1.72825,1.72825,1.72795,1.728,61800000.0
2009-05-29 02:33:00,1.728,1.7282,1.72795,1.7281,35000000.0
2009-05-29 02:34:00,1.72815,1.72815,1.7279,1.7279,20000000.0
2009-05-29 02:35:00,1.72785,1.72795,1.7278,1.7278,29000000.0
2009-05-29 02:36:00,1.72795,1.728,1.7279,1.728,41200000.0
2009-05-29 02:37:00,1.72785,1.7282,1.72785,1.72815,63000000.0
2009-05-29 02:38:00,1.72805,1.7282,1.7278,1.7278,44600000.0
2009-05-29 02:39:00,1.72775,1.72805,1.72765,1.728,70600000.0
2009-05-29 02:40:00,1.728,1.7283,1.728,1.7282,47400000.0
2009-05-29 02:41:00,1.72815,1.7283,1.728,1.728,55600000.0
2009-05-29 02:42:00,1.72795,1.72805,1.7278,1.728,77000000.0
2009-05-29 02:43:00,1.72795,1.728,1.72755,1.72775,81600000.0
2009-05-29 02:44:00,1.72775,1.72795,1.7276,1.72765,79000000.0
2009-05-29 02:45:00,1.7276,1.7279,1.7274,1.72775,109600000.0
2009-05-29 02:46:00,1.7277,1.72865,1.7277,1.7285,159800000.0
2009-05-29 02:47:00,1.72855,1.7286,1.7284,1.72845,26000000.0
2009-05-29 02:48:00,1.72845,1.7285,1.72835,1.72835,45400000.0
2009-05-29 02:49:00,1.72835,1.72865,1.72795,1.7282,103200000.0
2009-05-29 02:50:00,1.7283,1.72855,1.7274,1.7274,74800000.0
2009-05-29 02:51:00,1.7275,1.72815,1.72715,1.7274,135400000.0
2009-05-29 02:52:00,1.7274,1.7279,1.72715,1.72725,121000000.0
2009-05-29 02:53:00,1.72725,1.7277,1.72695,1.7275,128200000.0
2009-05-29 02:54:00,1.7273,1.7274,1.7266,1.72705,88200000.0
2009-05-29 02:55:00,1.7267,1.7272,1.7265,1.7269,93200000.0
2009-05-29 02:56:00,1.72685,1.727,1.72685,1.727,69000000.0
2009-05-29 02:57:00,1.727,1.7272,1.7269,1.72695,63000000.0
2009-05-29 02:58:00,1.72695,1.72725,1.7269,1.72725,31000000.0
2009-05-29 02:59:00,1.72725,1.7274,1.72705,1.7272,266600000.0
2009-05-29 03:00:00,1.7272,1.7275,1.72715,1.7273,194000000.0
2009-05-29 03:01:00,1.7273,1.7276,1.72725,1.72725,34000000.0
2009-05-29 03:02:00,1.72715,1.72715,1.7265,1.72685,70000000.0
2009-05-29 03:03:00,1.7269,1.72705,1.72655,1.72675,55600000.0
2009-05-29 03:04:00,1.7267,1.7267,1.7264,1.7265,105800000.0
2009-05-29 03:05:00,1.7265,1.72655,1.7264,1.7264,37000000.0
2009-05-29 03:06:00,1.7264,1.72665,1.7264,1.7266,51800000.0
2009-05-29 03:07:00,1.7266,1.7266,1.72595,1.72595,97800000.0
2009-05-29 03:08:00,1.72625,1.7264,1.7262,1.72635,46000000.0
2009-05-29 03:09:00,1.7263,1.7265,1.7261,1.72635,23000000.0
2009-05-29 03:10:00,1.7263,1.72665,1.72625,1.72645,93400000.0
2009-05-29 03:11:00,1.72645,1.7267,1.72635,1.72645,448000000.0
2009-05-29 03:12:00,1.72655,1.72655,1.7263,1.72655,44400000.0
2009-05-29 03:13:00,1.72655,1.72655,1.7262,1.7264,68800000.0
2009-05-29 03:14:00,1.7264,1.7265,1.7262,1.72645,74000000.0
2009-05-29 03:15:00,1.72655,1.72655,1.72615,1.7262,142400000.0
2009-05-29 03:16:00,1.7262,1.7263,1.726,1.7261,105200000.0
2009-05-29 03:17:00,1.72605,1.72625,1.7259,1.72625,84600000.0
2009-05-29 03:18:00,1.72625,1.72625,1.72515,1.72515,94200000.0
2009-05-29 03:19:00,1.72495,1.72575,1.72495,1.7256,247800000.0
2009-05-29 03:20:00,1.7256,1.7256,1.72525,1.72555,127800000.0
2009-05-29 03:21:00,1.72555,1.7256,1.725,1.72505,130800000.0
2009-05-29 03:22:00,1.72505,1.72515,1.72475,1.72515,73600000.0
2009-05-29 03:23:00,1.72505,1.72505,1.72415,1.72445,141000000.0
2009-05-29 03:24:00,1.7245,1.7246,1.72415,1.72415,415400000.0
2009-05-29 03:25:00,1.72415,1.7242,1.7239,1.72415,92200000.0
2009-05-29 03:26:00,1.72415,1.72465,1.7239,1.7243,204200000.0
2009-05-29 03:27:00,1.7243,1.72455,1.72395,1.7243,177200000.0
2009-05-29 03:28:00,1.72435,1.7249,1.72425,1.7249,91000000.0
2009-05-29 03:29:00,1.72475,1.72475,1.7242,1.7247,105600000.0
2009-05-29 03:30:00,1.72485,1.72495,1.7243,1.7247,108400000.0
2009-05-29 03:31:00,1.72475,1.7249,1.7246,1.7248,115600000.0
2009-05-29 03:32:00,1.7248,1.725,1.7244,1.7247,98600000.0
2009-05-29 03:33:00,1.7247,1.7248,1.72405,1.7241,78600000.0
2009-05-29 03:34:00,1.72435,1.7244,1.72405,1.72405,113200000.0
2009-05-29 03:35:00,1.7241,1.7246,1.7239,1.7242,91000000.0
2009-05-29 03:36:00,1.72415,1.72435,1.72415,1.7242,91400000.0
2009-05-29 03:37:00,1.72415,1.72475,1.72415,1.7242,158600000.0
2009-05-29 03:38:00,1.7242,1.72435,1.7241,1.72415,46000000.0
2009-05-29 03:39:00,1.72415,1.7244,1.724,1.7244,96800000.0
2009-05-29 03:40:00,1.7244,1.7244,1.7241,1.72415,35800000.0
2009-05-29 03:41:00,1.7242,1.72445,1.72395,1.724,56800000.0
2009-05-29 03:42:00,1.724,1.7244,1.7239,1.7242,59200000.0
2009-05-29 03:43:00,1.72425,1.7247,1.7242,1.72465,70400000.0
2009-05-29 03:44:00,1.7247,1.7257,1.72465,1.72495,181800000.0
2009-05-29 03:45:00,1.7251,1.7253,1.72485,1.7253,255000000.0
2009-05-29 03:46:00,1.72535,1.7255,1.7253,1.7254,60400000.0
2009-05-29 03:47:00,1.7254,1.72545,1.72475,1.7249,93800000.0
2009-05-29 03:48:00,1.7249,1.7249,1.7241,1.7245,158800000.0
2009-05-29 03:49:00,1.7245,1.7248,1.72435,1.7244,69600000.0
2009-05-29 03:50:00,1.72445,1.7247,1.7241,1.72435,83800000.0
2009-05-29 03:51:00,1.7243,1.7244,1.7241,1.7243,45000000.0
2009-05-29 03:52:00,1.7243,1.7243,1.7229,1.72345,120100000.0
2009-05-29 03:53:00,1.7234,1.7235,1.723,1.72305,92600000.0
2009-05-29 03:54:00,1.723,1.72305,1.72255,1.7226,70600000.0
2009-05-29 03:55:00,1.72275,1.7229,1.7222,1.72235,70200000.0
2009-05-29 03:56:00,1.72235,1.72255,1.72215,1.7224,100000000.0
2009-05-29 03:57:00,1.72235,1.7228,1.72225,1.7224,74200000.0
2009-05-29 03:58:00,1.7224,1.72315,1.7224,1.7229,122400000.0
2009-05-29 03:59:00,1.72285,1.7233,1.72265,1.723,109600000.0
2009-05-29 04:00:00,1.723,1.72335,1.723,1.7232,64000000.0
2009-05-29 04:01:00,1.72325,1.7237,1.7231,1.7236,84000000.0
2009-05-29 04:02:00,1.7236,1.72395,1.7234,1.72395,94600000.0
2009-05-29 04:03:00,1.72395,1.72415,1.7235,1.7237,92400000.0
2009-05-29 04:04:00,1.72375,1.7241,1.72355,1.72395,127000000.0
2009-05-29 04:05:00,1.72395,1.724,1.72355,1.7239,75000000.0
2009-05-29 04:06:00,1.7239,1.7243,1.72335,1.72375,167200000.0
2009-05-29 04:07:00,1.72385,1.7239,1.72365,1.7237,45000000.0
2009-05-29 04:08:00,1.7238,1.72415,1.7238,1.72405,81200000.0
2009-05-29 04:09:00,1.72395,1.72435,1.72395,1.72435,37400000.0
2009-05-29 04:10:00,1.72425,1.7246,1.72415,1.7244,89800000.0
2009-05-29 04:11:00,1.72455,1.72455,1.72435,1.7245,18000000.0
2009-05-29 04:12:00,1.72445,1.72465,1.7241,1.7242,106600000.0
2009-05-29 04:13:00,1.72425,1.7247,1.72425,1.7246,37400000.0
2009-05-29 04:14:00,1.72475,1.72475,1.7241,1.72415,91400000.0
2009-05-29 04:15:00,1.72415,1.72475,1.72405,1.7245,99200000.0
2009-05-29 04:16:00,1.72445,1.72465,1.724,1.72445,75000000.0
2009-05-29 04:17:00,1.72445,1.7247,1.72445,1.72455,68600000.0
2009-05-29 04:18:00,1.7246,1.7246,1.72415,1.72425,53000000.0
2009-05-29 04:19:00,1.72425,1.7246,1.7242,1.72455,81200000.0
2009-05-29 04:20:00,1.7246,1.72465,1.72435,1.7246,86400000.0
2009-05-29 04:21:00,1.7249,1.72535,1.7249,1.725,116000000.0
2009-05-29 04:22:00,1.72505,1.72505,1.7249,1.72495,81400000.0
2009-05-29 04:23:00,1.72495,1.725,1.7248,1.7248,84000000.0
2009-05-29 04:24:00,1.72495,1.72515,1.72495,1.72515,71800000.0
2009-05-29 04:25:00,1.72515,1.7253,1.72475,1.72505,163400000.0
2009-05-29 04:26:00,1.7251,1.72545,1.7251,1.7254,106400000.0
2009-05-29 04:27:00,1.72545,1.72545,1.7252,1.7252,32000000.0
2009-05-29 04:28:00,1.7252,1.7253,1.725,1.72515,75800000.0
2009-05-29 04:29:00,1.7252,1.7252,1.72505,1.72515,64000000.0
2009-05-29 04:30:00,1.7252,1.7252,1.725,1.72505,33200000.0
2009-05-29 04:31:00,1.72515,1.72515,1.725,1.72505,28600000.0
2009-05-29 04:32:00,1.72505,1.72505,1.7249,1.72505,34400000.0
2009-05-29 04:33:00,1.72505,1.72525,1.72495,1.725,108400000.0
2009-05-29 04:34:00,1.725,1.7252,1.72495,1.725,102200000.0
2009-05-29 04:35:00,1.725,1.7252,1.72485,1.72505,175400000.0
2009-05-29 04:36:00,1.72505,1.72525,1.7248,1.725,185200000.0
2009-05-29 04:37:00,1.7249,1.7252,1.72485,1.72495,286600000.0
2009-05-29 04:38:00,1.72505,1.72505,1.7246,1.72465,147800000.0
2009-05-29 04:39:00,1.7248,1.72495,1.72445,1.7247,221600000.0
2009-05-29 04:40:00,1.7248,1.7251,1.7248,1.72485,93600000.0
2009-05-29 04:41:00,1.7248,1.7248,1.7246,1.72465,62600000.0
2009-05-29 04:42:00,1.7247,1.7247,1.7245,1.7245,35000000.0
2009-05-29 04:43:00,1.7246,1.7247,1.72445,1.72455,87000000.0
2009-05-29 04:44:00,1.7246,1.7246,1.72445,1.7245,50000000.0
2009-05-29 04:45:00,1.7246,1.7249,1.7246,1.7249,93200000.0
2009-05-29 04:46:00,1.7247,1.7248,1.72465,1.72475,19000000.0
2009-05-29 04:47:00,1.7248,1.7248,1.7246,1.7247,29200000.0
2009-05-29 04:48:00,1.7248,1.725,1.72475,1.725,41200000.0
2009-05-29 04:49:00,1.72495,1.725,1.72495,1.72495,13800000.0
2009-05-29 04:50:00,1.725,1.725,1.72495,1.725,37000000.0
2009-05-29 04:51:00,1.72495,1.725,1.7247,1.72475,62600000.0
2009-05-29 04:52:00,1.72475,1.72495,1.72475,1.72495,50000000.0
2009-05-29 04:53:00,1.72495,1.725,1.7249,1.7249,9800000.0
2009-05-29 04:54:00,1.72485,1.72495,1.72485,1.7249,5000000.0
2009-05-29 04:55:00,1.72495,1.725,1.7249,1.725,17800000.0
2009-05-29 04:56:00,1.72495,1.7252,1.72495,1.7252,61600000.0
2009-05-29 04:57:00,1.7251,1.72525,1.7251,1.7252,26800000.0
2009-05-29 04:58:00,1.7251,1.72545,1.7251,1.7253,27200000.0
2009-05-29 04:59:00,1.7254,1.7257,1.7253,1.72555,49000000.0
2009-05-29 05:00:00,1.7255,1.7255,1.7254,1.7254,21200000.0
2009-05-29 05:01:00,1.72535,1.72535,1.7251,1.72535,46200000.0
2009-05-29 05:02:00,1.72525,1.7253,1.72525,1.7253,4400000.0
2009-05-29 05:03:00,1.7253,1.7253,1.7253,1.7253,3200000.0
2009-05-29 05:04:00,1.72525,1.7253,1.7252,1.72525,9200000.0
2009-05-29 05:05:00,1.72525,1.72555,1.72515,1.72525,102400000.0
2009-05-29 05:06:00,1.7253,1.7253,1.7252,1.72525,80800000.0
2009-05-29 05:07:00,1.72495,1.72505,1.7248,1.7249,123800000.0
2009-05-29 05:08:00,1.7249,1.72515,1.72485,1.72505,180400000.0
2009-05-29 05:09:00,1.72515,1.7252,1.72485,1.72495,156200000.0
2009-05-29 05:10:00,1.72495,1.72495,1.72475,1.72485,106000000.0
2009-05-29 05:11:00,1.72485,1.72495,1.72485,1.72495,7600000.0
2009-05-29 05:12:00,1.72495,1.72495,1.7249,1.7249,7000000.0
2009-05-29 05:13:00,1.72505,1.72505,1.7249,1.72505,16000000.0
2009-05-29 05:14:00,1.72495,1.725,1.72475,1.725,33800000.0
2009-05-29 05:15:00,1.7249,1.7249,1.72465,1.7249,65600000.0
2009-05-29 05:16:00,1.72495,1.72505,1.7248,1.72485,69600000.0
2009-05-29 05:17:00,1.72485,1.725,1.7244,1.7246,255200000.0
2009-05-29 05:18:00,1.72475,1.72515,1.7247,1.7249,218200000.0
2009-05-29 05:19:00,1.72495,1.72535,1.72475,1.725,169200000.0
2009-05-29 05:20:00,1.72485,1.7252,1.72445,1.72465,327000000.0
2009-05-29 05:21:00,1.7248,1.7249,1.72475,1.72485,57000000.0
2009-05-29 05:22:00,1.72485,1.7249,1.72445,1.72475,125000000.0
2009-05-29 05:23:00,1.7247,1.72505,1.7242,1.72445,419600000.0
2009-05-29 05:24:00,1.72445,1.7252,1.7244,1.72505,296600000.0
2009-05-29 05:25:00,1.725,1.7251,1.72475,1.72475,82200000.0
2009-05-29 05:26:00,1.72475,1.7249,1.72465,1.7249,188600000.0
2009-05-29 05:27:00,1.72485,1.725,1.7248,1.7249,117400000.0
2009-05-29 05:28:00,1.7249,1.72495,1.72485,1.72495,43800000.0
2009-05-29 05:29:00,1.72495,1.72505,1.72495,1.72505,43000000.0
2009-05-29 05:30:00,1.72505,1.7252,1.72485,1.72485,119400000.0
2009-05-29 05:31:00,1.72485,1.72495,1.72465,1.7247,130400000.0
2009-05-29 05:32:00,1.72465,1.725,1.72465,1.725,56000000.0
2009-05-29 05:33:00,1.725,1.725,1.7248,1.7249,108400000.0
2009-05-29 05:34:00,1.72495,1.7251,1.72495,1.72495,54800000.0
2009-05-29 05:35:00,1.72495,1.72505,1.72465,1.72505,97800000.0
2009-05-29 05:36:00,1.725,1.72515,1.725,1.725,74600000.0
2009-05-29 05:37:00,1.725,1.72525,1.725,1.72515,77400000.0
2009-05-29 05:38:00,1.7252,1.7252,1.72475,1.7248,20800000.0
2009-05-29 05:39:00,1.7248,1.72495,1.7248,1.72495,57400000.0
2009-05-29 05:40:00,1.72485,1.72495,1.72475,1.72485,59600000.0
2009-05-29 05:41:00,1.7249,1.72495,1.72485,1.7249,27200000.0
2009-05-29 05:42:00,1.7249,1.72495,1.72485,1.72495,11400000.0
2009-05-29 05:43:00,1.725,1.725,1.72485,1.7249,16000000.0
2009-05-29 05:44:00,1.7248,1.72495,1.7248,1.72495,88600000.0
2009-05-29 05:45:00,1.72495,1.72515,1.72485,1.72515,94400000.0
2009-05-29 05:46:00,1.72495,1.72515,1.72495,1.7251,29600000.0
2009-05-29 05:47:00,1.7251,1.7253,1.7251,1.7253,20800000.0
2009-05-29 05:48:00,1.7253,1.7253,1.7249,1.72515,47200000.0
2009-05-29 05:49:00,1.72515,1.72515,1.7248,1.72495,24000000.0
2009-05-29 05:50:00,1.72495,1.72515,1.7248,1.7249,180600000.0
2009-05-29 05:51:00,1.7248,1.72495,1.7248,1.72495,78800000.0
2009-05-29 05:52:00,1.72495,1.72495,1.72475,1.7248,115600000.0
2009-05-29 05:53:00,1.7248,1.72495,1.72475,1.7248,109000000.0
2009-05-29 05:54:00,1.7248,1.7248,1.72475,1.7248,106800000.0
2009-05-29 05:55:00,1.72475,1.7248,1.72475,1.7248,61800000.0
2009-05-29 05:56:00,1.72475,1.725,1.7247,1.72485,45000000.0
2009-05-29 05:57:00,1.72485,1.725,1.72475,1.725,27600000.0
2009-05-29 05:58:00,1.725,1.72505,1.72475,1.7248,182600000.0
2009-05-29 05:59:00,1.7249,1.7249,1.72475,1.7248,27200000.0
2009-05-29 06:00:00,1.72475,1.72505,1.72465,1.72475,83800000.0
2009-05-29 06:01:00,1.72475,1.72485,1.72475,1.72485,59400000.0
2009-05-29 06:02:00,1.72485,1.725,1.72475,1.72495,74800000.0
2009-05-29 06:03:00,1.72495,1.725,1.72485,1.72495,124000000.0
2009-05-29 06:04:00,1.7249,1.72505,1.7247,1.72475,39400000.0
2009-05-29 06:05:00,1.7248,1.7249,1.7247,1.7247,15000000.0
2009-05-29 06:06:00,1.72465,1.7247,1.72445,1.72455,54600000.0
2009-05-29 06:07:00,1.7245,1.72525,1.7245,1.72475,165400000.0
2009-05-29 06:08:00,1.72475,1.72485,1.7246,1.7247,52000000.0
2009-05-29 06:09:00,1.72475,1.72485,1.72465,1.72465,49000000.0
2009-05-29 06:10:00,1.72465,1.7248,1.72455,1.7247,26800000.0
2009-05-29 06:11:00,1.72475,1.72475,1.7241,1.72415,100800000.0
2009-05-29 06:12:00,1.72415,1.7243,1.72405,1.72415,136800000.0
2009-05-29 06:13:00,1.7241,1.72425,1.7241,1.72425,10400000.0
2009-05-29 06:14:00,1.72425,1.7246,1.72425,1.7244,16800000.0
2009-05-29 06:15:00,1.7244,1.7245,1.7244,1.7245,9200000.0
2009-05-29 06:16:00,1.72455,1.7248,1.72455,1.72455,79400000.0
2009-05-29 06:17:00,1.72455,1.72465,1.7245,1.7246,173200000.0
2009-05-29 06:18:00,1.72455,1.72465,1.72445,1.7246,406000000.0
2009-05-29 06:19:00,1.72465,1.72465,1.7245,1.7246,43800000.0
2009-05-29 06:20:00,1.72455,1.7248,1.72445,1.7247,30200000.0
2009-05-29 06:21:00,1.72495,1.72495,1.7244,1.7244,63800000.0
2009-05-29 06:22:00,1.7244,1.72465,1.72435,1.72445,27800000.0
2009-05-29 06:23:00,1.7244,1.72475,1.7244,1.72475,26000000.0
2009-05-29 06:24:00,1.7247,1.72485,1.72445,1.7246,46400000.0
2009-05-29 06:25:00,1.7246,1.7247,1.72445,1.72465,70000000.0
2009-05-29 06:26:00,1.72465,1.72495,1.72455,1.7246,83400000.0
2009-05-29 06:27:00,1.7246,1.72465,1.72445,1.72445,16000000.0
2009-05-29 06:28:00,1.7245,1.72485,1.7244,1.7245,72400000.0
2009-05-29 06:29:00,1.72455,1.72465,1.7245,1.72465,57200000.0
2009-05-29 06:30:00,1.7246,1.7247,1.7245,1.7245,43400000.0
2009-05-29 06:31:00,1.7246,1.72465,1.72455,1.72455,47600000.0
2009-05-29 06:32:00,1.7246,1.72505,1.72445,1.72455,146200000.0
2009-05-29 06:33:00,1.72455,1.7246,1.7244,1.7244,61000000.0
2009-05-29 06:34:00,1.72455,1.7248,1.72455,1.7248,71000000.0
2009-05-29 06:35:00,1.7248,1.7248,1.72435,1.7246,89000000.0
2009-05-29 06:36:00,1.7245,1.7245,1.72445,1.7245,17200000.0
2009-05-29 06:37:00,1.72445,1.72465,1.72435,1.7246,97800000.0
2009-05-29 06:38:00,1.7246,1.7253,1.7246,1.72495,128200000.0
2009-05-29 06:39:00,1.7251,1.7264,1.72505,1.7263,192000000.0
2009-05-29 06:40:00,1.7262,1.72675,1.72615,1.7267,156800000.0
2009-05-29 06:41:00,1.7267,1.72725,1.72665,1.72715,128200000.0
2009-05-29 06:42:00,1.72715,1.72745,1.7268,1.7271,125600000.0
2009-05-29 06:43:00,1.7273,1.72735,1.72675,1.72705,290800000.0
2009-05-29 06:44:00,1.72705,1.7271,1.7267,1.72685,48000000.0
2009-05-29 06:45:00,1.72685,1.7269,1.72665,1.7267,99000000.0
2009-05-29 06:46:00,1.7267,1.727,1.72655,1.727,162600000.0
2009-05-29 06:47:00,1.727,1.7271,1.72695,1.7271,79000000.0
2009-05-29 06:48:00,1.7271,1.7272,1.7268,1.72685,78400000.0
2009-05-29 06:49:00,1.72695,1.7272,1.72685,1.727,98600000.0
2009-05-29 06:50:00,1.72705,1.7271,1.7268,1.72685,194200000.0
2009-05-29 06:51:00,1.72685,1.72705,1.7267,1.72695,236400000.0
2009-05-29 06:52:00,1.7269,1.7272,1.72655,1.72655,80000000.0
2009-05-29 06:53:00,1.72655,1.72715,1.72655,1.72715,183000000.0
2009-05-29 06:54:00,1.727,1.72715,1.727,1.72715,7200000.0
2009-05-29 06:55:00,1.7271,1.72725,1.72705,1.72715,23200000.0
2009-05-29 06:56:00,1.72705,1.72725,1.72705,1.72705,32800000.0
2009-05-29 06:57:00,1.72705,1.72745,1.72705,1.7272,48000000.0
2009-05-29 06:58:00,1.72725,1.72745,1.7268,1.72705,34600000.0
2009-05-29 06:59:00,1.72715,1.72725,1.7267,1.72725,56200000.0
2009-05-29 07:00:00,1.72725,1.72735,1.7268,1.7271,75800000.0
2009-05-29 07:01:00,1.7271,1.7278,1.7263,1.7263,204000000.0
2009-05-29 07:02:00,1.7263,1.7269,1.72585,1.72675,128600000.0
2009-05-29 07:03:00,1.72675,1.7269,1.7265,1.7268,78600000.0
2009-05-29 07:04:00,1.72685,1.7271,1.7259,1.72645,143200000.0
2009-05-29 07:05:00,1.72645,1.72715,1.7261,1.72625,167600000.0
2009-05-29 07:06:00,1.7262,1.72655,1.726,1.726,51800000.0
2009-05-29 07:07:00,1.72615,1.72655,1.7259,1.7259,145600000.0
2009-05-29 07:08:00,1.7259,1.7261,1.72585,1.7261,42400000.0
2009-05-29 07:09:00,1.7261,1.72635,1.72565,1.7263,178200000.0
2009-05-29 07:10:00,1.7264,1.72675,1.7263,1.7265,30400000.0
2009-05-29 07:11:00,1.72645,1.72645,1.7263,1.7263,17400000.0
2009-05-29 07:12:00,1.72635,1.7264,1.7262,1.7263,70400000.0
2009-05-29 07:13:00,1.72635,1.72655,1.72615,1.7265,105400000.0
2009-05-29 07:14:00,1.7265,1.7265,1.7264,1.7265,9800000.0
2009-05-29 07:15:00,1.7265,1.72655,1.72615,1.7262,103600000.0
2009-05-29 07:16:00,1.7262,1.7262,1.7256,1.72565,114800000.0
2009-05-29 07:17:00,1.72575,1.72575,1.7254,1.72555,45200000.0
2009-05-29 07:18:00,1.72555,1.72595,1.7254,1.7257,127200000.0
2009-05-29 07:19:00,1.72565,1.72615,1.72515,1.7253,145200000.0
2009-05-29 07:20:00,1.72525,1.7258,1.72525,1.7256,54600000.0
2009-05-29 07:21:00,1.72565,1.7257,1.7253,1.72555,95800000.0
2009-05-29 07:22:00,1.7255,1.72625,1.7255,1.72595,52600000.0
2009-05-29 07:23:00,1.72595,1.72605,1.72565,1.72565,45400000.0
2009-05-29 07:24:00,1.72565,1.7258,1.72525,1.7254,66000000.0
2009-05-29 07:25:00,1.7254,1.72545,1.7253,1.72545,17000000.0
2009-05-29 07:26:00,1.7255,1.7255,1.7252,1.7254,82400000.0
2009-05-29 07:27:00,1.72535,1.72565,1.72535,1.72555,55400000.0
2009-05-29 07:28:00,1.72555,1.7259,1.7253,1.72575,253800000.0
2009-05-29 07:29:00,1.7258,1.72595,1.72535,1.72545,109200000.0
2009-05-29 07:30:00,1.72545,1.72565,1.7254,1.7254,98600000.0
2009-05-29 07:31:00,1.7254,1.7258,1.7251,1.7251,111800001.0
2009-05-29 07:32:00,1.7254,1.7262,1.7254,1.7261,183400000.0
2009-05-29 07:33:00,1.7262,1.72675,1.7261,1.7263,198000000.0
2009-05-29 07:34:00,1.7263,1.72655,1.7257,1.72625,266600000.0
2009-05-29 07:35:00,1.7262,1.72625,1.72585,1.726,128400000.0
2009-05-29 07:36:00,1.72595,1.7264,1.72585,1.7259,138600000.0
2009-05-29 07:37:00,1.72595,1.7267,1.72585,1.72585,99800000.0
2009-05-29 07:38:00,1.7259,1.726,1.72555,1.72595,190200000.0
2009-05-29 07:39:00,1.72625,1.7263,1.7255,1.72585,150400000.0
2009-05-29 07:40:00,1.72575,1.726,1.7256,1.72585,58400000.0
2009-05-29 07:41:00,1.7258,1.7266,1.72575,1.7266,187800000.0
2009-05-29 07:42:00,1.72665,1.72675,1.72605,1.7266,121200000.0
2009-05-29 07:43:00,1.72665,1.72665,1.72625,1.7263,172000000.0
2009-05-29 07:44:00,1.7263,1.72645,1.726,1.72615,147400000.0
2009-05-29 07:45:00,1.72615,1.7267,1.72615,1.7265,215000000.0
2009-05-29 07:46:00,1.7265,1.7273,1.72635,1.72725,177600000.0
2009-05-29 07:47:00,1.72725,1.7291,1.7268,1.728,275800000.0
2009-05-29 07:48:00,1.7279,1.72975,1.7274,1.7288,393400000.0
2009-05-29 07:49:00,1.72875,1.72885,1.72775,1.7279,374200000.0
2009-05-29 07:50:00,1.72805,1.72835,1.72745,1.7276,217000000.0
2009-05-29 07:51:00,1.72765,1.72785,1.7272,1.72775,175200000.0
2009-05-29 07:52:00,1.7278,1.7279,1.72705,1.7276,116600000.0
2009-05-29 07:53:00,1.7276,1.7286,1.7276,1.7284,220800000.0
2009-05-29 07:54:00,1.7284,1.72855,1.72755,1.728,405200000.0
2009-05-29 07:55:00,1.728,1.7282,1.7273,1.7279,377200000.0
2009-05-29 07:56:00,1.7279,1.72825,1.72745,1.7278,315200000.0
2009-05-29 07:57:00,1.7278,1.7282,1.72775,1.7282,348400000.0
2009-05-29 07:58:00,1.7281,1.72855,1.7279,1.72845,250000000.0
2009-05-29 07:59:00,1.7285,1.7293,1.72845,1.7293,111800000.0
2009-05-29 08:00:00,1.7294,1.7305,1.72915,1.7301,194200000.0
2009-05-29 08:01:00,1.72995,1.7304,1.7291,1.73,211600000.0
2009-05-29 08:02:00,1.73,1.73065,1.73,1.73055,203200000.0
2009-05-29 08:03:00,1.73055,1.73065,1.7299,1.7299,239800000.0
2009-05-29 08:04:00,1.73,1.73015,1.7297,1.7297,211800000.0
2009-05-29 08:05:00,1.7298,1.73,1.7294,1.72965,155400000.0
2009-05-29 08:06:00,1.72965,1.7302,1.72955,1.7298,118200000.0
2009-05-29 08:07:00,1.7297,1.73055,1.72955,1.73035,296000000.0
2009-05-29 08:08:00,1.73035,1.73035,1.7293,1.7298,436600000.0
2009-05-29 08:09:00,1.72985,1.7302,1.72965,1.7301,124400000.0
2009-05-29 08:10:00,1.7301,1.73055,1.7301,1.73035,191200000.0
2009-05-29 08:11:00,1.7304,1.7304,1.72965,1.73005,196200000.0
2009-05-29 08:12:00,1.73005,1.7307,1.73005,1.73055,131400000.0
2009-05-29 08:13:00,1.73055,1.7306,1.7304,1.7306,132400000.0
2009-05-29 08:14:00,1.7306,1.73085,1.7303,1.7307,242000000.0
2009-05-29 08:15:00,1.7308,1.73085,1.73045,1.7307,181000000.0
2009-05-29 08:16:00,1.73065,1.73085,1.7304,1.73045,82200000.0
2009-05-29 08:17:00,1.7305,1.73085,1.73045,1.73065,82800000.0
2009-05-29 08:18:00,1.7306,1.73135,1.73055,1.73085,268800000.0
2009-05-29 08:19:00,1.73085,1.7313,1.73085,1.7312,113400000.0
2009-05-29 08:20:00,1.7312,1.7315,1.73105,1.73135,130400000.0
2009-05-29 08:21:00,1.73145,1.7316,1.73065,1.73135,367000000.0
2009-05-29 08:22:00,1.7313,1.73155,1.7312,1.73145,105600000.0
2009-05-29 08:23:00,1.73155,1.73185,1.7312,1.7312,139400000.0
2009-05-29 08:24:00,1.7313,1.7313,1.7308,1.731,132200000.0
2009-05-29 08:25:00,1.731,1.7315,1.73075,1.7313,147000000.0
2009-05-29 08:26:00,1.7313,1.7318,1.7313,1.7314,269400000.0
2009-05-29 08:27:00,1.7315,1.7322,1.7315,1.732,98000000.0
2009-05-29 08:28:00,1.732,1.73295,1.732,1.7328,207800000.0
2009-05-29 08:29:00,1.73265,1.73275,1.73245,1.73245,52400000.0
2009-05-29 08:30:00,1.73235,1.73265,1.7322,1.73255,161600000.0
2009-05-29 08:31:00,1.73255,1.7327,1.73215,1.7322,201000000.0
2009-05-29 08:32:00,1.7322,1.73305,1.7322,1.7328,291400000.0
2009-05-29 08:33:00,1.73285,1.73355,1.7328,1.73305,384000000.0
2009-05-29 08:34:00,1.7331,1.73315,1.73235,1.7328,221200000.0
2009-05-29 08:35:00,1.7328,1.7335,1.73235,1.7333,199400000.0
2009-05-29 08:36:00,1.7333,1.73355,1.73285,1.73335,216400000.0
2009-05-29 08:37:00,1.73345,1.73355,1.73295,1.73315,246800000.0
2009-05-29 08:38:00,1.7332,1.7333,1.73255,1.7328,156400000.0
2009-05-29 08:39:00,1.7328,1.73295,1.7324,1.73255,273400000.0
2009-05-29 08:40:00,1.7325,1.73265,1.7322,1.73235,133800000.0
2009-05-29 08:41:00,1.73245,1.73285,1.73185,1.732,326300000.0
2009-05-29 08:42:00,1.732,1.7323,1.73135,1.73195,237600000.0
2009-05-29 08:43:00,1.73195,1.73255,1.73195,1.7325,244600000.0
2009-05-29 08:44:00,1.7325,1.73265,1.7322,1.7324,174000000.0
2009-05-29 08:45:00,1.73245,1.7329,1.73225,1.73275,187400000.0
2009-05-29 08:46:00,1.7328,1.7331,1.73265,1.73295,150400000.0
2009-05-29 08:47:00,1.7329,1.733,1.73255,1.73285,189600000.0
2009-05-29 08:48:00,1.73285,1.73345,1.73285,1.7333,241000000.0
2009-05-29 08:49:00,1.73335,1.7335,1.7326,1.73305,365000000.0
2009-05-29 08:50:00,1.73295,1.7333,1.73265,1.73305,401400000.0
2009-05-29 08:51:00,1.73305,1.73365,1.7329,1.7336,347800000.0
2009-05-29 08:52:00,1.7335,1.7339,1.73315,1.73345,438800000.0
2009-05-29 08:53:00,1.73345,1.7339,1.73305,1.7339,193000000.0
2009-05-29 08:54:00,1.7339,1.73455,1.7339,1.73445,134000000.0
2009-05-29 08:55:00,1.7344,1.73505,1.7342,1.73505,375400000.0
2009-05-29 08:56:00,1.73505,1.7352,1.7339,1.73395,547200000.0
2009-05-29 08:57:00,1.73395,1.73395,1.7329,1.73295,360000000.0
2009-05-29 08:58:00,1.7328,1.7332,1.7324,1.73295,364000000.0
2009-05-29 08:59:00,1.73295,1.73395,1.7327,1.7338,309200000.0
2009-05-29 09:00:00,1.7339,1.7341,1.73325,1.7337,535800000.0
2009-05-29 09:01:00,1.7337,1.7343,1.7333,1.7343,427000000.0
2009-05-29 09:02:00,1.7345,1.7346,1.734,1.73415,338800000.0
2009-05-29 09:03:00,1.73415,1.73485,1.73405,1.73435,330600000.0
2009-05-29 09:04:00,1.73435,1.735,1.7338,1.7344,480200000.0
2009-05-29 09:05:00,1.7344,1.7357,1.73435,1.73495,442000000.0
2009-05-29 09:06:00,1.7351,1.73565,1.7347,1.7349,433200000.0
2009-05-29 09:07:00,1.73495,1.7359,1.73495,1.73525,309000000.0
2009-05-29 09:08:00,1.7353,1.7355,1.73515,1.7352,425200000.0
2009-05-29 09:09:00,1.7352,1.7356,1.7348,1.73485,372200000.0
2009-05-29 09:10:00,1.7348,1.73595,1.73475,1.7359,540600001.0
2009-05-29 09:11:00,1.73585,1.7361,1.7355,1.736,599000000.0
2009-05-29 09:12:00,1.736,1.736,1.73505,1.73545,624000000.0
2009-05-29 09:13:00,1.73545,1.73585,1.7352,1.7357,578800000.0
2009-05-29 09:14:00,1.73575,1.73665,1.7356,1.73615,487200000.0
2009-05-29 09:15:00,1.73615,1.73615,1.73535,1.73585,664400000.0
2009-05-29 09:16:00,1.73585,1.73605,1.7357,1.7358,387200000.0
2009-05-29 09:17:00,1.73565,1.73585,1.73495,1.73525,768799999.0
2009-05-29 09:18:00,1.7352,1.73625,1.735,1.736,478200000.0
2009-05-29 09:19:00,1.736,1.73645,1.73575,1.73575,453600000.0
2009-05-29 09:20:00,1.73575,1.7364,1.73575,1.73605,494200001.0
2009-05-29 09:21:00,1.73605,1.7366,1.73575,1.7362,682000000.0
2009-05-29 09:22:00,1.73615,1.7364,1.7355,1.7362,515000000.0
2009-05-29 09:23:00,1.73605,1.7361,1.73485,1.73515,559800000.0
2009-05-29 09:24:00,1.7352,1.73565,1.7347,1.73515,484200000.0
2009-05-29 09:25:00,1.73525,1.7358,1.73455,1.73525,606800000.0
2009-05-29 09:26:00,1.73525,1.7356,1.7352,1.7353,377400000.0
2009-05-29 09:27:00,1.7353,1.7356,1.7348,1.73505,554000000.0
2009-05-29 09:28:00,1.735,1.73535,1.73485,1.73505,151600000.0
2009-05-29 09:29:00,1.7351,1.73565,1.73495,1.7352,191200000.0
2009-05-29 09:30:00,1.73525,1.7354,1.73475,1.7351,130600000.0
2009-05-29 09:31:00,1.73505,1.73555,1.7346,1.7347,213400000.0
2009-05-29 09:32:00,1.7347,1.7351,1.73435,1.7347,270600000.0
2009-05-29 09:33:00,1.7346,1.73475,1.7339,1.73455,380000000.0
2009-05-29 09:34:00,1.73445,1.7354,1.73435,1.7353,360600000.0
2009-05-29 09:35:00,1.7352,1.73555,1.73485,1.7349,437800000.0
2009-05-29 09:36:00,1.73485,1.7351,1.7345,1.7347,311800000.0
2009-05-29 09:37:00,1.7347,1.73495,1.7342,1.7343,378800000.0
2009-05-29 09:38:00,1.7347,1.73495,1.7342,1.73455,339200000.0
2009-05-29 09:39:00,1.73455,1.73495,1.73435,1.73475,257200000.0
2009-05-29 09:40:00,1.73475,1.73575,1.73465,1.73535,217600000.0
2009-05-29 09:41:00,1.73535,1.7356,1.73495,1.73545,311800000.0
2009-05-29 09:42:00,1.7356,1.73595,1.73535,1.7356,503400000.0
2009-05-29 09:43:00,1.7356,1.73615,1.7351,1.7359,593399999.0
2009-05-29 09:44:00,1.7359,1.7363,1.7358,1.73595,445400000.0
2009-05-29 09:45:00,1.73585,1.73595,1.7351,1.7352,581400000.0
2009-05-29 09:46:00,1.7352,1.73535,1.73465,1.73525,611200001.0
2009-05-29 09:47:00,1.73525,1.73595,1.73475,1.73595,475400000.0
2009-05-29 09:48:00,1.736,1.7363,1.7357,1.73595,420200000.0
2009-05-29 09:49:00,1.7359,1.7359,1.73555,1.73565,389800000.0
2009-05-29 09:50:00,1.73565,1.7357,1.7353,1.7354,244000000.0
2009-05-29 09:51:00,1.7354,1.73595,1.7352,1.73535,453000000.0
2009-05-29 09:52:00,1.73535,1.73595,1.73485,1.7359,582600000.0
2009-05-29 09:53:00,1.7359,1.7363,1.73555,1.7361,404000000.0
2009-05-29 09:54:00,1.7361,1.7361,1.7354,1.7354,325600000.0
2009-05-29 09:55:00,1.73535,1.7361,1.7352,1.73545,319200000.0
2009-05-29 09:56:00,1.73545,1.7356,1.73475,1.73485,181200000.0
2009-05-29 09:57:00,1.7348,1.7349,1.7342,1.7346,372200000.0
2009-05-29 09:58:00,1.73455,1.7356,1.73455,1.73555,399600000.0
2009-05-29 09:59:00,1.7355,1.73605,1.73515,1.7356,323600000.0
2009-05-29 10:00:00,1.7355,1.736,1.7352,1.7357,240000000.0
2009-05-29 10:01:00,1.7357,1.736,1.7353,1.7354,225200000.0
2009-05-29 10:02:00,1.7354,1.73575,1.7352,1.73575,296600000.0
2009-05-29 10:03:00,1.73575,1.736,1.7354,1.7357,392600000.0
2009-05-29 10:04:00,1.7357,1.7358,1.73495,1.73575,503600000.0
2009-05-29 10:05:00,1.73575,1.7362,1.73565,1.736,446200000.0
2009-05-29 10:06:00,1.736,1.73605,1.7356,1.73585,398000000.0
2009-05-29 10:07:00,1.7359,1.73615,1.73575,1.7358,416200000.0
2009-05-29 10:08:00,1.73565,1.736,1.73565,1.7359,359200000.0
2009-05-29 10:09:00,1.7358,1.736,1.7355,1.7359,429400000.0
2009-05-29 10:10:00,1.73605,1.73685,1.736,1.7363,432800000.0
2009-05-29 10:11:00,1.73635,1.73645,1.73615,1.73615,463200000.0
2009-05-29 10:12:00,1.7362,1.73635,1.7359,1.7362,508400000.0
2009-05-29 10:13:00,1.7362,1.7362,1.73575,1.736,391600000.0
2009-05-29 10:14:00,1.736,1.73615,1.73585,1.73605,439200000.0
2009-05-29 10:15:00,1.736,1.7366,1.73595,1.7363,517200000.0
2009-05-29 10:16:00,1.73635,1.73675,1.73625,1.7366,404600000.0
2009-05-29 10:17:00,1.7366,1.73665,1.7362,1.7362,296600000.0
2009-05-29 10:18:00,1.7362,1.73655,1.73595,1.7363,385600000.0
2009-05-29 10:19:00,1.7363,1.73655,1.73605,1.73605,218400000.0
2009-05-29 10:20:00,1.7361,1.73655,1.73605,1.7363,407400000.0
2009-05-29 10:21:00,1.7363,1.7367,1.7361,1.73645,429400000.0
2009-05-29 10:22:00,1.73645,1.73645,1.7361,1.7362,368400000.0
2009-05-29 10:23:00,1.7363,1.7364,1.7354,1.7355,607800001.0
2009-05-29 10:24:00,1.7355,1.73575,1.73485,1.73505,579600000.0
2009-05-29 10:25:00,1.7351,1.737,1.7351,1.737,293000000.0
2009-05-29 10:26:00,1.737,1.73745,1.7368,1.7368,276200000.0
2009-05-29 10:27:00,1.73675,1.737,1.73635,1.73635,239000000.0
2009-05-29 10:28:00,1.73635,1.7364,1.73565,1.7361,332200000.0
2009-05-29 10:29:00,1.7361,1.73615,1.73545,1.73565,362200000.0
2009-05-29 10:30:00,1.73565,1.73565,1.735,1.7354,413600000.0
2009-05-29 10:31:00,1.7354,1.7362,1.7354,1.7362,285800000.0
2009-05-29 10:32:00,1.73625,1.7366,1.7359,1.7363,389400000.0
2009-05-29 10:33:00,1.7363,1.7363,1.7357,1.7358,355800000.0
2009-05-29 10:34:00,1.73585,1.73665,1.73585,1.7364,367400000.0
2009-05-29 10:35:00,1.7364,1.73685,1.7362,1.7365,351600000.0
2009-05-29 10:36:00,1.7365,1.7368,1.7362,1.7364,209200000.0
2009-05-29 10:37:00,1.73635,1.73635,1.73505,1.73505,442600000.0
2009-05-29 10:38:00,1.73495,1.7354,1.7347,1.73525,577000000.0
2009-05-29 10:39:00,1.73525,1.7356,1.73505,1.7354,424400001.0
2009-05-29 10:40:00,1.7356,1.73585,1.73525,1.73585,374800000.0
2009-05-29 10:41:00,1.7357,1.73575,1.7347,1.73495,475400000.0
2009-05-29 10:42:00,1.73495,1.73535,1.73465,1.7351,496400000.0
2009-05-29 10:43:00,1.73545,1.73545,1.73495,1.73525,425799999.0
2009-05-29 10:44:00,1.73525,1.7356,1.735,1.7354,390600000.0
2009-05-29 10:45:00,1.7354,1.73605,1.7354,1.73565,451400000.0
2009-05-29 10:46:00,1.73565,1.73595,1.73555,1.73595,315200000.0
2009-05-29 10:47:00,1.73595,1.73625,1.73585,1.73605,521800000.0
2009-05-29 10:48:00,1.73605,1.73615,1.73595,1.73605,139200000.0
2009-05-29 10:49:00,1.736,1.73665,1.73595,1.7363,528600000.0
2009-05-29 10:50:00,1.73635,1.73665,1.7363,1.73655,231000000.0
2009-05-29 10:51:00,1.7375,1.73775,1.7371,1.7371,336200000.0
2009-05-29 10:52:00,1.7371,1.7375,1.7368,1.7374,390800000.0
2009-05-29 10:53:00,1.7374,1.7376,1.73705,1.7373,254400000.0
2009-05-29 10:54:00,1.7374,1.7378,1.73705,1.73775,511200001.0
2009-05-29 10:55:00,1.73775,1.73785,1.73705,1.7378,493800000.0
2009-05-29 10:56:00,1.7378,1.7378,1.7369,1.73725,552600000.0
2009-05-29 10:57:00,1.73725,1.73745,1.73685,1.73705,365999999.0
2009-05-29 10:58:00,1.7369,1.73795,1.73665,1.7372,485600000.0
2009-05-29 10:59:00,1.7372,1.7372,1.7366,1.737,498400000.0
2009-05-29 11:00:00,1.737,1.73745,1.7365,1.73655,372900000.0
2009-05-29 11:01:00,1.73655,1.7368,1.73625,1.7366,314200000.0
2009-05-29 11:02:00,1.7367,1.7368,1.73645,1.73655,242400000.0
2009-05-29 11:03:00,1.7365,1.73665,1.73595,1.73645,343600000.0
2009-05-29 11:04:00,1.73635,1.7367,1.73605,1.73615,282800000.0
2009-05-29 11:05:00,1.73615,1.73665,1.73615,1.73635,266000000.0
2009-05-29 11:06:00,1.73635,1.73635,1.7358,1.73605,248600000.0
2009-05-29 11:07:00,1.73615,1.73645,1.73565,1.736,277200000.0
2009-05-29 11:08:00,1.736,1.73625,1.7357,1.7359,334800000.0
2009-05-29 11:09:00,1.7362,1.73655,1.7358,1.7363,273600000.0
2009-05-29 11:10:00,1.7363,1.73685,1.73625,1.73685,305600000.0
2009-05-29 11:11:00,1.73695,1.7376,1.7366,1.7369,504200000.0
2009-05-29 11:12:00,1.73695,1.73725,1.73685,1.737,348600000.0
2009-05-29 11:13:00,1.73705,1.7372,1.7368,1.7369,372200000.0
2009-05-29 11:14:00,1.7369,1.73715,1.73685,1.73715,589400000.0
2009-05-29 11:15:00,1.7372,1.7372,1.7365,1.7366,481800000.0
2009-05-29 11:16:00,1.73665,1.73715,1.73635,1.73665,487800000.0
2009-05-29 11:17:00,1.7366,1.73665,1.7362,1.7363,319200000.0
2009-05-29 11:18:00,1.7363,1.73635,1.736,1.73635,166000000.0
2009-05-29 11:19:00,1.7364,1.73685,1.7362,1.73665,251000000.0
2009-05-29 11:20:00,1.73675,1.73705,1.7365,1.7369,481800000.0
2009-05-29 11:21:00,1.7369,1.7376,1.7367,1.7371,257800000.0
2009-05-29 11:22:00,1.73715,1.73725,1.73695,1.737,312400000.0
2009-05-29 11:23:00,1.737,1.73735,1.73615,1.7362,371000000.0
2009-05-29 11:24:00,1.7362,1.7363,1.7357,1.7358,376000000.0
2009-05-29 11:25:00,1.7358,1.73645,1.7358,1.7362,378800000.0
2009-05-29 11:26:00,1.73625,1.7377,1.7362,1.73695,326600000.0
2009-05-29 11:27:00,1.73685,1.7371,1.7357,1.73685,240800000.0
2009-05-29 11:28:00,1.7367,1.7369,1.73585,1.73635,252400000.0
2009-05-29 11:29:00,1.73625,1.7367,1.7356,1.73635,168200000.0
2009-05-29 11:30:00,1.7363,1.73635,1.7359,1.7362,264400000.0
2009-05-29 11:31:00,1.7361,1.73655,1.7357,1.73645,395800000.0
2009-05-29 11:32:00,1.7363,1.7364,1.736,1.7363,539800000.0
2009-05-29 11:33:00,1.73635,1.737,1.7363,1.7369,200400000.0
2009-05-29 11:34:00,1.73715,1.7377,1.7369,1.7373,599400001.0
2009-05-29 11:35:00,1.7373,1.73735,1.7361,1.7362,516400000.0
2009-05-29 11:36:00,1.7362,1.73665,1.73605,1.7362,411400000.0
2009-05-29 11:37:00,1.73615,1.73635,1.73515,1.73565,425000000.0
2009-05-29 11:38:00,1.73565,1.736,1.7356,1.7358,300800000.0
2009-05-29 11:39:00,1.73575,1.73575,1.73495,1.73505,479400000.0
2009-05-29 11:40:00,1.7351,1.7351,1.73415,1.73445,360200000.0
2009-05-29 11:41:00,1.73435,1.73455,1.73385,1.7339,534200000.0
2009-05-29 11:42:00,1.7339,1.7339,1.7336,1.73375,456400000.0
2009-05-29 11:43:00,1.73365,1.7337,1.73155,1.7319,399000000.0
2009-05-29 11:44:00,1.73205,1.7322,1.73135,1.73175,290800000.0
2009-05-29 11:45:00,1.73175,1.73275,1.7316,1.73265,206800000.0
2009-05-29 11:46:00,1.73265,1.73295,1.7321,1.73225,245000000.0
2009-05-29 11:47:00,1.7322,1.73315,1.7322,1.73255,440400000.0
2009-05-29 11:48:00,1.73265,1.733,1.73235,1.73235,364400000.0
2009-05-29 11:49:00,1.7323,1.73275,1.73195,1.73215,316200000.0
2009-05-29 11:50:00,1.73215,1.73215,1.73155,1.73165,383400000.0
2009-05-29 11:51:00,1.7317,1.73195,1.73155,1.7318,504799998.0
2009-05-29 11:52:00,1.73175,1.73215,1.7317,1.73205,493300000.0
2009-05-29 11:53:00,1.73205,1.73245,1.732,1.73205,612000000.0
2009-05-29 11:54:00,1.73205,1.73285,1.73205,1.7326,478600000.0
2009-05-29 11:55:00,1.7327,1.7339,1.7326,1.73385,656400000.0
2009-05-29 11:56:00,1.73385,1.73475,1.73375,1.7344,266800000.0
2009-05-29 11:57:00,1.73465,1.7353,1.73465,1.73505,335800000.0
2009-05-29 11:58:00,1.73505,1.73515,1.73425,1.7345,272200000.0
2009-05-29 11:59:00,1.73445,1.73445,1.73385,1.734,342400000.0
2009-05-29 12:00:00,1.734,1.7343,1.73335,1.73355,544200000.0
2009-05-29 12:01:00,1.73355,1.73385,1.73305,1.73315,518600000.0
2009-05-29 12:02:00,1.73315,1.7338,1.73315,1.73335,392600000.0
2009-05-29 12:03:00,1.7334,1.73415,1.73335,1.7339,324800000.0
2009-05-29 12:04:00,1.7338,1.7344,1.73375,1.7342,318000000.0
2009-05-29 12:05:00,1.7342,1.73435,1.7338,1.7342,512600000.0
2009-05-29 12:06:00,1.73425,1.73435,1.7339,1.7339,465200000.0
2009-05-29 12:07:00,1.7339,1.734,1.73355,1.73375,363000000.0
2009-05-29 12:08:00,1.73365,1.7338,1.73345,1.73345,495200000.0
2009-05-29 12:09:00,1.73345,1.73355,1.73255,1.7331,484800000.0
2009-05-29 12:10:00,1.7331,1.73375,1.7329,1.7337,423600000.0
2009-05-29 12:11:00,1.7337,1.7341,1.7336,1.7338,192000000.0
2009-05-29 12:12:00,1.73375,1.73415,1.73375,1.734,224600000.0
2009-05-29 12:13:00,1.7339,1.734,1.7329,1.7331,515800000.0
2009-05-29 12:14:00,1.7331,1.73345,1.73305,1.7332,295200000.0
2009-05-29 12:15:00,1.73325,1.73365,1.73315,1.73345,420200000.0
2009-05-29 12:16:00,1.73345,1.73385,1.73345,1.73385,348000000.0
2009-05-29 12:17:00,1.73385,1.73415,1.73385,1.7341,140000000.0
2009-05-29 12:18:00,1.7341,1.73445,1.73395,1.73445,248400000.0
2009-05-29 12:19:00,1.73445,1.7347,1.7344,1.73445,73600000.0
2009-05-29 12:20:00,1.7344,1.73465,1.73325,1.7333,181800000.0
2009-05-29 12:21:00,1.7333,1.73395,1.73305,1.73355,248600000.0
2009-05-29 12:22:00,1.7335,1.73355,1.7329,1.7332,552400000.0
2009-05-29 12:23:00,1.73315,1.7337,1.733,1.7332,489200000.0
2009-05-29 12:24:00,1.73295,1.73365,1.73295,1.73355,396400000.0
2009-05-29 12:25:00,1.73355,1.7342,1.73335,1.73375,686200000.0
2009-05-29 12:26:00,1.73365,1.7343,1.73365,1.73425,486000000.0
2009-05-29 12:27:00,1.7343,1.7343,1.73305,1.73365,539800000.0
2009-05-29 12:28:00,1.73355,1.73365,1.73225,1.7326,424200000.0
2009-05-29 12:29:00,1.7325,1.73305,1.7323,1.7325,500800000.0
2009-05-29 12:30:00,1.7325,1.73295,1.73225,1.73275,269200000.0
2009-05-29 12:31:00,1.73295,1.73335,1.73205,1.7322,603800000.0
2009-05-29 12:32:00,1.73215,1.73235,1.7314,1.7314,525200000.0
2009-05-29 12:33:00,1.73145,1.73195,1.7309,1.73145,417000000.0
2009-05-29 12:34:00,1.73145,1.7319,1.7312,1.73145,312000000.0
2009-05-29 12:35:00,1.73155,1.7326,1.73155,1.73195,360200000.0
2009-05-29 12:36:00,1.73185,1.73185,1.73135,1.7315,429000000.0
2009-05-29 12:37:00,1.7315,1.73185,1.7311,1.73135,590000000.0
2009-05-29 12:38:00,1.73125,1.7319,1.7309,1.7318,524200000.0
2009-05-29 12:39:00,1.73175,1.73275,1.7313,1.7321,450600000.0
2009-05-29 12:40:00,1.732,1.73335,1.732,1.73305,439800000.0
2009-05-29 12:41:00,1.73305,1.7332,1.7324,1.73295,557400000.0
2009-05-29 12:42:00,1.73315,1.73335,1.73255,1.7331,523600000.0
2009-05-29 12:43:00,1.7331,1.73365,1.73285,1.7334,700400000.0
2009-05-29 12:44:00,1.73335,1.73345,1.73295,1.7332,713400000.0
2009-05-29 12:45:00,1.73325,1.73355,1.733,1.7331,667800000.0
2009-05-29 12:46:00,1.7331,1.7334,1.7326,1.7334,763800000.0
2009-05-29 12:47:00,1.73335,1.734,1.7331,1.7338,667200000.0
2009-05-29 12:48:00,1.7338,1.7346,1.73375,1.73455,591000000.0
2009-05-29 12:49:00,1.73455,1.7346,1.7343,1.7343,451600000.0
2009-05-29 12:50:00,1.7343,1.73435,1.7339,1.73415,454200000.0
2009-05-29 12:51:00,1.73415,1.7343,1.7338,1.73385,335400000.0
2009-05-29 12:52:00,1.7339,1.7339,1.73295,1.733,635800000.0
2009-05-29 12:53:00,1.73295,1.73335,1.7328,1.73315,422400000.0
2009-05-29 12:54:00,1.73315,1.7333,1.7326,1.73285,525000000.0
2009-05-29 12:55:00,1.7329,1.73305,1.73265,1.7327,325400000.0
2009-05-29 12:56:00,1.7327,1.73335,1.7325,1.7331,639200000.0
2009-05-29 12:57:00,1.73315,1.73355,1.7328,1.73295,443800000.0
2009-05-29 12:58:00,1.73285,1.73315,1.73265,1.7331,371799999.0
2009-05-29 12:59:00,1.7332,1.7336,1.7332,1.73355,401800000.0
2009-05-29 13:00:00,1.73345,1.73365,1.73285,1.73325,406200000.0
2009-05-29 13:01:00,1.7334,1.7336,1.7326,1.733,607000000.0
2009-05-29 13:02:00,1.73295,1.73315,1.7322,1.73285,522200000.0
2009-05-29 13:03:00,1.73295,1.73315,1.7322,1.73255,587800000.0
2009-05-29 13:04:00,1.73265,1.7328,1.73225,1.73245,539200000.0
2009-05-29 13:05:00,1.7324,1.73275,1.7324,1.73255,625800000.0
2009-05-29 13:06:00,1.7326,1.7326,1.7319,1.7324,721600000.0
2009-05-29 13:07:00,1.7325,1.7329,1.73165,1.73275,511200000.0
2009-05-29 13:08:00,1.73275,1.7329,1.73225,1.73275,472000001.0
2009-05-29 13:09:00,1.73275,1.7329,1.73185,1.73195,568000000.0
2009-05-29 13:10:00,1.73195,1.73265,1.73175,1.7322,527000000.0
2009-05-29 13:11:00,1.7322,1.73235,1.73175,1.732,557600000.0
2009-05-29 13:12:00,1.7319,1.7334,1.73185,1.7331,420600000.0
2009-05-29 13:13:00,1.7331,1.73365,1.73225,1.73305,372400000.0
2009-05-29 13:14:00,1.733,1.73305,1.73155,1.73155,496000000.0
2009-05-29 13:15:00,1.7315,1.73185,1.731,1.7317,420000000.0
2009-05-29 13:16:00,1.73165,1.73215,1.7314,1.7316,353200000.0
2009-05-29 13:17:00,1.7316,1.73195,1.73125,1.7317,413800000.0
2009-05-29 13:18:00,1.73175,1.73195,1.73135,1.7317,369200000.0
2009-05-29 13:19:00,1.7317,1.7321,1.73145,1.73175,460000000.0
2009-05-29 13:20:00,1.7317,1.73195,1.73155,1.73195,366400001.0
2009-05-29 13:21:00,1.73195,1.73225,1.73185,1.73205,428400000.0
2009-05-29 13:22:00,1.7321,1.7321,1.7314,1.732,392800000.0
2009-05-29 13:23:00,1.73185,1.733,1.7317,1.73265,629400000.0
2009-05-29 13:24:00,1.73265,1.73315,1.73235,1.7327,809600000.0
2009-05-29 13:25:00,1.7327,1.7331,1.7319,1.7322,724000000.0
2009-05-29 13:26:00,1.7322,1.73255,1.7319,1.7321,668200000.0
2009-05-29 13:27:00,1.7321,1.7326,1.7319,1.7325,572400000.0
2009-05-29 13:28:00,1.7325,1.73255,1.7319,1.732,611200000.0
2009-05-29 13:29:00,1.732,1.7322,1.73165,1.7321,491200000.0
2009-05-29 13:30:00,1.7322,1.7323,1.7315,1.7317,438200000.0
2009-05-29 13:31:00,1.7317,1.7317,1.73075,1.73085,488800000.0
2009-05-29 13:32:00,1.73085,1.73155,1.7308,1.73115,602200000.0
2009-05-29 13:33:00,1.73115,1.7316,1.73105,1.7312,730400000.0
2009-05-29 13:34:00,1.7312,1.7315,1.731,1.7313,502600000.0
2009-05-29 13:35:00,1.7311,1.73165,1.7309,1.7316,443200000.0
2009-05-29 13:36:00,1.7316,1.73175,1.7311,1.73155,419200000.0
2009-05-29 13:37:00,1.7316,1.73185,1.73135,1.7315,450800000.0
2009-05-29 13:38:00,1.7315,1.73175,1.73095,1.73115,443400000.0
2009-05-29 13:39:00,1.7311,1.73135,1.731,1.73125,408600000.0
2009-05-29 13:40:00,1.7312,1.7313,1.7304,1.73085,813800000.0
2009-05-29 13:41:00,1.73085,1.7311,1.73045,1.73055,652600000.0
2009-05-29 13:42:00,1.73055,1.7311,1.7304,1.73075,739200000.0
2009-05-29 13:43:00,1.73075,1.7311,1.73065,1.73105,556600000.0
2009-05-29 13:44:00,1.73105,1.73115,1.7303,1.73055,670400000.0
2009-05-29 13:45:00,1.73055,1.73095,1.73015,1.73055,800200000.0
2009-05-29 13:46:00,1.73065,1.73165,1.7305,1.73135,630800000.0
2009-05-29 13:47:00,1.73145,1.73225,1.73125,1.7319,507000000.0
2009-05-29 13:48:00,1.73195,1.73205,1.73165,1.7317,550800000.0
2009-05-29 13:49:00,1.7317,1.7321,1.7314,1.7315,534400000.0
2009-05-29 13:50:00,1.73145,1.73165,1.73105,1.7314,655000000.0
2009-05-29 13:51:00,1.7314,1.7315,1.7306,1.731,622400000.0
2009-05-29 13:52:00,1.73095,1.7315,1.73005,1.73005,656200000.0
2009-05-29 13:53:00,1.73005,1.73055,1.7292,1.7302,610400000.0
2009-05-29 13:54:00,1.73025,1.7311,1.7302,1.7305,552600000.0
2009-05-29 13:55:00,1.73055,1.7306,1.7296,1.72965,541600000.0
2009-05-29 13:56:00,1.72965,1.7304,1.72965,1.73025,518000000.0
2009-05-29 13:57:00,1.73025,1.7304,1.72975,1.72995,632000000.0
2009-05-29 13:58:00,1.7299,1.73025,1.7296,1.7297,434400000.0
2009-05-29 13:59:00,1.7297,1.7304,1.72955,1.7299,593800000.0
2009-05-29 14:00:00,1.72985,1.7307,1.72965,1.7305,686400000.0
2009-05-29 14:01:00,1.7305,1.73095,1.73045,1.7307,509400000.0
2009-05-29 14:02:00,1.7307,1.7311,1.7306,1.7309,399200000.0
2009-05-29 14:03:00,1.7308,1.73115,1.7306,1.7308,565400000.0
2009-05-29 14:04:00,1.73085,1.7312,1.7307,1.73115,412600000.0
2009-05-29 14:05:00,1.73115,1.7321,1.7309,1.732,469000000.0
2009-05-29 14:06:00,1.732,1.73265,1.73155,1.7324,641000000.0
2009-05-29 14:07:00,1.73235,1.73255,1.73205,1.7322,486200000.0
2009-05-29 14:08:00,1.7323,1.7328,1.7322,1.7326,588400000.0
2009-05-29 14:09:00,1.7326,1.7327,1.7319,1.73255,457600000.0
2009-05-29 14:10:00,1.7324,1.7327,1.7322,1.7326,470400000.0
2009-05-29 14:11:00,1.7326,1.73295,1.73225,1.7327,382600000.0
2009-05-29 14:12:00,1.7327,1.7332,1.7326,1.733,285200000.0
2009-05-29 14:13:00,1.733,1.7333,1.73285,1.7329,322000000.0
2009-05-29 14:14:00,1.7329,1.7329,1.732,1.73275,474800000.0
2009-05-29 14:15:00,1.73285,1.733,1.73175,1.7321,573800000.0
2009-05-29 14:16:00,1.7321,1.7322,1.73125,1.73145,558200000.0
2009-05-29 14:17:00,1.7315,1.73205,1.73125,1.7317,600800000.0
2009-05-29 14:18:00,1.73165,1.73195,1.73135,1.73145,381400000.0
2009-05-29 14:19:00,1.73145,1.732,1.73145,1.7318,457000000.0
2009-05-29 14:20:00,1.7317,1.73215,1.7317,1.7321,202800000.0
2009-05-29 14:21:00,1.7321,1.7325,1.7317,1.7317,338200000.0
2009-05-29 14:22:00,1.7317,1.73195,1.7313,1.7314,359000001.0
2009-05-29 14:23:00,1.73135,1.73145,1.7311,1.7312,373000000.0
2009-05-29 14:24:00,1.73115,1.732,1.7311,1.7317,353200000.0
2009-05-29 14:25:00,1.73175,1.73195,1.73155,1.7316,339600000.0
2009-05-29 14:26:00,1.7316,1.732,1.7315,1.7316,183800000.0
2009-05-29 14:27:00,1.7316,1.7316,1.7311,1.7316,200200000.0
2009-05-29 14:28:00,1.73125,1.73155,1.73075,1.7312,431200000.0
2009-05-29 14:29:00,1.73115,1.73165,1.73085,1.73095,313400000.0
2009-05-29 14:30:00,1.73105,1.7314,1.7306,1.73085,479000000.0
2009-05-29 14:31:00,1.73085,1.73115,1.7306,1.73115,337200000.0
2009-05-29 14:32:00,1.73125,1.73125,1.7306,1.7308,322600000.0
2009-05-29 14:33:00,1.73085,1.73105,1.73025,1.73075,420800001.0
2009-05-29 14:34:00,1.73075,1.73115,1.73005,1.73045,564600000.0
2009-05-29 14:35:00,1.73045,1.73075,1.7302,1.73065,592000000.0
2009-05-29 14:36:00,1.7307,1.7312,1.7304,1.73055,573600000.0
2009-05-29 14:37:00,1.73055,1.7309,1.73045,1.7306,641200000.0
2009-05-29 14:38:00,1.7306,1.73085,1.73045,1.73045,443200000.0
2009-05-29 14:39:00,1.73045,1.7309,1.7298,1.7303,580400000.0
2009-05-29 14:40:00,1.73035,1.7311,1.7302,1.7309,601400000.0
2009-05-29 14:41:00,1.73105,1.73125,1.7307,1.73085,537400000.0
2009-05-29 14:42:00,1.73075,1.7314,1.73055,1.73085,602199999.0
2009-05-29 14:43:00,1.7307,1.7314,1.73065,1.7311,578799999.0
2009-05-29 14:44:00,1.73125,1.73125,1.7309,1.73105,558999998.0
2009-05-29 14:45:00,1.73105,1.7314,1.73035,1.73065,434200000.0
2009-05-29 14:46:00,1.73065,1.7309,1.7305,1.73085,632600000.0
2009-05-29 14:47:00,1.73075,1.73085,1.7299,1.73045,546400000.0
2009-05-29 14:48:00,1.73045,1.7307,1.7304,1.73065,204600000.0
2009-05-29 14:49:00,1.7306,1.7309,1.7304,1.7308,397400000.0
2009-05-29 14:50:00,1.7308,1.73135,1.73065,1.73075,549800000.0
2009-05-29 14:51:00,1.73075,1.731,1.7306,1.731,216600000.0
2009-05-29 14:52:00,1.73085,1.73125,1.73075,1.731,360800000.0
2009-05-29 14:53:00,1.731,1.73155,1.73085,1.73145,393400000.0
2009-05-29 14:54:00,1.7313,1.732,1.73105,1.73115,601200000.0
2009-05-29 14:55:00,1.7311,1.73155,1.73105,1.7314,506800000.0
2009-05-29 14:56:00,1.7314,1.73165,1.73095,1.731,498800000.0
2009-05-29 14:57:00,1.731,1.7313,1.7307,1.73105,424200000.0
2009-05-29 14:58:00,1.73105,1.73155,1.7308,1.73135,540200000.0
2009-05-29 14:59:00,1.73135,1.73215,1.73125,1.732,437600000.0
2009-05-29 15:00:00,1.73205,1.7324,1.73185,1.7321,528000000.0
2009-05-29 15:01:00,1.732,1.7325,1.7319,1.7323,518200000.0
2009-05-29 15:02:00,1.73235,1.7326,1.73135,1.7314,528800000.0
2009-05-29 15:03:00,1.73135,1.73165,1.731,1.7315,637000000.0
2009-05-29 15:04:00,1.73135,1.73185,1.73135,1.7317,403200000.0
2009-05-29 15:05:00,1.73165,1.7319,1.7311,1.7312,477000000.0
2009-05-29 15:06:00,1.73115,1.7313,1.7309,1.731,594200000.0
2009-05-29 15:07:00,1.7311,1.73115,1.7304,1.7305,397000001.0
2009-05-29 15:08:00,1.73055,1.73065,1.7302,1.73045,517600000.0
2009-05-29 15:09:00,1.7305,1.7307,1.73035,1.73055,625000000.0
2009-05-29 15:10:00,1.73075,1.731,1.73045,1.73055,541000000.0
2009-05-29 15:11:00,1.73045,1.73055,1.72985,1.73015,513000000.0
2009-05-29 15:12:00,1.73015,1.73065,1.73005,1.73025,494600000.0
2009-05-29 15:13:00,1.73025,1.7311,1.7302,1.73075,714599999.0
2009-05-29 15:14:00,1.73075,1.73085,1.7301,1.7305,579400000.0
2009-05-29 15:15:00,1.7305,1.7306,1.7289,1.72915,786400000.0
2009-05-29 15:16:00,1.7291,1.7298,1.72905,1.7295,539000000.0
2009-05-29 15:17:00,1.7295,1.72955,1.7285,1.72915,545600000.0
2009-05-29 15:18:00,1.7292,1.72925,1.72835,1.72885,497400000.0
2009-05-29 15:19:00,1.72885,1.7289,1.7282,1.72845,225800000.0
2009-05-29 15:20:00,1.7285,1.72935,1.72825,1.72935,276600000.0
2009-05-29 15:21:00,1.72955,1.7297,1.7291,1.72945,613400000.0
2009-05-29 15:22:00,1.72945,1.7296,1.7287,1.72915,622999999.0
2009-05-29 15:23:00,1.72915,1.73,1.729,1.72995,654200000.0
2009-05-29 15:24:00,1.73,1.73025,1.72975,1.7301,479800000.0
2009-05-29 15:25:00,1.7301,1.73025,1.72965,1.73,298800000.0
2009-05-29 15:26:00,1.7299,1.73025,1.72975,1.72995,439600000.0
2009-05-29 15:27:00,1.72995,1.7302,1.72935,1.72945,510600000.0
2009-05-29 15:28:00,1.72955,1.72975,1.728,1.72845,551200000.0
2009-05-29 15:29:00,1.7285,1.7286,1.72775,1.72805,620200000.0
2009-05-29 15:30:00,1.72785,1.728,1.7275,1.72785,670200000.0
2009-05-29 15:31:00,1.72785,1.72835,1.7277,1.72835,612600000.0
2009-05-29 15:32:00,1.7284,1.7291,1.7283,1.72835,728600000.0
2009-05-29 15:33:00,1.72835,1.72835,1.72745,1.72765,701000000.0
2009-05-29 15:34:00,1.72775,1.72805,1.72725,1.72795,733200000.0
2009-05-29 15:35:00,1.72795,1.7282,1.72755,1.7278,671000000.0
2009-05-29 15:36:00,1.7278,1.7283,1.7275,1.728,642400000.0
2009-05-29 15:37:00,1.72805,1.72815,1.72735,1.72745,609000000.0
2009-05-29 15:38:00,1.7275,1.7277,1.7265,1.7265,439000000.0
2009-05-29 15:39:00,1.7266,1.7266,1.7249,1.72515,395000000.0
2009-05-29 15:40:00,1.72515,1.72675,1.72505,1.72665,497600000.0
2009-05-29 15:41:00,1.7267,1.72735,1.72615,1.72725,445800000.0
2009-05-29 15:42:00,1.7272,1.7274,1.72585,1.72635,615600000.0
2009-05-29 15:43:00,1.72655,1.72725,1.72625,1.72645,694800001.0
2009-05-29 15:44:00,1.72645,1.7268,1.726,1.72615,608200000.0
2009-05-29 15:45:00,1.72615,1.72685,1.7256,1.72635,450600000.0
2009-05-29 15:46:00,1.7263,1.72665,1.72585,1.72625,452000000.0
2009-05-29 15:47:00,1.7263,1.7266,1.72595,1.72615,560600000.0
2009-05-29 15:48:00,1.72625,1.7266,1.7253,1.72595,661400000.0
2009-05-29 15:49:00,1.7259,1.72635,1.7254,1.7256,432400000.0
2009-05-29 15:50:00,1.7256,1.72615,1.72535,1.7256,358000000.0
2009-05-29 15:51:00,1.72575,1.7264,1.72575,1.72625,373800000.0
2009-05-29 15:52:00,1.72635,1.7268,1.7261,1.72665,511200000.0
2009-05-29 15:53:00,1.7265,1.72745,1.7262,1.7271,392800000.0
2009-05-29 15:54:00,1.7271,1.72765,1.7268,1.727,541200000.0
2009-05-29 15:55:00,1.7271,1.72735,1.72605,1.72645,571400000.0
2009-05-29 15:56:00,1.7264,1.72695,1.72615,1.7264,399000000.0
2009-05-29 15:57:00,1.7264,1.7267,1.7262,1.72625,468400000.0
2009-05-29 15:58:00,1.7263,1.72675,1.726,1.7266,627000000.0
2009-05-29 15:59:00,1.7268,1.72775,1.7267,1.72705,676200000.0
2009-05-29 16:00:00,1.72695,1.7275,1.72665,1.7273,744000000.0
2009-05-29 16:01:00,1.72735,1.72815,1.727,1.72805,558800000.0
2009-05-29 16:02:00,1.728,1.72805,1.7273,1.7274,574800000.0
2009-05-29 16:03:00,1.7274,1.72745,1.7264,1.72665,529600000.0
2009-05-29 16:04:00,1.7265,1.72685,1.7261,1.7261,556200000.0
2009-05-29 16:05:00,1.7261,1.7262,1.7254,1.7257,386600000.0
2009-05-29 16:06:00,1.72555,1.72555,1.7252,1.72535,446200000.0
2009-05-29 16:07:00,1.72535,1.72545,1.72435,1.7246,486400000.0
2009-05-29 16:08:00,1.72465,1.7247,1.72415,1.7245,590000000.0
2009-05-29 16:09:00,1.7244,1.7247,1.72425,1.72435,484200000.0
2009-05-29 16:10:00,1.72435,1.7245,1.72375,1.72395,445200000.0
2009-05-29 16:11:00,1.72395,1.72405,1.7233,1.7237,232800000.0
2009-05-29 16:12:00,1.7237,1.72435,1.72345,1.7241,333600000.0
2009-05-29 16:13:00,1.72405,1.72415,1.7232,1.72345,392800000.0
2009-05-29 16:14:00,1.7235,1.7235,1.7226,1.7227,269400000.0
2009-05-29 16:15:00,1.72265,1.72305,1.72225,1.7223,333200000.0
2009-05-29 16:16:00,1.7223,1.7232,1.7218,1.723,204400000.0
2009-05-29 16:17:00,1.72315,1.7233,1.72265,1.72325,251600000.0
2009-05-29 16:18:00,1.72325,1.7234,1.72265,1.7227,391200000.0
2009-05-29 16:19:00,1.7226,1.72295,1.72235,1.72295,223400000.0
2009-05-29 16:20:00,1.72295,1.72335,1.7226,1.7226,384200000.0
2009-05-29 16:21:00,1.7226,1.7226,1.72195,1.72235,179000000.0
2009-05-29 16:22:00,1.72235,1.7225,1.72155,1.7216,532000000.0
2009-05-29 16:23:00,1.72165,1.72195,1.72145,1.72155,367800000.0
2009-05-29 16:24:00,1.72155,1.722,1.7211,1.7214,408000000.0
2009-05-29 16:25:00,1.72135,1.72215,1.7212,1.7215,412600000.0
2009-05-29 16:26:00,1.7214,1.7215,1.7207,1.72085,270600000.0
2009-05-29 16:27:00,1.7208,1.7208,1.71995,1.7202,449800000.0
2009-05-29 16:28:00,1.72025,1.7206,1.71955,1.72,540200000.0
2009-05-29 16:29:00,1.72,1.72125,1.7199,1.7209,492000000.0
2009-05-29 16:30:00,1.7212,1.72145,1.7207,1.72115,414800000.0
2009-05-29 16:31:00,1.7211,1.7217,1.72105,1.7216,338200000.0
2009-05-29 16:32:00,1.72165,1.72195,1.72075,1.72095,536600000.0
2009-05-29 16:33:00,1.72095,1.7211,1.7206,1.7209,419800000.0
2009-05-29 16:34:00,1.7209,1.72095,1.72045,1.72065,417800000.0
2009-05-29 16:35:00,1.72065,1.7207,1.71955,1.71955,515600000.0
2009-05-29 16:36:00,1.7196,1.72005,1.7192,1.7195,549000000.0
2009-05-29 16:37:00,1.7195,1.7195,1.71895,1.7195,430000000.0
2009-05-29 16:38:00,1.7194,1.71965,1.71865,1.71865,504200000.0
2009-05-29 16:39:00,1.7188,1.7189,1.7178,1.7181,487200000.0
2009-05-29 16:40:00,1.71795,1.71845,1.71785,1.7182,561200000.0
2009-05-29 16:41:00,1.7184,1.71885,1.7183,1.71875,363800000.0
2009-05-29 16:42:00,1.71885,1.71895,1.7178,1.7179,493200000.0
2009-05-29 16:43:00,1.7179,1.71845,1.7178,1.71795,484600000.0
2009-05-29 16:44:00,1.71805,1.71805,1.71705,1.7172,426600000.0
2009-05-29 16:45:00,1.71735,1.71735,1.71595,1.7165,566400000.0
2009-05-29 16:46:00,1.71645,1.71685,1.71565,1.7159,550400000.0
2009-05-29 16:47:00,1.71595,1.7166,1.7155,1.71645,482000000.0
2009-05-29 16:48:00,1.71645,1.71725,1.7163,1.7166,321800000.0
2009-05-29 16:49:00,1.7165,1.7169,1.7163,1.71655,313400000.0
2009-05-29 16:50:00,1.7166,1.7174,1.7162,1.7172,234000000.0
2009-05-29 16:51:00,1.7172,1.71735,1.7165,1.71665,361400000.0
2009-05-29 16:52:00,1.7167,1.71675,1.71595,1.71625,298200000.0
2009-05-29 16:53:00,1.71645,1.717,1.7162,1.7167,429400000.0
2009-05-29 16:54:00,1.71665,1.7168,1.71625,1.71665,297200000.0
2009-05-29 16:55:00,1.71655,1.7167,1.71525,1.7157,510200000.0
2009-05-29 16:56:00,1.7157,1.7169,1.7154,1.71665,568800000.0
2009-05-29 16:57:00,1.7168,1.7169,1.7162,1.7168,522600000.0
2009-05-29 16:58:00,1.71675,1.71865,1.71675,1.71845,575200000.0
2009-05-29 16:59:00,1.7185,1.7194,1.7181,1.7194,505000000.0
2009-05-29 17:00:00,1.7194,1.7209,1.7192,1.72035,473600000.0
2009-05-29 17:01:00,1.72035,1.7213,1.7202,1.7211,438800000.0
2009-05-29 17:02:00,1.7211,1.72135,1.7205,1.7213,436200000.0
2009-05-29 17:03:00,1.7213,1.7227,1.72105,1.7223,556400000.0
2009-05-29 17:04:00,1.7223,1.7226,1.7221,1.7222,312400000.0
2009-05-29 17:05:00,1.72225,1.72255,1.7219,1.7221,553200000.0
2009-05-29 17:06:00,1.72195,1.7223,1.72155,1.7216,433000000.0
2009-05-29 17:07:00,1.7216,1.72265,1.72135,1.72255,382800000.0
2009-05-29 17:08:00,1.7225,1.723,1.72175,1.72285,404000000.0
2009-05-29 17:09:00,1.7228,1.723,1.722,1.7227,436800000.0
2009-05-29 17:10:00,1.72285,1.7229,1.722,1.7225,398600000.0
2009-05-29 17:11:00,1.7227,1.7227,1.7216,1.7225,410400000.0
2009-05-29 17:12:00,1.7224,1.72375,1.72235,1.7236,362000000.0
2009-05-29 17:13:00,1.7237,1.7238,1.72235,1.72245,485800000.0
2009-05-29 17:14:00,1.7225,1.7239,1.7225,1.7239,669800000.0
2009-05-29 17:15:00,1.7239,1.724,1.7229,1.72325,767800000.0
2009-05-29 17:16:00,1.72335,1.72535,1.72335,1.72505,656800000.0
2009-05-29 17:17:00,1.7251,1.7261,1.72485,1.7257,880200000.0
2009-05-29 17:18:00,1.7257,1.72595,1.7254,1.72545,635400000.0
2009-05-29 17:19:00,1.72545,1.72585,1.72495,1.7258,685000000.0
2009-05-29 17:20:00,1.72575,1.72665,1.72515,1.7263,519600000.0
2009-05-29 17:21:00,1.72635,1.72655,1.72575,1.7262,405000000.0
2009-05-29 17:22:00,1.7263,1.72665,1.7261,1.72645,548600000.0
2009-05-29 17:23:00,1.72645,1.7269,1.72615,1.72615,679200001.0
2009-05-29 17:24:00,1.72615,1.7265,1.72595,1.726,635600000.0
2009-05-29 17:25:00,1.726,1.72645,1.72535,1.7255,740000000.0
2009-05-29 17:26:00,1.72535,1.72575,1.7251,1.7252,632800000.0
2009-05-29 17:27:00,1.72525,1.72565,1.72485,1.72555,436000000.0
2009-05-29 17:28:00,1.72555,1.726,1.72515,1.72525,719800000.0
2009-05-29 17:29:00,1.72515,1.72595,1.7249,1.72595,572000000.0
2009-05-29 17:30:00,1.7259,1.72625,1.72525,1.7257,611200000.0
2009-05-29 17:31:00,1.7257,1.7262,1.72545,1.7256,437600000.0
2009-05-29 17:32:00,1.72575,1.72625,1.7256,1.72575,321000000.0
2009-05-29 17:33:00,1.72575,1.7261,1.72555,1.726,198400000.0
2009-05-29 17:34:00,1.7259,1.726,1.72515,1.72525,218000000.0
2009-05-29 17:35:00,1.72525,1.7257,1.72505,1.72555,356800000.0
2009-05-29 17:36:00,1.7256,1.72575,1.72495,1.72515,408800000.0
2009-05-29 17:37:00,1.72515,1.72545,1.7249,1.7252,606200000.0
2009-05-29 17:38:00,1.7252,1.7253,1.72475,1.72475,433400000.0
2009-05-29 17:39:00,1.72475,1.7252,1.72455,1.7247,367200000.0
2009-05-29 17:40:00,1.7247,1.72565,1.7244,1.72545,605600000.0
2009-05-29 17:41:00,1.7256,1.72585,1.72515,1.72535,469800000.0
2009-05-29 17:42:00,1.72535,1.7257,1.72515,1.7254,404000000.0
2009-05-29 17:43:00,1.72535,1.7264,1.7251,1.72585,460200000.0
2009-05-29 17:44:00,1.72575,1.7262,1.72535,1.72565,613000000.0
2009-05-29 17:45:00,1.72565,1.7265,1.72535,1.7265,546600000.0
2009-05-29 17:46:00,1.72655,1.7267,1.72515,1.7258,555800000.0
2009-05-29 17:47:00,1.7258,1.7262,1.72565,1.72595,534200000.0
2009-05-29 17:48:00,1.726,1.72625,1.7255,1.7257,531000000.0
2009-05-29 17:49:00,1.7257,1.72615,1.72545,1.72575,464200000.0
2009-05-29 17:50:00,1.72575,1.72585,1.7255,1.7258,451800000.0
2009-05-29 17:51:00,1.7258,1.72595,1.72535,1.7258,318200000.0
2009-05-29 17:52:00,1.7258,1.7263,1.72545,1.7262,545800001.0
2009-05-29 17:53:00,1.72615,1.72685,1.7261,1.72655,253800000.0
2009-05-29 17:54:00,1.72655,1.72695,1.7263,1.7264,168000000.0
2009-05-29 17:55:00,1.7265,1.72715,1.7264,1.72685,229400000.0
2009-05-29 17:56:00,1.7268,1.7271,1.72645,1.72685,338800000.0
2009-05-29 17:57:00,1.72685,1.7278,1.7268,1.72735,318400000.0
2009-05-29 17:58:00,1.72735,1.72735,1.7264,1.7267,269000000.0
2009-05-29 17:59:00,1.72665,1.7276,1.72655,1.7276,204400000.0
2009-05-29 18:00:00,1.72765,1.72775,1.727,1.7271,277000000.0
2009-05-29 18:01:00,1.7271,1.7275,1.72675,1.72705,327800000.0
2009-05-29 18:02:00,1.7271,1.7271,1.7259,1.7259,629800000.0
2009-05-29 18:03:00,1.7259,1.7261,1.7258,1.7258,367200000.0
2009-05-29 18:04:00,1.7258,1.72595,1.7254,1.72565,441400000.0
2009-05-29 18:05:00,1.72565,1.72575,1.72545,1.72575,484200001.0
2009-05-29 18:06:00,1.72585,1.72595,1.7255,1.7255,592200000.0
2009-05-29 18:07:00,1.7255,1.7261,1.72545,1.7259,511800000.0
2009-05-29 18:08:00,1.7261,1.7262,1.7259,1.72595,156200000.0
2009-05-29 18:09:00,1.72595,1.7261,1.7256,1.72595,301200000.0
2009-05-29 18:10:00,1.72585,1.7261,1.72445,1.72465,377000000.0
2009-05-29 18:11:00,1.7247,1.725,1.72435,1.72465,616800000.0
2009-05-29 18:12:00,1.72475,1.72565,1.724,1.72485,630200002.0
2009-05-29 18:13:00,1.7249,1.72555,1.7244,1.7247,599600000.0
2009-05-29 18:14:00,1.72465,1.7254,1.72455,1.72455,516200000.0
2009-05-29 18:15:00,1.7247,1.7252,1.72445,1.7251,392400000.0
2009-05-29 18:16:00,1.7251,1.7265,1.725,1.7264,392800000.0
2009-05-29 18:17:00,1.7265,1.72695,1.7262,1.72665,403800000.0
2009-05-29 18:18:00,1.7266,1.7272,1.72645,1.7268,440500000.0
2009-05-29 18:19:00,1.7268,1.72725,1.7266,1.727,494800000.0
2009-05-29 18:20:00,1.727,1.72755,1.72695,1.72725,448600000.0
2009-05-29 18:21:00,1.7272,1.7287,1.72715,1.72855,467200000.0
2009-05-29 18:22:00,1.7287,1.7292,1.72825,1.72825,414000000.0
2009-05-29 18:23:00,1.7283,1.72955,1.72815,1.7291,519800000.0
2009-05-29 18:24:00,1.729,1.729,1.7285,1.72875,517000000.0
2009-05-29 18:25:00,1.72885,1.72955,1.72855,1.7293,395400000.0
2009-05-29 18:26:00,1.72925,1.7295,1.7283,1.7287,322800000.0
2009-05-29 18:27:00,1.7287,1.72935,1.7286,1.7293,572000000.0
2009-05-29 18:28:00,1.7292,1.72925,1.7288,1.7291,752600000.0
2009-05-29 18:29:00,1.72905,1.72925,1.7288,1.72915,593600000.0
2009-05-29 18:30:00,1.7291,1.72915,1.7284,1.7289,374600000.0
2009-05-29 18:31:00,1.729,1.7294,1.7283,1.72845,455000000.0
2009-05-29 18:32:00,1.72835,1.72875,1.728,1.72825,508200000.0
2009-05-29 18:33:00,1.7283,1.7291,1.7282,1.729,597800000.0
2009-05-29 18:34:00,1.72895,1.72925,1.72885,1.7291,505600000.0
2009-05-29 18:35:00,1.72905,1.7296,1.7289,1.7293,474600000.0
2009-05-29 18:36:00,1.7293,1.7294,1.7287,1.729,520400000.0
2009-05-29 18:37:00,1.72905,1.72925,1.72875,1.72925,336600000.0
2009-05-29 18:38:00,1.72915,1.72915,1.72865,1.72895,329000000.0
2009-05-29 18:39:00,1.72895,1.7298,1.72865,1.7292,502400000.0
2009-05-29 18:40:00,1.7292,1.7296,1.72855,1.7292,564400000.0
2009-05-29 18:41:00,1.7292,1.72935,1.72855,1.72905,555000000.0
2009-05-29 18:42:00,1.72895,1.72895,1.72825,1.7286,414000000.0
2009-05-29 18:43:00,1.7288,1.7289,1.72845,1.7286,202800000.0
2009-05-29 18:44:00,1.72815,1.7285,1.72765,1.72775,366600000.0
2009-05-29 18:45:00,1.72765,1.72805,1.72725,1.7275,549000000.0
2009-05-29 18:46:00,1.7275,1.7277,1.72725,1.7275,492400000.0
2009-05-29 18:47:00,1.72755,1.72795,1.72715,1.7273,385800000.0
2009-05-29 18:48:00,1.72725,1.7275,1.72685,1.72685,325800000.0
2009-05-29 18:49:00,1.7268,1.72725,1.7266,1.72725,519800000.0
2009-05-29 18:50:00,1.7272,1.72745,1.7269,1.72715,412600000.0
2009-05-29 18:51:00,1.7271,1.72815,1.7271,1.72745,447200000.0
2009-05-29 18:52:00,1.7269,1.72765,1.7269,1.72745,359800000.0
2009-05-29 18:53:00,1.72745,1.7281,1.7268,1.7268,513400000.0
2009-05-29 18:54:00,1.7268,1.72705,1.72645,1.7266,410800000.0
2009-05-29 18:55:00,1.7264,1.7268,1.72615,1.7265,560400000.0
2009-05-29 18:56:00,1.7266,1.7266,1.72595,1.7263,465400000.0
2009-05-29 18:57:00,1.72625,1.727,1.72625,1.72685,327600000.0
2009-05-29 18:58:00,1.72685,1.72685,1.7262,1.72645,485200000.0
2009-05-29 18:59:00,1.72645,1.727,1.72625,1.72645,336200000.0
2009-05-29 19:00:00,1.72645,1.7269,1.7264,1.7268,402400000.0
2009-05-29 19:01:00,1.7268,1.7268,1.7265,1.7267,230600000.0
2009-05-29 19:02:00,1.7268,1.72705,1.7266,1.7267,398400000.0
2009-05-29 19:03:00,1.7267,1.7267,1.72625,1.7265,183200000.0
2009-05-29 19:04:00,1.7266,1.7271,1.7263,1.7269,321400000.0
2009-05-29 19:05:00,1.72685,1.7274,1.7267,1.72725,311800000.0
2009-05-29 19:06:00,1.72715,1.7273,1.7269,1.72715,255000000.0
2009-05-29 19:07:00,1.72715,1.72735,1.727,1.727,214800000.0
2009-05-29 19:08:00,1.72695,1.72725,1.72665,1.72685,271400000.0
2009-05-29 19:09:00,1.72695,1.7272,1.72655,1.72665,448400000.0
2009-05-29 19:10:00,1.72665,1.7269,1.72665,1.72675,296400000.0
2009-05-29 19:11:00,1.7267,1.7268,1.72585,1.72615,209000000.0
2009-05-29 19:12:00,1.7261,1.7261,1.7256,1.72565,454200000.0
2009-05-29 19:13:00,1.7256,1.7259,1.72555,1.7259,248000000.0
2009-05-29 19:14:00,1.72585,1.7259,1.72515,1.7252,524000000.0
2009-05-29 19:15:00,1.7252,1.7257,1.7252,1.7252,244200000.0
2009-05-29 19:16:00,1.72555,1.7257,1.72505,1.72555,370800000.0
2009-05-29 19:17:00,1.72555,1.72595,1.7253,1.72585,435800000.0
2009-05-29 19:18:00,1.7261,1.7261,1.72565,1.7257,212000000.0
2009-05-29 19:19:00,1.72565,1.7264,1.7254,1.72625,414400000.0
2009-05-29 19:20:00,1.72625,1.7266,1.72625,1.7265,212600000.0
2009-05-29 19:21:00,1.7266,1.72725,1.72645,1.7268,478200000.0
2009-05-29 19:22:00,1.7268,1.72685,1.7264,1.7266,304000000.0
2009-05-29 19:23:00,1.72655,1.7266,1.72575,1.72615,491200000.0
2009-05-29 19:24:00,1.7257,1.7261,1.7256,1.72595,118200000.0
2009-05-29 19:25:00,1.72585,1.7264,1.72545,1.7262,374200000.0
2009-05-29 19:26:00,1.72625,1.72645,1.72615,1.7263,155600000.0
2009-05-29 19:27:00,1.72625,1.72645,1.7261,1.7261,187400000.0
2009-05-29 19:28:00,1.7261,1.72635,1.7261,1.7262,252000000.0
2009-05-29 19:29:00,1.7263,1.72715,1.7263,1.7271,374600000.0
2009-05-29 19:30:00,1.7271,1.7272,1.7265,1.72655,552600000.0
2009-05-29 19:31:00,1.7265,1.7266,1.72615,1.72625,375600000.0
2009-05-29 19:32:00,1.72645,1.72665,1.72625,1.72645,274600000.0
2009-05-29 19:33:00,1.72645,1.72665,1.72535,1.7254,314600000.0
2009-05-29 19:34:00,1.72545,1.7263,1.72545,1.72625,458600000.0
2009-05-29 19:35:00,1.7263,1.7265,1.7261,1.7263,259200000.0
2009-05-29 19:36:00,1.72625,1.72645,1.72595,1.72645,161200000.0
2009-05-29 19:37:00,1.72645,1.72735,1.7262,1.7271,280200000.0
2009-05-29 19:38:00,1.727,1.7274,1.72695,1.72695,238400000.0
2009-05-29 19:39:00,1.727,1.72715,1.7268,1.727,314600000.0
2009-05-29 19:40:00,1.727,1.7278,1.727,1.72765,389600000.0
2009-05-29 19:41:00,1.7276,1.7276,1.7271,1.72715,158200000.0
2009-05-29 19:42:00,1.72715,1.7275,1.727,1.7273,304200000.0
2009-05-29 19:43:00,1.7273,1.7273,1.72655,1.7266,232400000.0
2009-05-29 19:44:00,1.7266,1.7269,1.7266,1.72675,161600000.0
2009-05-29 19:45:00,1.72665,1.7271,1.7266,1.72675,239600000.0
2009-05-29 19:46:00,1.72685,1.7272,1.7268,1.72695,190800000.0
2009-05-29 19:47:00,1.72695,1.72715,1.72655,1.7266,386800000.0
2009-05-29 19:48:00,1.7267,1.7272,1.72665,1.727,86400000.0
2009-05-29 19:49:00,1.7269,1.7271,1.72685,1.7271,99600000.0
2009-05-29 19:50:00,1.727,1.727,1.72675,1.7269,182800000.0
2009-05-29 19:51:00,1.72695,1.7272,1.72675,1.7268,217000000.0
2009-05-29 19:52:00,1.7268,1.72715,1.7268,1.7271,181800000.0
2009-05-29 19:53:00,1.727,1.7271,1.7268,1.7268,235200000.0
2009-05-29 19:54:00,1.7267,1.7268,1.72605,1.7264,371400000.0
2009-05-29 19:55:00,1.7264,1.72685,1.7263,1.72635,431400000.0
2009-05-29 19:56:00,1.72665,1.7268,1.72615,1.72615,223600000.0
2009-05-29 19:57:00,1.72615,1.7264,1.7261,1.72625,45200000.0
2009-05-29 19:58:00,1.72625,1.72625,1.72575,1.7259,129800000.0
2009-05-29 19:59:00,1.72595,1.72615,1.7257,1.7258,305000000.0
2009-05-29 20:00:00,1.7256,1.72615,1.7253,1.7258,572600000.0
2009-05-29 20:01:00,1.72575,1.7261,1.7256,1.72585,408000000.0
2009-05-29 20:02:00,1.72585,1.72595,1.7254,1.7256,348000000.0
2009-05-29 20:03:00,1.7255,1.726,1.72545,1.72565,584600000.0
2009-05-29 20:04:00,1.72565,1.7259,1.7254,1.72575,621600000.0
2009-05-29 20:05:00,1.72575,1.72585,1.72555,1.72555,251000000.0
2009-05-29 20:06:00,1.7257,1.72625,1.72555,1.7261,356400000.0
2009-05-29 20:07:00,1.7261,1.7266,1.7261,1.72615,192200000.0
2009-05-29 20:08:00,1.72615,1.7263,1.7261,1.72615,124600000.0
2009-05-29 20:09:00,1.72615,1.7262,1.72605,1.7261,107200000.0
2009-05-29 20:10:00,1.7261,1.72655,1.7257,1.72625,349600000.0
2009-05-29 20:11:00,1.7262,1.72625,1.7259,1.72605,331000000.0
2009-05-29 20:12:00,1.72605,1.72605,1.7257,1.7259,215000000.0
2009-05-29 20:13:00,1.7259,1.726,1.7257,1.7257,93800000.0
2009-05-29 20:14:00,1.7257,1.7258,1.72505,1.7254,406200000.0
2009-05-29 20:15:00,1.7253,1.7254,1.7249,1.72495,242800000.0
2009-05-29 20:16:00,1.72485,1.7251,1.7248,1.72505,184200000.0
2009-05-29 20:17:00,1.72485,1.7251,1.72475,1.72495,452600000.0
2009-05-29 20:18:00,1.72495,1.72515,1.72485,1.72505,270800000.0
2009-05-29 20:19:00,1.725,1.72515,1.72485,1.72505,277000000.0
2009-05-29 20:20:00,1.7251,1.7251,1.725,1.725,140400000.0
2009-05-29 20:21:00,1.72515,1.72525,1.7249,1.7249,290600000.0
2009-05-29 20:22:00,1.72505,1.72505,1.7247,1.7247,207800000.0
2009-05-29 20:23:00,1.7246,1.72515,1.7246,1.72485,430200000.0
2009-05-29 20:24:00,1.7249,1.7252,1.7247,1.72475,130600000.0
2009-05-29 20:25:00,1.72475,1.72505,1.72475,1.72495,134600000.0
2009-05-29 20:26:00,1.72495,1.72505,1.7248,1.72485,222200000.0
2009-05-29 20:27:00,1.7249,1.725,1.72455,1.7247,300600000.0
2009-05-29 20:28:00,1.7247,1.7248,1.7241,1.72425,533800000.0
2009-05-29 20:29:00,1.72425,1.72435,1.7236,1.72415,405200000.0
2009-05-29 20:30:00,1.72415,1.7247,1.72405,1.7245,614000000.0
2009-05-29 20:31:00,1.72445,1.72505,1.72445,1.7249,328000000.0
2009-05-29 20:32:00,1.7249,1.72505,1.72465,1.72475,335700000.0
2009-05-29 20:33:00,1.7248,1.72495,1.7226,1.7226,572600000.0
2009-05-29 20:34:00,1.7226,1.72315,1.72255,1.72285,342200000.0
2009-05-29 20:35:00,1.72285,1.72305,1.7228,1.72285,410000000.0
2009-05-29 20:36:00,1.72285,1.7231,1.72285,1.72295,546400000.0
2009-05-29 20:37:00,1.72295,1.72305,1.72285,1.72305,199200000.0
2009-05-29 20:38:00,1.72305,1.7233,1.72295,1.723,282800000.0
2009-05-29 20:39:00,1.72305,1.72325,1.72295,1.723,178400000.0
2009-05-29 20:40:00,1.723,1.7233,1.723,1.72315,163600000.0
2009-05-29 20:41:00,1.7227,1.7234,1.7227,1.72295,279600000.0
2009-05-29 20:42:00,1.72295,1.72315,1.72255,1.72255,339200000.0
2009-05-29 20:43:00,1.72265,1.7232,1.72255,1.7228,223600000.0
2009-05-29 20:44:00,1.7227,1.72345,1.7227,1.7233,394800000.0
2009-05-29 20:45:00,1.72335,1.7236,1.7232,1.72355,198000000.0
2009-05-29 20:46:00,1.72355,1.72355,1.7225,1.723,408000000.0
2009-05-29 20:47:00,1.72305,1.72315,1.7225,1.7228,550200000.0
2009-05-29 20:48:00,1.72275,1.7234,1.7226,1.72325,442800000.0
2009-05-29 20:49:00,1.7233,1.72335,1.723,1.7231,237200000.0
2009-05-29 20:50:00,1.7231,1.72365,1.72305,1.72315,264200000.0
2009-05-29 20:51:00,1.72315,1.7237,1.72295,1.7233,373800000.0
2009-05-29 20:52:00,1.7231,1.72325,1.72245,1.7226,415200000.0
2009-05-29 20:53:00,1.7226,1.7228,1.7224,1.7225,453400000.0
2009-05-29 20:54:00,1.72255,1.7229,1.7224,1.7228,233800000.0
2009-05-29 20:55:00,1.7229,1.72335,1.7227,1.72325,447600000.0
2009-05-29 20:56:00,1.72325,1.72325,1.723,1.7231,176000000.0
2009-05-29 20:57:00,1.7231,1.72345,1.72305,1.72305,260800000.0
2009-05-29 20:58:00,1.7231,1.7234,1.72275,1.72315,362800000.0
2009-05-29 20:59:00,1.72315,1.72375,1.72315,1.7234,729000000.0
2009-05-29 21:00:00,1.7234,1.72345,1.7224,1.7226,311000000.0
2009-05-29 21:01:00,1.72255,1.72315,1.72245,1.7231,402600000.0
2009-05-29 21:02:00,1.7232,1.7232,1.72235,1.72255,311200000.0
2009-05-29 21:03:00,1.72255,1.72285,1.7224,1.7225,373600000.0
2009-05-29 21:04:00,1.72255,1.7229,1.72235,1.7228,314000000.0
2009-05-29 21:05:00,1.72275,1.723,1.7226,1.7226,377400000.0
2009-05-29 21:06:00,1.72265,1.72395,1.7224,1.7234,464400000.0
2009-05-29 21:07:00,1.72335,1.72355,1.72265,1.7229,313200000.0
2009-05-29 21:08:00,1.7229,1.7229,1.72205,1.7223,296400000.0
2009-05-29 21:09:00,1.72245,1.72325,1.7224,1.7231,557200000.0
2009-05-29 21:10:00,1.72325,1.72345,1.7219,1.7221,475800000.0
2009-05-29 21:11:00,1.7221,1.7226,1.72175,1.72235,261800000.0
2009-05-29 21:12:00,1.72235,1.7227,1.72195,1.7224,357400000.0
2009-05-29 21:13:00,1.7224,1.7226,1.722,1.7221,327400000.0
2009-05-29 21:14:00,1.7221,1.7223,1.722,1.7221,229600000.0
2009-05-29 21:15:00,1.7221,1.7222,1.72175,1.722,267200000.0
2009-05-29 21:16:00,1.72205,1.72225,1.7213,1.7213,309600000.0
2009-05-29 21:17:00,1.7214,1.7218,1.7211,1.72165,489800000.0
2009-05-29 21:18:00,1.72165,1.72245,1.72165,1.7224,177000000.0
2009-05-29 21:19:00,1.72265,1.7233,1.72245,1.72305,386000000.0
2009-05-29 21:20:00,1.723,1.72345,1.7229,1.7232,215400000.0
2009-05-29 21:21:00,1.7232,1.7237,1.72305,1.72355,258000000.0
2009-05-29 21:22:00,1.7235,1.7235,1.7229,1.72315,411000000.0
2009-05-29 21:23:00,1.72315,1.7235,1.7231,1.7232,143600000.0
2009-05-29 21:24:00,1.72325,1.72385,1.72325,1.7237,197800000.0
2009-05-29 21:25:00,1.7236,1.7236,1.72305,1.72335,208000000.0
2009-05-29 21:26:00,1.72335,1.7234,1.7228,1.7229,235200000.0
2009-05-29 21:27:00,1.723,1.7231,1.7228,1.7231,98800000.0
2009-05-29 21:28:00,1.7231,1.72355,1.72295,1.72325,197400000.0
2009-05-29 21:29:00,1.72325,1.72325,1.7228,1.7231,188600000.0
2009-05-29 21:30:00,1.72315,1.72375,1.7231,1.72375,110800000.0
2009-05-29 21:31:00,1.72355,1.72415,1.72355,1.7239,190600000.0
2009-05-29 21:32:00,1.7239,1.7242,1.72365,1.7242,162800000.0
2009-05-29 21:33:00,1.7242,1.7243,1.72365,1.7237,177800000.0
2009-05-29 21:34:00,1.72395,1.72425,1.7238,1.72425,189800000.0
2009-05-29 21:35:00,1.72415,1.7244,1.72415,1.72425,103400000.0
2009-05-29 21:36:00,1.72425,1.72445,1.72405,1.7243,51600000.0
2009-05-29 21:37:00,1.7243,1.72445,1.72425,1.7243,107800000.0
2009-05-29 21:38:00,1.7243,1.7247,1.7243,1.72445,124200000.0
2009-05-29 21:39:00,1.72445,1.7248,1.72435,1.7248,76000000.0
2009-05-29 21:40:00,1.72475,1.72485,1.72425,1.72465,277200000.0
2009-05-29 21:41:00,1.72465,1.72505,1.7245,1.7245,160000000.0
2009-05-29 21:42:00,1.7245,1.72475,1.7245,1.72475,160600000.0
2009-05-29 21:43:00,1.7247,1.7249,1.7247,1.72485,206600000.0
2009-05-29 21:44:00,1.7251,1.7261,1.72505,1.726,219400000.0
2009-05-29 21:45:00,1.72595,1.72615,1.72535,1.72535,205200000.0
2009-05-29 21:46:00,1.72535,1.72565,1.72485,1.72535,172400000.0
2009-05-29 21:47:00,1.7253,1.7254,1.7248,1.7252,145200000.0
2009-05-29 21:48:00,1.7252,1.7253,1.72475,1.72475,78000000.0
2009-05-29 21:49:00,1.7248,1.72545,1.7248,1.72535,141800000.0
2009-05-29 21:50:00,1.72535,1.72545,1.72535,1.72545,83200000.0
2009-05-29 21:51:00,1.72545,1.7255,1.72545,1.7255,59800000.0
2009-05-29 21:52:00,1.7255,1.72565,1.7253,1.72565,124400000.0
2009-05-29 21:53:00,1.72565,1.72565,1.7253,1.72535,107400000.0
2009-05-29 21:54:00,1.72535,1.7255,1.7251,1.7251,171200000.0
2009-05-29 21:55:00,1.7251,1.7256,1.7251,1.72555,141400000.0
2009-05-29 21:56:00,1.7253,1.7257,1.7253,1.7257,125200000.0
2009-05-29 21:57:00,1.72575,1.72575,1.7253,1.72565,266800000.0
2009-05-29 21:58:00,1.72565,1.72565,1.7252,1.72525,110800000.0
2009-05-29 21:59:00,1.7253,1.72595,1.72515,1.7255,268800000.0
2009-05-29 22:00:00,1.7253,1.7265,1.72515,1.72615,222800000.0
2009-05-29 22:01:00,1.7262,1.7267,1.726,1.7264,256800000.0
2009-05-29 22:02:00,1.7263,1.72675,1.72615,1.72655,185000000.0
2009-05-29 22:03:00,1.72655,1.7268,1.72645,1.7268,153600000.0
2009-05-29 22:04:00,1.7268,1.7268,1.7266,1.72665,103800000.0
2009-05-29 22:05:00,1.72665,1.72705,1.7266,1.72685,122600000.0
2009-05-29 22:06:00,1.7269,1.72725,1.72655,1.72725,182600000.0
2009-05-29 22:07:00,1.72725,1.7273,1.7272,1.7272,32200000.0
2009-05-29 22:08:00,1.72725,1.7276,1.72695,1.7272,182600000.0
2009-05-29 22:09:00,1.7273,1.7277,1.7273,1.7276,57400000.0
2009-05-29 22:10:00,1.72765,1.72765,1.72695,1.72695,48600000.0
2009-05-29 22:11:00,1.72695,1.7276,1.72695,1.72715,80600000.0
2009-05-29 22:12:00,1.7273,1.7274,1.72705,1.7272,110200000.0
2009-05-29 22:13:00,1.72725,1.72755,1.72725,1.72755,54800000.0
2009-05-29 22:14:00,1.7275,1.72755,1.7272,1.7272,104000000.0
2009-05-29 22:15:00,1.72715,1.7282,1.72705,1.7278,116800000.0
2009-05-29 22:16:00,1.7278,1.7281,1.72765,1.7277,37400000.0
2009-05-29 22:17:00,1.7277,1.72845,1.7277,1.72845,23400000.0
2009-05-29 22:18:00,1.72845,1.72925,1.7284,1.72925,88200000.0
2009-05-29 22:19:00,1.7292,1.7292,1.7288,1.7289,119800000.0
2009-05-29 22:20:00,1.729,1.72925,1.72885,1.7291,124400000.0
2009-05-29 22:21:00,1.7292,1.7292,1.7288,1.72905,60200000.0
2009-05-29 22:22:00,1.729,1.72905,1.7283,1.7288,94600000.0
2009-05-29 22:23:00,1.72875,1.7288,1.7279,1.72815,237200000.0
2009-05-29 22:24:00,1.72815,1.7284,1.72805,1.72805,81600000.0
2009-05-29 22:25:00,1.72805,1.7283,1.72785,1.72805,187800000.0
2009-05-29 22:26:00,1.7281,1.7281,1.7273,1.7274,66200000.0
2009-05-29 22:27:00,1.72745,1.7279,1.72745,1.72765,108800000.0
2009-05-29 22:28:00,1.72775,1.7279,1.7272,1.72725,143000000.0
2009-05-29 22:29:00,1.7273,1.72745,1.72685,1.72715,83600000.0
2009-05-29 22:30:00,1.7271,1.7276,1.7271,1.7276,98400000.0
2009-05-29 22:31:00,1.72775,1.72785,1.72775,1.72785,16000000.0
2009-05-29 22:32:00,1.72785,1.7281,1.7276,1.7281,48200000.0
2009-05-29 22:33:00,1.7283,1.7286,1.7282,1.72835,49400000.0
2009-05-29 22:34:00,1.7285,1.7285,1.7282,1.72825,44800000.0
2009-05-29 22:35:00,1.7282,1.72825,1.7282,1.72825,39400000.0
2009-05-29 22:36:00,1.72825,1.72825,1.72825,1.72825,21000000.0
2009-05-29 22:37:00,1.72805,1.7283,1.72805,1.72825,69800000.0
2009-05-29 22:38:00,1.7283,1.7285,1.7282,1.72845,122800000.0
2009-05-29 22:39:00,1.72875,1.7289,1.72875,1.72885,32000000.0
2009-05-29 22:40:00,1.72885,1.72905,1.72885,1.72905,41600000.0
2009-05-29 22:41:00,1.7293,1.7294,1.72805,1.72815,84200000.0
2009-05-29 22:42:00,1.72815,1.72855,1.72785,1.7279,222600000.0
2009-05-29 22:43:00,1.72795,1.72795,1.7278,1.72795,54800000.0
2009-05-29 22:44:00,1.72795,1.7282,1.72785,1.7282,59000000.0
2009-05-29 22:45:00,1.72815,1.7286,1.7274,1.7279,141000000.0
2009-05-29 22:46:00,1.7279,1.7279,1.72765,1.7277,32000000.0
2009-05-29 22:47:00,1.7277,1.728,1.7277,1.7279,60600000.0
2009-05-29 22:48:00,1.72795,1.7281,1.72775,1.7281,64200000.0
2009-05-29 22:49:00,1.7281,1.7283,1.7281,1.72825,68600000.0
2009-05-29 22:50:00,1.72835,1.7284,1.72825,1.7283,59800000.0
2009-05-29 22:51:00,1.7283,1.7284,1.7282,1.7284,44800000.0
2009-05-29 22:52:00,1.7283,1.7285,1.72775,1.72795,152200000.0
2009-05-29 22:53:00,1.72785,1.7279,1.7274,1.7274,65800000.0
2009-05-29 22:54:00,1.7274,1.7275,1.7274,1.7274,38800000.0
2009-05-29 22:55:00,1.72745,1.7275,1.7274,1.7274,21600000.0
2009-05-29 22:56:00,1.7274,1.72755,1.72585,1.72625,70800000.0
2009-05-29 22:57:00,1.72645,1.72685,1.72645,1.72685,26000000.0
2009-05-29 22:58:00,1.7269,1.727,1.7264,1.7264,122400000.0
2009-05-29 22:59:00,1.7264,1.7271,1.72635,1.7267,111200000.0
2009-05-31 23:00:00,1.72742,1.72742,1.72636,1.72716,52200000.0
2009-05-31 23:01:00,1.72677,1.72717,1.7262,1.72644,63000000.0
2009-05-31 23:02:00,1.72635,1.7265,1.7254,1.72615,9800000.0
2009-05-31 23:03:00,1.72615,1.7264,1.72615,1.7264,3000000.0
2009-05-31 23:04:00,1.7264,1.7264,1.7262,1.7262,2200000.0
2009-05-31 23:05:00,1.72615,1.7266,1.72615,1.72635,5200000.0
2009-05-31 23:06:00,1.7263,1.7264,1.72575,1.72605,19200000.0
2009-05-31 23:07:00,1.726,1.72605,1.72595,1.72595,4000000.0
2009-05-31 23:08:00,1.72595,1.72605,1.72595,1.72605,3000000.0
2009-05-31 23:09:00,1.72675,1.72675,1.72645,1.72651,43200000.0
2009-05-31 23:10:00,1.72585,1.72605,1.72585,1.72605,4200000.0
2009-05-31 23:11:00,1.72615,1.72615,1.72615,1.72615,1000000.0
2009-05-31 23:12:00,1.72605,1.72605,1.72605,1.72605,1200000.0
2009-05-31 23:13:00,1.72605,1.7261,1.72605,1.72605,8000000.0
2009-05-31 23:14:00,1.72605,1.72605,1.72605,1.72605,3200000.0
2009-05-31 23:15:00,1.7262,1.7262,1.7262,1.7262,1000000.0
2009-05-31 23:16:00,1.7262,1.72625,1.7262,1.72625,2000000.0
2009-05-31 23:17:00,1.72705,1.72725,1.72705,1.72705,6600000.0
2009-05-31 23:18:00,1.7269,1.7269,1.7267,1.7267,9200000.0
2009-05-31 23:19:00,1.72679,1.72688,1.72672,1.72675,71600000.0
2009-05-31 23:20:00,1.72665,1.72665,1.72665,1.72665,2800000.0
2009-05-31 23:21:00,1.72726,1.72726,1.72701,1.72701,36400000.0
2009-05-31 23:22:00,1.7265,1.72655,1.7265,1.72653,29600000.0
2009-05-31 23:23:00,1.72665,1.72665,1.72665,1.72665,1600000.0
2009-05-31 23:24:00,1.72665,1.72665,1.72665,1.72665,1600000.0
2009-05-31 23:25:00,1.72644,1.72654,1.72631,1.72646,90800000.0
2009-05-31 23:26:00,1.72665,1.7273,1.72665,1.7273,11200000.0
2009-05-31 23:27:00,1.72725,1.7277,1.7267,1.7268,17000000.0
2009-05-31 23:28:00,1.72695,1.7274,1.7267,1.727,6000000.0
2009-05-31 23:29:00,1.727,1.72745,1.727,1.72745,2600000.0
2009-05-31 23:30:00,1.72713,1.72725,1.72703,1.7272,72400000.0
2009-05-31 23:31:00,1.72755,1.72755,1.72755,1.72755,1600000.0
2009-05-31 23:32:00,1.72713,1.72715,1.72713,1.72715,2000000.0
2009-05-31 23:33:00,1.72755,1.72765,1.7274,1.72765,30400000.0
2009-05-31 23:34:00,1.7276,1.7276,1.72755,1.72755,3200000.0
2009-05-31 23:35:00,1.72795,1.728,1.72725,1.72775,19600000.0
2009-05-31 23:36:00,1.7278,1.72785,1.7274,1.72745,17200000.0
2009-05-31 23:37:00,1.72745,1.72745,1.7273,1.7273,9600000.0
2009-05-31 23:38:00,1.7272,1.7273,1.7272,1.7272,6000000.0
2009-05-31 23:39:00,1.7271,1.7273,1.7271,1.72715,10400000.0
2009-05-31 23:40:00,1.72715,1.7272,1.72715,1.7272,3600000.0
2009-05-31 23:41:00,1.72715,1.72715,1.72715,1.72715,3200000.0
2009-05-31 23:42:00,1.72705,1.7272,1.727,1.7272,40400000.0
2009-05-31 23:43:00,1.7272,1.72735,1.727,1.7273,51000000.0
2009-05-31 23:44:00,1.72715,1.7274,1.7265,1.7265,18800000.0
2009-05-31 23:45:00,1.7267,1.72675,1.72585,1.72625,29600000.0
2009-05-31 23:46:00,1.7263,1.72655,1.72615,1.72645,22000000.0
2009-05-31 23:47:00,1.7264,1.72695,1.72635,1.72695,31800000.0
2009-05-31 23:48:00,1.7271,1.7272,1.7265,1.72695,36200000.0
2009-05-31 23:49:00,1.727,1.7272,1.72675,1.72695,55800000.0
2009-05-31 23:50:00,1.727,1.727,1.72695,1.72695,2000000.0
2009-05-31 23:51:00,1.7269,1.727,1.72615,1.72655,45000000.0
2009-05-31 23:52:00,1.7265,1.72685,1.72625,1.72685,43800000.0
2009-05-31 23:53:00,1.72695,1.72725,1.72695,1.72725,11800000.0
2009-05-31 23:54:00,1.7274,1.7274,1.72515,1.7262,70000000.0
2009-05-31 23:55:00,1.7262,1.7265,1.72525,1.7265,22600000.0
2009-05-31 23:56:00,1.7265,1.7267,1.7265,1.7267,10800000.0
2009-05-31 23:57:00,1.72665,1.72665,1.72665,1.72665,4800000.0
2009-05-31 23:58:00,1.72665,1.7267,1.7265,1.7265,23400000.0
2009-05-31 23:59:00,1.7265,1.727,1.72625,1.727,32400000.0
2009-06-01 00:00:00,1.727,1.727,1.72675,1.72695,20800000.0
2009-06-01 00:01:00,1.72685,1.72695,1.72675,1.7268,21800000.0
2009-06-01 00:02:00,1.72655,1.72715,1.72655,1.7271,28600000.0
2009-06-01 00:03:00,1.7271,1.72725,1.7268,1.72695,25000000.0
2009-06-01 00:04:00,1.72695,1.72735,1.72695,1.72735,18200000.0
2009-06-01 00:05:00,1.7272,1.7277,1.72715,1.7275,45800000.0
2009-06-01 00:06:00,1.72745,1.72775,1.72745,1.72765,26400000.0
2009-06-01 00:07:00,1.7279,1.72815,1.7277,1.7281,28800000.0
2009-06-01 00:08:00,1.728,1.728,1.728,1.728,1200000.0
2009-06-01 00:09:00,1.7281,1.72865,1.7281,1.7282,40800000.0
2009-06-01 00:10:00,1.72825,1.72855,1.72825,1.7285,29800000.0
2009-06-01 00:11:00,1.7284,1.7284,1.7283,1.7283,4800000.0
2009-06-01 00:12:00,1.7283,1.7283,1.72815,1.72815,8000000.0
2009-06-01 00:13:00,1.72815,1.72815,1.7281,1.72815,6400000.0
2009-06-01 00:14:00,1.72815,1.72835,1.72815,1.7283,20200000.0
2009-06-01 00:15:00,1.7283,1.7285,1.7283,1.72845,65000000.0
2009-06-01 00:16:00,1.72845,1.72845,1.72785,1.7281,64000000.0
2009-06-01 00:17:00,1.72805,1.7282,1.72805,1.7281,9600000.0
2009-06-01 00:18:00,1.72805,1.7281,1.7279,1.728,39600000.0
2009-06-01 00:19:00,1.728,1.728,1.72685,1.72745,61200000.0
2009-06-01 00:20:00,1.72745,1.7276,1.7272,1.7276,22600000.0
2009-06-01 00:21:00,1.72765,1.7279,1.72735,1.72735,18800000.0
2009-06-01 00:22:00,1.72735,1.72775,1.72725,1.72725,23400000.0
2009-06-01 00:23:00,1.72725,1.72725,1.7271,1.72725,11400000.0
2009-06-01 00:24:00,1.7272,1.7279,1.7272,1.7276,29000000.0
2009-06-01 00:25:00,1.72755,1.72755,1.72725,1.7275,18000000.0
2009-06-01 00:26:00,1.72755,1.7279,1.7274,1.72755,23600000.0
2009-06-01 00:27:00,1.72755,1.72755,1.72725,1.7274,21200000.0
2009-06-01 00:28:00,1.72735,1.7278,1.72725,1.7277,97800000.0
2009-06-01 00:29:00,1.7277,1.7278,1.7272,1.7274,66600000.0
2009-06-01 00:30:00,1.72705,1.7274,1.7262,1.72625,55000000.0
2009-06-01 00:31:00,1.72645,1.7273,1.72615,1.72715,73200000.0
2009-06-01 00:32:00,1.72735,1.72745,1.72605,1.72605,52400000.0
2009-06-01 00:33:00,1.726,1.72645,1.7259,1.72625,20600000.0
2009-06-01 00:34:00,1.7263,1.7267,1.7259,1.72665,39600000.0
2009-06-01 00:35:00,1.7269,1.72695,1.72605,1.72605,35000000.0
2009-06-01 00:36:00,1.7262,1.72635,1.7259,1.72635,14800000.0
2009-06-01 00:37:00,1.72635,1.72665,1.72595,1.72615,82800000.0
2009-06-01 00:38:00,1.7261,1.72615,1.7255,1.7255,299200000.0
2009-06-01 00:39:00,1.7257,1.7264,1.72565,1.7257,252800000.0
2009-06-01 00:40:00,1.7257,1.7258,1.7257,1.7258,26400000.0
2009-06-01 00:41:00,1.7258,1.7267,1.7258,1.7267,79000000.0
2009-06-01 00:42:00,1.7267,1.7267,1.72585,1.726,18200000.0
2009-06-01 00:43:00,1.72605,1.7263,1.72605,1.7263,15200000.0
2009-06-01 00:44:00,1.72635,1.72635,1.7253,1.7262,39000000.0
2009-06-01 00:45:00,1.7263,1.72675,1.7263,1.72675,15600000.0
2009-06-01 00:46:00,1.7266,1.72725,1.7266,1.7271,77800000.0
2009-06-01 00:47:00,1.7271,1.7276,1.7267,1.7273,130400000.0
2009-06-01 00:48:00,1.7273,1.72785,1.72715,1.72775,34600000.0
2009-06-01 00:49:00,1.7278,1.72785,1.7274,1.72775,29000000.0
2009-06-01 00:50:00,1.72785,1.728,1.72785,1.728,8000000.0
2009-06-01 00:51:00,1.728,1.72805,1.72785,1.7279,19000000.0
2009-06-01 00:52:00,1.72795,1.7286,1.72795,1.7285,72000000.0
2009-06-01 00:53:00,1.72835,1.72835,1.7277,1.7281,76800000.0
2009-06-01 00:54:00,1.72805,1.72845,1.728,1.72845,55000000.0
2009-06-01 00:55:00,1.72835,1.7286,1.72805,1.7283,56600000.0
2009-06-01 00:56:00,1.7283,1.7283,1.728,1.72805,12000000.0
2009-06-01 00:57:00,1.728,1.7281,1.728,1.72805,16000000.0
2009-06-01 00:58:00,1.72805,1.72815,1.72805,1.72815,10600000.0
2009-06-01 00:59:00,1.72815,1.72825,1.7281,1.72815,14600000.0
2009-06-01 01:00:00,1.72815,1.7282,1.7273,1.72785,76000000.0
2009-06-01 01:01:00,1.7277,1.7282,1.7277,1.72815,79600000.0
2009-06-01 01:02:00,1.7282,1.72845,1.7282,1.72845,32400000.0
2009-06-01 01:03:00,1.7283,1.72845,1.7281,1.7281,46600000.0
2009-06-01 01:04:00,1.7281,1.72835,1.728,1.72825,91600000.0
2009-06-01 01:05:00,1.7283,1.7286,1.7283,1.7286,32600000.0
2009-06-01 01:06:00,1.72855,1.7291,1.7285,1.72875,64600000.0
2009-06-01 01:07:00,1.7288,1.72915,1.72825,1.7284,104800000.0
2009-06-01 01:08:00,1.72845,1.72855,1.7281,1.72855,107400000.0
2009-06-01 01:09:00,1.72855,1.7286,1.72835,1.7285,15800000.0
2009-06-01 01:10:00,1.7285,1.72895,1.7284,1.72865,31200000.0
2009-06-01 01:11:00,1.72865,1.7287,1.72855,1.7286,36200000.0
2009-06-01 01:12:00,1.7285,1.7286,1.7285,1.72855,13400000.0
2009-06-01 01:13:00,1.72855,1.72865,1.72855,1.72865,7600000.0
2009-06-01 01:14:00,1.7286,1.7286,1.7286,1.7286,1200000.0
2009-06-01 01:15:00,1.72875,1.7288,1.7278,1.7278,60000000.0
2009-06-01 01:16:00,1.7279,1.72855,1.72785,1.7284,101000000.0
2009-06-01 01:17:00,1.72845,1.72855,1.72845,1.72845,10000000.0
2009-06-01 01:18:00,1.72845,1.7286,1.72825,1.72855,69000000.0
2009-06-01 01:19:00,1.72855,1.72885,1.72855,1.72885,4000000.0
2009-06-01 01:20:00,1.729,1.72915,1.729,1.72915,10800000.0
2009-06-01 01:21:00,1.729,1.729,1.729,1.729,2400000.0
2009-06-01 01:22:00,1.729,1.72915,1.729,1.72915,10800000.0
2009-06-01 01:23:00,1.72935,1.72935,1.72935,1.72935,1200000.0
2009-06-01 01:24:00,1.72935,1.72935,1.72935,1.72935,6000000.0
2009-06-01 01:25:00,1.72925,1.72935,1.72855,1.72865,181000000.0
2009-06-01 01:26:00,1.7286,1.7292,1.7286,1.72905,81000000.0
2009-06-01 01:27:00,1.72915,1.72915,1.72905,1.72905,19200000.0
2009-06-01 01:28:00,1.72905,1.72905,1.7287,1.72875,36400000.0
2009-06-01 01:29:00,1.7287,1.7292,1.7287,1.72905,134200000.0
2009-06-01 01:30:00,1.72915,1.72915,1.7291,1.7291,6400000.0
2009-06-01 01:31:00,1.729,1.7294,1.729,1.7294,25600000.0
2009-06-01 01:32:00,1.7295,1.7299,1.72945,1.7295,44800000.0
2009-06-01 01:33:00,1.7295,1.7295,1.72945,1.72945,4800000.0
2009-06-01 01:34:00,1.72945,1.72945,1.72925,1.72925,3200000.0
2009-06-01 01:35:00,1.72945,1.7295,1.72945,1.7295,8000000.0
2009-06-01 01:36:00,1.72945,1.7295,1.7294,1.72945,21600000.0
2009-06-01 01:37:00,1.7295,1.72965,1.72945,1.72945,10200000.0
2009-06-01 01:38:00,1.72955,1.7297,1.72945,1.72945,19000000.0
2009-06-01 01:39:00,1.7295,1.73055,1.7295,1.73045,150000000.0
2009-06-01 01:40:00,1.73045,1.73075,1.7304,1.7305,85400000.0
2009-06-01 01:41:00,1.73045,1.7305,1.73015,1.7303,38600000.0
2009-06-01 01:42:00,1.7304,1.7305,1.7303,1.7303,42800000.0
2009-06-01 01:43:00,1.73035,1.73055,1.7303,1.73055,17800000.0
2009-06-01 01:44:00,1.7306,1.73075,1.73055,1.73075,25600000.0
2009-06-01 01:45:00,1.7309,1.73095,1.7302,1.7304,63200000.0
2009-06-01 01:46:00,1.73035,1.73075,1.73035,1.73055,12200000.0
2009-06-01 01:47:00,1.73055,1.7308,1.73055,1.7306,76600000.0
2009-06-01 01:48:00,1.73045,1.7307,1.7298,1.73065,62200000.0
2009-06-01 01:49:00,1.7306,1.73065,1.7305,1.7305,33200000.0
2009-06-01 01:50:00,1.73055,1.7306,1.7305,1.7306,17200000.0
2009-06-01 01:51:00,1.73055,1.7306,1.72955,1.72965,51800000.0
2009-06-01 01:52:00,1.7297,1.72985,1.7294,1.7294,68000000.0
2009-06-01 01:53:00,1.7294,1.7295,1.72925,1.7294,42400000.0
2009-06-01 01:54:00,1.72945,1.72975,1.72935,1.7295,48000000.0
2009-06-01 01:55:00,1.7295,1.7297,1.7295,1.72965,52000000.0
2009-06-01 01:56:00,1.72955,1.72955,1.729,1.72945,59400000.0
2009-06-01 01:57:00,1.7295,1.7297,1.72945,1.7297,11600000.0
2009-06-01 01:58:00,1.7298,1.7298,1.7297,1.72975,8400000.0
2009-06-01 01:59:00,1.72975,1.7299,1.72965,1.72985,57800000.0
2009-06-01 02:00:00,1.7299,1.7304,1.7295,1.7296,80400000.0
2009-06-01 02:01:00,1.7295,1.7301,1.7295,1.73005,67600000.0
2009-06-01 02:02:00,1.73005,1.73005,1.7298,1.73005,17200000.0
2009-06-01 02:03:00,1.72995,1.73005,1.7298,1.72995,28000000.0
2009-06-01 02:04:00,1.72995,1.73,1.7298,1.7299,28400000.0
2009-06-01 02:05:00,1.72995,1.72995,1.7293,1.7293,54800000.0
2009-06-01 02:06:00,1.7293,1.7298,1.7291,1.7298,115600000.0
2009-06-01 02:07:00,1.7299,1.7299,1.7293,1.72955,62600000.0
2009-06-01 02:08:00,1.72945,1.72995,1.72945,1.7299,33800000.0
2009-06-01 02:09:00,1.72985,1.72985,1.72945,1.72955,29400000.0
2009-06-01 02:10:00,1.72945,1.72975,1.7294,1.7297,22000000.0
2009-06-01 02:11:00,1.72975,1.72985,1.72965,1.7298,41400000.0
2009-06-01 02:12:00,1.72985,1.72985,1.7294,1.72945,98800000.0
2009-06-01 02:13:00,1.72945,1.7297,1.7292,1.72955,57600000.0
2009-06-01 02:14:00,1.72955,1.7297,1.7293,1.7297,59400000.0
2009-06-01 02:15:00,1.7297,1.7297,1.7294,1.7294,52200000.0
2009-06-01 02:16:00,1.7294,1.72945,1.7294,1.72945,46600000.0
2009-06-01 02:17:00,1.7294,1.7294,1.72895,1.7291,92200000.0
2009-06-01 02:18:00,1.72915,1.7293,1.729,1.7292,82000000.0
2009-06-01 02:19:00,1.72915,1.7294,1.729,1.7293,100200000.0
2009-06-01 02:20:00,1.7294,1.7295,1.72925,1.7293,42000000.0
2009-06-01 02:21:00,1.7293,1.7295,1.729,1.729,66000000.0
2009-06-01 02:22:00,1.7291,1.72935,1.7289,1.72915,41000000.0
2009-06-01 02:23:00,1.72915,1.7293,1.729,1.7292,53000000.0
2009-06-01 02:24:00,1.72915,1.7295,1.72915,1.72925,77000000.0
2009-06-01 02:25:00,1.72925,1.7295,1.72915,1.7295,73000000.0
2009-06-01 02:26:00,1.72945,1.72955,1.72895,1.72915,65000000.0
2009-06-01 02:27:00,1.7292,1.7293,1.72885,1.7293,35600000.0
2009-06-01 02:28:00,1.72925,1.72945,1.7292,1.72945,18800000.0
2009-06-01 02:29:00,1.7295,1.7295,1.72845,1.7293,121800000.0
2009-06-01 02:30:00,1.7293,1.7296,1.7287,1.72895,82600000.0
2009-06-01 02:31:00,1.7289,1.7296,1.72875,1.7292,72800000.0
2009-06-01 02:32:00,1.72915,1.7296,1.72915,1.72955,34000000.0
2009-06-01 02:33:00,1.7296,1.7297,1.72945,1.7296,65200000.0
2009-06-01 02:34:00,1.7296,1.72985,1.7294,1.7294,73000000.0
2009-06-01 02:35:00,1.7295,1.72965,1.72885,1.72895,117000000.0
2009-06-01 02:36:00,1.729,1.72905,1.72875,1.729,56600000.0
2009-06-01 02:37:00,1.72895,1.72905,1.7286,1.72865,79200000.0
2009-06-01 02:38:00,1.7286,1.72865,1.7282,1.7283,60600000.0
2009-06-01 02:39:00,1.7283,1.7289,1.728,1.72845,106600000.0
2009-06-01 02:40:00,1.7285,1.72865,1.7283,1.7284,122400000.0
2009-06-01 02:41:00,1.72855,1.7293,1.72835,1.7293,149800000.0
2009-06-01 02:42:00,1.7293,1.72945,1.72835,1.7287,135600000.0
2009-06-01 02:43:00,1.72875,1.7288,1.72845,1.72855,69200000.0
2009-06-01 02:44:00,1.72855,1.7288,1.7285,1.7288,66200000.0
2009-06-01 02:45:00,1.72885,1.7294,1.7284,1.72875,190400000.0
2009-06-01 02:46:00,1.72875,1.73005,1.7287,1.7299,190800000.0
2009-06-01 02:47:00,1.7299,1.7307,1.72985,1.73065,163800000.0
2009-06-01 02:48:00,1.73065,1.73085,1.7303,1.7306,137600000.0
2009-06-01 02:49:00,1.7306,1.7306,1.7297,1.72995,247400000.0
2009-06-01 02:50:00,1.72995,1.73025,1.7294,1.7297,119200000.0
2009-06-01 02:51:00,1.72965,1.72975,1.7293,1.72945,85400000.0
2009-06-01 02:52:00,1.7295,1.7297,1.7292,1.72945,71800000.0
2009-06-01 02:53:00,1.7294,1.7297,1.72875,1.72965,78400000.0
2009-06-01 02:54:00,1.72955,1.7296,1.72815,1.72825,84000000.0
2009-06-01 02:55:00,1.7282,1.7293,1.72795,1.729,79600000.0
2009-06-01 02:56:00,1.729,1.72925,1.72865,1.729,131000000.0
2009-06-01 02:57:00,1.729,1.7291,1.7284,1.7285,91200000.0
2009-06-01 02:58:00,1.72845,1.72915,1.72845,1.72895,76800000.0
2009-06-01 02:59:00,1.72905,1.7294,1.7287,1.7292,87000000.0
2009-06-01 03:00:00,1.7292,1.73,1.7288,1.7295,136600000.0
2009-06-01 03:01:00,1.7294,1.7297,1.72895,1.72905,141800000.0
2009-06-01 03:02:00,1.72905,1.72925,1.72885,1.729,110200000.0
2009-06-01 03:03:00,1.7289,1.7293,1.72855,1.7292,129200000.0
2009-06-01 03:04:00,1.7291,1.72925,1.72895,1.72915,69000000.0
2009-06-01 03:05:00,1.7292,1.72945,1.7291,1.7294,58200000.0
2009-06-01 03:06:00,1.7293,1.72935,1.72895,1.72915,70000000.0
2009-06-01 03:07:00,1.72915,1.72935,1.72865,1.7291,100200000.0
2009-06-01 03:08:00,1.72915,1.72945,1.729,1.72935,141600000.0
2009-06-01 03:09:00,1.72935,1.72955,1.7288,1.72955,135800000.0
2009-06-01 03:10:00,1.72945,1.72965,1.7292,1.7296,62000000.0
2009-06-01 03:11:00,1.72955,1.7299,1.72945,1.72945,84800000.0
2009-06-01 03:12:00,1.72945,1.7299,1.72935,1.7296,58800000.0
2009-06-01 03:13:00,1.7296,1.72985,1.7292,1.7294,96200000.0
2009-06-01 03:14:00,1.72945,1.72985,1.72935,1.72985,54000000.0
2009-06-01 03:15:00,1.72985,1.72985,1.72955,1.72965,131800000.0
2009-06-01 03:16:00,1.7296,1.73005,1.7296,1.7298,62400000.0
2009-06-01 03:17:00,1.72985,1.72995,1.7298,1.7299,97000000.0
2009-06-01 03:18:00,1.72995,1.73015,1.72955,1.7299,160800000.0
2009-06-01 03:19:00,1.73,1.73105,1.72995,1.73085,112200000.0
2009-06-01 03:20:00,1.7309,1.73095,1.7297,1.7297,154600000.0
2009-06-01 03:21:00,1.72975,1.7306,1.72975,1.7305,114400000.0
2009-06-01 03:22:00,1.7305,1.7307,1.73025,1.7304,101400000.0
2009-06-01 03:23:00,1.7304,1.73045,1.7298,1.72985,181600000.0
2009-06-01 03:24:00,1.72975,1.73045,1.7297,1.7304,122200000.0
2009-06-01 03:25:00,1.73035,1.73075,1.73005,1.73015,180800000.0
2009-06-01 03:26:00,1.7302,1.73045,1.72975,1.7299,110000000.0
2009-06-01 03:27:00,1.72995,1.72995,1.72915,1.72965,139200000.0
2009-06-01 03:28:00,1.7298,1.7304,1.7296,1.7303,179800000.0
2009-06-01 03:29:00,1.7303,1.731,1.7303,1.7309,83200000.0
2009-06-01 03:30:00,1.73095,1.73095,1.73,1.7301,117600000.0
2009-06-01 03:31:00,1.73005,1.73055,1.73005,1.7305,65400000.0
2009-06-01 03:32:00,1.73055,1.73075,1.7294,1.72985,100400000.0
2009-06-01 03:33:00,1.73,1.7308,1.7298,1.73075,228400000.0
2009-06-01 03:34:00,1.7308,1.731,1.73005,1.7305,209200000.0
2009-06-01 03:35:00,1.7306,1.73085,1.7305,1.7305,106800000.0
2009-06-01 03:36:00,1.7305,1.7307,1.73025,1.73065,76600000.0
2009-06-01 03:37:00,1.7305,1.73105,1.7305,1.73105,66800000.0
2009-06-01 03:38:00,1.73105,1.73125,1.73085,1.7311,130400000.0
2009-06-01 03:39:00,1.7312,1.7314,1.731,1.731,81200000.0
2009-06-01 03:40:00,1.7309,1.73115,1.73075,1.73115,92000000.0
2009-06-01 03:41:00,1.73115,1.7315,1.7311,1.73125,100200000.0
2009-06-01 03:42:00,1.73145,1.7317,1.7309,1.7309,69800000.0
2009-06-01 03:43:00,1.7312,1.7312,1.7307,1.73095,48600000.0
2009-06-01 03:44:00,1.7308,1.7309,1.7307,1.7308,39200000.0
2009-06-01 03:45:00,1.7309,1.73095,1.7308,1.7308,40400000.0
2009-06-01 03:46:00,1.73095,1.73105,1.7305,1.7306,50200000.0
2009-06-01 03:47:00,1.7306,1.73115,1.7306,1.7306,54800000.0
2009-06-01 03:48:00,1.73065,1.73105,1.7304,1.7306,72000000.0
2009-06-01 03:49:00,1.7306,1.7311,1.7306,1.731,82400000.0
2009-06-01 03:50:00,1.73095,1.73125,1.73095,1.73115,70200000.0
2009-06-01 03:51:00,1.73115,1.7313,1.73045,1.7308,83600000.0
2009-06-01 03:52:00,1.73085,1.73105,1.73055,1.73105,104000000.0
2009-06-01 03:53:00,1.731,1.7319,1.7309,1.7319,34600000.0
2009-06-01 03:54:00,1.7319,1.7321,1.73165,1.73165,68400000.0
2009-06-01 03:55:00,1.7316,1.73175,1.73125,1.73175,118000000.0
2009-06-01 03:56:00,1.73165,1.7323,1.7316,1.73205,82600000.0
2009-06-01 03:57:00,1.73205,1.73215,1.7315,1.7316,95800000.0
2009-06-01 03:58:00,1.7314,1.7318,1.73105,1.7316,60400000.0
2009-06-01 03:59:00,1.7316,1.73185,1.73115,1.73125,206800000.0
2009-06-01 04:00:00,1.7314,1.7317,1.7314,1.7317,95200000.0
2009-06-01 04:01:00,1.7319,1.7321,1.7317,1.73175,86600000.0
2009-06-01 04:02:00,1.73175,1.7318,1.7315,1.7315,92800000.0
2009-06-01 04:03:00,1.7315,1.7319,1.73125,1.73145,70600000.0
2009-06-01 04:04:00,1.7315,1.73175,1.73135,1.73145,118400000.0
2009-06-01 04:05:00,1.7314,1.73185,1.7314,1.73175,79200000.0
2009-06-01 04:06:00,1.73175,1.7318,1.73175,1.7318,5000000.0
2009-06-01 04:07:00,1.7318,1.7318,1.73145,1.73155,109800000.0
2009-06-01 04:08:00,1.73155,1.73175,1.73155,1.73165,58800000.0
2009-06-01 04:09:00,1.73165,1.73165,1.73145,1.7315,88800000.0
2009-06-01 04:10:00,1.7315,1.73155,1.73145,1.73155,107200000.0
2009-06-01 04:11:00,1.7316,1.73195,1.73155,1.7319,78400000.0
2009-06-01 04:12:00,1.7319,1.7319,1.7317,1.7317,37600000.0
2009-06-01 04:13:00,1.7317,1.7318,1.7315,1.7316,133600000.0
2009-06-01 04:14:00,1.73155,1.73205,1.7315,1.7318,197200000.0
2009-06-01 04:15:00,1.7317,1.73215,1.73155,1.73165,197200000.0
2009-06-01 04:16:00,1.7316,1.7317,1.73155,1.73155,173000000.0
2009-06-01 04:17:00,1.73155,1.73175,1.7315,1.73175,148000000.0
2009-06-01 04:18:00,1.73175,1.73195,1.7316,1.73185,108400000.0
2009-06-01 04:19:00,1.73185,1.73185,1.73175,1.73175,105200000.0
2009-06-01 04:20:00,1.73185,1.73195,1.7318,1.73185,75200000.0
2009-06-01 04:21:00,1.7319,1.73195,1.73175,1.73175,20200000.0
2009-06-01 04:22:00,1.73185,1.73185,1.73185,1.73185,15200000.0
2009-06-01 04:23:00,1.73185,1.73205,1.73165,1.73195,181600000.0
2009-06-01 04:24:00,1.73195,1.7321,1.7317,1.73185,60800000.0
2009-06-01 04:25:00,1.73185,1.73195,1.7318,1.73195,24000000.0
2009-06-01 04:26:00,1.7319,1.73195,1.7318,1.7318,20000000.0
2009-06-01 04:27:00,1.7318,1.733,1.7316,1.7328,163400000.0
2009-06-01 04:28:00,1.7326,1.7329,1.73195,1.7324,270800000.0
2009-06-01 04:29:00,1.73235,1.7327,1.7322,1.7322,76800000.0
2009-06-01 04:30:00,1.7322,1.7329,1.73205,1.7327,209000000.0
2009-06-01 04:31:00,1.7327,1.733,1.7323,1.73235,111200000.0
2009-06-01 04:32:00,1.73235,1.7329,1.732,1.73285,183200000.0
2009-06-01 04:33:00,1.73275,1.7329,1.7326,1.7326,47400000.0
2009-06-01 04:34:00,1.73265,1.73265,1.7324,1.7325,140800000.0
2009-06-01 04:35:00,1.7325,1.73275,1.7325,1.7326,168800000.0
2009-06-01 04:36:00,1.7326,1.7326,1.732,1.7322,112200000.0
2009-06-01 04:37:00,1.73215,1.73225,1.7319,1.7322,112400000.0
2009-06-01 04:38:00,1.7322,1.7327,1.73205,1.73265,39800000.0
2009-06-01 04:39:00,1.7325,1.7326,1.7319,1.73215,114000000.0
2009-06-01 04:40:00,1.7322,1.7327,1.7319,1.7325,233400000.0
2009-06-01 04:41:00,1.7325,1.73275,1.73205,1.7324,178600000.0
2009-06-01 04:42:00,1.7324,1.73245,1.73205,1.7324,40400000.0
2009-06-01 04:43:00,1.7324,1.73295,1.7323,1.73235,251000000.0
2009-06-01 04:44:00,1.7325,1.73305,1.73245,1.7328,205000000.0
2009-06-01 04:45:00,1.7328,1.733,1.73265,1.73265,192000000.0
2009-06-01 04:46:00,1.7327,1.7329,1.7324,1.73265,107800000.0
2009-06-01 04:47:00,1.73275,1.73275,1.73225,1.73225,205200000.0
2009-06-01 04:48:00,1.73225,1.73255,1.73225,1.73235,52600000.0
2009-06-01 04:49:00,1.73235,1.7327,1.73235,1.7325,261000000.0
2009-06-01 04:50:00,1.7326,1.73285,1.7326,1.73265,540800000.0
2009-06-01 04:51:00,1.7327,1.73285,1.7326,1.73265,138600000.0
2009-06-01 04:52:00,1.73275,1.73305,1.7327,1.73295,315000000.0
2009-06-01 04:53:00,1.7328,1.7331,1.73275,1.73305,201600000.0
2009-06-01 04:54:00,1.73295,1.733,1.7329,1.73295,95200000.0
2009-06-01 04:55:00,1.73295,1.7331,1.73295,1.73305,159200000.0
2009-06-01 04:56:00,1.7331,1.73335,1.73295,1.7332,292600000.0
2009-06-01 04:57:00,1.7332,1.73325,1.73255,1.73265,163600000.0
2009-06-01 04:58:00,1.7327,1.73285,1.73265,1.73265,14200000.0
2009-06-01 04:59:00,1.7326,1.7327,1.73215,1.73235,148600000.0
2009-06-01 05:00:00,1.7325,1.7329,1.7325,1.7326,236200000.0
2009-06-01 05:01:00,1.7326,1.73305,1.7326,1.73275,209600000.0
2009-06-01 05:02:00,1.7328,1.73285,1.73265,1.73265,44400000.0
2009-06-01 05:03:00,1.7326,1.73275,1.7326,1.7327,80600000.0
2009-06-01 05:04:00,1.7327,1.7327,1.7327,1.7327,37200000.0
2009-06-01 05:05:00,1.7327,1.7328,1.73225,1.73225,117200000.0
2009-06-01 05:06:00,1.7323,1.73255,1.73225,1.73235,171600000.0
2009-06-01 05:07:00,1.7324,1.7325,1.73235,1.7325,27800000.0
2009-06-01 05:08:00,1.7325,1.73295,1.7324,1.7325,119000000.0
2009-06-01 05:09:00,1.7325,1.73285,1.73245,1.73275,66400000.0
2009-06-01 05:10:00,1.7328,1.733,1.73275,1.733,53800000.0
2009-06-01 05:11:00,1.73295,1.73295,1.7328,1.7328,42000000.0
2009-06-01 05:12:00,1.7328,1.7328,1.7326,1.7326,83000000.0
2009-06-01 05:13:00,1.7327,1.7327,1.73245,1.7326,18600000.0
2009-06-01 05:14:00,1.73255,1.73265,1.7322,1.73235,110600000.0
2009-06-01 05:15:00,1.7323,1.7325,1.7322,1.7325,47000000.0
2009-06-01 05:16:00,1.73245,1.7326,1.73245,1.7326,98400000.0
2009-06-01 05:17:00,1.73265,1.7327,1.73255,1.73265,62800000.0
2009-06-01 05:18:00,1.7326,1.73275,1.7325,1.73265,83000000.0
2009-06-01 05:19:00,1.7326,1.73305,1.73245,1.7329,85200000.0
2009-06-01 05:20:00,1.7329,1.733,1.7327,1.7329,85200000.0
2009-06-01 05:21:00,1.7329,1.73315,1.73285,1.7331,47000000.0
2009-06-01 05:22:00,1.73315,1.73315,1.7328,1.7329,89200000.0
2009-06-01 05:23:00,1.7329,1.7329,1.7328,1.73285,75000000.0
2009-06-01 05:24:00,1.7328,1.73315,1.73275,1.73275,106200000.0
2009-06-01 05:25:00,1.73285,1.73285,1.7327,1.73275,13600000.0
2009-06-01 05:26:00,1.7327,1.7327,1.7321,1.7322,59000000.0
2009-06-01 05:27:00,1.7322,1.73235,1.7321,1.73225,97200000.0
2009-06-01 05:28:00,1.7322,1.7323,1.73195,1.73195,70800000.0
2009-06-01 05:29:00,1.73195,1.73205,1.73165,1.7318,44400000.0
2009-06-01 05:30:00,1.7318,1.7323,1.7318,1.732,270400000.0
2009-06-01 05:31:00,1.73215,1.73225,1.7319,1.73195,83600000.0
2009-06-01 05:32:00,1.732,1.73235,1.7319,1.7322,88200000.0
2009-06-01 05:33:00,1.7323,1.7323,1.732,1.732,47200000.0
2009-06-01 05:34:00,1.732,1.7322,1.732,1.73205,15200000.0
2009-06-01 05:35:00,1.732,1.732,1.7319,1.7319,43400000.0
2009-06-01 05:36:00,1.73195,1.7324,1.73195,1.7321,130800000.0
2009-06-01 05:37:00,1.73205,1.73225,1.73165,1.7317,249800000.0
2009-06-01 05:38:00,1.7318,1.73245,1.73175,1.73235,222600000.0
2009-06-01 05:39:00,1.73235,1.7324,1.73205,1.73225,164400000.0
2009-06-01 05:40:00,1.73235,1.73255,1.73225,1.7325,166200000.0
2009-06-01 05:41:00,1.7326,1.7327,1.7321,1.7323,269600000.0
2009-06-01 05:42:00,1.73235,1.7327,1.7323,1.73265,110000000.0
2009-06-01 05:43:00,1.73265,1.73305,1.7325,1.7327,41600000.0
2009-06-01 05:44:00,1.7327,1.7327,1.73205,1.7321,99400000.0
2009-06-01 05:45:00,1.7322,1.7326,1.73205,1.7324,296800000.0
2009-06-01 05:46:00,1.73255,1.73275,1.7321,1.73275,278000000.0
2009-06-01 05:47:00,1.7327,1.7332,1.73205,1.7327,345400000.0
2009-06-01 05:48:00,1.7327,1.73285,1.73265,1.7327,24800000.0
2009-06-01 05:49:00,1.73265,1.733,1.7325,1.7327,177800000.0
2009-06-01 05:50:00,1.7327,1.73305,1.7326,1.7329,143600000.0
2009-06-01 05:51:00,1.7329,1.7332,1.7322,1.7323,255800000.0
2009-06-01 05:52:00,1.73215,1.733,1.73215,1.7322,190200000.0
2009-06-01 05:53:00,1.7322,1.73235,1.73175,1.7321,130000000.0
2009-06-01 05:54:00,1.73215,1.73275,1.73195,1.7327,74800000.0
2009-06-01 05:55:00,1.7327,1.7327,1.73215,1.73215,85400000.0
2009-06-01 05:56:00,1.73215,1.7325,1.73195,1.7324,129000000.0
2009-06-01 05:57:00,1.73245,1.7326,1.7318,1.73185,268200000.0
2009-06-01 05:58:00,1.73195,1.7329,1.73195,1.73285,366200000.0
2009-06-01 05:59:00,1.73285,1.73295,1.7326,1.73275,194800000.0
2009-06-01 06:00:00,1.73275,1.7328,1.7321,1.7322,238800000.0
2009-06-01 06:01:00,1.73235,1.73235,1.73165,1.73185,108200000.0
2009-06-01 06:02:00,1.73175,1.7322,1.73175,1.732,28200000.0
2009-06-01 06:03:00,1.732,1.732,1.73195,1.73195,58800000.0
2009-06-01 06:04:00,1.73205,1.73225,1.73175,1.73185,78800000.0
2009-06-01 06:05:00,1.7319,1.73205,1.7319,1.73195,21400000.0
2009-06-01 06:06:00,1.73215,1.73245,1.7321,1.7322,119400000.0
2009-06-01 06:07:00,1.73225,1.7331,1.73225,1.73305,51600000.0
2009-06-01 06:08:00,1.73295,1.73315,1.73295,1.733,188800000.0
2009-06-01 06:09:00,1.73295,1.73305,1.7326,1.7326,143200000.0
2009-06-01 06:10:00,1.7326,1.7327,1.73245,1.73245,26200000.0
2009-06-01 06:11:00,1.73245,1.73285,1.7323,1.7327,108800000.0
2009-06-01 06:12:00,1.7326,1.73265,1.73255,1.7326,118000000.0
2009-06-01 06:13:00,1.73265,1.7327,1.73245,1.7327,76200000.0
2009-06-01 06:14:00,1.73265,1.73275,1.7326,1.73275,110000000.0
2009-06-01 06:15:00,1.7328,1.73325,1.7328,1.7331,152400000.0
2009-06-01 06:16:00,1.7331,1.73315,1.73285,1.73285,176600000.0
2009-06-01 06:17:00,1.73285,1.73355,1.73285,1.7334,291800000.0
2009-06-01 06:18:00,1.7332,1.73355,1.73295,1.73295,111400000.0
2009-06-01 06:19:00,1.733,1.73345,1.7328,1.73325,270600000.0
2009-06-01 06:20:00,1.73325,1.7336,1.7331,1.7332,182200000.0
2009-06-01 06:21:00,1.73345,1.7335,1.7329,1.73315,117200000.0
2009-06-01 06:22:00,1.73325,1.7333,1.733,1.73315,43200000.0
2009-06-01 06:23:00,1.73325,1.7334,1.73315,1.7333,63200000.0
2009-06-01 06:24:00,1.7333,1.7336,1.7333,1.7336,59000000.0
2009-06-01 06:25:00,1.7335,1.7344,1.7334,1.7342,137200000.0
2009-06-01 06:26:00,1.73415,1.7346,1.73395,1.7346,255200000.0
2009-06-01 06:27:00,1.7346,1.7346,1.73425,1.73435,63200000.0
2009-06-01 06:28:00,1.7344,1.7344,1.73405,1.73415,59600000.0
2009-06-01 06:29:00,1.73415,1.73465,1.73405,1.73455,152800000.0
2009-06-01 06:30:00,1.73455,1.73465,1.7339,1.73405,159200000.0
2009-06-01 06:31:00,1.7342,1.73445,1.7342,1.73445,57600000.0
2009-06-01 06:32:00,1.73445,1.7345,1.7342,1.73445,191000001.0
2009-06-01 06:33:00,1.73445,1.73465,1.73415,1.7342,173200000.0
2009-06-01 06:34:00,1.73415,1.7346,1.73405,1.73415,132600000.0
2009-06-01 06:35:00,1.73405,1.73435,1.7339,1.7342,278800000.0
2009-06-01 06:36:00,1.7341,1.73425,1.73385,1.734,392400000.0
2009-06-01 06:37:00,1.734,1.7343,1.73395,1.73405,419000000.0
2009-06-01 06:38:00,1.73405,1.73445,1.73405,1.7344,47600000.0
2009-06-01 06:39:00,1.73445,1.73455,1.7343,1.7345,121600000.0
2009-06-01 06:40:00,1.7344,1.73455,1.7341,1.7341,133000000.0
2009-06-01 06:41:00,1.7341,1.7344,1.73405,1.73415,112600000.0
2009-06-01 06:42:00,1.73415,1.7342,1.7339,1.73395,134000000.0
2009-06-01 06:43:00,1.73395,1.73395,1.7339,1.7339,26200000.0
2009-06-01 06:44:00,1.73395,1.73405,1.73395,1.734,133600000.0
2009-06-01 06:45:00,1.734,1.7343,1.734,1.7343,135400000.0
2009-06-01 06:46:00,1.73445,1.7347,1.7344,1.7346,88800000.0
2009-06-01 06:47:00,1.73475,1.7349,1.7342,1.73435,204400000.0
2009-06-01 06:48:00,1.73435,1.73435,1.73415,1.7342,153600000.0
2009-06-01 06:49:00,1.7342,1.7342,1.734,1.73415,83400000.0
2009-06-01 06:50:00,1.73415,1.73415,1.7338,1.7339,83600000.0
2009-06-01 06:51:00,1.7339,1.7341,1.7338,1.73395,49400000.0
2009-06-01 06:52:00,1.73395,1.73435,1.73395,1.73405,184400000.0
2009-06-01 06:53:00,1.73405,1.7344,1.73405,1.73425,234600000.0
2009-06-01 06:54:00,1.73425,1.7343,1.7341,1.7341,33600000.0
2009-06-01 06:55:00,1.7341,1.7341,1.7338,1.73395,79200000.0
2009-06-01 06:56:00,1.73395,1.7344,1.73375,1.73405,136800000.0
2009-06-01 06:57:00,1.73395,1.7344,1.7339,1.73405,103200000.0
2009-06-01 06:58:00,1.7342,1.7343,1.7339,1.734,206800000.0
2009-06-01 06:59:00,1.734,1.7343,1.734,1.73415,189000000.0
2009-06-01 07:00:00,1.73405,1.7342,1.73365,1.7342,72400000.0
2009-06-01 07:01:00,1.7342,1.73455,1.73355,1.7337,191200000.0
2009-06-01 07:02:00,1.7337,1.73405,1.7336,1.7336,107000000.0
2009-06-01 07:03:00,1.73365,1.734,1.73355,1.73365,102000000.0
2009-06-01 07:04:00,1.73365,1.7338,1.7336,1.73365,21800000.0
2009-06-01 07:05:00,1.7336,1.73375,1.7333,1.73345,55600000.0
2009-06-01 07:06:00,1.7335,1.73355,1.7332,1.7334,55800000.0
2009-06-01 07:07:00,1.7335,1.7336,1.7335,1.7335,20600000.0
2009-06-01 07:08:00,1.7335,1.73365,1.7334,1.7335,79000000.0
2009-06-01 07:09:00,1.7335,1.73365,1.7334,1.73355,58000000.0
2009-06-01 07:10:00,1.73355,1.73375,1.7333,1.73365,250600000.0
2009-06-01 07:11:00,1.73375,1.7339,1.7335,1.73365,175400000.0
2009-06-01 07:12:00,1.7337,1.73385,1.73335,1.73385,66800000.0
2009-06-01 07:13:00,1.73395,1.73395,1.73365,1.7339,69200000.0
2009-06-01 07:14:00,1.73385,1.73415,1.7338,1.7339,176400000.0
2009-06-01 07:15:00,1.7339,1.7339,1.73365,1.73365,127200000.0
2009-06-01 07:16:00,1.7337,1.7337,1.7336,1.73365,92000000.0
2009-06-01 07:17:00,1.73375,1.7342,1.73355,1.73365,184400000.0
2009-06-01 07:18:00,1.7337,1.73465,1.7336,1.73455,193400000.0
2009-06-01 07:19:00,1.73455,1.73555,1.73455,1.7348,291000000.0
2009-06-01 07:20:00,1.73485,1.73485,1.7341,1.73475,254200000.0
2009-06-01 07:21:00,1.7348,1.73495,1.734,1.7341,239600000.0
2009-06-01 07:22:00,1.7341,1.7344,1.734,1.7342,120600000.0
2009-06-01 07:23:00,1.7342,1.73495,1.7342,1.7348,131400000.0
2009-06-01 07:24:00,1.7348,1.73525,1.7348,1.7349,316400000.0
2009-06-01 07:25:00,1.73485,1.7349,1.73455,1.73485,174400000.0
2009-06-01 07:26:00,1.73485,1.73485,1.73455,1.73475,43200000.0
2009-06-01 07:27:00,1.73475,1.7349,1.73445,1.7347,131400000.0
2009-06-01 07:28:00,1.7347,1.73485,1.73425,1.73435,398600000.0
2009-06-01 07:29:00,1.73435,1.73485,1.7342,1.7348,115800000.0
2009-06-01 07:30:00,1.73485,1.73485,1.7343,1.7345,92400000.0
2009-06-01 07:31:00,1.73445,1.73445,1.73425,1.7344,67800000.0
2009-06-01 07:32:00,1.73435,1.7345,1.73425,1.7345,151800000.0
2009-06-01 07:33:00,1.7345,1.7346,1.73425,1.73425,80000000.0
2009-06-01 07:34:00,1.7342,1.7343,1.73365,1.7337,220400000.0
2009-06-01 07:35:00,1.73375,1.734,1.73375,1.7339,46600000.0
2009-06-01 07:36:00,1.73385,1.7341,1.73355,1.7338,55400000.0
2009-06-01 07:37:00,1.7338,1.7339,1.7335,1.7336,56000000.0
2009-06-01 07:38:00,1.7336,1.73435,1.73345,1.73375,168200000.0
2009-06-01 07:39:00,1.7334,1.73405,1.7334,1.73365,487800000.0
2009-06-01 07:40:00,1.73365,1.7342,1.7333,1.73335,235400000.0
2009-06-01 07:41:00,1.73325,1.7342,1.73325,1.7341,208800000.0
2009-06-01 07:42:00,1.73405,1.7344,1.73395,1.7343,79000000.0
2009-06-01 07:43:00,1.73435,1.7346,1.73405,1.73415,70400000.0
2009-06-01 07:44:00,1.73415,1.73445,1.73395,1.73405,103200000.0
2009-06-01 07:45:00,1.7341,1.73445,1.73405,1.73445,103000000.0
2009-06-01 07:46:00,1.73445,1.73475,1.73395,1.73395,83800000.0
2009-06-01 07:47:00,1.7339,1.73395,1.7339,1.7339,15200000.0
2009-06-01 07:48:00,1.73395,1.73405,1.73375,1.73405,48600000.0
2009-06-01 07:49:00,1.73415,1.7343,1.73375,1.73375,209000000.0
2009-06-01 07:50:00,1.7338,1.7342,1.7338,1.734,117600000.0
2009-06-01 07:51:00,1.7339,1.73415,1.7337,1.73405,157600000.0
2009-06-01 07:52:00,1.734,1.73425,1.73395,1.73395,53200000.0
2009-06-01 07:53:00,1.73405,1.73415,1.7339,1.734,55800000.0
2009-06-01 07:54:00,1.7339,1.734,1.7332,1.73355,120600000.0
2009-06-01 07:55:00,1.7335,1.73385,1.73315,1.7332,113000000.0
2009-06-01 07:56:00,1.73325,1.7336,1.73275,1.7329,158200000.0
2009-06-01 07:57:00,1.73295,1.7332,1.73245,1.7329,158600000.0
2009-06-01 07:58:00,1.73285,1.73305,1.73255,1.7327,284600000.0
2009-06-01 07:59:00,1.7327,1.7328,1.73255,1.73265,67800000.0
2009-06-01 08:00:00,1.7327,1.7328,1.7325,1.7327,78400000.0
2009-06-01 08:01:00,1.7327,1.7327,1.73215,1.7322,161000000.0
2009-06-01 08:02:00,1.73215,1.73235,1.7318,1.7318,87400000.0
2009-06-01 08:03:00,1.73185,1.73185,1.73155,1.7317,112800000.0
2009-06-01 08:04:00,1.7318,1.73205,1.73165,1.73165,105400000.0
2009-06-01 08:05:00,1.7316,1.73195,1.7315,1.7318,126200000.0
2009-06-01 08:06:00,1.7318,1.7318,1.73145,1.73165,29200000.0
2009-06-01 08:07:00,1.73165,1.73165,1.7308,1.7308,84600000.0
2009-06-01 08:08:00,1.73075,1.73095,1.73065,1.7309,64200000.0
2009-06-01 08:09:00,1.73085,1.73105,1.7307,1.73105,42800000.0
2009-06-01 08:10:00,1.7311,1.73145,1.7311,1.73125,128200000.0
2009-06-01 08:11:00,1.73125,1.73145,1.731,1.73135,142600000.0
2009-06-01 08:12:00,1.73145,1.73205,1.73125,1.73155,221800000.0
2009-06-01 08:13:00,1.73165,1.73245,1.7313,1.73195,245200000.0
2009-06-01 08:14:00,1.73195,1.73225,1.7317,1.7318,231800000.0
2009-06-01 08:15:00,1.73165,1.7323,1.73165,1.73225,193600000.0
2009-06-01 08:16:00,1.73225,1.73255,1.73195,1.7322,123800000.0
2009-06-01 08:17:00,1.73225,1.7331,1.7316,1.7331,178000000.0
2009-06-01 08:18:00,1.7331,1.7331,1.73255,1.7328,237800000.0
2009-06-01 08:19:00,1.73285,1.7329,1.73155,1.7317,283200000.0
2009-06-01 08:20:00,1.7316,1.7325,1.73155,1.73215,183200000.0
2009-06-01 08:21:00,1.7322,1.73225,1.7317,1.7321,199200000.0
2009-06-01 08:22:00,1.7321,1.73245,1.7317,1.7317,208400000.0
2009-06-01 08:23:00,1.7317,1.73215,1.73105,1.7312,231200000.0
2009-06-01 08:24:00,1.73125,1.73185,1.73115,1.7316,236800000.0
2009-06-01 08:25:00,1.7316,1.73195,1.73115,1.73115,243400000.0
2009-06-01 08:26:00,1.73115,1.7316,1.731,1.731,152200000.0
2009-06-01 08:27:00,1.731,1.7312,1.73075,1.7309,181200000.0
2009-06-01 08:28:00,1.7309,1.731,1.7307,1.73075,196000000.0
2009-06-01 08:29:00,1.73075,1.73115,1.7302,1.73045,241800000.0
2009-06-01 08:30:00,1.73045,1.7306,1.72955,1.7305,250200000.0
2009-06-01 08:31:00,1.7305,1.7306,1.72935,1.72945,321200000.0
2009-06-01 08:32:00,1.72945,1.73005,1.72935,1.73,175400000.0
2009-06-01 08:33:00,1.73,1.73025,1.72965,1.73,93600000.0
2009-06-01 08:34:00,1.7299,1.73065,1.72985,1.73065,132400000.0
2009-06-01 08:35:00,1.731,1.73165,1.73075,1.73135,216800000.0
2009-06-01 08:36:00,1.73135,1.73155,1.73125,1.73135,92000000.0
2009-06-01 08:37:00,1.73135,1.73175,1.73135,1.73145,219200000.0
2009-06-01 08:38:00,1.73145,1.732,1.73145,1.73185,123000000.0
2009-06-01 08:39:00,1.73185,1.73205,1.7318,1.732,313200000.0
2009-06-01 08:40:00,1.732,1.7322,1.73135,1.73135,414600000.0
2009-06-01 08:41:00,1.73145,1.73205,1.73135,1.7318,279000000.0
2009-06-01 08:42:00,1.7317,1.7319,1.7312,1.73155,217600000.0
2009-06-01 08:43:00,1.73155,1.73185,1.7311,1.7313,367000000.0
2009-06-01 08:44:00,1.7313,1.73175,1.7313,1.73155,248400000.0
2009-06-01 08:45:00,1.73155,1.7318,1.73105,1.7318,332400000.0
2009-06-01 08:46:00,1.7318,1.73195,1.73165,1.73195,229800000.0
2009-06-01 08:47:00,1.73195,1.73205,1.7314,1.73145,334800000.0
2009-06-01 08:48:00,1.7314,1.73195,1.73125,1.73195,291400000.0
2009-06-01 08:49:00,1.73195,1.7323,1.73155,1.73185,204600000.0
2009-06-01 08:50:00,1.73185,1.73445,1.73175,1.73445,312200000.0
2009-06-01 08:51:00,1.7346,1.7348,1.73355,1.73445,270800000.0
2009-06-01 08:52:00,1.7346,1.7347,1.73375,1.7346,350400000.0
2009-06-01 08:53:00,1.7346,1.73515,1.73285,1.7332,414800000.0
2009-06-01 08:54:00,1.7334,1.7341,1.7324,1.73405,432400000.0
2009-06-01 08:55:00,1.73405,1.73405,1.73275,1.73365,355000000.0
2009-06-01 08:56:00,1.73365,1.7338,1.7326,1.7328,303200000.0
2009-06-01 08:57:00,1.73285,1.7339,1.73285,1.7339,355600000.0
2009-06-01 08:58:00,1.73405,1.7346,1.73305,1.73325,387000000.0
2009-06-01 08:59:00,1.7333,1.73405,1.7328,1.7328,309600000.0
2009-06-01 09:00:00,1.7328,1.7348,1.73275,1.73435,290200000.0
2009-06-01 09:01:00,1.73425,1.7347,1.7335,1.7343,359400000.0
2009-06-01 09:02:00,1.73385,1.73415,1.7333,1.7335,401600000.0
2009-06-01 09:03:00,1.7336,1.734,1.7335,1.7339,256200000.0
2009-06-01 09:04:00,1.7339,1.7352,1.73365,1.7352,469800001.0
2009-06-01 09:05:00,1.7352,1.73565,1.7346,1.7354,275300000.0
2009-06-01 09:06:00,1.73545,1.7364,1.7352,1.736,254400000.0
2009-06-01 09:07:00,1.73605,1.73605,1.7354,1.73585,285000000.0
2009-06-01 09:08:00,1.7359,1.73625,1.7357,1.736,279000000.0
2009-06-01 09:09:00,1.73595,1.7366,1.73595,1.7363,276800000.0
2009-06-01 09:10:00,1.7363,1.73755,1.73595,1.73715,286400000.0
2009-06-01 09:11:00,1.73715,1.73735,1.736,1.73665,555400000.0
2009-06-01 09:12:00,1.73665,1.7367,1.73565,1.73625,486400000.0
2009-06-01 09:13:00,1.73625,1.7364,1.73535,1.73585,593200000.0
2009-06-01 09:14:00,1.73585,1.73615,1.7355,1.73595,458800000.0
2009-06-01 09:15:00,1.73595,1.73755,1.7358,1.73755,524800000.0
2009-06-01 09:16:00,1.73755,1.73755,1.73615,1.7363,664600001.0
2009-06-01 09:17:00,1.73635,1.73695,1.73615,1.73675,345800000.0
2009-06-01 09:18:00,1.73675,1.7368,1.7359,1.73625,733400000.0
2009-06-01 09:19:00,1.73625,1.73635,1.7357,1.73595,455399999.0
2009-06-01 09:20:00,1.73595,1.73665,1.7359,1.73645,419800000.0
2009-06-01 09:21:00,1.73645,1.7374,1.7358,1.7374,513200000.0
2009-06-01 09:22:00,1.7374,1.73765,1.7369,1.73755,270600000.0
2009-06-01 09:23:00,1.73755,1.7378,1.7372,1.7377,235400000.0
2009-06-01 09:24:00,1.73775,1.738,1.73725,1.73725,248200000.0
2009-06-01 09:25:00,1.7373,1.7382,1.7373,1.7376,338000000.0
2009-06-01 09:26:00,1.7375,1.7379,1.73665,1.73685,522400000.0
2009-06-01 09:27:00,1.73685,1.7375,1.73665,1.7375,488800000.0
2009-06-01 09:28:00,1.7374,1.73765,1.7371,1.73755,288800000.0
2009-06-01 09:29:00,1.73755,1.73815,1.73695,1.7373,434800000.0
2009-06-01 09:30:00,1.7373,1.74015,1.7373,1.74015,358800000.0
2009-06-01 09:31:00,1.74015,1.74015,1.7389,1.73915,395000000.0
2009-06-01 09:32:00,1.7391,1.73945,1.7382,1.73925,421600000.0
2009-06-01 09:33:00,1.73925,1.7398,1.739,1.73905,430800000.0
2009-06-01 09:34:00,1.73915,1.7411,1.739,1.74055,377400000.0
2009-06-01 09:35:00,1.74055,1.74075,1.7397,1.74015,483400000.0
2009-06-01 09:36:00,1.7401,1.74055,1.73995,1.74015,504000000.0
2009-06-01 09:37:00,1.7403,1.7406,1.7396,1.7406,361200000.0
2009-06-01 09:38:00,1.7406,1.7409,1.73985,1.74,577800000.0
2009-06-01 09:39:00,1.74,1.74005,1.7395,1.74,410400000.0
2009-06-01 09:40:00,1.74,1.7411,1.73975,1.7407,446600000.0
2009-06-01 09:41:00,1.7406,1.7411,1.7405,1.741,494600000.0
2009-06-01 09:42:00,1.74105,1.7431,1.74105,1.74245,461000000.0
2009-06-01 09:43:00,1.74265,1.7431,1.74205,1.74305,323800000.0
2009-06-01 09:44:00,1.743,1.7431,1.74175,1.74195,421400000.0
2009-06-01 09:45:00,1.7418,1.7423,1.7416,1.7422,147800000.0
2009-06-01 09:46:00,1.74215,1.74295,1.74165,1.74275,333400000.0
2009-06-01 09:47:00,1.7427,1.7428,1.7422,1.7427,267000000.0
2009-06-01 09:48:00,1.7428,1.7428,1.7424,1.74265,205000000.0
2009-06-01 09:49:00,1.74265,1.7427,1.7421,1.74245,190200000.0
2009-06-01 09:50:00,1.7424,1.74265,1.74215,1.74215,242200000.0
2009-06-01 09:51:00,1.7422,1.7426,1.742,1.74215,227200000.0
2009-06-01 09:52:00,1.74215,1.74265,1.7421,1.7422,252000000.0
2009-06-01 09:53:00,1.74225,1.74235,1.7419,1.74205,293000000.0
2009-06-01 09:54:00,1.74205,1.74205,1.74105,1.7411,269800000.0
2009-06-01 09:55:00,1.74115,1.7421,1.74095,1.742,448400000.0
2009-06-01 09:56:00,1.7419,1.7424,1.74155,1.74185,414000003.0
2009-06-01 09:57:00,1.74205,1.74235,1.74145,1.7416,187400000.0
2009-06-01 09:58:00,1.7417,1.74225,1.74165,1.74205,223000000.0
2009-06-01 09:59:00,1.74205,1.7426,1.74205,1.74245,184000000.0
2009-06-01 10:00:00,1.74245,1.74305,1.7423,1.74305,332000000.0
2009-06-01 10:01:00,1.74305,1.74375,1.74275,1.74285,364400000.0
2009-06-01 10:02:00,1.743,1.743,1.74215,1.7427,496800000.0
2009-06-01 10:03:00,1.74255,1.7427,1.7422,1.7424,442800000.0
2009-06-01 10:04:00,1.7424,1.74295,1.7423,1.74275,427400000.0
2009-06-01 10:05:00,1.7427,1.74285,1.7423,1.7425,524800000.0
2009-06-01 10:06:00,1.7425,1.7437,1.7424,1.7437,362800000.0
2009-06-01 10:07:00,1.74345,1.74385,1.7428,1.74325,400600000.0
2009-06-01 10:08:00,1.74325,1.744,1.74225,1.7438,352900000.0
2009-06-01 10:09:00,1.74385,1.7448,1.74365,1.74465,463200000.0
2009-06-01 10:10:00,1.74485,1.7449,1.7436,1.74365,573200000.0
2009-06-01 10:11:00,1.7437,1.7442,1.7428,1.7428,496600000.0
2009-06-01 10:12:00,1.74295,1.7431,1.74235,1.74255,332200000.0
2009-06-01 10:13:00,1.74255,1.74325,1.74245,1.74305,438200000.0
2009-06-01 10:14:00,1.74305,1.74405,1.74255,1.74355,537600000.0
2009-06-01 10:15:00,1.74365,1.7455,1.74365,1.74505,505000000.0
2009-06-01 10:16:00,1.7451,1.74605,1.74465,1.74555,483200000.0
2009-06-01 10:17:00,1.74565,1.7458,1.74515,1.74525,444200000.0
2009-06-01 10:18:00,1.74535,1.74555,1.74485,1.7449,440600000.0
2009-06-01 10:19:00,1.74495,1.74495,1.744,1.74425,448400000.0
2009-06-01 10:20:00,1.74425,1.7443,1.74345,1.74355,423600000.0
2009-06-01 10:21:00,1.74355,1.74355,1.74285,1.74335,486800000.0
2009-06-01 10:22:00,1.7433,1.74335,1.7426,1.74275,550800001.0
2009-06-01 10:23:00,1.7428,1.7434,1.7427,1.74305,604599999.0
2009-06-01 10:24:00,1.74305,1.74355,1.7429,1.7433,508600000.0
2009-06-01 10:25:00,1.7433,1.7434,1.74305,1.7432,404600000.0
2009-06-01 10:26:00,1.74325,1.74345,1.7431,1.74335,323000000.0
2009-06-01 10:27:00,1.74335,1.74345,1.743,1.74335,468800000.0
2009-06-01 10:28:00,1.74345,1.74395,1.74295,1.74355,439600000.0
2009-06-01 10:29:00,1.74355,1.7438,1.74315,1.74335,430800000.0
2009-06-01 10:30:00,1.7434,1.7435,1.74275,1.7431,400600000.0
2009-06-01 10:31:00,1.74315,1.74345,1.7429,1.74345,353200000.0
2009-06-01 10:32:00,1.74345,1.7435,1.7428,1.7428,194800000.0
2009-06-01 10:33:00,1.74285,1.7431,1.7426,1.74275,315200000.0
2009-06-01 10:34:00,1.7429,1.7429,1.7418,1.74225,374800000.0
2009-06-01 10:35:00,1.74225,1.74225,1.7416,1.74175,610000000.0
2009-06-01 10:36:00,1.74175,1.74265,1.7416,1.7425,492000000.0
2009-06-01 10:37:00,1.7425,1.74365,1.74235,1.7424,464400000.0
2009-06-01 10:38:00,1.74245,1.74275,1.74235,1.74235,448400000.0
2009-06-01 10:39:00,1.7424,1.74245,1.742,1.74215,257200000.0
2009-06-01 10:40:00,1.7422,1.74225,1.74165,1.74215,348800000.0
2009-06-01 10:41:00,1.74195,1.7424,1.7408,1.74105,396800000.0
2009-06-01 10:42:00,1.7411,1.7415,1.74055,1.74075,412600000.0
2009-06-01 10:43:00,1.7408,1.74115,1.74065,1.741,392600000.0
2009-06-01 10:44:00,1.741,1.74165,1.74065,1.74135,764200000.0
2009-06-01 10:45:00,1.7414,1.7416,1.74115,1.74115,170600000.0
2009-06-01 10:46:00,1.74115,1.7415,1.7407,1.74145,433800000.0
2009-06-01 10:47:00,1.74145,1.7417,1.74105,1.74165,450400000.0
2009-06-01 10:48:00,1.7417,1.74185,1.7413,1.7413,338800000.0
2009-06-01 10:49:00,1.7413,1.74165,1.74105,1.74165,513400000.0
2009-06-01 10:50:00,1.74165,1.7419,1.7415,1.7415,179800000.0
2009-06-01 10:51:00,1.7415,1.74165,1.74115,1.7414,268600000.0
2009-06-01 10:52:00,1.7414,1.7415,1.7412,1.74135,501000000.0
2009-06-01 10:53:00,1.7413,1.7421,1.7413,1.7419,376000000.0
2009-06-01 10:54:00,1.7419,1.74195,1.7411,1.74115,424600000.0
2009-06-01 10:55:00,1.74115,1.74125,1.7405,1.7408,440200000.0
2009-06-01 10:56:00,1.74075,1.7409,1.7403,1.74045,634200000.0
2009-06-01 10:57:00,1.74045,1.7406,1.74015,1.74045,489600000.0
2009-06-01 10:58:00,1.7404,1.74055,1.7402,1.74055,380200000.0
2009-06-01 10:59:00,1.74055,1.74075,1.74045,1.7406,427600000.0
2009-06-01 11:00:00,1.74055,1.74125,1.7403,1.7411,375400000.0
2009-06-01 11:01:00,1.7411,1.74245,1.7409,1.74245,514400000.0
2009-06-01 11:02:00,1.7424,1.74315,1.74185,1.74315,426400000.0
2009-06-01 11:03:00,1.74315,1.7434,1.74265,1.7432,364400000.0
2009-06-01 11:04:00,1.74325,1.74365,1.7424,1.74265,407400000.0
2009-06-01 11:05:00,1.7427,1.74305,1.7426,1.74285,324400000.0
2009-06-01 11:06:00,1.74285,1.7433,1.74255,1.7432,296400000.0
2009-06-01 11:07:00,1.7432,1.74385,1.7432,1.7436,432200000.0
2009-06-01 11:08:00,1.74365,1.74385,1.74345,1.74355,228800000.0
2009-06-01 11:09:00,1.74355,1.74355,1.7423,1.74255,343200001.0
2009-06-01 11:10:00,1.74255,1.7431,1.7423,1.7429,349800000.0
2009-06-01 11:11:00,1.74295,1.74315,1.74265,1.74265,252200000.0
2009-06-01 11:12:00,1.7427,1.74335,1.7427,1.743,130600000.0
2009-06-01 11:13:00,1.743,1.743,1.74265,1.74295,253800000.0
2009-06-01 11:14:00,1.7429,1.7432,1.7425,1.74265,440200000.0
2009-06-01 11:15:00,1.74265,1.743,1.74255,1.743,359600000.0
2009-06-01 11:16:00,1.743,1.7431,1.7427,1.7427,128000000.0
2009-06-01 11:17:00,1.7428,1.7428,1.7425,1.74265,220000000.0
2009-06-01 11:18:00,1.74265,1.74275,1.74255,1.74255,232600000.0
2009-06-01 11:19:00,1.74255,1.74335,1.74245,1.74335,507800000.0
2009-06-01 11:20:00,1.74335,1.74355,1.74225,1.7424,709800000.0
2009-06-01 11:21:00,1.74245,1.7427,1.74115,1.7416,486200000.0
2009-06-01 11:22:00,1.74165,1.74185,1.741,1.74125,306800000.0
2009-06-01 11:23:00,1.74125,1.7416,1.741,1.7414,357600000.0
2009-06-01 11:24:00,1.74125,1.74195,1.74125,1.74175,92600000.0
2009-06-01 11:25:00,1.7417,1.74195,1.74155,1.74175,153800000.0
2009-06-01 11:26:00,1.74175,1.7418,1.74165,1.7418,191200000.0
2009-06-01 11:27:00,1.74175,1.7422,1.7416,1.74195,428600000.0
2009-06-01 11:28:00,1.74195,1.7422,1.74175,1.74215,237800000.0
2009-06-01 11:29:00,1.74205,1.74215,1.74175,1.74185,258800000.0
2009-06-01 11:30:00,1.74185,1.742,1.7411,1.7414,273600000.0
2009-06-01 11:31:00,1.7414,1.7417,1.74095,1.7415,294400000.0
2009-06-01 11:32:00,1.7417,1.7419,1.7416,1.74165,131400000.0
2009-06-01 11:33:00,1.7417,1.74265,1.7417,1.74265,299400000.0
2009-06-01 11:34:00,1.74265,1.74335,1.74235,1.74325,389600000.0
2009-06-01 11:35:00,1.74325,1.7437,1.7429,1.7429,228000000.0
2009-06-01 11:36:00,1.7429,1.74295,1.7427,1.74295,156200000.0
2009-06-01 11:37:00,1.74295,1.74305,1.7421,1.7423,364800000.0
2009-06-01 11:38:00,1.7421,1.74295,1.74185,1.7428,357200000.0
2009-06-01 11:39:00,1.7428,1.74295,1.7423,1.74235,343000000.0
2009-06-01 11:40:00,1.74235,1.74285,1.74235,1.74265,170600000.0
2009-06-01 11:41:00,1.74265,1.7429,1.74255,1.74275,339200000.0
2009-06-01 11:42:00,1.7428,1.74285,1.74215,1.74275,279800000.0
2009-06-01 11:43:00,1.74275,1.74285,1.7425,1.7426,440600000.0
2009-06-01 11:44:00,1.74265,1.74275,1.7421,1.74255,530200000.0
2009-06-01 11:45:00,1.7425,1.74295,1.74225,1.74295,445400000.0
2009-06-01 11:46:00,1.7429,1.74395,1.74265,1.74325,327000000.0
2009-06-01 11:47:00,1.7433,1.74375,1.7429,1.74375,266800000.0
2009-06-01 11:48:00,1.7438,1.7438,1.7426,1.7427,245000000.0
2009-06-01 11:49:00,1.7427,1.74325,1.7425,1.74285,399800000.0
2009-06-01 11:50:00,1.74285,1.74305,1.74255,1.7429,348400000.0
2009-06-01 11:51:00,1.7429,1.74305,1.74255,1.74275,232000000.0
2009-06-01 11:52:00,1.74275,1.74325,1.7427,1.743,265000000.0
2009-06-01 11:53:00,1.74305,1.74305,1.74235,1.7426,128600000.0
2009-06-01 11:54:00,1.74265,1.74265,1.7422,1.74225,243000000.0
2009-06-01 11:55:00,1.74225,1.7425,1.74195,1.74215,276800000.0
2009-06-01 11:56:00,1.74215,1.74215,1.74045,1.7406,317400000.0
2009-06-01 11:57:00,1.74055,1.74085,1.74015,1.74055,383200000.0
2009-06-01 11:58:00,1.74055,1.74055,1.74025,1.7404,194400000.0
2009-06-01 11:59:00,1.74045,1.7407,1.7403,1.7404,509200000.0
2009-06-01 12:00:00,1.7403,1.74055,1.7403,1.74035,281800000.0
2009-06-01 12:01:00,1.74055,1.74105,1.7405,1.741,596200000.0
2009-06-01 12:02:00,1.741,1.7423,1.741,1.74205,236400000.0
2009-06-01 12:03:00,1.74205,1.7426,1.74195,1.74205,189000000.0
2009-06-01 12:04:00,1.7422,1.7426,1.74185,1.7423,150600000.0
2009-06-01 12:05:00,1.74225,1.74265,1.7421,1.7425,262200000.0
2009-06-01 12:06:00,1.74245,1.7425,1.74205,1.7421,284000000.0
2009-06-01 12:07:00,1.742,1.74235,1.74165,1.74175,308200000.0
2009-06-01 12:08:00,1.74175,1.7419,1.74165,1.7418,297600001.0
2009-06-01 12:09:00,1.7418,1.7425,1.7417,1.74205,434400000.0
2009-06-01 12:10:00,1.74205,1.7427,1.74205,1.7427,524600000.0
2009-06-01 12:11:00,1.7427,1.7427,1.74115,1.74115,479400000.0
2009-06-01 12:12:00,1.7411,1.7416,1.74105,1.74105,578200000.0
2009-06-01 12:13:00,1.7413,1.74175,1.7411,1.74165,308000000.0
2009-06-01 12:14:00,1.74165,1.742,1.74105,1.74155,618000000.0
2009-06-01 12:15:00,1.74155,1.74225,1.7412,1.74225,642200000.0
2009-06-01 12:16:00,1.7423,1.7427,1.74195,1.7422,438000000.0
2009-06-01 12:17:00,1.74225,1.74265,1.7419,1.74235,341000000.0
2009-06-01 12:18:00,1.7424,1.74285,1.7422,1.74275,470600000.0
2009-06-01 12:19:00,1.7428,1.74285,1.742,1.7422,346400000.0
2009-06-01 12:20:00,1.7422,1.74235,1.7416,1.74165,517400000.0
2009-06-01 12:21:00,1.74165,1.7418,1.7415,1.74155,156200000.0
2009-06-01 12:22:00,1.74155,1.7417,1.74145,1.74165,103600000.0
2009-06-01 12:23:00,1.74175,1.74235,1.74165,1.74235,222600000.0
2009-06-01 12:24:00,1.7423,1.7427,1.7421,1.74215,260800000.0
2009-06-01 12:25:00,1.7421,1.7429,1.74205,1.74265,220400000.0
2009-06-01 12:26:00,1.74265,1.74285,1.74245,1.74255,310200000.0
2009-06-01 12:27:00,1.7425,1.74265,1.7424,1.7426,127200000.0
2009-06-01 12:28:00,1.74255,1.74305,1.7425,1.7426,351600000.0
2009-06-01 12:29:00,1.7426,1.7433,1.7421,1.74305,498600000.0
2009-06-01 12:30:00,1.74305,1.7435,1.743,1.7435,350600001.0
2009-06-01 12:31:00,1.74345,1.74365,1.74335,1.74355,139200000.0
2009-06-01 12:32:00,1.74345,1.7438,1.7434,1.74375,156400000.0
2009-06-01 12:33:00,1.74375,1.74425,1.7433,1.744,292200000.0
2009-06-01 12:34:00,1.744,1.7441,1.7437,1.74385,282000000.0
2009-06-01 12:35:00,1.74385,1.74395,1.74345,1.74345,240000000.0
2009-06-01 12:36:00,1.7434,1.74355,1.74265,1.74325,281200000.0
2009-06-01 12:37:00,1.74325,1.7433,1.74285,1.74295,408600000.0
2009-06-01 12:38:00,1.74295,1.7435,1.74295,1.7434,372000000.0
2009-06-01 12:39:00,1.7434,1.74365,1.74325,1.74365,194400000.0
2009-06-01 12:40:00,1.7437,1.7438,1.7434,1.7438,214200000.0
2009-06-01 12:41:00,1.7438,1.7438,1.74335,1.7437,202800000.0
2009-06-01 12:42:00,1.7437,1.7441,1.7436,1.74395,199800000.0
2009-06-01 12:43:00,1.74395,1.7444,1.7438,1.7442,486800000.0
2009-06-01 12:44:00,1.7442,1.7443,1.74395,1.7442,256800000.0
2009-06-01 12:45:00,1.74415,1.7444,1.7432,1.74345,311000000.0
2009-06-01 12:46:00,1.74345,1.74355,1.74275,1.74285,328200000.0
2009-06-01 12:47:00,1.74275,1.74325,1.74275,1.743,526600000.0
2009-06-01 12:48:00,1.743,1.74335,1.7428,1.74315,471600000.0
2009-06-01 12:49:00,1.7432,1.74325,1.74235,1.7427,574200000.0
2009-06-01 12:50:00,1.7427,1.743,1.7425,1.74265,175000000.0
2009-06-01 12:51:00,1.74265,1.7431,1.74265,1.7431,178200000.0
2009-06-01 12:52:00,1.7431,1.7431,1.74255,1.74255,121400000.0
2009-06-01 12:53:00,1.74275,1.74285,1.7426,1.74275,224200000.0
2009-06-01 12:54:00,1.74275,1.7428,1.74235,1.7424,253600001.0
2009-06-01 12:55:00,1.74245,1.7427,1.74235,1.74255,294400000.0
2009-06-01 12:56:00,1.7427,1.74315,1.7425,1.74315,274600000.0
2009-06-01 12:57:00,1.74315,1.7432,1.7425,1.74285,128600000.0
2009-06-01 12:58:00,1.74275,1.74295,1.7426,1.74285,322000000.0
2009-06-01 12:59:00,1.7428,1.74295,1.7428,1.7428,65000000.0
2009-06-01 13:00:00,1.7428,1.743,1.74275,1.7428,150800000.0
2009-06-01 13:01:00,1.7429,1.74305,1.74275,1.743,68400000.0
2009-06-01 13:02:00,1.7428,1.74295,1.7428,1.7429,24000000.0
2009-06-01 13:03:00,1.7429,1.74355,1.7429,1.7435,103800000.0
2009-06-01 13:04:00,1.7436,1.74425,1.74355,1.7436,119000000.0
2009-06-01 13:05:00,1.74355,1.74365,1.74325,1.74335,163800000.0
2009-06-01 13:06:00,1.7434,1.74355,1.7432,1.74355,102800000.0
2009-06-01 13:07:00,1.74355,1.74375,1.7433,1.7435,139600000.0
2009-06-01 13:08:00,1.7435,1.74395,1.7433,1.74365,241400000.0
2009-06-01 13:09:00,1.7437,1.74395,1.74355,1.7438,126400000.0
2009-06-01 13:10:00,1.74375,1.7439,1.74335,1.7435,252800000.0
2009-06-01 13:11:00,1.7436,1.74395,1.74325,1.7439,288400000.0
2009-06-01 13:12:00,1.7438,1.74385,1.74355,1.74385,236200000.0
2009-06-01 13:13:00,1.7439,1.74465,1.7438,1.7443,384000000.0
2009-06-01 13:14:00,1.74425,1.74425,1.7429,1.74305,424600000.0
2009-06-01 13:15:00,1.74305,1.7432,1.74255,1.74285,368400000.0
2009-06-01 13:16:00,1.74275,1.74375,1.7427,1.7434,237600000.0
2009-06-01 13:17:00,1.7434,1.7435,1.74255,1.74265,277000000.0
2009-06-01 13:18:00,1.7427,1.74435,1.74265,1.74375,337800000.0
2009-06-01 13:19:00,1.74375,1.74425,1.7437,1.744,224000000.0
2009-06-01 13:20:00,1.744,1.744,1.74325,1.74325,529400000.0
2009-06-01 13:21:00,1.7433,1.7434,1.74295,1.74295,218600000.0
2009-06-01 13:22:00,1.74305,1.74345,1.7428,1.74305,426200000.0
2009-06-01 13:23:00,1.74305,1.74305,1.7422,1.7428,449200000.0
2009-06-01 13:24:00,1.7428,1.74335,1.7426,1.74315,363000000.0
2009-06-01 13:25:00,1.7432,1.7435,1.7431,1.74345,119800000.0
2009-06-01 13:26:00,1.74345,1.7437,1.74325,1.74365,216000000.0
2009-06-01 13:27:00,1.74365,1.7438,1.7435,1.7437,240800000.0
2009-06-01 13:28:00,1.7438,1.7442,1.74345,1.7442,175000000.0
2009-06-01 13:29:00,1.74425,1.74505,1.74415,1.7449,500200000.0
2009-06-01 13:30:00,1.7449,1.74495,1.7438,1.744,380400000.0
2009-06-01 13:31:00,1.744,1.7447,1.7439,1.74455,228000000.0
2009-06-01 13:32:00,1.7445,1.74465,1.74335,1.7434,362000000.0
2009-06-01 13:33:00,1.7434,1.7434,1.74225,1.74275,255600000.0
2009-06-01 13:34:00,1.7428,1.743,1.7421,1.743,523200000.0
2009-06-01 13:35:00,1.7429,1.74295,1.7424,1.74285,361200000.0
2009-06-01 13:36:00,1.74285,1.74315,1.7425,1.74295,375600000.0
2009-06-01 13:37:00,1.743,1.7434,1.74275,1.74295,415200000.0
2009-06-01 13:38:00,1.743,1.74345,1.7429,1.74335,266400000.0
2009-06-01 13:39:00,1.74335,1.74375,1.7432,1.74325,258200000.0
2009-06-01 13:40:00,1.7433,1.7437,1.74315,1.74345,280400000.0
2009-06-01 13:41:00,1.74345,1.74345,1.74305,1.74305,213800000.0
2009-06-01 13:42:00,1.74285,1.7431,1.74225,1.74235,340600000.0
2009-06-01 13:43:00,1.74245,1.7434,1.74245,1.7431,211400000.0
2009-06-01 13:44:00,1.7432,1.74385,1.74295,1.74365,302800000.0
2009-06-01 13:45:00,1.74365,1.74395,1.74295,1.74295,256200000.0
2009-06-01 13:46:00,1.74305,1.7435,1.7429,1.74335,324000000.0
2009-06-01 13:47:00,1.7433,1.74425,1.7433,1.7441,169200000.0
2009-06-01 13:48:00,1.74415,1.74445,1.744,1.7441,153800000.0
2009-06-01 13:49:00,1.74405,1.7446,1.7439,1.7445,287200000.0
2009-06-01 13:50:00,1.7445,1.74505,1.74445,1.74505,370200000.0
2009-06-01 13:51:00,1.74495,1.74505,1.7445,1.74495,237400000.0
2009-06-01 13:52:00,1.7448,1.74505,1.74455,1.74495,266200000.0
2009-06-01 13:53:00,1.74495,1.74515,1.7445,1.7447,227000000.0
2009-06-01 13:54:00,1.74465,1.7448,1.74435,1.74435,195600000.0
2009-06-01 13:55:00,1.74445,1.74495,1.7444,1.74455,307000000.0
2009-06-01 13:56:00,1.74465,1.746,1.7446,1.7456,340000000.0
2009-06-01 13:57:00,1.74555,1.74555,1.74485,1.74505,235600000.0
2009-06-01 13:58:00,1.74515,1.74525,1.745,1.7451,95600000.0
2009-06-01 13:59:00,1.74515,1.7452,1.7449,1.7452,149200000.0
2009-06-01 14:00:00,1.74515,1.74585,1.74495,1.74535,250200000.0
2009-06-01 14:01:00,1.74535,1.74585,1.7448,1.7449,335600000.0
2009-06-01 14:02:00,1.7449,1.7451,1.7446,1.7449,274600000.0
2009-06-01 14:03:00,1.7449,1.745,1.74465,1.74465,298600000.0
2009-06-01 14:04:00,1.7447,1.74535,1.74445,1.745,434600000.0
2009-06-01 14:05:00,1.745,1.7455,1.7444,1.74465,316800000.0
2009-06-01 14:06:00,1.7447,1.7451,1.74455,1.74455,401000000.0
2009-06-01 14:07:00,1.7444,1.74455,1.7438,1.74385,238800000.0
2009-06-01 14:08:00,1.74365,1.74365,1.7427,1.7427,506200000.0
2009-06-01 14:09:00,1.74265,1.7432,1.7426,1.7432,289400000.0
2009-06-01 14:10:00,1.74315,1.7432,1.7426,1.7432,277200000.0
2009-06-01 14:11:00,1.7433,1.74355,1.74295,1.74355,167400000.0
2009-06-01 14:12:00,1.74355,1.7437,1.7434,1.7434,350200000.0
2009-06-01 14:13:00,1.7434,1.7438,1.7434,1.7437,57400000.0
2009-06-01 14:14:00,1.7437,1.74395,1.74325,1.74395,134200000.0
2009-06-01 14:15:00,1.74395,1.7444,1.7439,1.74405,252600000.0
2009-06-01 14:16:00,1.74405,1.7447,1.7437,1.7447,292800000.0
2009-06-01 14:17:00,1.74465,1.74505,1.74455,1.74485,274400000.0
2009-06-01 14:18:00,1.7449,1.7453,1.7448,1.7451,503600000.0
2009-06-01 14:19:00,1.745,1.74535,1.7449,1.74505,327200000.0
2009-06-01 14:20:00,1.74505,1.74565,1.74495,1.74535,376200000.0
2009-06-01 14:21:00,1.7453,1.74555,1.7449,1.7452,168000000.0
2009-06-01 14:22:00,1.7452,1.74555,1.74505,1.74515,96400000.0
2009-06-01 14:23:00,1.7451,1.7452,1.74475,1.74475,106400000.0
2009-06-01 14:24:00,1.7448,1.74495,1.74375,1.74405,466200000.0
2009-06-01 14:25:00,1.74405,1.74465,1.74405,1.7445,217800000.0
2009-06-01 14:26:00,1.74445,1.7456,1.7444,1.745,277000000.0
2009-06-01 14:27:00,1.745,1.74505,1.7445,1.745,300200000.0
2009-06-01 14:28:00,1.745,1.7452,1.7449,1.745,92200000.0
2009-06-01 14:29:00,1.745,1.745,1.745,1.745,76800000.0
2009-06-01 14:30:00,1.745,1.7458,1.74445,1.7457,322000000.0
2009-06-01 14:31:00,1.7457,1.7477,1.74555,1.7477,366200000.0
2009-06-01 14:32:00,1.7477,1.7498,1.74755,1.74965,299400000.0
2009-06-01 14:33:00,1.74965,1.75,1.74865,1.7489,411600000.0
2009-06-01 14:34:00,1.74875,1.7497,1.7486,1.7495,401600000.0
2009-06-01 14:35:00,1.7495,1.75,1.74925,1.7493,473200000.0
2009-06-01 14:36:00,1.7493,1.74945,1.74825,1.7485,499600000.0
2009-06-01 14:37:00,1.74855,1.74865,1.7476,1.7477,453800000.0
2009-06-01 14:38:00,1.7476,1.74875,1.74755,1.74865,355000000.0
2009-06-01 14:39:00,1.74865,1.74885,1.7483,1.7485,292800000.0
2009-06-01 14:40:00,1.7488,1.74885,1.7479,1.74835,450200000.0
2009-06-01 14:41:00,1.74835,1.7486,1.74815,1.7484,318600000.0
2009-06-01 14:42:00,1.7484,1.74895,1.7484,1.74885,319600000.0
2009-06-01 14:43:00,1.7489,1.7495,1.7488,1.7491,335000000.0
2009-06-01 14:44:00,1.7491,1.7493,1.7486,1.74865,478600000.0
2009-06-01 14:45:00,1.74865,1.7496,1.74865,1.7493,435800000.0
2009-06-01 14:46:00,1.74935,1.74975,1.7487,1.7489,609200000.0
2009-06-01 14:47:00,1.74895,1.749,1.7484,1.7485,587200000.0
2009-06-01 14:48:00,1.7484,1.7489,1.7476,1.748,465000000.0
2009-06-01 14:49:00,1.748,1.7488,1.748,1.7486,522600000.0
2009-06-01 14:50:00,1.74855,1.74865,1.74765,1.748,328800000.0
2009-06-01 14:51:00,1.74805,1.74835,1.7474,1.74785,499400001.0
2009-06-01 14:52:00,1.74785,1.7485,1.74785,1.74835,302400000.0
2009-06-01 14:53:00,1.74835,1.74865,1.74815,1.74855,379600000.0
2009-06-01 14:54:00,1.74845,1.7488,1.74815,1.7484,409400000.0
2009-06-01 14:55:00,1.7483,1.7483,1.74795,1.74815,446400000.0
2009-06-01 14:56:00,1.74825,1.7484,1.7474,1.7475,408000000.0
2009-06-01 14:57:00,1.7474,1.7476,1.7467,1.7468,420000000.0
2009-06-01 14:58:00,1.74675,1.74695,1.745,1.74505,648400000.0
2009-06-01 14:59:00,1.7451,1.74605,1.74495,1.74575,555800000.0
2009-06-01 15:00:00,1.74575,1.74615,1.7451,1.74615,638400000.0
2009-06-01 15:01:00,1.7462,1.74665,1.7458,1.74615,428800000.0
2009-06-01 15:02:00,1.74615,1.74695,1.74605,1.7469,414000000.0
2009-06-01 15:03:00,1.7469,1.74715,1.7466,1.74695,266600000.0
2009-06-01 15:04:00,1.74695,1.7474,1.74675,1.74725,370800000.0
2009-06-01 15:05:00,1.74725,1.74765,1.7467,1.74695,546200000.0
2009-06-01 15:06:00,1.74695,1.7471,1.74665,1.74685,419400000.0
2009-06-01 15:07:00,1.74685,1.74765,1.74685,1.74735,364800000.0
2009-06-01 15:08:00,1.74735,1.7475,1.7472,1.7474,325200000.0
2009-06-01 15:09:00,1.74745,1.74765,1.74715,1.74745,337200000.0
2009-06-01 15:10:00,1.74745,1.7478,1.747,1.7474,544400000.0
2009-06-01 15:11:00,1.7474,1.7482,1.74735,1.7474,410000000.0
2009-06-01 15:12:00,1.7474,1.7477,1.7472,1.7472,442000000.0
2009-06-01 15:13:00,1.74725,1.74755,1.7471,1.7475,373800000.0
2009-06-01 15:14:00,1.7476,1.7495,1.74755,1.7495,486400000.0
2009-06-01 15:15:00,1.7495,1.75005,1.7489,1.74915,403400000.0
2009-06-01 15:16:00,1.74915,1.74955,1.7489,1.7493,394400000.0
2009-06-01 15:17:00,1.74935,1.74955,1.7492,1.7495,365200000.0
2009-06-01 15:18:00,1.7495,1.75,1.74945,1.7495,447800000.0
2009-06-01 15:19:00,1.7495,1.74965,1.7494,1.7495,298800000.0
2009-06-01 15:20:00,1.7495,1.7496,1.74875,1.74885,473600000.0
2009-06-01 15:21:00,1.74885,1.74905,1.74815,1.74825,617800000.0
2009-06-01 15:22:00,1.74835,1.7489,1.7481,1.74825,491200000.0
2009-06-01 15:23:00,1.74815,1.74945,1.7481,1.7488,565200000.0
2009-06-01 15:24:00,1.7488,1.74925,1.7479,1.74825,512400000.0
2009-06-01 15:25:00,1.74825,1.74885,1.74805,1.7486,473800000.0
2009-06-01 15:26:00,1.7484,1.7486,1.74695,1.7472,463200000.0
2009-06-01 15:27:00,1.7472,1.7479,1.74705,1.7476,345400000.0
2009-06-01 15:28:00,1.74755,1.74825,1.74735,1.7482,344800000.0
2009-06-01 15:29:00,1.74825,1.74905,1.748,1.74885,353800000.0
2009-06-01 15:30:00,1.74875,1.7498,1.7487,1.74975,361600000.0
2009-06-01 15:31:00,1.7498,1.7498,1.7494,1.74955,410800000.0
2009-06-01 15:32:00,1.74955,1.7496,1.749,1.74905,383200000.0
2009-06-01 15:33:00,1.74905,1.74955,1.7488,1.74945,379600000.0
2009-06-01 15:34:00,1.7491,1.74935,1.7487,1.74895,563200000.0
2009-06-01 15:35:00,1.74875,1.74935,1.7485,1.74875,424400000.0
2009-06-01 15:36:00,1.7487,1.74875,1.74795,1.7484,381200000.0
2009-06-01 15:37:00,1.74835,1.74835,1.7477,1.7481,365600000.0
2009-06-01 15:38:00,1.748,1.7483,1.74765,1.74795,366400000.0
2009-06-01 15:39:00,1.74795,1.7488,1.74795,1.74845,299000000.0
2009-06-01 15:40:00,1.7484,1.74845,1.7479,1.74845,306200000.0
2009-06-01 15:41:00,1.74845,1.7497,1.74835,1.7491,395400000.0
2009-06-01 15:42:00,1.7491,1.74935,1.74875,1.74915,380800000.0
2009-06-01 15:43:00,1.7491,1.74965,1.749,1.74955,403400000.0
2009-06-01 15:44:00,1.74955,1.7499,1.74925,1.7496,409200000.0
2009-06-01 15:45:00,1.7496,1.75055,1.7496,1.74985,345400000.0
2009-06-01 15:46:00,1.7499,1.75015,1.7495,1.7495,270200000.0
2009-06-01 15:47:00,1.7495,1.75,1.7495,1.7495,308600000.0
2009-06-01 15:48:00,1.7495,1.7495,1.74925,1.7493,296400000.0
2009-06-01 15:49:00,1.7493,1.7494,1.74885,1.74895,454600000.0
2009-06-01 15:50:00,1.74895,1.7491,1.7487,1.74895,322000000.0
2009-06-01 15:51:00,1.74895,1.7493,1.74875,1.74895,306800000.0
2009-06-01 15:52:00,1.74895,1.7493,1.7488,1.74895,409000000.0
2009-06-01 15:53:00,1.74905,1.74915,1.7487,1.749,284400000.0
2009-06-01 15:54:00,1.749,1.7493,1.74885,1.74905,273800000.0
2009-06-01 15:55:00,1.7489,1.74955,1.7489,1.7495,364000000.0
2009-06-01 15:56:00,1.7495,1.7497,1.74925,1.7494,273600000.0
2009-06-01 15:57:00,1.7494,1.75005,1.7494,1.7496,461600000.0
2009-06-01 15:58:00,1.7496,1.75025,1.7496,1.7501,273400000.0
2009-06-01 15:59:00,1.7501,1.75025,1.7495,1.7497,400600000.0
2009-06-01 16:00:00,1.7497,1.75,1.74855,1.74905,461800000.0
2009-06-01 16:01:00,1.74905,1.7507,1.7489,1.75045,470400000.0
2009-06-01 16:02:00,1.7504,1.75095,1.75025,1.75025,431200000.0
2009-06-01 16:03:00,1.7503,1.75095,1.7503,1.75055,462600000.0
2009-06-01 16:04:00,1.75035,1.751,1.7493,1.74945,452200000.0
2009-06-01 16:05:00,1.7494,1.7502,1.7493,1.7498,449600000.0
2009-06-01 16:06:00,1.7498,1.7507,1.7498,1.74995,253000000.0
2009-06-01 16:07:00,1.74995,1.7501,1.74935,1.7494,256400000.0
2009-06-01 16:08:00,1.74955,1.7498,1.74865,1.7492,319000000.0
2009-06-01 16:09:00,1.74935,1.7507,1.74925,1.7506,354600000.0
2009-06-01 16:10:00,1.7505,1.75085,1.75015,1.7503,249000000.0
2009-06-01 16:11:00,1.7503,1.75045,1.74955,1.75015,255500000.0
2009-06-01 16:12:00,1.75015,1.7505,1.7499,1.7501,362200000.0
2009-06-01 16:13:00,1.7501,1.75035,1.7499,1.75015,198200000.0
2009-06-01 16:14:00,1.75025,1.75085,1.74995,1.7505,337600000.0
2009-06-01 16:15:00,1.7505,1.7511,1.7505,1.75095,280000000.0
2009-06-01 16:16:00,1.75095,1.7515,1.75075,1.75125,299400000.0
2009-06-01 16:17:00,1.7511,1.7514,1.751,1.7513,246800000.0
2009-06-01 16:18:00,1.7514,1.75165,1.7511,1.7514,311600000.0
2009-06-01 16:19:00,1.75145,1.75155,1.75095,1.7512,276400000.0
2009-06-01 16:20:00,1.75125,1.7514,1.7504,1.75065,156200000.0
2009-06-01 16:21:00,1.75065,1.7512,1.75055,1.75085,163600000.0
2009-06-01 16:22:00,1.75085,1.75115,1.75065,1.7509,212400000.0
2009-06-01 16:23:00,1.7509,1.75185,1.7509,1.75185,238400000.0
2009-06-01 16:24:00,1.75185,1.7544,1.7518,1.75365,313600000.0
2009-06-01 16:25:00,1.75365,1.755,1.7536,1.7548,326600000.0
2009-06-01 16:26:00,1.75475,1.7551,1.75465,1.7549,286800000.0
2009-06-01 16:27:00,1.7549,1.75595,1.7544,1.7558,506200000.0
2009-06-01 16:28:00,1.7558,1.7558,1.75505,1.75505,394600000.0
2009-06-01 16:29:00,1.755,1.75555,1.75475,1.75545,257000000.0
2009-06-01 16:30:00,1.7554,1.75575,1.75475,1.7548,356600001.0
2009-06-01 16:31:00,1.75475,1.75495,1.75345,1.75465,352600000.0
2009-06-01 16:32:00,1.7545,1.75485,1.7541,1.7541,357000000.0
2009-06-01 16:33:00,1.7541,1.75435,1.75375,1.75385,401800000.0
2009-06-01 16:34:00,1.75385,1.7541,1.7534,1.7535,339200000.0
2009-06-01 16:35:00,1.75345,1.7537,1.7532,1.75335,406000000.0
2009-06-01 16:36:00,1.7534,1.7535,1.753,1.75305,290200000.0
2009-06-01 16:37:00,1.7531,1.75335,1.75295,1.7533,407400001.0
2009-06-01 16:38:00,1.7533,1.75365,1.75315,1.75365,377000000.0
2009-06-01 16:39:00,1.75355,1.75435,1.7527,1.7542,409700000.0
2009-06-01 16:40:00,1.7542,1.7546,1.7535,1.75405,455200000.0
2009-06-01 16:41:00,1.7539,1.75515,1.75385,1.7548,310800000.0
2009-06-01 16:42:00,1.7549,1.75555,1.75465,1.7551,424200000.0
2009-06-01 16:43:00,1.7551,1.75525,1.75465,1.7547,389200000.0
2009-06-01 16:44:00,1.7549,1.75525,1.7547,1.7548,483600000.0
2009-06-01 16:45:00,1.7548,1.75665,1.7548,1.7563,350800000.0
2009-06-01 16:46:00,1.75625,1.75715,1.7562,1.75715,383000000.0
2009-06-01 16:47:00,1.7571,1.75765,1.7571,1.75755,386200000.0
2009-06-01 16:48:00,1.75755,1.758,1.75745,1.75775,512400000.0
2009-06-01 16:49:00,1.7578,1.7589,1.75765,1.7588,449400000.0
2009-06-01 16:50:00,1.75875,1.75895,1.7582,1.75835,553800000.0
2009-06-01 16:51:00,1.7583,1.75845,1.75735,1.75755,422200000.0
2009-06-01 16:52:00,1.75755,1.75825,1.75715,1.7577,423400000.0
2009-06-01 16:53:00,1.75765,1.75805,1.7576,1.7577,327000000.0
2009-06-01 16:54:00,1.75775,1.7584,1.75765,1.7582,299400000.0
2009-06-01 16:55:00,1.7583,1.75835,1.75785,1.7581,257400000.0
2009-06-01 16:56:00,1.758,1.75875,1.75795,1.75865,338400000.0
2009-06-01 16:57:00,1.7586,1.76005,1.7585,1.7597,432600000.0
2009-06-01 16:58:00,1.75965,1.76035,1.7593,1.7601,394400000.0
2009-06-01 16:59:00,1.7601,1.76095,1.7597,1.7603,325000000.0
2009-06-01 17:00:00,1.7604,1.7607,1.75955,1.7599,392300000.0
2009-06-01 17:01:00,1.7599,1.7605,1.7594,1.7597,505200000.0
2009-06-01 17:02:00,1.75975,1.75975,1.7592,1.75935,381400000.0
2009-06-01 17:03:00,1.75935,1.7598,1.7586,1.7588,472200000.0
2009-06-01 17:04:00,1.7587,1.75965,1.7585,1.75955,402000000.0
2009-06-01 17:05:00,1.7595,1.75955,1.75895,1.75925,389000000.0
2009-06-01 17:06:00,1.75925,1.75975,1.7591,1.7594,528200001.0
2009-06-01 17:07:00,1.7594,1.7598,1.75905,1.75915,379600000.0
2009-06-01 17:08:00,1.75925,1.7597,1.7589,1.75935,372000000.0
2009-06-01 17:09:00,1.75935,1.75945,1.75855,1.7586,388400000.0
2009-06-01 17:10:00,1.75865,1.759,1.75755,1.75765,523200000.0
2009-06-01 17:11:00,1.7577,1.75795,1.75715,1.75755,391800000.0
2009-06-01 17:12:00,1.75755,1.75785,1.757,1.757,320200000.0
2009-06-01 17:13:00,1.75725,1.7576,1.75705,1.7572,322600000.0
2009-06-01 17:14:00,1.7572,1.7573,1.7567,1.75685,501200000.0
2009-06-01 17:15:00,1.7569,1.7579,1.7568,1.75775,533400000.0
2009-06-01 17:16:00,1.7579,1.75815,1.7569,1.75695,483600000.0
2009-06-01 17:17:00,1.75695,1.7578,1.75685,1.7574,501000000.0
2009-06-01 17:18:00,1.7574,1.7575,1.75705,1.75715,358600000.0
2009-06-01 17:19:00,1.75735,1.7574,1.75655,1.75685,371800000.0
2009-06-01 17:20:00,1.7568,1.75735,1.75655,1.7573,575400000.0
2009-06-01 17:21:00,1.7573,1.75845,1.7573,1.75835,689200000.0
2009-06-01 17:22:00,1.75835,1.75935,1.75835,1.7592,460400000.0
2009-06-01 17:23:00,1.7594,1.75965,1.7588,1.7589,421800000.0
2009-06-01 17:24:00,1.7589,1.75935,1.7586,1.75895,306000000.0
2009-06-01 17:25:00,1.75895,1.759,1.75825,1.7586,349400000.0
2009-06-01 17:26:00,1.7586,1.75905,1.7581,1.75885,330600000.0
2009-06-01 17:27:00,1.7588,1.7593,1.75855,1.7592,418200000.0
2009-06-01 17:28:00,1.7592,1.75955,1.75885,1.7592,238400000.0
2009-06-01 17:29:00,1.75915,1.7592,1.7581,1.7581,363800000.0
2009-06-01 17:30:00,1.75815,1.75875,1.75805,1.7582,435600000.0
2009-06-01 17:31:00,1.7582,1.7588,1.75815,1.7587,283400000.0
2009-06-01 17:32:00,1.7587,1.7593,1.7585,1.75905,277800000.0
2009-06-01 17:33:00,1.75905,1.75915,1.75835,1.7587,353400000.0
2009-06-01 17:34:00,1.7587,1.759,1.75805,1.75815,424600000.0
2009-06-01 17:35:00,1.7582,1.75835,1.7578,1.75825,327600000.0
2009-06-01 17:36:00,1.75825,1.7589,1.75825,1.75865,429200000.0
2009-06-01 17:37:00,1.7585,1.7593,1.75845,1.759,498400000.0
2009-06-01 17:38:00,1.75905,1.7596,1.75895,1.75935,447600000.0
2009-06-01 17:39:00,1.7594,1.7598,1.7591,1.75955,370800000.0
2009-06-01 17:40:00,1.7595,1.76025,1.75945,1.75975,282400000.0
2009-06-01 17:41:00,1.7599,1.76005,1.75905,1.75945,321600000.0
2009-06-01 17:42:00,1.75945,1.75985,1.75925,1.7595,296800000.0
2009-06-01 17:43:00,1.7594,1.75975,1.7591,1.7593,316800000.0
2009-06-01 17:44:00,1.7594,1.75945,1.75875,1.75895,302000000.0
2009-06-01 17:45:00,1.759,1.75925,1.75895,1.7591,210400000.0
2009-06-01 17:46:00,1.7591,1.75945,1.7589,1.7593,269400000.0
2009-06-01 17:47:00,1.7593,1.76005,1.75905,1.7592,497200000.0
2009-06-01 17:48:00,1.7592,1.75995,1.75915,1.75925,377000000.0
2009-06-01 17:49:00,1.75925,1.7601,1.75925,1.7597,477000000.0
2009-06-01 17:50:00,1.7599,1.75995,1.75935,1.75945,390400000.0
2009-06-01 17:51:00,1.75955,1.76005,1.75945,1.75955,374800000.0
2009-06-01 17:52:00,1.75955,1.7598,1.75925,1.7595,351000000.0
2009-06-01 17:53:00,1.7595,1.7595,1.7593,1.7595,102000000.0
2009-06-01 17:54:00,1.7594,1.7595,1.75865,1.75885,418900000.0
2009-06-01 17:55:00,1.75885,1.75925,1.7587,1.75885,308200000.0
2009-06-01 17:56:00,1.7588,1.75935,1.7587,1.7587,249600000.0
2009-06-01 17:57:00,1.7587,1.7589,1.75825,1.7584,374600000.0
2009-06-01 17:58:00,1.75845,1.7587,1.7581,1.75815,414200000.0
2009-06-01 17:59:00,1.75815,1.7584,1.758,1.758,333800000.0
2009-06-01 18:00:00,1.758,1.758,1.7574,1.75795,467200000.0
2009-06-01 18:01:00,1.75795,1.75795,1.75665,1.75685,388600000.0
2009-06-01 18:02:00,1.75685,1.757,1.75645,1.7567,407400000.0
2009-06-01 18:03:00,1.75675,1.75765,1.7567,1.75685,386000000.0
2009-06-01 18:04:00,1.7568,1.75715,1.75665,1.7569,328000000.0
2009-06-01 18:05:00,1.7569,1.75705,1.7568,1.75695,290600000.0
2009-06-01 18:06:00,1.75695,1.75695,1.75625,1.75635,411000000.0
2009-06-01 18:07:00,1.75635,1.7565,1.7561,1.7564,406800000.0
2009-06-01 18:08:00,1.7564,1.75675,1.75605,1.75625,494200000.0
2009-06-01 18:09:00,1.7563,1.75665,1.75605,1.7562,423200000.0
2009-06-01 18:10:00,1.7562,1.75635,1.7561,1.75615,328200000.0
2009-06-01 18:11:00,1.7562,1.75675,1.75595,1.7567,463200000.0
2009-06-01 18:12:00,1.7567,1.75895,1.7567,1.75895,421600000.0
2009-06-01 18:13:00,1.75895,1.75955,1.75895,1.7592,322800000.0
2009-06-01 18:14:00,1.7591,1.7595,1.759,1.7594,209100000.0
2009-06-01 18:15:00,1.7595,1.7595,1.7584,1.75855,394900000.0
2009-06-01 18:16:00,1.75855,1.7586,1.75835,1.7584,334200000.0
2009-06-01 18:17:00,1.7584,1.7585,1.7574,1.75785,534800000.0
2009-06-01 18:18:00,1.75785,1.75815,1.7576,1.75795,282600000.0
2009-06-01 18:19:00,1.7579,1.7584,1.7577,1.75825,487600000.0
2009-06-01 18:20:00,1.75815,1.7588,1.75785,1.75835,353200000.0
2009-06-01 18:21:00,1.75835,1.7587,1.75795,1.75805,311200000.0
2009-06-01 18:22:00,1.75805,1.7583,1.75765,1.75815,334200000.0
2009-06-01 18:23:00,1.7582,1.75845,1.75785,1.75815,389400000.0
2009-06-01 18:24:00,1.7582,1.75915,1.7582,1.75865,328600000.0
2009-06-01 18:25:00,1.75875,1.7593,1.75875,1.75905,498200000.0
2009-06-01 18:26:00,1.75905,1.75905,1.7585,1.7588,323800000.0
2009-06-01 18:27:00,1.7588,1.759,1.75835,1.75865,276600000.0
2009-06-01 18:28:00,1.7587,1.7595,1.75855,1.75895,367000000.0
2009-06-01 18:29:00,1.75895,1.759,1.7586,1.7588,546000003.0
2009-06-01 18:30:00,1.7588,1.7589,1.75835,1.75845,531000000.0
2009-06-01 18:31:00,1.7585,1.7585,1.75805,1.7584,177600000.0
2009-06-01 18:32:00,1.7584,1.7585,1.7581,1.7581,245600000.0
2009-06-01 18:33:00,1.7581,1.75815,1.75795,1.75805,131000000.0
2009-06-01 18:34:00,1.75805,1.7585,1.75805,1.7583,416400000.0
2009-06-01 18:35:00,1.7583,1.75835,1.758,1.7582,229000000.0
2009-06-01 18:36:00,1.75835,1.75845,1.75755,1.75825,268800000.0
2009-06-01 18:37:00,1.75825,1.75855,1.75805,1.75855,162200000.0
2009-06-01 18:38:00,1.75875,1.75935,1.7584,1.75885,462600000.0
2009-06-01 18:39:00,1.759,1.75965,1.7586,1.759,443400000.0
2009-06-01 18:40:00,1.759,1.75935,1.75865,1.75875,411000000.0
2009-06-01 18:41:00,1.75875,1.7589,1.75815,1.75845,450800000.0
2009-06-01 18:42:00,1.7585,1.75855,1.758,1.75815,220600000.0
2009-06-01 18:43:00,1.75815,1.7584,1.75775,1.75815,304600000.0
2009-06-01 18:44:00,1.75815,1.75825,1.75785,1.758,329600000.0
2009-06-01 18:45:00,1.758,1.75865,1.75785,1.75865,441000000.0
2009-06-01 18:46:00,1.75845,1.7589,1.75845,1.75865,278000000.0
2009-06-01 18:47:00,1.75865,1.75875,1.7584,1.7586,164200000.0
2009-06-01 18:48:00,1.7585,1.759,1.75845,1.75885,182200000.0
2009-06-01 18:49:00,1.75885,1.7589,1.7581,1.75825,367000000.0
2009-06-01 18:50:00,1.75825,1.75875,1.7582,1.75875,272600000.0
2009-06-01 18:51:00,1.7589,1.75915,1.75845,1.7585,349600000.0
2009-06-01 18:52:00,1.7585,1.75855,1.75825,1.75825,153800000.0
2009-06-01 18:53:00,1.75825,1.75845,1.758,1.7582,319400000.0
2009-06-01 18:54:00,1.75825,1.7583,1.758,1.75825,273600000.0
2009-06-01 18:55:00,1.75825,1.75825,1.7579,1.7582,197000000.0
2009-06-01 18:56:00,1.7582,1.7584,1.75805,1.7583,186200000.0
2009-06-01 18:57:00,1.75825,1.7591,1.7582,1.75885,383000000.0
2009-06-01 18:58:00,1.75885,1.75885,1.75855,1.7586,195200000.0
2009-06-01 18:59:00,1.7586,1.7586,1.75825,1.7584,347400000.0
2009-06-01 19:00:00,1.7585,1.7587,1.7583,1.75835,254400000.0
2009-06-01 19:01:00,1.75835,1.75835,1.7578,1.7579,225400000.0
2009-06-01 19:02:00,1.758,1.75815,1.75775,1.75775,178600000.0
2009-06-01 19:03:00,1.75775,1.7578,1.75755,1.75775,230800000.0
2009-06-01 19:04:00,1.7578,1.7583,1.7577,1.758,314800000.0
2009-06-01 19:05:00,1.75795,1.7583,1.7579,1.7582,302400000.0
2009-06-01 19:06:00,1.7582,1.7583,1.7575,1.75775,398000001.0
2009-06-01 19:07:00,1.7577,1.75775,1.75705,1.7574,182200000.0
2009-06-01 19:08:00,1.7575,1.7575,1.7569,1.7574,269800000.0
2009-06-01 19:09:00,1.75735,1.7574,1.75695,1.757,95200000.0
2009-06-01 19:10:00,1.75705,1.7573,1.75705,1.7572,322800000.0
2009-06-01 19:11:00,1.7572,1.75795,1.7572,1.75775,156000000.0
2009-06-01 19:12:00,1.75775,1.7579,1.75735,1.7575,247800000.0
2009-06-01 19:13:00,1.75755,1.75785,1.75745,1.7575,272200000.0
2009-06-01 19:14:00,1.7575,1.75755,1.75695,1.75735,229600000.0
2009-06-01 19:15:00,1.75735,1.75765,1.757,1.75755,129400000.0
2009-06-01 19:16:00,1.7579,1.7579,1.75735,1.75735,384200000.0
2009-06-01 19:17:00,1.75735,1.7576,1.75735,1.75745,132600000.0
2009-06-01 19:18:00,1.7574,1.7579,1.7573,1.7579,336600000.0
2009-06-01 19:19:00,1.7579,1.75825,1.7574,1.7574,313800000.0
2009-06-01 19:20:00,1.75735,1.7574,1.75675,1.75705,185600000.0
2009-06-01 19:21:00,1.7571,1.75735,1.757,1.75705,173000000.0
2009-06-01 19:22:00,1.75705,1.7574,1.757,1.7574,50200000.0
2009-06-01 19:23:00,1.7574,1.7576,1.75725,1.75735,81400000.0
2009-06-01 19:24:00,1.75735,1.7575,1.7571,1.75725,169000000.0
2009-06-01 19:25:00,1.7572,1.75745,1.7571,1.7574,108400000.0
2009-06-01 19:26:00,1.75745,1.7578,1.75745,1.75765,163200000.0
2009-06-01 19:27:00,1.7576,1.75775,1.7576,1.75775,47600000.0
2009-06-01 19:28:00,1.7577,1.75785,1.7575,1.7576,58000000.0
2009-06-01 19:29:00,1.75745,1.7575,1.75725,1.7574,130600000.0
2009-06-01 19:30:00,1.7574,1.75805,1.75735,1.758,190000000.0
2009-06-01 19:31:00,1.75815,1.75855,1.75795,1.7585,177600000.0
2009-06-01 19:32:00,1.7585,1.75855,1.75835,1.75845,73200000.0
2009-06-01 19:33:00,1.75845,1.75845,1.75795,1.75795,191600000.0
2009-06-01 19:34:00,1.75795,1.75805,1.75745,1.7575,116400000.0
2009-06-01 19:35:00,1.75745,1.7578,1.7573,1.75755,203200000.0
2009-06-01 19:36:00,1.7575,1.75755,1.75745,1.75755,70800000.0
2009-06-01 19:37:00,1.75755,1.7578,1.7574,1.7577,190000000.0
2009-06-01 19:38:00,1.75765,1.7578,1.75745,1.7577,128400000.0
2009-06-01 19:39:00,1.75755,1.7576,1.75745,1.75745,47000000.0
2009-06-01 19:40:00,1.75735,1.7574,1.75705,1.7572,268200000.0
2009-06-01 19:41:00,1.7573,1.7574,1.7569,1.7569,380200000.0
2009-06-01 19:42:00,1.7569,1.7569,1.7561,1.7563,163000000.0
2009-06-01 19:43:00,1.7563,1.7564,1.75605,1.7562,333200000.0
2009-06-01 19:44:00,1.7562,1.7563,1.756,1.756,455200000.0
2009-06-01 19:45:00,1.75595,1.75595,1.7556,1.7557,310800000.0
2009-06-01 19:46:00,1.7557,1.75575,1.7552,1.7554,226000000.0
2009-06-01 19:47:00,1.7554,1.7564,1.75535,1.7564,320800000.0
2009-06-01 19:48:00,1.7564,1.75655,1.7559,1.75625,362200000.0
2009-06-01 19:49:00,1.7563,1.7564,1.756,1.7561,343400000.0
2009-06-01 19:50:00,1.7561,1.7564,1.75605,1.75605,231800000.0
2009-06-01 19:51:00,1.75605,1.7562,1.75595,1.75605,360000000.0
2009-06-01 19:52:00,1.756,1.75635,1.756,1.7562,187800000.0
2009-06-01 19:53:00,1.75605,1.75605,1.7557,1.7559,370600000.0
2009-06-01 19:54:00,1.7559,1.75605,1.75545,1.7556,503400000.0
2009-06-01 19:55:00,1.7556,1.75565,1.7554,1.75545,387400000.0
2009-06-01 19:56:00,1.75545,1.7558,1.7553,1.7554,410800000.0
2009-06-01 19:57:00,1.75545,1.7566,1.75525,1.75645,447600000.0
2009-06-01 19:58:00,1.75665,1.75675,1.7564,1.75655,208200000.0
2009-06-01 19:59:00,1.75655,1.7576,1.7565,1.75755,432600000.0
2009-06-01 20:00:00,1.75755,1.75775,1.7571,1.75755,449800000.0
2009-06-01 20:01:00,1.7575,1.758,1.7573,1.7576,579600000.0
2009-06-01 20:02:00,1.7576,1.75795,1.75725,1.7575,672200000.0
2009-06-01 20:03:00,1.75745,1.75745,1.75655,1.7569,530000000.0
2009-06-01 20:04:00,1.7569,1.75725,1.7567,1.75725,696400000.0
2009-06-01 20:05:00,1.7572,1.7577,1.7568,1.75695,480800000.0
2009-06-01 20:06:00,1.75695,1.7574,1.75675,1.7572,421200000.0
2009-06-01 20:07:00,1.75725,1.75735,1.7569,1.7571,355400000.0
2009-06-01 20:08:00,1.75715,1.75725,1.75675,1.75695,370200000.0
2009-06-01 20:09:00,1.75695,1.75715,1.75665,1.75695,239199999.0
2009-06-01 20:10:00,1.7569,1.75725,1.7567,1.75725,684400000.0
2009-06-01 20:11:00,1.75725,1.7574,1.7568,1.7572,453000000.0
2009-06-01 20:12:00,1.7572,1.7573,1.7569,1.75695,202600000.0
2009-06-01 20:13:00,1.757,1.7576,1.75695,1.757,339200000.0
2009-06-01 20:14:00,1.7569,1.7575,1.7569,1.7574,209200000.0
2009-06-01 20:15:00,1.7574,1.7574,1.7569,1.75725,267200000.0
2009-06-01 20:16:00,1.75715,1.75745,1.75705,1.7572,143400000.0
2009-06-01 20:17:00,1.75715,1.7575,1.75695,1.75715,391600000.0
2009-06-01 20:18:00,1.75715,1.7575,1.757,1.7571,334800001.0
2009-06-01 20:19:00,1.7572,1.7575,1.7572,1.7575,179600000.0
2009-06-01 20:20:00,1.7574,1.7576,1.75705,1.7575,203200000.0
2009-06-01 20:21:00,1.7575,1.7585,1.7574,1.75825,366000000.0
2009-06-01 20:22:00,1.75825,1.7585,1.7575,1.7581,352800000.0
2009-06-01 20:23:00,1.7581,1.7585,1.75785,1.7581,385800000.0
2009-06-01 20:24:00,1.7581,1.7585,1.75805,1.7581,268000000.0
2009-06-01 20:25:00,1.75805,1.75815,1.7575,1.75755,440200000.0
2009-06-01 20:26:00,1.75755,1.7578,1.75715,1.75735,412200000.0
2009-06-01 20:27:00,1.75735,1.7574,1.757,1.757,305400000.0
2009-06-01 20:28:00,1.7571,1.7577,1.7571,1.7577,236000000.0
2009-06-01 20:29:00,1.7576,1.75765,1.7572,1.7575,481800000.0
2009-06-01 20:30:00,1.7575,1.75795,1.75715,1.75765,485800000.0
2009-06-01 20:31:00,1.7577,1.7581,1.75725,1.75795,404600000.0
2009-06-01 20:32:00,1.75785,1.7587,1.75785,1.75835,287400000.0
2009-06-01 20:33:00,1.7583,1.75895,1.7581,1.75895,106000000.0
2009-06-01 20:34:00,1.75885,1.75895,1.75825,1.75835,226200000.0
2009-06-01 20:35:00,1.75835,1.7588,1.7582,1.7586,160000000.0
2009-06-01 20:36:00,1.7586,1.75925,1.7585,1.759,124200000.0
2009-06-01 20:37:00,1.75905,1.7591,1.7587,1.7587,178400000.0
2009-06-01 20:38:00,1.7587,1.75895,1.7586,1.7589,230400000.0
2009-06-01 20:39:00,1.75895,1.75915,1.75835,1.7584,255600000.0
2009-06-01 20:40:00,1.7584,1.7584,1.7579,1.7581,332000000.0
2009-06-01 20:41:00,1.7581,1.7586,1.7581,1.7584,422000000.0
2009-06-01 20:42:00,1.75845,1.7588,1.7583,1.75865,277400000.0
2009-06-01 20:43:00,1.75865,1.7589,1.7582,1.7588,341400000.0
2009-06-01 20:44:00,1.75865,1.7588,1.7584,1.75855,207000000.0
2009-06-01 20:45:00,1.75855,1.75875,1.75845,1.7586,239600000.0
2009-06-01 20:46:00,1.75855,1.75855,1.7581,1.7584,335000000.0
2009-06-01 20:47:00,1.7584,1.75855,1.75825,1.7583,297200000.0
2009-06-01 20:48:00,1.7583,1.75855,1.75825,1.75855,142600000.0
2009-06-01 20:49:00,1.75845,1.7587,1.7583,1.7586,145000000.0
2009-06-01 20:50:00,1.75855,1.75915,1.75855,1.7591,362400000.0
2009-06-01 20:51:00,1.7591,1.75915,1.7588,1.759,315600000.0
2009-06-01 20:52:00,1.75895,1.75945,1.7589,1.75945,358400000.0
2009-06-01 20:53:00,1.7594,1.76005,1.7594,1.75965,394400000.0
2009-06-01 20:54:00,1.75965,1.76015,1.75965,1.75985,285600000.0
2009-06-01 20:55:00,1.7599,1.76005,1.7598,1.7599,255800000.0
2009-06-01 20:56:00,1.75985,1.76025,1.75975,1.76025,335800000.0
2009-06-01 20:57:00,1.7602,1.76065,1.76015,1.7606,295800000.0
2009-06-01 20:58:00,1.7606,1.76065,1.7603,1.76055,380200000.0
2009-06-01 20:59:00,1.76035,1.76035,1.76005,1.76005,274000000.0
2009-06-01 21:00:00,1.76005,1.7601,1.7599,1.7599,302600000.0
2009-06-01 21:01:00,1.75985,1.76,1.75975,1.7599,180200000.0
2009-06-01 21:02:00,1.7599,1.76025,1.7599,1.76015,220400000.0
2009-06-01 21:03:00,1.7601,1.7603,1.7597,1.75995,273600000.0
2009-06-01 21:04:00,1.75995,1.76035,1.75985,1.76035,277400000.0
2009-06-01 21:05:00,1.76035,1.76035,1.75985,1.76005,278800000.0
2009-06-01 21:06:00,1.76,1.76035,1.7598,1.7601,278800000.0
2009-06-01 21:07:00,1.7601,1.7602,1.7598,1.7601,199800000.0
2009-06-01 21:08:00,1.7601,1.76035,1.76,1.76,176800000.0
2009-06-01 21:09:00,1.7599,1.76065,1.7598,1.7601,254000000.0
2009-06-01 21:10:00,1.7601,1.76075,1.7599,1.76015,378800000.0
2009-06-01 21:11:00,1.76,1.76045,1.7598,1.7604,240200000.0
2009-06-01 21:12:00,1.76045,1.76065,1.7601,1.76065,329200000.0
2009-06-01 21:13:00,1.7606,1.76075,1.7604,1.76055,249600000.0
2009-06-01 21:14:00,1.76065,1.7608,1.75985,1.75985,173000000.0
2009-06-01 21:15:00,1.75995,1.76,1.75905,1.7593,350200000.0
2009-06-01 21:16:00,1.7593,1.75965,1.75845,1.75865,408600000.0
2009-06-01 21:17:00,1.75885,1.75905,1.75885,1.7589,142400000.0
2009-06-01 21:18:00,1.7589,1.75945,1.7589,1.75925,354200000.0
2009-06-01 21:19:00,1.75905,1.75915,1.7584,1.75885,195600000.0
2009-06-01 21:20:00,1.75895,1.75915,1.75885,1.75895,108800000.0
2009-06-01 21:21:00,1.75895,1.75915,1.7586,1.7586,185000000.0
2009-06-01 21:22:00,1.7586,1.75895,1.7582,1.7588,202800000.0
2009-06-01 21:23:00,1.7588,1.75945,1.7587,1.75935,390800000.0
2009-06-01 21:24:00,1.75945,1.75965,1.7592,1.75945,222600000.0
2009-06-01 21:25:00,1.7594,1.75965,1.7591,1.75935,316600000.0
2009-06-01 21:26:00,1.75935,1.75935,1.7588,1.7591,118400000.0
2009-06-01 21:27:00,1.7591,1.7592,1.7584,1.75865,281800000.0
2009-06-01 21:28:00,1.75865,1.759,1.7583,1.75855,299000000.0
2009-06-01 21:29:00,1.75855,1.75895,1.75845,1.75885,280600000.0
2009-06-01 21:30:00,1.75885,1.7593,1.75875,1.7592,380000000.0
2009-06-01 21:31:00,1.7592,1.75925,1.7587,1.7587,259000000.0
2009-06-01 21:32:00,1.7587,1.75915,1.7587,1.75895,258600000.0
2009-06-01 21:33:00,1.75875,1.75915,1.7587,1.75895,244800000.0
2009-06-01 21:34:00,1.759,1.7595,1.7588,1.75915,302200000.0
2009-06-01 21:35:00,1.75915,1.75945,1.75885,1.75935,322200000.0
2009-06-01 21:36:00,1.75945,1.7598,1.759,1.75975,332600000.0
2009-06-01 21:37:00,1.7598,1.7604,1.75965,1.76,508200000.0
2009-06-01 21:38:00,1.76005,1.7603,1.7593,1.7594,260400000.0
2009-06-01 21:39:00,1.7594,1.75955,1.75865,1.759,307600000.0
2009-06-01 21:40:00,1.7591,1.75975,1.75905,1.7597,266400000.0
2009-06-01 21:41:00,1.75955,1.7597,1.7592,1.7592,291200000.0
2009-06-01 21:42:00,1.75925,1.75975,1.7586,1.7595,430800000.0
2009-06-01 21:43:00,1.7597,1.7597,1.759,1.75965,249000000.0
2009-06-01 21:44:00,1.75955,1.75995,1.7594,1.7597,181800000.0
2009-06-01 21:45:00,1.7597,1.75975,1.7596,1.75965,145400000.0
2009-06-01 21:46:00,1.7597,1.76055,1.7596,1.76,308600000.0
2009-06-01 21:47:00,1.76015,1.76045,1.7601,1.7603,245800000.0
2009-06-01 21:48:00,1.76035,1.76035,1.7598,1.7602,194000000.0
2009-06-01 21:49:00,1.7602,1.7602,1.7596,1.76,169000000.0
2009-06-01 21:50:00,1.76,1.76025,1.76,1.7601,209200000.0
2009-06-01 21:51:00,1.76035,1.76035,1.75965,1.75975,163200000.0
2009-06-01 21:52:00,1.75975,1.75995,1.75955,1.7598,413800000.0
2009-06-01 21:53:00,1.7598,1.7601,1.7598,1.76,266200000.0
2009-06-01 21:54:00,1.76,1.76005,1.7597,1.7598,192800000.0
2009-06-01 21:55:00,1.7598,1.76005,1.75965,1.7597,173000000.0
2009-06-01 21:56:00,1.7598,1.75995,1.75945,1.7597,360400000.0
2009-06-01 21:57:00,1.7597,1.75995,1.75955,1.7599,227000000.0
2009-06-01 21:58:00,1.7598,1.76045,1.7597,1.7601,296600000.0
2009-06-01 21:59:00,1.76015,1.7605,1.76005,1.76005,163400000.0
2009-06-01 22:00:00,1.76005,1.7604,1.75995,1.76025,190000000.0
2009-06-01 22:01:00,1.76015,1.76025,1.75955,1.75965,135200000.0
2009-06-01 22:02:00,1.7596,1.7603,1.75905,1.7598,375600000.0
2009-06-01 22:03:00,1.7598,1.75995,1.75965,1.75975,187200000.0
2009-06-01 22:04:00,1.7598,1.7603,1.75915,1.75995,284400000.0
2009-06-01 22:05:00,1.75995,1.76035,1.75995,1.76,148200000.0
2009-06-01 22:06:00,1.76,1.76015,1.75995,1.75995,87600000.0
2009-06-01 22:07:00,1.7599,1.75995,1.7595,1.7599,130200000.0
2009-06-01 22:08:00,1.75995,1.7604,1.75995,1.7604,98000000.0
2009-06-01 22:09:00,1.76045,1.761,1.75995,1.75995,265600000.0
2009-06-01 22:10:00,1.7599,1.7607,1.7597,1.76005,190800000.0
2009-06-01 22:11:00,1.76005,1.7604,1.76,1.7602,92800000.0
2009-06-01 22:12:00,1.7602,1.7603,1.7598,1.7602,156600000.0
2009-06-01 22:13:00,1.7604,1.7605,1.7603,1.76045,70800000.0
2009-06-01 22:14:00,1.7605,1.7605,1.75995,1.7601,53800000.0
2009-06-01 22:15:00,1.76025,1.7603,1.76005,1.7603,213800000.0
2009-06-01 22:16:00,1.7603,1.7604,1.7602,1.7602,133600000.0
2009-06-01 22:17:00,1.7602,1.7604,1.76015,1.76035,38800000.0
2009-06-01 22:18:00,1.76015,1.76035,1.76015,1.76025,30800000.0
2009-06-01 22:19:00,1.76025,1.76055,1.7602,1.7603,116400000.0
2009-06-01 22:20:00,1.76015,1.7604,1.76005,1.7603,36000000.0
2009-06-01 22:21:00,1.7604,1.7604,1.7602,1.7602,8000000.0
2009-06-01 22:22:00,1.7602,1.7603,1.76015,1.7603,83600000.0
2009-06-01 22:23:00,1.7605,1.7605,1.76025,1.7603,10600000.0
2009-06-01 22:24:00,1.76035,1.7605,1.76025,1.7605,27400000.0
2009-06-01 22:25:00,1.76055,1.7606,1.7603,1.76035,51600000.0
2009-06-01 22:26:00,1.76035,1.76045,1.76035,1.7604,18400000.0
2009-06-01 22:27:00,1.76055,1.76055,1.7604,1.7605,12800000.0
2009-06-01 22:28:00,1.76045,1.76045,1.76045,1.76045,1600000.0
2009-06-01 22:29:00,1.76045,1.76045,1.76015,1.76015,41000000.0
2009-06-01 22:30:00,1.76015,1.76045,1.76015,1.7604,63400000.0
2009-06-01 22:31:00,1.7604,1.7607,1.76035,1.7606,60800000.0
2009-06-01 22:32:00,1.7608,1.7608,1.76045,1.76065,46000000.0
2009-06-01 22:33:00,1.76055,1.7606,1.76045,1.7605,15400000.0
2009-06-01 22:34:00,1.76055,1.7606,1.7604,1.7606,24000000.0
2009-06-01 22:35:00,1.7605,1.76065,1.76035,1.7605,41800000.0
2009-06-01 22:36:00,1.76045,1.7607,1.76035,1.76045,48400000.0
2009-06-01 22:37:00,1.76025,1.7605,1.76025,1.7605,11600000.0
2009-06-01 22:38:00,1.7607,1.76115,1.76035,1.761,79800000.0
2009-06-01 22:39:00,1.761,1.7613,1.761,1.7611,61600000.0
2009-06-01 22:40:00,1.761,1.761,1.7607,1.7607,52600000.0
2009-06-01 22:41:00,1.76085,1.76085,1.76055,1.76055,41200000.0
2009-06-01 22:42:00,1.7605,1.7607,1.7605,1.76065,17000000.0
2009-06-01 22:43:00,1.7606,1.7606,1.76055,1.76055,14400000.0
2009-06-01 22:44:00,1.76055,1.76055,1.7604,1.7604,17600000.0
2009-06-01 22:45:00,1.76035,1.76075,1.76035,1.7607,50800000.0
2009-06-01 22:46:00,1.76055,1.76055,1.76025,1.76035,41400000.0
2009-06-01 22:47:00,1.76035,1.761,1.76025,1.76045,118200000.0
2009-06-01 22:48:00,1.76055,1.76125,1.76055,1.76085,61600000.0
2009-06-01 22:49:00,1.761,1.76105,1.76065,1.7609,91400000.0
2009-06-01 22:50:00,1.7609,1.7609,1.76075,1.7609,36000000.0
2009-06-01 22:51:00,1.761,1.76125,1.761,1.76125,18800000.0
2009-06-01 22:52:00,1.76165,1.76165,1.76115,1.76125,66200000.0
2009-06-01 22:53:00,1.76125,1.76125,1.76095,1.76095,24000000.0
2009-06-01 22:54:00,1.7609,1.7612,1.7609,1.76115,22600000.0
2009-06-01 22:55:00,1.76115,1.76175,1.7608,1.761,53800000.0
2009-06-01 22:56:00,1.76105,1.76115,1.76085,1.76085,71600000.0
2009-06-01 22:57:00,1.76095,1.761,1.7607,1.7609,41200000.0
2009-06-01 22:58:00,1.76085,1.76085,1.76025,1.7603,98200000.0
2009-06-01 22:59:00,1.7603,1.7603,1.75885,1.75895,107000000.0
2009-06-01 23:00:00,1.7591,1.75926,1.75862,1.75906,11200000.0
2009-06-01 23:01:00,1.75934,1.75948,1.75835,1.7586,28800000.0
2009-06-01 23:02:00,1.7585,1.75865,1.7585,1.7585,31400000.0
2009-06-01 23:03:00,1.75855,1.75885,1.75855,1.7587,71000000.0
2009-06-01 23:04:00,1.7586,1.75865,1.7584,1.75865,34200000.0
2009-06-01 23:05:00,1.7586,1.75935,1.7586,1.75935,27200000.0
2009-06-01 23:06:00,1.75895,1.7592,1.75895,1.7591,13000000.0
2009-06-01 23:07:00,1.75875,1.75895,1.75875,1.7588,31000000.0
2009-06-01 23:08:00,1.75885,1.75895,1.75875,1.75875,15600000.0
2009-06-01 23:09:00,1.7587,1.75905,1.75865,1.75885,27200000.0
2009-06-01 23:10:00,1.7589,1.7592,1.7589,1.75915,11800000.0
2009-06-01 23:11:00,1.7592,1.7592,1.7592,1.7592,3000000.0
2009-06-01 23:12:00,1.7592,1.75935,1.759,1.75925,9000000.0
2009-06-01 23:13:00,1.75905,1.7593,1.75905,1.75915,24000000.0
2009-06-01 23:14:00,1.7592,1.7592,1.75915,1.7592,9000000.0
2009-06-01 23:15:00,1.7591,1.75915,1.7591,1.75915,2000000.0
2009-06-01 23:16:00,1.75915,1.7592,1.75915,1.7592,3000000.0
2009-06-01 23:17:00,1.75925,1.75925,1.75915,1.75915,17000000.0
2009-06-01 23:18:00,1.7592,1.7596,1.75915,1.7596,13000000.0
2009-06-01 23:19:00,1.75955,1.75955,1.7592,1.75955,9000000.0
2009-06-01 23:20:00,1.75955,1.75955,1.75955,1.75955,3000000.0
2009-06-01 23:21:00,1.75955,1.75955,1.75935,1.75945,9000000.0
2009-06-01 23:22:00,1.75935,1.75935,1.75935,1.75935,6000000.0
2009-06-01 23:23:00,1.75935,1.75955,1.75935,1.75945,7000000.0
2009-06-01 23:24:00,1.75945,1.7595,1.7593,1.7595,24000000.0
2009-06-01 23:25:00,1.75945,1.75965,1.7594,1.75965,21000000.0
2009-06-01 23:26:00,1.75955,1.7597,1.75945,1.75965,33000000.0
2009-06-01 23:27:00,1.7597,1.7598,1.7595,1.7595,13400000.0
2009-06-01 23:28:00,1.75955,1.7598,1.75955,1.7597,21000000.0
2009-06-01 23:29:00,1.75985,1.75985,1.7596,1.7596,5000000.0
2009-06-01 23:30:00,1.75965,1.75965,1.7596,1.7596,4000000.0
2009-06-01 23:31:00,1.7596,1.7596,1.75955,1.75955,2000000.0
2009-06-01 23:32:00,1.75955,1.7596,1.7594,1.7595,26800000.0
2009-06-01 23:33:00,1.75955,1.75965,1.75955,1.75965,19800000.0
2009-06-01 23:34:00,1.7597,1.7597,1.7597,1.7597,1600000.0
2009-06-01 23:35:00,1.7597,1.7598,1.7597,1.7597,32400000.0
2009-06-01 23:36:00,1.7598,1.7598,1.7594,1.7595,23000000.0
2009-06-01 23:37:00,1.7595,1.7595,1.7587,1.7594,38800000.0
2009-06-01 23:38:00,1.7595,1.75965,1.75945,1.75955,38000000.0
2009-06-01 23:39:00,1.75945,1.7595,1.7592,1.7592,52000000.0
2009-06-01 23:40:00,1.75925,1.7595,1.75925,1.7595,53800000.0
2009-06-01 23:41:00,1.7595,1.7595,1.7588,1.7589,31400000.0
2009-06-01 23:42:00,1.75895,1.7594,1.7589,1.7594,19400000.0
2009-06-01 23:43:00,1.75945,1.7599,1.75925,1.7596,123600000.0
2009-06-01 23:44:00,1.75945,1.75965,1.75935,1.7596,107600000.0
2009-06-01 23:45:00,1.7596,1.7596,1.75945,1.75945,36400000.0
2009-06-01 23:46:00,1.75945,1.7596,1.7594,1.75955,62000000.0
2009-06-01 23:47:00,1.75955,1.76,1.75955,1.75975,135400000.0
2009-06-01 23:48:00,1.7599,1.7599,1.75965,1.7597,81800000.0
2009-06-01 23:49:00,1.7597,1.75975,1.75945,1.7597,33400000.0
2009-06-01 23:50:00,1.7598,1.75985,1.7593,1.7597,227400000.0
2009-06-01 23:51:00,1.7597,1.7597,1.75935,1.7596,24400000.0
2009-06-01 23:52:00,1.7596,1.7601,1.7596,1.7599,78800000.0
2009-06-01 23:53:00,1.76,1.7603,1.75985,1.75995,88800000.0
2009-06-01 23:54:00,1.7601,1.7601,1.7599,1.76,15000000.0
2009-06-01 23:55:00,1.76005,1.76025,1.76005,1.76025,14400000.0
2009-06-01 23:56:00,1.76035,1.76065,1.7602,1.76025,48800000.0
2009-06-01 23:57:00,1.76025,1.76025,1.76025,1.76025,3200000.0
2009-06-01 23:58:00,1.76025,1.76025,1.7601,1.7602,27200000.0
2009-06-01 23:59:00,1.76025,1.76065,1.7602,1.7605,42200000.0
2009-06-02 00:00:00,1.7603,1.76035,1.7599,1.7599,70600000.0
2009-06-02 00:01:00,1.7598,1.76,1.7598,1.75995,17600000.0
2009-06-02 00:02:00,1.75985,1.76005,1.7598,1.76,24400000.0
2009-06-02 00:03:00,1.76,1.7601,1.75995,1.75995,27000000.0
2009-06-02 00:04:00,1.7599,1.7599,1.7594,1.7594,56400000.0
2009-06-02 00:05:00,1.7594,1.75945,1.7594,1.7594,16400000.0
2009-06-02 00:06:00,1.7594,1.75955,1.75925,1.75925,71200000.0
2009-06-02 00:07:00,1.75925,1.7595,1.75895,1.75945,105800000.0
2009-06-02 00:08:00,1.7594,1.75965,1.7594,1.7596,38800000.0
2009-06-02 00:09:00,1.75965,1.75965,1.7596,1.7596,16400000.0
2009-06-02 00:10:00,1.75955,1.7596,1.75955,1.7596,13600000.0
2009-06-02 00:11:00,1.7596,1.7596,1.75945,1.75945,20000000.0
2009-06-02 00:12:00,1.7595,1.7599,1.75945,1.7599,31000000.0
2009-06-02 00:13:00,1.7599,1.75995,1.75965,1.7597,102600000.0
2009-06-02 00:14:00,1.75975,1.76005,1.75955,1.75975,117000000.0
2009-06-02 00:15:00,1.75975,1.75995,1.75965,1.7597,154200000.0
2009-06-02 00:16:00,1.76,1.76015,1.7598,1.76015,40000000.0
2009-06-02 00:17:00,1.76015,1.76025,1.7598,1.76,25200000.0
2009-06-02 00:18:00,1.76005,1.7601,1.7599,1.76,75000000.0
2009-06-02 00:19:00,1.76005,1.76005,1.75995,1.76,20000000.0
2009-06-02 00:20:00,1.76,1.76005,1.76,1.76,12000000.0
2009-06-02 00:21:00,1.76,1.76005,1.76,1.76005,15000000.0
2009-06-02 00:22:00,1.76005,1.76005,1.76005,1.76005,31800000.0
2009-06-02 00:23:00,1.76005,1.7603,1.76,1.76025,39200000.0
2009-06-02 00:24:00,1.7602,1.76025,1.7601,1.7602,33800000.0
2009-06-02 00:25:00,1.76015,1.7602,1.7601,1.7602,36600000.0
2009-06-02 00:26:00,1.7602,1.7602,1.75975,1.75975,36600000.0
2009-06-02 00:27:00,1.75975,1.7598,1.7597,1.7598,46400000.0
2009-06-02 00:28:00,1.75985,1.7599,1.7597,1.7599,58400000.0
2009-06-02 00:29:00,1.7598,1.75995,1.75955,1.75955,57400000.0
2009-06-02 00:30:00,1.7596,1.7596,1.7596,1.7596,7000000.0
2009-06-02 00:31:00,1.7596,1.75975,1.7596,1.75965,44600000.0
2009-06-02 00:32:00,1.75915,1.75937,1.75913,1.75932,134800000.0
2009-06-02 00:33:00,1.75965,1.75965,1.75935,1.7594,55200000.0
2009-06-02 00:34:00,1.7594,1.7594,1.7591,1.7592,55200000.0
2009-06-02 00:35:00,1.7596,1.75965,1.7596,1.7596,8600000.0
2009-06-02 00:36:00,1.7596,1.75965,1.7596,1.7596,8400000.0
2009-06-02 00:37:00,1.7596,1.7596,1.7594,1.7595,37400000.0
2009-06-02 00:38:00,1.7595,1.75955,1.7594,1.75955,20000000.0
2009-06-02 00:39:00,1.75955,1.75955,1.75955,1.75955,3200000.0
2009-06-02 00:40:00,1.7596,1.75965,1.7595,1.75965,26200000.0
2009-06-02 00:41:00,1.75965,1.75965,1.7596,1.7596,33600000.0
2009-06-02 00:42:00,1.7596,1.75985,1.7596,1.75975,72400000.0
2009-06-02 00:43:00,1.75975,1.7598,1.75965,1.75975,34800000.0
2009-06-02 00:44:00,1.7598,1.7598,1.7598,1.7598,4800000.0
2009-06-02 00:45:00,1.75935,1.7594,1.75923,1.7593,79800000.0
2009-06-02 00:46:00,1.75975,1.75975,1.7597,1.75975,21800000.0
2009-06-02 00:47:00,1.75975,1.75975,1.7597,1.75975,6400000.0
2009-06-02 00:48:00,1.75975,1.75975,1.75965,1.7597,18000000.0
2009-06-02 00:49:00,1.7596,1.75965,1.7595,1.7595,9000000.0
2009-06-02 00:50:00,1.75945,1.75945,1.75935,1.75935,13200000.0
2009-06-02 00:51:00,1.75935,1.7594,1.7589,1.759,152400000.0
2009-06-02 00:52:00,1.7589,1.75915,1.7588,1.75915,45200000.0
2009-06-02 00:53:00,1.7592,1.7595,1.75895,1.75915,94800000.0
2009-06-02 00:54:00,1.7593,1.75955,1.75915,1.75935,35400000.0
2009-06-02 00:55:00,1.75935,1.7594,1.75885,1.7591,47000000.0
2009-06-02 00:56:00,1.75915,1.75945,1.759,1.7593,76000000.0
2009-06-02 00:57:00,1.7593,1.7594,1.7587,1.75905,238800000.0
2009-06-02 00:58:00,1.7591,1.7592,1.75895,1.75895,73600000.0
2009-06-02 00:59:00,1.7589,1.75895,1.7589,1.75895,16000000.0
2009-06-02 01:00:00,1.75895,1.75895,1.7588,1.7588,121200000.0
2009-06-02 01:01:00,1.7589,1.75915,1.75885,1.7591,96800000.0
2009-06-02 01:02:00,1.75905,1.7591,1.759,1.75905,17800000.0
2009-06-02 01:03:00,1.75905,1.7591,1.759,1.759,70600000.0
2009-06-02 01:04:00,1.759,1.75915,1.75895,1.759,96000000.0
2009-06-02 01:05:00,1.7589,1.7593,1.7589,1.7593,40200000.0
2009-06-02 01:06:00,1.75925,1.7595,1.75925,1.75935,13200000.0
2009-06-02 01:07:00,1.7594,1.7594,1.75915,1.75915,19000000.0
2009-06-02 01:08:00,1.75915,1.7592,1.7591,1.7592,15000000.0
2009-06-02 01:09:00,1.7593,1.7593,1.7589,1.7589,27800000.0
2009-06-02 01:10:00,1.7589,1.75915,1.7589,1.75915,19800000.0
2009-06-02 01:11:00,1.75915,1.7593,1.7591,1.75925,68800000.0
2009-06-02 01:12:00,1.75925,1.7593,1.7592,1.75925,69600000.0
2009-06-02 01:13:00,1.7592,1.75935,1.75905,1.7591,139200000.0
2009-06-02 01:14:00,1.7591,1.7591,1.7589,1.7591,69000000.0
2009-06-02 01:15:00,1.759,1.75905,1.7586,1.7588,91600000.0
2009-06-02 01:16:00,1.7588,1.7588,1.75865,1.7587,63200000.0
2009-06-02 01:17:00,1.75875,1.759,1.7587,1.759,34400000.0
2009-06-02 01:18:00,1.759,1.7591,1.7589,1.7591,66000000.0
2009-06-02 01:19:00,1.75875,1.75897,1.75853,1.75888,96800000.0
2009-06-02 01:20:00,1.75853,1.75889,1.75842,1.75849,64200000.0
2009-06-02 01:21:00,1.75893,1.75905,1.75893,1.75903,42800000.0
2009-06-02 01:22:00,1.75915,1.75915,1.7591,1.7591,2400000.0
2009-06-02 01:23:00,1.7591,1.7591,1.7591,1.7591,2600000.0
2009-06-02 01:24:00,1.75915,1.7592,1.7591,1.7591,10200000.0
2009-06-02 01:25:00,1.7591,1.7593,1.7591,1.7593,45600000.0
2009-06-02 01:26:00,1.7594,1.7594,1.7594,1.7594,1600000.0
2009-06-02 01:27:00,1.7593,1.7594,1.75925,1.7594,14200000.0
2009-06-02 01:28:00,1.7594,1.75955,1.7594,1.75955,59000000.0
2009-06-02 01:29:00,1.75955,1.7596,1.7595,1.75955,16800000.0
2009-06-02 01:30:00,1.7595,1.7596,1.7595,1.7596,12600000.0
2009-06-02 01:31:00,1.75943,1.75943,1.75915,1.75923,63600000.0
2009-06-02 01:32:00,1.7594,1.75945,1.7594,1.7594,6200000.0
2009-06-02 01:33:00,1.75871,1.75891,1.7585,1.75891,141400000.0
2009-06-02 01:34:00,1.759,1.759,1.75882,1.75891,76800000.0
2009-06-02 01:35:00,1.7594,1.7594,1.7593,1.7593,2400000.0
2009-06-02 01:36:00,1.75935,1.75935,1.75925,1.7593,11400000.0
2009-06-02 01:37:00,1.7592,1.7593,1.7592,1.7592,12000000.0
2009-06-02 01:38:00,1.7592,1.7592,1.7589,1.759,72000000.0
2009-06-02 01:39:00,1.759,1.75905,1.759,1.75905,6400000.0
2009-06-02 01:40:00,1.7592,1.7592,1.7589,1.7589,53000000.0
2009-06-02 01:41:00,1.7589,1.7589,1.7589,1.7589,5400000.0
2009-06-02 01:42:00,1.7589,1.759,1.75885,1.7589,46000000.0
2009-06-02 01:43:00,1.75885,1.759,1.7588,1.7589,25200000.0
2009-06-02 01:44:00,1.7589,1.7589,1.75855,1.75875,54800000.0
2009-06-02 01:45:00,1.75875,1.75875,1.75875,1.75875,2400000.0
2009-06-02 01:46:00,1.7586,1.7586,1.75855,1.7586,28000000.0
2009-06-02 01:47:00,1.75865,1.7589,1.75855,1.7588,73400000.0
2009-06-02 01:48:00,1.7588,1.7588,1.7588,1.7588,41600000.0
2009-06-02 01:49:00,1.7588,1.75935,1.7588,1.75935,70800000.0
2009-06-02 01:50:00,1.7593,1.75935,1.7593,1.75935,15400000.0
2009-06-02 01:51:00,1.7593,1.75945,1.7592,1.7592,160000000.0
2009-06-02 01:52:00,1.7591,1.7593,1.7591,1.75925,42400000.0
2009-06-02 01:53:00,1.75925,1.75935,1.75925,1.75935,7000000.0
2009-06-02 01:54:00,1.75935,1.75935,1.7593,1.7593,4200000.0
2009-06-02 01:55:00,1.75925,1.75965,1.759,1.75965,90000000.0
2009-06-02 01:56:00,1.7596,1.75995,1.75955,1.75995,19000000.0
2009-06-02 01:57:00,1.76,1.76015,1.7597,1.75985,49200000.0
2009-06-02 01:58:00,1.7599,1.76,1.7593,1.75975,146600000.0
2009-06-02 01:59:00,1.75965,1.75975,1.7593,1.75965,99000000.0
2009-06-02 02:00:00,1.75955,1.7598,1.75955,1.75975,88200000.0
2009-06-02 02:01:00,1.75975,1.76,1.75955,1.75955,44400000.0
2009-06-02 02:02:00,1.75955,1.75985,1.7592,1.7592,62400000.0
2009-06-02 02:03:00,1.75915,1.7592,1.75825,1.7587,155800000.0
2009-06-02 02:04:00,1.7587,1.7592,1.7586,1.75875,147000000.0
2009-06-02 02:05:00,1.7588,1.7596,1.75875,1.75905,178200000.0
2009-06-02 02:06:00,1.75915,1.75935,1.759,1.759,35400000.0
2009-06-02 02:07:00,1.759,1.7595,1.75895,1.7594,140200000.0
2009-06-02 02:08:00,1.7594,1.7594,1.7586,1.7586,210800000.0
2009-06-02 02:09:00,1.7586,1.7587,1.75815,1.7583,142400000.0
2009-06-02 02:10:00,1.75835,1.75865,1.7582,1.75835,121400000.0
2009-06-02 02:11:00,1.75835,1.7592,1.75825,1.75895,75400000.0
2009-06-02 02:12:00,1.7591,1.75915,1.7584,1.7586,196200000.0
2009-06-02 02:13:00,1.7585,1.75855,1.7582,1.7583,88400000.0
2009-06-02 02:14:00,1.75835,1.759,1.7583,1.75875,146400000.0
2009-06-02 02:15:00,1.7587,1.75885,1.7586,1.75875,101800000.0
2009-06-02 02:16:00,1.7587,1.759,1.75855,1.7586,107200000.0
2009-06-02 02:17:00,1.7586,1.75895,1.7585,1.7589,88400000.0
2009-06-02 02:18:00,1.75895,1.75905,1.75875,1.75875,88600000.0
2009-06-02 02:19:00,1.75875,1.75875,1.7585,1.75865,113800000.0
2009-06-02 02:20:00,1.75865,1.75885,1.7585,1.75875,102800000.0
2009-06-02 02:21:00,1.7588,1.75895,1.75855,1.75865,112600000.0
2009-06-02 02:22:00,1.7586,1.7587,1.7584,1.7584,77400000.0
2009-06-02 02:23:00,1.7584,1.75845,1.7581,1.7584,90600000.0
2009-06-02 02:24:00,1.7584,1.75925,1.75825,1.7589,147400000.0
2009-06-02 02:25:00,1.75885,1.75895,1.7584,1.75855,77200000.0
2009-06-02 02:26:00,1.7586,1.75915,1.7585,1.75885,121400000.0
2009-06-02 02:27:00,1.75885,1.75925,1.7587,1.75915,128400000.0
2009-06-02 02:28:00,1.75915,1.7592,1.7589,1.75905,67600000.0
2009-06-02 02:29:00,1.75915,1.7593,1.759,1.7592,69400000.0
2009-06-02 02:30:00,1.7592,1.7593,1.7588,1.7589,44600000.0
2009-06-02 02:31:00,1.75895,1.75915,1.75875,1.75885,94000000.0
2009-06-02 02:32:00,1.7589,1.75895,1.7582,1.75825,131000000.0
2009-06-02 02:33:00,1.75825,1.7584,1.7578,1.7579,171200000.0
2009-06-02 02:34:00,1.75795,1.75805,1.7576,1.75805,151000000.0
2009-06-02 02:35:00,1.75795,1.75825,1.7575,1.7582,119200000.0
2009-06-02 02:36:00,1.75815,1.7586,1.75815,1.7583,73600000.0
2009-06-02 02:37:00,1.7583,1.75855,1.75825,1.75845,68400000.0
2009-06-02 02:38:00,1.7583,1.7588,1.75825,1.75865,41000000.0
2009-06-02 02:39:00,1.75865,1.7588,1.75795,1.75865,63200000.0
2009-06-02 02:40:00,1.7588,1.75935,1.7583,1.7584,101000000.0
2009-06-02 02:41:00,1.7584,1.759,1.7584,1.759,117400000.0
2009-06-02 02:42:00,1.759,1.7594,1.7588,1.759,104800000.0
2009-06-02 02:43:00,1.75865,1.7588,1.7584,1.7586,74000000.0
2009-06-02 02:44:00,1.75855,1.75865,1.7582,1.7584,76600000.0
2009-06-02 02:45:00,1.75835,1.75835,1.75805,1.7581,29600000.0
2009-06-02 02:46:00,1.75825,1.75825,1.75805,1.7582,58000000.0
2009-06-02 02:47:00,1.7582,1.75835,1.75775,1.758,88200000.0
2009-06-02 02:48:00,1.75795,1.7581,1.7576,1.7581,133200000.0
2009-06-02 02:49:00,1.7582,1.75855,1.75805,1.75825,166600000.0
2009-06-02 02:50:00,1.75825,1.75825,1.75765,1.75775,151200000.0
2009-06-02 02:51:00,1.7577,1.7578,1.75755,1.7578,147000000.0
2009-06-02 02:52:00,1.7578,1.7584,1.7578,1.7583,118800000.0
2009-06-02 02:53:00,1.7584,1.75845,1.7581,1.7583,185000000.0
2009-06-02 02:54:00,1.75825,1.75855,1.75825,1.7584,117800000.0
2009-06-02 02:55:00,1.7584,1.7596,1.75835,1.75955,65800000.0
2009-06-02 02:56:00,1.75955,1.75965,1.75825,1.75835,148200000.0
2009-06-02 02:57:00,1.7583,1.7583,1.75785,1.7581,129800000.0
2009-06-02 02:58:00,1.758,1.7584,1.7578,1.7579,140600000.0
2009-06-02 02:59:00,1.7579,1.75815,1.75765,1.75775,143400000.0
2009-06-02 03:00:00,1.75775,1.75795,1.7576,1.75775,106000000.0
2009-06-02 03:01:00,1.7578,1.758,1.75765,1.758,56600000.0
2009-06-02 03:02:00,1.758,1.758,1.758,1.758,48000000.0
2009-06-02 03:03:00,1.758,1.758,1.7573,1.7574,92200000.0
2009-06-02 03:04:00,1.7575,1.75775,1.7572,1.75725,141200000.0
2009-06-02 03:05:00,1.7572,1.7576,1.75715,1.7573,207000000.0
2009-06-02 03:06:00,1.7573,1.75735,1.75725,1.7573,43000000.0
2009-06-02 03:07:00,1.7573,1.7573,1.7571,1.7572,81000000.0
2009-06-02 03:08:00,1.7572,1.7573,1.7572,1.75725,35400000.0
2009-06-02 03:09:00,1.75725,1.75725,1.7565,1.75675,237800000.0
2009-06-02 03:10:00,1.75675,1.75675,1.7563,1.75665,133400000.0
2009-06-02 03:11:00,1.75665,1.7567,1.7563,1.75655,135000000.0
2009-06-02 03:12:00,1.75655,1.7566,1.7556,1.7556,189000000.0
2009-06-02 03:13:00,1.75565,1.756,1.7556,1.7559,158800000.0
2009-06-02 03:14:00,1.756,1.75625,1.75585,1.75625,80000000.0
2009-06-02 03:15:00,1.75625,1.75635,1.75615,1.75625,57200000.0
2009-06-02 03:16:00,1.7562,1.75635,1.756,1.75625,123200000.0
2009-06-02 03:17:00,1.75625,1.75655,1.75625,1.7565,130800000.0
2009-06-02 03:18:00,1.7565,1.7565,1.75625,1.75645,104800000.0
2009-06-02 03:19:00,1.7564,1.75675,1.7564,1.75665,124000000.0
2009-06-02 03:20:00,1.75665,1.7567,1.7563,1.75645,166800000.0
2009-06-02 03:21:00,1.75645,1.75655,1.7564,1.75655,59600000.0
2009-06-02 03:22:00,1.75655,1.75665,1.75635,1.75645,237000000.0
2009-06-02 03:23:00,1.75655,1.75675,1.7564,1.7567,160400000.0
2009-06-02 03:24:00,1.7567,1.757,1.75665,1.757,113600000.0
2009-06-02 03:25:00,1.757,1.757,1.75695,1.75695,32400000.0
2009-06-02 03:26:00,1.75695,1.75715,1.7566,1.7566,177000000.0
2009-06-02 03:27:00,1.75675,1.7571,1.75665,1.75685,124000000.0
2009-06-02 03:28:00,1.75685,1.75695,1.7567,1.7569,90400000.0
2009-06-02 03:29:00,1.7569,1.7571,1.7568,1.757,53800000.0
2009-06-02 03:30:00,1.757,1.75705,1.7569,1.7569,54800000.0
2009-06-02 03:31:00,1.7569,1.7571,1.75685,1.75685,44800000.0
2009-06-02 03:32:00,1.75695,1.7572,1.7568,1.757,134800000.0
2009-06-02 03:33:00,1.757,1.75765,1.75675,1.75685,195200000.0
2009-06-02 03:34:00,1.75685,1.75885,1.7568,1.75865,127000000.0
2009-06-02 03:35:00,1.7587,1.75895,1.75835,1.7585,66800000.0
2009-06-02 03:36:00,1.75855,1.75905,1.7584,1.7588,81200000.0
2009-06-02 03:37:00,1.75885,1.759,1.75855,1.75855,98000000.0
2009-06-02 03:38:00,1.75835,1.7588,1.75835,1.7587,93800000.0
2009-06-02 03:39:00,1.7587,1.75885,1.7584,1.7585,110800000.0
2009-06-02 03:40:00,1.7585,1.7587,1.75845,1.7587,80200000.0
2009-06-02 03:41:00,1.75875,1.7588,1.75865,1.7588,42600000.0
2009-06-02 03:42:00,1.75865,1.7588,1.75845,1.75845,80600000.0
2009-06-02 03:43:00,1.75845,1.7585,1.75835,1.7584,34000000.0
2009-06-02 03:44:00,1.75835,1.75835,1.75805,1.75815,83000000.0
2009-06-02 03:45:00,1.75815,1.75825,1.7581,1.75815,38000000.0
2009-06-02 03:46:00,1.75815,1.7585,1.758,1.7584,50000000.0
2009-06-02 03:47:00,1.7584,1.7584,1.758,1.75805,69400000.0
2009-06-02 03:48:00,1.75805,1.7584,1.75795,1.7584,55000000.0
2009-06-02 03:49:00,1.75835,1.7584,1.7583,1.7584,14400000.0
2009-06-02 03:50:00,1.75835,1.7584,1.75815,1.75815,83600000.0
2009-06-02 03:51:00,1.7582,1.75835,1.758,1.7582,43200000.0
2009-06-02 03:52:00,1.7582,1.75825,1.7579,1.75795,110600000.0
2009-06-02 03:53:00,1.75795,1.7582,1.7579,1.75815,68400000.0
2009-06-02 03:54:00,1.75815,1.75875,1.7581,1.7587,54400000.0
2009-06-02 03:55:00,1.75875,1.75875,1.75795,1.75805,69200000.0
2009-06-02 03:56:00,1.758,1.75865,1.7579,1.75805,104400000.0
2009-06-02 03:57:00,1.75805,1.7581,1.7578,1.75785,56200000.0
2009-06-02 03:58:00,1.75785,1.75785,1.7575,1.7578,75800000.0
2009-06-02 03:59:00,1.75785,1.75785,1.7577,1.7577,28800000.0
2009-06-02 04:00:00,1.75775,1.75785,1.7577,1.75775,16000000.0
2009-06-02 04:01:00,1.7576,1.7578,1.7576,1.7577,29800000.0
2009-06-02 04:02:00,1.7577,1.7579,1.75765,1.75785,128400000.0
2009-06-02 04:03:00,1.7579,1.7579,1.7577,1.75775,30800000.0
2009-06-02 04:04:00,1.75775,1.75775,1.7574,1.7575,64000000.0
2009-06-02 04:05:00,1.75745,1.75765,1.75745,1.75755,23400000.0
2009-06-02 04:06:00,1.75755,1.75805,1.75755,1.7579,74200000.0
2009-06-02 04:07:00,1.75795,1.75845,1.75795,1.758,74800000.0
2009-06-02 04:08:00,1.758,1.758,1.7575,1.7577,111200000.0
2009-06-02 04:09:00,1.7577,1.75795,1.75745,1.75745,144000000.0
2009-06-02 04:10:00,1.7575,1.7579,1.75745,1.75755,113200000.0
2009-06-02 04:11:00,1.75755,1.75775,1.75755,1.75765,19400000.0
2009-06-02 04:12:00,1.75755,1.75765,1.7574,1.7574,37800000.0
2009-06-02 04:13:00,1.7575,1.7576,1.7574,1.7574,93400000.0
2009-06-02 04:14:00,1.75735,1.75745,1.75735,1.75745,44000000.0
2009-06-02 04:15:00,1.75745,1.75755,1.7573,1.75755,154400000.0
2009-06-02 04:16:00,1.75755,1.75765,1.75745,1.7575,51400000.0
2009-06-02 04:17:00,1.7578,1.75785,1.7578,1.75785,16400000.0
2009-06-02 04:18:00,1.75785,1.75815,1.7578,1.75805,33600000.0
2009-06-02 04:19:00,1.7582,1.7582,1.75795,1.75795,14000000.0
2009-06-02 04:20:00,1.75815,1.7583,1.7581,1.7582,49400000.0
2009-06-02 04:21:00,1.7582,1.75835,1.7582,1.7583,51400000.0
2009-06-02 04:22:00,1.75825,1.75825,1.75815,1.75815,22600000.0
2009-06-02 04:23:00,1.75825,1.75825,1.75805,1.75805,9600000.0
2009-06-02 04:24:00,1.75805,1.7582,1.75805,1.75815,47400000.0
2009-06-02 04:25:00,1.75815,1.75815,1.75805,1.7581,17600000.0
2009-06-02 04:26:00,1.75815,1.7584,1.7581,1.75815,47200000.0
2009-06-02 04:27:00,1.75815,1.75855,1.75815,1.7584,56000000.0
2009-06-02 04:28:00,1.758,1.75805,1.7575,1.7577,193600000.0
2009-06-02 04:29:00,1.75755,1.7579,1.75755,1.7579,58200000.0
2009-06-02 04:30:00,1.758,1.75805,1.7577,1.75795,74200000.0
2009-06-02 04:31:00,1.75795,1.75825,1.75785,1.75825,43400000.0
2009-06-02 04:32:00,1.75825,1.75825,1.75775,1.75805,84400000.0
2009-06-02 04:33:00,1.75815,1.7582,1.7581,1.7581,41400000.0
2009-06-02 04:34:00,1.7581,1.75815,1.7577,1.758,167800000.0
2009-06-02 04:35:00,1.75805,1.75805,1.75795,1.75805,78400000.0
2009-06-02 04:36:00,1.75795,1.75805,1.75785,1.75785,54400000.0
2009-06-02 04:37:00,1.758,1.7582,1.75795,1.75815,67200000.0
2009-06-02 04:38:00,1.7582,1.7582,1.7578,1.7581,83800000.0
2009-06-02 04:39:00,1.7581,1.75815,1.758,1.7581,52400000.0
2009-06-02 04:40:00,1.75815,1.7584,1.7579,1.7581,147800000.0
2009-06-02 04:41:00,1.7581,1.7582,1.75795,1.758,72600000.0
2009-06-02 04:42:00,1.7579,1.75795,1.7578,1.7579,84600000.0
2009-06-02 04:43:00,1.7579,1.75795,1.75785,1.75795,244600000.0
2009-06-02 04:44:00,1.75795,1.75805,1.75745,1.7578,103600000.0
2009-06-02 04:45:00,1.75785,1.758,1.75785,1.7579,75000000.0
2009-06-02 04:46:00,1.7578,1.75805,1.7578,1.758,95600000.0
2009-06-02 04:47:00,1.75805,1.7581,1.7579,1.75795,131200000.0
2009-06-02 04:48:00,1.7579,1.75805,1.7579,1.758,87400000.0
2009-06-02 04:49:00,1.758,1.75815,1.7579,1.7579,250000000.0
2009-06-02 04:50:00,1.7579,1.75805,1.7579,1.75795,77000000.0
2009-06-02 04:51:00,1.75805,1.7582,1.75795,1.75815,115600000.0
2009-06-02 04:52:00,1.7582,1.7586,1.75795,1.7581,100800000.0
2009-06-02 04:53:00,1.7581,1.7585,1.75805,1.7585,75800000.0
2009-06-02 04:54:00,1.7585,1.7585,1.7585,1.7585,69400000.0
2009-06-02 04:55:00,1.7585,1.7585,1.7585,1.7585,56000000.0
2009-06-02 04:56:00,1.7585,1.7585,1.7585,1.7585,46000000.0
2009-06-02 04:57:00,1.7585,1.7585,1.7585,1.7585,53600000.0
2009-06-02 04:58:00,1.7585,1.7585,1.7585,1.7585,28800000.0
2009-06-02 04:59:00,1.7585,1.7585,1.7585,1.7585,3200000.0
2009-06-02 05:00:00,1.7585,1.7585,1.7585,1.7585,11200000.0
2009-06-02 05:01:00,1.7585,1.7585,1.7585,1.7585,36800000.0
2009-06-02 05:02:00,1.7585,1.75885,1.7585,1.7585,55600000.0
2009-06-02 05:03:00,1.7585,1.7585,1.7585,1.7585,16000000.0
2009-06-02 05:04:00,1.7585,1.7585,1.7585,1.7585,6400000.0
2009-06-02 05:05:00,1.7585,1.75875,1.75845,1.7587,176800000.0
2009-06-02 05:06:00,1.7587,1.7588,1.75845,1.7586,135400000.0
2009-06-02 05:07:00,1.75865,1.75885,1.75855,1.75885,19800000.0
2009-06-02 05:08:00,1.7588,1.75885,1.7585,1.7585,100800000.0
2009-06-02 05:09:00,1.75855,1.75855,1.7585,1.7585,45800000.0
2009-06-02 05:10:00,1.7585,1.7586,1.7585,1.75855,89800000.0
2009-06-02 05:11:00,1.75855,1.75865,1.7585,1.75865,53400000.0
2009-06-02 05:12:00,1.7587,1.7593,1.75865,1.7591,75800000.0
2009-06-02 05:13:00,1.7591,1.7591,1.75845,1.7585,108000000.0
2009-06-02 05:14:00,1.7585,1.7586,1.7584,1.7585,76400000.0
2009-06-02 05:15:00,1.75855,1.75925,1.75845,1.759,71000000.0
2009-06-02 05:16:00,1.759,1.759,1.7584,1.7588,71000000.0
2009-06-02 05:17:00,1.7587,1.75885,1.7584,1.75865,103200000.0
2009-06-02 05:18:00,1.75885,1.75895,1.75865,1.7587,127400000.0
2009-06-02 05:19:00,1.7587,1.7589,1.75855,1.75855,176400000.0
2009-06-02 05:20:00,1.75855,1.75865,1.75855,1.7586,22000000.0
2009-06-02 05:21:00,1.7585,1.7585,1.7585,1.7585,35200000.0
2009-06-02 05:22:00,1.7585,1.75855,1.7585,1.7585,36600000.0
2009-06-02 05:23:00,1.75855,1.75875,1.7585,1.75865,62600000.0
2009-06-02 05:24:00,1.7586,1.7587,1.7585,1.7585,39200000.0
2009-06-02 05:25:00,1.7584,1.7586,1.7584,1.75855,51200000.0
2009-06-02 05:26:00,1.75865,1.75865,1.7585,1.7585,58600000.0
2009-06-02 05:27:00,1.75855,1.75855,1.7585,1.7585,84200000.0
2009-06-02 05:28:00,1.7585,1.7587,1.7585,1.7585,63800000.0
2009-06-02 05:29:00,1.7585,1.7585,1.7585,1.7585,88000000.0
2009-06-02 05:30:00,1.7585,1.7585,1.7585,1.7585,48000000.0
2009-06-02 05:31:00,1.7585,1.75865,1.7585,1.7585,77400000.0
2009-06-02 05:32:00,1.7585,1.7585,1.7585,1.7585,22400000.0
2009-06-02 05:33:00,1.7585,1.75865,1.7585,1.7586,60800000.0
2009-06-02 05:34:00,1.75855,1.75875,1.75845,1.75865,47400000.0
2009-06-02 05:35:00,1.7586,1.7588,1.75855,1.7588,27600000.0
2009-06-02 05:36:00,1.7588,1.75895,1.7588,1.7589,32400000.0
2009-06-02 05:37:00,1.7589,1.7589,1.75875,1.75885,16000000.0
2009-06-02 05:38:00,1.75895,1.759,1.7588,1.75885,26200000.0
2009-06-02 05:39:00,1.75885,1.7593,1.75885,1.7593,105600000.0
2009-06-02 05:40:00,1.7593,1.75955,1.7592,1.75945,120600000.0
2009-06-02 05:41:00,1.7595,1.75965,1.7593,1.7594,99000000.0
2009-06-02 05:42:00,1.7594,1.7598,1.75925,1.75955,130600000.0
2009-06-02 05:43:00,1.75955,1.7598,1.75925,1.75965,94200000.0
2009-06-02 05:44:00,1.75965,1.75995,1.75945,1.75965,117200000.0
2009-06-02 05:45:00,1.75965,1.7598,1.75955,1.7597,100000000.0
2009-06-02 05:46:00,1.7597,1.7597,1.75955,1.7596,115000000.0
2009-06-02 05:47:00,1.75955,1.7596,1.7594,1.75945,63400000.0
2009-06-02 05:48:00,1.75945,1.7598,1.75935,1.75965,136200000.0
2009-06-02 05:49:00,1.75965,1.76,1.7595,1.7598,297200000.0
2009-06-02 05:50:00,1.7598,1.7601,1.75965,1.76005,339200000.0
2009-06-02 05:51:00,1.7602,1.7602,1.7598,1.7599,62600000.0
2009-06-02 05:52:00,1.75995,1.75995,1.7597,1.7598,154200000.0
2009-06-02 05:53:00,1.7598,1.76,1.75965,1.76,187800000.0
2009-06-02 05:54:00,1.76,1.7601,1.7596,1.75995,309400000.0
2009-06-02 05:55:00,1.75995,1.76005,1.75975,1.75995,84600000.0
2009-06-02 05:56:00,1.76005,1.76005,1.75965,1.75975,189200000.0
2009-06-02 05:57:00,1.76,1.76015,1.75995,1.76,30800000.0
2009-06-02 05:58:00,1.76,1.7601,1.75985,1.75985,50600000.0
2009-06-02 05:59:00,1.75995,1.76015,1.7599,1.76,181600000.0
2009-06-02 06:00:00,1.76005,1.7603,1.75995,1.76025,74600000.0
2009-06-02 06:01:00,1.7602,1.7602,1.7597,1.7597,102600000.0
2009-06-02 06:02:00,1.7597,1.7599,1.7596,1.7599,87400000.0
2009-06-02 06:03:00,1.7599,1.76005,1.7597,1.7598,73800000.0
2009-06-02 06:04:00,1.7598,1.76,1.7598,1.75985,41400000.0
2009-06-02 06:05:00,1.7599,1.76035,1.7598,1.76005,170600000.0
2009-06-02 06:06:00,1.76005,1.76015,1.76005,1.7601,14800000.0
2009-06-02 06:07:00,1.7602,1.7605,1.76015,1.76045,64400000.0
2009-06-02 06:08:00,1.7605,1.7606,1.76015,1.76025,158800000.0
2009-06-02 06:09:00,1.7602,1.7603,1.7601,1.7602,40600000.0
2009-06-02 06:10:00,1.76025,1.76025,1.76005,1.76025,70600000.0
2009-06-02 06:11:00,1.7602,1.7602,1.76005,1.7601,41800000.0
2009-06-02 06:12:00,1.7602,1.7602,1.75975,1.7598,229600000.0
2009-06-02 06:13:00,1.75985,1.7599,1.75955,1.7597,232800000.0
2009-06-02 06:14:00,1.7597,1.7597,1.7594,1.7595,129800000.0
2009-06-02 06:15:00,1.7595,1.7598,1.7594,1.75965,191200000.0
2009-06-02 06:16:00,1.75965,1.7598,1.7593,1.7594,161200000.0
2009-06-02 06:17:00,1.7594,1.75975,1.7593,1.7596,94000000.0
2009-06-02 06:18:00,1.7596,1.7597,1.75935,1.75965,75800000.0
2009-06-02 06:19:00,1.7597,1.7598,1.7594,1.75945,135200000.0
2009-06-02 06:20:00,1.7594,1.75975,1.7594,1.75975,145800000.0
2009-06-02 06:21:00,1.75975,1.75975,1.75965,1.75965,42800000.0
2009-06-02 06:22:00,1.7596,1.7597,1.75945,1.75955,59600000.0
2009-06-02 06:23:00,1.7595,1.75965,1.7595,1.7595,77400000.0
2009-06-02 06:24:00,1.7595,1.7596,1.75945,1.7595,26600000.0
2009-06-02 06:25:00,1.7596,1.75965,1.7596,1.75965,29800000.0
2009-06-02 06:26:00,1.7596,1.7596,1.7593,1.7594,78000000.0
2009-06-02 06:27:00,1.7594,1.7595,1.7594,1.7595,8200000.0
2009-06-02 06:28:00,1.75955,1.75955,1.759,1.7593,108000000.0
2009-06-02 06:29:00,1.7593,1.7597,1.75925,1.7597,130800000.0
2009-06-02 06:30:00,1.7597,1.7599,1.7594,1.7599,177200000.0
2009-06-02 06:31:00,1.7599,1.7599,1.7589,1.75935,213200000.0
2009-06-02 06:32:00,1.7595,1.75985,1.75935,1.75975,277600000.0
2009-06-02 06:33:00,1.75955,1.7597,1.759,1.75945,338000000.0
2009-06-02 06:34:00,1.75945,1.7601,1.7591,1.76,381200000.0
2009-06-02 06:35:00,1.76005,1.7603,1.7591,1.7595,240400000.0
2009-06-02 06:36:00,1.75945,1.75975,1.75925,1.7595,78200000.0
2009-06-02 06:37:00,1.75955,1.75965,1.7594,1.75965,32800000.0
2009-06-02 06:38:00,1.7597,1.7597,1.7594,1.7595,21000000.0
2009-06-02 06:39:00,1.7596,1.7596,1.7594,1.7594,18000000.0
2009-06-02 06:40:00,1.7593,1.7596,1.7592,1.75955,42200000.0
2009-06-02 06:41:00,1.7595,1.75985,1.75925,1.75925,73400000.0
2009-06-02 06:42:00,1.75925,1.7595,1.75925,1.7594,20000000.0
2009-06-02 06:43:00,1.75945,1.75975,1.75945,1.7597,59800000.0
2009-06-02 06:44:00,1.7596,1.7597,1.7593,1.75955,59600000.0
2009-06-02 06:45:00,1.75955,1.7596,1.7593,1.75945,93000000.0
2009-06-02 06:46:00,1.7594,1.7595,1.7594,1.7595,32800000.0
2009-06-02 06:47:00,1.75955,1.7601,1.7594,1.7601,63000000.0
2009-06-02 06:48:00,1.7601,1.7601,1.75955,1.75965,107600000.0
2009-06-02 06:49:00,1.75965,1.75975,1.7594,1.7596,108800000.0
2009-06-02 06:50:00,1.7596,1.76025,1.7594,1.76015,139600000.0
2009-06-02 06:51:00,1.7602,1.7605,1.76005,1.76035,134600000.0
2009-06-02 06:52:00,1.7602,1.7605,1.76005,1.7604,176400000.0
2009-06-02 06:53:00,1.7604,1.76055,1.7597,1.7599,179200000.0
2009-06-02 06:54:00,1.76015,1.76015,1.75985,1.76005,94400000.0
2009-06-02 06:55:00,1.76015,1.76025,1.7596,1.7601,308000000.0
2009-06-02 06:56:00,1.7601,1.7601,1.75945,1.75985,85200000.0
2009-06-02 06:57:00,1.75985,1.75985,1.7595,1.7597,144000000.0
2009-06-02 06:58:00,1.7597,1.7601,1.7597,1.7599,181800000.0
2009-06-02 06:59:00,1.75995,1.76005,1.75925,1.75935,123800000.0
2009-06-02 07:00:00,1.7594,1.7597,1.7594,1.75965,172400000.0
2009-06-02 07:01:00,1.7597,1.76015,1.75955,1.76,261600000.0
2009-06-02 07:02:00,1.7599,1.75995,1.7596,1.75995,137800000.0
2009-06-02 07:03:00,1.75995,1.75995,1.75965,1.75975,169600000.0
2009-06-02 07:04:00,1.75975,1.7598,1.75965,1.7597,197400000.0
2009-06-02 07:05:00,1.7598,1.75995,1.7597,1.7597,185600000.0
2009-06-02 07:06:00,1.7597,1.76,1.7596,1.75985,351200000.0
2009-06-02 07:07:00,1.75985,1.7599,1.7597,1.75985,538800000.0
2009-06-02 07:08:00,1.75985,1.75985,1.7596,1.7596,403000000.0
2009-06-02 07:09:00,1.75965,1.75995,1.7596,1.75985,194000000.0
2009-06-02 07:10:00,1.7598,1.7598,1.7595,1.75955,41800000.0
2009-06-02 07:11:00,1.75955,1.75995,1.75945,1.75995,170600000.0
2009-06-02 07:12:00,1.75995,1.76,1.75955,1.7597,116800000.0
2009-06-02 07:13:00,1.7598,1.7601,1.75965,1.75985,290600000.0
2009-06-02 07:14:00,1.75985,1.76,1.75975,1.75975,103800000.0
2009-06-02 07:15:00,1.75965,1.75995,1.7596,1.7599,108600000.0
2009-06-02 07:16:00,1.75985,1.75995,1.7596,1.7597,161200000.0
2009-06-02 07:17:00,1.7597,1.7598,1.75955,1.7597,174000000.0
2009-06-02 07:18:00,1.7597,1.75995,1.7597,1.75985,155600000.0
2009-06-02 07:19:00,1.7599,1.7604,1.7599,1.7601,208000000.0
2009-06-02 07:20:00,1.7602,1.76025,1.7601,1.76015,92600000.0
2009-06-02 07:21:00,1.76015,1.7602,1.75985,1.7599,74800000.0
2009-06-02 07:22:00,1.7599,1.7599,1.7597,1.7598,122200000.0
2009-06-02 07:23:00,1.7598,1.76,1.7596,1.7599,190600000.0
2009-06-02 07:24:00,1.7598,1.75985,1.75955,1.75975,363000000.0
2009-06-02 07:25:00,1.75975,1.75985,1.75975,1.75975,372800000.0
2009-06-02 07:26:00,1.75975,1.76,1.7595,1.76,194000000.0
2009-06-02 07:27:00,1.75995,1.76,1.75985,1.75985,53600000.0
2009-06-02 07:28:00,1.7598,1.7598,1.75915,1.75925,114000000.0
2009-06-02 07:29:00,1.75925,1.75935,1.759,1.75925,152200000.0
2009-06-02 07:30:00,1.75925,1.7593,1.75895,1.7592,123200000.0
2009-06-02 07:31:00,1.7592,1.7595,1.7589,1.75905,235400000.0
2009-06-02 07:32:00,1.75905,1.7595,1.75905,1.75935,104400000.0
2009-06-02 07:33:00,1.7594,1.7594,1.759,1.7593,94000000.0
2009-06-02 07:34:00,1.75925,1.75935,1.75895,1.75925,89400000.0
2009-06-02 07:35:00,1.7593,1.7594,1.75915,1.7594,93600000.0
2009-06-02 07:36:00,1.7594,1.7597,1.75915,1.75925,99200000.0
2009-06-02 07:37:00,1.75935,1.75965,1.75895,1.75925,133600000.0
2009-06-02 07:38:00,1.7592,1.7592,1.75855,1.7586,253600000.0
2009-06-02 07:39:00,1.75865,1.759,1.7586,1.759,195600000.0
2009-06-02 07:40:00,1.759,1.75945,1.7586,1.75925,113800000.0
2009-06-02 07:41:00,1.75925,1.75925,1.75825,1.7585,163000000.0
2009-06-02 07:42:00,1.75845,1.7589,1.75835,1.7589,147800000.0
2009-06-02 07:43:00,1.7589,1.759,1.7589,1.75895,41800000.0
2009-06-02 07:44:00,1.75895,1.75915,1.7588,1.75895,268800000.0
2009-06-02 07:45:00,1.75895,1.75895,1.7575,1.75845,309200000.0
2009-06-02 07:46:00,1.7586,1.7587,1.7586,1.7587,46800000.0
2009-06-02 07:47:00,1.7587,1.7587,1.75825,1.7584,204600000.0
2009-06-02 07:48:00,1.75835,1.75865,1.75815,1.7586,228800000.0
2009-06-02 07:49:00,1.75865,1.7587,1.7579,1.7579,156200000.0
2009-06-02 07:50:00,1.7579,1.75805,1.75745,1.75755,273800000.0
2009-06-02 07:51:00,1.7574,1.75775,1.75695,1.7572,241200000.0
2009-06-02 07:52:00,1.7571,1.75735,1.75685,1.7571,294800000.0
2009-06-02 07:53:00,1.75715,1.7575,1.75675,1.7574,278000000.0
2009-06-02 07:54:00,1.75745,1.75755,1.7571,1.75725,298000000.0
2009-06-02 07:55:00,1.75725,1.7576,1.75695,1.75715,211600000.0
2009-06-02 07:56:00,1.75715,1.7573,1.7571,1.75725,292000000.0
2009-06-02 07:57:00,1.7572,1.7573,1.7569,1.75725,299200000.0
2009-06-02 07:58:00,1.75715,1.7572,1.7566,1.757,234000000.0
2009-06-02 07:59:00,1.7569,1.75695,1.75655,1.7568,194200000.0
2009-06-02 08:00:00,1.7568,1.75715,1.7566,1.75705,221600000.0
2009-06-02 08:01:00,1.757,1.75705,1.7567,1.7567,123800000.0
2009-06-02 08:02:00,1.7567,1.75735,1.7567,1.75735,306200000.0
2009-06-02 08:03:00,1.75735,1.7575,1.75655,1.75655,386800000.0
2009-06-02 08:04:00,1.75655,1.75705,1.7563,1.75685,224600000.0
2009-06-02 08:05:00,1.75685,1.75705,1.7563,1.75635,331000000.0
2009-06-02 08:06:00,1.75635,1.75645,1.75555,1.7556,323200000.0
2009-06-02 08:07:00,1.75565,1.756,1.7555,1.7558,230400000.0
2009-06-02 08:08:00,1.75585,1.7559,1.75545,1.75555,206000000.0
2009-06-02 08:09:00,1.75555,1.75685,1.75525,1.75635,321400000.0
2009-06-02 08:10:00,1.75635,1.75635,1.75555,1.75575,139800000.0
2009-06-02 08:11:00,1.7558,1.7564,1.75575,1.756,110000000.0
2009-06-02 08:12:00,1.7561,1.75625,1.7557,1.7558,173400000.0
2009-06-02 08:13:00,1.75575,1.756,1.75545,1.75555,246800000.0
2009-06-02 08:14:00,1.7556,1.7559,1.7555,1.7557,120400000.0
2009-06-02 08:15:00,1.7557,1.75605,1.7556,1.756,149800000.0
2009-06-02 08:16:00,1.756,1.75645,1.75575,1.75645,198400000.0
2009-06-02 08:17:00,1.75645,1.75665,1.756,1.75605,71000000.0
2009-06-02 08:18:00,1.75605,1.75645,1.75585,1.7564,203600000.0
2009-06-02 08:19:00,1.75645,1.7568,1.75625,1.75645,227000000.0
2009-06-02 08:20:00,1.75645,1.7569,1.75615,1.75625,312200000.0
2009-06-02 08:21:00,1.75625,1.7568,1.756,1.7566,241000000.0
2009-06-02 08:22:00,1.7566,1.75715,1.75655,1.75715,122600000.0
2009-06-02 08:23:00,1.75725,1.7575,1.75715,1.7575,162800000.0
2009-06-02 08:24:00,1.75755,1.7579,1.75735,1.75755,188800000.0
2009-06-02 08:25:00,1.75755,1.75765,1.75685,1.75735,189400000.0
2009-06-02 08:26:00,1.7573,1.75805,1.7573,1.75805,197600000.0
2009-06-02 08:27:00,1.75795,1.7587,1.7578,1.75865,122200000.0
2009-06-02 08:28:00,1.75855,1.75875,1.7582,1.7582,197400000.0
2009-06-02 08:29:00,1.7582,1.75875,1.758,1.7581,220400000.0
2009-06-02 08:30:00,1.75835,1.75875,1.75835,1.75865,435800000.0
2009-06-02 08:31:00,1.75865,1.7587,1.75805,1.7585,420800000.0
2009-06-02 08:32:00,1.7585,1.7589,1.75835,1.7589,511600000.0
2009-06-02 08:33:00,1.7589,1.75905,1.758,1.7583,309400000.0
2009-06-02 08:34:00,1.7583,1.75865,1.75825,1.7584,416800000.0
2009-06-02 08:35:00,1.75835,1.7587,1.75825,1.7585,431800000.0
2009-06-02 08:36:00,1.7585,1.75885,1.758,1.75805,712100000.0
2009-06-02 08:37:00,1.75805,1.7581,1.75745,1.75775,808400000.0
2009-06-02 08:38:00,1.7577,1.758,1.7576,1.7577,641400000.0
2009-06-02 08:39:00,1.7577,1.7578,1.75735,1.75755,415600000.0
2009-06-02 08:40:00,1.7575,1.75765,1.757,1.75735,603000000.0
2009-06-02 08:41:00,1.7574,1.7583,1.75735,1.75805,415400000.0
2009-06-02 08:42:00,1.75815,1.7582,1.7575,1.75775,506400000.0
2009-06-02 08:43:00,1.75775,1.7579,1.75725,1.7573,885000000.0
2009-06-02 08:44:00,1.7573,1.7578,1.75725,1.7577,451800000.0
2009-06-02 08:45:00,1.7576,1.75795,1.7574,1.7577,364800000.0
2009-06-02 08:46:00,1.75765,1.7583,1.75765,1.75785,288600000.0
2009-06-02 08:47:00,1.75805,1.75815,1.7576,1.75815,241800000.0
2009-06-02 08:48:00,1.75815,1.75815,1.75775,1.75795,662600000.0
2009-06-02 08:49:00,1.75805,1.75815,1.75755,1.75755,760000000.0
2009-06-02 08:50:00,1.75755,1.7577,1.7573,1.75765,874200003.0
2009-06-02 08:51:00,1.7576,1.7578,1.75725,1.75735,601400000.0
2009-06-02 08:52:00,1.75735,1.7575,1.75695,1.7571,731000000.0
2009-06-02 08:53:00,1.7571,1.7579,1.7571,1.75775,548400000.0
2009-06-02 08:54:00,1.75785,1.75835,1.75765,1.75805,500400000.0
2009-06-02 08:55:00,1.75805,1.7581,1.7575,1.75795,630200002.0
2009-06-02 08:56:00,1.75795,1.758,1.75755,1.75775,450600000.0
2009-06-02 08:57:00,1.75775,1.7581,1.75715,1.7577,404800000.0
2009-06-02 08:58:00,1.7577,1.7579,1.75725,1.75725,644800000.0
2009-06-02 08:59:00,1.7573,1.7585,1.75725,1.7585,612400000.0
2009-06-02 09:00:00,1.75845,1.7591,1.7583,1.75855,604400000.0
2009-06-02 09:01:00,1.7586,1.7588,1.75805,1.7581,858800002.0
2009-06-02 09:02:00,1.75815,1.7583,1.75775,1.75805,704600000.0
2009-06-02 09:03:00,1.758,1.759,1.75785,1.75885,472000000.0
2009-06-02 09:04:00,1.75885,1.7589,1.75785,1.758,377600000.0
2009-06-02 09:05:00,1.758,1.75825,1.7576,1.75785,400200000.0
2009-06-02 09:06:00,1.75775,1.75805,1.75765,1.7578,556000000.0
2009-06-02 09:07:00,1.75785,1.75785,1.7573,1.7575,452800000.0
2009-06-02 09:08:00,1.75745,1.7578,1.75735,1.75755,440600001.0
2009-06-02 09:09:00,1.75755,1.75775,1.75725,1.75745,543000000.0
2009-06-02 09:10:00,1.75745,1.75775,1.7574,1.75775,437000000.0
2009-06-02 09:11:00,1.7576,1.75805,1.7574,1.75795,417200000.0
2009-06-02 09:12:00,1.75785,1.7585,1.75695,1.7571,470800000.0
2009-06-02 09:13:00,1.7571,1.75745,1.7568,1.75705,388200000.0
2009-06-02 09:14:00,1.757,1.7572,1.75685,1.75685,187000000.0
2009-06-02 09:15:00,1.75685,1.7576,1.75685,1.7573,206400000.0
2009-06-02 09:16:00,1.75735,1.75865,1.75725,1.75805,425400000.0
2009-06-02 09:17:00,1.75815,1.7582,1.75735,1.75735,291800000.0
2009-06-02 09:18:00,1.7574,1.75785,1.75735,1.75765,298400000.0
2009-06-02 09:19:00,1.7576,1.75795,1.75735,1.7577,372200000.0
2009-06-02 09:20:00,1.7577,1.7578,1.75655,1.75655,730800000.0
2009-06-02 09:21:00,1.7566,1.757,1.7566,1.7568,377400000.0
2009-06-02 09:22:00,1.75675,1.75695,1.75665,1.7569,253600000.0
2009-06-02 09:23:00,1.75685,1.75725,1.7566,1.75705,211600000.0
2009-06-02 09:24:00,1.75705,1.75735,1.7566,1.7568,246600000.0
2009-06-02 09:25:00,1.75675,1.75715,1.7564,1.75675,317800000.0
2009-06-02 09:26:00,1.75685,1.7575,1.7568,1.7573,511800000.0
2009-06-02 09:27:00,1.7573,1.7575,1.7565,1.7567,469400000.0
2009-06-02 09:28:00,1.7569,1.75725,1.75655,1.757,604600000.0
2009-06-02 09:29:00,1.757,1.757,1.7557,1.756,565800000.0
2009-06-02 09:30:00,1.75585,1.75695,1.75575,1.7565,611200000.0
2009-06-02 09:31:00,1.75645,1.7565,1.75585,1.75615,365000000.0
2009-06-02 09:32:00,1.75605,1.75645,1.7559,1.7563,388400000.0
2009-06-02 09:33:00,1.7563,1.7564,1.7554,1.75555,489200000.0
2009-06-02 09:34:00,1.75555,1.75665,1.75555,1.7557,529500000.0
2009-06-02 09:35:00,1.7558,1.7561,1.75555,1.75585,387000000.0
2009-06-02 09:36:00,1.75595,1.75625,1.75565,1.75605,297200000.0
2009-06-02 09:37:00,1.7559,1.7562,1.7556,1.75595,564400000.0
2009-06-02 09:38:00,1.7561,1.7565,1.756,1.7562,349200000.0
2009-06-02 09:39:00,1.75625,1.7565,1.75575,1.7559,198000000.0
2009-06-02 09:40:00,1.7559,1.75635,1.7558,1.75625,203800000.0
2009-06-02 09:41:00,1.7563,1.75655,1.75615,1.75625,228800000.0
2009-06-02 09:42:00,1.7563,1.75705,1.75625,1.75685,209200000.0
2009-06-02 09:43:00,1.75685,1.757,1.7562,1.75645,281600001.0
2009-06-02 09:44:00,1.7564,1.75655,1.7561,1.7563,270600000.0
2009-06-02 09:45:00,1.7563,1.7565,1.75615,1.7563,324800000.0
2009-06-02 09:46:00,1.7563,1.75645,1.75615,1.7563,296200000.0
2009-06-02 09:47:00,1.7563,1.75675,1.75625,1.7564,327000000.0
2009-06-02 09:48:00,1.7564,1.7565,1.75585,1.75625,489600000.0
2009-06-02 09:49:00,1.75625,1.75675,1.75615,1.75645,416800000.0
2009-06-02 09:50:00,1.75635,1.75705,1.7563,1.7565,514200000.0
2009-06-02 09:51:00,1.7565,1.7571,1.75645,1.75695,445800000.0
2009-06-02 09:52:00,1.75695,1.7573,1.75685,1.75705,992800000.0
2009-06-02 09:53:00,1.75705,1.7572,1.75685,1.75685,780800000.0
2009-06-02 09:54:00,1.7569,1.757,1.75645,1.7565,493200000.0
2009-06-02 09:55:00,1.7565,1.7574,1.7565,1.7571,553200000.0
2009-06-02 09:56:00,1.7571,1.7573,1.75695,1.75715,320000000.0
2009-06-02 09:57:00,1.75705,1.75725,1.7567,1.75695,598000000.0
2009-06-02 09:58:00,1.757,1.7574,1.7569,1.75725,646000001.0
2009-06-02 09:59:00,1.75725,1.75745,1.7566,1.75705,767200000.0
2009-06-02 10:00:00,1.7569,1.7577,1.75685,1.75755,855400001.0
2009-06-02 10:01:00,1.75755,1.7583,1.7573,1.75785,649200000.0
2009-06-02 10:02:00,1.75805,1.75805,1.7573,1.7574,648600000.0
2009-06-02 10:03:00,1.7574,1.7577,1.75705,1.75715,644600000.0
2009-06-02 10:04:00,1.7571,1.7573,1.75655,1.7567,595600000.0
2009-06-02 10:05:00,1.7567,1.75725,1.7566,1.7568,700000000.0
2009-06-02 10:06:00,1.7569,1.75715,1.75655,1.7567,562000000.0
2009-06-02 10:07:00,1.7567,1.7567,1.756,1.75615,327200000.0
2009-06-02 10:08:00,1.7561,1.7568,1.756,1.7566,472800000.0
2009-06-02 10:09:00,1.7565,1.7569,1.7563,1.7566,460400000.0
2009-06-02 10:10:00,1.75665,1.7569,1.75615,1.7562,726000000.0
2009-06-02 10:11:00,1.75635,1.75635,1.7558,1.7561,896800000.0
2009-06-02 10:12:00,1.7561,1.7566,1.756,1.7564,665200000.0
2009-06-02 10:13:00,1.75645,1.7567,1.7562,1.7564,455800000.0
2009-06-02 10:14:00,1.75635,1.75635,1.75595,1.7561,505400000.0
2009-06-02 10:15:00,1.7561,1.75645,1.75575,1.75585,727000000.0
2009-06-02 10:16:00,1.7559,1.75615,1.75495,1.75495,696000000.0
2009-06-02 10:17:00,1.7549,1.75525,1.7548,1.7549,477200000.0
2009-06-02 10:18:00,1.7548,1.75555,1.75435,1.7555,556800000.0
2009-06-02 10:19:00,1.75555,1.75605,1.75545,1.75565,889400000.0
2009-06-02 10:20:00,1.7556,1.7558,1.7551,1.7555,930800000.0
2009-06-02 10:21:00,1.7555,1.7565,1.7555,1.75625,512000000.0
2009-06-02 10:22:00,1.7562,1.7572,1.7562,1.7567,777000000.0
2009-06-02 10:23:00,1.7568,1.7568,1.7562,1.75645,515000000.0
2009-06-02 10:24:00,1.75645,1.7574,1.75645,1.7574,453200000.0
2009-06-02 10:25:00,1.75735,1.75775,1.75675,1.75675,669400000.0
2009-06-02 10:26:00,1.75675,1.75695,1.75615,1.75615,505400000.0
2009-06-02 10:27:00,1.75615,1.7562,1.75585,1.7559,392800000.0
2009-06-02 10:28:00,1.75595,1.756,1.75575,1.7559,312199999.0
2009-06-02 10:29:00,1.75585,1.75705,1.75575,1.75705,243600000.0
2009-06-02 10:30:00,1.75705,1.75845,1.75665,1.75765,226400000.0
2009-06-02 10:31:00,1.75765,1.75805,1.75665,1.75725,721600000.0
2009-06-02 10:32:00,1.75715,1.75715,1.75635,1.7567,354800000.0
2009-06-02 10:33:00,1.7568,1.7568,1.75635,1.75665,260400000.0
2009-06-02 10:34:00,1.75655,1.75665,1.756,1.7561,747400000.0
2009-06-02 10:35:00,1.75615,1.7563,1.7556,1.75605,483600001.0
2009-06-02 10:36:00,1.756,1.75625,1.7556,1.75625,336800000.0
2009-06-02 10:37:00,1.75615,1.7571,1.75575,1.7558,484200000.0
2009-06-02 10:38:00,1.7558,1.7565,1.7558,1.7563,456400000.0
2009-06-02 10:39:00,1.7563,1.7565,1.7562,1.75625,322400000.0
2009-06-02 10:40:00,1.75625,1.75655,1.7561,1.7562,555600000.0
2009-06-02 10:41:00,1.7563,1.75745,1.75615,1.7574,819399999.0
2009-06-02 10:42:00,1.75745,1.7576,1.75685,1.75735,704800000.0
2009-06-02 10:43:00,1.7574,1.7575,1.75655,1.7567,606400000.0
2009-06-02 10:44:00,1.7569,1.75725,1.7567,1.75715,617800000.0
2009-06-02 10:45:00,1.75695,1.757,1.7563,1.7564,549800000.0
2009-06-02 10:46:00,1.75645,1.7565,1.7561,1.75615,530400000.0
2009-06-02 10:47:00,1.75615,1.75625,1.7559,1.75605,359000000.0
2009-06-02 10:48:00,1.75605,1.75615,1.7559,1.7561,311600000.0
2009-06-02 10:49:00,1.7561,1.7562,1.7556,1.75565,419800000.0
2009-06-02 10:50:00,1.7556,1.75575,1.7548,1.75505,459800000.0
2009-06-02 10:51:00,1.75505,1.75555,1.755,1.7555,263800000.0
2009-06-02 10:52:00,1.7554,1.7555,1.7549,1.7552,368200000.0
2009-06-02 10:53:00,1.75515,1.7558,1.75505,1.7557,390400000.0
2009-06-02 10:54:00,1.7558,1.7559,1.75515,1.75515,387800000.0
2009-06-02 10:55:00,1.7552,1.7554,1.7549,1.7551,538000000.0
2009-06-02 10:56:00,1.755,1.75535,1.7545,1.7551,463400000.0
2009-06-02 10:57:00,1.755,1.7555,1.75495,1.75535,700600000.0
2009-06-02 10:58:00,1.75545,1.7557,1.75515,1.75515,471000000.0
2009-06-02 10:59:00,1.7551,1.75545,1.7548,1.755,771000000.0
2009-06-02 11:00:00,1.755,1.7552,1.75465,1.75515,473000000.0
2009-06-02 11:01:00,1.75515,1.7554,1.75495,1.7551,505200000.0
2009-06-02 11:02:00,1.7551,1.75515,1.7547,1.7548,442200000.0
2009-06-02 11:03:00,1.7548,1.75535,1.7548,1.7548,621400000.0
2009-06-02 11:04:00,1.7548,1.7552,1.75465,1.7549,521800000.0
2009-06-02 11:05:00,1.7549,1.7551,1.75345,1.7541,801600000.0
2009-06-02 11:06:00,1.7541,1.7541,1.753,1.7532,777400000.0
2009-06-02 11:07:00,1.75315,1.75355,1.7528,1.75335,585800000.0
2009-06-02 11:08:00,1.75335,1.75335,1.75245,1.75275,405200000.0
2009-06-02 11:09:00,1.75275,1.7532,1.7527,1.7527,474800000.0
2009-06-02 11:10:00,1.75275,1.7536,1.7527,1.75345,452800000.0
2009-06-02 11:11:00,1.75345,1.7544,1.75345,1.75425,334200000.0
2009-06-02 11:12:00,1.75435,1.7545,1.7532,1.7532,477000000.0
2009-06-02 11:13:00,1.75325,1.75335,1.7526,1.7528,526200000.0
2009-06-02 11:14:00,1.7526,1.75315,1.7525,1.75295,296600000.0
2009-06-02 11:15:00,1.75305,1.75325,1.7527,1.75295,463600000.0
2009-06-02 11:16:00,1.753,1.75305,1.7522,1.7524,478000000.0
2009-06-02 11:17:00,1.75245,1.7528,1.75235,1.75275,659200000.0
2009-06-02 11:18:00,1.7526,1.7526,1.75125,1.75155,631400000.0
2009-06-02 11:19:00,1.7515,1.75155,1.75055,1.75085,876800000.0
2009-06-02 11:20:00,1.75105,1.7517,1.7508,1.75135,529000000.0
2009-06-02 11:21:00,1.75135,1.75255,1.75105,1.7524,488000000.0
2009-06-02 11:22:00,1.7524,1.75255,1.75205,1.75235,458600000.0
2009-06-02 11:23:00,1.75235,1.75245,1.75115,1.75175,544200000.0
2009-06-02 11:24:00,1.75185,1.75195,1.75095,1.75095,734000000.0
2009-06-02 11:25:00,1.751,1.7515,1.7509,1.7515,578000000.0
2009-06-02 11:26:00,1.7515,1.7517,1.75035,1.7511,786600000.0
2009-06-02 11:27:00,1.7511,1.7512,1.75045,1.7508,809800000.0
2009-06-02 11:28:00,1.7509,1.7511,1.74975,1.7506,683800000.0
2009-06-02 11:29:00,1.7507,1.7507,1.7499,1.7501,665000000.0
2009-06-02 11:30:00,1.7501,1.75115,1.7501,1.7507,520200000.0
2009-06-02 11:31:00,1.7508,1.75165,1.74985,1.7504,511800000.0
2009-06-02 11:32:00,1.7507,1.75075,1.7504,1.7506,518600000.0
2009-06-02 11:33:00,1.7506,1.7516,1.75045,1.7515,467800000.0
2009-06-02 11:34:00,1.7515,1.7515,1.75015,1.7505,612000000.0
2009-06-02 11:35:00,1.7505,1.75055,1.7501,1.75025,474800000.0
2009-06-02 11:36:00,1.75025,1.7509,1.75015,1.75035,684200000.0
2009-06-02 11:37:00,1.75035,1.75085,1.75015,1.7506,794000000.0
2009-06-02 11:38:00,1.7506,1.75145,1.7506,1.75105,441600000.0
2009-06-02 11:39:00,1.75105,1.75105,1.75025,1.7506,521800000.0
2009-06-02 11:40:00,1.75065,1.75095,1.75045,1.75095,265000000.0
2009-06-02 11:41:00,1.75085,1.75105,1.75055,1.751,424800000.0
2009-06-02 11:42:00,1.751,1.7516,1.75085,1.75135,374600000.0
2009-06-02 11:43:00,1.75095,1.7513,1.75055,1.7513,345800000.0
2009-06-02 11:44:00,1.75125,1.7517,1.7511,1.75115,353200000.0
2009-06-02 11:45:00,1.7511,1.7511,1.74985,1.75,475000000.0
2009-06-02 11:46:00,1.75005,1.7504,1.74925,1.7494,370800000.0
2009-06-02 11:47:00,1.74945,1.74965,1.7489,1.74965,460200000.0
2009-06-02 11:48:00,1.74965,1.7499,1.74925,1.74985,415200000.0
2009-06-02 11:49:00,1.74985,1.75025,1.74935,1.74965,748400001.0
2009-06-02 11:50:00,1.74965,1.74975,1.74885,1.74905,484800000.0
2009-06-02 11:51:00,1.7491,1.75065,1.749,1.75,437400000.0
2009-06-02 11:52:00,1.74995,1.7515,1.7498,1.75085,499600000.0
2009-06-02 11:53:00,1.75095,1.751,1.7494,1.75,539800001.0
2009-06-02 11:54:00,1.75,1.75035,1.7498,1.75,287200000.0
2009-06-02 11:55:00,1.74995,1.75055,1.7496,1.7502,447600000.0
2009-06-02 11:56:00,1.7502,1.751,1.7498,1.75085,590000000.0
2009-06-02 11:57:00,1.75095,1.75135,1.75045,1.75125,402200000.0
2009-06-02 11:58:00,1.7512,1.75185,1.7509,1.75165,518200000.0
2009-06-02 11:59:00,1.75165,1.75215,1.7509,1.75155,797000000.0
2009-06-02 12:00:00,1.7513,1.752,1.75105,1.7512,444200000.0
2009-06-02 12:01:00,1.75125,1.75175,1.75125,1.75165,617200000.0
2009-06-02 12:02:00,1.7517,1.7517,1.7506,1.75095,593400000.0
2009-06-02 12:03:00,1.75095,1.7512,1.7508,1.75115,618800000.0
2009-06-02 12:04:00,1.75115,1.7513,1.7509,1.75105,692400000.0
2009-06-02 12:05:00,1.75105,1.75175,1.75105,1.75175,674000000.0
2009-06-02 12:06:00,1.75175,1.75215,1.75175,1.752,492000000.0
2009-06-02 12:07:00,1.75205,1.75225,1.7519,1.75205,444600000.0
2009-06-02 12:08:00,1.75205,1.7523,1.75135,1.7514,711000000.0
2009-06-02 12:09:00,1.7514,1.7518,1.75125,1.7516,641200000.0
2009-06-02 12:10:00,1.7516,1.75165,1.75075,1.7512,530600000.0
2009-06-02 12:11:00,1.7512,1.75125,1.7504,1.75055,699400000.0
2009-06-02 12:12:00,1.75055,1.7506,1.74925,1.75015,655800000.0
2009-06-02 12:13:00,1.7501,1.7513,1.75005,1.7511,277400000.0
2009-06-02 12:14:00,1.7511,1.7513,1.75075,1.75095,265000000.0
2009-06-02 12:15:00,1.75095,1.75135,1.7509,1.75135,319400000.0
2009-06-02 12:16:00,1.75145,1.75145,1.7503,1.7503,337600000.0
2009-06-02 12:17:00,1.7503,1.75055,1.74985,1.74995,373500000.0
2009-06-02 12:18:00,1.74995,1.75015,1.74935,1.74985,393000000.0
2009-06-02 12:19:00,1.74995,1.74995,1.7491,1.74965,331000000.0
2009-06-02 12:20:00,1.74965,1.74975,1.74905,1.7492,419600000.0
2009-06-02 12:21:00,1.7492,1.7494,1.74845,1.7488,594800000.0
2009-06-02 12:22:00,1.7489,1.7494,1.74835,1.74875,843200000.0
2009-06-02 12:23:00,1.7487,1.74875,1.7468,1.7471,594000000.0
2009-06-02 12:24:00,1.74705,1.7476,1.74705,1.7476,716000000.0
2009-06-02 12:25:00,1.74765,1.74765,1.7462,1.7466,839200000.0
2009-06-02 12:26:00,1.74675,1.74755,1.7463,1.7463,639200000.0
2009-06-02 12:27:00,1.7463,1.7469,1.74625,1.7467,762600000.0
2009-06-02 12:28:00,1.7467,1.74735,1.7464,1.7473,454200000.0
2009-06-02 12:29:00,1.74735,1.74735,1.74585,1.7459,475000000.0
2009-06-02 12:30:00,1.7459,1.7466,1.74525,1.7466,647200000.0
2009-06-02 12:31:00,1.7466,1.7467,1.7462,1.7462,439000000.0
2009-06-02 12:32:00,1.7462,1.7463,1.7458,1.74615,618800000.0
2009-06-02 12:33:00,1.7462,1.74715,1.746,1.7471,486200000.0
2009-06-02 12:34:00,1.7471,1.7471,1.74665,1.7467,710000000.0
2009-06-02 12:35:00,1.7467,1.7471,1.74665,1.74705,688800000.0
2009-06-02 12:36:00,1.74705,1.7471,1.74615,1.7468,678400000.0
2009-06-02 12:37:00,1.7468,1.7474,1.74635,1.7464,496200000.0
2009-06-02 12:38:00,1.7464,1.74655,1.7453,1.7456,650600000.0
2009-06-02 12:39:00,1.7456,1.7464,1.74545,1.74635,470400000.0
2009-06-02 12:40:00,1.74635,1.7469,1.74565,1.74675,718200000.0
2009-06-02 12:41:00,1.74675,1.74725,1.74665,1.74695,617000000.0
2009-06-02 12:42:00,1.74695,1.74745,1.74675,1.74735,235200000.0
2009-06-02 12:43:00,1.7474,1.74815,1.7474,1.74755,168600000.0
2009-06-02 12:44:00,1.74755,1.74785,1.74745,1.74775,214200000.0
2009-06-02 12:45:00,1.7478,1.7481,1.7475,1.7481,408600001.0
2009-06-02 12:46:00,1.74805,1.7485,1.7479,1.7481,238000000.0
2009-06-02 12:47:00,1.74815,1.74895,1.7478,1.748,463200000.0
2009-06-02 12:48:00,1.74795,1.74795,1.7472,1.7477,670400000.0
2009-06-02 12:49:00,1.7477,1.7483,1.74735,1.74785,672000000.0
2009-06-02 12:50:00,1.74785,1.7485,1.74765,1.74825,691500000.0
2009-06-02 12:51:00,1.74825,1.74835,1.74735,1.7477,588000000.0
2009-06-02 12:52:00,1.74765,1.7482,1.7473,1.74755,289400000.0
2009-06-02 12:53:00,1.74745,1.7482,1.7474,1.74785,256000000.0
2009-06-02 12:54:00,1.74785,1.7485,1.7478,1.74805,254000000.0
2009-06-02 12:55:00,1.7481,1.7483,1.74765,1.7479,417200000.0
2009-06-02 12:56:00,1.7479,1.7482,1.7476,1.74775,525400000.0
2009-06-02 12:57:00,1.74765,1.7478,1.7471,1.7475,439600000.0
2009-06-02 12:58:00,1.7475,1.7479,1.74735,1.7477,471400000.0
2009-06-02 12:59:00,1.7476,1.74865,1.7476,1.7486,330800000.0
2009-06-02 13:00:00,1.74855,1.7486,1.7479,1.7479,324800000.0
2009-06-02 13:01:00,1.748,1.74835,1.7478,1.7481,192600000.0
2009-06-02 13:02:00,1.7481,1.7483,1.74795,1.7482,269800000.0
2009-06-02 13:03:00,1.7482,1.7487,1.7481,1.74865,317800000.0
2009-06-02 13:04:00,1.7487,1.7488,1.74845,1.7485,200200000.0
2009-06-02 13:05:00,1.7485,1.74855,1.74825,1.74845,472600000.0
2009-06-02 13:06:00,1.74845,1.7486,1.74815,1.74825,515200000.0
2009-06-02 13:07:00,1.74835,1.74845,1.74805,1.7481,495400000.0
2009-06-02 13:08:00,1.7481,1.74835,1.74775,1.74825,789800000.0
2009-06-02 13:09:00,1.74825,1.74845,1.74785,1.7479,527400000.0
2009-06-02 13:10:00,1.7479,1.74805,1.7477,1.7479,556400000.0
2009-06-02 13:11:00,1.7479,1.74835,1.74775,1.7479,644400000.0
2009-06-02 13:12:00,1.7479,1.74825,1.74755,1.748,548600000.0
2009-06-02 13:13:00,1.748,1.74805,1.74725,1.74745,413800000.0
2009-06-02 13:14:00,1.74755,1.7483,1.74725,1.748,724000000.0
2009-06-02 13:15:00,1.748,1.74935,1.748,1.7488,535000000.0
2009-06-02 13:16:00,1.74875,1.74905,1.7486,1.74875,259600000.0
2009-06-02 13:17:00,1.7488,1.74885,1.74785,1.74805,228400000.0
2009-06-02 13:18:00,1.74805,1.7483,1.7477,1.7483,404400000.0
2009-06-02 13:19:00,1.7483,1.74845,1.74765,1.7484,593200000.0
2009-06-02 13:20:00,1.7484,1.74845,1.7476,1.74825,369600000.0
2009-06-02 13:21:00,1.7482,1.74855,1.74805,1.74855,655400000.0
2009-06-02 13:22:00,1.74845,1.74905,1.74835,1.7489,630800000.0
2009-06-02 13:23:00,1.7489,1.7489,1.74845,1.7487,343800000.0
2009-06-02 13:24:00,1.74875,1.7492,1.7487,1.7491,686000000.0
2009-06-02 13:25:00,1.749,1.749,1.74875,1.74875,641000000.0
2009-06-02 13:26:00,1.7488,1.74885,1.7484,1.74875,453200000.0
2009-06-02 13:27:00,1.74875,1.74885,1.7487,1.7487,123000000.0
2009-06-02 13:28:00,1.7487,1.74905,1.74865,1.74885,499399999.0
2009-06-02 13:29:00,1.7488,1.7491,1.7487,1.74895,476200000.0
2009-06-02 13:30:00,1.74895,1.7492,1.74855,1.74865,908400000.0
2009-06-02 13:31:00,1.74865,1.74865,1.74815,1.7483,506200000.0
2009-06-02 13:32:00,1.74825,1.74825,1.7475,1.7475,534400000.0
2009-06-02 13:33:00,1.74775,1.74775,1.7473,1.7475,362400000.0
2009-06-02 13:34:00,1.7475,1.7475,1.74695,1.747,243600000.0
2009-06-02 13:35:00,1.747,1.74725,1.74605,1.7461,540200000.0
2009-06-02 13:36:00,1.7461,1.7463,1.74365,1.74425,536200000.0
2009-06-02 13:37:00,1.74425,1.745,1.744,1.74445,500400000.0
2009-06-02 13:38:00,1.74445,1.7447,1.7439,1.7443,694200000.0
2009-06-02 13:39:00,1.74425,1.74465,1.74405,1.7446,551400000.0
2009-06-02 13:40:00,1.7446,1.74505,1.7442,1.74485,618400000.0
2009-06-02 13:41:00,1.74475,1.74565,1.7443,1.74565,498800000.0
2009-06-02 13:42:00,1.74565,1.746,1.74505,1.74555,637800000.0
2009-06-02 13:43:00,1.74515,1.7467,1.74515,1.7466,763600000.0
2009-06-02 13:44:00,1.7466,1.7468,1.7462,1.74675,691000000.0
2009-06-02 13:45:00,1.74675,1.7469,1.74645,1.7467,709400001.0
2009-06-02 13:46:00,1.7468,1.74745,1.74675,1.7474,500600000.0
2009-06-02 13:47:00,1.74735,1.74755,1.7469,1.7472,596400000.0
2009-06-02 13:48:00,1.7474,1.74795,1.74675,1.74795,637600001.0
2009-06-02 13:49:00,1.7481,1.7489,1.7477,1.74845,712000000.0
2009-06-02 13:50:00,1.74845,1.74905,1.7479,1.74815,634600000.0
2009-06-02 13:51:00,1.7481,1.749,1.74795,1.74885,491200000.0
2009-06-02 13:52:00,1.74885,1.7491,1.7484,1.7486,598000000.0
2009-06-02 13:53:00,1.74845,1.74875,1.74785,1.7481,628000000.0
2009-06-02 13:54:00,1.74805,1.74855,1.74795,1.7485,370400000.0
2009-06-02 13:55:00,1.74845,1.74935,1.7483,1.74935,490000000.0
2009-06-02 13:56:00,1.74935,1.7499,1.74925,1.74975,383800000.0
2009-06-02 13:57:00,1.74975,1.74975,1.7485,1.74905,566200000.0
2009-06-02 13:58:00,1.7491,1.75025,1.7487,1.74955,533800000.0
2009-06-02 13:59:00,1.74955,1.7503,1.7494,1.75025,588100000.0
2009-06-02 14:00:00,1.7503,1.7511,1.7503,1.7511,539000000.0
2009-06-02 14:01:00,1.75105,1.75185,1.75095,1.75115,773200000.0
2009-06-02 14:02:00,1.7511,1.7515,1.7508,1.7513,634800001.0
2009-06-02 14:03:00,1.75125,1.7521,1.7511,1.75185,538000000.0
2009-06-02 14:04:00,1.7519,1.75205,1.7506,1.7511,580800000.0
2009-06-02 14:05:00,1.751,1.7511,1.7507,1.7511,551000000.0
2009-06-02 14:06:00,1.7511,1.75135,1.7508,1.75125,604600000.0
2009-06-02 14:07:00,1.75125,1.75185,1.75115,1.75135,662600000.0
2009-06-02 14:08:00,1.75135,1.7514,1.75015,1.7502,409600000.0
2009-06-02 14:09:00,1.75005,1.75015,1.74945,1.74955,575000000.0
2009-06-02 14:10:00,1.74945,1.7497,1.74925,1.74935,485000000.0
2009-06-02 14:11:00,1.7493,1.7504,1.7492,1.7501,537400000.0
2009-06-02 14:12:00,1.75025,1.7503,1.74895,1.74955,797400001.0
2009-06-02 14:13:00,1.74955,1.74985,1.74905,1.74945,762200000.0
2009-06-02 14:14:00,1.7494,1.7498,1.7491,1.74965,631000000.0
2009-06-02 14:15:00,1.74965,1.7497,1.7484,1.7491,727000000.0
2009-06-02 14:16:00,1.74915,1.7496,1.74905,1.7493,633600000.0
2009-06-02 14:17:00,1.7493,1.74955,1.748,1.7482,414600000.0
2009-06-02 14:18:00,1.7482,1.7492,1.7481,1.7489,667600000.0
2009-06-02 14:19:00,1.7489,1.74895,1.74835,1.7489,756600000.0
2009-06-02 14:20:00,1.7489,1.74915,1.7485,1.7489,529400000.0
2009-06-02 14:21:00,1.7489,1.7502,1.74885,1.74965,578600000.0
2009-06-02 14:22:00,1.7496,1.7499,1.7492,1.7494,370599999.0
2009-06-02 14:23:00,1.74935,1.75,1.74905,1.74915,307400000.0
2009-06-02 14:24:00,1.74915,1.74985,1.7487,1.74965,521400000.0
2009-06-02 14:25:00,1.74965,1.7498,1.74905,1.74905,501400000.0
2009-06-02 14:26:00,1.74905,1.74935,1.749,1.74925,462200000.0
2009-06-02 14:27:00,1.74925,1.74985,1.74915,1.74965,412600000.0
2009-06-02 14:28:00,1.74965,1.7502,1.74955,1.7499,441400000.0
2009-06-02 14:29:00,1.74995,1.7506,1.74985,1.75005,492400000.0
2009-06-02 14:30:00,1.7501,1.7505,1.7499,1.75005,607800000.0
2009-06-02 14:31:00,1.75005,1.7502,1.7496,1.75005,516800000.0
2009-06-02 14:32:00,1.7499,1.75035,1.7497,1.74975,701200000.0
2009-06-02 14:33:00,1.7498,1.7504,1.74965,1.75035,601600000.0
2009-06-02 14:34:00,1.75035,1.75035,1.7497,1.74995,847400000.0
2009-06-02 14:35:00,1.7499,1.74995,1.74905,1.74915,576200000.0
2009-06-02 14:36:00,1.74915,1.74915,1.7487,1.749,736600000.0
2009-06-02 14:37:00,1.7489,1.74895,1.7483,1.74855,773800000.0
2009-06-02 14:38:00,1.74865,1.749,1.74865,1.7488,841600000.0
2009-06-02 14:39:00,1.74875,1.7494,1.7487,1.7489,660400000.0
2009-06-02 14:40:00,1.7489,1.7494,1.7484,1.74885,595400000.0
2009-06-02 14:41:00,1.74885,1.74895,1.7481,1.7484,570400000.0
2009-06-02 14:42:00,1.7484,1.74885,1.748,1.74865,563000001.0
2009-06-02 14:43:00,1.74865,1.74865,1.7478,1.74795,950200000.0
2009-06-02 14:44:00,1.74795,1.7481,1.74765,1.7481,744600000.0
2009-06-02 14:45:00,1.7481,1.74815,1.74755,1.74775,446200000.0
2009-06-02 14:46:00,1.74765,1.74785,1.74705,1.7475,515400000.0
2009-06-02 14:47:00,1.74745,1.74755,1.74685,1.74715,531400000.0
2009-06-02 14:48:00,1.74715,1.74725,1.74675,1.7468,506400000.0
2009-06-02 14:49:00,1.7467,1.7471,1.74655,1.74655,559000000.0
2009-06-02 14:50:00,1.74655,1.74775,1.74635,1.7476,454800000.0
2009-06-02 14:51:00,1.7476,1.7476,1.74715,1.7474,353000000.0
2009-06-02 14:52:00,1.7474,1.7476,1.74705,1.74705,325400000.0
2009-06-02 14:53:00,1.74705,1.7475,1.7468,1.7469,491200000.0
2009-06-02 14:54:00,1.7469,1.74745,1.7469,1.7471,442400000.0
2009-06-02 14:55:00,1.7471,1.7471,1.74675,1.74695,318000000.0
2009-06-02 14:56:00,1.74695,1.7471,1.74655,1.74685,302600000.0
2009-06-02 14:57:00,1.7468,1.747,1.74645,1.74645,441000000.0
2009-06-02 14:58:00,1.74645,1.7469,1.74645,1.74685,194600000.0
2009-06-02 14:59:00,1.74685,1.7471,1.74655,1.7471,210600000.0
2009-06-02 15:00:00,1.7471,1.7473,1.7465,1.74685,534800000.0
2009-06-02 15:01:00,1.7469,1.747,1.7459,1.7461,450600000.0
2009-06-02 15:02:00,1.74605,1.74625,1.74585,1.746,332000000.0
2009-06-02 15:03:00,1.74595,1.74705,1.74595,1.7468,489200000.0
2009-06-02 15:04:00,1.74685,1.74735,1.7467,1.7471,359200000.0
2009-06-02 15:05:00,1.7471,1.7473,1.7463,1.7467,324600000.0
2009-06-02 15:06:00,1.7467,1.74705,1.7465,1.74695,158800000.0
2009-06-02 15:07:00,1.74695,1.7472,1.7466,1.7471,193600000.0
2009-06-02 15:08:00,1.74705,1.74785,1.74695,1.74785,253200000.0
2009-06-02 15:09:00,1.74785,1.7482,1.7476,1.7477,339800000.0
2009-06-02 15:10:00,1.7477,1.74855,1.74765,1.74815,741200000.0
2009-06-02 15:11:00,1.74815,1.74855,1.74795,1.7483,535200000.0
2009-06-02 15:12:00,1.74835,1.74885,1.74835,1.7487,416400000.0
2009-06-02 15:13:00,1.74875,1.7491,1.7487,1.74905,243200000.0
2009-06-02 15:14:00,1.749,1.7494,1.74875,1.74915,326400000.0
2009-06-02 15:15:00,1.7491,1.7498,1.7491,1.7495,389000000.0
2009-06-02 15:16:00,1.7495,1.74965,1.7489,1.7491,411500000.0
2009-06-02 15:17:00,1.7491,1.74925,1.7489,1.7489,519000000.0
2009-06-02 15:18:00,1.7489,1.7493,1.748,1.7485,494400000.0
2009-06-02 15:19:00,1.7484,1.7486,1.7481,1.74855,439800000.0
2009-06-02 15:20:00,1.74855,1.7492,1.74835,1.7487,656799999.0
2009-06-02 15:21:00,1.74885,1.74915,1.74865,1.74915,554000001.0
2009-06-02 15:22:00,1.7491,1.7494,1.749,1.7492,566600000.0
2009-06-02 15:23:00,1.7491,1.7506,1.74905,1.7506,775800000.0
2009-06-02 15:24:00,1.7505,1.75135,1.74995,1.75085,704200000.0
2009-06-02 15:25:00,1.7509,1.75125,1.7502,1.7502,608600000.0
2009-06-02 15:26:00,1.7502,1.7502,1.74985,1.75015,421800000.0
2009-06-02 15:27:00,1.7502,1.75045,1.75015,1.75035,658599999.0
2009-06-02 15:28:00,1.75025,1.7507,1.74995,1.7507,606400000.0
2009-06-02 15:29:00,1.7507,1.751,1.7504,1.75055,838400000.0
2009-06-02 15:30:00,1.7506,1.75095,1.75015,1.75015,770600000.0
2009-06-02 15:31:00,1.7501,1.7506,1.75,1.7505,677799999.0
2009-06-02 15:32:00,1.7505,1.75105,1.75025,1.7508,484800000.0
2009-06-02 15:33:00,1.75085,1.751,1.75045,1.75075,528600000.0
2009-06-02 15:34:00,1.75075,1.75105,1.75025,1.7504,615400000.0
2009-06-02 15:35:00,1.7504,1.75065,1.7501,1.75025,601000001.0
2009-06-02 15:36:00,1.75025,1.75045,1.75,1.7501,971400001.0
2009-06-02 15:37:00,1.7501,1.75085,1.74985,1.7503,849000000.0
2009-06-02 15:38:00,1.7503,1.7507,1.75025,1.7506,797600000.0
2009-06-02 15:39:00,1.75055,1.75095,1.7504,1.7505,614200000.0
2009-06-02 15:40:00,1.7506,1.75155,1.7506,1.7514,652500000.0
2009-06-02 15:41:00,1.7514,1.7522,1.7509,1.75195,619400000.0
2009-06-02 15:42:00,1.75195,1.75225,1.7518,1.7522,623000000.0
2009-06-02 15:43:00,1.7522,1.75285,1.75195,1.75285,633200000.0
2009-06-02 15:44:00,1.75285,1.75285,1.75165,1.75215,606000000.0
2009-06-02 15:45:00,1.75215,1.75225,1.7515,1.7517,706400000.0
2009-06-02 15:46:00,1.7517,1.7525,1.7513,1.7524,843800000.0
2009-06-02 15:47:00,1.7524,1.75255,1.75055,1.75085,732000000.0
2009-06-02 15:48:00,1.75085,1.75185,1.7507,1.75175,641000000.0
2009-06-02 15:49:00,1.75175,1.7519,1.7509,1.75095,533200000.0
2009-06-02 15:50:00,1.751,1.7511,1.75035,1.7507,761200000.0
2009-06-02 15:51:00,1.75065,1.75145,1.7505,1.7514,681000000.0
2009-06-02 15:52:00,1.7514,1.7517,1.75115,1.75135,610000000.0
2009-06-02 15:53:00,1.7513,1.7518,1.7509,1.7515,748800000.0
2009-06-02 15:54:00,1.75165,1.75235,1.7515,1.7522,468000000.0
2009-06-02 15:55:00,1.7522,1.75235,1.7519,1.75225,722800001.0
2009-06-02 15:56:00,1.75225,1.75265,1.75205,1.75265,705800000.0
2009-06-02 15:57:00,1.75265,1.7528,1.7522,1.75225,731800000.0
2009-06-02 15:58:00,1.7522,1.7532,1.7522,1.75275,638400000.0
2009-06-02 15:59:00,1.75275,1.7535,1.75275,1.75345,600600000.0
2009-06-02 16:00:00,1.75325,1.755,1.75275,1.7546,692200000.0
2009-06-02 16:01:00,1.7546,1.755,1.7541,1.75435,677000000.0
2009-06-02 16:02:00,1.7543,1.75445,1.75365,1.75365,564800000.0
2009-06-02 16:03:00,1.75365,1.75485,1.7533,1.75485,765800001.0
2009-06-02 16:04:00,1.75475,1.75555,1.7542,1.75555,438600000.0
2009-06-02 16:05:00,1.7557,1.7572,1.7557,1.75685,460200000.0
2009-06-02 16:06:00,1.75685,1.757,1.7565,1.75685,317400000.0
2009-06-02 16:07:00,1.75685,1.757,1.7557,1.7562,397800000.0
2009-06-02 16:08:00,1.7562,1.7563,1.75495,1.7554,447400000.0
2009-06-02 16:09:00,1.7554,1.75635,1.7554,1.7561,272200000.0
2009-06-02 16:10:00,1.7561,1.75685,1.7559,1.7564,298200000.0
2009-06-02 16:11:00,1.75645,1.75815,1.75645,1.75815,389600000.0
2009-06-02 16:12:00,1.7583,1.75835,1.7573,1.7575,529800000.0
2009-06-02 16:13:00,1.75745,1.75745,1.7564,1.75705,330200001.0
2009-06-02 16:14:00,1.757,1.7571,1.7557,1.7558,292000000.0
2009-06-02 16:15:00,1.7559,1.7567,1.7557,1.75645,350600000.0
2009-06-02 16:16:00,1.75645,1.7567,1.75595,1.7564,253600000.0
2009-06-02 16:17:00,1.7563,1.7565,1.75555,1.75565,464600000.0
2009-06-02 16:18:00,1.7557,1.75575,1.7552,1.75535,464800000.0
2009-06-02 16:19:00,1.7553,1.7554,1.7547,1.7551,488200000.0
2009-06-02 16:20:00,1.7551,1.7551,1.7545,1.75465,240400000.0
2009-06-02 16:21:00,1.75465,1.7551,1.7546,1.7549,374800000.0
2009-06-02 16:22:00,1.7549,1.7556,1.75485,1.7553,409000000.0
2009-06-02 16:23:00,1.7553,1.7557,1.7548,1.755,556400000.0
2009-06-02 16:24:00,1.75505,1.75525,1.75455,1.75495,416400000.0
2009-06-02 16:25:00,1.7549,1.7569,1.75465,1.75675,452400000.0
2009-06-02 16:26:00,1.7567,1.75695,1.7564,1.7566,218400000.0
2009-06-02 16:27:00,1.7568,1.75725,1.75625,1.7566,392800000.0
2009-06-02 16:28:00,1.7566,1.75785,1.75625,1.757,314000000.0
2009-06-02 16:29:00,1.7569,1.75755,1.7569,1.75725,284000000.0
2009-06-02 16:30:00,1.7572,1.7575,1.7564,1.75695,413000000.0
2009-06-02 16:31:00,1.75695,1.7572,1.75625,1.757,375400000.0
2009-06-02 16:32:00,1.7571,1.75725,1.7568,1.75725,423400000.0
2009-06-02 16:33:00,1.75715,1.7572,1.7562,1.7566,430400000.0
2009-06-02 16:34:00,1.7567,1.7568,1.7555,1.7558,462200000.0
2009-06-02 16:35:00,1.75585,1.756,1.7552,1.7553,618600000.0
2009-06-02 16:36:00,1.7553,1.75635,1.75525,1.756,494000000.0
2009-06-02 16:37:00,1.75605,1.75695,1.7557,1.7567,563400000.0
2009-06-02 16:38:00,1.7567,1.75695,1.756,1.75605,527000000.0
2009-06-02 16:39:00,1.75605,1.75695,1.75585,1.7567,486000001.0
2009-06-02 16:40:00,1.7567,1.7571,1.7565,1.7566,519800000.0
2009-06-02 16:41:00,1.7566,1.757,1.75655,1.757,536000000.0
2009-06-02 16:42:00,1.75695,1.75745,1.7568,1.75705,401800000.0
2009-06-02 16:43:00,1.75695,1.7576,1.75695,1.7576,371600000.0
2009-06-02 16:44:00,1.7576,1.75835,1.7572,1.75835,323800000.0
2009-06-02 16:45:00,1.75855,1.75885,1.75835,1.7584,402200000.0
2009-06-02 16:46:00,1.7584,1.75905,1.7584,1.75905,306600000.0
2009-06-02 16:47:00,1.75915,1.7594,1.758,1.758,336400000.0
2009-06-02 16:48:00,1.758,1.758,1.7576,1.7578,341000000.0
2009-06-02 16:49:00,1.7578,1.75825,1.75765,1.7582,249000000.0
2009-06-02 16:50:00,1.7582,1.75845,1.75785,1.75845,177000000.0
2009-06-02 16:51:00,1.75845,1.75875,1.75805,1.75865,460600000.0
2009-06-02 16:52:00,1.75865,1.75875,1.758,1.7585,498200000.0
2009-06-02 16:53:00,1.7585,1.75855,1.75805,1.75835,427600000.0
2009-06-02 16:54:00,1.75825,1.75845,1.75745,1.7584,397600000.0
2009-06-02 16:55:00,1.7584,1.75855,1.75765,1.75785,460400000.0
2009-06-02 16:56:00,1.75775,1.758,1.7573,1.75775,374600000.0
2009-06-02 16:57:00,1.75765,1.758,1.7571,1.7576,503200002.0
2009-06-02 16:58:00,1.75755,1.7577,1.75705,1.75705,535000000.0
2009-06-02 16:59:00,1.75705,1.75765,1.757,1.7574,545200000.0
2009-06-02 17:00:00,1.75755,1.75795,1.75715,1.7576,599800000.0
2009-06-02 17:01:00,1.7575,1.75765,1.75695,1.75735,466200000.0
2009-06-02 17:02:00,1.75735,1.7576,1.7568,1.7573,534800000.0
2009-06-02 17:03:00,1.75725,1.75795,1.7572,1.75725,398800000.0
2009-06-02 17:04:00,1.75725,1.758,1.75685,1.7571,519000000.0
2009-06-02 17:05:00,1.75705,1.7574,1.7569,1.75705,454600000.0
2009-06-02 17:06:00,1.75705,1.75725,1.7566,1.7571,554400000.0
2009-06-02 17:07:00,1.75715,1.75715,1.75685,1.75705,456200000.0
2009-06-02 17:08:00,1.757,1.7574,1.7566,1.75685,421800000.0
2009-06-02 17:09:00,1.7568,1.75695,1.7565,1.75655,474000000.0
2009-06-02 17:10:00,1.75655,1.75705,1.7563,1.75685,406400000.0
2009-06-02 17:11:00,1.7567,1.7568,1.7563,1.7566,334800000.0
2009-06-02 17:12:00,1.75665,1.757,1.75625,1.75655,484800000.0
2009-06-02 17:13:00,1.75645,1.75705,1.7563,1.7568,422800000.0
2009-06-02 17:14:00,1.7568,1.75705,1.7566,1.7567,428800000.0
2009-06-02 17:15:00,1.7568,1.7568,1.7561,1.7562,474800000.0
2009-06-02 17:16:00,1.75625,1.75695,1.7559,1.75675,380400000.0
2009-06-02 17:17:00,1.7569,1.7576,1.7566,1.7575,312600000.0
2009-06-02 17:18:00,1.7575,1.7576,1.7567,1.7568,333200000.0
2009-06-02 17:19:00,1.7568,1.75695,1.7562,1.7564,455800000.0
2009-06-02 17:20:00,1.7564,1.75715,1.7564,1.757,291000000.0
2009-06-02 17:21:00,1.757,1.75705,1.7566,1.7566,415600000.0
2009-06-02 17:22:00,1.7566,1.75695,1.7565,1.75675,430400000.0
2009-06-02 17:23:00,1.75675,1.75675,1.75635,1.75635,271800000.0
2009-06-02 17:24:00,1.7563,1.75675,1.7562,1.7566,156600000.0
2009-06-02 17:25:00,1.7566,1.75665,1.7561,1.75615,229200000.0
2009-06-02 17:26:00,1.75615,1.7565,1.75535,1.7555,387000000.0
2009-06-02 17:27:00,1.75555,1.7556,1.755,1.755,429600000.0
2009-06-02 17:28:00,1.755,1.75565,1.755,1.75555,351800000.0
2009-06-02 17:29:00,1.7554,1.75545,1.7547,1.75515,405800000.0
2009-06-02 17:30:00,1.75505,1.75555,1.75465,1.7553,276600000.0
2009-06-02 17:31:00,1.75505,1.7554,1.75475,1.7551,240200000.0
2009-06-02 17:32:00,1.75505,1.75605,1.7548,1.75585,346800000.0
2009-06-02 17:33:00,1.75585,1.7559,1.7552,1.7554,449800000.0
2009-06-02 17:34:00,1.7554,1.75555,1.7548,1.75495,292000000.0
2009-06-02 17:35:00,1.755,1.75535,1.7542,1.75475,578200000.0
2009-06-02 17:36:00,1.75475,1.75495,1.7545,1.75475,404200000.0
2009-06-02 17:37:00,1.7548,1.75535,1.75465,1.75495,511400000.0
2009-06-02 17:38:00,1.7549,1.75495,1.7545,1.7545,378800000.0
2009-06-02 17:39:00,1.7545,1.75475,1.7544,1.75465,428000000.0
2009-06-02 17:40:00,1.7547,1.7547,1.7542,1.7543,554600000.0
2009-06-02 17:41:00,1.7543,1.75475,1.75405,1.7543,375600000.0
2009-06-02 17:42:00,1.7543,1.75445,1.75365,1.75425,456800000.0
2009-06-02 17:43:00,1.75425,1.75465,1.7539,1.75445,499600000.0
2009-06-02 17:44:00,1.7545,1.7546,1.75425,1.75445,280400000.0
2009-06-02 17:45:00,1.75445,1.7548,1.7541,1.7543,430200000.0
2009-06-02 17:46:00,1.7544,1.7546,1.75405,1.75415,256400000.0
2009-06-02 17:47:00,1.75415,1.7545,1.754,1.7543,362400000.0
2009-06-02 17:48:00,1.75435,1.75465,1.75395,1.75395,458000000.0
2009-06-02 17:49:00,1.75395,1.7543,1.75395,1.75425,283800000.0
2009-06-02 17:50:00,1.75425,1.75425,1.754,1.75405,300400000.0
2009-06-02 17:51:00,1.75415,1.75415,1.7537,1.75375,347800000.0
2009-06-02 17:52:00,1.75375,1.75385,1.75345,1.7536,310400000.0
2009-06-02 17:53:00,1.7536,1.7541,1.75335,1.7538,346600000.0
2009-06-02 17:54:00,1.7539,1.75425,1.7535,1.75405,390200000.0
2009-06-02 17:55:00,1.75405,1.7543,1.7537,1.7537,429200000.0
2009-06-02 17:56:00,1.75385,1.75405,1.75365,1.7537,294800000.0
2009-06-02 17:57:00,1.7537,1.7542,1.75355,1.7542,266200000.0
2009-06-02 17:58:00,1.75415,1.75465,1.7541,1.7544,318400000.0
2009-06-02 17:59:00,1.7544,1.75465,1.75395,1.75435,496400000.0
2009-06-02 18:00:00,1.7543,1.7546,1.7542,1.75445,539800000.0
2009-06-02 18:01:00,1.7544,1.75445,1.75395,1.75395,337000000.0
2009-06-02 18:02:00,1.75395,1.7542,1.75345,1.75365,399600000.0
2009-06-02 18:03:00,1.7536,1.7538,1.75305,1.7533,478600000.0
2009-06-02 18:04:00,1.7533,1.7533,1.7523,1.75295,320200000.0
2009-06-02 18:05:00,1.7529,1.75335,1.75255,1.75335,339600000.0
2009-06-02 18:06:00,1.7534,1.7537,1.7531,1.75335,375400000.0
2009-06-02 18:07:00,1.7535,1.7539,1.75335,1.75375,202200000.0
2009-06-02 18:08:00,1.75375,1.75395,1.75315,1.7539,355000000.0
2009-06-02 18:09:00,1.7539,1.7541,1.75335,1.7538,467200000.0
2009-06-02 18:10:00,1.7539,1.75425,1.75365,1.7542,315600000.0
2009-06-02 18:11:00,1.7542,1.75455,1.75375,1.75425,193600000.0
2009-06-02 18:12:00,1.7543,1.7553,1.75395,1.7548,509800000.0
2009-06-02 18:13:00,1.7548,1.7551,1.75455,1.755,567800000.0
2009-06-02 18:14:00,1.755,1.7555,1.75465,1.75535,396800000.0
2009-06-02 18:15:00,1.75545,1.7569,1.7553,1.75625,454200000.0
2009-06-02 18:16:00,1.75615,1.7576,1.7557,1.75755,544600000.0
2009-06-02 18:17:00,1.75755,1.75765,1.7566,1.7566,381000000.0
2009-06-02 18:18:00,1.7566,1.7567,1.7561,1.7566,531000000.0
2009-06-02 18:19:00,1.7566,1.7566,1.75595,1.75625,441200000.0
2009-06-02 18:20:00,1.75625,1.757,1.75585,1.75695,349200000.0
2009-06-02 18:21:00,1.757,1.75735,1.7568,1.7571,296600000.0
2009-06-02 18:22:00,1.75705,1.7574,1.7567,1.75715,560200000.0
2009-06-02 18:23:00,1.75715,1.7573,1.75685,1.75685,182600000.0
2009-06-02 18:24:00,1.7568,1.7569,1.75645,1.7567,316200000.0
2009-06-02 18:25:00,1.7567,1.75685,1.75605,1.75675,99600000.0
2009-06-02 18:26:00,1.7569,1.75725,1.75675,1.75675,98000000.0
2009-06-02 18:27:00,1.75675,1.7571,1.7565,1.7567,250400000.0
2009-06-02 18:28:00,1.7567,1.7572,1.7566,1.75685,255200000.0
2009-06-02 18:29:00,1.75695,1.7572,1.7567,1.7567,111000000.0
2009-06-02 18:30:00,1.7567,1.7567,1.75575,1.75605,440400001.0
2009-06-02 18:31:00,1.75605,1.7564,1.75555,1.75555,345400000.0
2009-06-02 18:32:00,1.75555,1.7561,1.75545,1.75575,240800000.0
2009-06-02 18:33:00,1.7558,1.75595,1.75565,1.7558,224200000.0
2009-06-02 18:34:00,1.75595,1.75625,1.75565,1.7559,426400000.0
2009-06-02 18:35:00,1.7559,1.7563,1.75575,1.75595,263200000.0
2009-06-02 18:36:00,1.7558,1.75655,1.75575,1.75655,269600000.0
2009-06-02 18:37:00,1.7566,1.75675,1.75605,1.7564,396200000.0
2009-06-02 18:38:00,1.7564,1.75765,1.75625,1.75685,483800000.0
2009-06-02 18:39:00,1.7568,1.757,1.7559,1.75625,339000000.0
2009-06-02 18:40:00,1.75625,1.75655,1.756,1.7564,538400000.0
2009-06-02 18:41:00,1.7564,1.75655,1.756,1.7563,154600000.0
2009-06-02 18:42:00,1.7563,1.7565,1.75615,1.7564,191200000.0
2009-06-02 18:43:00,1.75635,1.75695,1.7563,1.7569,202600000.0
2009-06-02 18:44:00,1.7569,1.7569,1.75645,1.7568,240600000.0
2009-06-02 18:45:00,1.7568,1.75685,1.75665,1.7568,115200000.0
2009-06-02 18:46:00,1.7568,1.75695,1.7564,1.75665,94400000.0
2009-06-02 18:47:00,1.7566,1.75675,1.75645,1.7566,135400000.0
2009-06-02 18:48:00,1.7566,1.7569,1.7565,1.7566,206600000.0
2009-06-02 18:49:00,1.7567,1.7569,1.7562,1.7568,327800000.0
2009-06-02 18:50:00,1.75695,1.75725,1.7567,1.75725,199600000.0
2009-06-02 18:51:00,1.75705,1.7577,1.7569,1.75745,174000000.0
2009-06-02 18:52:00,1.7575,1.75775,1.75725,1.7576,130800000.0
2009-06-02 18:53:00,1.7576,1.7579,1.7574,1.75775,226400000.0
2009-06-02 18:54:00,1.75775,1.7583,1.7576,1.75795,282200000.0
2009-06-02 18:55:00,1.75795,1.75835,1.75785,1.7582,261400000.0
2009-06-02 18:56:00,1.7583,1.75835,1.75795,1.758,188400000.0
2009-06-02 18:57:00,1.758,1.75845,1.758,1.7582,169400000.0
2009-06-02 18:58:00,1.7582,1.7584,1.75785,1.7584,197800000.0
2009-06-02 18:59:00,1.7584,1.7586,1.7578,1.75845,368500000.0
2009-06-02 19:00:00,1.75835,1.75875,1.75825,1.75835,209000000.0
2009-06-02 19:01:00,1.7583,1.7586,1.7583,1.7584,129800000.0
2009-06-02 19:02:00,1.7583,1.7584,1.7579,1.7584,306000000.0
2009-06-02 19:03:00,1.75845,1.75845,1.758,1.75825,342400000.0
2009-06-02 19:04:00,1.75835,1.7587,1.75825,1.75865,202200000.0
2009-06-02 19:05:00,1.7587,1.75875,1.7585,1.7585,62200000.0
2009-06-02 19:06:00,1.75855,1.75865,1.7585,1.7586,61600000.0
2009-06-02 19:07:00,1.7586,1.75875,1.7582,1.75845,174000000.0
2009-06-02 19:08:00,1.7584,1.7585,1.7581,1.7581,107000000.0
2009-06-02 19:09:00,1.75845,1.7585,1.7581,1.75825,460800000.0
2009-06-02 19:10:00,1.75825,1.75835,1.7581,1.75815,192000000.0
2009-06-02 19:11:00,1.75815,1.7584,1.7581,1.75825,433400000.0
2009-06-02 19:12:00,1.7582,1.75835,1.7581,1.7582,169200000.0
2009-06-02 19:13:00,1.7582,1.75845,1.75785,1.75785,331000000.0
2009-06-02 19:14:00,1.75785,1.75815,1.7578,1.7578,150800000.0
2009-06-02 19:15:00,1.75785,1.75785,1.7574,1.7576,306200000.0
2009-06-02 19:16:00,1.75735,1.7576,1.7571,1.75715,271200000.0
2009-06-02 19:17:00,1.75715,1.75765,1.757,1.7576,261200000.0
2009-06-02 19:18:00,1.7576,1.758,1.75745,1.75775,246800000.0
2009-06-02 19:19:00,1.75775,1.75815,1.75765,1.758,362600000.0
2009-06-02 19:20:00,1.758,1.75835,1.75745,1.75755,337200000.0
2009-06-02 19:21:00,1.75755,1.75775,1.7573,1.75765,293000000.0
2009-06-02 19:22:00,1.7575,1.758,1.7574,1.7579,297200000.0
2009-06-02 19:23:00,1.75795,1.7585,1.75795,1.75835,201400000.0
2009-06-02 19:24:00,1.75835,1.759,1.75835,1.7587,349400000.0
2009-06-02 19:25:00,1.75875,1.7591,1.75875,1.7591,96800000.0
2009-06-02 19:26:00,1.7591,1.7592,1.75815,1.7582,309000000.0
2009-06-02 19:27:00,1.7584,1.75865,1.7579,1.758,400600000.0
2009-06-02 19:28:00,1.758,1.758,1.7571,1.7573,350600000.0
2009-06-02 19:29:00,1.75735,1.75735,1.7567,1.757,452200000.0
2009-06-02 19:30:00,1.757,1.75715,1.7568,1.7571,421600000.0
2009-06-02 19:31:00,1.7571,1.7573,1.75665,1.75715,362400000.0
2009-06-02 19:32:00,1.75735,1.7576,1.757,1.75745,278800000.0
2009-06-02 19:33:00,1.7576,1.75785,1.75705,1.7574,369600000.0
2009-06-02 19:34:00,1.7574,1.7574,1.75705,1.75715,253200000.0
2009-06-02 19:35:00,1.7573,1.75745,1.7568,1.75685,725200000.0
2009-06-02 19:36:00,1.75685,1.7571,1.75645,1.7567,647200000.0
2009-06-02 19:37:00,1.7567,1.75765,1.75665,1.7576,713200000.0
2009-06-02 19:38:00,1.7574,1.758,1.75735,1.75765,558000000.0
2009-06-02 19:39:00,1.7576,1.75775,1.75745,1.7577,395000000.0
2009-06-02 19:40:00,1.7577,1.75805,1.7576,1.75765,483400000.0
2009-06-02 19:41:00,1.75765,1.7579,1.75735,1.75755,410200000.0
2009-06-02 19:42:00,1.75755,1.75755,1.75695,1.7571,365200000.0
2009-06-02 19:43:00,1.7571,1.75735,1.7569,1.75705,222400000.0
2009-06-02 19:44:00,1.75695,1.7575,1.7568,1.75745,446000000.0
2009-06-02 19:45:00,1.75745,1.7582,1.7574,1.7581,331000000.0
2009-06-02 19:46:00,1.7581,1.75905,1.758,1.75875,331400000.0
2009-06-02 19:47:00,1.75885,1.75885,1.7582,1.75865,277400000.0
2009-06-02 19:48:00,1.75865,1.7588,1.7586,1.75875,171800000.0
2009-06-02 19:49:00,1.75875,1.75925,1.7587,1.75905,165800000.0
2009-06-02 19:50:00,1.75905,1.75905,1.75875,1.7588,245200000.0
2009-06-02 19:51:00,1.75885,1.75885,1.75865,1.75875,422200000.0
2009-06-02 19:52:00,1.7588,1.75925,1.75875,1.75895,267000000.0
2009-06-02 19:53:00,1.759,1.7594,1.759,1.75915,636200000.0
2009-06-02 19:54:00,1.75915,1.75945,1.75885,1.7592,345200000.0
2009-06-02 19:55:00,1.7592,1.75955,1.75845,1.75845,417000000.0
2009-06-02 19:56:00,1.75845,1.75855,1.75825,1.7583,175400000.0
2009-06-02 19:57:00,1.75825,1.75835,1.75815,1.75835,126600000.0
2009-06-02 19:58:00,1.7585,1.7587,1.75815,1.7586,245600000.0
2009-06-02 19:59:00,1.75855,1.75875,1.758,1.7583,524000000.0
2009-06-02 20:00:00,1.7583,1.75885,1.7583,1.75875,419600000.0
2009-06-02 20:01:00,1.7586,1.7593,1.75835,1.7593,417600000.0
2009-06-02 20:02:00,1.75915,1.7593,1.7587,1.75925,394400000.0
2009-06-02 20:03:00,1.75925,1.75925,1.7588,1.7588,282000000.0
2009-06-02 20:04:00,1.75875,1.75915,1.7587,1.75905,298200000.0
2009-06-02 20:05:00,1.7589,1.759,1.7587,1.7589,292400000.0
2009-06-02 20:06:00,1.7589,1.75895,1.75855,1.75875,274000000.0
2009-06-02 20:07:00,1.7588,1.75885,1.7585,1.75855,191200000.0
2009-06-02 20:08:00,1.75855,1.75865,1.75825,1.75825,234400000.0
2009-06-02 20:09:00,1.75835,1.75855,1.7582,1.75835,434400000.0
2009-06-02 20:10:00,1.7584,1.7586,1.7584,1.7584,124600000.0
2009-06-02 20:11:00,1.75845,1.7586,1.7582,1.75845,520200000.0
2009-06-02 20:12:00,1.75825,1.7585,1.75775,1.75775,463000000.0
2009-06-02 20:13:00,1.75775,1.7581,1.75775,1.75795,296400000.0
2009-06-02 20:14:00,1.75795,1.7584,1.75795,1.7584,410800000.0
2009-06-02 20:15:00,1.7584,1.7589,1.75795,1.75855,365200000.0
2009-06-02 20:16:00,1.75855,1.75905,1.7585,1.759,462600000.0
2009-06-02 20:17:00,1.75905,1.7592,1.7589,1.7591,271400000.0
2009-06-02 20:18:00,1.7592,1.7595,1.75895,1.75935,347200000.0
2009-06-02 20:19:00,1.75945,1.75945,1.7591,1.75915,279000000.0
2009-06-02 20:20:00,1.7592,1.75925,1.7589,1.75915,335000000.0
2009-06-02 20:21:00,1.75915,1.75915,1.7587,1.7588,450400000.0
2009-06-02 20:22:00,1.7588,1.75885,1.7581,1.7585,281400000.0
2009-06-02 20:23:00,1.75835,1.75855,1.7582,1.7585,341800000.0
2009-06-02 20:24:00,1.75855,1.7588,1.75845,1.7585,295200000.0
2009-06-02 20:25:00,1.7585,1.7587,1.7584,1.75865,184200000.0
2009-06-02 20:26:00,1.7587,1.75885,1.7583,1.75845,384600000.0
2009-06-02 20:27:00,1.75845,1.7587,1.75835,1.75855,526600000.0
2009-06-02 20:28:00,1.75855,1.7587,1.75855,1.75855,531000000.0
2009-06-02 20:29:00,1.75855,1.759,1.75855,1.7587,178600000.0
2009-06-02 20:30:00,1.7587,1.759,1.7587,1.75885,293600000.0
2009-06-02 20:31:00,1.75895,1.75935,1.7589,1.7591,264000000.0
2009-06-02 20:32:00,1.7591,1.7591,1.75865,1.75875,368400000.0
2009-06-02 20:33:00,1.75875,1.75875,1.75845,1.7585,270600000.0
2009-06-02 20:34:00,1.75845,1.7585,1.75815,1.75825,196400000.0
2009-06-02 20:35:00,1.75825,1.7588,1.7582,1.7586,453200000.0
2009-06-02 20:36:00,1.7586,1.75895,1.7584,1.75845,348200000.0
2009-06-02 20:37:00,1.7585,1.7585,1.75765,1.7577,471600000.0
2009-06-02 20:38:00,1.7577,1.7578,1.7573,1.75755,526600000.0
2009-06-02 20:39:00,1.75755,1.7577,1.7572,1.7577,346000000.0
2009-06-02 20:40:00,1.7577,1.75785,1.75755,1.75785,311200000.0
2009-06-02 20:41:00,1.75775,1.75805,1.7574,1.75745,496600000.0
2009-06-02 20:42:00,1.75745,1.75765,1.7573,1.75755,815200000.0
2009-06-02 20:43:00,1.75755,1.7579,1.75745,1.7577,336000000.0
2009-06-02 20:44:00,1.7577,1.758,1.75745,1.7577,390400000.0
2009-06-02 20:45:00,1.7577,1.7579,1.75735,1.75775,333800000.0
2009-06-02 20:46:00,1.7578,1.758,1.7575,1.7577,327000000.0
2009-06-02 20:47:00,1.7575,1.75805,1.75745,1.75785,294000000.0
2009-06-02 20:48:00,1.7579,1.75845,1.7577,1.75845,249200000.0
2009-06-02 20:49:00,1.75845,1.75855,1.7578,1.7582,417600000.0
2009-06-02 20:50:00,1.7582,1.7584,1.75785,1.75795,345800000.0
2009-06-02 20:51:00,1.75795,1.7582,1.75765,1.75785,279000000.0
2009-06-02 20:52:00,1.7579,1.7582,1.75785,1.75805,140200000.0
2009-06-02 20:53:00,1.7582,1.75835,1.75805,1.75825,68000000.0
2009-06-02 20:54:00,1.75805,1.7587,1.75805,1.7584,352800000.0
2009-06-02 20:55:00,1.7584,1.75855,1.75805,1.7582,224600000.0
2009-06-02 20:56:00,1.7584,1.7587,1.75775,1.75795,271200000.0
2009-06-02 20:57:00,1.7579,1.75825,1.7577,1.7581,214200000.0
2009-06-02 20:58:00,1.75815,1.7587,1.758,1.75825,275800000.0
2009-06-02 20:59:00,1.75835,1.75845,1.7579,1.758,467400000.0
2009-06-02 21:00:00,1.758,1.7585,1.7579,1.75845,215600000.0
2009-06-02 21:01:00,1.75845,1.7587,1.7582,1.75835,393400000.0
2009-06-02 21:02:00,1.75825,1.75845,1.75825,1.75845,222800000.0
2009-06-02 21:03:00,1.75845,1.75865,1.75845,1.7586,55200000.0
2009-06-02 21:04:00,1.7585,1.75895,1.7585,1.7589,133600000.0
2009-06-02 21:05:00,1.7588,1.7588,1.75845,1.7586,339800000.0
2009-06-02 21:06:00,1.75875,1.7589,1.7583,1.7584,337600000.0
2009-06-02 21:07:00,1.75835,1.7589,1.75825,1.75885,207000000.0
2009-06-02 21:08:00,1.75885,1.7589,1.75855,1.7588,189000000.0
2009-06-02 21:09:00,1.7588,1.7588,1.75825,1.7583,276400000.0
2009-06-02 21:10:00,1.75825,1.75895,1.75825,1.75885,170000000.0
2009-06-02 21:11:00,1.75895,1.759,1.75825,1.7585,205800000.0
2009-06-02 21:12:00,1.7585,1.7588,1.7583,1.7587,362200000.0
2009-06-02 21:13:00,1.75875,1.75875,1.7583,1.75855,183000000.0
2009-06-02 21:14:00,1.75855,1.75865,1.75845,1.7586,95200000.0
2009-06-02 21:15:00,1.75855,1.7589,1.7583,1.7587,167400000.0
2009-06-02 21:16:00,1.7587,1.75875,1.75815,1.7586,206600000.0
2009-06-02 21:17:00,1.7586,1.759,1.7584,1.759,274400000.0
2009-06-02 21:18:00,1.75885,1.7591,1.75875,1.7589,165200000.0
2009-06-02 21:19:00,1.75895,1.7594,1.7589,1.75925,82100000.0
2009-06-02 21:20:00,1.75925,1.75945,1.75915,1.75915,133300000.0
2009-06-02 21:21:00,1.75915,1.75965,1.75895,1.75935,244800000.0
2009-06-02 21:22:00,1.7594,1.7594,1.75905,1.7594,187400000.0
2009-06-02 21:23:00,1.7594,1.7594,1.7591,1.7594,122400000.0
2009-06-02 21:24:00,1.7594,1.7595,1.7593,1.75935,92200000.0
2009-06-02 21:25:00,1.75935,1.7596,1.7591,1.7595,334000000.0
2009-06-02 21:26:00,1.7595,1.75965,1.7594,1.7596,254800000.0
2009-06-02 21:27:00,1.7596,1.75965,1.7593,1.75935,79000000.0
2009-06-02 21:28:00,1.75935,1.75975,1.75935,1.75955,284800000.0
2009-06-02 21:29:00,1.75955,1.7597,1.7593,1.75965,290000000.0
2009-06-02 21:30:00,1.75955,1.75965,1.75905,1.75915,375400000.0
2009-06-02 21:31:00,1.75915,1.7596,1.75895,1.7596,322000000.0
2009-06-02 21:32:00,1.75965,1.7597,1.75925,1.7595,296400000.0
2009-06-02 21:33:00,1.75955,1.7597,1.7593,1.7595,231600000.0
2009-06-02 21:34:00,1.7596,1.7601,1.7594,1.75995,267800000.0
2009-06-02 21:35:00,1.75995,1.76,1.7591,1.75945,145400000.0
2009-06-02 21:36:00,1.7595,1.7595,1.759,1.75935,204400000.0
2009-06-02 21:37:00,1.75935,1.75965,1.7592,1.7595,353000000.0
2009-06-02 21:38:00,1.7595,1.75965,1.75935,1.75955,148800000.0
2009-06-02 21:39:00,1.75955,1.75965,1.7591,1.75915,147000000.0
2009-06-02 21:40:00,1.75915,1.75935,1.759,1.7591,408000000.0
2009-06-02 21:41:00,1.7591,1.7596,1.75905,1.7596,176000000.0
2009-06-02 21:42:00,1.7595,1.76,1.75945,1.7599,103000000.0
2009-06-02 21:43:00,1.75985,1.76,1.7596,1.76,130000000.0
2009-06-02 21:44:00,1.75995,1.75995,1.7595,1.75965,108800000.0
2009-06-02 21:45:00,1.7598,1.76035,1.7598,1.75995,260000000.0
2009-06-02 21:46:00,1.75995,1.7605,1.7598,1.7602,284800000.0
2009-06-02 21:47:00,1.7602,1.76065,1.76005,1.76005,201200000.0
2009-06-02 21:48:00,1.76005,1.7606,1.76005,1.76035,240600000.0
2009-06-02 21:49:00,1.76035,1.76035,1.7598,1.7598,282000000.0
2009-06-02 21:50:00,1.75965,1.76005,1.75945,1.75985,396200000.0
2009-06-02 21:51:00,1.75985,1.75985,1.75915,1.75945,394000000.0
2009-06-02 21:52:00,1.75945,1.75955,1.75935,1.7595,280800000.0
2009-06-02 21:53:00,1.7595,1.75955,1.7595,1.75955,17200000.0
2009-06-02 21:54:00,1.75955,1.7597,1.75955,1.75955,40400000.0
2009-06-02 21:55:00,1.75955,1.75955,1.7595,1.7595,35000000.0
2009-06-02 21:56:00,1.75955,1.7597,1.7595,1.7597,161800000.0
2009-06-02 21:57:00,1.75975,1.7599,1.75965,1.75975,82400000.0
2009-06-02 21:58:00,1.75965,1.75995,1.7596,1.75975,303200000.0
2009-06-02 21:59:00,1.7599,1.7603,1.75975,1.7598,179800000.0
2009-06-02 22:00:00,1.7598,1.76025,1.7598,1.7602,218600000.0
2009-06-02 22:01:00,1.76005,1.7601,1.7597,1.75995,161400000.0
2009-06-02 22:02:00,1.75995,1.76015,1.75995,1.76015,76400000.0
2009-06-02 22:03:00,1.76015,1.76015,1.7601,1.76015,37000000.0
2009-06-02 22:04:00,1.7601,1.76015,1.7598,1.76005,238000000.0
2009-06-02 22:05:00,1.76005,1.76015,1.7598,1.76005,103000000.0
2009-06-02 22:06:00,1.76005,1.7602,1.76,1.76015,114800000.0
2009-06-02 22:07:00,1.76015,1.76015,1.76015,1.76015,116800000.0
2009-06-02 22:08:00,1.76015,1.7602,1.75995,1.76005,64600000.0
2009-06-02 22:09:00,1.76,1.7603,1.7599,1.7603,136800000.0
2009-06-02 22:10:00,1.7603,1.7603,1.75985,1.7603,91600000.0
2009-06-02 22:11:00,1.7603,1.7605,1.7603,1.7604,87800000.0
2009-06-02 22:12:00,1.7604,1.76045,1.76025,1.7604,92200000.0
2009-06-02 22:13:00,1.7604,1.7605,1.76035,1.7605,133000000.0
2009-06-02 22:14:00,1.7605,1.7605,1.7602,1.76035,68000000.0
2009-06-02 22:15:00,1.76035,1.76045,1.75975,1.76045,333800000.0
2009-06-02 22:16:00,1.76045,1.76045,1.75965,1.75985,138800000.0
2009-06-02 22:17:00,1.75985,1.7607,1.75965,1.75965,167000000.0
2009-06-02 22:18:00,1.75975,1.76015,1.7596,1.76005,212200000.0
2009-06-02 22:19:00,1.76005,1.7602,1.7599,1.76005,44400000.0
2009-06-02 22:20:00,1.76005,1.7601,1.76,1.76,6600000.0
2009-06-02 22:21:00,1.76,1.76005,1.76,1.76,68800000.0
2009-06-02 22:22:00,1.76005,1.7601,1.76005,1.7601,86200000.0
2009-06-02 22:23:00,1.7601,1.7601,1.7601,1.7601,7000000.0
2009-06-02 22:24:00,1.76015,1.76025,1.76015,1.7602,29000000.0
2009-06-02 22:25:00,1.7602,1.76055,1.76015,1.76055,61200000.0
2009-06-02 22:26:00,1.76055,1.76055,1.76045,1.76045,7000000.0
2009-06-02 22:27:00,1.7602,1.76025,1.7602,1.7602,8000000.0
2009-06-02 22:28:00,1.76045,1.76045,1.76045,1.76045,4000000.0
2009-06-02 22:29:00,1.76055,1.76055,1.7602,1.7602,56400000.0
2009-06-02 22:30:00,1.7602,1.76045,1.7596,1.7596,216400000.0
2009-06-02 22:31:00,1.7598,1.75995,1.75945,1.7598,153800000.0
2009-06-02 22:32:00,1.7598,1.76015,1.7598,1.75995,275800000.0
2009-06-02 22:33:00,1.76005,1.76015,1.7598,1.7598,213000000.0
2009-06-02 22:34:00,1.7598,1.7601,1.75965,1.7601,244000000.0
2009-06-02 22:35:00,1.7599,1.7602,1.75985,1.7601,108800000.0
2009-06-02 22:36:00,1.7601,1.76015,1.7601,1.7601,35800000.0
2009-06-02 22:37:00,1.76005,1.76005,1.75995,1.75995,47800000.0
2009-06-02 22:38:00,1.75995,1.76005,1.7593,1.7593,192000000.0
2009-06-02 22:39:00,1.75935,1.75935,1.7593,1.75935,14000000.0
2009-06-02 22:40:00,1.75935,1.75965,1.7593,1.7593,54000000.0
2009-06-02 22:41:00,1.7594,1.7598,1.7593,1.7594,219600000.0
2009-06-02 22:42:00,1.75945,1.7597,1.7593,1.75955,216600000.0
2009-06-02 22:43:00,1.7596,1.75985,1.7592,1.75975,146000000.0
2009-06-02 22:44:00,1.7598,1.7603,1.7598,1.7603,71200000.0
2009-06-02 22:45:00,1.7603,1.7603,1.76,1.7601,111000000.0
2009-06-02 22:46:00,1.7602,1.7602,1.75995,1.75995,31200000.0
2009-06-02 22:47:00,1.7599,1.7599,1.7598,1.7598,55400000.0
2009-06-02 22:48:00,1.7598,1.76015,1.7598,1.76015,98400000.0
2009-06-02 22:49:00,1.76005,1.76015,1.7597,1.7598,46000000.0
2009-06-02 22:50:00,1.7599,1.76,1.7598,1.76,88200000.0
2009-06-02 22:51:00,1.75995,1.76005,1.7599,1.7599,35400000.0
2009-06-02 22:52:00,1.7599,1.7599,1.7598,1.7598,6200000.0
2009-06-02 22:53:00,1.7598,1.76,1.7598,1.75995,21400000.0
2009-06-02 22:54:00,1.75995,1.76,1.75975,1.75985,81200000.0
2009-06-02 22:55:00,1.75985,1.75985,1.75975,1.75975,69400000.0
2009-06-02 22:56:00,1.7598,1.76015,1.7598,1.76005,13400000.0
2009-06-02 22:57:00,1.76005,1.76035,1.76,1.7603,40800000.0
2009-06-02 22:58:00,1.7603,1.7603,1.7598,1.75985,151000000.0
2009-06-02 22:59:00,1.75985,1.75985,1.7595,1.75975,30600000.0
2009-06-02 23:00:00,1.75958,1.75968,1.75913,1.7595,16000000.0
2009-06-02 23:01:00,1.75981,1.76028,1.75939,1.76007,28800000.0
2009-06-02 23:02:00,1.76005,1.7603,1.76005,1.7602,10200000.0
2009-06-02 23:03:00,1.7602,1.7602,1.76,1.76,14400000.0
2009-06-02 23:04:00,1.75995,1.76055,1.75995,1.7605,19200000.0
2009-06-02 23:05:00,1.76055,1.76055,1.7605,1.7605,15800000.0
2009-06-02 23:06:00,1.7605,1.7605,1.76025,1.7603,9400000.0
2009-06-02 23:07:00,1.76035,1.76045,1.7603,1.7603,9000000.0
2009-06-02 23:08:00,1.7603,1.76035,1.76005,1.76005,19000000.0
2009-06-02 23:09:00,1.7601,1.7602,1.7601,1.7601,11000000.0
2009-06-02 23:10:00,1.76005,1.7603,1.75975,1.7603,21600000.0
2009-06-02 23:11:00,1.75995,1.76015,1.75995,1.76005,10000000.0
2009-06-02 23:12:00,1.76,1.7601,1.76,1.7601,3000000.0
2009-06-02 23:13:00,1.76025,1.76035,1.76025,1.7603,18800000.0
2009-06-02 23:14:00,1.7603,1.7603,1.7603,1.7603,4000000.0
2009-06-02 23:15:00,1.76025,1.7603,1.76015,1.76025,13600000.0
2009-06-02 23:16:00,1.76015,1.76015,1.76015,1.76015,9600000.0
2009-06-02 23:17:00,1.76015,1.7603,1.76015,1.76025,28600000.0
2009-06-02 23:18:00,1.76005,1.7602,1.76005,1.7601,19000000.0
2009-06-02 23:19:00,1.75995,1.76015,1.75995,1.7601,15600000.0
2009-06-02 23:20:00,1.75995,1.76035,1.75995,1.76005,28200000.0
2009-06-02 23:21:00,1.76,1.76,1.76,1.76,9400000.0
2009-06-02 23:22:00,1.76,1.76,1.76,1.76,16000000.0
2009-06-02 23:23:00,1.76,1.76,1.76,1.76,4600000.0
2009-06-02 23:24:00,1.76015,1.76015,1.7596,1.75965,70200000.0
2009-06-02 23:25:00,1.75975,1.76,1.75975,1.75995,17600000.0
2009-06-02 23:26:00,1.7601,1.76015,1.75985,1.75985,20200000.0
2009-06-02 23:27:00,1.7598,1.7601,1.7598,1.7601,15400000.0
2009-06-02 23:28:00,1.76015,1.76015,1.76005,1.76005,2000000.0
2009-06-02 23:29:00,1.76,1.76,1.7598,1.7598,25400000.0
2009-06-02 23:30:00,1.7598,1.75985,1.75955,1.75955,34000000.0
2009-06-02 23:31:00,1.75955,1.75955,1.75955,1.75955,4000000.0
2009-06-02 23:32:00,1.75935,1.7595,1.75915,1.7595,37000000.0
2009-06-02 23:33:00,1.7595,1.7596,1.7595,1.75955,9600000.0
2009-06-02 23:34:00,1.7596,1.76,1.7596,1.76,39000000.0
2009-06-02 23:35:00,1.76,1.76045,1.76,1.76045,60400000.0
2009-06-02 23:36:00,1.76035,1.76035,1.7602,1.7602,76800000.0
2009-06-02 23:37:00,1.75965,1.7597,1.75955,1.75955,9600000.0
2009-06-02 23:38:00,1.7595,1.7596,1.7593,1.7594,17800000.0
2009-06-02 23:39:00,1.75913,1.75918,1.75908,1.7591,52000000.0
2009-06-02 23:40:00,1.75935,1.7596,1.75935,1.7596,33000000.0
2009-06-02 23:41:00,1.75914,1.75924,1.75912,1.75912,33600000.0
2009-06-02 23:42:00,1.7596,1.75965,1.7593,1.7596,25000000.0
2009-06-02 23:43:00,1.7596,1.7598,1.7589,1.75895,84400000.0
2009-06-02 23:44:00,1.759,1.76015,1.7589,1.76015,39400000.0
2009-06-02 23:45:00,1.76015,1.76015,1.7594,1.75955,32200000.0
2009-06-02 23:46:00,1.75955,1.75955,1.75955,1.75955,4000000.0
2009-06-02 23:47:00,1.75955,1.75965,1.75955,1.75955,14000000.0
2009-06-02 23:48:00,1.75955,1.75955,1.7595,1.7595,7000000.0
2009-06-02 23:49:00,1.7594,1.76005,1.7594,1.76005,25600000.0
2009-06-02 23:50:00,1.76,1.76,1.76,1.76,4600000.0
2009-06-02 23:51:00,1.76,1.76,1.76,1.76,6000000.0
2009-06-02 23:52:00,1.76,1.7602,1.7597,1.76005,51400000.0
2009-06-02 23:53:00,1.76005,1.76015,1.7599,1.76015,16600000.0
2009-06-02 23:54:00,1.76015,1.76015,1.76015,1.76015,2000000.0
2009-06-02 23:55:00,1.75968,1.75979,1.75959,1.75973,62600000.0
2009-06-02 23:56:00,1.76015,1.7603,1.76005,1.7602,34400000.0
2009-06-02 23:57:00,1.76015,1.7605,1.7601,1.7604,16600000.0
2009-06-02 23:58:00,1.76045,1.7605,1.76025,1.76035,30200000.0
2009-06-02 23:59:00,1.76015,1.76015,1.76015,1.76015,6000000.0
2009-06-03 00:00:00,1.76,1.76,1.7597,1.75975,58600000.0
2009-06-03 00:01:00,1.7598,1.76025,1.75935,1.76015,111000000.0
2009-06-03 00:02:00,1.7602,1.7604,1.76015,1.76035,126000000.0
2009-06-03 00:03:00,1.7604,1.7604,1.7602,1.7603,130800000.0
2009-06-03 00:04:00,1.7603,1.76035,1.76015,1.7603,30000000.0
2009-06-03 00:05:00,1.76025,1.76045,1.76015,1.7604,70400000.0
2009-06-03 00:06:00,1.7604,1.7604,1.75965,1.75985,183000000.0
2009-06-03 00:07:00,1.7598,1.7599,1.7598,1.75985,132800000.0
2009-06-03 00:08:00,1.7599,1.7604,1.7599,1.76035,44000000.0
2009-06-03 00:09:00,1.76035,1.7605,1.76,1.7604,103000000.0
2009-06-03 00:10:00,1.76055,1.7606,1.76005,1.7601,42600000.0
2009-06-03 00:11:00,1.7601,1.76015,1.76005,1.7601,40600000.0
2009-06-03 00:12:00,1.7601,1.76025,1.7601,1.7602,9200000.0
2009-06-03 00:13:00,1.75986,1.7599,1.75932,1.75978,49200000.0
2009-06-03 00:14:00,1.7601,1.7601,1.7597,1.7598,70800000.0
2009-06-03 00:15:00,1.75985,1.75985,1.7597,1.7597,31200000.0
2009-06-03 00:16:00,1.7596,1.75995,1.7595,1.75995,52800000.0
2009-06-03 00:17:00,1.7599,1.7599,1.75965,1.75965,30400000.0
2009-06-03 00:18:00,1.7597,1.7597,1.75965,1.7597,5000000.0
2009-06-03 00:19:00,1.75965,1.7599,1.75965,1.75985,105400000.0
2009-06-03 00:20:00,1.75975,1.7599,1.75975,1.7599,43200000.0
2009-06-03 00:21:00,1.75985,1.7599,1.75985,1.75985,44400000.0
2009-06-03 00:22:00,1.7599,1.7599,1.75985,1.7599,12600000.0
2009-06-03 00:23:00,1.76055,1.76055,1.76015,1.7602,6200000.0
2009-06-03 00:24:00,1.76015,1.7602,1.76015,1.7602,2600000.0
2009-06-03 00:25:00,1.76015,1.76035,1.7601,1.7602,9200000.0
2009-06-03 00:26:00,1.76025,1.76025,1.75975,1.75995,30400000.0
2009-06-03 00:27:00,1.76,1.76005,1.75975,1.76,45400000.0
2009-06-03 00:28:00,1.75995,1.7601,1.7598,1.7601,31600000.0
2009-06-03 00:29:00,1.7601,1.7607,1.7592,1.75985,134000000.0
2009-06-03 00:30:00,1.75985,1.7599,1.75975,1.7598,31400000.0
2009-06-03 00:31:00,1.7598,1.7598,1.7597,1.75975,15200000.0
2009-06-03 00:32:00,1.7597,1.75975,1.75965,1.7597,25000000.0
2009-06-03 00:33:00,1.7597,1.75995,1.7594,1.75985,101200000.0
2009-06-03 00:34:00,1.75995,1.75995,1.75955,1.75965,31400000.0
2009-06-03 00:35:00,1.7597,1.76005,1.7593,1.75945,149600000.0
2009-06-03 00:36:00,1.7595,1.75965,1.759,1.75925,202800000.0
2009-06-03 00:37:00,1.75925,1.75995,1.75925,1.7597,159400000.0
2009-06-03 00:38:00,1.7597,1.7597,1.7594,1.75955,45800000.0
2009-06-03 00:39:00,1.7596,1.7596,1.7596,1.7596,14800000.0
2009-06-03 00:40:00,1.7597,1.76005,1.75945,1.75975,67600000.0
2009-06-03 00:41:00,1.7598,1.7598,1.75945,1.75945,64000000.0
2009-06-03 00:42:00,1.7595,1.7599,1.7592,1.7593,33000000.0
2009-06-03 00:43:00,1.75925,1.7594,1.7592,1.7594,25800000.0
2009-06-03 00:44:00,1.75935,1.75945,1.75935,1.7594,38400000.0
2009-06-03 00:45:00,1.75955,1.75955,1.75935,1.75955,28200000.0
2009-06-03 00:46:00,1.7595,1.75955,1.7594,1.7594,16000000.0
2009-06-03 00:47:00,1.75945,1.75965,1.75945,1.75965,17800000.0
2009-06-03 00:48:00,1.7598,1.7599,1.7594,1.7595,165800000.0
2009-06-03 00:49:00,1.75965,1.75995,1.75945,1.75995,104200000.0
2009-06-03 00:50:00,1.75985,1.75995,1.75985,1.75995,4000000.0
2009-06-03 00:51:00,1.75995,1.75995,1.7598,1.7598,5000000.0
2009-06-03 00:52:00,1.7598,1.7598,1.75945,1.75965,20600000.0
2009-06-03 00:53:00,1.7598,1.76,1.7591,1.7591,37400000.0
2009-06-03 00:54:00,1.7592,1.7594,1.7592,1.7594,67800000.0
2009-06-03 00:55:00,1.7594,1.7598,1.75925,1.7594,47800000.0
2009-06-03 00:56:00,1.75935,1.75945,1.75935,1.75945,37400000.0
2009-06-03 00:57:00,1.7595,1.7596,1.75945,1.7596,26200000.0
2009-06-03 00:58:00,1.7595,1.75985,1.75945,1.75945,33200000.0
2009-06-03 00:59:00,1.75945,1.75945,1.7591,1.75915,20000000.0
2009-06-03 01:00:00,1.7591,1.7594,1.75875,1.7588,35200000.0
2009-06-03 01:01:00,1.75885,1.7592,1.75885,1.7592,47200000.0
2009-06-03 01:02:00,1.7592,1.7594,1.75905,1.7592,182400000.0
2009-06-03 01:03:00,1.7592,1.7592,1.759,1.759,41800000.0
2009-06-03 01:04:00,1.7591,1.7591,1.7591,1.7591,14400000.0
2009-06-03 01:05:00,1.7591,1.7593,1.7589,1.75895,31400000.0
2009-06-03 01:06:00,1.7589,1.7589,1.75885,1.7589,13600000.0
2009-06-03 01:07:00,1.75895,1.75925,1.7589,1.7589,59000000.0
2009-06-03 01:08:00,1.7589,1.7592,1.75875,1.759,73000000.0
2009-06-03 01:09:00,1.759,1.75945,1.7589,1.7594,67600000.0
2009-06-03 01:10:00,1.75925,1.7595,1.7589,1.7589,56400000.0
2009-06-03 01:11:00,1.75895,1.75895,1.75885,1.7589,7200000.0
2009-06-03 01:12:00,1.75895,1.75895,1.75885,1.7589,8200000.0
2009-06-03 01:13:00,1.7589,1.7589,1.75885,1.7589,3600000.0
2009-06-03 01:14:00,1.7589,1.75895,1.7588,1.75895,13400000.0
2009-06-03 01:15:00,1.7589,1.75905,1.75885,1.75905,21000000.0
2009-06-03 01:16:00,1.75905,1.7592,1.759,1.75915,9000000.0
2009-06-03 01:17:00,1.7588,1.75895,1.75853,1.75874,105600000.0
2009-06-03 01:18:00,1.7592,1.75925,1.7592,1.75925,3400000.0
2009-06-03 01:19:00,1.7592,1.7592,1.7588,1.7588,21800000.0
2009-06-03 01:20:00,1.7588,1.7589,1.75875,1.7588,38600000.0
2009-06-03 01:21:00,1.75875,1.75875,1.75865,1.75865,20600000.0
2009-06-03 01:22:00,1.75885,1.75885,1.75885,1.75885,2000000.0
2009-06-03 01:23:00,1.75885,1.75885,1.7585,1.7588,39600000.0
2009-06-03 01:24:00,1.7588,1.75885,1.7586,1.75875,24400000.0
2009-06-03 01:25:00,1.75875,1.7589,1.75865,1.7589,35200000.0
2009-06-03 01:26:00,1.7589,1.7589,1.75865,1.75875,14800000.0
2009-06-03 01:27:00,1.75875,1.759,1.75875,1.75895,22800000.0
2009-06-03 01:28:00,1.759,1.7591,1.7589,1.759,28200000.0
2009-06-03 01:29:00,1.759,1.75915,1.75895,1.7591,13800000.0
2009-06-03 01:30:00,1.75915,1.7593,1.759,1.75925,33800000.0
2009-06-03 01:31:00,1.75925,1.75925,1.75915,1.75915,7000000.0
2009-06-03 01:32:00,1.75925,1.75945,1.759,1.7591,46600000.0
2009-06-03 01:33:00,1.7591,1.75925,1.7591,1.7592,29600000.0
2009-06-03 01:34:00,1.7592,1.75925,1.75905,1.75905,32200000.0
2009-06-03 01:35:00,1.75905,1.75955,1.75905,1.7591,114000000.0
2009-06-03 01:36:00,1.7591,1.75925,1.7589,1.759,145000000.0
2009-06-03 01:37:00,1.75895,1.75925,1.7588,1.7592,51400000.0
2009-06-03 01:38:00,1.7592,1.7594,1.7592,1.7592,29800000.0
2009-06-03 01:39:00,1.7594,1.75955,1.7587,1.7589,357400000.0
2009-06-03 01:40:00,1.7589,1.7591,1.7589,1.7591,49000000.0
2009-06-03 01:41:00,1.75905,1.75915,1.759,1.75915,32000000.0
2009-06-03 01:42:00,1.75915,1.75915,1.759,1.759,24200000.0
2009-06-03 01:43:00,1.759,1.75915,1.75895,1.75915,35200000.0
2009-06-03 01:44:00,1.75905,1.75935,1.75905,1.7591,28600000.0
2009-06-03 01:45:00,1.75905,1.75955,1.75905,1.75935,28600000.0
2009-06-03 01:46:00,1.7593,1.7593,1.7588,1.75895,43600000.0
2009-06-03 01:47:00,1.75895,1.75905,1.75885,1.75895,28000000.0
2009-06-03 01:48:00,1.75895,1.75895,1.75875,1.75895,57400000.0
2009-06-03 01:49:00,1.7589,1.75915,1.7586,1.75885,77000000.0
2009-06-03 01:50:00,1.75885,1.7593,1.75885,1.7591,39400000.0
2009-06-03 01:51:00,1.75905,1.75915,1.75905,1.75915,3600000.0
2009-06-03 01:52:00,1.7591,1.7591,1.75885,1.759,30600000.0
2009-06-03 01:53:00,1.759,1.7591,1.759,1.7591,13600000.0
2009-06-03 01:54:00,1.7591,1.7592,1.75895,1.7591,21600000.0
2009-06-03 01:55:00,1.7592,1.7593,1.7591,1.75925,18400000.0
2009-06-03 01:56:00,1.7593,1.75955,1.7592,1.7595,51200000.0
2009-06-03 01:57:00,1.7593,1.7593,1.75905,1.75905,70600000.0
2009-06-03 01:58:00,1.759,1.7595,1.759,1.7595,59000000.0
2009-06-03 01:59:00,1.7596,1.7596,1.7595,1.75955,14000000.0
2009-06-03 02:00:00,1.75965,1.7599,1.7592,1.7595,73600000.0
2009-06-03 02:01:00,1.7595,1.7598,1.7595,1.7597,17000000.0
2009-06-03 02:02:00,1.7597,1.7597,1.7595,1.75965,20600000.0
2009-06-03 02:03:00,1.7596,1.7599,1.7596,1.7599,16000000.0
2009-06-03 02:04:00,1.7598,1.7602,1.75945,1.7599,95600000.0
2009-06-03 02:05:00,1.75985,1.7601,1.75925,1.75995,53600000.0
2009-06-03 02:06:00,1.76015,1.7603,1.75955,1.75955,69000000.0
2009-06-03 02:07:00,1.75965,1.75995,1.7594,1.75995,48000000.0
2009-06-03 02:08:00,1.7599,1.75995,1.7594,1.75955,62600000.0
2009-06-03 02:09:00,1.75965,1.75975,1.7596,1.7597,25000000.0
2009-06-03 02:10:00,1.75965,1.76,1.75965,1.76,34800000.0
2009-06-03 02:11:00,1.76,1.7601,1.75995,1.7601,24600000.0
2009-06-03 02:12:00,1.76,1.76015,1.76,1.76,17400000.0
2009-06-03 02:13:00,1.76,1.76005,1.76,1.76005,37000000.0
2009-06-03 02:14:00,1.7601,1.76035,1.76,1.76015,37600000.0
2009-06-03 02:15:00,1.7601,1.7601,1.75995,1.7601,27600000.0
2009-06-03 02:16:00,1.76005,1.7603,1.7595,1.7597,49000000.0
2009-06-03 02:17:00,1.7597,1.75995,1.7597,1.75995,41200000.0
2009-06-03 02:18:00,1.75995,1.76,1.75985,1.76,22600000.0
2009-06-03 02:19:00,1.75995,1.76025,1.75975,1.76015,49200000.0
2009-06-03 02:20:00,1.7602,1.76025,1.75985,1.75985,52400000.0
2009-06-03 02:21:00,1.7598,1.75985,1.7594,1.75945,71200000.0
2009-06-03 02:22:00,1.7594,1.7598,1.7592,1.7598,72600000.0
2009-06-03 02:23:00,1.7597,1.7598,1.7594,1.75955,68800000.0
2009-06-03 02:24:00,1.7594,1.7597,1.7593,1.7596,79200000.0
2009-06-03 02:25:00,1.75965,1.76045,1.7595,1.76045,131200000.0
2009-06-03 02:26:00,1.76065,1.7607,1.7604,1.76045,21000000.0
2009-06-03 02:27:00,1.76055,1.76055,1.76005,1.76035,44000000.0
2009-06-03 02:28:00,1.7603,1.7607,1.7602,1.7605,74200000.0
2009-06-03 02:29:00,1.7605,1.76065,1.76045,1.7606,26000000.0
2009-06-03 02:30:00,1.76065,1.76065,1.76035,1.76045,39600000.0
2009-06-03 02:31:00,1.76045,1.76065,1.76045,1.7605,26400000.0
2009-06-03 02:32:00,1.76045,1.7608,1.7603,1.7603,146200000.0
2009-06-03 02:33:00,1.76025,1.76035,1.7597,1.76005,141200000.0
2009-06-03 02:34:00,1.7601,1.76075,1.75985,1.76075,111200000.0
2009-06-03 02:35:00,1.7607,1.7607,1.7601,1.7606,104600000.0
2009-06-03 02:36:00,1.7606,1.76065,1.7601,1.76015,125600000.0
2009-06-03 02:37:00,1.76025,1.7603,1.75955,1.75955,219000000.0
2009-06-03 02:38:00,1.75955,1.76,1.75955,1.76,205800000.0
2009-06-03 02:39:00,1.76,1.7601,1.7598,1.76,250800000.0
2009-06-03 02:40:00,1.75995,1.76005,1.7598,1.75995,203200000.0
2009-06-03 02:41:00,1.76005,1.76005,1.7598,1.76,93600000.0
2009-06-03 02:42:00,1.76,1.7601,1.7599,1.7599,172200000.0
2009-06-03 02:43:00,1.76,1.76,1.7598,1.7599,54600000.0
2009-06-03 02:44:00,1.7599,1.75995,1.7598,1.75985,50200000.0
2009-06-03 02:45:00,1.7599,1.76,1.7598,1.7598,127600000.0
2009-06-03 02:46:00,1.7598,1.7599,1.75945,1.7595,190600000.0
2009-06-03 02:47:00,1.75955,1.7598,1.75925,1.75955,261200000.0
2009-06-03 02:48:00,1.75955,1.7596,1.7591,1.75935,166000000.0
2009-06-03 02:49:00,1.75935,1.7594,1.75935,1.7594,204600000.0
2009-06-03 02:50:00,1.7594,1.7595,1.7594,1.75945,82600000.0
2009-06-03 02:51:00,1.75945,1.7595,1.7594,1.75945,226200000.0
2009-06-03 02:52:00,1.7595,1.75955,1.7593,1.7595,248200000.0
2009-06-03 02:53:00,1.75945,1.7602,1.75945,1.76015,215000000.0
2009-06-03 02:54:00,1.76015,1.76035,1.75995,1.76015,299200000.0
2009-06-03 02:55:00,1.7602,1.76035,1.75955,1.7599,322600000.0
2009-06-03 02:56:00,1.7599,1.76,1.75955,1.7596,175000000.0
2009-06-03 02:57:00,1.7596,1.7597,1.75945,1.75955,203800000.0
2009-06-03 02:58:00,1.7596,1.75965,1.7594,1.75945,199800000.0
2009-06-03 02:59:00,1.7595,1.75955,1.75945,1.75945,176000000.0
2009-06-03 03:00:00,1.75945,1.75985,1.75945,1.75975,206800000.0
2009-06-03 03:01:00,1.75975,1.75985,1.7596,1.7596,113200000.0
2009-06-03 03:02:00,1.7595,1.7597,1.75935,1.75955,154000000.0
2009-06-03 03:03:00,1.75965,1.7597,1.7595,1.7597,169800000.0
2009-06-03 03:04:00,1.75965,1.7603,1.75965,1.76,120600000.0
2009-06-03 03:05:00,1.76,1.76055,1.76,1.7605,77400000.0
2009-06-03 03:06:00,1.76055,1.7606,1.7603,1.76035,95600000.0
2009-06-03 03:07:00,1.76035,1.76075,1.7602,1.76055,123800000.0
2009-06-03 03:08:00,1.7605,1.76075,1.7605,1.76055,146000000.0
2009-06-03 03:09:00,1.76055,1.76055,1.76035,1.76035,30800000.0
2009-06-03 03:10:00,1.76035,1.7604,1.76015,1.7604,149600000.0
2009-06-03 03:11:00,1.7605,1.7606,1.75985,1.7599,252400000.0
2009-06-03 03:12:00,1.76,1.76035,1.75995,1.7603,188800000.0
2009-06-03 03:13:00,1.76025,1.7605,1.76015,1.76025,361400000.0
2009-06-03 03:14:00,1.76025,1.7604,1.76015,1.7602,169000000.0
2009-06-03 03:15:00,1.76015,1.76015,1.7596,1.7601,241400000.0
2009-06-03 03:16:00,1.7601,1.76035,1.75995,1.76005,224600000.0
2009-06-03 03:17:00,1.76005,1.76015,1.7599,1.7601,297800000.0
2009-06-03 03:18:00,1.7601,1.7605,1.7599,1.76025,302400000.0
2009-06-03 03:19:00,1.76025,1.7604,1.76015,1.7603,245200000.0
2009-06-03 03:20:00,1.7603,1.76065,1.76025,1.7605,188600000.0
2009-06-03 03:21:00,1.7605,1.76075,1.7603,1.7604,273200000.0
2009-06-03 03:22:00,1.7604,1.7605,1.7603,1.7604,216600000.0
2009-06-03 03:23:00,1.7604,1.7605,1.76025,1.7603,55200000.0
2009-06-03 03:24:00,1.7603,1.7606,1.76015,1.7605,251600000.0
2009-06-03 03:25:00,1.76035,1.7605,1.7599,1.76005,164600000.0
2009-06-03 03:26:00,1.7601,1.7603,1.75995,1.7603,160200000.0
2009-06-03 03:27:00,1.76035,1.76035,1.76015,1.76025,114000000.0
2009-06-03 03:28:00,1.7603,1.76035,1.76005,1.76015,178600000.0
2009-06-03 03:29:00,1.76015,1.7604,1.7601,1.7603,304600000.0
2009-06-03 03:30:00,1.7603,1.7607,1.76,1.76055,198200000.0
2009-06-03 03:31:00,1.7606,1.76105,1.7606,1.76075,196600000.0
2009-06-03 03:32:00,1.76075,1.76075,1.7597,1.7606,167200000.0
2009-06-03 03:33:00,1.76055,1.7606,1.7599,1.7599,179200000.0
2009-06-03 03:34:00,1.7599,1.7607,1.7599,1.7602,126600000.0
2009-06-03 03:35:00,1.76035,1.7608,1.7601,1.76035,203800000.0
2009-06-03 03:36:00,1.76035,1.76055,1.75985,1.76055,141600000.0
2009-06-03 03:37:00,1.76055,1.7607,1.76025,1.76025,113200000.0
2009-06-03 03:38:00,1.76025,1.7605,1.7598,1.7598,122600000.0
2009-06-03 03:39:00,1.7598,1.76025,1.75975,1.7601,83600000.0
2009-06-03 03:40:00,1.7601,1.7601,1.7597,1.75975,104800000.0
2009-06-03 03:41:00,1.7598,1.7601,1.7596,1.75985,117400000.0
2009-06-03 03:42:00,1.75965,1.7601,1.75965,1.76005,73600000.0
2009-06-03 03:43:00,1.76005,1.76025,1.7599,1.76,105000000.0
2009-06-03 03:44:00,1.76005,1.7603,1.76005,1.7603,50400000.0
2009-06-03 03:45:00,1.7603,1.76035,1.76015,1.76035,65600000.0
2009-06-03 03:46:00,1.76035,1.7604,1.7601,1.76025,131800000.0
2009-06-03 03:47:00,1.7603,1.76055,1.76025,1.7605,46800000.0
2009-06-03 03:48:00,1.76045,1.76055,1.7603,1.76045,28800000.0
2009-06-03 03:49:00,1.7605,1.7605,1.76005,1.7601,72200000.0
2009-06-03 03:50:00,1.7601,1.7606,1.76005,1.7604,123000000.0
2009-06-03 03:51:00,1.7604,1.7608,1.7603,1.7605,205400000.0
2009-06-03 03:52:00,1.7605,1.7605,1.7601,1.7602,114600000.0
2009-06-03 03:53:00,1.7602,1.76025,1.7598,1.76025,212400000.0
2009-06-03 03:54:00,1.7602,1.76085,1.7598,1.7607,165000000.0
2009-06-03 03:55:00,1.7607,1.76075,1.7602,1.7606,112000000.0
2009-06-03 03:56:00,1.76055,1.7608,1.7604,1.7604,159800000.0
2009-06-03 03:57:00,1.76045,1.7607,1.75995,1.76005,178600000.0
2009-06-03 03:58:00,1.76,1.7608,1.7597,1.76035,92600000.0
2009-06-03 03:59:00,1.7604,1.7605,1.75985,1.7604,51200000.0
2009-06-03 04:00:00,1.7604,1.76055,1.7603,1.76045,51200000.0
2009-06-03 04:01:00,1.76035,1.76035,1.76,1.7601,28000000.0
2009-06-03 04:02:00,1.7601,1.7601,1.76005,1.76005,3000000.0
2009-06-03 04:03:00,1.7601,1.76045,1.76,1.7604,70800000.0
2009-06-03 04:04:00,1.76035,1.7605,1.7602,1.76025,41400000.0
2009-06-03 04:05:00,1.76015,1.7602,1.76015,1.7602,13000000.0
2009-06-03 04:06:00,1.7602,1.76035,1.7602,1.7603,31200000.0
2009-06-03 04:07:00,1.76025,1.7604,1.76025,1.7603,38600000.0
2009-06-03 04:08:00,1.7603,1.7603,1.7601,1.7603,29200000.0
2009-06-03 04:09:00,1.7603,1.76035,1.7602,1.76025,54600000.0
2009-06-03 04:10:00,1.76025,1.76045,1.7602,1.76035,69800000.0
2009-06-03 04:11:00,1.76045,1.76045,1.76025,1.76035,69600000.0
2009-06-03 04:12:00,1.76035,1.76065,1.76035,1.7605,32000000.0
2009-06-03 04:13:00,1.7605,1.7609,1.7605,1.76065,31000000.0
2009-06-03 04:14:00,1.7608,1.7608,1.76045,1.76045,17200000.0
2009-06-03 04:15:00,1.7605,1.7607,1.7605,1.7606,75600000.0
2009-06-03 04:16:00,1.76075,1.76085,1.76075,1.76085,3000000.0
2009-06-03 04:17:00,1.76095,1.76095,1.76065,1.76085,46600000.0
2009-06-03 04:18:00,1.7608,1.7609,1.76065,1.76085,19200000.0
2009-06-03 04:19:00,1.7609,1.76095,1.7608,1.7609,35800000.0
2009-06-03 04:20:00,1.76085,1.76095,1.76085,1.76085,16800000.0
2009-06-03 04:21:00,1.7607,1.7607,1.76035,1.76055,68200000.0
2009-06-03 04:22:00,1.7607,1.7608,1.76035,1.7605,155200000.0
2009-06-03 04:23:00,1.76045,1.7607,1.76035,1.7606,17800000.0
2009-06-03 04:24:00,1.7607,1.76075,1.76025,1.76055,147800000.0
2009-06-03 04:25:00,1.76045,1.76055,1.76045,1.76045,10400000.0
2009-06-03 04:26:00,1.76055,1.7606,1.76055,1.76055,22000000.0
2009-06-03 04:27:00,1.76065,1.76075,1.7604,1.76045,39200000.0
2009-06-03 04:28:00,1.7604,1.76045,1.76025,1.76035,83400000.0
2009-06-03 04:29:00,1.7603,1.76065,1.76025,1.76055,76000000.0
2009-06-03 04:30:00,1.7606,1.7608,1.76045,1.7606,35600000.0
2009-06-03 04:31:00,1.76075,1.7609,1.7604,1.76045,70000000.0
2009-06-03 04:32:00,1.7604,1.7607,1.76035,1.7605,29600000.0
2009-06-03 04:33:00,1.76055,1.76055,1.7604,1.7604,40400000.0
2009-06-03 04:34:00,1.76045,1.7605,1.7603,1.7604,72600000.0
2009-06-03 04:35:00,1.7604,1.76085,1.7603,1.7605,69400000.0
2009-06-03 04:36:00,1.76045,1.7605,1.7604,1.7605,22600000.0
2009-06-03 04:37:00,1.7605,1.76065,1.7605,1.76065,40600000.0
2009-06-03 04:38:00,1.7606,1.76095,1.7606,1.7609,84700000.0
2009-06-03 04:39:00,1.761,1.761,1.7606,1.7606,47600000.0
2009-06-03 04:40:00,1.7606,1.7607,1.76045,1.7605,125400000.0
2009-06-03 04:41:00,1.76045,1.7605,1.7604,1.76045,72200000.0
2009-06-03 04:42:00,1.7604,1.7606,1.76035,1.7605,145000000.0
2009-06-03 04:43:00,1.76045,1.76055,1.76015,1.7603,144600000.0
2009-06-03 04:44:00,1.7603,1.76085,1.7603,1.7608,194000000.0
2009-06-03 04:45:00,1.7607,1.76095,1.7607,1.76095,145000000.0
2009-06-03 04:46:00,1.76095,1.76125,1.76085,1.76125,305000000.0
2009-06-03 04:47:00,1.7613,1.7615,1.761,1.7613,145800000.0
2009-06-03 04:48:00,1.7613,1.76145,1.76085,1.7613,217600000.0
2009-06-03 04:49:00,1.7614,1.7614,1.76115,1.76125,128600000.0
2009-06-03 04:50:00,1.76125,1.7614,1.7609,1.76105,157200000.0
2009-06-03 04:51:00,1.7611,1.76115,1.76095,1.7611,127400000.0
2009-06-03 04:52:00,1.7611,1.7615,1.76105,1.7612,87000000.0
2009-06-03 04:53:00,1.7612,1.76145,1.76075,1.76145,109200000.0
2009-06-03 04:54:00,1.7614,1.76145,1.761,1.7612,282200000.0
2009-06-03 04:55:00,1.7612,1.76125,1.7611,1.7611,119600000.0
2009-06-03 04:56:00,1.76115,1.76125,1.76105,1.7612,215000000.0
2009-06-03 04:57:00,1.76135,1.7615,1.761,1.76105,71600000.0
2009-06-03 04:58:00,1.761,1.76105,1.7607,1.7609,173200000.0
2009-06-03 04:59:00,1.76085,1.76085,1.76085,1.76085,4000000.0
2009-06-03 05:00:00,1.7609,1.761,1.7609,1.761,82400000.0
2009-06-03 05:01:00,1.761,1.761,1.7609,1.761,59000000.0
2009-06-03 05:02:00,1.76095,1.76115,1.7608,1.761,110000000.0
2009-06-03 05:03:00,1.76105,1.7614,1.76105,1.7613,107400000.0
2009-06-03 05:04:00,1.7613,1.76145,1.76095,1.761,29800000.0
2009-06-03 05:05:00,1.761,1.76125,1.7609,1.7612,29200000.0
2009-06-03 05:06:00,1.7611,1.76115,1.761,1.7611,159400000.0
2009-06-03 05:07:00,1.7611,1.7613,1.76095,1.76105,136000000.0
2009-06-03 05:08:00,1.7612,1.7615,1.761,1.76135,138200000.0
2009-06-03 05:09:00,1.76135,1.7616,1.7612,1.7613,166400000.0
2009-06-03 05:10:00,1.7614,1.7616,1.7613,1.7616,81200000.0
2009-06-03 05:11:00,1.7616,1.7616,1.76065,1.7607,172000000.0
2009-06-03 05:12:00,1.7607,1.76095,1.7607,1.76085,105200000.0
2009-06-03 05:13:00,1.7608,1.7608,1.7606,1.7607,161600000.0
2009-06-03 05:14:00,1.7607,1.76115,1.7607,1.76085,191800000.0
2009-06-03 05:15:00,1.7608,1.76155,1.7608,1.76145,118400000.0
2009-06-03 05:16:00,1.7614,1.7616,1.7613,1.76155,107800000.0
2009-06-03 05:17:00,1.76165,1.76175,1.7614,1.7614,97600000.0
2009-06-03 05:18:00,1.76145,1.7615,1.7611,1.7615,87400000.0
2009-06-03 05:19:00,1.76145,1.76165,1.7614,1.7616,56800000.0
2009-06-03 05:20:00,1.76155,1.76165,1.7614,1.76145,54600000.0
2009-06-03 05:21:00,1.76155,1.76155,1.761,1.76125,133000000.0
2009-06-03 05:22:00,1.76115,1.7613,1.761,1.7611,174600000.0
2009-06-03 05:23:00,1.76115,1.76115,1.76075,1.76105,312200000.0
2009-06-03 05:24:00,1.76105,1.76135,1.761,1.76125,274000000.0
2009-06-03 05:25:00,1.7611,1.7611,1.76085,1.7609,140800000.0
2009-06-03 05:26:00,1.7609,1.76095,1.76085,1.7609,103000000.0
2009-06-03 05:27:00,1.76095,1.76125,1.7607,1.7608,192600000.0
2009-06-03 05:28:00,1.7608,1.761,1.76065,1.7608,253400000.0
2009-06-03 05:29:00,1.7608,1.7609,1.76075,1.76075,58400000.0
2009-06-03 05:30:00,1.76085,1.76125,1.7608,1.7609,237800000.0
2009-06-03 05:31:00,1.7609,1.76125,1.7609,1.76125,304600000.0
2009-06-03 05:32:00,1.76095,1.76145,1.76085,1.7614,128000000.0
2009-06-03 05:33:00,1.7614,1.7614,1.7612,1.7612,112400000.0
2009-06-03 05:34:00,1.7612,1.7618,1.7608,1.7609,254400000.0
2009-06-03 05:35:00,1.7609,1.76125,1.7609,1.76095,140000000.0
2009-06-03 05:36:00,1.7614,1.7616,1.761,1.76105,99600000.0
2009-06-03 05:37:00,1.7611,1.76125,1.7611,1.7612,121200000.0
2009-06-03 05:38:00,1.7612,1.7612,1.7612,1.7612,2600000.0
2009-06-03 05:39:00,1.7612,1.76135,1.7612,1.76125,34000000.0
2009-06-03 05:40:00,1.7613,1.76135,1.7612,1.7612,111200000.0
2009-06-03 05:41:00,1.7612,1.76155,1.7612,1.76125,108800000.0
2009-06-03 05:42:00,1.76145,1.76155,1.7612,1.7612,42600000.0
2009-06-03 05:43:00,1.76135,1.76135,1.7612,1.76135,91400000.0
2009-06-03 05:44:00,1.7613,1.76145,1.76125,1.76125,71000000.0
2009-06-03 05:45:00,1.7613,1.7615,1.76125,1.76135,42400000.0
2009-06-03 05:46:00,1.7614,1.76155,1.7614,1.7615,91800000.0
2009-06-03 05:47:00,1.7615,1.76155,1.7613,1.7615,45800000.0
2009-06-03 05:48:00,1.76155,1.76155,1.7611,1.76145,11200000.0
2009-06-03 05:49:00,1.7614,1.7614,1.76115,1.76135,11600000.0
2009-06-03 05:50:00,1.7615,1.7615,1.76125,1.7613,84800000.0
2009-06-03 05:51:00,1.7613,1.76145,1.76125,1.7613,53400000.0
2009-06-03 05:52:00,1.76145,1.76145,1.7612,1.7614,71400000.0
2009-06-03 05:53:00,1.76135,1.7614,1.7612,1.7614,32600000.0
2009-06-03 05:54:00,1.76115,1.7613,1.76115,1.7613,3400000.0
2009-06-03 05:55:00,1.7614,1.7614,1.76085,1.76085,24600000.0
2009-06-03 05:56:00,1.7607,1.7615,1.76065,1.7615,165200000.0
2009-06-03 05:57:00,1.7613,1.7613,1.7608,1.76105,80600000.0
2009-06-03 05:58:00,1.7607,1.7611,1.76065,1.7608,140800000.0
2009-06-03 05:59:00,1.76085,1.7612,1.76085,1.76105,43200000.0
2009-06-03 06:00:00,1.76105,1.7612,1.76045,1.76065,179600000.0
2009-06-03 06:01:00,1.76065,1.7616,1.76065,1.76125,135000000.0
2009-06-03 06:02:00,1.7613,1.7613,1.76085,1.7611,57200000.0
2009-06-03 06:03:00,1.76105,1.76105,1.76055,1.76095,187400000.0
2009-06-03 06:04:00,1.761,1.76145,1.7609,1.7614,42600000.0
2009-06-03 06:05:00,1.7613,1.76155,1.7612,1.7612,56400000.0
2009-06-03 06:06:00,1.7612,1.7613,1.761,1.76115,62000000.0
2009-06-03 06:07:00,1.76115,1.76145,1.7609,1.7612,40200000.0
2009-06-03 06:08:00,1.7611,1.7611,1.76095,1.7611,42400000.0
2009-06-03 06:09:00,1.7611,1.76115,1.761,1.76115,40400000.0
2009-06-03 06:10:00,1.76105,1.76115,1.76085,1.7611,42600000.0
2009-06-03 06:11:00,1.7611,1.7612,1.761,1.761,77000000.0
2009-06-03 06:12:00,1.7611,1.7612,1.7611,1.7612,81000000.0
2009-06-03 06:13:00,1.76125,1.7615,1.76125,1.7615,9800000.0
2009-06-03 06:14:00,1.7615,1.76155,1.76135,1.7615,66000000.0
2009-06-03 06:15:00,1.7615,1.7616,1.7614,1.76145,45200000.0
2009-06-03 06:16:00,1.76145,1.76155,1.7614,1.7615,29400000.0
2009-06-03 06:17:00,1.7615,1.7615,1.7611,1.76135,60400000.0
2009-06-03 06:18:00,1.7614,1.7614,1.7609,1.7609,32200000.0
2009-06-03 06:19:00,1.76085,1.7612,1.7607,1.76095,171800000.0
2009-06-03 06:20:00,1.76095,1.7611,1.7605,1.7607,114600000.0
2009-06-03 06:21:00,1.7607,1.76105,1.7607,1.76105,179600000.0
2009-06-03 06:22:00,1.76105,1.7626,1.7609,1.76155,356200000.0
2009-06-03 06:23:00,1.76165,1.762,1.7616,1.76185,112600000.0
2009-06-03 06:24:00,1.7619,1.76245,1.76175,1.76225,75900000.0
2009-06-03 06:25:00,1.76215,1.76235,1.7619,1.7623,124000000.0
2009-06-03 06:26:00,1.7623,1.76235,1.762,1.76205,48200000.0
2009-06-03 06:27:00,1.76205,1.76225,1.76195,1.76205,29800000.0
2009-06-03 06:28:00,1.7621,1.7624,1.7619,1.7623,51200000.0
2009-06-03 06:29:00,1.76225,1.76235,1.7622,1.7623,37000000.0
2009-06-03 06:30:00,1.7623,1.76295,1.76215,1.76295,169800000.0
2009-06-03 06:31:00,1.76285,1.7631,1.7624,1.7627,189300000.0
2009-06-03 06:32:00,1.76275,1.7631,1.7625,1.76275,203000000.0
2009-06-03 06:33:00,1.7628,1.76295,1.7626,1.7629,157800000.0
2009-06-03 06:34:00,1.7629,1.7629,1.76245,1.7626,137200000.0
2009-06-03 06:35:00,1.7627,1.763,1.76235,1.7628,207400000.0
2009-06-03 06:36:00,1.7629,1.7631,1.7627,1.7631,258800000.0
2009-06-03 06:37:00,1.763,1.7632,1.7627,1.76285,105800000.0
2009-06-03 06:38:00,1.7629,1.76305,1.7629,1.763,91400000.0
2009-06-03 06:39:00,1.7629,1.76305,1.7629,1.763,71000000.0
2009-06-03 06:40:00,1.76295,1.7634,1.76295,1.763,68200000.0
2009-06-03 06:41:00,1.7634,1.7634,1.7629,1.763,57600000.0
2009-06-03 06:42:00,1.7629,1.76305,1.7627,1.76305,98600000.0
2009-06-03 06:43:00,1.763,1.7631,1.76285,1.7629,216400000.0
2009-06-03 06:44:00,1.7629,1.7632,1.76285,1.763,194000000.0
2009-06-03 06:45:00,1.763,1.76355,1.763,1.76345,178400000.0
2009-06-03 06:46:00,1.76345,1.7636,1.763,1.7633,293600000.0
2009-06-03 06:47:00,1.7633,1.76345,1.7631,1.76345,261200000.0
2009-06-03 06:48:00,1.76345,1.76375,1.76315,1.7633,146200000.0
2009-06-03 06:49:00,1.76295,1.7635,1.7628,1.76345,184800000.0
2009-06-03 06:50:00,1.76345,1.76355,1.76295,1.76305,129800000.0
2009-06-03 06:51:00,1.76305,1.7632,1.763,1.7632,61200000.0
2009-06-03 06:52:00,1.7631,1.7633,1.76305,1.76325,71200000.0
2009-06-03 06:53:00,1.7632,1.76325,1.76285,1.763,86200000.0
2009-06-03 06:54:00,1.76305,1.76305,1.76275,1.76285,71200000.0
2009-06-03 06:55:00,1.7628,1.7629,1.7626,1.7629,100400000.0
2009-06-03 06:56:00,1.7628,1.76295,1.76275,1.76295,60200000.0
2009-06-03 06:57:00,1.76295,1.763,1.7627,1.76275,133400000.0
2009-06-03 06:58:00,1.7627,1.76325,1.7627,1.76305,236000000.0
2009-06-03 06:59:00,1.763,1.7632,1.76295,1.7631,76600000.0
2009-06-03 07:00:00,1.7631,1.7633,1.76305,1.7632,93800000.0
2009-06-03 07:01:00,1.76315,1.7633,1.76305,1.76305,178000000.0
2009-06-03 07:02:00,1.7633,1.7633,1.76275,1.76285,269800000.0
2009-06-03 07:03:00,1.76285,1.7632,1.7627,1.7632,247800000.0
2009-06-03 07:04:00,1.76325,1.76325,1.7629,1.76295,165000000.0
2009-06-03 07:05:00,1.76295,1.763,1.7624,1.76245,340200000.0
2009-06-03 07:06:00,1.7625,1.76265,1.76215,1.76255,137400000.0
2009-06-03 07:07:00,1.7624,1.7625,1.76235,1.7625,45600000.0
2009-06-03 07:08:00,1.7625,1.76265,1.7625,1.76265,30800000.0
2009-06-03 07:09:00,1.7626,1.76265,1.7625,1.76265,63400000.0
2009-06-03 07:10:00,1.7627,1.76295,1.7626,1.76285,44200000.0
2009-06-03 07:11:00,1.76285,1.7629,1.7628,1.7628,20800000.0
2009-06-03 07:12:00,1.7628,1.7629,1.7625,1.76275,82800000.0
2009-06-03 07:13:00,1.76275,1.7629,1.7627,1.7628,98600000.0
2009-06-03 07:14:00,1.76285,1.76285,1.7628,1.7628,60800000.0
2009-06-03 07:15:00,1.7628,1.76315,1.7628,1.76315,53400000.0
2009-06-03 07:16:00,1.76325,1.76355,1.76305,1.76325,111600000.0
2009-06-03 07:17:00,1.7633,1.7637,1.76325,1.7634,33800000.0
2009-06-03 07:18:00,1.7633,1.7633,1.7631,1.7633,76800000.0
2009-06-03 07:19:00,1.7631,1.7634,1.7627,1.7628,127400000.0
2009-06-03 07:20:00,1.76285,1.7633,1.7628,1.76325,240000000.0
2009-06-03 07:21:00,1.76325,1.76325,1.763,1.76305,121800000.0
2009-06-03 07:22:00,1.7631,1.7631,1.76305,1.76305,34000000.0
2009-06-03 07:23:00,1.763,1.7633,1.763,1.76305,210400000.0
2009-06-03 07:24:00,1.76305,1.76305,1.7628,1.76295,82600000.0
2009-06-03 07:25:00,1.7628,1.76295,1.7627,1.7629,81400000.0
2009-06-03 07:26:00,1.76295,1.76325,1.7625,1.76315,162200000.0
2009-06-03 07:27:00,1.76315,1.7632,1.7628,1.76315,78000000.0
2009-06-03 07:28:00,1.76315,1.76335,1.7631,1.76325,109800000.0
2009-06-03 07:29:00,1.76325,1.76365,1.76305,1.76365,372600000.0
2009-06-03 07:30:00,1.7636,1.764,1.7634,1.76365,217000000.0
2009-06-03 07:31:00,1.7637,1.76415,1.763,1.76335,293000000.0
2009-06-03 07:32:00,1.76335,1.76375,1.76325,1.7636,369400000.0
2009-06-03 07:33:00,1.76365,1.7638,1.7634,1.76375,240800000.0
2009-06-03 07:34:00,1.7638,1.7641,1.76325,1.7636,449600000.0
2009-06-03 07:35:00,1.76365,1.764,1.76355,1.764,464400000.0
2009-06-03 07:36:00,1.7639,1.7639,1.7634,1.7636,151400000.0
2009-06-03 07:37:00,1.76365,1.76365,1.7634,1.7634,181600000.0
2009-06-03 07:38:00,1.76345,1.76365,1.76345,1.76355,137200000.0
2009-06-03 07:39:00,1.7636,1.7637,1.76335,1.7637,392000000.0
2009-06-03 07:40:00,1.7637,1.76455,1.7635,1.7645,322000000.0
2009-06-03 07:41:00,1.76445,1.76535,1.76445,1.7652,363800000.0
2009-06-03 07:42:00,1.76515,1.76565,1.76515,1.7656,331200000.0
2009-06-03 07:43:00,1.7656,1.76635,1.7655,1.7663,391800000.0
2009-06-03 07:44:00,1.7663,1.76635,1.7659,1.76605,229800000.0
2009-06-03 07:45:00,1.766,1.7665,1.7658,1.7659,347400000.0
2009-06-03 07:46:00,1.7659,1.766,1.7657,1.76585,225600000.0
2009-06-03 07:47:00,1.76585,1.7659,1.76555,1.7658,245800000.0
2009-06-03 07:48:00,1.76595,1.76655,1.76565,1.7664,318600000.0
2009-06-03 07:49:00,1.7664,1.76685,1.76625,1.76665,412600000.0
2009-06-03 07:50:00,1.7667,1.7671,1.7664,1.76665,492400000.0
2009-06-03 07:51:00,1.7666,1.76705,1.7664,1.7665,180200000.0
2009-06-03 07:52:00,1.76655,1.7674,1.7665,1.7674,197600000.0
2009-06-03 07:53:00,1.7674,1.76805,1.76735,1.76805,345200000.0
2009-06-03 07:54:00,1.76815,1.7684,1.76725,1.7676,438000000.0
2009-06-03 07:55:00,1.7676,1.768,1.76695,1.76705,313400000.0
2009-06-03 07:56:00,1.767,1.76765,1.76695,1.76735,374200000.0
2009-06-03 07:57:00,1.76735,1.76865,1.7672,1.76845,435200000.0
2009-06-03 07:58:00,1.7684,1.7685,1.76785,1.768,107400000.0
2009-06-03 07:59:00,1.7679,1.76795,1.767,1.7672,343200000.0
2009-06-03 08:00:00,1.7672,1.76805,1.7671,1.76785,223400000.0
2009-06-03 08:01:00,1.76795,1.7681,1.7672,1.76735,118600000.0
2009-06-03 08:02:00,1.7673,1.7681,1.76725,1.76805,303400000.0
2009-06-03 08:03:00,1.76805,1.76835,1.76765,1.7679,303600000.0
2009-06-03 08:04:00,1.7679,1.7679,1.76555,1.76615,242000000.0
2009-06-03 08:05:00,1.76615,1.76715,1.76605,1.7665,330000000.0
2009-06-03 08:06:00,1.7663,1.7669,1.766,1.76625,158600000.0
2009-06-03 08:07:00,1.7663,1.7666,1.76575,1.7658,197800000.0
2009-06-03 08:08:00,1.76585,1.76615,1.7658,1.7658,216400000.0
2009-06-03 08:09:00,1.7658,1.76645,1.76575,1.7659,221600000.0
2009-06-03 08:10:00,1.7658,1.76615,1.76565,1.7658,182400000.0
2009-06-03 08:11:00,1.7658,1.76615,1.7658,1.7659,147400000.0
2009-06-03 08:12:00,1.7659,1.76685,1.7659,1.7665,139200000.0
2009-06-03 08:13:00,1.7665,1.76685,1.7662,1.7668,164800000.0
2009-06-03 08:14:00,1.76685,1.76715,1.76685,1.76705,69000000.0
2009-06-03 08:15:00,1.767,1.7671,1.766,1.766,267800000.0
2009-06-03 08:16:00,1.766,1.7661,1.76475,1.7652,260200000.0
2009-06-03 08:17:00,1.7652,1.7652,1.76345,1.7644,240400000.0
2009-06-03 08:18:00,1.7645,1.765,1.7643,1.76495,163600000.0
2009-06-03 08:19:00,1.76485,1.76495,1.7646,1.7647,78400000.0
2009-06-03 08:20:00,1.7647,1.7649,1.76465,1.76465,90400000.0
2009-06-03 08:21:00,1.76465,1.7649,1.76465,1.7649,32400000.0
2009-06-03 08:22:00,1.76495,1.76495,1.76445,1.7645,95400000.0
2009-06-03 08:23:00,1.7645,1.76475,1.76415,1.76475,319400000.0
2009-06-03 08:24:00,1.76475,1.76485,1.7645,1.7646,263600000.0
2009-06-03 08:25:00,1.76465,1.7648,1.764,1.7643,211600000.0
2009-06-03 08:26:00,1.7643,1.7646,1.7639,1.7645,189800000.0
2009-06-03 08:27:00,1.7645,1.7645,1.7638,1.764,551200000.0
2009-06-03 08:28:00,1.76395,1.76485,1.7639,1.76485,251600000.0
2009-06-03 08:29:00,1.76485,1.76495,1.7646,1.76495,228200000.0
2009-06-03 08:30:00,1.7649,1.76575,1.7646,1.7657,498200000.0
2009-06-03 08:31:00,1.76565,1.7665,1.76565,1.76595,426600000.0
2009-06-03 08:32:00,1.76595,1.76635,1.76545,1.76555,592200000.0
2009-06-03 08:33:00,1.76555,1.7657,1.76535,1.7656,283200000.0
2009-06-03 08:34:00,1.76555,1.7662,1.76555,1.7656,297400000.0
2009-06-03 08:35:00,1.7656,1.7659,1.7654,1.7657,391000000.0
2009-06-03 08:36:00,1.7657,1.76625,1.7649,1.76615,464800000.0
2009-06-03 08:37:00,1.76615,1.76645,1.76595,1.7663,453400000.0
2009-06-03 08:38:00,1.7663,1.7663,1.7658,1.76595,491600000.0
2009-06-03 08:39:00,1.76585,1.7665,1.76575,1.76645,687599999.0
2009-06-03 08:40:00,1.7664,1.7665,1.76585,1.7665,353200000.0
2009-06-03 08:41:00,1.76655,1.76665,1.76615,1.76635,208000000.0
2009-06-03 08:42:00,1.76645,1.7668,1.76585,1.76655,524600000.0
2009-06-03 08:43:00,1.76655,1.767,1.76625,1.76655,519400000.0
2009-06-03 08:44:00,1.76655,1.767,1.7661,1.76635,599600000.0
2009-06-03 08:45:00,1.76635,1.7668,1.766,1.76635,509400000.0
2009-06-03 08:46:00,1.76635,1.7666,1.76605,1.7662,463000000.0
2009-06-03 08:47:00,1.76605,1.76645,1.76545,1.76645,677400000.0
2009-06-03 08:48:00,1.7664,1.7674,1.7659,1.7672,558000000.0
2009-06-03 08:49:00,1.7672,1.7682,1.76705,1.76785,325800000.0
2009-06-03 08:50:00,1.7678,1.7683,1.76745,1.7675,265600000.0
2009-06-03 08:51:00,1.7673,1.76745,1.7665,1.7668,516600000.0
2009-06-03 08:52:00,1.7667,1.76675,1.7663,1.7665,474000000.0
2009-06-03 08:53:00,1.76645,1.7668,1.76615,1.76665,620400000.0
2009-06-03 08:54:00,1.76665,1.76675,1.766,1.7665,676200000.0
2009-06-03 08:55:00,1.7664,1.7673,1.7661,1.76705,748000000.0
2009-06-03 08:56:00,1.76705,1.76735,1.76675,1.7671,756800000.0
2009-06-03 08:57:00,1.767,1.76775,1.76695,1.76745,526800000.0
2009-06-03 08:58:00,1.76745,1.7679,1.767,1.76715,663000000.0
2009-06-03 08:59:00,1.76715,1.7674,1.7668,1.7668,604199999.0
2009-06-03 09:00:00,1.76665,1.76725,1.76585,1.7663,540600000.0
2009-06-03 09:01:00,1.7663,1.76645,1.7655,1.7656,489000000.0
2009-06-03 09:02:00,1.7657,1.7658,1.7648,1.7652,654000000.0
2009-06-03 09:03:00,1.76525,1.7657,1.76505,1.7656,476400000.0
2009-06-03 09:04:00,1.7656,1.76615,1.7652,1.76605,392600000.0
2009-06-03 09:05:00,1.76595,1.76655,1.76565,1.76585,414800000.0
2009-06-03 09:06:00,1.76575,1.76705,1.7651,1.7664,516000000.0
2009-06-03 09:07:00,1.76635,1.76725,1.76615,1.76705,336600000.0
2009-06-03 09:08:00,1.7671,1.7681,1.76705,1.7679,482400000.0
2009-06-03 09:09:00,1.76785,1.7679,1.7669,1.76705,470000000.0
2009-06-03 09:10:00,1.76695,1.76795,1.76695,1.76785,484800000.0
2009-06-03 09:11:00,1.7679,1.7685,1.7677,1.7679,423200000.0
2009-06-03 09:12:00,1.7679,1.76805,1.76755,1.76785,333800000.0
2009-06-03 09:13:00,1.7679,1.76845,1.7676,1.76775,670400000.0
2009-06-03 09:14:00,1.7677,1.76785,1.76725,1.7674,439400000.0
2009-06-03 09:15:00,1.76745,1.76775,1.76665,1.76675,562400000.0
2009-06-03 09:16:00,1.76675,1.7686,1.76675,1.76855,597600000.0
2009-06-03 09:17:00,1.76845,1.7689,1.76805,1.7687,398600000.0
2009-06-03 09:18:00,1.76875,1.7688,1.76795,1.76865,583600000.0
2009-06-03 09:19:00,1.7687,1.7696,1.7687,1.7695,679400000.0
2009-06-03 09:20:00,1.76955,1.76965,1.7689,1.76935,795400000.0
2009-06-03 09:21:00,1.76925,1.77005,1.7692,1.76995,328600000.0
2009-06-03 09:22:00,1.7699,1.77,1.76905,1.76925,432000000.0
2009-06-03 09:23:00,1.76915,1.76925,1.7685,1.76885,468000000.0
2009-06-03 09:24:00,1.76875,1.76955,1.7684,1.76955,556800000.0
2009-06-03 09:25:00,1.7696,1.76985,1.76865,1.7689,526600000.0
2009-06-03 09:26:00,1.7689,1.77,1.7685,1.76965,753600000.0
2009-06-03 09:27:00,1.76965,1.7699,1.7694,1.7696,678200000.0
2009-06-03 09:28:00,1.7695,1.7702,1.7694,1.77015,752400000.0
2009-06-03 09:29:00,1.77015,1.7709,1.7697,1.76985,565200000.0
2009-06-03 09:30:00,1.76985,1.77,1.76915,1.7694,416000000.0
2009-06-03 09:31:00,1.7694,1.76975,1.7693,1.7696,557000000.0
2009-06-03 09:32:00,1.7696,1.76975,1.76915,1.7693,624000000.0
2009-06-03 09:33:00,1.76925,1.76965,1.7689,1.769,468400000.0
2009-06-03 09:34:00,1.769,1.76945,1.768,1.76805,733600000.0
2009-06-03 09:35:00,1.76805,1.76825,1.76785,1.7682,609200000.0
2009-06-03 09:36:00,1.7682,1.76825,1.76775,1.7681,343400000.0
2009-06-03 09:37:00,1.76805,1.769,1.76805,1.7686,624400000.0
2009-06-03 09:38:00,1.76865,1.769,1.76835,1.76885,474200000.0
2009-06-03 09:39:00,1.7689,1.7689,1.76835,1.7684,259400000.0
2009-06-03 09:40:00,1.76845,1.76855,1.76815,1.7683,207800000.0
2009-06-03 09:41:00,1.76825,1.76835,1.76775,1.76805,278600000.0
2009-06-03 09:42:00,1.768,1.76875,1.76775,1.7682,502200000.0
2009-06-03 09:43:00,1.7682,1.769,1.7682,1.7687,529400000.0
2009-06-03 09:44:00,1.76875,1.7691,1.76845,1.76905,590000000.0
2009-06-03 09:45:00,1.7691,1.7693,1.76875,1.76905,593600001.0
2009-06-03 09:46:00,1.76895,1.7692,1.76875,1.7689,491800000.0
2009-06-03 09:47:00,1.7689,1.7699,1.7688,1.76985,520400000.0
2009-06-03 09:48:00,1.76985,1.77,1.7679,1.76805,596400000.0
2009-06-03 09:49:00,1.76815,1.7684,1.76765,1.76815,508600000.0
2009-06-03 09:50:00,1.7682,1.7688,1.76795,1.7688,636600000.0
2009-06-03 09:51:00,1.7689,1.7689,1.7684,1.76875,515200000.0
2009-06-03 09:52:00,1.7688,1.7688,1.76825,1.7685,446800000.0
2009-06-03 09:53:00,1.7686,1.7686,1.7681,1.7682,631000000.0
2009-06-03 09:54:00,1.7683,1.769,1.76805,1.7687,483400000.0
2009-06-03 09:55:00,1.7687,1.76905,1.7684,1.76845,641400000.0
2009-06-03 09:56:00,1.7685,1.7689,1.76835,1.76865,618200000.0
2009-06-03 09:57:00,1.76875,1.769,1.76855,1.76855,603600000.0
2009-06-03 09:58:00,1.76855,1.76935,1.76825,1.7689,701200000.0
2009-06-03 09:59:00,1.76885,1.7689,1.7684,1.7689,725000000.0
2009-06-03 10:00:00,1.76895,1.76945,1.7687,1.7689,458000000.0
2009-06-03 10:01:00,1.7691,1.76925,1.7686,1.7689,568200001.0
2009-06-03 10:02:00,1.7689,1.76965,1.76875,1.7696,718200000.0
2009-06-03 10:03:00,1.76925,1.7697,1.769,1.7696,621800000.0
2009-06-03 10:04:00,1.76965,1.76995,1.76895,1.76915,547400000.0
2009-06-03 10:05:00,1.76915,1.7699,1.7687,1.76905,564000000.0
2009-06-03 10:06:00,1.76895,1.76945,1.7688,1.769,695800000.0
2009-06-03 10:07:00,1.76895,1.76925,1.7685,1.7685,581600000.0
2009-06-03 10:08:00,1.76855,1.76875,1.768,1.76815,623200000.0
2009-06-03 10:09:00,1.7681,1.7682,1.7673,1.7676,585400000.0
2009-06-03 10:10:00,1.76755,1.7677,1.76695,1.7671,417200000.0
2009-06-03 10:11:00,1.76695,1.7673,1.76625,1.76635,491000000.0
2009-06-03 10:12:00,1.7663,1.76675,1.766,1.766,445200000.0
2009-06-03 10:13:00,1.7664,1.76675,1.76615,1.7666,532000000.0
2009-06-03 10:14:00,1.7666,1.7678,1.76645,1.7672,747200000.0
2009-06-03 10:15:00,1.76725,1.7677,1.76695,1.7677,371000000.0
2009-06-03 10:16:00,1.7679,1.7679,1.7669,1.76695,608200000.0
2009-06-03 10:17:00,1.76685,1.76715,1.76665,1.76705,601200000.0
2009-06-03 10:18:00,1.7671,1.7672,1.76645,1.7669,646200000.0
2009-06-03 10:19:00,1.76695,1.76765,1.76665,1.76665,507200000.0
2009-06-03 10:20:00,1.7667,1.7675,1.7667,1.7673,454200000.0
2009-06-03 10:21:00,1.76725,1.76745,1.7668,1.767,381000000.0
2009-06-03 10:22:00,1.76695,1.767,1.7663,1.7663,335800000.0
2009-06-03 10:23:00,1.76635,1.76695,1.76625,1.76665,246800000.0
2009-06-03 10:24:00,1.76675,1.7671,1.76645,1.76695,345200000.0
2009-06-03 10:25:00,1.767,1.7676,1.76695,1.7674,452200000.0
2009-06-03 10:26:00,1.76735,1.768,1.76715,1.76795,390000000.0
2009-06-03 10:27:00,1.768,1.7682,1.7673,1.76755,296000000.0
2009-06-03 10:28:00,1.7675,1.77,1.7675,1.7693,598400000.0
2009-06-03 10:29:00,1.7693,1.77045,1.76925,1.7701,577400000.0
2009-06-03 10:30:00,1.7702,1.7711,1.7699,1.77105,461200000.0
2009-06-03 10:31:00,1.77105,1.7712,1.7704,1.77045,610600000.0
2009-06-03 10:32:00,1.77045,1.77055,1.7695,1.77,381600000.0
2009-06-03 10:33:00,1.7698,1.7698,1.7686,1.76895,556000000.0
2009-06-03 10:34:00,1.7691,1.7691,1.7682,1.7685,618800000.0
2009-06-03 10:35:00,1.7685,1.7691,1.76755,1.7681,750400000.0
2009-06-03 10:36:00,1.7681,1.76845,1.76745,1.76745,800800000.0
2009-06-03 10:37:00,1.7678,1.76795,1.767,1.7675,643600000.0
2009-06-03 10:38:00,1.76765,1.76825,1.76695,1.7679,722500000.0
2009-06-03 10:39:00,1.7678,1.7684,1.76735,1.76775,793000000.0
2009-06-03 10:40:00,1.7678,1.76875,1.7675,1.7685,628000000.0
2009-06-03 10:41:00,1.7685,1.7698,1.76825,1.76975,631800000.0
2009-06-03 10:42:00,1.7697,1.77055,1.76935,1.77015,518800000.0
2009-06-03 10:43:00,1.7703,1.7703,1.769,1.7691,663600000.0
2009-06-03 10:44:00,1.7691,1.76925,1.7689,1.76895,389600001.0
2009-06-03 10:45:00,1.76895,1.76935,1.76825,1.7689,662800000.0
2009-06-03 10:46:00,1.76885,1.769,1.76795,1.76815,594200000.0
2009-06-03 10:47:00,1.76815,1.76865,1.7679,1.76825,563800000.0
2009-06-03 10:48:00,1.76825,1.76845,1.76675,1.76765,611800000.0
2009-06-03 10:49:00,1.7675,1.76785,1.76675,1.76735,430000000.0
2009-06-03 10:50:00,1.76745,1.7682,1.7667,1.76805,419600000.0
2009-06-03 10:51:00,1.768,1.7682,1.7675,1.7681,449400000.0
2009-06-03 10:52:00,1.7681,1.7689,1.7681,1.7689,350400000.0
2009-06-03 10:53:00,1.7688,1.76915,1.76765,1.768,563000000.0
2009-06-03 10:54:00,1.76805,1.76805,1.76705,1.76755,636000000.0
2009-06-03 10:55:00,1.76755,1.7681,1.76725,1.7674,613000000.0
2009-06-03 10:56:00,1.7674,1.7687,1.76735,1.7685,502400000.0
2009-06-03 10:57:00,1.76845,1.76875,1.7679,1.7686,584200000.0
2009-06-03 10:58:00,1.7684,1.7694,1.7683,1.76935,630300000.0
2009-06-03 10:59:00,1.7691,1.76935,1.7676,1.76845,603200000.0
2009-06-03 11:00:00,1.76845,1.76855,1.76765,1.76795,623000000.0
2009-06-03 11:01:00,1.768,1.76805,1.76755,1.76795,429200000.0
2009-06-03 11:02:00,1.76795,1.76815,1.76775,1.7679,530200000.0
2009-06-03 11:03:00,1.7679,1.7689,1.76775,1.7684,672400000.0
2009-06-03 11:04:00,1.7684,1.7686,1.76795,1.76825,657000000.0
2009-06-03 11:05:00,1.76825,1.76865,1.76765,1.76865,678400000.0
2009-06-03 11:06:00,1.76875,1.76875,1.76775,1.76785,288200000.0
2009-06-03 11:07:00,1.7678,1.7679,1.76605,1.76605,767600000.0
2009-06-03 11:08:00,1.76605,1.7665,1.76465,1.76465,675000000.0
2009-06-03 11:09:00,1.76465,1.76655,1.7644,1.7664,515400000.0
2009-06-03 11:10:00,1.76635,1.76665,1.76615,1.7666,240800000.0
2009-06-03 11:11:00,1.7666,1.7673,1.76615,1.76685,514800000.0
2009-06-03 11:12:00,1.7667,1.76805,1.76645,1.76755,545199999.0
2009-06-03 11:13:00,1.76755,1.7682,1.76695,1.767,519799999.0
2009-06-03 11:14:00,1.76705,1.7677,1.76695,1.767,817600000.0
2009-06-03 11:15:00,1.767,1.767,1.76585,1.7662,562400000.0
2009-06-03 11:16:00,1.7662,1.7667,1.766,1.76645,613400000.0
2009-06-03 11:17:00,1.7664,1.7664,1.76555,1.76595,557500000.0
2009-06-03 11:18:00,1.76585,1.7662,1.76545,1.76585,735800000.0
2009-06-03 11:19:00,1.76585,1.76765,1.7656,1.76695,775700000.0
2009-06-03 11:20:00,1.7673,1.7679,1.7667,1.7679,566400000.0
2009-06-03 11:21:00,1.7678,1.7687,1.76745,1.7687,589200000.0
2009-06-03 11:22:00,1.76875,1.76925,1.76855,1.76905,551800000.0
2009-06-03 11:23:00,1.76905,1.7691,1.7678,1.7686,578600000.0
2009-06-03 11:24:00,1.7686,1.76875,1.7681,1.76845,774200001.0
2009-06-03 11:25:00,1.7684,1.76915,1.7682,1.76915,611200000.0
2009-06-03 11:26:00,1.769,1.76905,1.768,1.7681,826000000.0
2009-06-03 11:27:00,1.76815,1.76885,1.76755,1.76885,713200000.0
2009-06-03 11:28:00,1.76885,1.76885,1.7676,1.7679,442200000.0
2009-06-03 11:29:00,1.768,1.76815,1.767,1.7679,279200000.0
2009-06-03 11:30:00,1.7679,1.76835,1.7675,1.7679,382400000.0
2009-06-03 11:31:00,1.7679,1.7689,1.7678,1.7689,508000000.0
2009-06-03 11:32:00,1.7688,1.76885,1.76815,1.76855,640000000.0
2009-06-03 11:33:00,1.76855,1.76875,1.76815,1.76815,558000000.0
2009-06-03 11:34:00,1.76815,1.7683,1.76755,1.7679,700600000.0
2009-06-03 11:35:00,1.76775,1.76785,1.76725,1.76775,638200000.0
2009-06-03 11:36:00,1.7677,1.7678,1.7673,1.7673,620400000.0
2009-06-03 11:37:00,1.76735,1.7674,1.76695,1.7673,659000000.0
2009-06-03 11:38:00,1.76725,1.76845,1.76715,1.7684,712600000.0
2009-06-03 11:39:00,1.7684,1.76915,1.76815,1.76915,684800000.0
2009-06-03 11:40:00,1.7691,1.76935,1.76845,1.76855,902200000.0
2009-06-03 11:41:00,1.76835,1.76865,1.76795,1.7686,724000000.0
2009-06-03 11:42:00,1.7686,1.7686,1.76655,1.76675,667400000.0
2009-06-03 11:43:00,1.7666,1.76735,1.7662,1.7665,732000001.0
2009-06-03 11:44:00,1.7664,1.76685,1.76625,1.7668,594200000.0
2009-06-03 11:45:00,1.76675,1.768,1.76675,1.7668,657400000.0
2009-06-03 11:46:00,1.7668,1.7675,1.7663,1.7673,512600000.0
2009-06-03 11:47:00,1.76725,1.76795,1.76705,1.7677,745400000.0
2009-06-03 11:48:00,1.76755,1.76765,1.76655,1.767,658799999.0
2009-06-03 11:49:00,1.767,1.76725,1.76645,1.7669,591800000.0
2009-06-03 11:50:00,1.7669,1.7671,1.7663,1.76675,626000000.0
2009-06-03 11:51:00,1.76675,1.76685,1.76555,1.7656,556600000.0
2009-06-03 11:52:00,1.76565,1.76625,1.76525,1.7657,593400000.0
2009-06-03 11:53:00,1.76575,1.76615,1.76525,1.76565,466000000.0
2009-06-03 11:54:00,1.7657,1.76615,1.76565,1.7658,357000000.0
2009-06-03 11:55:00,1.7658,1.76585,1.76535,1.76565,401600000.0
2009-06-03 11:56:00,1.7656,1.76585,1.76545,1.76575,307000000.0
2009-06-03 11:57:00,1.76575,1.7658,1.76495,1.76515,498400000.0
2009-06-03 11:58:00,1.7651,1.7652,1.7646,1.76495,552000000.0
2009-06-03 11:59:00,1.76505,1.76525,1.7648,1.765,498800000.0
2009-06-03 12:00:00,1.76505,1.7652,1.7649,1.76505,287400000.0
2009-06-03 12:01:00,1.765,1.7652,1.7648,1.7649,239400000.0
2009-06-03 12:02:00,1.7649,1.76505,1.76475,1.76495,91800000.0
2009-06-03 12:03:00,1.76495,1.76505,1.76365,1.76375,229800000.0
2009-06-03 12:04:00,1.76375,1.7645,1.7635,1.76405,575000000.0
2009-06-03 12:05:00,1.764,1.7643,1.76355,1.76365,630600000.0
2009-06-03 12:06:00,1.7636,1.7641,1.7636,1.76405,642400000.0
2009-06-03 12:07:00,1.7639,1.76405,1.76365,1.76385,592800000.0
2009-06-03 12:08:00,1.7639,1.7644,1.76375,1.7643,569400000.0
2009-06-03 12:09:00,1.76425,1.7652,1.76415,1.7652,482000000.0
2009-06-03 12:10:00,1.7652,1.76565,1.76505,1.76555,590600000.0
2009-06-03 12:11:00,1.76555,1.7658,1.7649,1.76515,607600000.0
2009-06-03 12:12:00,1.76515,1.76545,1.76475,1.76515,635000000.0
2009-06-03 12:13:00,1.76515,1.7658,1.76495,1.7651,714399999.0
2009-06-03 12:14:00,1.7651,1.76545,1.76505,1.76505,902799998.0
2009-06-03 12:15:00,1.76535,1.7655,1.76505,1.76525,444999999.0
2009-06-03 12:16:00,1.76525,1.7657,1.7651,1.76545,469400000.0
2009-06-03 12:17:00,1.76545,1.7656,1.76505,1.7651,673000000.0
2009-06-03 12:18:00,1.7651,1.76575,1.765,1.7655,364900000.0
2009-06-03 12:19:00,1.7655,1.76565,1.7651,1.7651,179400000.0
2009-06-03 12:20:00,1.76515,1.76525,1.7651,1.7652,306400000.0
2009-06-03 12:21:00,1.7652,1.7653,1.76495,1.7651,620900001.0
2009-06-03 12:22:00,1.7651,1.76525,1.76505,1.7652,192800000.0
2009-06-03 12:23:00,1.7652,1.76545,1.76515,1.76525,239000000.0
2009-06-03 12:24:00,1.7653,1.7657,1.7653,1.76555,369200000.0
2009-06-03 12:25:00,1.76555,1.766,1.76545,1.76595,299200000.0
2009-06-03 12:26:00,1.766,1.767,1.766,1.7664,284200000.0
2009-06-03 12:27:00,1.7664,1.7664,1.766,1.7662,545000000.0
2009-06-03 12:28:00,1.7662,1.76625,1.76605,1.7661,409600000.0
2009-06-03 12:29:00,1.7661,1.7662,1.7657,1.7658,336400000.0
2009-06-03 12:30:00,1.7658,1.76615,1.7656,1.76605,463600000.0
2009-06-03 12:31:00,1.766,1.7661,1.7654,1.7656,342400000.0
2009-06-03 12:32:00,1.76555,1.7658,1.7651,1.7652,471800000.0
2009-06-03 12:33:00,1.76505,1.7652,1.7649,1.765,802200000.0
2009-06-03 12:34:00,1.765,1.76545,1.76495,1.765,702600000.0
2009-06-03 12:35:00,1.765,1.7655,1.7643,1.7645,591800000.0
2009-06-03 12:36:00,1.7645,1.76485,1.7642,1.7647,464000000.0
2009-06-03 12:37:00,1.76465,1.76525,1.7644,1.76525,404600000.0
2009-06-03 12:38:00,1.76525,1.7654,1.7649,1.76505,445400000.0
2009-06-03 12:39:00,1.7651,1.7651,1.7642,1.76445,347600000.0
2009-06-03 12:40:00,1.76435,1.7646,1.76395,1.76455,533200000.0
2009-06-03 12:41:00,1.76455,1.76485,1.7641,1.76475,483800000.0
2009-06-03 12:42:00,1.7647,1.7648,1.76385,1.7641,441000000.0
2009-06-03 12:43:00,1.76415,1.7642,1.76385,1.76415,254000000.0
2009-06-03 12:44:00,1.76395,1.76435,1.76395,1.76435,393200000.0
2009-06-03 12:45:00,1.76435,1.7647,1.76415,1.76445,308600000.0
2009-06-03 12:46:00,1.76435,1.7646,1.76415,1.7644,249000000.0
2009-06-03 12:47:00,1.7645,1.7647,1.7641,1.7642,422800000.0
2009-06-03 12:48:00,1.76415,1.7645,1.76375,1.76405,560200000.0
2009-06-03 12:49:00,1.76405,1.76425,1.76375,1.76375,400000000.0
2009-06-03 12:50:00,1.76385,1.7647,1.7638,1.76425,556000000.0
2009-06-03 12:51:00,1.76425,1.76435,1.76395,1.7643,467000000.0
2009-06-03 12:52:00,1.76435,1.7644,1.76415,1.7642,185200000.0
2009-06-03 12:53:00,1.76425,1.76475,1.76425,1.7645,315200000.0
2009-06-03 12:54:00,1.7645,1.76475,1.7642,1.7646,363200000.0
2009-06-03 12:55:00,1.76465,1.7647,1.76415,1.76425,422600000.0
2009-06-03 12:56:00,1.76425,1.7649,1.76425,1.7644,538400000.0
2009-06-03 12:57:00,1.7644,1.7648,1.7643,1.7647,421000000.0
2009-06-03 12:58:00,1.7647,1.7656,1.7647,1.76545,264000000.0
2009-06-03 12:59:00,1.7654,1.7654,1.7646,1.76485,461000000.0
2009-06-03 13:00:00,1.7648,1.7648,1.76445,1.7646,561000000.0
2009-06-03 13:01:00,1.7646,1.76485,1.76435,1.76445,158600000.0
2009-06-03 13:02:00,1.76455,1.76475,1.76435,1.7646,339400000.0
2009-06-03 13:03:00,1.7646,1.76465,1.7642,1.76445,486400000.0
2009-06-03 13:04:00,1.7644,1.76455,1.76415,1.76455,613400000.0
2009-06-03 13:05:00,1.76455,1.7646,1.76415,1.7642,525800000.0
2009-06-03 13:06:00,1.76405,1.76475,1.764,1.7643,404000000.0
2009-06-03 13:07:00,1.76425,1.7647,1.7642,1.7642,499600000.0
2009-06-03 13:08:00,1.76415,1.76535,1.76405,1.76525,491000000.0
2009-06-03 13:09:00,1.76525,1.7657,1.76485,1.7654,322400000.0
2009-06-03 13:10:00,1.7655,1.7658,1.76525,1.7657,435400000.0
2009-06-03 13:11:00,1.76585,1.76615,1.76525,1.76585,415200000.0
2009-06-03 13:12:00,1.76575,1.7659,1.76525,1.76565,369400000.0
2009-06-03 13:13:00,1.76565,1.76595,1.76525,1.76575,605400000.0
2009-06-03 13:14:00,1.76575,1.76635,1.76575,1.7662,394000000.0
2009-06-03 13:15:00,1.76625,1.7664,1.76525,1.7656,432600000.0
2009-06-03 13:16:00,1.7656,1.7661,1.7646,1.7648,685200000.0
2009-06-03 13:17:00,1.7649,1.7649,1.76405,1.76415,536600000.0
2009-06-03 13:18:00,1.76415,1.7651,1.76415,1.76495,249600000.0
2009-06-03 13:19:00,1.7649,1.76495,1.7637,1.76385,413000000.0
2009-06-03 13:20:00,1.7639,1.76425,1.76315,1.76345,272200000.0
2009-06-03 13:21:00,1.7635,1.76415,1.7633,1.76415,441000000.0
2009-06-03 13:22:00,1.7642,1.76425,1.7636,1.7641,596400000.0
2009-06-03 13:23:00,1.7641,1.7646,1.76385,1.7643,571800000.0
2009-06-03 13:24:00,1.7645,1.7645,1.76375,1.764,636200000.0
2009-06-03 13:25:00,1.76395,1.76435,1.7638,1.764,455600000.0
2009-06-03 13:26:00,1.76395,1.7646,1.7639,1.76435,639200000.0
2009-06-03 13:27:00,1.76435,1.76495,1.7639,1.76415,487000000.0
2009-06-03 13:28:00,1.76415,1.7651,1.76385,1.76485,341400000.0
2009-06-03 13:29:00,1.76485,1.7649,1.76405,1.76435,471000000.0
2009-06-03 13:30:00,1.76445,1.76495,1.7641,1.76495,514000000.0
2009-06-03 13:31:00,1.76495,1.7654,1.76355,1.76415,331600000.0
2009-06-03 13:32:00,1.76415,1.76415,1.7625,1.7634,373200000.0
2009-06-03 13:33:00,1.76355,1.7637,1.76245,1.76255,483600000.0
2009-06-03 13:34:00,1.76245,1.76325,1.76235,1.7631,486800000.0
2009-06-03 13:35:00,1.76305,1.7632,1.76265,1.7628,421200000.0
2009-06-03 13:36:00,1.76285,1.7631,1.7621,1.76275,445600001.0
2009-06-03 13:37:00,1.7627,1.7632,1.76235,1.76285,619400000.0
2009-06-03 13:38:00,1.76295,1.7637,1.76265,1.76305,575200000.0
2009-06-03 13:39:00,1.76305,1.76325,1.7626,1.76275,649400000.0
2009-06-03 13:40:00,1.7627,1.7633,1.7627,1.7632,442200000.0
2009-06-03 13:41:00,1.7632,1.7634,1.763,1.7632,269000000.0
2009-06-03 13:42:00,1.7631,1.7631,1.7621,1.76235,512000000.0
2009-06-03 13:43:00,1.76235,1.7627,1.7622,1.76245,323200000.0
2009-06-03 13:44:00,1.76245,1.76295,1.7622,1.7628,346200000.0
2009-06-03 13:45:00,1.76275,1.7645,1.7627,1.7645,429800000.0
2009-06-03 13:46:00,1.7645,1.7645,1.7637,1.7638,580400000.0
2009-06-03 13:47:00,1.7639,1.76405,1.76365,1.76375,499400000.0
2009-06-03 13:48:00,1.76375,1.7642,1.7635,1.76385,348800000.0
2009-06-03 13:49:00,1.76385,1.76465,1.76385,1.76425,278000000.0
2009-06-03 13:50:00,1.76425,1.76425,1.76365,1.76415,619400000.0
2009-06-03 13:51:00,1.764,1.76495,1.7637,1.764,468600000.0
2009-06-03 13:52:00,1.764,1.76415,1.7634,1.76365,434600000.0
2009-06-03 13:53:00,1.76365,1.76365,1.76235,1.76255,396600000.0
2009-06-03 13:54:00,1.76265,1.7628,1.76245,1.7626,230400000.0
2009-06-03 13:55:00,1.76255,1.76295,1.76225,1.76285,377200000.0
2009-06-03 13:56:00,1.7628,1.76295,1.76215,1.7629,414000000.0
2009-06-03 13:57:00,1.76285,1.7631,1.76255,1.76295,198400000.0
2009-06-03 13:58:00,1.76295,1.76375,1.7626,1.76335,514800000.0
2009-06-03 13:59:00,1.76335,1.7639,1.76275,1.76295,532400000.0
2009-06-03 14:00:00,1.76295,1.76355,1.76295,1.76325,567600000.0
2009-06-03 14:01:00,1.7632,1.7633,1.76255,1.7626,432600000.0
2009-06-03 14:02:00,1.76265,1.76325,1.7625,1.7626,542200000.0
2009-06-03 14:03:00,1.7627,1.76275,1.76245,1.76265,421600000.0
2009-06-03 14:04:00,1.76265,1.76265,1.76215,1.76215,322200000.0
2009-06-03 14:05:00,1.7622,1.76265,1.76195,1.7625,428400000.0
2009-06-03 14:06:00,1.76255,1.7636,1.76235,1.76335,321000000.0
2009-06-03 14:07:00,1.7634,1.7635,1.7623,1.7627,408600000.0
2009-06-03 14:08:00,1.7627,1.76295,1.76235,1.7627,279000000.0
2009-06-03 14:09:00,1.7627,1.7631,1.76265,1.763,179400000.0
2009-06-03 14:10:00,1.763,1.7643,1.7629,1.7637,469000000.0
2009-06-03 14:11:00,1.7637,1.764,1.76345,1.7639,490400000.0
2009-06-03 14:12:00,1.76385,1.7642,1.76345,1.7636,568600000.0
2009-06-03 14:13:00,1.76355,1.76405,1.76345,1.7637,401000000.0
2009-06-03 14:14:00,1.7637,1.76455,1.76365,1.7645,335600000.0
2009-06-03 14:15:00,1.76455,1.7649,1.76365,1.7644,400000000.0
2009-06-03 14:16:00,1.76435,1.7646,1.76355,1.7641,538200000.0
2009-06-03 14:17:00,1.7642,1.7644,1.7637,1.76415,409000000.0
2009-06-03 14:18:00,1.76425,1.7645,1.764,1.7645,383600000.0
2009-06-03 14:19:00,1.76445,1.76475,1.7644,1.76455,379000000.0
2009-06-03 14:20:00,1.76455,1.76495,1.7642,1.76435,296000000.0
2009-06-03 14:21:00,1.76435,1.7648,1.7641,1.7643,179200000.0
2009-06-03 14:22:00,1.7643,1.7655,1.7641,1.7654,228800000.0
2009-06-03 14:23:00,1.7654,1.7655,1.7647,1.76535,205400000.0
2009-06-03 14:24:00,1.7653,1.76685,1.7653,1.7665,346400000.0
2009-06-03 14:25:00,1.7664,1.7664,1.76555,1.766,385000000.0
2009-06-03 14:26:00,1.766,1.76635,1.7657,1.76635,234600000.0
2009-06-03 14:27:00,1.7663,1.76635,1.76535,1.76565,324800000.0
2009-06-03 14:28:00,1.7656,1.76565,1.7653,1.7654,300600000.0
2009-06-03 14:29:00,1.76545,1.7658,1.76535,1.7655,365000000.0
2009-06-03 14:30:00,1.76545,1.76575,1.76525,1.76535,509600000.0
2009-06-03 14:31:00,1.76525,1.76565,1.7652,1.76555,240600000.0
2009-06-03 14:32:00,1.7656,1.7658,1.765,1.765,228200000.0
2009-06-03 14:33:00,1.76505,1.76535,1.76485,1.7653,401600000.0
2009-06-03 14:34:00,1.7653,1.7655,1.76455,1.76485,397600000.0
2009-06-03 14:35:00,1.76475,1.7651,1.76445,1.76455,455800000.0
2009-06-03 14:36:00,1.76445,1.76475,1.7642,1.7642,403200000.0
2009-06-03 14:37:00,1.7643,1.76465,1.76315,1.7646,515000000.0
2009-06-03 14:38:00,1.7645,1.765,1.76445,1.76485,240000000.0
2009-06-03 14:39:00,1.76495,1.7654,1.76495,1.76525,194800000.0
2009-06-03 14:40:00,1.76525,1.76535,1.76485,1.76525,322800000.0
2009-06-03 14:41:00,1.76525,1.76525,1.76475,1.76475,447200000.0
2009-06-03 14:42:00,1.7648,1.765,1.7646,1.7647,521800000.0
2009-06-03 14:43:00,1.76455,1.7647,1.76405,1.7644,518800000.0
2009-06-03 14:44:00,1.7644,1.76525,1.76425,1.76495,429800000.0
2009-06-03 14:45:00,1.7648,1.7651,1.764,1.7641,555800000.0
2009-06-03 14:46:00,1.76415,1.7644,1.7634,1.76385,362200000.0
2009-06-03 14:47:00,1.764,1.7651,1.76375,1.7651,300600000.0
2009-06-03 14:48:00,1.76505,1.7653,1.7646,1.76505,314200000.0
2009-06-03 14:49:00,1.76505,1.76515,1.76435,1.76445,391200000.0
2009-06-03 14:50:00,1.76445,1.76505,1.7641,1.76445,636200000.0
2009-06-03 14:51:00,1.76445,1.76495,1.7643,1.76495,509600000.0
2009-06-03 14:52:00,1.76495,1.76585,1.7649,1.76495,530300000.0
2009-06-03 14:53:00,1.765,1.765,1.7634,1.76495,556400000.0
2009-06-03 14:54:00,1.76495,1.76535,1.76325,1.7639,417700000.0
2009-06-03 14:55:00,1.76395,1.7642,1.7634,1.76345,666400000.0
2009-06-03 14:56:00,1.76345,1.76345,1.76245,1.7627,550400000.0
2009-06-03 14:57:00,1.7626,1.7633,1.7624,1.763,708600000.0
2009-06-03 14:58:00,1.7629,1.76325,1.76245,1.7627,684400000.0
2009-06-03 14:59:00,1.76265,1.763,1.76245,1.7625,523000000.0
2009-06-03 15:00:00,1.76255,1.7629,1.76235,1.7628,362200000.0
2009-06-03 15:01:00,1.7628,1.7635,1.76265,1.7635,458800000.0
2009-06-03 15:02:00,1.7635,1.7635,1.76235,1.76285,642800000.0
2009-06-03 15:03:00,1.76285,1.7629,1.7617,1.762,639500000.0
2009-06-03 15:04:00,1.76195,1.7623,1.76155,1.76205,594200000.0
2009-06-03 15:05:00,1.76205,1.7624,1.76165,1.7619,597200000.0
2009-06-03 15:06:00,1.7619,1.7629,1.7619,1.76255,584600000.0
2009-06-03 15:07:00,1.76245,1.76275,1.76175,1.76175,455000000.0
2009-06-03 15:08:00,1.7617,1.76205,1.7615,1.7616,592600000.0
2009-06-03 15:09:00,1.76175,1.7619,1.7611,1.7618,644400000.0
2009-06-03 15:10:00,1.7618,1.7621,1.761,1.76125,452800000.0
2009-06-03 15:11:00,1.76145,1.762,1.7614,1.7617,286000000.0
2009-06-03 15:12:00,1.7616,1.76205,1.7614,1.76175,688000000.0
2009-06-03 15:13:00,1.7617,1.762,1.7613,1.76145,602000000.0
2009-06-03 15:14:00,1.7614,1.7619,1.7607,1.7607,554600000.0
2009-06-03 15:15:00,1.7608,1.76105,1.76025,1.7606,551200000.0
2009-06-03 15:16:00,1.7607,1.7612,1.76055,1.7608,582600000.0
2009-06-03 15:17:00,1.7607,1.7609,1.7595,1.75965,649000000.0
2009-06-03 15:18:00,1.75965,1.76015,1.75925,1.7595,632400000.0
2009-06-03 15:19:00,1.75945,1.75975,1.7593,1.75955,361000000.0
2009-06-03 15:20:00,1.7596,1.7597,1.75915,1.7593,378200000.0
2009-06-03 15:21:00,1.7593,1.75955,1.75835,1.7586,492500000.0
2009-06-03 15:22:00,1.75865,1.75875,1.75675,1.7569,660100000.0
2009-06-03 15:23:00,1.75685,1.75705,1.7563,1.75655,564400000.0
2009-06-03 15:24:00,1.75655,1.75685,1.75565,1.75615,557400000.0
2009-06-03 15:25:00,1.7561,1.7566,1.7559,1.75615,590400000.0
2009-06-03 15:26:00,1.75625,1.7566,1.75585,1.7565,554000000.0
2009-06-03 15:27:00,1.7565,1.75655,1.75595,1.7564,425800000.0
2009-06-03 15:28:00,1.7567,1.75685,1.7559,1.7567,494600000.0
2009-06-03 15:29:00,1.7567,1.75735,1.75665,1.75695,387000000.0
2009-06-03 15:30:00,1.75695,1.75725,1.7568,1.75705,399000000.0
2009-06-03 15:31:00,1.7571,1.7575,1.75695,1.7572,463400000.0
2009-06-03 15:32:00,1.7572,1.75725,1.75625,1.7565,474200000.0
2009-06-03 15:33:00,1.7565,1.7571,1.7565,1.7567,535400001.0
2009-06-03 15:34:00,1.7567,1.75745,1.7566,1.7569,591600000.0
2009-06-03 15:35:00,1.7569,1.7573,1.7568,1.7569,556200001.0
2009-06-03 15:36:00,1.7569,1.75745,1.7567,1.75745,572000000.0
2009-06-03 15:37:00,1.7574,1.75745,1.75705,1.75725,485800000.0
2009-06-03 15:38:00,1.75715,1.75765,1.7571,1.75735,524200000.0
2009-06-03 15:39:00,1.75735,1.75795,1.75725,1.7576,654000000.0
2009-06-03 15:40:00,1.75755,1.758,1.75725,1.7576,542600000.0
2009-06-03 15:41:00,1.7576,1.75775,1.75725,1.7574,323600000.0
2009-06-03 15:42:00,1.7574,1.7574,1.75645,1.75685,335200000.0
2009-06-03 15:43:00,1.75685,1.75695,1.7559,1.75605,395800000.0
2009-06-03 15:44:00,1.7561,1.75625,1.75505,1.7555,424400000.0
2009-06-03 15:45:00,1.75545,1.75585,1.75485,1.75515,381500000.0
2009-06-03 15:46:00,1.7551,1.7559,1.75505,1.7555,421200000.0
2009-06-03 15:47:00,1.75545,1.75555,1.7542,1.7544,447600000.0
2009-06-03 15:48:00,1.75445,1.75465,1.7537,1.7539,467600000.0
2009-06-03 15:49:00,1.7539,1.7546,1.75375,1.7543,515600000.0
2009-06-03 15:50:00,1.75435,1.75525,1.7542,1.7548,481000000.0
2009-06-03 15:51:00,1.7548,1.75535,1.7546,1.75505,528200000.0
2009-06-03 15:52:00,1.755,1.75535,1.75475,1.75495,555800000.0
2009-06-03 15:53:00,1.75495,1.75495,1.754,1.7542,622400000.0
2009-06-03 15:54:00,1.7543,1.7545,1.7539,1.75425,609800000.0
2009-06-03 15:55:00,1.7543,1.75475,1.754,1.75455,626600000.0
2009-06-03 15:56:00,1.75455,1.75495,1.7545,1.7548,462400000.0
2009-06-03 15:57:00,1.75485,1.7551,1.7545,1.75505,484000000.0
2009-06-03 15:58:00,1.75505,1.75515,1.7543,1.75445,534000000.0
2009-06-03 15:59:00,1.75445,1.7546,1.75325,1.7534,518000000.0
2009-06-03 16:00:00,1.75335,1.75435,1.75285,1.75375,363200000.0
2009-06-03 16:01:00,1.75375,1.7541,1.7531,1.75395,502200000.0
2009-06-03 16:02:00,1.7539,1.75445,1.75345,1.7543,587600000.0
2009-06-03 16:03:00,1.7542,1.75425,1.753,1.7537,492600000.0
2009-06-03 16:04:00,1.7538,1.75485,1.75335,1.7546,565800000.0
2009-06-03 16:05:00,1.75465,1.7548,1.754,1.75435,488400000.0
2009-06-03 16:06:00,1.75435,1.75485,1.75405,1.75435,457000000.0
2009-06-03 16:07:00,1.75435,1.755,1.7543,1.7544,643200000.0
2009-06-03 16:08:00,1.7544,1.75495,1.7538,1.7549,733400000.0
2009-06-03 16:09:00,1.7549,1.7551,1.7545,1.75475,621800000.0
2009-06-03 16:10:00,1.75475,1.75575,1.7546,1.75545,671600000.0
2009-06-03 16:11:00,1.75545,1.75605,1.75545,1.7556,913600000.0
2009-06-03 16:12:00,1.75555,1.75585,1.7555,1.75565,585400000.0
2009-06-03 16:13:00,1.7557,1.75655,1.7556,1.75635,409600000.0
2009-06-03 16:14:00,1.75635,1.7564,1.7558,1.7561,659800000.0
2009-06-03 16:15:00,1.7561,1.75655,1.7559,1.75605,567000000.0
2009-06-03 16:16:00,1.75605,1.75695,1.756,1.7568,594200000.0
2009-06-03 16:17:00,1.75675,1.75765,1.75665,1.75745,631600000.0
2009-06-03 16:18:00,1.75745,1.75815,1.75715,1.75785,653000000.0
2009-06-03 16:19:00,1.7579,1.7585,1.75745,1.7577,473400000.0
2009-06-03 16:20:00,1.7577,1.7582,1.75765,1.758,554800000.0
2009-06-03 16:21:00,1.75805,1.75835,1.7576,1.7577,574400000.0
2009-06-03 16:22:00,1.7577,1.7578,1.7567,1.75705,477600000.0
2009-06-03 16:23:00,1.75705,1.7576,1.7569,1.75725,612000000.0
2009-06-03 16:24:00,1.75725,1.75725,1.75675,1.7571,472600000.0
2009-06-03 16:25:00,1.7571,1.7572,1.7563,1.7567,652000000.0
2009-06-03 16:26:00,1.75675,1.75755,1.7565,1.75735,588400000.0
2009-06-03 16:27:00,1.7572,1.75735,1.7562,1.7563,780600000.0
2009-06-03 16:28:00,1.7563,1.7569,1.7558,1.7559,688200000.0
2009-06-03 16:29:00,1.756,1.7567,1.7554,1.7566,353200000.0
2009-06-03 16:30:00,1.75655,1.75705,1.7561,1.75615,471400000.0
2009-06-03 16:31:00,1.75615,1.7567,1.7561,1.75635,636000000.0
2009-06-03 16:32:00,1.7566,1.75675,1.75605,1.7562,283199999.0
2009-06-03 16:33:00,1.75605,1.7566,1.75595,1.756,312200000.0
2009-06-03 16:34:00,1.75615,1.75665,1.75555,1.7556,393600000.0
2009-06-03 16:35:00,1.7556,1.7559,1.7554,1.7556,356600000.0
2009-06-03 16:36:00,1.75575,1.75585,1.7553,1.7555,173000000.0
2009-06-03 16:37:00,1.7555,1.7555,1.75505,1.75505,392400000.0
2009-06-03 16:38:00,1.755,1.75525,1.7543,1.7544,455800000.0
2009-06-03 16:39:00,1.7545,1.75485,1.75415,1.7542,459200000.0
2009-06-03 16:40:00,1.7542,1.75435,1.7539,1.7539,555000000.0
2009-06-03 16:41:00,1.7539,1.75425,1.75325,1.7538,829800000.0
2009-06-03 16:42:00,1.75385,1.75415,1.75335,1.7536,548800000.0
2009-06-03 16:43:00,1.75365,1.75385,1.7525,1.75265,533800000.0
2009-06-03 16:44:00,1.7526,1.7529,1.7523,1.7523,691200000.0
2009-06-03 16:45:00,1.7523,1.753,1.75165,1.7528,432900000.0
2009-06-03 16:46:00,1.7528,1.75325,1.75245,1.7532,435600000.0
2009-06-03 16:47:00,1.7535,1.7535,1.75215,1.75225,495400000.0
2009-06-03 16:48:00,1.7523,1.75255,1.75145,1.75205,512900000.0
2009-06-03 16:49:00,1.752,1.7526,1.7514,1.752,542400000.0
2009-06-03 16:50:00,1.75185,1.7523,1.75135,1.7523,554000000.0
2009-06-03 16:51:00,1.7523,1.75265,1.7519,1.7522,511600000.0
2009-06-03 16:52:00,1.75225,1.75265,1.75195,1.75245,567000000.0
2009-06-03 16:53:00,1.75245,1.75255,1.75165,1.7523,596400000.0
2009-06-03 16:54:00,1.7523,1.75285,1.7522,1.75255,504200000.0
2009-06-03 16:55:00,1.7525,1.75255,1.75165,1.7518,447400000.0
2009-06-03 16:56:00,1.7518,1.75185,1.7515,1.7518,405800000.0
2009-06-03 16:57:00,1.7518,1.75205,1.7515,1.75195,380600000.0
2009-06-03 16:58:00,1.752,1.75205,1.7513,1.7519,588400000.0
2009-06-03 16:59:00,1.75205,1.7524,1.75155,1.7516,545800000.0
2009-06-03 17:00:00,1.75165,1.753,1.7514,1.75285,494200000.0
2009-06-03 17:01:00,1.75285,1.75335,1.7527,1.75325,442400000.0
2009-06-03 17:02:00,1.7533,1.7536,1.7528,1.75335,376000000.0
2009-06-03 17:03:00,1.7534,1.75385,1.75305,1.75335,442800000.0
2009-06-03 17:04:00,1.75335,1.75375,1.7531,1.7534,186800000.0
2009-06-03 17:05:00,1.7534,1.7534,1.75255,1.75285,596400000.0
2009-06-03 17:06:00,1.75285,1.75315,1.75215,1.75245,598000000.0
2009-06-03 17:07:00,1.7521,1.75255,1.75175,1.7521,663800000.0
2009-06-03 17:08:00,1.75195,1.7523,1.75185,1.75225,456400000.0
2009-06-03 17:09:00,1.75225,1.7528,1.7522,1.7526,207400000.0
2009-06-03 17:10:00,1.7525,1.75275,1.75235,1.75235,269800000.0
2009-06-03 17:11:00,1.75235,1.75285,1.75225,1.7523,333000000.0
2009-06-03 17:12:00,1.75215,1.75225,1.7517,1.75195,340000000.0
2009-06-03 17:13:00,1.75195,1.7521,1.75125,1.7518,431200000.0
2009-06-03 17:14:00,1.7519,1.7521,1.75145,1.7517,386200000.0
2009-06-03 17:15:00,1.75155,1.7517,1.7508,1.7508,358200000.0
2009-06-03 17:16:00,1.7508,1.7514,1.7508,1.7512,586200000.0
2009-06-03 17:17:00,1.7513,1.7521,1.75125,1.7517,606600000.0
2009-06-03 17:18:00,1.7517,1.75225,1.7515,1.7516,522600000.0
2009-06-03 17:19:00,1.75165,1.7521,1.75115,1.7515,519000000.0
2009-06-03 17:20:00,1.7515,1.75195,1.7513,1.75185,426200000.0
2009-06-03 17:21:00,1.752,1.7524,1.7518,1.7524,466600000.0
2009-06-03 17:22:00,1.75235,1.75265,1.7515,1.75195,738800000.0
2009-06-03 17:23:00,1.752,1.75235,1.7517,1.75195,646400000.0
2009-06-03 17:24:00,1.75195,1.7525,1.7517,1.75235,576800000.0
2009-06-03 17:25:00,1.75235,1.7526,1.75215,1.75225,638600000.0
2009-06-03 17:26:00,1.7522,1.75295,1.7521,1.75285,593200000.0
2009-06-03 17:27:00,1.7528,1.75295,1.7523,1.7526,516000000.0
2009-06-03 17:28:00,1.75265,1.75325,1.7522,1.75285,596600000.0
2009-06-03 17:29:00,1.75285,1.753,1.7521,1.7527,530600000.0
2009-06-03 17:30:00,1.7526,1.75335,1.75245,1.75295,537200000.0
2009-06-03 17:31:00,1.7529,1.7532,1.75275,1.7531,329800000.0
2009-06-03 17:32:00,1.7531,1.75315,1.75285,1.75305,260000000.0
2009-06-03 17:33:00,1.753,1.75355,1.75285,1.75345,503800000.0
2009-06-03 17:34:00,1.7535,1.7537,1.75335,1.75345,344000000.0
2009-06-03 17:35:00,1.7537,1.7539,1.7531,1.7537,453600000.0
2009-06-03 17:36:00,1.7537,1.7541,1.7537,1.75385,437600000.0
2009-06-03 17:37:00,1.75395,1.7542,1.75365,1.7542,320400000.0
2009-06-03 17:38:00,1.7542,1.7543,1.7532,1.75375,529400000.0
2009-06-03 17:39:00,1.75365,1.75385,1.75335,1.75365,172600000.0
2009-06-03 17:40:00,1.7536,1.7537,1.753,1.7531,683800000.0
2009-06-03 17:41:00,1.7531,1.7532,1.7528,1.753,439000000.0
2009-06-03 17:42:00,1.753,1.7535,1.75295,1.753,534200000.0
2009-06-03 17:43:00,1.75305,1.75315,1.75195,1.75195,292200000.0
2009-06-03 17:44:00,1.752,1.75205,1.75145,1.75165,367200000.0
2009-06-03 17:45:00,1.75175,1.7519,1.7512,1.75145,437000000.0
2009-06-03 17:46:00,1.7516,1.75185,1.75155,1.7518,350800000.0
2009-06-03 17:47:00,1.7516,1.75225,1.7516,1.75215,496600000.0
2009-06-03 17:48:00,1.7521,1.7521,1.75155,1.7517,369600000.0
2009-06-03 17:49:00,1.7517,1.7518,1.7508,1.7515,481800000.0
2009-06-03 17:50:00,1.75155,1.7521,1.75145,1.75195,422200000.0
2009-06-03 17:51:00,1.7519,1.75225,1.7519,1.7521,558600000.0
2009-06-03 17:52:00,1.75215,1.7524,1.75185,1.75225,394800000.0
2009-06-03 17:53:00,1.7522,1.7531,1.7521,1.75275,525599999.0
2009-06-03 17:54:00,1.75295,1.7533,1.75235,1.75265,483800000.0
2009-06-03 17:55:00,1.75265,1.75265,1.75205,1.75225,297600000.0
2009-06-03 17:56:00,1.7522,1.75235,1.75135,1.7519,425400000.0
2009-06-03 17:57:00,1.75185,1.7522,1.75165,1.7522,313800000.0
2009-06-03 17:58:00,1.7522,1.75305,1.75175,1.7526,541400000.0
2009-06-03 17:59:00,1.7527,1.75275,1.7518,1.7527,659600000.0
2009-06-03 18:00:00,1.7527,1.753,1.75225,1.75275,748599999.0
2009-06-03 18:01:00,1.75275,1.753,1.75255,1.753,573200000.0
2009-06-03 18:02:00,1.753,1.75315,1.7527,1.75305,451800000.0
2009-06-03 18:03:00,1.75305,1.7531,1.75235,1.7527,526200000.0
2009-06-03 18:04:00,1.75265,1.75265,1.75215,1.7522,544800000.0
2009-06-03 18:05:00,1.7522,1.7526,1.752,1.75225,551000000.0
2009-06-03 18:06:00,1.75225,1.75275,1.75195,1.75255,490800000.0
2009-06-03 18:07:00,1.75255,1.75315,1.7525,1.753,420600000.0
2009-06-03 18:08:00,1.75275,1.753,1.752,1.75205,415000000.0
2009-06-03 18:09:00,1.75205,1.7523,1.7512,1.75155,646400000.0
2009-06-03 18:10:00,1.7515,1.75225,1.7515,1.75195,402000000.0
2009-06-03 18:11:00,1.75195,1.75215,1.75145,1.7518,311200000.0
2009-06-03 18:12:00,1.7518,1.7518,1.7515,1.75155,278600000.0
2009-06-03 18:13:00,1.75155,1.7519,1.7515,1.75175,388200000.0
2009-06-03 18:14:00,1.75165,1.7525,1.75115,1.7525,562200000.0
2009-06-03 18:15:00,1.7525,1.7525,1.752,1.7521,413400000.0
2009-06-03 18:16:00,1.752,1.7523,1.75165,1.7518,314600000.0
2009-06-03 18:17:00,1.75185,1.75215,1.7513,1.75185,404600000.0
2009-06-03 18:18:00,1.75175,1.75185,1.75135,1.7514,633800000.0
2009-06-03 18:19:00,1.7514,1.7516,1.7512,1.7513,459600000.0
2009-06-03 18:20:00,1.7513,1.75185,1.75115,1.75185,464600000.0
2009-06-03 18:21:00,1.75185,1.75215,1.75155,1.7521,271400000.0
2009-06-03 18:22:00,1.75205,1.75235,1.75175,1.752,228800000.0
2009-06-03 18:23:00,1.752,1.75305,1.75195,1.75285,397800000.0
2009-06-03 18:24:00,1.7529,1.75295,1.75265,1.75285,365200000.0
2009-06-03 18:25:00,1.7529,1.75345,1.75285,1.753,376400000.0
2009-06-03 18:26:00,1.75305,1.75395,1.75285,1.7534,520800000.0
2009-06-03 18:27:00,1.7534,1.75385,1.75275,1.75275,395000000.0
2009-06-03 18:28:00,1.75275,1.75285,1.7516,1.75175,422000000.0
2009-06-03 18:29:00,1.75175,1.75205,1.75105,1.7512,450400000.0
2009-06-03 18:30:00,1.7512,1.75185,1.7512,1.7517,402200000.0
2009-06-03 18:31:00,1.7517,1.75195,1.7513,1.75175,409200000.0
2009-06-03 18:32:00,1.75175,1.7523,1.7513,1.752,494000000.0
2009-06-03 18:33:00,1.75195,1.75235,1.75155,1.7517,383600000.0
2009-06-03 18:34:00,1.7517,1.75205,1.7513,1.75145,395800000.0
2009-06-03 18:35:00,1.75145,1.7517,1.75115,1.75135,414800000.0
2009-06-03 18:36:00,1.75135,1.7521,1.75135,1.7521,295000000.0
2009-06-03 18:37:00,1.7521,1.75265,1.75165,1.7523,380400000.0
2009-06-03 18:38:00,1.7523,1.7525,1.7519,1.7523,375800000.0
2009-06-03 18:39:00,1.75235,1.7526,1.75165,1.75215,434600000.0
2009-06-03 18:40:00,1.7522,1.75245,1.75165,1.75215,372600000.0
2009-06-03 18:41:00,1.75215,1.7524,1.7515,1.752,375800000.0
2009-06-03 18:42:00,1.7514,1.75195,1.7507,1.75135,370000000.0
2009-06-03 18:43:00,1.7514,1.7519,1.75055,1.7519,440200000.0
2009-06-03 18:44:00,1.7518,1.7522,1.75125,1.7517,475400000.0
2009-06-03 18:45:00,1.75175,1.752,1.75115,1.75115,438400000.0
2009-06-03 18:46:00,1.75125,1.75125,1.75,1.75095,499000000.0
2009-06-03 18:47:00,1.75095,1.751,1.7491,1.7492,461000000.0
2009-06-03 18:48:00,1.74905,1.74905,1.74805,1.74805,462600000.0
2009-06-03 18:49:00,1.7483,1.7485,1.74765,1.74835,502800000.0
2009-06-03 18:50:00,1.74845,1.74875,1.74805,1.74865,456000000.0
2009-06-03 18:51:00,1.74895,1.7497,1.7489,1.74935,435800000.0
2009-06-03 18:52:00,1.7494,1.7495,1.74885,1.7495,410400000.0
2009-06-03 18:53:00,1.7495,1.7499,1.7489,1.7492,384800000.0
2009-06-03 18:54:00,1.7492,1.7493,1.74845,1.74855,551200000.0
2009-06-03 18:55:00,1.7486,1.74945,1.7485,1.74945,338200000.0
2009-06-03 18:56:00,1.74955,1.7496,1.74905,1.7491,321600000.0
2009-06-03 18:57:00,1.7491,1.7491,1.7485,1.7487,325400000.0
2009-06-03 18:58:00,1.7487,1.7494,1.74865,1.7493,403400000.0
2009-06-03 18:59:00,1.7493,1.74945,1.7485,1.74915,378600000.0
2009-06-03 19:00:00,1.74905,1.74995,1.7488,1.74965,456800000.0
2009-06-03 19:01:00,1.7497,1.74985,1.749,1.74945,423200000.0
2009-06-03 19:02:00,1.74945,1.74945,1.74865,1.74925,342400000.0
2009-06-03 19:03:00,1.74925,1.7495,1.7492,1.74945,256800000.0
2009-06-03 19:04:00,1.7495,1.74955,1.74835,1.74865,338000000.0
2009-06-03 19:05:00,1.74865,1.74935,1.74845,1.7485,448600000.0
2009-06-03 19:06:00,1.7485,1.7488,1.748,1.74875,272400000.0
2009-06-03 19:07:00,1.7488,1.7492,1.7487,1.7488,364800000.0
2009-06-03 19:08:00,1.74875,1.74915,1.7486,1.74905,302600000.0
2009-06-03 19:09:00,1.7492,1.7492,1.7487,1.7487,420400000.0
2009-06-03 19:10:00,1.74855,1.74875,1.7479,1.74805,541000000.0
2009-06-03 19:11:00,1.74805,1.74815,1.7473,1.7475,435400000.0
2009-06-03 19:12:00,1.7474,1.7477,1.7473,1.74755,249600000.0
2009-06-03 19:13:00,1.74755,1.74805,1.7475,1.74765,280600000.0
2009-06-03 19:14:00,1.74765,1.74775,1.7474,1.7476,303000000.0
2009-06-03 19:15:00,1.7476,1.74775,1.74725,1.7475,400200000.0
2009-06-03 19:16:00,1.7475,1.74765,1.74715,1.74715,462000000.0
2009-06-03 19:17:00,1.7471,1.74715,1.7469,1.74705,262200000.0
2009-06-03 19:18:00,1.747,1.747,1.74635,1.7464,466200000.0
2009-06-03 19:19:00,1.7464,1.74705,1.74625,1.7468,375200000.0
2009-06-03 19:20:00,1.74665,1.74755,1.7466,1.7475,512400000.0
2009-06-03 19:21:00,1.7475,1.7476,1.74685,1.74685,377800000.0
2009-06-03 19:22:00,1.7469,1.74705,1.7466,1.7469,250600000.0
2009-06-03 19:23:00,1.74735,1.74735,1.74615,1.74625,272000000.0
2009-06-03 19:24:00,1.74625,1.74665,1.7462,1.7464,244000000.0
2009-06-03 19:25:00,1.7464,1.74665,1.74615,1.74635,279200000.0
2009-06-03 19:26:00,1.74655,1.74665,1.74595,1.7463,416000000.0
2009-06-03 19:27:00,1.74635,1.7467,1.74635,1.74665,176400000.0
2009-06-03 19:28:00,1.74655,1.7467,1.7457,1.7466,327000000.0
2009-06-03 19:29:00,1.7466,1.7468,1.7464,1.7468,108000000.0
2009-06-03 19:30:00,1.74675,1.7471,1.7467,1.74705,204000000.0
2009-06-03 19:31:00,1.7471,1.74725,1.74665,1.74675,184400000.0
2009-06-03 19:32:00,1.74675,1.7472,1.74655,1.7468,304800000.0
2009-06-03 19:33:00,1.7468,1.74745,1.7467,1.7471,213000000.0
2009-06-03 19:34:00,1.74715,1.7477,1.747,1.74735,357200000.0
2009-06-03 19:35:00,1.74745,1.74755,1.7473,1.7474,187000000.0
2009-06-03 19:36:00,1.7475,1.74815,1.74715,1.7474,409800000.0
2009-06-03 19:37:00,1.7474,1.748,1.7473,1.7475,436000000.0
2009-06-03 19:38:00,1.7475,1.74765,1.74695,1.74745,397400000.0
2009-06-03 19:39:00,1.74745,1.74785,1.7473,1.74755,300800000.0
2009-06-03 19:40:00,1.74755,1.74755,1.7471,1.7474,185800000.0
2009-06-03 19:41:00,1.7474,1.7477,1.747,1.7472,319600000.0
2009-06-03 19:42:00,1.74725,1.74745,1.74695,1.74745,323200000.0
2009-06-03 19:43:00,1.74745,1.74795,1.7463,1.74655,443800000.0
2009-06-03 19:44:00,1.74655,1.74665,1.7457,1.74595,394600000.0
2009-06-03 19:45:00,1.74595,1.74655,1.7457,1.7461,317400000.0
2009-06-03 19:46:00,1.7461,1.7463,1.74565,1.74615,322000000.0
2009-06-03 19:47:00,1.74615,1.7463,1.7458,1.74585,234800000.0
2009-06-03 19:48:00,1.7459,1.7465,1.7459,1.7463,266400000.0
2009-06-03 19:49:00,1.74635,1.7466,1.7462,1.74635,434600000.0
2009-06-03 19:50:00,1.74635,1.74675,1.7458,1.7459,358600000.0
2009-06-03 19:51:00,1.746,1.74625,1.74505,1.7451,341000000.0
2009-06-03 19:52:00,1.74505,1.74555,1.74485,1.7453,402600000.0
2009-06-03 19:53:00,1.74525,1.7456,1.7446,1.7449,253600000.0
2009-06-03 19:54:00,1.74495,1.74505,1.74285,1.74345,446600000.0
2009-06-03 19:55:00,1.7435,1.74395,1.7425,1.7425,190800000.0
2009-06-03 19:56:00,1.7425,1.7428,1.74145,1.7418,404000000.0
2009-06-03 19:57:00,1.742,1.7423,1.7413,1.74155,493800000.0
2009-06-03 19:58:00,1.74155,1.74205,1.7407,1.74085,406400000.0
2009-06-03 19:59:00,1.74085,1.74165,1.7406,1.74065,439400000.0
2009-06-03 20:00:00,1.7407,1.7408,1.7397,1.7404,365700000.0
2009-06-03 20:01:00,1.7404,1.74065,1.7402,1.74045,461800000.0
2009-06-03 20:02:00,1.74045,1.74075,1.7403,1.7405,356400000.0
2009-06-03 20:03:00,1.74045,1.7408,1.74045,1.74075,210400000.0
2009-06-03 20:04:00,1.74075,1.7412,1.7406,1.7407,275400000.0
2009-06-03 20:05:00,1.7407,1.74095,1.74055,1.7407,288200000.0
2009-06-03 20:06:00,1.74065,1.741,1.7406,1.7409,222800000.0
2009-06-03 20:07:00,1.7408,1.741,1.74055,1.74065,336600000.0
2009-06-03 20:08:00,1.74065,1.7409,1.7404,1.74075,341000000.0
2009-06-03 20:09:00,1.7408,1.74105,1.74045,1.7408,158000000.0
2009-06-03 20:10:00,1.74075,1.74095,1.7405,1.7407,182400000.0
2009-06-03 20:11:00,1.7407,1.7408,1.74055,1.74065,134800000.0
2009-06-03 20:12:00,1.74065,1.7409,1.74055,1.7406,88800000.0
2009-06-03 20:13:00,1.7405,1.74065,1.7404,1.74065,80200000.0
2009-06-03 20:14:00,1.74055,1.74105,1.7402,1.7403,239200000.0
2009-06-03 20:15:00,1.7403,1.74075,1.73995,1.74075,338000000.0
2009-06-03 20:16:00,1.74045,1.74055,1.74015,1.7405,132600000.0
2009-06-03 20:17:00,1.74065,1.7408,1.7401,1.74045,234000000.0
2009-06-03 20:18:00,1.74035,1.7411,1.74025,1.7411,220000000.0
2009-06-03 20:19:00,1.7411,1.74115,1.74015,1.7404,298800000.0
2009-06-03 20:20:00,1.7403,1.7406,1.74015,1.74025,218200000.0
2009-06-03 20:21:00,1.7404,1.74105,1.7403,1.7407,197400000.0
2009-06-03 20:22:00,1.74075,1.7413,1.74065,1.7407,376600000.0
2009-06-03 20:23:00,1.74085,1.7411,1.74065,1.74085,236200000.0
2009-06-03 20:24:00,1.74085,1.7417,1.74085,1.74155,356000000.0
2009-06-03 20:25:00,1.74155,1.74195,1.7414,1.74195,446000000.0
2009-06-03 20:26:00,1.74195,1.74225,1.74175,1.7419,420600000.0
2009-06-03 20:27:00,1.7419,1.74215,1.7412,1.7412,392200000.0
2009-06-03 20:28:00,1.7412,1.7416,1.74115,1.74135,281800000.0
2009-06-03 20:29:00,1.74135,1.7419,1.7412,1.7416,239000000.0
2009-06-03 20:30:00,1.7416,1.7418,1.7413,1.74165,309800000.0
2009-06-03 20:31:00,1.74165,1.74205,1.74155,1.7419,138200000.0
2009-06-03 20:32:00,1.7419,1.7422,1.7414,1.7417,274400000.0
2009-06-03 20:33:00,1.74175,1.74205,1.7415,1.7416,347400000.0
2009-06-03 20:34:00,1.74165,1.7424,1.7414,1.74185,336400000.0
2009-06-03 20:35:00,1.74185,1.74245,1.7417,1.7422,145600000.0
2009-06-03 20:36:00,1.7422,1.74255,1.7421,1.7423,286000000.0
2009-06-03 20:37:00,1.7422,1.74245,1.7419,1.7423,320600000.0
2009-06-03 20:38:00,1.7424,1.74255,1.74215,1.7424,360400000.0
2009-06-03 20:39:00,1.74245,1.7427,1.7423,1.7425,249000000.0
2009-06-03 20:40:00,1.7425,1.74375,1.7425,1.74335,439600000.0
2009-06-03 20:41:00,1.7433,1.7433,1.74285,1.7431,138600000.0
2009-06-03 20:42:00,1.7429,1.7431,1.74255,1.7431,242400000.0
2009-06-03 20:43:00,1.7431,1.7431,1.74255,1.7428,492200000.0
2009-06-03 20:44:00,1.7428,1.74335,1.7428,1.74315,308600000.0
2009-06-03 20:45:00,1.74315,1.7434,1.7429,1.7431,194400000.0
2009-06-03 20:46:00,1.74315,1.7438,1.74315,1.7435,289400000.0
2009-06-03 20:47:00,1.74335,1.7436,1.743,1.7435,159000000.0
2009-06-03 20:48:00,1.74355,1.74375,1.74325,1.74325,364000000.0
2009-06-03 20:49:00,1.74325,1.7433,1.74285,1.74295,262000000.0
2009-06-03 20:50:00,1.7429,1.7432,1.74285,1.7431,269800000.0
2009-06-03 20:51:00,1.74305,1.74335,1.74295,1.74325,137600000.0
2009-06-03 20:52:00,1.74335,1.74385,1.743,1.74335,214800000.0
2009-06-03 20:53:00,1.7434,1.7434,1.74315,1.74325,94600000.0
2009-06-03 20:54:00,1.74325,1.7433,1.7425,1.74325,312000000.0
2009-06-03 20:55:00,1.74325,1.7433,1.7428,1.74315,308600000.0
2009-06-03 20:56:00,1.74315,1.7432,1.74255,1.7426,162200000.0
2009-06-03 20:57:00,1.7426,1.7429,1.7425,1.74265,234200000.0
2009-06-03 20:58:00,1.7425,1.7429,1.7424,1.74275,294400000.0
2009-06-03 20:59:00,1.74275,1.7439,1.7424,1.7436,322600000.0
2009-06-03 21:00:00,1.74365,1.74365,1.7435,1.7435,107800000.0
2009-06-03 21:01:00,1.7435,1.7435,1.7428,1.7431,297000000.0
2009-06-03 21:02:00,1.7431,1.7431,1.74265,1.743,274600000.0
2009-06-03 21:03:00,1.743,1.74355,1.7429,1.74335,266400000.0
2009-06-03 21:04:00,1.74335,1.74345,1.7432,1.74325,285200000.0
2009-06-03 21:05:00,1.7433,1.7433,1.74255,1.74275,229800000.0
2009-06-03 21:06:00,1.7427,1.7429,1.7426,1.7427,211000000.0
2009-06-03 21:07:00,1.7427,1.74275,1.74245,1.7427,197800000.0
2009-06-03 21:08:00,1.74265,1.74295,1.7424,1.7428,244600000.0
2009-06-03 21:09:00,1.7428,1.7429,1.7427,1.7429,99400000.0
2009-06-03 21:10:00,1.74285,1.74305,1.74275,1.74295,94000000.0
2009-06-03 21:11:00,1.7429,1.743,1.74265,1.7428,213000000.0
2009-06-03 21:12:00,1.7428,1.74315,1.7426,1.74295,203600000.0
2009-06-03 21:13:00,1.74285,1.7431,1.74285,1.7431,84000000.0
2009-06-03 21:14:00,1.7431,1.74315,1.74285,1.743,146600000.0
2009-06-03 21:15:00,1.74305,1.7431,1.7428,1.7429,118200000.0
2009-06-03 21:16:00,1.7429,1.74315,1.7427,1.74315,221000000.0
2009-06-03 21:17:00,1.7434,1.7436,1.7433,1.74345,160200000.0
2009-06-03 21:18:00,1.74345,1.74355,1.7429,1.7434,281800000.0
2009-06-03 21:19:00,1.74325,1.7439,1.74325,1.74375,399000000.0
2009-06-03 21:20:00,1.7437,1.7438,1.7436,1.74375,113000000.0
2009-06-03 21:21:00,1.74375,1.7438,1.7433,1.74335,194400000.0
2009-06-03 21:22:00,1.7433,1.7433,1.7429,1.743,79200000.0
2009-06-03 21:23:00,1.7429,1.7432,1.7429,1.7432,159800000.0
2009-06-03 21:24:00,1.74325,1.74345,1.74305,1.74305,120800000.0
2009-06-03 21:25:00,1.743,1.7432,1.74285,1.74295,249600000.0
2009-06-03 21:26:00,1.74295,1.74345,1.74295,1.74345,224800000.0
2009-06-03 21:27:00,1.74325,1.7436,1.74285,1.74335,180600000.0
2009-06-03 21:28:00,1.74335,1.7435,1.7433,1.74345,143200000.0
2009-06-03 21:29:00,1.7434,1.7435,1.7428,1.7433,356600000.0
2009-06-03 21:30:00,1.7431,1.74345,1.74295,1.74345,308800000.0
2009-06-03 21:31:00,1.74345,1.74345,1.74275,1.743,263200000.0
2009-06-03 21:32:00,1.74295,1.74355,1.74245,1.7434,296200000.0
2009-06-03 21:33:00,1.7434,1.74375,1.74315,1.74365,191800000.0
2009-06-03 21:34:00,1.7437,1.7438,1.743,1.743,319000000.0
2009-06-03 21:35:00,1.74305,1.7435,1.7429,1.7432,217800000.0
2009-06-03 21:36:00,1.743,1.7432,1.74275,1.7431,229800000.0
2009-06-03 21:37:00,1.7431,1.7433,1.7431,1.74315,238000000.0
2009-06-03 21:38:00,1.7432,1.74345,1.7432,1.74325,176600000.0
2009-06-03 21:39:00,1.74325,1.74335,1.7431,1.7431,142200000.0
2009-06-03 21:40:00,1.7431,1.74335,1.7431,1.7433,257200000.0
2009-06-03 21:41:00,1.74335,1.74385,1.74335,1.74365,130200000.0
2009-06-03 21:42:00,1.74365,1.7437,1.74335,1.7437,91000000.0
2009-06-03 21:43:00,1.7438,1.7438,1.74365,1.7438,64400000.0
2009-06-03 21:44:00,1.74375,1.74385,1.7437,1.7438,29200000.0
2009-06-03 21:45:00,1.74385,1.7443,1.74385,1.7443,144800000.0
2009-06-03 21:46:00,1.74425,1.74435,1.74415,1.74415,144600000.0
2009-06-03 21:47:00,1.74415,1.74425,1.7439,1.74405,149000000.0
2009-06-03 21:48:00,1.7441,1.7443,1.744,1.7443,109000000.0
2009-06-03 21:49:00,1.7443,1.7445,1.7441,1.7442,132800000.0
2009-06-03 21:50:00,1.7442,1.7444,1.74415,1.7443,155800000.0
2009-06-03 21:51:00,1.74425,1.74465,1.74425,1.74435,65800000.0
2009-06-03 21:52:00,1.74445,1.7445,1.74415,1.7442,170800000.0
2009-06-03 21:53:00,1.7442,1.7442,1.74355,1.74405,677200000.0
2009-06-03 21:54:00,1.74405,1.7441,1.7437,1.7438,339000000.0
2009-06-03 21:55:00,1.7439,1.744,1.74365,1.7438,360600000.0
2009-06-03 21:56:00,1.744,1.744,1.7437,1.74375,357200000.0
2009-06-03 21:57:00,1.74385,1.74415,1.74355,1.74365,401600000.0
2009-06-03 21:58:00,1.7437,1.744,1.74365,1.74375,445000000.0
2009-06-03 21:59:00,1.74375,1.74395,1.7436,1.7439,408000000.0
2009-06-03 22:00:00,1.7439,1.74395,1.74305,1.74325,551400000.0
2009-06-03 22:01:00,1.74325,1.7437,1.7432,1.7437,79200000.0
2009-06-03 22:02:00,1.7437,1.7437,1.74355,1.7437,66600000.0
2009-06-03 22:03:00,1.74375,1.7441,1.74375,1.74405,80000000.0
2009-06-03 22:04:00,1.74405,1.745,1.744,1.745,175000000.0
2009-06-03 22:05:00,1.745,1.74505,1.74485,1.74505,97800000.0
2009-06-03 22:06:00,1.74505,1.74505,1.7449,1.74495,55200000.0
2009-06-03 22:07:00,1.7449,1.74525,1.7447,1.745,134400000.0
2009-06-03 22:08:00,1.745,1.7452,1.74495,1.7452,83400000.0
2009-06-03 22:09:00,1.74535,1.74565,1.7453,1.7453,143800000.0
2009-06-03 22:10:00,1.7453,1.74545,1.74525,1.74545,50400000.0
2009-06-03 22:11:00,1.74545,1.74545,1.74485,1.74485,50400000.0
2009-06-03 22:12:00,1.74485,1.74485,1.74445,1.74445,131800000.0
2009-06-03 22:13:00,1.7445,1.7448,1.7445,1.74455,83800000.0
2009-06-03 22:14:00,1.74455,1.7446,1.7445,1.7446,67200000.0
2009-06-03 22:15:00,1.74455,1.7446,1.7442,1.74425,120600000.0
2009-06-03 22:16:00,1.7442,1.7443,1.74395,1.744,215200000.0
2009-06-03 22:17:00,1.74395,1.7445,1.74395,1.7442,81400000.0
2009-06-03 22:18:00,1.7446,1.7446,1.7444,1.74445,19000000.0
2009-06-03 22:19:00,1.74445,1.74445,1.74445,1.74445,4000000.0
2009-06-03 22:20:00,1.74455,1.74455,1.74435,1.7445,104200000.0
2009-06-03 22:21:00,1.74455,1.74505,1.7445,1.7449,166600000.0
2009-06-03 22:22:00,1.7449,1.7449,1.74465,1.74485,71800000.0
2009-06-03 22:23:00,1.74475,1.74485,1.74465,1.74465,20800000.0
2009-06-03 22:24:00,1.74465,1.745,1.74465,1.74495,36200000.0
2009-06-03 22:25:00,1.74495,1.745,1.74455,1.7446,198400000.0
2009-06-03 22:26:00,1.7446,1.74475,1.74445,1.74445,157600000.0
2009-06-03 22:27:00,1.74445,1.7449,1.7443,1.74455,153800000.0
2009-06-03 22:28:00,1.7446,1.7447,1.74455,1.7446,82800000.0
2009-06-03 22:29:00,1.7446,1.7449,1.7446,1.74485,198600000.0
2009-06-03 22:30:00,1.74475,1.74495,1.74475,1.74485,142200000.0
2009-06-03 22:31:00,1.74485,1.74535,1.7448,1.7452,64800000.0
2009-06-03 22:32:00,1.7452,1.7452,1.745,1.745,102800000.0
2009-06-03 22:33:00,1.74495,1.74505,1.74485,1.74495,28400000.0
2009-06-03 22:34:00,1.7449,1.7451,1.74485,1.7451,14800000.0
2009-06-03 22:35:00,1.74515,1.7458,1.7448,1.74525,251400000.0
2009-06-03 22:36:00,1.74525,1.74555,1.74525,1.74555,58600000.0
2009-06-03 22:37:00,1.7455,1.74555,1.7453,1.74535,156000000.0
2009-06-03 22:38:00,1.7456,1.74575,1.7453,1.7456,74600000.0
2009-06-03 22:39:00,1.74555,1.74575,1.7455,1.74565,53800000.0
2009-06-03 22:40:00,1.74565,1.74645,1.7456,1.7461,149800000.0
2009-06-03 22:41:00,1.74615,1.74645,1.74585,1.7462,155400000.0
2009-06-03 22:42:00,1.7462,1.7462,1.74595,1.74595,20400000.0
2009-06-03 22:43:00,1.74595,1.7466,1.74595,1.7466,15800000.0
2009-06-03 22:44:00,1.7462,1.7465,1.74595,1.74595,103600000.0
2009-06-03 22:45:00,1.74595,1.7462,1.7458,1.74585,93400000.0
2009-06-03 22:46:00,1.7458,1.7459,1.74485,1.7455,133400000.0
2009-06-03 22:47:00,1.7455,1.7461,1.7455,1.74585,82000000.0
2009-06-03 22:48:00,1.74575,1.7462,1.7456,1.7458,79200000.0
2009-06-03 22:49:00,1.7459,1.74665,1.7459,1.74665,68800000.0
2009-06-03 22:50:00,1.7465,1.74685,1.74635,1.7464,134000000.0
2009-06-03 22:51:00,1.74635,1.74685,1.7463,1.74685,49800000.0
2009-06-03 22:52:00,1.7464,1.74655,1.7464,1.74655,14000000.0
2009-06-03 22:53:00,1.7465,1.74665,1.7465,1.74665,13000000.0
2009-06-03 22:54:00,1.7469,1.7469,1.74625,1.74625,19000000.0
2009-06-03 22:55:00,1.7463,1.7465,1.74595,1.74595,35000000.0
2009-06-03 22:56:00,1.74595,1.74655,1.74595,1.74655,52200000.0
2009-06-03 22:57:00,1.7467,1.747,1.74665,1.74665,18000000.0
2009-06-03 22:58:00,1.74665,1.74665,1.7462,1.7463,135400000.0
2009-06-03 22:59:00,1.74635,1.74635,1.7455,1.7455,134600000.0
2009-06-03 23:00:00,1.74532,1.74589,1.74517,1.74589,11200000.0
2009-06-03 23:01:00,1.74569,1.74599,1.74548,1.74593,28800000.0
2009-06-03 23:02:00,1.7461,1.7461,1.7455,1.7455,26600000.0
2009-06-03 23:03:00,1.7454,1.7454,1.7444,1.7445,22600000.0
2009-06-03 23:04:00,1.7446,1.7449,1.7446,1.7448,103800000.0
2009-06-03 23:05:00,1.7448,1.74525,1.7445,1.74455,102200000.0
2009-06-03 23:06:00,1.74465,1.745,1.74455,1.74465,59200000.0
2009-06-03 23:07:00,1.7447,1.7449,1.7446,1.74485,51200000.0
2009-06-03 23:08:00,1.74475,1.74495,1.7447,1.7449,37800000.0
2009-06-03 23:09:00,1.7449,1.746,1.74475,1.74595,63600000.0
2009-06-03 23:10:00,1.74595,1.74615,1.7453,1.74565,57400000.0
2009-06-03 23:11:00,1.7456,1.74595,1.7456,1.7459,8600000.0
2009-06-03 23:12:00,1.74595,1.74595,1.74585,1.74585,11600000.0
2009-06-03 23:13:00,1.74585,1.7461,1.7454,1.74555,25400000.0
2009-06-03 23:14:00,1.74555,1.7459,1.74555,1.7459,7000000.0
2009-06-03 23:15:00,1.7459,1.7461,1.74585,1.74605,24800000.0
2009-06-03 23:16:00,1.74605,1.74605,1.7457,1.7458,32800000.0
2009-06-03 23:17:00,1.7458,1.74585,1.74555,1.74585,50000000.0
2009-06-03 23:18:00,1.74605,1.7462,1.74605,1.7461,23000000.0
2009-06-03 23:19:00,1.7463,1.7463,1.74595,1.74595,11000000.0
2009-06-03 23:20:00,1.74595,1.74605,1.7459,1.7459,14800000.0
2009-06-03 23:21:00,1.7459,1.74615,1.7459,1.74595,32800000.0
2009-06-03 23:22:00,1.74595,1.74595,1.7452,1.7453,14600000.0
2009-06-03 23:23:00,1.7453,1.74595,1.7453,1.74595,12000000.0
2009-06-03 23:24:00,1.746,1.74605,1.7458,1.746,19400000.0
2009-06-03 23:25:00,1.746,1.74605,1.7456,1.7457,26600000.0
2009-06-03 23:26:00,1.7457,1.74575,1.74525,1.74555,20000000.0
2009-06-03 23:27:00,1.74555,1.74555,1.74545,1.74545,7000000.0
2009-06-03 23:28:00,1.74555,1.74585,1.74555,1.74585,14400000.0
2009-06-03 23:29:00,1.74585,1.7459,1.7457,1.74585,13000000.0
2009-06-03 23:30:00,1.74585,1.74615,1.74495,1.745,49400000.0
2009-06-03 23:31:00,1.745,1.7452,1.7447,1.74495,70000000.0
2009-06-03 23:32:00,1.74485,1.74535,1.74485,1.745,95800000.0
2009-06-03 23:33:00,1.745,1.745,1.745,1.745,1000000.0
2009-06-03 23:34:00,1.745,1.745,1.74455,1.74465,32600000.0
2009-06-03 23:35:00,1.7446,1.7453,1.7446,1.7452,20800000.0
2009-06-03 23:36:00,1.74515,1.74545,1.7451,1.7452,51600000.0
2009-06-03 23:37:00,1.7452,1.7453,1.7449,1.74515,29600000.0
2009-06-03 23:38:00,1.74535,1.74605,1.745,1.74605,219800000.0
2009-06-03 23:39:00,1.7462,1.7462,1.7451,1.7451,23200000.0
2009-06-03 23:40:00,1.7454,1.7458,1.74475,1.7458,66200000.0
2009-06-03 23:41:00,1.7451,1.74615,1.74485,1.7452,101600000.0
2009-06-03 23:42:00,1.7452,1.7452,1.74445,1.7448,81200000.0
2009-06-03 23:43:00,1.7448,1.74505,1.7447,1.74485,21000000.0
2009-06-03 23:44:00,1.7449,1.745,1.7449,1.745,41000000.0
2009-06-03 23:45:00,1.7448,1.7452,1.7444,1.7444,17200000.0
2009-06-03 23:46:00,1.74455,1.7453,1.7444,1.7453,117400000.0
2009-06-03 23:47:00,1.74555,1.7456,1.7455,1.7455,8000000.0
2009-06-03 23:48:00,1.74545,1.7456,1.74535,1.7455,14000000.0
2009-06-03 23:49:00,1.7456,1.7456,1.7454,1.7455,12600000.0
2009-06-03 23:50:00,1.7457,1.7458,1.74505,1.7453,63000000.0
2009-06-03 23:51:00,1.7453,1.7453,1.7448,1.7448,17000000.0
2009-06-03 23:52:00,1.74465,1.7449,1.7446,1.7449,32200000.0
2009-06-03 23:53:00,1.7449,1.74495,1.7447,1.74495,85200000.0
2009-06-03 23:54:00,1.74515,1.74525,1.7449,1.745,82200000.0
2009-06-03 23:55:00,1.74515,1.74545,1.7446,1.74535,147400000.0
2009-06-03 23:56:00,1.74535,1.74535,1.7446,1.74475,65800000.0
2009-06-03 23:57:00,1.74475,1.74525,1.74465,1.74525,78600000.0
2009-06-03 23:58:00,1.7453,1.7454,1.7448,1.74485,106600000.0
2009-06-03 23:59:00,1.74485,1.7455,1.74485,1.7455,25200000.0
2009-06-04 00:00:00,1.74545,1.74565,1.74535,1.7455,57200000.0
2009-06-04 00:01:00,1.74545,1.74555,1.7453,1.7453,138000000.0
2009-06-04 00:02:00,1.74535,1.7454,1.74535,1.7454,18600000.0
2009-06-04 00:03:00,1.7454,1.7457,1.7454,1.7456,25800000.0
2009-06-04 00:04:00,1.7457,1.7459,1.7454,1.7454,34600000.0
2009-06-04 00:05:00,1.7454,1.7454,1.7454,1.7454,4800000.0
2009-06-04 00:06:00,1.7454,1.7454,1.7452,1.7452,21600000.0
2009-06-04 00:07:00,1.74515,1.74515,1.74495,1.74495,91200000.0
2009-06-04 00:08:00,1.74495,1.74505,1.74495,1.74505,9800000.0
2009-06-04 00:09:00,1.745,1.745,1.7446,1.7448,161200000.0
2009-06-04 00:10:00,1.7443,1.7443,1.7443,1.7443,9600000.0
2009-06-04 00:11:00,1.7443,1.7443,1.7441,1.74415,37000000.0
2009-06-04 00:12:00,1.74435,1.7446,1.74415,1.74435,55800000.0
2009-06-04 00:13:00,1.74435,1.74445,1.7441,1.74425,115600000.0
2009-06-04 00:14:00,1.7443,1.74435,1.7441,1.7443,44200000.0
2009-06-04 00:15:00,1.74435,1.7445,1.744,1.74415,99200000.0
2009-06-04 00:16:00,1.74415,1.74435,1.744,1.74405,48200000.0
2009-06-04 00:17:00,1.74425,1.74455,1.74425,1.74455,35200000.0
2009-06-04 00:18:00,1.74445,1.74445,1.74435,1.74435,13600000.0
2009-06-04 00:19:00,1.74435,1.74465,1.7442,1.74445,67400000.0
2009-06-04 00:20:00,1.74455,1.74465,1.74455,1.74465,22200000.0
2009-06-04 00:21:00,1.74465,1.7447,1.74435,1.74435,30600000.0
2009-06-04 00:22:00,1.74455,1.74455,1.7445,1.7445,9600000.0
2009-06-04 00:23:00,1.74455,1.74475,1.7444,1.74475,68000000.0
2009-06-04 00:24:00,1.74475,1.74485,1.74475,1.74485,10000000.0
2009-06-04 00:25:00,1.74475,1.7449,1.74455,1.7446,102400000.0
2009-06-04 00:26:00,1.74465,1.7447,1.74455,1.7447,62800000.0
2009-06-04 00:27:00,1.74465,1.745,1.7446,1.7448,89000000.0
2009-06-04 00:28:00,1.7448,1.7453,1.74475,1.74505,38200000.0
2009-06-04 00:29:00,1.7451,1.7452,1.74495,1.74495,52000000.0
2009-06-04 00:30:00,1.74495,1.7451,1.7447,1.7449,161800000.0
2009-06-04 00:31:00,1.7449,1.74535,1.74485,1.74535,187000000.0
2009-06-04 00:32:00,1.74535,1.74555,1.74525,1.74545,18600000.0
2009-06-04 00:33:00,1.74535,1.7457,1.74535,1.7457,33200000.0
2009-06-04 00:34:00,1.7455,1.7456,1.745,1.74515,139800000.0
2009-06-04 00:35:00,1.7452,1.7452,1.7452,1.7452,27000000.0
2009-06-04 00:36:00,1.74525,1.74545,1.7452,1.74545,85400000.0
2009-06-04 00:37:00,1.74585,1.74585,1.7453,1.7457,80600000.0
2009-06-04 00:38:00,1.7457,1.7458,1.7455,1.74565,170200000.0
2009-06-04 00:39:00,1.74565,1.74565,1.74515,1.74515,15000000.0
2009-06-04 00:40:00,1.74545,1.74545,1.74495,1.7453,110600000.0
2009-06-04 00:41:00,1.74525,1.74535,1.74525,1.7453,68600000.0
2009-06-04 00:42:00,1.7453,1.74535,1.7451,1.7451,23200000.0
2009-06-04 00:43:00,1.7451,1.7454,1.74495,1.7452,102400000.0
2009-06-04 00:44:00,1.7452,1.7452,1.74495,1.7451,42400000.0
2009-06-04 00:45:00,1.7451,1.7454,1.74495,1.7451,54600000.0
2009-06-04 00:46:00,1.74515,1.7458,1.74515,1.7458,70600000.0
2009-06-04 00:47:00,1.74575,1.74585,1.7453,1.74565,54000000.0
2009-06-04 00:48:00,1.74565,1.74595,1.74565,1.74585,72600000.0
2009-06-04 00:49:00,1.7459,1.74605,1.74585,1.74585,27000000.0
2009-06-04 00:50:00,1.7457,1.7462,1.74555,1.74555,37200000.0
2009-06-04 00:51:00,1.7455,1.7456,1.7453,1.74545,59200000.0
2009-06-04 00:52:00,1.7455,1.7459,1.74545,1.7459,86200000.0
2009-06-04 00:53:00,1.746,1.746,1.74595,1.746,5600000.0
2009-06-04 00:54:00,1.746,1.74615,1.74595,1.74615,10600000.0
2009-06-04 00:55:00,1.74615,1.7462,1.7461,1.7462,9000000.0
2009-06-04 00:56:00,1.74615,1.74645,1.7461,1.74635,37000000.0
2009-06-04 00:57:00,1.7461,1.74625,1.7459,1.74615,65600000.0
2009-06-04 00:58:00,1.74605,1.7462,1.74605,1.74615,15600000.0
2009-06-04 00:59:00,1.74585,1.74615,1.74555,1.74555,114800000.0
2009-06-04 01:00:00,1.74555,1.7461,1.7454,1.7454,128800000.0
2009-06-04 01:01:00,1.74545,1.74565,1.74515,1.74555,154000000.0
2009-06-04 01:02:00,1.74555,1.74565,1.7454,1.74565,21400000.0
2009-06-04 01:03:00,1.7457,1.7457,1.74535,1.7455,26000000.0
2009-06-04 01:04:00,1.7456,1.7456,1.74525,1.74545,79200000.0
2009-06-04 01:05:00,1.74555,1.7456,1.74525,1.7453,127000000.0
2009-06-04 01:06:00,1.7453,1.7454,1.74515,1.74535,47200000.0
2009-06-04 01:07:00,1.7454,1.7455,1.7449,1.74515,124000000.0
2009-06-04 01:08:00,1.7452,1.7454,1.74505,1.7453,62800000.0
2009-06-04 01:09:00,1.74535,1.74535,1.74525,1.74525,12800000.0
2009-06-04 01:10:00,1.74525,1.74545,1.74485,1.74545,87000000.0
2009-06-04 01:11:00,1.7454,1.7457,1.7454,1.7455,10000000.0
2009-06-04 01:12:00,1.74535,1.74535,1.74535,1.74535,3400000.0
2009-06-04 01:13:00,1.7454,1.74575,1.7452,1.7452,24400000.0
2009-06-04 01:14:00,1.7454,1.74555,1.7454,1.74555,5000000.0
2009-06-04 01:15:00,1.74545,1.74555,1.74525,1.74535,19400000.0
2009-06-04 01:16:00,1.74545,1.74545,1.74545,1.74545,3000000.0
2009-06-04 01:17:00,1.7456,1.7457,1.7456,1.7456,13000000.0
2009-06-04 01:18:00,1.74555,1.7457,1.74535,1.74555,26600000.0
2009-06-04 01:19:00,1.74565,1.7458,1.7455,1.7455,37800000.0
2009-06-04 01:20:00,1.74555,1.7459,1.74545,1.7458,34000000.0
2009-06-04 01:21:00,1.74585,1.74595,1.74585,1.74595,6000000.0
2009-06-04 01:22:00,1.7458,1.7459,1.7455,1.7458,20600000.0
2009-06-04 01:23:00,1.74575,1.7461,1.7456,1.7461,35800000.0
2009-06-04 01:24:00,1.7459,1.746,1.7459,1.746,5000000.0
2009-06-04 01:25:00,1.74595,1.746,1.7457,1.7458,48800000.0
2009-06-04 01:26:00,1.7459,1.7459,1.74585,1.7459,7400000.0
2009-06-04 01:27:00,1.7459,1.7464,1.7457,1.74625,57800000.0
2009-06-04 01:28:00,1.74625,1.74635,1.7461,1.7461,30200000.0
2009-06-04 01:29:00,1.74615,1.7462,1.7461,1.7462,7600000.0
2009-06-04 01:30:00,1.74615,1.74655,1.74615,1.7465,49000000.0
2009-06-04 01:31:00,1.74655,1.74695,1.7464,1.74655,36600000.0
2009-06-04 01:32:00,1.7466,1.74665,1.7465,1.74665,8200000.0
2009-06-04 01:33:00,1.74645,1.74655,1.74645,1.74645,3000000.0
2009-06-04 01:34:00,1.7465,1.74705,1.7464,1.74705,24800000.0
2009-06-04 01:35:00,1.74705,1.74725,1.747,1.747,24600000.0
2009-06-04 01:36:00,1.747,1.7472,1.74615,1.74625,125200000.0
2009-06-04 01:37:00,1.7462,1.7466,1.7461,1.74655,45000000.0
2009-06-04 01:38:00,1.74655,1.7468,1.74655,1.74665,18800000.0
2009-06-04 01:39:00,1.7467,1.7468,1.7467,1.7468,6600000.0
2009-06-04 01:40:00,1.7468,1.74685,1.74655,1.74655,32400000.0
2009-06-04 01:41:00,1.74645,1.7466,1.7461,1.7462,65400000.0
2009-06-04 01:42:00,1.7462,1.7468,1.7462,1.74655,63000000.0
2009-06-04 01:43:00,1.7465,1.7469,1.7465,1.7469,13200000.0
2009-06-04 01:44:00,1.74665,1.74695,1.7464,1.7464,39000000.0
2009-06-04 01:45:00,1.7464,1.74645,1.74625,1.74635,42600000.0
2009-06-04 01:46:00,1.74635,1.74675,1.74625,1.74645,30600000.0
2009-06-04 01:47:00,1.7464,1.7465,1.74625,1.74645,27200000.0
2009-06-04 01:48:00,1.74645,1.74655,1.7462,1.7463,35800000.0
2009-06-04 01:49:00,1.74615,1.7464,1.74585,1.74595,184400000.0
2009-06-04 01:50:00,1.74595,1.74605,1.74555,1.74565,58800000.0
2009-06-04 01:51:00,1.74565,1.74585,1.74525,1.7456,75600000.0
2009-06-04 01:52:00,1.74555,1.7458,1.74535,1.74555,87400000.0
2009-06-04 01:53:00,1.74555,1.74575,1.74535,1.7455,134000000.0
2009-06-04 01:54:00,1.7455,1.7455,1.74505,1.74525,150800000.0
2009-06-04 01:55:00,1.7452,1.74535,1.7452,1.74525,34000000.0
2009-06-04 01:56:00,1.74535,1.7454,1.74495,1.74515,122400000.0
2009-06-04 01:57:00,1.7452,1.7452,1.7447,1.7448,131000000.0
2009-06-04 01:58:00,1.74495,1.7456,1.7449,1.74555,117000000.0
2009-06-04 01:59:00,1.74555,1.7457,1.7455,1.7457,37600000.0
2009-06-04 02:00:00,1.7456,1.74615,1.74555,1.7457,48600000.0
2009-06-04 02:01:00,1.746,1.74615,1.74545,1.74545,65000000.0
2009-06-04 02:02:00,1.74545,1.74585,1.74535,1.74545,138400000.0
2009-06-04 02:03:00,1.74535,1.74605,1.7453,1.74605,55800000.0
2009-06-04 02:04:00,1.7457,1.74585,1.7453,1.7455,130800000.0
2009-06-04 02:05:00,1.74555,1.7461,1.74555,1.74605,77600000.0
2009-06-04 02:06:00,1.746,1.74605,1.7455,1.74565,86400000.0
2009-06-04 02:07:00,1.74555,1.74565,1.7453,1.7455,228400000.0
2009-06-04 02:08:00,1.74545,1.74545,1.7451,1.7454,69000000.0
2009-06-04 02:09:00,1.74535,1.7462,1.74535,1.746,129800000.0
2009-06-04 02:10:00,1.7461,1.74615,1.74545,1.7456,214400000.0
2009-06-04 02:11:00,1.74555,1.7456,1.7452,1.7453,144800000.0
2009-06-04 02:12:00,1.7453,1.7456,1.7451,1.7452,99200000.0
2009-06-04 02:13:00,1.7452,1.74565,1.74515,1.74545,84400000.0
2009-06-04 02:14:00,1.7455,1.7456,1.74535,1.7455,37600000.0
2009-06-04 02:15:00,1.74565,1.74615,1.7455,1.7459,98800000.0
2009-06-04 02:16:00,1.7459,1.74635,1.7458,1.74625,109800000.0
2009-06-04 02:17:00,1.7463,1.7463,1.7454,1.74605,141200000.0
2009-06-04 02:18:00,1.74595,1.7464,1.74555,1.74585,123800000.0
2009-06-04 02:19:00,1.74595,1.746,1.7454,1.7455,187800000.0
2009-06-04 02:20:00,1.74545,1.74605,1.74535,1.74595,142600000.0
2009-06-04 02:21:00,1.7459,1.7461,1.7453,1.74535,228000000.0
2009-06-04 02:22:00,1.7454,1.7455,1.74495,1.74525,150200000.0
2009-06-04 02:23:00,1.74525,1.7453,1.74445,1.74455,195400000.0
2009-06-04 02:24:00,1.74455,1.745,1.74435,1.74445,98600000.0
2009-06-04 02:25:00,1.7445,1.7451,1.74435,1.74475,96000000.0
2009-06-04 02:26:00,1.74475,1.74505,1.7444,1.7447,214600000.0
2009-06-04 02:27:00,1.74475,1.74495,1.7446,1.74485,64400000.0
2009-06-04 02:28:00,1.7449,1.7449,1.74415,1.7442,263400000.0
2009-06-04 02:29:00,1.7442,1.74435,1.74415,1.74415,60000000.0
2009-06-04 02:30:00,1.74425,1.74465,1.74415,1.74445,218600000.0
2009-06-04 02:31:00,1.7445,1.7445,1.74415,1.74415,73000000.0
2009-06-04 02:32:00,1.7442,1.74445,1.74405,1.7442,190000000.0
2009-06-04 02:33:00,1.7443,1.7446,1.7441,1.74415,217399999.0
2009-06-04 02:34:00,1.7441,1.74475,1.7441,1.7444,160200000.0
2009-06-04 02:35:00,1.7445,1.74475,1.74435,1.74445,209800000.0
2009-06-04 02:36:00,1.7444,1.74465,1.7444,1.7444,179600000.0
2009-06-04 02:37:00,1.7444,1.7446,1.7444,1.7446,53600000.0
2009-06-04 02:38:00,1.7446,1.74475,1.74455,1.74465,20400000.0
2009-06-04 02:39:00,1.74455,1.74485,1.74455,1.7447,37400000.0
2009-06-04 02:40:00,1.7447,1.7447,1.74455,1.7446,31800000.0
2009-06-04 02:41:00,1.7446,1.7446,1.74415,1.7444,35200000.0
2009-06-04 02:42:00,1.7443,1.7445,1.7443,1.7445,12200000.0
2009-06-04 02:43:00,1.74455,1.74465,1.7442,1.7442,84600000.0
2009-06-04 02:44:00,1.74415,1.7443,1.74395,1.7442,130000000.0
2009-06-04 02:45:00,1.74435,1.7447,1.7442,1.7444,270800000.0
2009-06-04 02:46:00,1.7444,1.7446,1.74435,1.74435,86400000.0
2009-06-04 02:47:00,1.7444,1.7446,1.74435,1.7446,40800000.0
2009-06-04 02:48:00,1.7447,1.7447,1.7446,1.7447,17800000.0
2009-06-04 02:49:00,1.7447,1.74475,1.7444,1.74475,44600000.0
2009-06-04 02:50:00,1.7447,1.7447,1.7447,1.7447,3000000.0
2009-06-04 02:51:00,1.7447,1.74485,1.7446,1.7446,68200000.0
2009-06-04 02:52:00,1.74465,1.74465,1.7444,1.7445,81800000.0
2009-06-04 02:53:00,1.74455,1.74495,1.74435,1.74455,208200000.0
2009-06-04 02:54:00,1.74455,1.7446,1.74415,1.7443,76800000.0
2009-06-04 02:55:00,1.74395,1.74435,1.74385,1.74415,109000000.0
2009-06-04 02:56:00,1.7442,1.7443,1.74385,1.74425,138000000.0
2009-06-04 02:57:00,1.74425,1.7444,1.74415,1.74425,94200000.0
2009-06-04 02:58:00,1.74425,1.7444,1.74425,1.7444,9200000.0
2009-06-04 02:59:00,1.74435,1.7444,1.74425,1.7444,67200000.0
2009-06-04 03:00:00,1.7443,1.7445,1.744,1.744,44000000.0
2009-06-04 03:01:00,1.74415,1.7444,1.7441,1.74425,71600000.0
2009-06-04 03:02:00,1.7444,1.74455,1.7442,1.7443,84600000.0
2009-06-04 03:03:00,1.7443,1.74435,1.74425,1.74425,24200000.0
2009-06-04 03:04:00,1.7443,1.7443,1.7443,1.7443,3200000.0
2009-06-04 03:05:00,1.7444,1.7444,1.74425,1.74425,20800000.0
2009-06-04 03:06:00,1.7443,1.7443,1.7442,1.74425,28000000.0
2009-06-04 03:07:00,1.7442,1.74435,1.7441,1.74415,49800000.0
2009-06-04 03:08:00,1.7442,1.7443,1.7441,1.7442,48200000.0
2009-06-04 03:09:00,1.74435,1.7446,1.7439,1.7441,127800000.0
2009-06-04 03:10:00,1.744,1.74425,1.7438,1.7439,204000000.0
2009-06-04 03:11:00,1.7439,1.744,1.7437,1.744,81800000.0
2009-06-04 03:12:00,1.7441,1.7441,1.744,1.74405,23600000.0
2009-06-04 03:13:00,1.74415,1.7448,1.7439,1.74425,301000000.0
2009-06-04 03:14:00,1.7443,1.74435,1.74385,1.74395,212000000.0
2009-06-04 03:15:00,1.744,1.74415,1.74395,1.74405,122400000.0
2009-06-04 03:16:00,1.7441,1.74425,1.74405,1.74415,85800000.0
2009-06-04 03:17:00,1.74415,1.74435,1.74415,1.74415,42200000.0
2009-06-04 03:18:00,1.74415,1.74455,1.74415,1.74435,32000000.0
2009-06-04 03:19:00,1.74425,1.7443,1.7441,1.7442,30400000.0
2009-06-04 03:20:00,1.7441,1.7445,1.7441,1.7444,32600000.0
2009-06-04 03:21:00,1.74435,1.74455,1.7441,1.7441,57400000.0
2009-06-04 03:22:00,1.74415,1.7445,1.7441,1.74435,55600000.0
2009-06-04 03:23:00,1.74445,1.7445,1.74395,1.74405,57600000.0
2009-06-04 03:24:00,1.74405,1.74425,1.74375,1.7438,49200000.0
2009-06-04 03:25:00,1.74385,1.74425,1.7438,1.744,127000000.0
2009-06-04 03:26:00,1.744,1.7441,1.7438,1.7439,79000000.0
2009-06-04 03:27:00,1.74395,1.74415,1.74385,1.7441,121800000.0
2009-06-04 03:28:00,1.7441,1.74415,1.74405,1.74415,79400000.0
2009-06-04 03:29:00,1.74415,1.74415,1.7436,1.7439,189400000.0
2009-06-04 03:30:00,1.7439,1.744,1.74365,1.7439,199600000.0
2009-06-04 03:31:00,1.7439,1.74395,1.7436,1.7438,46600000.0
2009-06-04 03:32:00,1.7437,1.7437,1.7431,1.74345,43800000.0
2009-06-04 03:33:00,1.74345,1.74385,1.74345,1.74365,174000000.0
2009-06-04 03:34:00,1.7436,1.74395,1.74355,1.7439,84400000.0
2009-06-04 03:35:00,1.7439,1.744,1.7437,1.74375,79000000.0
2009-06-04 03:36:00,1.74375,1.7439,1.74375,1.7439,33000000.0
2009-06-04 03:37:00,1.74395,1.74405,1.74385,1.74395,58400000.0
2009-06-04 03:38:00,1.744,1.7442,1.74385,1.7441,110600000.0
2009-06-04 03:39:00,1.74405,1.7444,1.74385,1.7442,49600000.0
2009-06-04 03:40:00,1.7442,1.7442,1.74315,1.74325,114800000.0
2009-06-04 03:41:00,1.74325,1.7438,1.7431,1.7437,139600000.0
2009-06-04 03:42:00,1.7437,1.74375,1.74345,1.7436,51800000.0
2009-06-04 03:43:00,1.7436,1.74375,1.7435,1.7437,54200000.0
2009-06-04 03:44:00,1.7436,1.744,1.7436,1.74395,25400000.0
2009-06-04 03:45:00,1.74395,1.7443,1.74395,1.74425,21000000.0
2009-06-04 03:46:00,1.7443,1.7445,1.7442,1.7445,26400000.0
2009-06-04 03:47:00,1.7446,1.7446,1.74435,1.7444,30000000.0
2009-06-04 03:48:00,1.7444,1.7447,1.7441,1.74425,86600000.0
2009-06-04 03:49:00,1.7443,1.74445,1.74415,1.74415,56400000.0
2009-06-04 03:50:00,1.74425,1.74425,1.74395,1.74415,24000000.0
2009-06-04 03:51:00,1.7441,1.7441,1.7439,1.744,23600000.0
2009-06-04 03:52:00,1.74405,1.74405,1.7436,1.74385,85800000.0
2009-06-04 03:53:00,1.74385,1.7441,1.7436,1.7436,124800000.0
2009-06-04 03:54:00,1.7436,1.74365,1.7435,1.74365,24400000.0
2009-06-04 03:55:00,1.74365,1.74385,1.74355,1.74375,46600000.0
2009-06-04 03:56:00,1.74375,1.74385,1.74325,1.74345,57200000.0
2009-06-04 03:57:00,1.74345,1.7436,1.74315,1.7436,76800000.0
2009-06-04 03:58:00,1.7434,1.7434,1.74315,1.7432,67800000.0
2009-06-04 03:59:00,1.7429,1.74305,1.7424,1.7425,78600000.0
2009-06-04 04:00:00,1.74255,1.7429,1.742,1.74215,110800000.0
2009-06-04 04:01:00,1.74205,1.74225,1.7418,1.74215,52400000.0
2009-06-04 04:02:00,1.7422,1.74265,1.742,1.74235,71200000.0
2009-06-04 04:03:00,1.74235,1.74275,1.74215,1.7427,269800000.0
2009-06-04 04:04:00,1.7426,1.7427,1.74215,1.7422,96200000.0
2009-06-04 04:05:00,1.7424,1.7424,1.74205,1.7421,101400000.0
2009-06-04 04:06:00,1.7421,1.7422,1.74205,1.74205,150800000.0
2009-06-04 04:07:00,1.7421,1.74225,1.74195,1.742,136600000.0
2009-06-04 04:08:00,1.742,1.74225,1.7418,1.74215,91000000.0
2009-06-04 04:09:00,1.7421,1.7422,1.7419,1.7421,50600000.0
2009-06-04 04:10:00,1.742,1.74215,1.74185,1.742,56000000.0
2009-06-04 04:11:00,1.74215,1.7422,1.742,1.74215,45000000.0
2009-06-04 04:12:00,1.74215,1.7425,1.7421,1.7424,42800000.0
2009-06-04 04:13:00,1.7424,1.7424,1.742,1.7423,78600000.0
2009-06-04 04:14:00,1.7423,1.7424,1.7421,1.7421,29400000.0
2009-06-04 04:15:00,1.7422,1.74225,1.74205,1.7422,45800000.0
2009-06-04 04:16:00,1.74225,1.74225,1.7421,1.7421,13400000.0
2009-06-04 04:17:00,1.74205,1.74215,1.742,1.7421,22200000.0
2009-06-04 04:18:00,1.7421,1.7423,1.7421,1.7423,10000000.0
2009-06-04 04:19:00,1.74235,1.7424,1.74235,1.7424,12000000.0
2009-06-04 04:20:00,1.7424,1.7424,1.7421,1.7422,39000000.0
2009-06-04 04:21:00,1.7422,1.7427,1.7421,1.74255,81400000.0
2009-06-04 04:22:00,1.74255,1.7429,1.74235,1.74255,118600000.0
2009-06-04 04:23:00,1.74255,1.74325,1.74255,1.743,181200000.0
2009-06-04 04:24:00,1.743,1.7436,1.7429,1.7436,67000000.0
2009-06-04 04:25:00,1.7436,1.7436,1.7428,1.7428,64000000.0
2009-06-04 04:26:00,1.74295,1.743,1.74275,1.74275,126000000.0
2009-06-04 04:27:00,1.74275,1.7428,1.7427,1.7427,35400000.0
2009-06-04 04:28:00,1.7427,1.74295,1.74255,1.7428,67800000.0
2009-06-04 04:29:00,1.74275,1.74305,1.7423,1.7429,130800000.0
2009-06-04 04:30:00,1.7428,1.7428,1.74215,1.74245,177000000.0
2009-06-04 04:31:00,1.7425,1.7432,1.74225,1.743,172400000.0
2009-06-04 04:32:00,1.743,1.74305,1.74265,1.74265,31000000.0
2009-06-04 04:33:00,1.74265,1.74295,1.7424,1.7425,69800000.0
2009-06-04 04:34:00,1.7425,1.74275,1.74225,1.74225,102400000.0
2009-06-04 04:35:00,1.74225,1.7426,1.7421,1.7423,261200000.0
2009-06-04 04:36:00,1.74235,1.74235,1.742,1.742,127400000.0
2009-06-04 04:37:00,1.742,1.7422,1.74145,1.7419,132200000.0
2009-06-04 04:38:00,1.7419,1.742,1.7417,1.742,50600000.0
2009-06-04 04:39:00,1.74195,1.742,1.7417,1.7418,89400000.0
2009-06-04 04:40:00,1.7418,1.7421,1.74155,1.74155,154400000.0
2009-06-04 04:41:00,1.74155,1.74175,1.74155,1.74175,51000000.0
2009-06-04 04:42:00,1.7418,1.74205,1.74165,1.74195,99200000.0
2009-06-04 04:43:00,1.74195,1.74215,1.74175,1.7418,60400000.0
2009-06-04 04:44:00,1.74185,1.74255,1.74165,1.7423,129400000.0
2009-06-04 04:45:00,1.74215,1.7423,1.74205,1.7423,57000000.0
2009-06-04 04:46:00,1.74225,1.7424,1.742,1.7424,132400000.0
2009-06-04 04:47:00,1.7424,1.7429,1.74235,1.74275,121400000.0
2009-06-04 04:48:00,1.7428,1.743,1.7427,1.7428,44800000.0
2009-06-04 04:49:00,1.74275,1.743,1.74275,1.743,91400000.0
2009-06-04 04:50:00,1.743,1.74315,1.74295,1.743,58200000.0
2009-06-04 04:51:00,1.74305,1.7431,1.743,1.743,12200000.0
2009-06-04 04:52:00,1.74305,1.74315,1.74305,1.74305,39800000.0
2009-06-04 04:53:00,1.74305,1.74325,1.74305,1.74325,17600000.0
2009-06-04 04:54:00,1.7432,1.7432,1.74295,1.743,57200000.0
2009-06-04 04:55:00,1.743,1.74315,1.743,1.7431,14400000.0
2009-06-04 04:56:00,1.7431,1.7431,1.7431,1.7431,6400000.0
2009-06-04 04:57:00,1.7431,1.7433,1.7429,1.74295,88200000.0
2009-06-04 04:58:00,1.743,1.74305,1.74205,1.74265,189000000.0
2009-06-04 04:59:00,1.74275,1.74285,1.74255,1.74285,84200000.0
2009-06-04 05:00:00,1.7428,1.7431,1.74275,1.7431,142600000.0
2009-06-04 05:01:00,1.74315,1.7432,1.74225,1.74235,108800000.0
2009-06-04 05:02:00,1.7424,1.7428,1.742,1.74265,130800000.0
2009-06-04 05:03:00,1.7426,1.7429,1.74255,1.74285,44800000.0
2009-06-04 05:04:00,1.7428,1.7428,1.74275,1.7428,66200000.0
2009-06-04 05:05:00,1.7428,1.74285,1.74275,1.7428,61800000.0
2009-06-04 05:06:00,1.7428,1.7428,1.7421,1.7421,26600000.0
2009-06-04 05:07:00,1.7422,1.74255,1.7422,1.7424,69400000.0
2009-06-04 05:08:00,1.7423,1.7424,1.7419,1.7422,38000000.0
2009-06-04 05:09:00,1.7421,1.7422,1.74165,1.74215,112000000.0
2009-06-04 05:10:00,1.74205,1.74215,1.7414,1.7415,135400000.0
2009-06-04 05:11:00,1.74155,1.74155,1.7414,1.7415,70200000.0
2009-06-04 05:12:00,1.74145,1.7416,1.74145,1.74155,42600000.0
2009-06-04 05:13:00,1.74155,1.74175,1.74155,1.74155,119200000.0
2009-06-04 05:14:00,1.74155,1.7416,1.74145,1.74145,46200000.0
2009-06-04 05:15:00,1.74145,1.7418,1.74145,1.7418,101400000.0
2009-06-04 05:16:00,1.7418,1.74205,1.7417,1.74195,142200000.0
2009-06-04 05:17:00,1.7419,1.742,1.7416,1.7417,119000000.0
2009-06-04 05:18:00,1.74175,1.74195,1.7415,1.7416,93600000.0
2009-06-04 05:19:00,1.74175,1.74195,1.74175,1.74185,41200000.0
2009-06-04 05:20:00,1.7418,1.74185,1.74175,1.74175,65600000.0
2009-06-04 05:21:00,1.7418,1.7418,1.7412,1.74135,45800000.0
2009-06-04 05:22:00,1.74165,1.7417,1.74165,1.7417,15000000.0
2009-06-04 05:23:00,1.74165,1.7418,1.7415,1.74155,59200000.0
2009-06-04 05:24:00,1.74155,1.7417,1.74135,1.74135,41200000.0
2009-06-04 05:25:00,1.74145,1.7415,1.7413,1.74135,26400000.0
2009-06-04 05:26:00,1.74115,1.74135,1.7411,1.7413,50000000.0
2009-06-04 05:27:00,1.74135,1.7415,1.7412,1.7412,91800000.0
2009-06-04 05:28:00,1.7412,1.7418,1.7412,1.74165,106200000.0
2009-06-04 05:29:00,1.74165,1.7417,1.74125,1.7413,78200000.0
2009-06-04 05:30:00,1.7413,1.74145,1.74115,1.74145,60400000.0
2009-06-04 05:31:00,1.74165,1.7418,1.74165,1.7417,16800000.0
2009-06-04 05:32:00,1.74175,1.7418,1.7417,1.74175,36000000.0
2009-06-04 05:33:00,1.7418,1.7418,1.7417,1.7417,20400000.0
2009-06-04 05:34:00,1.7417,1.7417,1.7417,1.7417,9600000.0
2009-06-04 05:35:00,1.74175,1.7418,1.7417,1.7418,31200000.0
2009-06-04 05:36:00,1.7418,1.742,1.7418,1.742,9600000.0
2009-06-04 05:37:00,1.74195,1.74215,1.74175,1.74185,67800000.0
2009-06-04 05:38:00,1.74185,1.74195,1.7417,1.7417,30200000.0
2009-06-04 05:39:00,1.74175,1.74175,1.74125,1.74125,56600000.0
2009-06-04 05:40:00,1.7413,1.74135,1.74115,1.7412,71200000.0
2009-06-04 05:41:00,1.7413,1.7413,1.7412,1.7413,19200000.0
2009-06-04 05:42:00,1.7414,1.74145,1.7412,1.7413,29800000.0
2009-06-04 05:43:00,1.7413,1.7413,1.74085,1.7411,78800000.0
2009-06-04 05:44:00,1.74115,1.7412,1.7411,1.74115,26600000.0
2009-06-04 05:45:00,1.74105,1.74115,1.74105,1.7411,26800000.0
2009-06-04 05:46:00,1.7411,1.74135,1.7409,1.7409,86800000.0
2009-06-04 05:47:00,1.74105,1.74115,1.74105,1.74115,5600000.0
2009-06-04 05:48:00,1.74115,1.74115,1.741,1.741,20200000.0
2009-06-04 05:49:00,1.74075,1.74075,1.74075,1.74075,3200000.0
2009-06-04 05:50:00,1.74075,1.741,1.73745,1.73765,182900000.0
2009-06-04 05:51:00,1.73765,1.7387,1.73765,1.7387,245800000.0
2009-06-04 05:52:00,1.73865,1.739,1.73865,1.7389,49800000.0
2009-06-04 05:53:00,1.73895,1.739,1.73875,1.73885,45000000.0
2009-06-04 05:54:00,1.73885,1.7389,1.7382,1.7383,93600000.0
2009-06-04 05:55:00,1.73825,1.73835,1.738,1.7382,100800000.0
2009-06-04 05:56:00,1.73815,1.73845,1.73815,1.73835,55400000.0
2009-06-04 05:57:00,1.7384,1.7384,1.7376,1.73765,74200000.0
2009-06-04 05:58:00,1.73765,1.73805,1.7372,1.73805,232800000.0
2009-06-04 05:59:00,1.73795,1.73805,1.7372,1.73725,144200000.0
2009-06-04 06:00:00,1.7373,1.7375,1.737,1.7372,109400000.0
2009-06-04 06:01:00,1.7372,1.73735,1.73665,1.73675,155400000.0
2009-06-04 06:02:00,1.73675,1.73725,1.7367,1.737,135600000.0
2009-06-04 06:03:00,1.73705,1.73725,1.73685,1.73705,146800000.0
2009-06-04 06:04:00,1.73705,1.73735,1.7369,1.73735,99400000.0
2009-06-04 06:05:00,1.7375,1.7375,1.73705,1.73705,176800000.0
2009-06-04 06:06:00,1.73705,1.7373,1.73695,1.737,25200000.0
2009-06-04 06:07:00,1.737,1.73755,1.73695,1.73755,65600000.0
2009-06-04 06:08:00,1.73755,1.738,1.7374,1.7376,64000000.0
2009-06-04 06:09:00,1.7376,1.7376,1.73735,1.7374,72800000.0
2009-06-04 06:10:00,1.73745,1.73765,1.73735,1.73745,77800000.0
2009-06-04 06:11:00,1.7374,1.7375,1.7366,1.73665,71400000.0
2009-06-04 06:12:00,1.73665,1.7371,1.73665,1.73695,66600000.0
2009-06-04 06:13:00,1.737,1.737,1.73625,1.73695,155000000.0
2009-06-04 06:14:00,1.7365,1.7368,1.73635,1.7367,116200000.0
2009-06-04 06:15:00,1.7367,1.7367,1.7366,1.7366,45600000.0
2009-06-04 06:16:00,1.7366,1.73665,1.7364,1.7364,70600000.0
2009-06-04 06:17:00,1.7364,1.73695,1.73635,1.7364,75200000.0
2009-06-04 06:18:00,1.73635,1.73685,1.7363,1.7368,54200000.0
2009-06-04 06:19:00,1.73685,1.737,1.7368,1.7368,22800000.0
2009-06-04 06:20:00,1.7368,1.73695,1.73645,1.7368,120200000.0
2009-06-04 06:21:00,1.7368,1.73685,1.73635,1.73645,225400000.0
2009-06-04 06:22:00,1.7366,1.7369,1.73645,1.7366,145800000.0
2009-06-04 06:23:00,1.7366,1.7369,1.7365,1.7366,149600000.0
2009-06-04 06:24:00,1.7366,1.7366,1.7363,1.7363,35000000.0
2009-06-04 06:25:00,1.7363,1.73635,1.73605,1.73615,165600000.0
2009-06-04 06:26:00,1.7361,1.73675,1.7361,1.73675,141400000.0
2009-06-04 06:27:00,1.7366,1.7366,1.73635,1.7364,125200000.0
2009-06-04 06:28:00,1.7364,1.7365,1.7363,1.73635,85000000.0
2009-06-04 06:29:00,1.7364,1.7365,1.7362,1.73625,49400000.0
2009-06-04 06:30:00,1.73615,1.7362,1.736,1.7361,51800000.0
2009-06-04 06:31:00,1.7361,1.7361,1.7355,1.7355,213000000.0
2009-06-04 06:32:00,1.7355,1.73565,1.7353,1.7354,98600000.0
2009-06-04 06:33:00,1.7354,1.73565,1.735,1.735,93000000.0
2009-06-04 06:34:00,1.73505,1.73505,1.73495,1.73505,42600000.0
2009-06-04 06:35:00,1.73505,1.7354,1.735,1.7351,94600000.0
2009-06-04 06:36:00,1.7351,1.7351,1.7336,1.7338,164800000.0
2009-06-04 06:37:00,1.73385,1.73445,1.73365,1.7342,277400000.0
2009-06-04 06:38:00,1.7343,1.73445,1.73375,1.73425,199200000.0
2009-06-04 06:39:00,1.73415,1.7345,1.7338,1.7339,110400000.0
2009-06-04 06:40:00,1.73385,1.73465,1.73385,1.7346,122000000.0
2009-06-04 06:41:00,1.7346,1.73465,1.73405,1.73455,139400000.0
2009-06-04 06:42:00,1.73455,1.73475,1.7341,1.73425,102200000.0
2009-06-04 06:43:00,1.7343,1.73435,1.73405,1.73405,86400000.0
2009-06-04 06:44:00,1.73405,1.73415,1.7334,1.7335,152000000.0
2009-06-04 06:45:00,1.7335,1.73365,1.7332,1.7334,121400000.0
2009-06-04 06:46:00,1.7334,1.7335,1.7329,1.7329,152400000.0
2009-06-04 06:47:00,1.73295,1.73325,1.73275,1.73325,87800000.0
2009-06-04 06:48:00,1.73335,1.73345,1.73275,1.73335,215400000.0
2009-06-04 06:49:00,1.7334,1.7336,1.7327,1.7328,147200000.0
2009-06-04 06:50:00,1.7329,1.7332,1.73275,1.73305,151600000.0
2009-06-04 06:51:00,1.733,1.73335,1.73285,1.73335,236600000.0
2009-06-04 06:52:00,1.73345,1.7337,1.73345,1.7336,134200000.0
2009-06-04 06:53:00,1.73355,1.73395,1.7332,1.73335,248600000.0
2009-06-04 06:54:00,1.7334,1.7339,1.7333,1.7338,139600000.0
2009-06-04 06:55:00,1.73385,1.73405,1.7336,1.73405,114400000.0
2009-06-04 06:56:00,1.73405,1.73405,1.73385,1.73385,12800000.0
2009-06-04 06:57:00,1.7339,1.73395,1.73335,1.73355,173000000.0
2009-06-04 06:58:00,1.7335,1.73365,1.73305,1.7332,130600000.0
2009-06-04 06:59:00,1.73315,1.73345,1.73285,1.7333,167600000.0
2009-06-04 07:00:00,1.73335,1.73355,1.7333,1.73345,161000000.0
2009-06-04 07:01:00,1.73345,1.73375,1.7333,1.73345,220800000.0
2009-06-04 07:02:00,1.7336,1.7339,1.73345,1.73385,118800000.0
2009-06-04 07:03:00,1.7339,1.7341,1.7338,1.73405,87400000.0
2009-06-04 07:04:00,1.73405,1.73445,1.7339,1.73445,91400000.0
2009-06-04 07:05:00,1.73445,1.73505,1.7343,1.7346,250000000.0
2009-06-04 07:06:00,1.73475,1.73515,1.73465,1.73515,80200000.0
2009-06-04 07:07:00,1.7351,1.73535,1.73425,1.73445,254000000.0
2009-06-04 07:08:00,1.7346,1.73495,1.7346,1.7349,49200000.0
2009-06-04 07:09:00,1.73495,1.73565,1.7349,1.73565,129000000.0
2009-06-04 07:10:00,1.73565,1.7361,1.7355,1.73595,109000000.0
2009-06-04 07:11:00,1.73595,1.73605,1.7357,1.73605,61000000.0
2009-06-04 07:12:00,1.736,1.73625,1.73565,1.7358,66800000.0
2009-06-04 07:13:00,1.73575,1.7358,1.7356,1.7357,53800000.0
2009-06-04 07:14:00,1.7357,1.7361,1.73565,1.73585,133400000.0
2009-06-04 07:15:00,1.73605,1.7362,1.7359,1.7359,37800000.0
2009-06-04 07:16:00,1.736,1.73615,1.73555,1.73585,164600000.0
2009-06-04 07:17:00,1.73585,1.7359,1.7355,1.73585,111200000.0
2009-06-04 07:18:00,1.7359,1.7363,1.7358,1.736,211200000.0
2009-06-04 07:19:00,1.736,1.7364,1.7359,1.736,234400000.0
2009-06-04 07:20:00,1.7361,1.73645,1.73585,1.73585,150400000.0
2009-06-04 07:21:00,1.73595,1.7361,1.7359,1.7359,72400000.0
2009-06-04 07:22:00,1.73585,1.73585,1.7353,1.73575,316400000.0
2009-06-04 07:23:00,1.7357,1.73575,1.7352,1.7352,127800000.0
2009-06-04 07:24:00,1.73515,1.73525,1.7351,1.7352,77800000.0
2009-06-04 07:25:00,1.73525,1.7356,1.7352,1.7356,41600000.0
2009-06-04 07:26:00,1.73555,1.7356,1.73505,1.73525,210000000.0
2009-06-04 07:27:00,1.7353,1.7355,1.73525,1.73545,128400000.0
2009-06-04 07:28:00,1.7355,1.73585,1.7353,1.7354,124100000.0
2009-06-04 07:29:00,1.73535,1.7359,1.73515,1.7358,162800000.0
2009-06-04 07:30:00,1.73585,1.7359,1.7354,1.7354,50800000.0
2009-06-04 07:31:00,1.73565,1.73585,1.7348,1.73545,144000000.0
2009-06-04 07:32:00,1.73545,1.73605,1.73545,1.73575,141800000.0
2009-06-04 07:33:00,1.7359,1.73595,1.7354,1.7358,171600000.0
2009-06-04 07:34:00,1.7361,1.73615,1.73555,1.73555,107600000.0
2009-06-04 07:35:00,1.73555,1.73575,1.7354,1.7355,83400000.0
2009-06-04 07:36:00,1.7355,1.7358,1.7355,1.73565,78400000.0
2009-06-04 07:37:00,1.73565,1.73575,1.73525,1.7354,78400000.0
2009-06-04 07:38:00,1.7354,1.7356,1.7353,1.7356,131200000.0
2009-06-04 07:39:00,1.7356,1.7358,1.7355,1.7357,21600000.0
2009-06-04 07:40:00,1.7357,1.73595,1.73545,1.73545,119600000.0
2009-06-04 07:41:00,1.7354,1.73555,1.7345,1.73485,149400000.0
2009-06-04 07:42:00,1.73495,1.73515,1.7341,1.7341,244000000.0
2009-06-04 07:43:00,1.73405,1.7343,1.734,1.73405,39200000.0
2009-06-04 07:44:00,1.73405,1.73465,1.73405,1.7344,224000000.0
2009-06-04 07:45:00,1.7345,1.7345,1.7342,1.7345,84400000.0
2009-06-04 07:46:00,1.7345,1.73475,1.73405,1.73445,165200000.0
2009-06-04 07:47:00,1.73445,1.73445,1.73365,1.73425,256800000.0
2009-06-04 07:48:00,1.7342,1.73425,1.7333,1.7338,176200000.0
2009-06-04 07:49:00,1.7338,1.7341,1.7335,1.7341,126400000.0
2009-06-04 07:50:00,1.73415,1.7342,1.7335,1.7341,165400000.0
2009-06-04 07:51:00,1.73415,1.7343,1.7338,1.73415,331400000.0
2009-06-04 07:52:00,1.73435,1.73435,1.7339,1.73405,223000000.0
2009-06-04 07:53:00,1.7341,1.7341,1.73365,1.7337,156400000.0
2009-06-04 07:54:00,1.7337,1.73395,1.73365,1.73395,208400000.0
2009-06-04 07:55:00,1.734,1.73435,1.7337,1.73385,81200000.0
2009-06-04 07:56:00,1.73385,1.7341,1.7337,1.73385,165400000.0
2009-06-04 07:57:00,1.7338,1.73455,1.73365,1.73455,183600000.0
2009-06-04 07:58:00,1.7346,1.7346,1.7337,1.73435,225000000.0
2009-06-04 07:59:00,1.73435,1.7346,1.734,1.734,308000000.0
2009-06-04 08:00:00,1.73405,1.7349,1.73405,1.7342,261000000.0
2009-06-04 08:01:00,1.7342,1.73505,1.7332,1.73505,217800000.0
2009-06-04 08:02:00,1.7351,1.7351,1.73405,1.7343,220600000.0
2009-06-04 08:03:00,1.7343,1.7348,1.734,1.7347,145600000.0
2009-06-04 08:04:00,1.7347,1.73565,1.73465,1.73505,278200000.0
2009-06-04 08:05:00,1.73505,1.7354,1.7344,1.73455,212000000.0
2009-06-04 08:06:00,1.7345,1.73465,1.734,1.7344,154400000.0
2009-06-04 08:07:00,1.73435,1.73485,1.7335,1.73455,185800000.0
2009-06-04 08:08:00,1.73435,1.73485,1.73435,1.73485,131800000.0
2009-06-04 08:09:00,1.7349,1.7349,1.73425,1.7345,171800000.0
2009-06-04 08:10:00,1.73455,1.7348,1.7345,1.73455,79800000.0
2009-06-04 08:11:00,1.73455,1.73575,1.73455,1.73545,117800000.0
2009-06-04 08:12:00,1.7354,1.73575,1.73535,1.73575,87400000.0
2009-06-04 08:13:00,1.7358,1.7364,1.7354,1.7362,232400000.0
2009-06-04 08:14:00,1.7361,1.73665,1.7361,1.7363,241000000.0
2009-06-04 08:15:00,1.73635,1.73665,1.73605,1.7366,181200000.0
2009-06-04 08:16:00,1.7366,1.7367,1.73615,1.7363,174800000.0
2009-06-04 08:17:00,1.7364,1.73665,1.7357,1.7357,176400000.0
2009-06-04 08:18:00,1.7356,1.73625,1.73545,1.7358,193000000.0
2009-06-04 08:19:00,1.7359,1.7364,1.73585,1.7363,158400000.0
2009-06-04 08:20:00,1.7356,1.736,1.735,1.7353,177400000.0
2009-06-04 08:21:00,1.73535,1.73585,1.73505,1.7356,154200000.0
2009-06-04 08:22:00,1.73545,1.73585,1.73505,1.73585,232600000.0
2009-06-04 08:23:00,1.73585,1.7363,1.7357,1.736,346800000.0
2009-06-04 08:24:00,1.736,1.73615,1.73545,1.73585,308200000.0
2009-06-04 08:25:00,1.73585,1.73675,1.73585,1.73665,183400000.0
2009-06-04 08:26:00,1.73655,1.737,1.73605,1.7363,195000000.0
2009-06-04 08:27:00,1.7362,1.73645,1.7359,1.7362,194800000.0
2009-06-04 08:28:00,1.7362,1.7372,1.7361,1.7362,291600000.0
2009-06-04 08:29:00,1.7362,1.7367,1.7356,1.7367,167000000.0
2009-06-04 08:30:00,1.7367,1.7367,1.7364,1.7366,99800000.0
2009-06-04 08:31:00,1.7365,1.7369,1.73605,1.7367,276200000.0
2009-06-04 08:32:00,1.7367,1.737,1.7362,1.73685,343200000.0
2009-06-04 08:33:00,1.73685,1.7371,1.73655,1.7367,247000000.0
2009-06-04 08:34:00,1.73675,1.73715,1.73655,1.73705,325800000.0
2009-06-04 08:35:00,1.7371,1.73715,1.7367,1.7369,313400000.0
2009-06-04 08:36:00,1.73685,1.7369,1.73635,1.73685,321200000.0
2009-06-04 08:37:00,1.73665,1.73685,1.73625,1.7367,341600000.0
2009-06-04 08:38:00,1.73665,1.73775,1.7364,1.73745,603000000.0
2009-06-04 08:39:00,1.73745,1.73755,1.737,1.7374,441000000.0
2009-06-04 08:40:00,1.73735,1.73765,1.73695,1.7373,483600000.0
2009-06-04 08:41:00,1.7373,1.73745,1.73645,1.7366,337200000.0
2009-06-04 08:42:00,1.73655,1.7369,1.73645,1.73645,342400000.0
2009-06-04 08:43:00,1.73625,1.7366,1.73595,1.7363,413400000.0
2009-06-04 08:44:00,1.73625,1.73715,1.73555,1.7368,483200000.0
2009-06-04 08:45:00,1.73675,1.73695,1.73595,1.7367,620200000.0
2009-06-04 08:46:00,1.73675,1.7373,1.7363,1.73655,708700000.0
2009-06-04 08:47:00,1.73655,1.73755,1.73655,1.73715,768400000.0
2009-06-04 08:48:00,1.73715,1.7372,1.73665,1.7368,418600000.0
2009-06-04 08:49:00,1.73695,1.73745,1.73685,1.73725,447600000.0
2009-06-04 08:50:00,1.73715,1.73715,1.73665,1.73675,555000000.0
2009-06-04 08:51:00,1.7367,1.73675,1.7365,1.7366,610800000.0
2009-06-04 08:52:00,1.73675,1.73685,1.7365,1.73665,398600000.0
2009-06-04 08:53:00,1.7366,1.73675,1.73645,1.73655,566200000.0
2009-06-04 08:54:00,1.73655,1.7369,1.73645,1.73665,383200000.0
2009-06-04 08:55:00,1.73665,1.7369,1.7365,1.73675,191000000.0
2009-06-04 08:56:00,1.73675,1.7368,1.73645,1.7365,258600000.0
2009-06-04 08:57:00,1.7365,1.7367,1.73635,1.7365,567000000.0
2009-06-04 08:58:00,1.7365,1.73695,1.7363,1.7369,425600000.0
2009-06-04 08:59:00,1.73675,1.73695,1.7363,1.7368,482400000.0
2009-06-04 09:00:00,1.73675,1.73705,1.7364,1.73685,574800000.0
2009-06-04 09:01:00,1.7368,1.73815,1.7366,1.73775,251600000.0
2009-06-04 09:02:00,1.7378,1.73825,1.73755,1.7381,353600000.0
2009-06-04 09:03:00,1.73825,1.73935,1.73815,1.7389,305200000.0
2009-06-04 09:04:00,1.73885,1.7394,1.7388,1.7394,186000000.0
2009-06-04 09:05:00,1.7394,1.74055,1.7394,1.74055,183800000.0
2009-06-04 09:06:00,1.74045,1.74105,1.74045,1.7408,683600000.0
2009-06-04 09:07:00,1.7408,1.74105,1.7405,1.7407,414800000.0
2009-06-04 09:08:00,1.74075,1.7418,1.74055,1.74175,690400000.0
2009-06-04 09:09:00,1.74175,1.7418,1.741,1.74135,662000000.0
2009-06-04 09:10:00,1.74135,1.7415,1.7405,1.7408,693800000.0
2009-06-04 09:11:00,1.7406,1.741,1.74015,1.74095,743800000.0
2009-06-04 09:12:00,1.74095,1.74145,1.7405,1.7413,821200000.0
2009-06-04 09:13:00,1.7413,1.7413,1.7405,1.7406,533200000.0
2009-06-04 09:14:00,1.7407,1.7409,1.73995,1.7401,692000000.0
2009-06-04 09:15:00,1.74005,1.7408,1.74,1.7405,465800000.0
2009-06-04 09:16:00,1.7405,1.74055,1.7401,1.74035,335600000.0
2009-06-04 09:17:00,1.7403,1.74035,1.7398,1.7403,491200000.0
2009-06-04 09:18:00,1.74035,1.7405,1.73975,1.73995,374000000.0
2009-06-04 09:19:00,1.7401,1.7401,1.73905,1.7397,668800000.0
2009-06-04 09:20:00,1.7397,1.74005,1.73895,1.73995,640000000.0
2009-06-04 09:21:00,1.73995,1.7404,1.7394,1.7402,662400000.0
2009-06-04 09:22:00,1.74015,1.74035,1.73965,1.74015,621800000.0
2009-06-04 09:23:00,1.7398,1.74055,1.73975,1.7404,492800000.0
2009-06-04 09:24:00,1.74025,1.7412,1.7401,1.7407,558600000.0
2009-06-04 09:25:00,1.7405,1.74075,1.73985,1.74,665200000.0
2009-06-04 09:26:00,1.7401,1.741,1.7401,1.7402,527200000.0
2009-06-04 09:27:00,1.7403,1.7413,1.74015,1.7411,685400000.0
2009-06-04 09:28:00,1.7412,1.74145,1.74025,1.74095,627200001.0
2009-06-04 09:29:00,1.74095,1.7427,1.7409,1.74245,543000000.0
2009-06-04 09:30:00,1.7423,1.7432,1.74185,1.7431,377400000.0
2009-06-04 09:31:00,1.7431,1.74405,1.74275,1.74305,702000000.0
2009-06-04 09:32:00,1.743,1.74405,1.74275,1.74405,470000000.0
2009-06-04 09:33:00,1.74395,1.74415,1.7436,1.74375,577399998.0
2009-06-04 09:34:00,1.74395,1.74435,1.74355,1.74375,716800000.0
2009-06-04 09:35:00,1.74385,1.74465,1.7436,1.74385,480200000.0
2009-06-04 09:36:00,1.74385,1.7441,1.74355,1.74395,327600000.0
2009-06-04 09:37:00,1.74395,1.7444,1.74365,1.74435,469400000.0
2009-06-04 09:38:00,1.74435,1.74435,1.7434,1.74355,648600000.0
2009-06-04 09:39:00,1.74355,1.7439,1.7434,1.7437,648000000.0
2009-06-04 09:40:00,1.7437,1.7439,1.74335,1.74355,627000000.0
2009-06-04 09:41:00,1.74345,1.74365,1.74235,1.74245,567200000.0
2009-06-04 09:42:00,1.74245,1.7427,1.74185,1.7419,682600000.0
2009-06-04 09:43:00,1.7419,1.74255,1.7419,1.74215,776000000.0
2009-06-04 09:44:00,1.74205,1.7427,1.74205,1.7424,569400000.0
2009-06-04 09:45:00,1.7424,1.74255,1.74205,1.74215,439200000.0
2009-06-04 09:46:00,1.74215,1.74285,1.74205,1.7423,636000000.0
2009-06-04 09:47:00,1.74225,1.74285,1.7421,1.7426,680000000.0
2009-06-04 09:48:00,1.7427,1.74335,1.74265,1.74295,661000000.0
2009-06-04 09:49:00,1.743,1.74315,1.74235,1.74265,589600000.0
2009-06-04 09:50:00,1.74265,1.7428,1.7421,1.74225,564800000.0
2009-06-04 09:51:00,1.7424,1.74335,1.74205,1.74315,434400000.0
2009-06-04 09:52:00,1.74325,1.7433,1.7429,1.743,554000000.0
2009-06-04 09:53:00,1.743,1.74305,1.7424,1.7425,521200000.0
2009-06-04 09:54:00,1.7425,1.7428,1.74215,1.74245,486800000.0
2009-06-04 09:55:00,1.74245,1.74315,1.7422,1.7428,735800000.0
2009-06-04 09:56:00,1.74275,1.74285,1.74215,1.7424,664200000.0
2009-06-04 09:57:00,1.74225,1.7426,1.7418,1.74225,698000000.0
2009-06-04 09:58:00,1.7423,1.74235,1.74155,1.7417,659000000.0
2009-06-04 09:59:00,1.7417,1.7418,1.7407,1.7408,502000000.0
2009-06-04 10:00:00,1.74085,1.74355,1.74075,1.7434,659400000.0
2009-06-04 10:01:00,1.7434,1.74505,1.74285,1.74495,592400000.0
2009-06-04 10:02:00,1.74495,1.74525,1.7443,1.7451,699200000.0
2009-06-04 10:03:00,1.74515,1.74555,1.74455,1.74545,630200000.0
2009-06-04 10:04:00,1.74545,1.74645,1.74545,1.7461,588600000.0
2009-06-04 10:05:00,1.74605,1.7471,1.74595,1.7462,646800000.0
2009-06-04 10:06:00,1.7463,1.7473,1.74595,1.7466,678000000.0
2009-06-04 10:07:00,1.7465,1.7471,1.7462,1.7462,735600000.0
2009-06-04 10:08:00,1.74625,1.7463,1.7457,1.746,876600000.0
2009-06-04 10:09:00,1.746,1.74705,1.74575,1.7465,614600000.0
2009-06-04 10:10:00,1.74645,1.74705,1.74645,1.7466,678600000.0
2009-06-04 10:11:00,1.7466,1.7467,1.74615,1.7462,593400000.0
2009-06-04 10:12:00,1.7462,1.74655,1.7458,1.7461,827000000.0
2009-06-04 10:13:00,1.7461,1.7466,1.74595,1.74655,691800000.0
2009-06-04 10:14:00,1.7465,1.74715,1.7462,1.747,550400000.0
2009-06-04 10:15:00,1.74705,1.7475,1.7466,1.74665,672800000.0
2009-06-04 10:16:00,1.74665,1.74705,1.74645,1.74655,499000000.0
2009-06-04 10:17:00,1.7467,1.7475,1.7465,1.7475,708600000.0
2009-06-04 10:18:00,1.7475,1.74765,1.7471,1.7475,522200000.0
2009-06-04 10:19:00,1.74755,1.74755,1.74715,1.74745,570200000.0
2009-06-04 10:20:00,1.74745,1.748,1.74735,1.748,616200000.0
2009-06-04 10:21:00,1.74785,1.748,1.74725,1.7478,586200000.0
2009-06-04 10:22:00,1.7476,1.74795,1.7472,1.7476,483000000.0
2009-06-04 10:23:00,1.7476,1.74825,1.74745,1.7479,615000000.0
2009-06-04 10:24:00,1.7479,1.74915,1.7478,1.74895,629800000.0
2009-06-04 10:25:00,1.74895,1.7491,1.7482,1.7485,492600000.0
2009-06-04 10:26:00,1.74845,1.74875,1.7483,1.7485,424199998.0
2009-06-04 10:27:00,1.74835,1.7487,1.7482,1.74845,661199999.0
2009-06-04 10:28:00,1.74845,1.7487,1.748,1.74835,674800000.0
2009-06-04 10:29:00,1.74835,1.7484,1.7478,1.7478,661000000.0
2009-06-04 10:30:00,1.7478,1.74825,1.7478,1.74795,528000000.0
2009-06-04 10:31:00,1.748,1.7489,1.748,1.74815,662400000.0
2009-06-04 10:32:00,1.7479,1.7483,1.74765,1.748,568600000.0
2009-06-04 10:33:00,1.748,1.74805,1.747,1.7472,650000000.0
2009-06-04 10:34:00,1.7473,1.74785,1.7472,1.74765,596000000.0
2009-06-04 10:35:00,1.7477,1.74875,1.74755,1.7485,627000000.0
2009-06-04 10:36:00,1.74855,1.74945,1.7485,1.74925,576200000.0
2009-06-04 10:37:00,1.7493,1.74995,1.74915,1.7498,533600000.0
2009-06-04 10:38:00,1.7498,1.7501,1.7495,1.74975,569200000.0
2009-06-04 10:39:00,1.7499,1.75055,1.74955,1.74965,669999999.0
2009-06-04 10:40:00,1.7496,1.7496,1.74905,1.7493,437800000.0
2009-06-04 10:41:00,1.7494,1.7503,1.7494,1.7499,559599999.0
2009-06-04 10:42:00,1.7499,1.75005,1.74895,1.74955,546400000.0
2009-06-04 10:43:00,1.7494,1.7497,1.7493,1.7495,563000000.0
2009-06-04 10:44:00,1.7494,1.7496,1.74875,1.74885,805800000.0
2009-06-04 10:45:00,1.74885,1.7492,1.7486,1.7488,550800000.0
2009-06-04 10:46:00,1.7487,1.7487,1.7477,1.7477,620400000.0
2009-06-04 10:47:00,1.7477,1.74785,1.74735,1.7476,475400000.0
2009-06-04 10:48:00,1.7476,1.7478,1.74725,1.74755,432200000.0
2009-06-04 10:49:00,1.74755,1.74755,1.7471,1.74715,485000000.0
2009-06-04 10:50:00,1.74725,1.7476,1.7471,1.74725,692800000.0
2009-06-04 10:51:00,1.7472,1.7481,1.74705,1.74795,501600001.0
2009-06-04 10:52:00,1.7481,1.74815,1.7472,1.7474,640400000.0
2009-06-04 10:53:00,1.7474,1.74755,1.7468,1.7469,442400000.0
2009-06-04 10:54:00,1.74695,1.7476,1.74695,1.7473,702000000.0
2009-06-04 10:55:00,1.7473,1.748,1.74725,1.74775,412399999.0
2009-06-04 10:56:00,1.74775,1.74775,1.74735,1.7475,275600000.0
2009-06-04 10:57:00,1.7474,1.7476,1.74725,1.7475,356000000.0
2009-06-04 10:58:00,1.74735,1.7477,1.74715,1.7476,453000000.0
2009-06-04 10:59:00,1.7476,1.7491,1.7474,1.7483,448000000.0
2009-06-04 11:00:00,1.74845,1.74875,1.74795,1.74795,590200000.0
2009-06-04 11:01:00,1.7479,1.74795,1.74725,1.7474,593599998.0
2009-06-04 11:02:00,1.7474,1.74765,1.74685,1.74725,536600000.0
2009-06-04 11:03:00,1.74725,1.74815,1.74715,1.74805,593800000.0
2009-06-04 11:04:00,1.7481,1.7481,1.74755,1.74775,444200000.0
2009-06-04 11:05:00,1.74775,1.74785,1.74715,1.7478,562800000.0
2009-06-04 11:06:00,1.7478,1.74895,1.7476,1.7488,674400000.0
2009-06-04 11:07:00,1.7488,1.74925,1.7487,1.74905,558000000.0
2009-06-04 11:08:00,1.74905,1.74935,1.7485,1.7485,647200000.0
2009-06-04 11:09:00,1.7485,1.749,1.74845,1.74865,742400000.0
2009-06-04 11:10:00,1.74865,1.74905,1.7482,1.7486,734400000.0
2009-06-04 11:11:00,1.74845,1.7492,1.7482,1.74855,543400000.0
2009-06-04 11:12:00,1.74855,1.74895,1.74855,1.7487,339400000.0
2009-06-04 11:13:00,1.7488,1.7488,1.74775,1.74815,595600000.0
2009-06-04 11:14:00,1.7481,1.74845,1.7479,1.74825,437800000.0
2009-06-04 11:15:00,1.7482,1.7494,1.7482,1.7491,413400000.0
2009-06-04 11:16:00,1.7491,1.7492,1.74845,1.74905,579600000.0
2009-06-04 11:17:00,1.7491,1.7497,1.7491,1.7494,468000000.0
2009-06-04 11:18:00,1.74925,1.74955,1.7491,1.7494,359000000.0
2009-06-04 11:19:00,1.74935,1.74955,1.74895,1.74905,411400000.0
2009-06-04 11:20:00,1.7491,1.7497,1.74885,1.7497,566200000.0
2009-06-04 11:21:00,1.7497,1.75005,1.7495,1.7497,588600000.0
2009-06-04 11:22:00,1.7497,1.74995,1.74935,1.74965,668400000.0
2009-06-04 11:23:00,1.7496,1.7502,1.7496,1.7502,614400000.0
2009-06-04 11:24:00,1.7502,1.7504,1.74965,1.74985,617800000.0
2009-06-04 11:25:00,1.7499,1.75035,1.74975,1.7501,551400000.0
2009-06-04 11:26:00,1.7499,1.7501,1.74925,1.74935,708800000.0
2009-06-04 11:27:00,1.7494,1.74955,1.74905,1.74905,564800001.0
2009-06-04 11:28:00,1.7491,1.7493,1.74885,1.74895,679800000.0
2009-06-04 11:29:00,1.74905,1.7492,1.7482,1.74855,479800000.0
2009-06-04 11:30:00,1.74855,1.7489,1.7484,1.74855,664600000.0
2009-06-04 11:31:00,1.74855,1.74995,1.74835,1.74985,629000000.0
2009-06-04 11:32:00,1.75005,1.7507,1.74955,1.7497,612800000.0
2009-06-04 11:33:00,1.7497,1.74975,1.74885,1.74885,554800000.0
2009-06-04 11:34:00,1.74895,1.7495,1.74885,1.7495,654000000.0
2009-06-04 11:35:00,1.7495,1.74995,1.7485,1.74855,577800000.0
2009-06-04 11:36:00,1.7486,1.749,1.7483,1.7484,376000000.0
2009-06-04 11:37:00,1.7484,1.749,1.74815,1.74815,631400000.0
2009-06-04 11:38:00,1.74815,1.74865,1.74805,1.74845,602600000.0
2009-06-04 11:39:00,1.74855,1.74855,1.7481,1.74815,165000000.0
2009-06-04 11:40:00,1.7481,1.74835,1.748,1.7481,252200000.0
2009-06-04 11:41:00,1.74815,1.74825,1.7476,1.7477,385400000.0
2009-06-04 11:42:00,1.7477,1.74855,1.74745,1.74835,505200000.0
2009-06-04 11:43:00,1.74835,1.74865,1.74825,1.74845,551600000.0
2009-06-04 11:44:00,1.74845,1.74975,1.74845,1.7496,470800000.0
2009-06-04 11:45:00,1.74955,1.74955,1.74885,1.74945,414800000.0
2009-06-04 11:46:00,1.7495,1.7499,1.74945,1.7497,273800000.0
2009-06-04 11:47:00,1.74965,1.7498,1.74945,1.74945,290600000.0
2009-06-04 11:48:00,1.74965,1.7502,1.7495,1.7498,413200000.0
2009-06-04 11:49:00,1.74985,1.75005,1.74965,1.74975,289200000.0
2009-06-04 11:50:00,1.7497,1.75,1.7495,1.74985,238400000.0
2009-06-04 11:51:00,1.7499,1.7501,1.7497,1.7499,216800000.0
2009-06-04 11:52:00,1.7499,1.7501,1.74945,1.7495,319800000.0
2009-06-04 11:53:00,1.74965,1.74965,1.7482,1.7489,481400000.0
2009-06-04 11:54:00,1.74875,1.75,1.7486,1.7496,541400000.0
2009-06-04 11:55:00,1.7498,1.7513,1.7498,1.75105,428800000.0
2009-06-04 11:56:00,1.75105,1.7512,1.75035,1.7509,657200000.0
2009-06-04 11:57:00,1.75085,1.75155,1.7506,1.7513,524600000.0
2009-06-04 11:58:00,1.7514,1.75155,1.7508,1.7509,724400000.0
2009-06-04 11:59:00,1.7509,1.7515,1.7506,1.7514,602400000.0
2009-06-04 12:00:00,1.75125,1.7515,1.7508,1.75135,776200000.0
2009-06-04 12:01:00,1.75135,1.7518,1.75115,1.7512,671400000.0
2009-06-04 12:02:00,1.75125,1.7516,1.75115,1.75115,471000001.0
2009-06-04 12:03:00,1.7511,1.7515,1.751,1.7511,381400000.0
2009-06-04 12:04:00,1.7513,1.7513,1.75085,1.751,336400000.0
2009-06-04 12:05:00,1.75115,1.7513,1.75055,1.7507,307400000.0
2009-06-04 12:06:00,1.75085,1.75145,1.7506,1.75135,549000000.0
2009-06-04 12:07:00,1.7518,1.75225,1.75155,1.75185,608600000.0
2009-06-04 12:08:00,1.75185,1.75185,1.7504,1.75065,499500000.0
2009-06-04 12:09:00,1.7507,1.75085,1.75025,1.75035,566200000.0
2009-06-04 12:10:00,1.75035,1.75035,1.7495,1.75025,381800000.0
2009-06-04 12:11:00,1.75025,1.75035,1.74985,1.75005,590800000.0
2009-06-04 12:12:00,1.75005,1.75005,1.74925,1.74945,546000000.0
2009-06-04 12:13:00,1.74945,1.74995,1.74945,1.7496,549400000.0
2009-06-04 12:14:00,1.74955,1.74975,1.7493,1.7496,712800000.0
2009-06-04 12:15:00,1.74975,1.75015,1.7496,1.74965,616800000.0
2009-06-04 12:16:00,1.7497,1.7498,1.7492,1.74955,643000000.0
2009-06-04 12:17:00,1.74945,1.75025,1.7494,1.7501,331800000.0
2009-06-04 12:18:00,1.7502,1.75025,1.74945,1.74985,583400000.0
2009-06-04 12:19:00,1.74985,1.75015,1.74955,1.7501,608600000.0
2009-06-04 12:20:00,1.7501,1.7503,1.7499,1.75015,512600000.0
2009-06-04 12:21:00,1.7501,1.7503,1.74935,1.74935,353800000.0
2009-06-04 12:22:00,1.74945,1.74945,1.7485,1.74875,527600000.0
2009-06-04 12:23:00,1.74875,1.74905,1.74865,1.74885,375400000.0
2009-06-04 12:24:00,1.74885,1.7492,1.74885,1.7492,336600000.0
2009-06-04 12:25:00,1.74925,1.7493,1.7488,1.7491,485600000.0
2009-06-04 12:26:00,1.74925,1.74965,1.74865,1.74895,706200000.0
2009-06-04 12:27:00,1.74885,1.7493,1.74815,1.74885,642600000.0
2009-06-04 12:28:00,1.74885,1.7492,1.7484,1.74865,477600000.0
2009-06-04 12:29:00,1.7487,1.7497,1.7485,1.74895,816300000.0
2009-06-04 12:30:00,1.749,1.7494,1.7488,1.7493,698600000.0
2009-06-04 12:31:00,1.7494,1.75,1.74885,1.74955,704400000.0
2009-06-04 12:32:00,1.74955,1.74955,1.7487,1.7489,773200000.0
2009-06-04 12:33:00,1.7489,1.7492,1.74875,1.74905,622800000.0
2009-06-04 12:34:00,1.749,1.74925,1.74855,1.74895,470200000.0
2009-06-04 12:35:00,1.7486,1.74905,1.74815,1.74815,605200000.0
2009-06-04 12:36:00,1.7482,1.7482,1.74765,1.74805,534800000.0
2009-06-04 12:37:00,1.7479,1.7484,1.7477,1.7481,464600000.0
2009-06-04 12:38:00,1.7481,1.7484,1.7476,1.74805,533000000.0
2009-06-04 12:39:00,1.74805,1.74815,1.74735,1.74815,344400000.0
2009-06-04 12:40:00,1.7483,1.74905,1.74815,1.749,489400000.0
2009-06-04 12:41:00,1.74895,1.74955,1.74865,1.749,601200000.0
2009-06-04 12:42:00,1.7491,1.74915,1.7478,1.7491,449600000.0
2009-06-04 12:43:00,1.74915,1.7493,1.7484,1.74865,389200000.0
2009-06-04 12:44:00,1.74885,1.7492,1.74845,1.74855,235000000.0
2009-06-04 12:45:00,1.74865,1.74875,1.74805,1.7483,259000000.0
2009-06-04 12:46:00,1.7483,1.74845,1.7478,1.74845,446600000.0
2009-06-04 12:47:00,1.74855,1.7486,1.7479,1.7481,416400000.0
2009-06-04 12:48:00,1.7481,1.74835,1.7478,1.74835,645800000.0
2009-06-04 12:49:00,1.7482,1.74835,1.74765,1.74765,501800000.0
2009-06-04 12:50:00,1.74745,1.7484,1.74745,1.748,422400000.0
2009-06-04 12:51:00,1.748,1.7485,1.74755,1.74825,477200000.0
2009-06-04 12:52:00,1.74825,1.74875,1.74815,1.74835,316200000.0
2009-06-04 12:53:00,1.74835,1.7486,1.74825,1.74835,347000000.0
2009-06-04 12:54:00,1.74835,1.74835,1.74785,1.74805,334200000.0
2009-06-04 12:55:00,1.748,1.74855,1.7472,1.7481,639600000.0
2009-06-04 12:56:00,1.7482,1.74825,1.74765,1.74815,337600000.0
2009-06-04 12:57:00,1.74815,1.74915,1.74785,1.74915,519800000.0
2009-06-04 12:58:00,1.7486,1.74955,1.7484,1.74915,411400000.0
2009-06-04 12:59:00,1.74915,1.74995,1.74905,1.7495,289800000.0
2009-06-04 13:00:00,1.74965,1.75075,1.74905,1.7504,363000000.0
2009-06-04 13:01:00,1.7504,1.75055,1.74925,1.7499,347800000.0
2009-06-04 13:02:00,1.7499,1.75085,1.7495,1.7499,338600000.0
2009-06-04 13:03:00,1.7501,1.7502,1.74975,1.7501,411200000.0
2009-06-04 13:04:00,1.7501,1.75065,1.74945,1.7504,323700000.0
2009-06-04 13:05:00,1.7504,1.7505,1.7499,1.7505,265000000.0
2009-06-04 13:06:00,1.75055,1.7509,1.75035,1.75055,370200000.0
2009-06-04 13:07:00,1.75055,1.75175,1.75055,1.7515,435400000.0
2009-06-04 13:08:00,1.75145,1.7519,1.75135,1.7515,393000000.0
2009-06-04 13:09:00,1.75135,1.75145,1.7505,1.75065,421800000.0
2009-06-04 13:10:00,1.75065,1.75095,1.7504,1.7508,295600000.0
2009-06-04 13:11:00,1.7508,1.75125,1.7504,1.75105,311400000.0
2009-06-04 13:12:00,1.75105,1.7512,1.7503,1.7505,515800000.0
2009-06-04 13:13:00,1.7507,1.7507,1.74985,1.7504,546200000.0
2009-06-04 13:14:00,1.75055,1.75075,1.7496,1.7498,415400001.0
2009-06-04 13:15:00,1.7498,1.7508,1.7498,1.7501,380600000.0
2009-06-04 13:16:00,1.7501,1.75055,1.7495,1.75055,396200000.0
2009-06-04 13:17:00,1.75055,1.75095,1.7503,1.7503,166000000.0
2009-06-04 13:18:00,1.7504,1.7506,1.7497,1.75,277400000.0
2009-06-04 13:19:00,1.75,1.75105,1.7496,1.75005,302000000.0
2009-06-04 13:20:00,1.75015,1.7516,1.75015,1.7514,355200000.0
2009-06-04 13:21:00,1.75145,1.75165,1.751,1.7512,418800000.0
2009-06-04 13:22:00,1.7512,1.7514,1.74985,1.74985,466800000.0
2009-06-04 13:23:00,1.74985,1.74995,1.7489,1.74925,339600000.0
2009-06-04 13:24:00,1.74925,1.75025,1.7487,1.75025,462200000.0
2009-06-04 13:25:00,1.7504,1.7508,1.75015,1.75055,235600000.0
2009-06-04 13:26:00,1.75055,1.752,1.7503,1.75185,445000000.0
2009-06-04 13:27:00,1.7517,1.7521,1.75145,1.75175,331800000.0
2009-06-04 13:28:00,1.75195,1.7522,1.7515,1.7517,481800000.0
2009-06-04 13:29:00,1.75165,1.752,1.7511,1.75145,547400000.0
2009-06-04 13:30:00,1.7514,1.752,1.75135,1.7516,494400000.0
2009-06-04 13:31:00,1.7516,1.7518,1.75105,1.7512,463000000.0
2009-06-04 13:32:00,1.7512,1.75215,1.75105,1.75215,413000000.0
2009-06-04 13:33:00,1.75215,1.7522,1.7513,1.752,401400000.0
2009-06-04 13:34:00,1.7521,1.7522,1.75165,1.752,390600000.0
2009-06-04 13:35:00,1.752,1.75235,1.75185,1.75235,579000000.0
2009-06-04 13:36:00,1.7524,1.75435,1.75225,1.7532,531100000.0
2009-06-04 13:37:00,1.7533,1.754,1.7529,1.75395,463400000.0
2009-06-04 13:38:00,1.7536,1.75365,1.75295,1.7534,549000000.0
2009-06-04 13:39:00,1.7534,1.7534,1.7524,1.75265,471800000.0
2009-06-04 13:40:00,1.7526,1.75305,1.75225,1.75305,443200000.0
2009-06-04 13:41:00,1.75305,1.75365,1.75295,1.75335,539600000.0
2009-06-04 13:42:00,1.75335,1.75355,1.7531,1.7534,334600000.0
2009-06-04 13:43:00,1.75345,1.75345,1.7529,1.7531,263000000.0
2009-06-04 13:44:00,1.7531,1.75315,1.75195,1.7523,379000000.0
2009-06-04 13:45:00,1.75235,1.75325,1.75195,1.75295,261400000.0
2009-06-04 13:46:00,1.75295,1.75435,1.7529,1.75425,455200000.0
2009-06-04 13:47:00,1.75415,1.75505,1.7538,1.7544,433400000.0
2009-06-04 13:48:00,1.7545,1.7545,1.75275,1.75395,671800000.0
2009-06-04 13:49:00,1.75405,1.7547,1.7536,1.75455,422200000.0
2009-06-04 13:50:00,1.75445,1.75445,1.7531,1.75365,536800000.0
2009-06-04 13:51:00,1.7537,1.75415,1.7529,1.75295,794000001.0
2009-06-04 13:52:00,1.75295,1.7537,1.75265,1.75365,309400000.0
2009-06-04 13:53:00,1.75365,1.7546,1.75365,1.7545,380400000.0
2009-06-04 13:54:00,1.7545,1.7545,1.75385,1.7539,454800000.0
2009-06-04 13:55:00,1.75385,1.7542,1.75275,1.75335,700200000.0
2009-06-04 13:56:00,1.75325,1.75475,1.74455,1.74625,505600000.0
2009-06-04 13:57:00,1.74615,1.7469,1.7386,1.7418,469800000.0
2009-06-04 13:58:00,1.7419,1.74325,1.73325,1.7352,432900000.0
2009-06-04 13:59:00,1.73545,1.74,1.7354,1.7398,372400000.0
2009-06-04 14:00:00,1.73995,1.74115,1.7367,1.73695,442500000.0
2009-06-04 14:01:00,1.7371,1.73735,1.7282,1.7315,330500000.0
2009-06-04 14:02:00,1.7311,1.73395,1.7311,1.73395,304600000.0
2009-06-04 14:03:00,1.73385,1.7344,1.72785,1.72905,371200000.0
2009-06-04 14:04:00,1.72885,1.7311,1.72795,1.7311,265800000.0
2009-06-04 14:05:00,1.7311,1.7333,1.73105,1.73325,204400000.0
2009-06-04 14:06:00,1.7332,1.73715,1.7332,1.7363,345600000.0
2009-06-04 14:07:00,1.73625,1.739,1.7352,1.73835,363900000.0
2009-06-04 14:08:00,1.73765,1.73915,1.7362,1.73765,479900000.0
2009-06-04 14:09:00,1.7378,1.7385,1.73645,1.73775,327400000.0
2009-06-04 14:10:00,1.7377,1.7401,1.7375,1.74,282800000.0
2009-06-04 14:11:00,1.73995,1.73995,1.73585,1.73595,472000000.0
2009-06-04 14:12:00,1.73605,1.7379,1.73515,1.7376,312000000.0
2009-06-04 14:13:00,1.7376,1.7391,1.73715,1.7389,415400000.0
2009-06-04 14:14:00,1.739,1.74015,1.73875,1.7401,332400000.0
2009-06-04 14:15:00,1.7402,1.74075,1.7393,1.74075,381000000.0
2009-06-04 14:16:00,1.74075,1.7409,1.7378,1.7389,270400000.0
2009-06-04 14:17:00,1.7389,1.7402,1.73865,1.7387,184600000.0
2009-06-04 14:18:00,1.7386,1.73865,1.73705,1.73715,378000000.0
2009-06-04 14:19:00,1.7372,1.73835,1.73715,1.73785,267000000.0
2009-06-04 14:20:00,1.7378,1.7389,1.73725,1.73865,338400000.0
2009-06-04 14:21:00,1.7388,1.7388,1.73765,1.7382,331000000.0
2009-06-04 14:22:00,1.7382,1.7386,1.7379,1.738,354000000.0
2009-06-04 14:23:00,1.738,1.73885,1.738,1.73805,151200000.0
2009-06-04 14:24:00,1.73805,1.73885,1.7377,1.73875,174400000.0
2009-06-04 14:25:00,1.73875,1.7393,1.73765,1.7379,279800000.0
2009-06-04 14:26:00,1.7379,1.7386,1.73785,1.73855,308400000.0
2009-06-04 14:27:00,1.7385,1.7385,1.7375,1.73805,319600000.0
2009-06-04 14:28:00,1.73805,1.7384,1.73795,1.7382,356200000.0
2009-06-04 14:29:00,1.7382,1.739,1.738,1.739,318000000.0
2009-06-04 14:30:00,1.73845,1.7392,1.73815,1.73855,400800000.0
2009-06-04 14:31:00,1.73855,1.73855,1.73745,1.7382,350200000.0
2009-06-04 14:32:00,1.73815,1.73845,1.73755,1.73795,289600000.0
2009-06-04 14:33:00,1.73795,1.73835,1.73755,1.73815,254000000.0
2009-06-04 14:34:00,1.73825,1.7388,1.738,1.73825,291600000.0
2009-06-04 14:35:00,1.73825,1.7386,1.73665,1.737,407200000.0
2009-06-04 14:36:00,1.7369,1.7369,1.73575,1.7362,401000000.0
2009-06-04 14:37:00,1.73625,1.73725,1.73625,1.73685,317000000.0
2009-06-04 14:38:00,1.7369,1.73795,1.7364,1.73795,363800000.0
2009-06-04 14:39:00,1.73775,1.7379,1.7367,1.73705,328600000.0
2009-06-04 14:40:00,1.73705,1.7372,1.73535,1.73585,467600000.0
2009-06-04 14:41:00,1.73585,1.73665,1.7356,1.7357,503200000.0
2009-06-04 14:42:00,1.73565,1.7361,1.73445,1.7351,405400000.0
2009-06-04 14:43:00,1.7351,1.73535,1.73475,1.73495,190400000.0
2009-06-04 14:44:00,1.73495,1.7355,1.73485,1.73525,318400000.0
2009-06-04 14:45:00,1.73525,1.7353,1.7344,1.73475,382200000.0
2009-06-04 14:46:00,1.7348,1.73535,1.73435,1.73455,443400000.0
2009-06-04 14:47:00,1.73455,1.7355,1.7344,1.73455,382600000.0
2009-06-04 14:48:00,1.7346,1.73555,1.7342,1.7355,508000000.0
2009-06-04 14:49:00,1.73535,1.73605,1.7346,1.73485,420000000.0
2009-06-04 14:50:00,1.73505,1.7355,1.73445,1.7352,532400000.0
2009-06-04 14:51:00,1.7352,1.7354,1.73475,1.7354,440800000.0
2009-06-04 14:52:00,1.73535,1.7363,1.7351,1.73615,590600000.0
2009-06-04 14:53:00,1.73615,1.73615,1.73385,1.7341,875200000.0
2009-06-04 14:54:00,1.7341,1.7357,1.7341,1.73445,484400000.0
2009-06-04 14:55:00,1.73445,1.73455,1.7324,1.73445,406200000.0
2009-06-04 14:56:00,1.73445,1.73675,1.73445,1.7361,543600000.0
2009-06-04 14:57:00,1.7361,1.7372,1.7355,1.73665,573200000.0
2009-06-04 14:58:00,1.73635,1.73645,1.73475,1.7353,486600000.0
2009-06-04 14:59:00,1.7353,1.7355,1.7341,1.7348,424400000.0
2009-06-04 15:00:00,1.73475,1.73555,1.73475,1.7351,465000000.0
2009-06-04 15:01:00,1.7351,1.7361,1.73505,1.7353,530600000.0
2009-06-04 15:02:00,1.7353,1.73555,1.7349,1.73545,441600000.0
2009-06-04 15:03:00,1.73545,1.7361,1.7351,1.7361,479200000.0
2009-06-04 15:04:00,1.7359,1.7362,1.7355,1.736,509400000.0
2009-06-04 15:05:00,1.73595,1.73735,1.7359,1.73735,408600000.0
2009-06-04 15:06:00,1.73735,1.73805,1.73685,1.73695,448800000.0
2009-06-04 15:07:00,1.73695,1.73785,1.73695,1.7373,466800000.0
2009-06-04 15:08:00,1.73745,1.7377,1.737,1.7376,218000000.0
2009-06-04 15:09:00,1.7374,1.7388,1.7374,1.73835,315000000.0
2009-06-04 15:10:00,1.7384,1.7387,1.73785,1.73795,375000000.0
2009-06-04 15:11:00,1.73795,1.73835,1.73625,1.7363,411500000.0
2009-06-04 15:12:00,1.73635,1.7365,1.7354,1.73555,426400000.0
2009-06-04 15:13:00,1.7357,1.7361,1.73505,1.73515,313000000.0
2009-06-04 15:14:00,1.73515,1.7358,1.7345,1.73555,279600000.0
2009-06-04 15:15:00,1.7356,1.73575,1.73485,1.73525,412200000.0
2009-06-04 15:16:00,1.73525,1.73585,1.7346,1.73575,413800000.0
2009-06-04 15:17:00,1.7357,1.73575,1.7347,1.73515,449800000.0
2009-06-04 15:18:00,1.73515,1.7355,1.73455,1.735,324400000.0
2009-06-04 15:19:00,1.735,1.7356,1.7344,1.7356,401400000.0
2009-06-04 15:20:00,1.7355,1.7355,1.73365,1.7338,406200000.0
2009-06-04 15:21:00,1.73375,1.73475,1.73285,1.733,412100000.0
2009-06-04 15:22:00,1.73305,1.73365,1.73235,1.7336,403600000.0
2009-06-04 15:23:00,1.7337,1.7348,1.7336,1.7348,493600000.0
2009-06-04 15:24:00,1.73485,1.7354,1.7346,1.7348,345000000.0
2009-06-04 15:25:00,1.7348,1.7353,1.7344,1.73495,438600000.0
2009-06-04 15:26:00,1.73495,1.73605,1.7349,1.73605,525000000.0
2009-06-04 15:27:00,1.73605,1.73675,1.7359,1.7365,441600000.0
2009-06-04 15:28:00,1.7365,1.737,1.73635,1.7364,320400000.0
2009-06-04 15:29:00,1.73635,1.7366,1.736,1.73645,392800000.0
2009-06-04 15:30:00,1.7365,1.7365,1.7358,1.73625,330400000.0
2009-06-04 15:31:00,1.73625,1.73655,1.7349,1.73495,507400000.0
2009-06-04 15:32:00,1.73505,1.7355,1.7349,1.7354,472200000.0
2009-06-04 15:33:00,1.7354,1.73575,1.73505,1.73505,404400000.0
2009-06-04 15:34:00,1.735,1.7353,1.7347,1.73495,361600000.0
2009-06-04 15:35:00,1.73495,1.73555,1.7347,1.73545,422200000.0
2009-06-04 15:36:00,1.73545,1.73555,1.7349,1.7352,247600000.0
2009-06-04 15:37:00,1.7352,1.73555,1.7347,1.7352,404600000.0
2009-06-04 15:38:00,1.7352,1.7354,1.7346,1.73485,400200000.0
2009-06-04 15:39:00,1.73485,1.73595,1.73485,1.73555,357000000.0
2009-06-04 15:40:00,1.7356,1.7358,1.7351,1.73565,328800000.0
2009-06-04 15:41:00,1.7358,1.7365,1.7358,1.7363,324200000.0
2009-06-04 15:42:00,1.7364,1.73655,1.7359,1.73595,315200000.0
2009-06-04 15:43:00,1.73595,1.736,1.73535,1.73555,294400000.0
2009-06-04 15:44:00,1.7356,1.73645,1.7356,1.7364,288000000.0
2009-06-04 15:45:00,1.73645,1.73755,1.73605,1.73745,270800000.0
2009-06-04 15:46:00,1.73745,1.7375,1.7364,1.7364,245800000.0
2009-06-04 15:47:00,1.7364,1.7366,1.73555,1.7357,293599999.0
2009-06-04 15:48:00,1.7357,1.7358,1.7353,1.73545,380000000.0
2009-06-04 15:49:00,1.73545,1.7356,1.7345,1.7346,437600000.0
2009-06-04 15:50:00,1.7346,1.735,1.73435,1.7345,441400000.0
2009-06-04 15:51:00,1.73455,1.73515,1.7345,1.73515,276600000.0
2009-06-04 15:52:00,1.7351,1.7351,1.73415,1.7344,331000000.0
2009-06-04 15:53:00,1.73445,1.73495,1.7342,1.73485,493200000.0
2009-06-04 15:54:00,1.7348,1.73495,1.7339,1.73465,296800000.0
2009-06-04 15:55:00,1.73465,1.7351,1.7342,1.73435,284600000.0
2009-06-04 15:56:00,1.73435,1.73435,1.73395,1.7343,162600000.0
2009-06-04 15:57:00,1.7343,1.73475,1.7343,1.73445,128600000.0
2009-06-04 15:58:00,1.73445,1.73555,1.73435,1.7353,151800000.0
2009-06-04 15:59:00,1.73535,1.73625,1.7347,1.7354,324800000.0
2009-06-04 16:00:00,1.7354,1.7354,1.73465,1.7349,324000000.0
2009-06-04 16:01:00,1.7349,1.73595,1.73485,1.73525,295800000.0
2009-06-04 16:02:00,1.73525,1.73605,1.73525,1.73585,172800000.0
2009-06-04 16:03:00,1.73595,1.7362,1.7352,1.7354,399600000.0
2009-06-04 16:04:00,1.7354,1.7354,1.7345,1.73485,375000000.0
2009-06-04 16:05:00,1.7349,1.7349,1.73435,1.73445,264800000.0
2009-06-04 16:06:00,1.7343,1.73445,1.7336,1.73415,360400000.0
2009-06-04 16:07:00,1.73415,1.7343,1.7331,1.73355,379600000.0
2009-06-04 16:08:00,1.73365,1.73405,1.73325,1.734,428600000.0
2009-06-04 16:09:00,1.734,1.73405,1.73335,1.73365,508000000.0
2009-06-04 16:10:00,1.73355,1.7336,1.7331,1.73335,347800000.0
2009-06-04 16:11:00,1.73335,1.7336,1.73305,1.7331,397200000.0
2009-06-04 16:12:00,1.73315,1.73345,1.73285,1.733,390200000.0
2009-06-04 16:13:00,1.733,1.73325,1.7324,1.73245,402200000.0
2009-06-04 16:14:00,1.73245,1.73265,1.7318,1.7318,400000000.0
2009-06-04 16:15:00,1.7318,1.7323,1.73145,1.73225,390000000.0
2009-06-04 16:16:00,1.7322,1.7322,1.7314,1.73155,241600000.0
2009-06-04 16:17:00,1.73155,1.7318,1.7309,1.731,248000000.0
2009-06-04 16:18:00,1.731,1.73125,1.73025,1.73115,218800000.0
2009-06-04 16:19:00,1.7311,1.73115,1.73075,1.73115,366200000.0
2009-06-04 16:20:00,1.73105,1.73115,1.73055,1.7306,237200000.0
2009-06-04 16:21:00,1.7304,1.73055,1.7294,1.7297,398300000.0
2009-06-04 16:22:00,1.7297,1.72985,1.7287,1.72895,330400000.0
2009-06-04 16:23:00,1.7289,1.72995,1.7287,1.7296,309800000.0
2009-06-04 16:24:00,1.7296,1.7299,1.729,1.72945,359200000.0
2009-06-04 16:25:00,1.7294,1.73045,1.72935,1.7303,259600000.0
2009-06-04 16:26:00,1.7303,1.7309,1.73005,1.73085,159000000.0
2009-06-04 16:27:00,1.73085,1.7314,1.7306,1.7312,244200000.0
2009-06-04 16:28:00,1.7312,1.7318,1.7309,1.73155,347200000.0
2009-06-04 16:29:00,1.7315,1.7323,1.73135,1.73215,366000000.0
2009-06-04 16:30:00,1.7323,1.73275,1.73205,1.7322,314800000.0
2009-06-04 16:31:00,1.73235,1.73315,1.7323,1.7324,364600000.0
2009-06-04 16:32:00,1.7324,1.7329,1.7324,1.7326,232200000.0
2009-06-04 16:33:00,1.7328,1.73305,1.7325,1.7326,227800000.0
2009-06-04 16:34:00,1.73265,1.7329,1.73235,1.7328,247600000.0
2009-06-04 16:35:00,1.7327,1.73325,1.73265,1.73285,356000000.0
2009-06-04 16:36:00,1.7329,1.7332,1.73265,1.73315,102000000.0
2009-06-04 16:37:00,1.7331,1.7332,1.7327,1.73305,152800000.0
2009-06-04 16:38:00,1.73305,1.7332,1.7326,1.73265,289000000.0
2009-06-04 16:39:00,1.73265,1.73315,1.73235,1.7331,336200000.0
2009-06-04 16:40:00,1.7331,1.7331,1.73255,1.73275,202400000.0
2009-06-04 16:41:00,1.73275,1.7331,1.7327,1.73285,150600000.0
2009-06-04 16:42:00,1.73295,1.7332,1.7328,1.733,166200000.0
2009-06-04 16:43:00,1.733,1.73335,1.73295,1.7332,123400000.0
2009-06-04 16:44:00,1.7333,1.7335,1.73265,1.73295,350400000.0
2009-06-04 16:45:00,1.7329,1.73335,1.73255,1.7328,174200000.0
2009-06-04 16:46:00,1.73285,1.7331,1.73225,1.73245,191000000.0
2009-06-04 16:47:00,1.73255,1.7328,1.73245,1.73275,203200000.0
2009-06-04 16:48:00,1.7328,1.7334,1.73275,1.733,270600000.0
2009-06-04 16:49:00,1.733,1.7336,1.73255,1.73355,179400000.0
2009-06-04 16:50:00,1.73345,1.73495,1.73335,1.7349,167600000.0
2009-06-04 16:51:00,1.73505,1.7354,1.73455,1.73535,232800000.0
2009-06-04 16:52:00,1.7353,1.7355,1.73425,1.73425,287800000.0
2009-06-04 16:53:00,1.73425,1.73465,1.7335,1.7336,335400000.0
2009-06-04 16:54:00,1.73355,1.73385,1.7331,1.73355,246600000.0
2009-06-04 16:55:00,1.73355,1.7339,1.73265,1.7328,623800000.0
2009-06-04 16:56:00,1.733,1.7331,1.73235,1.73275,462000000.0
2009-06-04 16:57:00,1.73285,1.7335,1.73225,1.73255,506400000.0
2009-06-04 16:58:00,1.73255,1.7331,1.7317,1.7323,403800000.0
2009-06-04 16:59:00,1.73235,1.73255,1.7315,1.7318,428400000.0
2009-06-04 17:00:00,1.73185,1.7332,1.73185,1.7331,399400000.0
2009-06-04 17:01:00,1.73305,1.7339,1.7325,1.7339,222200000.0
2009-06-04 17:02:00,1.73385,1.73465,1.73345,1.73445,344000000.0
2009-06-04 17:03:00,1.73435,1.735,1.73395,1.7347,374000000.0
2009-06-04 17:04:00,1.7347,1.7349,1.73405,1.7344,419400000.0
2009-06-04 17:05:00,1.73435,1.7344,1.7333,1.73345,243800000.0
2009-06-04 17:06:00,1.73355,1.73355,1.73245,1.73265,251400000.0
2009-06-04 17:07:00,1.733,1.7331,1.73205,1.7321,422000000.0
2009-06-04 17:08:00,1.73205,1.7324,1.73185,1.7323,177800000.0
2009-06-04 17:09:00,1.73225,1.733,1.7322,1.73285,136600000.0
2009-06-04 17:10:00,1.73295,1.7333,1.7326,1.73275,153800000.0
2009-06-04 17:11:00,1.7329,1.73355,1.73265,1.7328,202600000.0
2009-06-04 17:12:00,1.73275,1.73335,1.73265,1.73295,162000000.0
2009-06-04 17:13:00,1.7332,1.7337,1.7329,1.7332,207000000.0
2009-06-04 17:14:00,1.7333,1.7333,1.7324,1.73255,259600000.0
2009-06-04 17:15:00,1.73245,1.73285,1.73165,1.7321,193800000.0
2009-06-04 17:16:00,1.7321,1.7329,1.73195,1.7327,413400000.0
2009-06-04 17:17:00,1.73265,1.7328,1.73105,1.7316,422600000.0
2009-06-04 17:18:00,1.7316,1.7324,1.73115,1.7315,496800000.0
2009-06-04 17:19:00,1.7315,1.73205,1.731,1.73125,432600000.0
2009-06-04 17:20:00,1.73145,1.73175,1.731,1.7317,293000000.0
2009-06-04 17:21:00,1.7316,1.7325,1.7316,1.7322,375400000.0
2009-06-04 17:22:00,1.7323,1.73265,1.73205,1.73235,294000000.0
2009-06-04 17:23:00,1.73245,1.73275,1.7319,1.73225,216800000.0
2009-06-04 17:24:00,1.73235,1.7331,1.73235,1.7327,314400000.0
2009-06-04 17:25:00,1.7326,1.7333,1.73225,1.7325,317600000.0
2009-06-04 17:26:00,1.7325,1.73275,1.73215,1.7323,389200000.0
2009-06-04 17:27:00,1.7322,1.7329,1.732,1.7322,254000000.0
2009-06-04 17:28:00,1.73225,1.73225,1.73115,1.7318,423400000.0
2009-06-04 17:29:00,1.7316,1.7328,1.7313,1.73215,395400000.0
2009-06-04 17:30:00,1.73215,1.7327,1.73165,1.732,367000000.0
2009-06-04 17:31:00,1.7319,1.7322,1.7313,1.73135,281400000.0
2009-06-04 17:32:00,1.73135,1.73175,1.7311,1.73155,286400000.0
2009-06-04 17:33:00,1.73155,1.73215,1.7314,1.7316,198600000.0
2009-06-04 17:34:00,1.7315,1.7317,1.73095,1.7317,292200000.0
2009-06-04 17:35:00,1.7317,1.7317,1.7303,1.7304,284000000.0
2009-06-04 17:36:00,1.7304,1.73065,1.73015,1.73045,332800000.0
2009-06-04 17:37:00,1.73045,1.73085,1.7303,1.73065,289399998.0
2009-06-04 17:38:00,1.7307,1.731,1.7303,1.73045,138400000.0
2009-06-04 17:39:00,1.73035,1.7306,1.72985,1.7299,221600000.0
2009-06-04 17:40:00,1.73035,1.73055,1.7299,1.7302,369400000.0
2009-06-04 17:41:00,1.7302,1.7305,1.73015,1.7305,173200000.0
2009-06-04 17:42:00,1.7304,1.73095,1.7302,1.73075,301600000.0
2009-06-04 17:43:00,1.7307,1.7308,1.7299,1.73075,351600000.0
2009-06-04 17:44:00,1.73075,1.73075,1.72995,1.7302,299800000.0
2009-06-04 17:45:00,1.73025,1.7311,1.73,1.73085,402800000.0
2009-06-04 17:46:00,1.7305,1.7305,1.7298,1.72985,395800000.0
2009-06-04 17:47:00,1.72985,1.73035,1.72965,1.7298,343400000.0
2009-06-04 17:48:00,1.7298,1.7298,1.7288,1.72895,265800000.0
2009-06-04 17:49:00,1.729,1.72945,1.72885,1.72945,152800000.0
2009-06-04 17:50:00,1.72945,1.72995,1.7289,1.7296,299800000.0
2009-06-04 17:51:00,1.7296,1.7298,1.72875,1.72875,347200000.0
2009-06-04 17:52:00,1.72875,1.729,1.7284,1.72875,323800000.0
2009-06-04 17:53:00,1.7287,1.72875,1.7277,1.7277,340000000.0
2009-06-04 17:54:00,1.7273,1.7276,1.7271,1.7276,199200000.0
2009-06-04 17:55:00,1.7276,1.7276,1.72705,1.7273,116200000.0
2009-06-04 17:56:00,1.72735,1.72735,1.72655,1.72675,127400000.0
2009-06-04 17:57:00,1.72675,1.72725,1.72595,1.7272,326000000.0
2009-06-04 17:58:00,1.7273,1.7273,1.7268,1.7271,251400000.0
2009-06-04 17:59:00,1.7271,1.7272,1.7268,1.72695,377200000.0
2009-06-04 18:00:00,1.727,1.72735,1.72675,1.72695,357400000.0
2009-06-04 18:01:00,1.727,1.7274,1.72685,1.72735,226200000.0
2009-06-04 18:02:00,1.72735,1.7279,1.7271,1.7275,327800000.0
2009-06-04 18:03:00,1.7275,1.7277,1.72715,1.7275,398600000.0
2009-06-04 18:04:00,1.7275,1.72765,1.7271,1.72725,333800000.0
2009-06-04 18:05:00,1.7273,1.7273,1.72645,1.72675,295000000.0
2009-06-04 18:06:00,1.7268,1.7268,1.7259,1.72615,399200000.0
2009-06-04 18:07:00,1.7261,1.7261,1.7258,1.72585,204200000.0
2009-06-04 18:08:00,1.72595,1.72595,1.72565,1.7259,407400000.0
2009-06-04 18:09:00,1.72605,1.7262,1.72595,1.7261,363800000.0
2009-06-04 18:10:00,1.7261,1.7266,1.7257,1.72645,397000000.0
2009-06-04 18:11:00,1.7265,1.7269,1.7265,1.7269,365400000.0
2009-06-04 18:12:00,1.72705,1.7274,1.72695,1.7271,364600000.0
2009-06-04 18:13:00,1.72715,1.72745,1.72695,1.7272,333800000.0
2009-06-04 18:14:00,1.7272,1.72745,1.726,1.72615,325000000.0
2009-06-04 18:15:00,1.7261,1.7265,1.7256,1.7261,396700000.0
2009-06-04 18:16:00,1.7261,1.7264,1.7255,1.7258,446100000.0
2009-06-04 18:17:00,1.7257,1.7259,1.72535,1.7256,373600000.0
2009-06-04 18:18:00,1.7255,1.7262,1.7253,1.7261,399200000.0
2009-06-04 18:19:00,1.72615,1.72615,1.72545,1.72605,397400000.0
2009-06-04 18:20:00,1.72605,1.72605,1.72555,1.72595,246600000.0
2009-06-04 18:21:00,1.72595,1.726,1.72555,1.7257,385800000.0
2009-06-04 18:22:00,1.7256,1.72575,1.72535,1.72535,254400000.0
2009-06-04 18:23:00,1.7253,1.7261,1.72485,1.7257,444000000.0
2009-06-04 18:24:00,1.72565,1.726,1.7251,1.72575,394800000.0
2009-06-04 18:25:00,1.72575,1.72595,1.7241,1.72455,352200000.0
2009-06-04 18:26:00,1.72455,1.72495,1.72415,1.72475,211200000.0
2009-06-04 18:27:00,1.72475,1.72545,1.72465,1.72485,212600000.0
2009-06-04 18:28:00,1.7248,1.7255,1.72445,1.72445,261000000.0
2009-06-04 18:29:00,1.72445,1.7245,1.7228,1.72425,381000000.0
2009-06-04 18:30:00,1.7242,1.7242,1.7226,1.72265,355800000.0
2009-06-04 18:31:00,1.7227,1.7232,1.722,1.7221,435700000.0
2009-06-04 18:32:00,1.72215,1.72315,1.7221,1.72295,281200000.0
2009-06-04 18:33:00,1.7229,1.7238,1.7228,1.72365,332400000.0
2009-06-04 18:34:00,1.7237,1.72455,1.7237,1.7242,372400000.0
2009-06-04 18:35:00,1.72455,1.7255,1.72415,1.7254,391400000.0
2009-06-04 18:36:00,1.72535,1.72585,1.72525,1.7255,365000000.0
2009-06-04 18:37:00,1.7256,1.7262,1.72555,1.7257,366400000.0
2009-06-04 18:38:00,1.7257,1.72605,1.72545,1.72545,275000000.0
2009-06-04 18:39:00,1.7255,1.72575,1.72475,1.72495,381400000.0
2009-06-04 18:40:00,1.72505,1.7257,1.72475,1.72565,371400000.0
2009-06-04 18:41:00,1.72565,1.7262,1.72525,1.7254,308800000.0
2009-06-04 18:42:00,1.72535,1.726,1.72535,1.72575,418000000.0
2009-06-04 18:43:00,1.72575,1.72605,1.72575,1.72605,241600000.0
2009-06-04 18:44:00,1.726,1.72645,1.72585,1.72585,238800000.0
2009-06-04 18:45:00,1.7259,1.7261,1.7247,1.72485,355000000.0
2009-06-04 18:46:00,1.72495,1.7255,1.72475,1.72545,412600000.0
2009-06-04 18:47:00,1.7256,1.7261,1.72545,1.7261,281800000.0
2009-06-04 18:48:00,1.72625,1.72635,1.7256,1.72575,318000000.0
2009-06-04 18:49:00,1.7259,1.72625,1.7253,1.7255,256400000.0
2009-06-04 18:50:00,1.7255,1.7255,1.72475,1.72495,282400000.0
2009-06-04 18:51:00,1.7249,1.72545,1.7246,1.72525,307200000.0
2009-06-04 18:52:00,1.7252,1.72545,1.7246,1.72495,476200000.0
2009-06-04 18:53:00,1.72495,1.72505,1.7245,1.7248,211200000.0
2009-06-04 18:54:00,1.7248,1.7248,1.7239,1.72445,398800000.0
2009-06-04 18:55:00,1.72445,1.72475,1.72325,1.72345,366200000.0
2009-06-04 18:56:00,1.72345,1.7238,1.7223,1.72255,289000000.0
2009-06-04 18:57:00,1.72255,1.72315,1.72235,1.72315,386000000.0
2009-06-04 18:58:00,1.72315,1.72385,1.72295,1.7235,297800000.0
2009-06-04 18:59:00,1.72355,1.72385,1.7234,1.72385,236200000.0
2009-06-04 19:00:00,1.72385,1.7244,1.72385,1.7242,268800000.0
2009-06-04 19:01:00,1.72425,1.7249,1.7241,1.72465,403200000.0
2009-06-04 19:02:00,1.7247,1.7253,1.72465,1.7251,310000000.0
2009-06-04 19:03:00,1.72505,1.72545,1.72495,1.72505,272600000.0
2009-06-04 19:04:00,1.72515,1.7254,1.72515,1.7253,144200000.0
2009-06-04 19:05:00,1.72535,1.7254,1.725,1.72525,206600000.0
2009-06-04 19:06:00,1.7252,1.72555,1.725,1.7255,276400000.0
2009-06-04 19:07:00,1.72555,1.7256,1.72515,1.7252,225000000.0
2009-06-04 19:08:00,1.7252,1.7254,1.725,1.7253,205000000.0
2009-06-04 19:09:00,1.72545,1.72545,1.72505,1.72505,217400000.0
2009-06-04 19:10:00,1.7249,1.72575,1.7249,1.7257,252000000.0
2009-06-04 19:11:00,1.7257,1.72595,1.72565,1.72585,248000000.0
2009-06-04 19:12:00,1.72585,1.72675,1.72585,1.7266,260200000.0
2009-06-04 19:13:00,1.7266,1.7266,1.72515,1.72525,354400000.0
2009-06-04 19:14:00,1.72525,1.72555,1.725,1.72545,241400000.0
2009-06-04 19:15:00,1.72545,1.727,1.72535,1.72605,354800000.0
2009-06-04 19:16:00,1.72605,1.72655,1.72595,1.72605,246200000.0
2009-06-04 19:17:00,1.72625,1.72645,1.726,1.7262,239000000.0
2009-06-04 19:18:00,1.72615,1.7264,1.726,1.7264,73800000.0
2009-06-04 19:19:00,1.7264,1.72655,1.726,1.72655,293200000.0
2009-06-04 19:20:00,1.7265,1.72705,1.7264,1.7268,349800000.0
2009-06-04 19:21:00,1.72685,1.72715,1.72675,1.72705,306000000.0
2009-06-04 19:22:00,1.72705,1.72715,1.7265,1.727,232600000.0
2009-06-04 19:23:00,1.7269,1.72715,1.72685,1.72695,172200000.0
2009-06-04 19:24:00,1.72695,1.7274,1.7269,1.72725,216800000.0
2009-06-04 19:25:00,1.72725,1.72765,1.72695,1.72765,312600000.0
2009-06-04 19:26:00,1.7276,1.7277,1.72735,1.7274,102000000.0
2009-06-04 19:27:00,1.7276,1.72775,1.7273,1.7277,241000000.0
2009-06-04 19:28:00,1.7278,1.7281,1.72755,1.728,356600000.0
2009-06-04 19:29:00,1.72795,1.7282,1.72755,1.72785,278000000.0
2009-06-04 19:30:00,1.72795,1.72815,1.72765,1.7278,169000000.0
2009-06-04 19:31:00,1.72785,1.72815,1.7277,1.72795,98000000.0
2009-06-04 19:32:00,1.72795,1.7281,1.72765,1.72805,163400000.0
2009-06-04 19:33:00,1.728,1.7289,1.72795,1.72875,296000000.0
2009-06-04 19:34:00,1.72875,1.7293,1.7285,1.72925,218600000.0
2009-06-04 19:35:00,1.7289,1.7292,1.7288,1.72895,166200000.0
2009-06-04 19:36:00,1.72915,1.72915,1.72845,1.72885,249000000.0
2009-06-04 19:37:00,1.72885,1.7291,1.72855,1.7286,251200000.0
2009-06-04 19:38:00,1.72875,1.72925,1.7286,1.72885,162800000.0
2009-06-04 19:39:00,1.72885,1.7292,1.72855,1.7286,37800000.0
2009-06-04 19:40:00,1.7286,1.7289,1.72845,1.7286,126200000.0
2009-06-04 19:41:00,1.7288,1.7289,1.72835,1.7284,128800000.0
2009-06-04 19:42:00,1.7284,1.72875,1.72815,1.72815,305800000.0
2009-06-04 19:43:00,1.72815,1.72825,1.72795,1.7282,216600000.0
2009-06-04 19:44:00,1.7282,1.72825,1.7279,1.72795,111800000.0
2009-06-04 19:45:00,1.72795,1.7287,1.72755,1.72855,326200000.0
2009-06-04 19:46:00,1.7285,1.72875,1.72825,1.72845,217800000.0
2009-06-04 19:47:00,1.72845,1.72885,1.72835,1.72855,281800000.0
2009-06-04 19:48:00,1.7285,1.7292,1.72845,1.72865,229400000.0
2009-06-04 19:49:00,1.72855,1.72885,1.7285,1.7286,351400000.0
2009-06-04 19:50:00,1.7286,1.72895,1.72815,1.72895,506600000.0
2009-06-04 19:51:00,1.72895,1.72905,1.7288,1.72895,183600000.0
2009-06-04 19:52:00,1.72895,1.72955,1.72885,1.72925,408600000.0
2009-06-04 19:53:00,1.72925,1.72955,1.72885,1.7291,214200000.0
2009-06-04 19:54:00,1.72915,1.72935,1.7286,1.72935,328000000.0
2009-06-04 19:55:00,1.72935,1.72935,1.7284,1.7284,422000000.0
2009-06-04 19:56:00,1.7284,1.72925,1.7281,1.7289,404400000.0
2009-06-04 19:57:00,1.72895,1.7296,1.7289,1.72955,235200000.0
2009-06-04 19:58:00,1.72955,1.7297,1.7289,1.72905,363400000.0
2009-06-04 19:59:00,1.7289,1.72905,1.7286,1.7288,301400000.0
2009-06-04 20:00:00,1.7288,1.7289,1.72855,1.72885,269200000.0
2009-06-04 20:01:00,1.72885,1.72905,1.72885,1.72895,186400000.0
2009-06-04 20:02:00,1.729,1.7291,1.7284,1.72855,288400000.0
2009-06-04 20:03:00,1.72855,1.72915,1.7283,1.72895,358200000.0
2009-06-04 20:04:00,1.72895,1.72905,1.7287,1.7289,233800000.0
2009-06-04 20:05:00,1.7289,1.7292,1.72885,1.72905,317800000.0
2009-06-04 20:06:00,1.72905,1.72915,1.7288,1.7289,262200000.0
2009-06-04 20:07:00,1.729,1.7292,1.72845,1.72845,241600000.0
2009-06-04 20:08:00,1.7287,1.73,1.72865,1.7292,394800000.0
2009-06-04 20:09:00,1.72915,1.7298,1.729,1.7297,399800000.0
2009-06-04 20:10:00,1.7296,1.72985,1.72935,1.7297,142200000.0
2009-06-04 20:11:00,1.7297,1.73015,1.72965,1.7301,245400000.0
2009-06-04 20:12:00,1.7301,1.7306,1.73005,1.7305,290800000.0
2009-06-04 20:13:00,1.7305,1.7309,1.7302,1.7302,323400000.0
2009-06-04 20:14:00,1.7303,1.73105,1.7302,1.7307,324200000.0
2009-06-04 20:15:00,1.73085,1.73095,1.7305,1.73085,379800000.0
2009-06-04 20:16:00,1.73085,1.73085,1.72985,1.72985,342200000.0
2009-06-04 20:17:00,1.7299,1.73005,1.72955,1.72955,277200000.0
2009-06-04 20:18:00,1.7296,1.73015,1.72955,1.73015,361000000.0
2009-06-04 20:19:00,1.7302,1.7302,1.72945,1.72975,278400000.0
2009-06-04 20:20:00,1.7298,1.73045,1.72975,1.7303,205000000.0
2009-06-04 20:21:00,1.73025,1.7307,1.73025,1.7305,222600000.0
2009-06-04 20:22:00,1.73055,1.73085,1.7303,1.73075,269600000.0
2009-06-04 20:23:00,1.7308,1.7313,1.73075,1.73125,186400000.0
2009-06-04 20:24:00,1.73125,1.73135,1.7309,1.7309,223200000.0
2009-06-04 20:25:00,1.7309,1.7312,1.7306,1.73085,192000000.0
2009-06-04 20:26:00,1.7309,1.73115,1.7306,1.7308,298800000.0
2009-06-04 20:27:00,1.73075,1.7314,1.73065,1.73085,305000000.0
2009-06-04 20:28:00,1.73085,1.73165,1.73075,1.73135,364400000.0
2009-06-04 20:29:00,1.73145,1.73155,1.7313,1.73145,234200000.0
2009-06-04 20:30:00,1.73145,1.73145,1.7307,1.73075,365600000.0
2009-06-04 20:31:00,1.7308,1.73115,1.7306,1.7307,293200000.0
2009-06-04 20:32:00,1.7308,1.73085,1.73015,1.73015,171200000.0
2009-06-04 20:33:00,1.73015,1.73065,1.73015,1.7302,326000000.0
2009-06-04 20:34:00,1.7302,1.73035,1.73015,1.73025,274200000.0
2009-06-04 20:35:00,1.73025,1.7303,1.7297,1.7299,326000000.0
2009-06-04 20:36:00,1.7299,1.7302,1.72975,1.7298,225000000.0
2009-06-04 20:37:00,1.7298,1.72995,1.72975,1.7299,149400000.0
2009-06-04 20:38:00,1.7299,1.7302,1.72975,1.7302,197000000.0
2009-06-04 20:39:00,1.7302,1.73025,1.7298,1.72985,196200000.0
2009-06-04 20:40:00,1.7299,1.7301,1.7299,1.73,201200000.0
2009-06-04 20:41:00,1.7301,1.7304,1.73005,1.73035,188600000.0
2009-06-04 20:42:00,1.7304,1.7311,1.7303,1.73095,328600000.0
2009-06-04 20:43:00,1.73105,1.7312,1.73095,1.73115,301600000.0
2009-06-04 20:44:00,1.7311,1.7312,1.7301,1.7302,322400000.0
2009-06-04 20:45:00,1.7302,1.7305,1.7298,1.73,297400000.0
2009-06-04 20:46:00,1.73,1.7302,1.72995,1.72995,262600000.0
2009-06-04 20:47:00,1.72995,1.73005,1.72975,1.73005,213600000.0
2009-06-04 20:48:00,1.73005,1.7301,1.7298,1.7301,139400000.0
2009-06-04 20:49:00,1.73005,1.73025,1.72995,1.73005,114200000.0
2009-06-04 20:50:00,1.73025,1.7303,1.73005,1.73015,152000000.0
2009-06-04 20:51:00,1.73015,1.73055,1.73005,1.73035,334400000.0
2009-06-04 20:52:00,1.7304,1.7313,1.73035,1.7313,321000000.0
2009-06-04 20:53:00,1.73135,1.73165,1.73095,1.73115,363200000.0
2009-06-04 20:54:00,1.73145,1.7319,1.73135,1.73145,360400000.0
2009-06-04 20:55:00,1.73145,1.73185,1.7314,1.7318,237200000.0
2009-06-04 20:56:00,1.7318,1.7318,1.7313,1.73145,244800000.0
2009-06-04 20:57:00,1.7316,1.73165,1.73125,1.7313,377400000.0
2009-06-04 20:58:00,1.7313,1.7316,1.7312,1.7315,303400000.0
2009-06-04 20:59:00,1.7314,1.732,1.73125,1.73165,280200000.0
2009-06-04 21:00:00,1.7316,1.73205,1.7315,1.7318,376800000.0
2009-06-04 21:01:00,1.73185,1.7322,1.73155,1.7322,366800000.0
2009-06-04 21:02:00,1.7321,1.73225,1.732,1.7321,236800000.0
2009-06-04 21:03:00,1.732,1.7321,1.73145,1.732,229200000.0
2009-06-04 21:04:00,1.732,1.73225,1.732,1.73205,96000000.0
2009-06-04 21:05:00,1.732,1.73235,1.73185,1.73215,330400000.0
2009-06-04 21:06:00,1.73215,1.73215,1.73065,1.73085,302800000.0
2009-06-04 21:07:00,1.73095,1.7316,1.73085,1.7311,354400000.0
2009-06-04 21:08:00,1.73105,1.7312,1.7306,1.73075,312000000.0
2009-06-04 21:09:00,1.7305,1.7309,1.73025,1.7304,255000000.0
2009-06-04 21:10:00,1.7304,1.73065,1.73,1.73015,319400000.0
2009-06-04 21:11:00,1.73015,1.7302,1.7293,1.7295,397600000.0
2009-06-04 21:12:00,1.72965,1.72995,1.72945,1.7296,158600000.0
2009-06-04 21:13:00,1.72965,1.7297,1.7296,1.7297,108800000.0
2009-06-04 21:14:00,1.72965,1.7297,1.7295,1.7297,140200000.0
2009-06-04 21:15:00,1.7296,1.7299,1.7296,1.72975,138400000.0
2009-06-04 21:16:00,1.72975,1.73,1.7297,1.72985,116200000.0
2009-06-04 21:17:00,1.7298,1.72985,1.7296,1.72975,55200000.0
2009-06-04 21:18:00,1.7298,1.7304,1.7298,1.73035,196800000.0
2009-06-04 21:19:00,1.7304,1.73065,1.7299,1.7302,263600000.0
2009-06-04 21:20:00,1.7302,1.73035,1.73005,1.7302,127800000.0
2009-06-04 21:21:00,1.7302,1.73035,1.7302,1.7303,116800000.0
2009-06-04 21:22:00,1.7303,1.73075,1.73025,1.73025,132600000.0
2009-06-04 21:23:00,1.7301,1.7304,1.7299,1.7302,202000000.0
2009-06-04 21:24:00,1.73015,1.73015,1.7299,1.73015,180800000.0
2009-06-04 21:25:00,1.7301,1.7304,1.72995,1.7302,157800000.0
2009-06-04 21:26:00,1.73005,1.73035,1.73,1.7301,216400000.0
2009-06-04 21:27:00,1.7301,1.73015,1.72985,1.72985,90000000.0
2009-06-04 21:28:00,1.72975,1.7304,1.72975,1.7303,133800000.0
2009-06-04 21:29:00,1.73025,1.7304,1.73025,1.7304,103200000.0
2009-06-04 21:30:00,1.73035,1.73065,1.7301,1.7302,117000000.0
2009-06-04 21:31:00,1.7303,1.7305,1.72985,1.7305,189800000.0
2009-06-04 21:32:00,1.73055,1.73075,1.7303,1.73075,180400000.0
2009-06-04 21:33:00,1.73075,1.73075,1.72995,1.73035,254400000.0
2009-06-04 21:34:00,1.7304,1.7305,1.73,1.7301,268400000.0
2009-06-04 21:35:00,1.73,1.73025,1.7294,1.72965,350000000.0
2009-06-04 21:36:00,1.72965,1.72995,1.72935,1.72985,260200000.0
2009-06-04 21:37:00,1.7298,1.73005,1.72965,1.7297,156200000.0
2009-06-04 21:38:00,1.7297,1.72985,1.72955,1.72985,160000000.0
2009-06-04 21:39:00,1.72985,1.73,1.7298,1.72995,88200000.0
2009-06-04 21:40:00,1.7299,1.72995,1.72985,1.7299,117600000.0
2009-06-04 21:41:00,1.7299,1.72995,1.7296,1.72985,118600000.0
2009-06-04 21:42:00,1.7299,1.73,1.729,1.7292,113600000.0
2009-06-04 21:43:00,1.7292,1.72945,1.7292,1.7294,88000000.0
2009-06-04 21:44:00,1.7294,1.72955,1.72925,1.72945,161600000.0
2009-06-04 21:45:00,1.72945,1.73,1.7292,1.7294,293000000.0
2009-06-04 21:46:00,1.72935,1.7296,1.72875,1.7295,270800000.0
2009-06-04 21:47:00,1.7295,1.7296,1.72935,1.72955,104000000.0
2009-06-04 21:48:00,1.72955,1.72955,1.72925,1.7294,229200000.0
2009-06-04 21:49:00,1.72945,1.72945,1.72925,1.72925,216800000.0
2009-06-04 21:50:00,1.72935,1.7299,1.72935,1.7296,206600000.0
2009-06-04 21:51:00,1.7299,1.7303,1.7299,1.7302,179200000.0
2009-06-04 21:52:00,1.73015,1.73025,1.72955,1.73005,349800000.0
2009-06-04 21:53:00,1.73015,1.7306,1.73015,1.7306,261400000.0
2009-06-04 21:54:00,1.73075,1.731,1.7305,1.7306,211000000.0
2009-06-04 21:55:00,1.7306,1.73085,1.73055,1.7307,153400000.0
2009-06-04 21:56:00,1.73075,1.731,1.73075,1.73095,39400000.0
2009-06-04 21:57:00,1.73095,1.73095,1.73065,1.7308,37800000.0
2009-06-04 21:58:00,1.7308,1.73085,1.7303,1.73065,222000000.0
2009-06-04 21:59:00,1.73065,1.7309,1.7302,1.7302,211600000.0
2009-06-04 22:00:00,1.7302,1.73085,1.7299,1.7302,269200000.0
2009-06-04 22:01:00,1.73035,1.73065,1.73015,1.73015,109200000.0
2009-06-04 22:02:00,1.7303,1.7303,1.73015,1.73015,19200000.0
2009-06-04 22:03:00,1.73015,1.7303,1.73015,1.7302,110800000.0
2009-06-04 22:04:00,1.73035,1.73055,1.7302,1.7302,102000000.0
2009-06-04 22:05:00,1.73035,1.73055,1.73025,1.73025,60800000.0
2009-06-04 22:06:00,1.73025,1.7304,1.73025,1.73025,78600000.0
2009-06-04 22:07:00,1.7302,1.7302,1.73005,1.73005,86600000.0
2009-06-04 22:08:00,1.7302,1.7306,1.7302,1.73055,85600000.0
2009-06-04 22:09:00,1.73055,1.7312,1.73055,1.7306,242000000.0
2009-06-04 22:10:00,1.73055,1.7309,1.73055,1.73085,36200000.0
2009-06-04 22:11:00,1.7309,1.731,1.73085,1.73095,58600000.0
2009-06-04 22:12:00,1.73095,1.7312,1.7309,1.7312,57400000.0
2009-06-04 22:13:00,1.73105,1.73115,1.73105,1.73115,46600000.0
2009-06-04 22:14:00,1.7312,1.7312,1.7309,1.7309,185000000.0
2009-06-04 22:15:00,1.7309,1.73095,1.7308,1.73095,54000000.0
2009-06-04 22:16:00,1.73095,1.73095,1.7308,1.7308,16000000.0
2009-06-04 22:17:00,1.7308,1.7308,1.7306,1.7306,20800000.0
2009-06-04 22:18:00,1.7307,1.7307,1.7305,1.7306,30400000.0
2009-06-04 22:19:00,1.7306,1.7306,1.7303,1.7304,97600000.0
2009-06-04 22:20:00,1.73035,1.73035,1.72985,1.7302,53600000.0
2009-06-04 22:21:00,1.7303,1.7303,1.73015,1.73015,12800000.0
2009-06-04 22:22:00,1.73005,1.73005,1.72985,1.72985,34400000.0
2009-06-04 22:23:00,1.72985,1.73005,1.72975,1.72985,50000000.0
2009-06-04 22:24:00,1.72985,1.73015,1.72975,1.73015,67400000.0
2009-06-04 22:25:00,1.73015,1.73045,1.73005,1.7304,80600000.0
2009-06-04 22:26:00,1.7304,1.73045,1.73035,1.73045,27200000.0
2009-06-04 22:27:00,1.73045,1.7305,1.73045,1.7305,24000000.0
2009-06-04 22:28:00,1.7305,1.7305,1.7297,1.7299,153600000.0
2009-06-04 22:29:00,1.73,1.73,1.72985,1.7299,28800000.0
2009-06-04 22:30:00,1.7299,1.7312,1.7299,1.7312,77600000.0
2009-06-04 22:31:00,1.73105,1.73105,1.73045,1.73085,145600000.0
2009-06-04 22:32:00,1.7308,1.7308,1.73015,1.7304,245200000.0
2009-06-04 22:33:00,1.73045,1.7307,1.73035,1.73045,57600000.0
2009-06-04 22:34:00,1.73045,1.73045,1.7302,1.7302,107800000.0
2009-06-04 22:35:00,1.7302,1.73045,1.7302,1.73045,50400000.0
2009-06-04 22:36:00,1.73045,1.73045,1.73045,1.73045,16000000.0
2009-06-04 22:37:00,1.73045,1.7305,1.73045,1.73045,42400000.0
2009-06-04 22:38:00,1.73045,1.73045,1.73025,1.73035,116400000.0
2009-06-04 22:39:00,1.73035,1.73045,1.73,1.73015,124400000.0
2009-06-04 22:40:00,1.73015,1.73025,1.7298,1.73025,104800000.0
2009-06-04 22:41:00,1.73025,1.7304,1.73005,1.73025,32400000.0
2009-06-04 22:42:00,1.73025,1.73055,1.73025,1.73055,42200000.0
2009-06-04 22:43:00,1.73015,1.73022,1.7301,1.73018,77800000.0
2009-06-04 22:44:00,1.73055,1.73055,1.73035,1.7304,47200000.0
2009-06-04 22:45:00,1.7304,1.7305,1.73025,1.7304,63200000.0
2009-06-04 22:46:00,1.73045,1.73065,1.7304,1.73055,109000000.0
2009-06-04 22:47:00,1.73045,1.73055,1.73035,1.73055,15400000.0
2009-06-04 22:48:00,1.73003,1.73033,1.73003,1.73009,52400000.0
2009-06-04 22:49:00,1.73055,1.7307,1.7304,1.7304,81800000.0
2009-06-04 22:50:00,1.7304,1.7304,1.7304,1.7304,25200000.0
2009-06-04 22:51:00,1.7304,1.7304,1.7304,1.7304,10800000.0
2009-06-04 22:52:00,1.73055,1.73055,1.73,1.73,82000000.0
2009-06-04 22:53:00,1.7299,1.73,1.7299,1.73,17000000.0
2009-06-04 22:54:00,1.72995,1.73005,1.72995,1.72995,70400000.0
2009-06-04 22:55:00,1.72995,1.73015,1.72985,1.72985,91600000.0
2009-06-04 22:56:00,1.7298,1.7298,1.7294,1.72945,36800000.0
2009-06-04 22:57:00,1.72945,1.72945,1.72805,1.7283,186400000.0
2009-06-04 22:58:00,1.72835,1.729,1.72825,1.7288,162600000.0
2009-06-04 22:59:00,1.7288,1.72915,1.72875,1.72875,32000000.0
2009-06-04 23:00:00,1.72858,1.7291,1.72836,1.72836,10000000.0
2009-06-04 23:01:00,1.7297,1.7297,1.72795,1.72815,9200000.0
2009-06-04 23:02:00,1.72815,1.7289,1.72815,1.72885,13800000.0
2009-06-04 23:03:00,1.7292,1.72985,1.7292,1.72945,33800000.0
2009-06-04 23:04:00,1.7294,1.7298,1.72885,1.7298,36400000.0
2009-06-04 23:05:00,1.72985,1.72995,1.7293,1.72995,59800000.0
2009-06-04 23:06:00,1.7299,1.7299,1.72915,1.72955,35400000.0
2009-06-04 23:07:00,1.7296,1.72965,1.72855,1.72865,52000000.0
2009-06-04 23:08:00,1.72885,1.7294,1.72845,1.7293,47800000.0
2009-06-04 23:09:00,1.7292,1.7303,1.7292,1.72965,50400000.0
2009-06-04 23:10:00,1.72955,1.7297,1.72905,1.72905,31200000.0
2009-06-04 23:11:00,1.72915,1.72915,1.7288,1.7288,13000000.0
2009-06-04 23:12:00,1.7289,1.7297,1.72755,1.7277,79200000.0
2009-06-04 23:13:00,1.7279,1.7281,1.72775,1.7281,37000000.0
2009-06-04 23:14:00,1.7281,1.72875,1.728,1.72865,115400000.0
2009-06-04 23:15:00,1.72875,1.7288,1.7279,1.7284,123600000.0
2009-06-04 23:16:00,1.72835,1.72895,1.7281,1.72895,55400000.0
2009-06-04 23:17:00,1.7289,1.72895,1.7286,1.7286,18000000.0
2009-06-04 23:18:00,1.7287,1.729,1.72825,1.7288,93400000.0
2009-06-04 23:19:00,1.72875,1.72875,1.72835,1.72835,37800000.0
2009-06-04 23:20:00,1.72835,1.72835,1.7282,1.7282,25800000.0
2009-06-04 23:21:00,1.72865,1.7293,1.7284,1.72855,10000000.0
2009-06-04 23:22:00,1.72855,1.72955,1.7283,1.72845,84400000.0
2009-06-04 23:23:00,1.72835,1.72855,1.72835,1.72855,97000000.0
2009-06-04 23:24:00,1.72855,1.72945,1.72855,1.72885,47400000.0
2009-06-04 23:25:00,1.72905,1.72975,1.729,1.7294,105400000.0
2009-06-04 23:26:00,1.7294,1.7297,1.72885,1.72895,29400000.0
2009-06-04 23:27:00,1.72895,1.729,1.7279,1.72815,53000000.0
2009-06-04 23:28:00,1.72805,1.72805,1.72805,1.72805,8000000.0
2009-06-04 23:29:00,1.72805,1.72835,1.72805,1.7283,22000000.0
2009-06-04 23:30:00,1.7283,1.72845,1.7279,1.72845,10000000.0
2009-06-04 23:31:00,1.7285,1.7285,1.72825,1.72825,14000000.0
2009-06-04 23:32:00,1.72825,1.72825,1.72795,1.72795,9000000.0
2009-06-04 23:33:00,1.72795,1.72795,1.7274,1.72765,62600000.0
2009-06-04 23:34:00,1.72765,1.7278,1.7276,1.7276,29600000.0
2009-06-04 23:35:00,1.7281,1.72825,1.7277,1.7277,22000000.0
2009-06-04 23:36:00,1.7277,1.72835,1.7277,1.7279,41400000.0
2009-06-04 23:37:00,1.7279,1.7279,1.7279,1.7279,6600000.0
2009-06-04 23:38:00,1.72815,1.7287,1.72815,1.72865,22200000.0
2009-06-04 23:39:00,1.72865,1.72865,1.72835,1.7285,15600000.0
2009-06-04 23:40:00,1.7285,1.7286,1.72835,1.72855,43200000.0
2009-06-04 23:41:00,1.72855,1.72855,1.72845,1.7285,11200000.0
2009-06-04 23:42:00,1.72865,1.7287,1.72865,1.7287,12600000.0
2009-06-04 23:43:00,1.72865,1.72865,1.7286,1.72865,12800000.0
2009-06-04 23:44:00,1.7286,1.72895,1.7286,1.7287,58200000.0
2009-06-04 23:45:00,1.7287,1.729,1.7286,1.7287,119200000.0
2009-06-04 23:46:00,1.7286,1.72865,1.7279,1.7285,55400000.0
2009-06-04 23:47:00,1.72845,1.72865,1.7282,1.7282,48000000.0
2009-06-04 23:48:00,1.72825,1.72835,1.7279,1.7279,54400000.0
2009-06-04 23:49:00,1.7279,1.72825,1.72725,1.7281,100800000.0
2009-06-04 23:50:00,1.7277,1.72775,1.7275,1.7275,39800000.0
2009-06-04 23:51:00,1.7275,1.7275,1.7271,1.7271,16200000.0
2009-06-04 23:52:00,1.72725,1.72765,1.72555,1.72555,179800000.0
2009-06-04 23:53:00,1.72565,1.7268,1.7255,1.7264,114800000.0
2009-06-04 23:54:00,1.7264,1.7264,1.7255,1.726,139600000.0
2009-06-04 23:55:00,1.72595,1.72625,1.7259,1.72605,64800000.0
2009-06-04 23:56:00,1.7262,1.72665,1.72605,1.72605,58800000.0
2009-06-04 23:57:00,1.72605,1.7265,1.72575,1.72575,165600000.0
2009-06-04 23:58:00,1.72565,1.72585,1.7252,1.7256,73800000.0
2009-06-04 23:59:00,1.7256,1.72565,1.72525,1.7255,27800000.0
2009-06-05 00:00:00,1.7255,1.72645,1.7255,1.7263,84200000.0
2009-06-05 00:01:00,1.7257,1.72601,1.72555,1.72593,71600000.0
2009-06-05 00:02:00,1.7263,1.72635,1.72605,1.72635,78600000.0
2009-06-05 00:03:00,1.7264,1.72645,1.72635,1.72645,59400000.0
2009-06-05 00:04:00,1.7264,1.72645,1.7262,1.7263,29600000.0
2009-06-05 00:05:00,1.7264,1.72645,1.72595,1.7261,114800000.0
2009-06-05 00:06:00,1.7261,1.7265,1.7261,1.7265,73400000.0
2009-06-05 00:07:00,1.72645,1.7266,1.72635,1.7266,44800000.0
2009-06-05 00:08:00,1.7266,1.7266,1.72615,1.72625,28400000.0
2009-06-05 00:09:00,1.7262,1.72625,1.7262,1.7262,6000000.0
2009-06-05 00:10:00,1.72615,1.72625,1.72615,1.72625,10400000.0
2009-06-05 00:11:00,1.72625,1.72625,1.7262,1.7262,6400000.0
2009-06-05 00:12:00,1.7262,1.72625,1.72615,1.72625,18400000.0
2009-06-05 00:13:00,1.72635,1.7265,1.72615,1.72615,43400000.0
2009-06-05 00:14:00,1.72615,1.72615,1.72555,1.72555,16000000.0
2009-06-05 00:15:00,1.7256,1.7261,1.7256,1.7257,88600000.0
2009-06-05 00:16:00,1.72575,1.72595,1.72495,1.72545,108600000.0
2009-06-05 00:17:00,1.72525,1.72525,1.72505,1.72505,31400000.0
2009-06-05 00:18:00,1.72515,1.72575,1.72515,1.7257,101000000.0
2009-06-05 00:19:00,1.7257,1.7257,1.7257,1.7257,22400000.0
2009-06-05 00:20:00,1.7257,1.7257,1.7257,1.7257,25600000.0
2009-06-05 00:21:00,1.7257,1.7257,1.7249,1.7249,23600000.0
2009-06-05 00:22:00,1.72495,1.72515,1.7249,1.7249,40600000.0
2009-06-05 00:23:00,1.7249,1.7249,1.7249,1.7249,4800000.0
2009-06-05 00:24:00,1.72485,1.7249,1.72405,1.72415,80800000.0
2009-06-05 00:25:00,1.7242,1.7242,1.72305,1.7232,123400000.0
2009-06-05 00:26:00,1.7233,1.7234,1.7232,1.7232,45600000.0
2009-06-05 00:27:00,1.7232,1.724,1.7232,1.7239,152400000.0
2009-06-05 00:28:00,1.72385,1.7241,1.72385,1.72405,96800000.0
2009-06-05 00:29:00,1.724,1.72405,1.72365,1.72365,50200000.0
2009-06-05 00:30:00,1.7236,1.72365,1.7233,1.72335,43600000.0
2009-06-05 00:31:00,1.72335,1.7237,1.72335,1.7235,90200000.0
2009-06-05 00:32:00,1.7236,1.7236,1.72335,1.72345,47200000.0
2009-06-05 00:33:00,1.7237,1.72415,1.72365,1.72395,30200000.0
2009-06-05 00:34:00,1.72345,1.72368,1.72331,1.7236,31200000.0
2009-06-05 00:35:00,1.7241,1.7242,1.72395,1.72405,25600000.0
2009-06-05 00:36:00,1.724,1.72405,1.72395,1.724,38000000.0
2009-06-05 00:37:00,1.72405,1.72405,1.7234,1.7234,33200000.0
2009-06-05 00:38:00,1.72345,1.7237,1.72285,1.72305,81800000.0
2009-06-05 00:39:00,1.72315,1.7232,1.72305,1.7231,13800000.0
2009-06-05 00:40:00,1.7231,1.7233,1.7231,1.72315,20600000.0
2009-06-05 00:41:00,1.7232,1.7232,1.7231,1.72315,9800000.0
2009-06-05 00:42:00,1.72315,1.72315,1.72295,1.72295,32000000.0
2009-06-05 00:43:00,1.72305,1.72305,1.7226,1.7226,33800000.0
2009-06-05 00:44:00,1.7226,1.723,1.7226,1.7229,33800000.0
2009-06-05 00:45:00,1.72295,1.7234,1.72295,1.7234,13200000.0
2009-06-05 00:46:00,1.72345,1.72345,1.7233,1.7233,5000000.0
2009-06-05 00:47:00,1.7233,1.7234,1.7229,1.7229,24400000.0
2009-06-05 00:48:00,1.7229,1.7229,1.7229,1.7229,2400000.0
2009-06-05 00:49:00,1.72295,1.7234,1.7229,1.7231,42600000.0
2009-06-05 00:50:00,1.7231,1.7231,1.7231,1.7231,1000000.0
2009-06-05 00:51:00,1.72315,1.72325,1.7231,1.72325,22200000.0
2009-06-05 00:52:00,1.72325,1.724,1.72325,1.724,35800000.0
2009-06-05 00:53:00,1.724,1.72405,1.724,1.72405,2000000.0
2009-06-05 00:54:00,1.72405,1.7242,1.7238,1.72385,38400000.0
2009-06-05 00:55:00,1.7238,1.7238,1.72305,1.7232,38400000.0
2009-06-05 00:56:00,1.7236,1.7236,1.72325,1.72335,20600000.0
2009-06-05 00:57:00,1.7233,1.7235,1.72325,1.7234,25800000.0
2009-06-05 00:58:00,1.72345,1.7235,1.72235,1.7228,61400000.0
2009-06-05 00:59:00,1.7228,1.72325,1.72245,1.7225,62000000.0
2009-06-05 01:00:00,1.7225,1.7228,1.7224,1.7228,60600000.0
2009-06-05 01:01:00,1.72285,1.72305,1.7228,1.7228,32400000.0
2009-06-05 01:02:00,1.72285,1.72285,1.7227,1.7228,35800000.0
2009-06-05 01:03:00,1.7228,1.7229,1.7227,1.72275,50400000.0
2009-06-05 01:04:00,1.72285,1.723,1.72285,1.723,23000000.0
2009-06-05 01:05:00,1.72285,1.72285,1.7226,1.72285,54400000.0
2009-06-05 01:06:00,1.72285,1.72305,1.72285,1.7229,11800000.0
2009-06-05 01:07:00,1.72315,1.72325,1.7231,1.7232,46000000.0
2009-06-05 01:08:00,1.72325,1.7233,1.72315,1.72315,35200000.0
2009-06-05 01:09:00,1.72325,1.7236,1.7232,1.72355,69000000.0
2009-06-05 01:10:00,1.72355,1.72365,1.7235,1.72355,27200000.0
2009-06-05 01:11:00,1.7235,1.7235,1.7234,1.7234,5600000.0
2009-06-05 01:12:00,1.72345,1.72365,1.72345,1.72365,5400000.0
2009-06-05 01:13:00,1.7231,1.7233,1.72296,1.7233,58000000.0
2009-06-05 01:14:00,1.72345,1.72345,1.7234,1.7234,9000000.0
2009-06-05 01:15:00,1.7236,1.7236,1.7231,1.7231,24400000.0
2009-06-05 01:16:00,1.72325,1.72325,1.7231,1.7232,8800000.0
2009-06-05 01:17:00,1.7232,1.72325,1.723,1.723,9800000.0
2009-06-05 01:18:00,1.72305,1.72305,1.7229,1.7229,29400000.0
2009-06-05 01:19:00,1.723,1.7231,1.72295,1.7231,12400000.0
2009-06-05 01:20:00,1.72293,1.72293,1.72228,1.72264,61000000.0
2009-06-05 01:21:00,1.72283,1.72283,1.72241,1.72264,43200000.0
2009-06-05 01:22:00,1.7232,1.7232,1.7232,1.7232,4000000.0
2009-06-05 01:23:00,1.72315,1.72315,1.7229,1.7229,9800000.0
2009-06-05 01:24:00,1.7226,1.7227,1.72225,1.72252,118400000.0
2009-06-05 01:25:00,1.7229,1.7229,1.7229,1.7229,1000000.0
2009-06-05 01:26:00,1.72285,1.72335,1.72285,1.72335,11400000.0
2009-06-05 01:27:00,1.72345,1.72345,1.72325,1.72325,15800000.0
2009-06-05 01:28:00,1.72325,1.72325,1.72265,1.72285,119000000.0
2009-06-05 01:29:00,1.7228,1.72295,1.72245,1.72265,30800000.0
2009-06-05 01:30:00,1.72265,1.7229,1.72255,1.72275,64600000.0
2009-06-05 01:31:00,1.7227,1.7232,1.72265,1.72315,48200000.0
2009-06-05 01:32:00,1.7231,1.72315,1.72255,1.7231,23400000.0
2009-06-05 01:33:00,1.72315,1.72315,1.7231,1.72315,26200000.0
2009-06-05 01:34:00,1.72315,1.72325,1.723,1.7232,35400000.0
2009-06-05 01:35:00,1.72325,1.72325,1.7231,1.7232,45200000.0
2009-06-05 01:36:00,1.72315,1.7233,1.7231,1.7233,51400000.0
2009-06-05 01:37:00,1.72335,1.7238,1.7231,1.7238,69200000.0
2009-06-05 01:38:00,1.7238,1.7246,1.72375,1.7241,58000000.0
2009-06-05 01:39:00,1.72415,1.72425,1.72405,1.72405,17000000.0
2009-06-05 01:40:00,1.72395,1.72405,1.72335,1.72375,56600000.0
2009-06-05 01:41:00,1.72375,1.72375,1.72325,1.7236,40600000.0
2009-06-05 01:42:00,1.72365,1.72365,1.7231,1.7231,6400000.0
2009-06-05 01:43:00,1.72325,1.7233,1.7232,1.72325,24800000.0
2009-06-05 01:44:00,1.72325,1.72325,1.72325,1.72325,16000000.0
2009-06-05 01:45:00,1.72325,1.72375,1.72325,1.7236,18600000.0
2009-06-05 01:46:00,1.7236,1.7236,1.7235,1.7235,4000000.0
2009-06-05 01:47:00,1.72345,1.72345,1.72335,1.7234,7400000.0
2009-06-05 01:48:00,1.72355,1.72355,1.72345,1.72345,14600000.0
2009-06-05 01:49:00,1.72345,1.72355,1.72345,1.7235,7400000.0
2009-06-05 01:50:00,1.7235,1.724,1.7233,1.7233,125600000.0
2009-06-05 01:51:00,1.7233,1.7235,1.72325,1.72335,41600000.0
2009-06-05 01:52:00,1.7234,1.7238,1.7233,1.7237,152200000.0
2009-06-05 01:53:00,1.72365,1.7237,1.7234,1.7236,113800000.0
2009-06-05 01:54:00,1.72345,1.7235,1.7232,1.72335,45400000.0
2009-06-05 01:55:00,1.72335,1.72335,1.7231,1.7231,46600000.0
2009-06-05 01:56:00,1.7232,1.7233,1.72305,1.7232,48400000.0
2009-06-05 01:57:00,1.7232,1.7232,1.72305,1.7231,13600000.0
2009-06-05 01:58:00,1.7231,1.7235,1.7231,1.72325,58200000.0
2009-06-05 01:59:00,1.7232,1.72325,1.72315,1.72325,16400000.0
2009-06-05 02:00:00,1.72325,1.7238,1.72325,1.7238,68800000.0
2009-06-05 02:01:00,1.7238,1.7238,1.7234,1.72375,32400000.0
2009-06-05 02:02:00,1.7238,1.72395,1.7237,1.72385,28800000.0
2009-06-05 02:03:00,1.72375,1.72405,1.72375,1.7239,36800000.0
2009-06-05 02:04:00,1.7239,1.7239,1.72385,1.72385,11200000.0
2009-06-05 02:05:00,1.72385,1.72425,1.72375,1.7241,55400000.0
2009-06-05 02:06:00,1.72415,1.72445,1.72415,1.7244,37600000.0
2009-06-05 02:07:00,1.7243,1.7243,1.7241,1.7242,36600000.0
2009-06-05 02:08:00,1.7242,1.7242,1.7242,1.7242,11000000.0
2009-06-05 02:09:00,1.7242,1.7242,1.7242,1.7242,4000000.0
2009-06-05 02:10:00,1.7242,1.72455,1.72415,1.72455,44400000.0
2009-06-05 02:11:00,1.7247,1.72485,1.7247,1.72485,13800000.0
2009-06-05 02:12:00,1.72485,1.72485,1.7248,1.7248,12800000.0
2009-06-05 02:13:00,1.7248,1.72485,1.72475,1.72475,50400000.0
2009-06-05 02:14:00,1.72475,1.72475,1.7245,1.7246,51400000.0
2009-06-05 02:15:00,1.7246,1.72485,1.7245,1.72475,75000000.0
2009-06-05 02:16:00,1.72465,1.7248,1.72435,1.72435,52000000.0
2009-06-05 02:17:00,1.7243,1.7243,1.72415,1.72425,67200000.0
2009-06-05 02:18:00,1.7242,1.72425,1.72415,1.72425,25600000.0
2009-06-05 02:19:00,1.7242,1.72435,1.72375,1.724,72000000.0
2009-06-05 02:20:00,1.7241,1.7243,1.7241,1.7243,62000000.0
2009-06-05 02:21:00,1.72405,1.72405,1.72385,1.72395,173800000.0
2009-06-05 02:22:00,1.72395,1.72415,1.7237,1.7241,89600000.0
2009-06-05 02:23:00,1.72415,1.7245,1.72355,1.72435,251200000.0
2009-06-05 02:24:00,1.7244,1.7247,1.7244,1.72465,87600000.0
2009-06-05 02:25:00,1.72465,1.7248,1.72405,1.7246,232600000.0
2009-06-05 02:26:00,1.7246,1.7248,1.7245,1.72465,232200000.0
2009-06-05 02:27:00,1.7246,1.7249,1.7246,1.7249,138800000.0
2009-06-05 02:28:00,1.7249,1.7249,1.724,1.7242,242200000.0
2009-06-05 02:29:00,1.72425,1.7245,1.7242,1.7245,225200000.0
2009-06-05 02:30:00,1.7245,1.72465,1.72425,1.7244,96600000.0
2009-06-05 02:31:00,1.7244,1.7244,1.7234,1.724,258400000.0
2009-06-05 02:32:00,1.724,1.7243,1.7239,1.7243,135000000.0
2009-06-05 02:33:00,1.7245,1.72455,1.724,1.7243,120600000.0
2009-06-05 02:34:00,1.72425,1.72445,1.7242,1.72445,174600000.0
2009-06-05 02:35:00,1.7244,1.72475,1.7242,1.7244,69800000.0
2009-06-05 02:36:00,1.7244,1.72465,1.7244,1.72445,63400000.0
2009-06-05 02:37:00,1.7244,1.7246,1.7238,1.7238,101000000.0
2009-06-05 02:38:00,1.7239,1.72415,1.7236,1.7236,213000000.0
2009-06-05 02:39:00,1.72365,1.72365,1.72355,1.7236,90200000.0
2009-06-05 02:40:00,1.72365,1.724,1.72355,1.72395,131600000.0
2009-06-05 02:41:00,1.72395,1.724,1.72355,1.7237,192400000.0
2009-06-05 02:42:00,1.7237,1.7238,1.72355,1.7238,174400000.0
2009-06-05 02:43:00,1.7238,1.7239,1.7235,1.7239,343800000.0
2009-06-05 02:44:00,1.7239,1.7241,1.7237,1.7238,380000000.0
2009-06-05 02:45:00,1.7238,1.7239,1.72315,1.7236,346000000.0
2009-06-05 02:46:00,1.7236,1.724,1.72275,1.7234,355400000.0
2009-06-05 02:47:00,1.7235,1.7238,1.72335,1.72375,171600000.0
2009-06-05 02:48:00,1.72365,1.72425,1.72345,1.724,115200000.0
2009-06-05 02:49:00,1.72405,1.72425,1.72395,1.7241,70000000.0
2009-06-05 02:50:00,1.72415,1.72415,1.72355,1.724,354400000.0
2009-06-05 02:51:00,1.724,1.72415,1.72365,1.7238,208000000.0
2009-06-05 02:52:00,1.72385,1.724,1.7233,1.72385,236800000.0
2009-06-05 02:53:00,1.7239,1.7242,1.7238,1.72415,288200000.0
2009-06-05 02:54:00,1.72415,1.72415,1.72375,1.7239,266400000.0
2009-06-05 02:55:00,1.72385,1.72395,1.72355,1.72365,225400000.0
2009-06-05 02:56:00,1.72355,1.72365,1.72355,1.72355,76800000.0
2009-06-05 02:57:00,1.72365,1.72365,1.72345,1.7236,108600000.0
2009-06-05 02:58:00,1.72365,1.7238,1.7231,1.72315,270400000.0
2009-06-05 02:59:00,1.72315,1.7235,1.7231,1.72345,379400000.0
2009-06-05 03:00:00,1.7234,1.7234,1.7233,1.7233,17600000.0
2009-06-05 03:01:00,1.7233,1.7234,1.72305,1.7232,69200000.0
2009-06-05 03:02:00,1.72325,1.7233,1.7231,1.72325,29200000.0
2009-06-05 03:03:00,1.72325,1.72335,1.72315,1.72335,31800000.0
2009-06-05 03:04:00,1.72335,1.72335,1.7232,1.7232,35800000.0
2009-06-05 03:05:00,1.7232,1.72325,1.72275,1.72285,47200000.0
2009-06-05 03:06:00,1.72285,1.72295,1.72215,1.7225,170200000.0
2009-06-05 03:07:00,1.7225,1.7227,1.7217,1.7226,243400000.0
2009-06-05 03:08:00,1.72255,1.7227,1.72205,1.72245,143400000.0
2009-06-05 03:09:00,1.72245,1.72245,1.7224,1.72245,59200000.0
2009-06-05 03:10:00,1.7224,1.7224,1.7218,1.7222,43200000.0
2009-06-05 03:11:00,1.72205,1.72205,1.72165,1.72165,75400000.0
2009-06-05 03:12:00,1.72175,1.7218,1.7214,1.72145,150400000.0
2009-06-05 03:13:00,1.7214,1.72155,1.72125,1.72155,104200000.0
2009-06-05 03:14:00,1.72155,1.7216,1.7215,1.7215,87600000.0
2009-06-05 03:15:00,1.72145,1.72155,1.72145,1.72145,15800000.0
2009-06-05 03:16:00,1.72145,1.7215,1.7213,1.7214,30400000.0
2009-06-05 03:17:00,1.7213,1.72145,1.72105,1.72125,298000000.0
2009-06-05 03:18:00,1.72135,1.72145,1.7207,1.7207,149200000.0
2009-06-05 03:19:00,1.7207,1.7207,1.7207,1.7207,115200000.0
2009-06-05 03:20:00,1.7207,1.7207,1.7202,1.72025,201400000.0
2009-06-05 03:21:00,1.7203,1.7204,1.7201,1.7203,74000000.0
2009-06-05 03:22:00,1.7203,1.72035,1.71945,1.71955,153800000.0
2009-06-05 03:23:00,1.7195,1.7199,1.7195,1.71955,173200000.0
2009-06-05 03:24:00,1.7195,1.7199,1.7194,1.7199,378600000.0
2009-06-05 03:25:00,1.71995,1.7202,1.71965,1.7197,252200000.0
2009-06-05 03:26:00,1.71985,1.71985,1.7197,1.7197,101200000.0
2009-06-05 03:27:00,1.7197,1.71995,1.7197,1.71975,220200000.0
2009-06-05 03:28:00,1.71975,1.71995,1.7197,1.7198,190600000.0
2009-06-05 03:29:00,1.71975,1.72,1.71965,1.71985,97800000.0
2009-06-05 03:30:00,1.71985,1.7199,1.7197,1.7197,282400000.0
2009-06-05 03:31:00,1.7197,1.7202,1.7197,1.7199,245400000.0
2009-06-05 03:32:00,1.7199,1.72035,1.7197,1.7202,235000000.0
2009-06-05 03:33:00,1.72025,1.7207,1.7202,1.72065,262200000.0
2009-06-05 03:34:00,1.72065,1.7211,1.72065,1.72095,163000000.0
2009-06-05 03:35:00,1.72095,1.72125,1.7209,1.72095,169800000.0
2009-06-05 03:36:00,1.72095,1.72105,1.7209,1.721,91800000.0
2009-06-05 03:37:00,1.721,1.7211,1.7209,1.72095,188800000.0
2009-06-05 03:38:00,1.721,1.721,1.72085,1.72095,263400000.0
2009-06-05 03:39:00,1.7209,1.72105,1.7208,1.72105,182800000.0
2009-06-05 03:40:00,1.72105,1.7212,1.72105,1.7211,84800000.0
2009-06-05 03:41:00,1.7212,1.72125,1.72075,1.7208,314200000.0
2009-06-05 03:42:00,1.7208,1.7209,1.7205,1.7208,227400000.0
2009-06-05 03:43:00,1.7208,1.72115,1.7208,1.72095,151400000.0
2009-06-05 03:44:00,1.72095,1.7211,1.7207,1.72075,202400000.0
2009-06-05 03:45:00,1.72075,1.7211,1.7207,1.7208,244400000.0
2009-06-05 03:46:00,1.72095,1.72095,1.7209,1.72095,34200000.0
2009-06-05 03:47:00,1.72095,1.7215,1.7209,1.7213,139800000.0
2009-06-05 03:48:00,1.7214,1.72145,1.7211,1.72115,73800000.0
2009-06-05 03:49:00,1.72105,1.7212,1.72095,1.72095,39800000.0
2009-06-05 03:50:00,1.721,1.7211,1.72095,1.72105,92200000.0
2009-06-05 03:51:00,1.7211,1.7214,1.72105,1.72135,93800000.0
2009-06-05 03:52:00,1.7213,1.7216,1.7211,1.7211,143800000.0
2009-06-05 03:53:00,1.72115,1.72115,1.721,1.721,15200000.0
2009-06-05 03:54:00,1.721,1.72105,1.721,1.721,34400000.0
2009-06-05 03:55:00,1.721,1.721,1.72055,1.7207,62600000.0
2009-06-05 03:56:00,1.7207,1.721,1.72065,1.721,91800000.0
2009-06-05 03:57:00,1.7208,1.7208,1.7207,1.7207,79200000.0
2009-06-05 03:58:00,1.7207,1.7207,1.7205,1.7205,91400000.0
2009-06-05 03:59:00,1.72065,1.7208,1.7204,1.72065,127400000.0
2009-06-05 04:00:00,1.7207,1.72075,1.7204,1.7205,171000000.0
2009-06-05 04:01:00,1.7205,1.7206,1.72045,1.7205,223600000.0
2009-06-05 04:02:00,1.72045,1.7207,1.72045,1.7207,176800000.0
2009-06-05 04:03:00,1.72075,1.72105,1.72045,1.7207,258600000.0
2009-06-05 04:04:00,1.7207,1.7207,1.72055,1.7207,395600000.0
2009-06-05 04:05:00,1.7207,1.721,1.7207,1.72085,248000000.0
2009-06-05 04:06:00,1.72085,1.7211,1.72085,1.72095,80800000.0
2009-06-05 04:07:00,1.72095,1.72115,1.7208,1.72095,50200000.0
2009-06-05 04:08:00,1.721,1.72125,1.72095,1.72115,141600000.0
2009-06-05 04:09:00,1.72125,1.72125,1.7211,1.72115,57800000.0
2009-06-05 04:10:00,1.7212,1.7218,1.72115,1.7214,134000000.0
2009-06-05 04:11:00,1.72145,1.7216,1.72145,1.72155,22200000.0
2009-06-05 04:12:00,1.7215,1.7216,1.7215,1.7216,9200000.0
2009-06-05 04:13:00,1.7216,1.7216,1.72125,1.72125,21400000.0
2009-06-05 04:14:00,1.72135,1.72155,1.7212,1.72125,39600000.0
2009-06-05 04:15:00,1.7213,1.72135,1.721,1.72125,84800000.0
2009-06-05 04:16:00,1.7212,1.7215,1.72115,1.72135,238400000.0
2009-06-05 04:17:00,1.72145,1.72155,1.7213,1.72155,44800000.0
2009-06-05 04:18:00,1.7215,1.72155,1.7215,1.72155,8800000.0
2009-06-05 04:19:00,1.72165,1.7217,1.7216,1.7216,43600000.0
2009-06-05 04:20:00,1.7216,1.7216,1.7213,1.72145,56000000.0
2009-06-05 04:21:00,1.7214,1.7214,1.7213,1.72135,49800000.0
2009-06-05 04:22:00,1.72135,1.72145,1.7213,1.7214,40600000.0
2009-06-05 04:23:00,1.72145,1.7216,1.72145,1.7215,32200000.0
2009-06-05 04:24:00,1.72145,1.7215,1.7211,1.7215,178000000.0
2009-06-05 04:25:00,1.72155,1.72165,1.7215,1.72155,129600000.0
2009-06-05 04:26:00,1.72155,1.72165,1.7215,1.7216,67000000.0
2009-06-05 04:27:00,1.72165,1.72175,1.7216,1.72165,87000000.0
2009-06-05 04:28:00,1.72165,1.72165,1.7213,1.7214,60400000.0
2009-06-05 04:29:00,1.7214,1.7214,1.72135,1.7214,38600000.0
2009-06-05 04:30:00,1.7214,1.7215,1.72135,1.72145,34600000.0
2009-06-05 04:31:00,1.72145,1.7216,1.7214,1.72155,84600000.0
2009-06-05 04:32:00,1.72155,1.72155,1.7215,1.72155,35200000.0
2009-06-05 04:33:00,1.72155,1.72155,1.7214,1.7214,44400000.0
2009-06-05 04:34:00,1.72145,1.72145,1.72135,1.7214,80200000.0
2009-06-05 04:35:00,1.72135,1.7215,1.7213,1.72135,140800000.0
2009-06-05 04:36:00,1.72135,1.7216,1.72125,1.7214,138000000.0
2009-06-05 04:37:00,1.7214,1.7215,1.7214,1.72145,35400000.0
2009-06-05 04:38:00,1.72145,1.7219,1.7214,1.7217,93600000.0
2009-06-05 04:39:00,1.7216,1.7216,1.7215,1.7215,67600000.0
2009-06-05 04:40:00,1.72145,1.7215,1.72135,1.7215,98600000.0
2009-06-05 04:41:00,1.7215,1.7216,1.7214,1.7215,175600000.0
2009-06-05 04:42:00,1.7215,1.7218,1.72135,1.72165,205200000.0
2009-06-05 04:43:00,1.7217,1.72195,1.7213,1.7219,304000000.0
2009-06-05 04:44:00,1.7219,1.7221,1.7218,1.7219,201200000.0
2009-06-05 04:45:00,1.7219,1.7221,1.72175,1.7219,331600000.0
2009-06-05 04:46:00,1.72185,1.7226,1.7218,1.72245,173000000.0
2009-06-05 04:47:00,1.72245,1.72245,1.7216,1.722,184200000.0
2009-06-05 04:48:00,1.722,1.72205,1.72165,1.7217,37600000.0
2009-06-05 04:49:00,1.7217,1.72205,1.7216,1.72195,86000000.0
2009-06-05 04:50:00,1.72195,1.722,1.7216,1.72165,68000000.0
2009-06-05 04:51:00,1.72165,1.72175,1.72135,1.7215,90000000.0
2009-06-05 04:52:00,1.7215,1.7221,1.7215,1.72205,48400000.0
2009-06-05 04:53:00,1.7221,1.7221,1.7218,1.72195,68800000.0
2009-06-05 04:54:00,1.7219,1.72225,1.7217,1.722,118000000.0
2009-06-05 04:55:00,1.72195,1.72215,1.72185,1.7221,34400000.0
2009-06-05 04:56:00,1.7221,1.72215,1.72155,1.72175,78600000.0
2009-06-05 04:57:00,1.72175,1.72215,1.7214,1.72185,111400000.0
2009-06-05 04:58:00,1.72185,1.7221,1.72175,1.7221,53600000.0
2009-06-05 04:59:00,1.72195,1.72205,1.72125,1.7213,103600000.0
2009-06-05 05:00:00,1.72135,1.72165,1.7212,1.72155,307200000.0
2009-06-05 05:01:00,1.7216,1.72175,1.72135,1.7215,204200000.0
2009-06-05 05:02:00,1.7215,1.7215,1.7213,1.72135,179800000.0
2009-06-05 05:03:00,1.72135,1.72165,1.72115,1.72135,425400000.0
2009-06-05 05:04:00,1.72135,1.7214,1.7212,1.7214,231200000.0
2009-06-05 05:05:00,1.7214,1.72165,1.72125,1.7216,180800000.0
2009-06-05 05:06:00,1.7216,1.7217,1.72115,1.7212,227400000.0
2009-06-05 05:07:00,1.7212,1.7214,1.72105,1.72135,188600000.0
2009-06-05 05:08:00,1.72135,1.7217,1.7212,1.7213,151200000.0
2009-06-05 05:09:00,1.7213,1.72135,1.7212,1.7212,215600000.0
2009-06-05 05:10:00,1.72125,1.72155,1.72115,1.72115,156400000.0
2009-06-05 05:11:00,1.7214,1.7216,1.72115,1.7216,60600000.0
2009-06-05 05:12:00,1.7216,1.7216,1.7213,1.7213,65000000.0
2009-06-05 05:13:00,1.72135,1.72135,1.72125,1.7213,44200000.0
2009-06-05 05:14:00,1.7213,1.7215,1.7213,1.7215,67600000.0
2009-06-05 05:15:00,1.7215,1.72155,1.72125,1.7213,56200000.0
2009-06-05 05:16:00,1.7213,1.72165,1.7213,1.72165,69800000.0
2009-06-05 05:17:00,1.7217,1.72175,1.72165,1.72175,89800000.0
2009-06-05 05:18:00,1.72175,1.722,1.72165,1.72185,94200000.0
2009-06-05 05:19:00,1.7218,1.7221,1.7218,1.7221,64800000.0
2009-06-05 05:20:00,1.72205,1.7222,1.722,1.722,114800000.0
2009-06-05 05:21:00,1.722,1.722,1.7218,1.7218,44600000.0
2009-06-05 05:22:00,1.72185,1.72195,1.7218,1.7218,35200000.0
2009-06-05 05:23:00,1.7219,1.72195,1.7219,1.72195,37600000.0
2009-06-05 05:24:00,1.72205,1.72215,1.7219,1.72195,97400000.0
2009-06-05 05:25:00,1.72195,1.72195,1.7218,1.7218,79000000.0
2009-06-05 05:26:00,1.7217,1.7218,1.7212,1.7217,111200000.0
2009-06-05 05:27:00,1.72175,1.72175,1.7216,1.7217,78000000.0
2009-06-05 05:28:00,1.7217,1.72195,1.7216,1.7218,68600000.0
2009-06-05 05:29:00,1.7218,1.7218,1.7218,1.7218,4800000.0
2009-06-05 05:30:00,1.72175,1.72175,1.72125,1.72135,126400000.0
2009-06-05 05:31:00,1.7214,1.7214,1.72125,1.7214,68800000.0
2009-06-05 05:32:00,1.7214,1.7214,1.7214,1.7214,8000000.0
2009-06-05 05:33:00,1.7214,1.72145,1.72125,1.72135,37200000.0
2009-06-05 05:34:00,1.7215,1.7216,1.72145,1.7215,100000000.0
2009-06-05 05:35:00,1.7215,1.7217,1.72145,1.7217,143200000.0
2009-06-05 05:36:00,1.72175,1.72175,1.72155,1.7216,47000000.0
2009-06-05 05:37:00,1.7216,1.7216,1.7214,1.72145,51800000.0
2009-06-05 05:38:00,1.72155,1.72155,1.7213,1.7214,105800000.0
2009-06-05 05:39:00,1.7214,1.7214,1.72135,1.7214,21800000.0
2009-06-05 05:40:00,1.72145,1.7216,1.7214,1.72155,28800000.0
2009-06-05 05:41:00,1.72145,1.72145,1.7214,1.72145,15600000.0
2009-06-05 05:42:00,1.7215,1.7215,1.72145,1.72145,47800000.0
2009-06-05 05:43:00,1.7215,1.7215,1.7214,1.7214,34800000.0
2009-06-05 05:44:00,1.7215,1.7216,1.72145,1.7216,42600000.0
2009-06-05 05:45:00,1.7216,1.7218,1.7215,1.72175,68400000.0
2009-06-05 05:46:00,1.72165,1.72185,1.72135,1.7214,160000000.0
2009-06-05 05:47:00,1.72125,1.7216,1.72125,1.7215,262600000.0
2009-06-05 05:48:00,1.7215,1.7215,1.7213,1.72135,112000000.0
2009-06-05 05:49:00,1.72135,1.72165,1.7213,1.7216,151800000.0
2009-06-05 05:50:00,1.72155,1.7218,1.72135,1.72135,49000000.0
2009-06-05 05:51:00,1.72135,1.7215,1.7211,1.7212,70400000.0
2009-06-05 05:52:00,1.72125,1.7215,1.72125,1.72145,64200000.0
2009-06-05 05:53:00,1.72145,1.7217,1.72115,1.72115,125200000.0
2009-06-05 05:54:00,1.7211,1.7214,1.7211,1.7214,41000000.0
2009-06-05 05:55:00,1.7214,1.7215,1.7213,1.7213,66800000.0
2009-06-05 05:56:00,1.7213,1.7216,1.72125,1.7214,137800000.0
2009-06-05 05:57:00,1.7214,1.7217,1.7213,1.7215,269600000.0
2009-06-05 05:58:00,1.7217,1.7217,1.7215,1.72155,63400000.0
2009-06-05 05:59:00,1.7215,1.722,1.7215,1.72195,154000000.0
2009-06-05 06:00:00,1.72195,1.7221,1.7217,1.7217,203400000.0
2009-06-05 06:01:00,1.7218,1.7219,1.72165,1.7217,109000000.0
2009-06-05 06:02:00,1.7217,1.72175,1.72155,1.72175,295400000.0
2009-06-05 06:03:00,1.72175,1.722,1.7215,1.72155,266600000.0
2009-06-05 06:04:00,1.7216,1.72175,1.72105,1.7215,291200000.0
2009-06-05 06:05:00,1.72155,1.7216,1.7215,1.7215,245000000.0
2009-06-05 06:06:00,1.7215,1.7215,1.72135,1.72145,107800000.0
2009-06-05 06:07:00,1.72145,1.72145,1.72085,1.7211,214800000.0
2009-06-05 06:08:00,1.72115,1.7214,1.72105,1.7212,197600000.0
2009-06-05 06:09:00,1.7212,1.7213,1.7211,1.7213,123000000.0
2009-06-05 06:10:00,1.72125,1.72165,1.7212,1.7214,141600000.0
2009-06-05 06:11:00,1.72155,1.7217,1.7213,1.72165,285600000.0
2009-06-05 06:12:00,1.7216,1.72175,1.72135,1.72135,173400000.0
2009-06-05 06:13:00,1.7214,1.72145,1.7213,1.72135,162400000.0
2009-06-05 06:14:00,1.7213,1.72145,1.72125,1.7214,157000000.0
2009-06-05 06:15:00,1.72145,1.72155,1.72135,1.7215,77000000.0
2009-06-05 06:16:00,1.7215,1.7215,1.72125,1.7213,161600000.0
2009-06-05 06:17:00,1.72125,1.7215,1.7211,1.7215,119200000.0
2009-06-05 06:18:00,1.72145,1.72155,1.72125,1.7214,175000000.0
2009-06-05 06:19:00,1.7214,1.7217,1.72125,1.72165,255000000.0
2009-06-05 06:20:00,1.7217,1.72185,1.72165,1.72185,150800000.0
2009-06-05 06:21:00,1.72185,1.72195,1.72135,1.72145,277000000.0
2009-06-05 06:22:00,1.72145,1.7216,1.7214,1.72155,220000000.0
2009-06-05 06:23:00,1.72155,1.72165,1.72135,1.7216,286000000.0
2009-06-05 06:24:00,1.72155,1.72165,1.72155,1.72155,91000000.0
2009-06-05 06:25:00,1.7216,1.72165,1.72155,1.7216,148200000.0
2009-06-05 06:26:00,1.7215,1.72175,1.7215,1.72155,109600000.0
2009-06-05 06:27:00,1.7215,1.7216,1.7215,1.72155,49800000.0
2009-06-05 06:28:00,1.72155,1.72155,1.7213,1.72135,122400000.0
2009-06-05 06:29:00,1.72135,1.72175,1.72105,1.72155,283800000.0
2009-06-05 06:30:00,1.72155,1.7217,1.7213,1.7217,184200000.0
2009-06-05 06:31:00,1.72165,1.7219,1.7214,1.72155,196200000.0
2009-06-05 06:32:00,1.72155,1.72185,1.7207,1.7207,172000000.0
2009-06-05 06:33:00,1.7207,1.721,1.7205,1.72055,233400000.0
2009-06-05 06:34:00,1.72075,1.7209,1.7204,1.72075,333000000.0
2009-06-05 06:35:00,1.72125,1.7214,1.7205,1.72115,287200000.0
2009-06-05 06:36:00,1.72115,1.7214,1.721,1.7211,233400000.0
2009-06-05 06:37:00,1.72115,1.7217,1.7209,1.72125,290800000.0
2009-06-05 06:38:00,1.72125,1.72135,1.72105,1.72115,146200000.0
2009-06-05 06:39:00,1.72105,1.7214,1.72035,1.7214,265600000.0
2009-06-05 06:40:00,1.72145,1.72145,1.7211,1.7212,114600000.0
2009-06-05 06:41:00,1.7212,1.7212,1.721,1.721,41600000.0
2009-06-05 06:42:00,1.72095,1.7215,1.7209,1.72095,184400000.0
2009-06-05 06:43:00,1.72095,1.7212,1.7209,1.72105,312800000.0
2009-06-05 06:44:00,1.7211,1.7211,1.7208,1.72085,74000000.0
2009-06-05 06:45:00,1.7209,1.72135,1.7207,1.72125,186400000.0
2009-06-05 06:46:00,1.72125,1.72165,1.72105,1.72145,289600000.0
2009-06-05 06:47:00,1.72145,1.72165,1.72135,1.7216,254800000.0
2009-06-05 06:48:00,1.7216,1.72185,1.7216,1.7217,150400000.0
2009-06-05 06:49:00,1.72175,1.7219,1.72085,1.72115,257600000.0
2009-06-05 06:50:00,1.7212,1.7216,1.7212,1.72155,301200000.0
2009-06-05 06:51:00,1.72155,1.72155,1.72085,1.72115,143400000.0
2009-06-05 06:52:00,1.72125,1.72125,1.72115,1.72125,52800000.0
2009-06-05 06:53:00,1.7213,1.7216,1.72125,1.72145,111200000.0
2009-06-05 06:54:00,1.7214,1.7214,1.72125,1.72125,32200000.0
2009-06-05 06:55:00,1.7214,1.7216,1.72125,1.72155,109600000.0
2009-06-05 06:56:00,1.72135,1.72185,1.72125,1.7218,92000000.0
2009-06-05 06:57:00,1.7218,1.72195,1.72125,1.72195,215600000.0
2009-06-05 06:58:00,1.72195,1.72205,1.7215,1.72155,206600000.0
2009-06-05 06:59:00,1.7216,1.72185,1.72155,1.72185,139600000.0
2009-06-05 07:00:00,1.72185,1.722,1.7212,1.72145,220400000.0
2009-06-05 07:01:00,1.72145,1.7215,1.72065,1.7208,168000000.0
2009-06-05 07:02:00,1.7208,1.721,1.72,1.72085,280200000.0
2009-06-05 07:03:00,1.72085,1.72095,1.7205,1.72065,131600000.0
2009-06-05 07:04:00,1.7207,1.72095,1.7206,1.72095,78600000.0
2009-06-05 07:05:00,1.72095,1.72145,1.7208,1.7209,234600000.0
2009-06-05 07:06:00,1.7214,1.7214,1.72075,1.72075,115000000.0
2009-06-05 07:07:00,1.7208,1.72115,1.7208,1.72095,75000000.0
2009-06-05 07:08:00,1.72095,1.721,1.7207,1.7207,209800000.0
2009-06-05 07:09:00,1.7207,1.72145,1.7206,1.72085,267200000.0
2009-06-05 07:10:00,1.72115,1.7214,1.7205,1.7209,309000000.0
2009-06-05 07:11:00,1.7209,1.7213,1.7208,1.7209,129200000.0
2009-06-05 07:12:00,1.7208,1.7211,1.7208,1.721,206200000.0
2009-06-05 07:13:00,1.721,1.72105,1.72085,1.721,184800000.0
2009-06-05 07:14:00,1.721,1.7213,1.72025,1.7208,336400000.0
2009-06-05 07:15:00,1.7208,1.72105,1.72075,1.72095,157600000.0
2009-06-05 07:16:00,1.72095,1.7211,1.72075,1.72095,193800000.0
2009-06-05 07:17:00,1.72095,1.721,1.72065,1.72065,174400000.0
2009-06-05 07:18:00,1.72065,1.7207,1.72015,1.72015,247000000.0
2009-06-05 07:19:00,1.7203,1.7205,1.7201,1.7201,68400000.0
2009-06-05 07:20:00,1.72015,1.72035,1.71955,1.71955,325400000.0
2009-06-05 07:21:00,1.71955,1.72015,1.7195,1.72015,230000000.0
2009-06-05 07:22:00,1.72015,1.7203,1.7199,1.7199,229200000.0
2009-06-05 07:23:00,1.71995,1.7202,1.71975,1.71975,237800000.0
2009-06-05 07:24:00,1.71985,1.72005,1.7198,1.71985,113200000.0
2009-06-05 07:25:00,1.7198,1.7203,1.71975,1.7203,250600000.0
2009-06-05 07:26:00,1.7203,1.7205,1.71985,1.71985,194000000.0
2009-06-05 07:27:00,1.72,1.72025,1.72,1.7202,74600000.0
2009-06-05 07:28:00,1.7201,1.7201,1.7199,1.71995,132800000.0
2009-06-05 07:29:00,1.71995,1.72,1.7194,1.71955,204800000.0
2009-06-05 07:30:00,1.7195,1.7198,1.7195,1.7198,56000000.0
2009-06-05 07:31:00,1.7198,1.71995,1.71755,1.71775,311300000.0
2009-06-05 07:32:00,1.7177,1.71815,1.7176,1.7181,252400000.0
2009-06-05 07:33:00,1.7181,1.7182,1.7176,1.71765,169200000.0
2009-06-05 07:34:00,1.71765,1.7177,1.717,1.7175,255600000.0
2009-06-05 07:35:00,1.71755,1.7189,1.71755,1.7189,166400000.0
2009-06-05 07:36:00,1.71885,1.7189,1.7182,1.7183,216800000.0
2009-06-05 07:37:00,1.7183,1.71865,1.718,1.7183,281600000.0
2009-06-05 07:38:00,1.7183,1.7184,1.718,1.71825,96000000.0
2009-06-05 07:39:00,1.71825,1.71855,1.7174,1.71755,266800000.0
2009-06-05 07:40:00,1.7176,1.7176,1.71725,1.7175,122600000.0
2009-06-05 07:41:00,1.71765,1.718,1.7174,1.7179,264800000.0
2009-06-05 07:42:00,1.71785,1.71875,1.71765,1.7187,134000000.0
2009-06-05 07:43:00,1.71825,1.71825,1.71765,1.71795,61200000.0
2009-06-05 07:44:00,1.7178,1.71785,1.7176,1.71785,86600000.0
2009-06-05 07:45:00,1.7178,1.7182,1.7177,1.7181,44000000.0
2009-06-05 07:46:00,1.7181,1.7182,1.71765,1.71775,89200000.0
2009-06-05 07:47:00,1.7179,1.71795,1.71755,1.7176,69600000.0
2009-06-05 07:48:00,1.7176,1.71775,1.7176,1.71765,25800000.0
2009-06-05 07:49:00,1.71765,1.71795,1.7176,1.71785,93800000.0
2009-06-05 07:50:00,1.71785,1.71795,1.71665,1.7169,140000000.0
2009-06-05 07:51:00,1.7169,1.7169,1.71565,1.7163,378000000.0
2009-06-05 07:52:00,1.7163,1.717,1.7161,1.71695,203200000.0
2009-06-05 07:53:00,1.71695,1.71695,1.7164,1.71665,98400000.0
2009-06-05 07:54:00,1.7167,1.7174,1.7167,1.7171,120800000.0
2009-06-05 07:55:00,1.71705,1.71735,1.71695,1.7173,176800000.0
2009-06-05 07:56:00,1.71725,1.71785,1.71705,1.71785,226200000.0
2009-06-05 07:57:00,1.71795,1.71815,1.7179,1.718,375400000.0
2009-06-05 07:58:00,1.71805,1.71835,1.7178,1.71825,204200000.0
2009-06-05 07:59:00,1.7182,1.71835,1.718,1.71815,140400000.0
2009-06-05 08:00:00,1.7181,1.7183,1.71805,1.71815,142400000.0
2009-06-05 08:01:00,1.71825,1.71915,1.71815,1.7191,319800000.0
2009-06-05 08:02:00,1.71905,1.71905,1.7182,1.71825,315600000.0
2009-06-05 08:03:00,1.7184,1.71925,1.7184,1.71905,256000000.0
2009-06-05 08:04:00,1.71925,1.71965,1.719,1.719,304600000.0
2009-06-05 08:05:00,1.7191,1.71965,1.71895,1.71925,213600000.0
2009-06-05 08:06:00,1.7193,1.7195,1.71915,1.7193,274400000.0
2009-06-05 08:07:00,1.7192,1.71965,1.71905,1.7192,160800000.0
2009-06-05 08:08:00,1.7192,1.7192,1.71875,1.7188,185000000.0
2009-06-05 08:09:00,1.7188,1.719,1.7184,1.7184,112600000.0
2009-06-05 08:10:00,1.7184,1.719,1.7183,1.71895,204800000.0
2009-06-05 08:11:00,1.71895,1.7192,1.71875,1.7192,139000000.0
2009-06-05 08:12:00,1.7192,1.7196,1.7192,1.7196,81400000.0
2009-06-05 08:13:00,1.7196,1.71995,1.71945,1.71965,172400000.0
2009-06-05 08:14:00,1.71965,1.7197,1.71955,1.71955,172200000.0
2009-06-05 08:15:00,1.71955,1.71975,1.71875,1.7197,242600000.0
2009-06-05 08:16:00,1.7197,1.71975,1.7188,1.719,117400000.0
2009-06-05 08:17:00,1.71895,1.71965,1.7189,1.71925,188200000.0
2009-06-05 08:18:00,1.7193,1.7193,1.71875,1.71915,200400000.0
2009-06-05 08:19:00,1.7191,1.7192,1.71905,1.7191,18000000.0
2009-06-05 08:20:00,1.7191,1.71935,1.71885,1.7192,95000000.0
2009-06-05 08:21:00,1.71925,1.7197,1.71915,1.71945,80400000.0
2009-06-05 08:22:00,1.71945,1.71975,1.7192,1.7196,77000000.0
2009-06-05 08:23:00,1.7197,1.7198,1.7194,1.71945,77600000.0
2009-06-05 08:24:00,1.7193,1.71935,1.7186,1.7189,148800000.0
2009-06-05 08:25:00,1.7189,1.719,1.71855,1.7188,113800000.0
2009-06-05 08:26:00,1.7188,1.71925,1.7187,1.71875,75000000.0
2009-06-05 08:27:00,1.71875,1.7191,1.71865,1.7187,74000000.0
2009-06-05 08:28:00,1.7187,1.71885,1.7185,1.7186,73400000.0
2009-06-05 08:29:00,1.7186,1.7194,1.7186,1.71925,137400000.0
2009-06-05 08:30:00,1.7192,1.71925,1.7188,1.71905,73800000.0
2009-06-05 08:31:00,1.7191,1.7195,1.7188,1.71915,185200000.0
2009-06-05 08:32:00,1.71905,1.71935,1.7189,1.71895,163600000.0
2009-06-05 08:33:00,1.7191,1.7199,1.71905,1.7197,169400000.0
2009-06-05 08:34:00,1.7198,1.7199,1.7194,1.71985,426400000.0
2009-06-05 08:35:00,1.71975,1.72005,1.71955,1.7197,280800000.0
2009-06-05 08:36:00,1.7198,1.72005,1.7182,1.7182,280000000.0
2009-06-05 08:37:00,1.718,1.71885,1.7178,1.71805,503600000.0
2009-06-05 08:38:00,1.71805,1.7182,1.71635,1.71665,353200000.0
2009-06-05 08:39:00,1.71675,1.71705,1.7159,1.71665,449000000.0
2009-06-05 08:40:00,1.7167,1.7167,1.7151,1.71535,420000000.0
2009-06-05 08:41:00,1.71535,1.71585,1.71465,1.71485,416800000.0
2009-06-05 08:42:00,1.7148,1.71495,1.7133,1.7134,285400000.0
2009-06-05 08:43:00,1.71345,1.71425,1.7134,1.7141,217800000.0
2009-06-05 08:44:00,1.7141,1.71445,1.71385,1.714,214400000.0
2009-06-05 08:45:00,1.714,1.7148,1.71385,1.7148,288800000.0
2009-06-05 08:46:00,1.71495,1.71515,1.71405,1.71415,207400000.0
2009-06-05 08:47:00,1.71415,1.71445,1.7137,1.71375,297200000.0
2009-06-05 08:48:00,1.71375,1.714,1.71355,1.71395,174600000.0
2009-06-05 08:49:00,1.7139,1.71395,1.71345,1.71395,158400000.0
2009-06-05 08:50:00,1.71375,1.71445,1.7135,1.71425,130500000.0
2009-06-05 08:51:00,1.71435,1.7151,1.7142,1.71455,152200000.0
2009-06-05 08:52:00,1.71455,1.71455,1.7122,1.7129,238400000.0
2009-06-05 08:53:00,1.713,1.7133,1.71195,1.7126,278400000.0
2009-06-05 08:54:00,1.7126,1.7131,1.712,1.7129,169600000.0
2009-06-05 08:55:00,1.71295,1.71295,1.71255,1.71285,133800000.0
2009-06-05 08:56:00,1.71285,1.7135,1.71255,1.71275,352600000.0
2009-06-05 08:57:00,1.7127,1.714,1.7127,1.714,266600000.0
2009-06-05 08:58:00,1.714,1.7153,1.71375,1.71435,223800000.0
2009-06-05 08:59:00,1.71435,1.71555,1.71425,1.71485,201000000.0
2009-06-05 09:00:00,1.71485,1.71485,1.7141,1.7143,206200000.0
2009-06-05 09:01:00,1.71435,1.7146,1.71375,1.7139,253000000.0
2009-06-05 09:02:00,1.7139,1.71525,1.7139,1.71505,262000000.0
2009-06-05 09:03:00,1.715,1.71525,1.71475,1.715,184000000.0
2009-06-05 09:04:00,1.7149,1.7153,1.7147,1.71475,295800000.0
2009-06-05 09:05:00,1.71495,1.71525,1.7145,1.7149,292400000.0
2009-06-05 09:06:00,1.71485,1.71485,1.71425,1.71445,245000000.0
2009-06-05 09:07:00,1.71445,1.71505,1.7141,1.71485,243600000.0
2009-06-05 09:08:00,1.71485,1.7149,1.7141,1.7144,219600000.0
2009-06-05 09:09:00,1.71435,1.7147,1.71425,1.7143,189200000.0
2009-06-05 09:10:00,1.71435,1.71435,1.7135,1.71385,133000000.0
2009-06-05 09:11:00,1.71385,1.7154,1.7137,1.71515,214200000.0
2009-06-05 09:12:00,1.7153,1.71635,1.71505,1.71575,405400000.0
2009-06-05 09:13:00,1.71575,1.71715,1.71555,1.7159,376400000.0
2009-06-05 09:14:00,1.71615,1.71655,1.7157,1.71655,248600000.0
2009-06-05 09:15:00,1.71655,1.71675,1.7161,1.7163,147400000.0
2009-06-05 09:16:00,1.71635,1.71665,1.71615,1.7164,327800000.0
2009-06-05 09:17:00,1.7164,1.71655,1.7158,1.7163,188200000.0
2009-06-05 09:18:00,1.7163,1.71635,1.71575,1.7162,244000000.0
2009-06-05 09:19:00,1.71615,1.7171,1.71615,1.71665,209600000.0
2009-06-05 09:20:00,1.7166,1.7169,1.71635,1.71655,233000000.0
2009-06-05 09:21:00,1.71655,1.71695,1.71645,1.71655,238200000.0
2009-06-05 09:22:00,1.7165,1.71655,1.71595,1.7163,400000000.0
2009-06-05 09:23:00,1.7163,1.7168,1.7162,1.71625,373799999.0
2009-06-05 09:24:00,1.71615,1.71625,1.71565,1.7157,461600000.0
2009-06-05 09:25:00,1.7157,1.71585,1.7155,1.7157,212400000.0
2009-06-05 09:26:00,1.7157,1.7158,1.7144,1.71445,324600000.0
2009-06-05 09:27:00,1.71435,1.7144,1.7138,1.71395,234200000.0
2009-06-05 09:28:00,1.71395,1.71485,1.7136,1.71455,310800000.0
2009-06-05 09:29:00,1.71455,1.71535,1.71435,1.715,375000000.0
2009-06-05 09:30:00,1.715,1.715,1.7142,1.7145,391400000.0
2009-06-05 09:31:00,1.7145,1.7148,1.71375,1.71395,388000000.0
2009-06-05 09:32:00,1.71395,1.71395,1.7132,1.7137,426000000.0
2009-06-05 09:33:00,1.7137,1.7146,1.71365,1.71375,457200000.0
2009-06-05 09:34:00,1.7138,1.7147,1.7138,1.7144,490800000.0
2009-06-05 09:35:00,1.71445,1.71475,1.71385,1.71435,343200000.0
2009-06-05 09:36:00,1.71425,1.7144,1.71385,1.7142,270600000.0
2009-06-05 09:37:00,1.7142,1.71475,1.7136,1.71465,360800000.0
2009-06-05 09:38:00,1.71465,1.7156,1.71465,1.71525,263200000.0
2009-06-05 09:39:00,1.71525,1.7157,1.71515,1.7157,269200000.0
2009-06-05 09:40:00,1.7157,1.7162,1.71535,1.71565,392000000.0
2009-06-05 09:41:00,1.71565,1.7164,1.71505,1.7163,405800000.0
2009-06-05 09:42:00,1.7163,1.71665,1.71595,1.71655,261600000.0
2009-06-05 09:43:00,1.7165,1.71725,1.7163,1.71725,240000000.0
2009-06-05 09:44:00,1.71715,1.7172,1.71605,1.71615,282000000.0
2009-06-05 09:45:00,1.7161,1.71655,1.716,1.71635,147200000.0
2009-06-05 09:46:00,1.7162,1.71655,1.7162,1.71635,78200000.0
2009-06-05 09:47:00,1.7163,1.7173,1.7163,1.71685,253400000.0
2009-06-05 09:48:00,1.71685,1.71685,1.715,1.7155,295600000.0
2009-06-05 09:49:00,1.71545,1.7165,1.7154,1.7165,127200000.0
2009-06-05 09:50:00,1.7165,1.7172,1.7163,1.7166,326800000.0
2009-06-05 09:51:00,1.7166,1.71745,1.71655,1.7168,278000000.0
2009-06-05 09:52:00,1.71675,1.7173,1.71655,1.71685,224200000.0
2009-06-05 09:53:00,1.7168,1.717,1.71635,1.7164,230800000.0
2009-06-05 09:54:00,1.7164,1.71705,1.71615,1.71705,177000000.0
2009-06-05 09:55:00,1.71705,1.7172,1.7163,1.7163,234600000.0
2009-06-05 09:56:00,1.7162,1.7167,1.7162,1.7167,142400000.0
2009-06-05 09:57:00,1.71665,1.71685,1.71615,1.7164,200400000.0
2009-06-05 09:58:00,1.7163,1.71675,1.7163,1.7166,227600000.0
2009-06-05 09:59:00,1.7167,1.7168,1.7164,1.71665,405200000.0
2009-06-05 10:00:00,1.71655,1.7169,1.71655,1.71675,237200000.0
2009-06-05 10:01:00,1.71675,1.71675,1.71625,1.7164,392200000.0
2009-06-05 10:02:00,1.7164,1.71675,1.7161,1.71675,277000000.0
2009-06-05 10:03:00,1.7169,1.7173,1.71675,1.71705,311000000.0
2009-06-05 10:04:00,1.71705,1.71705,1.71655,1.7169,232400000.0
2009-06-05 10:05:00,1.7169,1.7172,1.7168,1.7171,475800000.0
2009-06-05 10:06:00,1.71695,1.71695,1.7163,1.71685,407600000.0
2009-06-05 10:07:00,1.71685,1.71735,1.71645,1.71645,465000000.0
2009-06-05 10:08:00,1.71645,1.71645,1.71585,1.71635,247800000.0
2009-06-05 10:09:00,1.71635,1.71635,1.7155,1.7155,442600000.0
2009-06-05 10:10:00,1.7155,1.7157,1.71495,1.71535,318800000.0
2009-06-05 10:11:00,1.71535,1.71585,1.7153,1.7155,325600000.0
2009-06-05 10:12:00,1.71555,1.71595,1.71545,1.7157,247400000.0
2009-06-05 10:13:00,1.71565,1.7158,1.71505,1.71505,291600000.0
2009-06-05 10:14:00,1.71505,1.71595,1.71495,1.71575,416400000.0
2009-06-05 10:15:00,1.71555,1.7157,1.7151,1.7153,421000000.0
2009-06-05 10:16:00,1.7153,1.716,1.7151,1.71595,327600000.0
2009-06-05 10:17:00,1.71595,1.71645,1.71575,1.7159,437600000.0
2009-06-05 10:18:00,1.71585,1.7161,1.71585,1.71585,136000000.0
2009-06-05 10:19:00,1.71585,1.7162,1.71585,1.7161,202200000.0
2009-06-05 10:20:00,1.71605,1.71625,1.71585,1.71615,371000000.0
2009-06-05 10:21:00,1.71615,1.71625,1.7157,1.7158,504599999.0
2009-06-05 10:22:00,1.7158,1.7159,1.7156,1.7156,333600000.0
2009-06-05 10:23:00,1.7156,1.7157,1.7156,1.7156,277400000.0
2009-06-05 10:24:00,1.71565,1.7159,1.71535,1.71545,406000000.0
2009-06-05 10:25:00,1.7154,1.7158,1.7153,1.71565,206800000.0
2009-06-05 10:26:00,1.71565,1.716,1.71525,1.7159,255400000.0
2009-06-05 10:27:00,1.7159,1.716,1.7156,1.716,299000000.0
2009-06-05 10:28:00,1.71595,1.71595,1.71515,1.71555,389200000.0
2009-06-05 10:29:00,1.7156,1.71575,1.7152,1.7157,444600000.0
2009-06-05 10:30:00,1.7157,1.716,1.7152,1.71595,392400000.0
2009-06-05 10:31:00,1.716,1.7165,1.71555,1.71555,386600000.0
2009-06-05 10:32:00,1.71585,1.71615,1.7157,1.7161,417200000.0
2009-06-05 10:33:00,1.71595,1.7163,1.7158,1.7162,305400000.0
2009-06-05 10:34:00,1.7162,1.7164,1.71605,1.7161,344200000.0
2009-06-05 10:35:00,1.71615,1.71665,1.71615,1.7166,285400000.0
2009-06-05 10:36:00,1.7167,1.71675,1.71605,1.71615,585600000.0
2009-06-05 10:37:00,1.71615,1.71615,1.71525,1.71555,458400000.0
2009-06-05 10:38:00,1.71555,1.71565,1.715,1.71525,500400000.0
2009-06-05 10:39:00,1.71525,1.7154,1.71465,1.71465,374200000.0
2009-06-05 10:40:00,1.7147,1.7147,1.71435,1.7144,291600000.0
2009-06-05 10:41:00,1.71445,1.71455,1.7141,1.7144,194400000.0
2009-06-05 10:42:00,1.7144,1.7149,1.71425,1.7147,331800000.0
2009-06-05 10:43:00,1.7147,1.71485,1.71395,1.7147,359200000.0
2009-06-05 10:44:00,1.7147,1.7153,1.7147,1.71515,218600000.0
2009-06-05 10:45:00,1.715,1.71585,1.7149,1.71585,147600000.0
2009-06-05 10:46:00,1.71575,1.71685,1.7157,1.71685,112800000.0
2009-06-05 10:47:00,1.71685,1.7174,1.71685,1.717,147400000.0
2009-06-05 10:48:00,1.717,1.71715,1.7164,1.7167,243800000.0
2009-06-05 10:49:00,1.7167,1.71695,1.7165,1.71685,269800000.0
2009-06-05 10:50:00,1.71685,1.71685,1.71645,1.71675,113200000.0
2009-06-05 10:51:00,1.71675,1.71685,1.71585,1.71595,144800001.0
2009-06-05 10:52:00,1.71595,1.7163,1.71575,1.71625,176600000.0
2009-06-05 10:53:00,1.71625,1.71715,1.7162,1.7171,166400000.0
2009-06-05 10:54:00,1.7171,1.71725,1.7167,1.71705,354600000.0
2009-06-05 10:55:00,1.717,1.71725,1.71685,1.71715,143800000.0
2009-06-05 10:56:00,1.71705,1.7172,1.7165,1.7166,241600000.0
2009-06-05 10:57:00,1.7166,1.7166,1.7161,1.7162,349800000.0
2009-06-05 10:58:00,1.7162,1.71635,1.7159,1.71595,233600000.0
2009-06-05 10:59:00,1.7159,1.7165,1.7158,1.71615,318800000.0
2009-06-05 11:00:00,1.71605,1.7163,1.7154,1.7154,402400000.0
2009-06-05 11:01:00,1.7156,1.71585,1.7155,1.7156,291400000.0
2009-06-05 11:02:00,1.71555,1.71565,1.7153,1.7154,319200000.0
2009-06-05 11:03:00,1.7154,1.7154,1.71505,1.7153,428800000.0
2009-06-05 11:04:00,1.7153,1.7166,1.71515,1.7164,416400000.0
2009-06-05 11:05:00,1.7164,1.71705,1.71605,1.7167,246200000.0
2009-06-05 11:06:00,1.71675,1.71685,1.7156,1.71595,271600000.0
2009-06-05 11:07:00,1.71625,1.71625,1.7157,1.7159,229600000.0
2009-06-05 11:08:00,1.716,1.71615,1.71565,1.71575,222400000.0
2009-06-05 11:09:00,1.71575,1.71595,1.7154,1.7155,207400000.0
2009-06-05 11:10:00,1.7155,1.7158,1.71515,1.71535,313400000.0
2009-06-05 11:11:00,1.71545,1.7155,1.71505,1.7151,144600000.0
2009-06-05 11:12:00,1.71495,1.7153,1.7149,1.7153,328800000.0
2009-06-05 11:13:00,1.71535,1.71535,1.7147,1.71505,335200000.0
2009-06-05 11:14:00,1.71505,1.71545,1.71495,1.71525,293000000.0
2009-06-05 11:15:00,1.71535,1.71545,1.7152,1.71525,148200000.0
2009-06-05 11:16:00,1.71525,1.7154,1.7148,1.715,277800000.0
2009-06-05 11:17:00,1.71505,1.71505,1.71475,1.71495,233200000.0
2009-06-05 11:18:00,1.71495,1.71555,1.71485,1.71555,286200000.0
2009-06-05 11:19:00,1.7155,1.7156,1.7148,1.7148,459200000.0
2009-06-05 11:20:00,1.7148,1.7148,1.71385,1.71395,496000000.0
2009-06-05 11:21:00,1.71385,1.7148,1.71385,1.71465,385200000.0
2009-06-05 11:22:00,1.71465,1.715,1.7146,1.7149,160200000.0
2009-06-05 11:23:00,1.7149,1.71495,1.71485,1.71495,195800000.0
2009-06-05 11:24:00,1.715,1.7152,1.715,1.7152,173600000.0
2009-06-05 11:25:00,1.7152,1.71545,1.715,1.71535,368600000.0
2009-06-05 11:26:00,1.71535,1.7154,1.71515,1.7152,324000000.0
2009-06-05 11:27:00,1.7152,1.71525,1.7148,1.71505,228000000.0
2009-06-05 11:28:00,1.715,1.7155,1.71495,1.7155,252800000.0
2009-06-05 11:29:00,1.7154,1.71565,1.7154,1.71555,226600000.0
2009-06-05 11:30:00,1.7152,1.7158,1.7151,1.71575,351800000.0
2009-06-05 11:31:00,1.71575,1.7159,1.7156,1.71575,228000000.0
2009-06-05 11:32:00,1.71565,1.7161,1.71565,1.716,243000000.0
2009-06-05 11:33:00,1.71595,1.71605,1.71565,1.7157,140200000.0
2009-06-05 11:34:00,1.7157,1.7158,1.71525,1.7153,282200000.0
2009-06-05 11:35:00,1.71535,1.7154,1.71515,1.71535,311000000.0
2009-06-05 11:36:00,1.71535,1.7164,1.7153,1.71615,397200000.0
2009-06-05 11:37:00,1.71615,1.71655,1.71615,1.71655,363200000.0
2009-06-05 11:38:00,1.7165,1.7167,1.7163,1.71645,403600000.0
2009-06-05 11:39:00,1.7165,1.71705,1.7163,1.7168,440200000.0
2009-06-05 11:40:00,1.7168,1.7175,1.71655,1.71735,313000000.0
2009-06-05 11:41:00,1.71735,1.7179,1.7169,1.7179,331000000.0
2009-06-05 11:42:00,1.71785,1.7188,1.7177,1.7186,335200000.0
2009-06-05 11:43:00,1.71865,1.71965,1.7185,1.7195,334200000.0
2009-06-05 11:44:00,1.7195,1.7195,1.71875,1.71905,333800000.0
2009-06-05 11:45:00,1.71905,1.71905,1.71835,1.71835,350800000.0
2009-06-05 11:46:00,1.71835,1.71915,1.71835,1.71915,318800000.0
2009-06-05 11:47:00,1.7192,1.7192,1.7183,1.7185,377800000.0
2009-06-05 11:48:00,1.7185,1.7186,1.7179,1.71795,320200000.0
2009-06-05 11:49:00,1.718,1.71815,1.7178,1.71785,409600000.0
2009-06-05 11:50:00,1.7179,1.719,1.7179,1.7188,376800000.0
2009-06-05 11:51:00,1.7188,1.7189,1.7184,1.7187,143800000.0
2009-06-05 11:52:00,1.7185,1.7187,1.71815,1.7183,376600000.0
2009-06-05 11:53:00,1.71835,1.71845,1.71815,1.7182,274000000.0
2009-06-05 11:54:00,1.71825,1.719,1.71825,1.71875,305600000.0
2009-06-05 11:55:00,1.71865,1.7188,1.71845,1.7186,296200000.0
2009-06-05 11:56:00,1.71855,1.71875,1.7183,1.7183,356400000.0
2009-06-05 11:57:00,1.7183,1.7187,1.71825,1.7184,298600000.0
2009-06-05 11:58:00,1.7185,1.71895,1.71825,1.7188,183400000.0
2009-06-05 11:59:00,1.7187,1.7206,1.7187,1.7203,204600000.0
2009-06-05 12:00:00,1.7204,1.7206,1.7196,1.72035,352000000.0
2009-06-05 12:01:00,1.7203,1.7205,1.71945,1.7202,396800000.0
2009-06-05 12:02:00,1.72015,1.7204,1.71965,1.71965,414200000.0
2009-06-05 12:03:00,1.71955,1.72005,1.71935,1.71935,363200000.0
2009-06-05 12:04:00,1.7194,1.7198,1.7191,1.7193,188400000.0
2009-06-05 12:05:00,1.71935,1.71935,1.719,1.7191,79000000.0
2009-06-05 12:06:00,1.71905,1.71945,1.71895,1.719,100200000.0
2009-06-05 12:07:00,1.7188,1.719,1.7188,1.71885,74800000.0
2009-06-05 12:08:00,1.71895,1.7191,1.7186,1.71895,164800000.0
2009-06-05 12:09:00,1.71905,1.7192,1.71865,1.71875,267800000.0
2009-06-05 12:10:00,1.7185,1.71885,1.7185,1.71875,169600000.0
2009-06-05 12:11:00,1.71875,1.71885,1.7184,1.71855,318400000.0
2009-06-05 12:12:00,1.71855,1.71925,1.71855,1.719,415400000.0
2009-06-05 12:13:00,1.71905,1.71915,1.71885,1.719,290800000.0
2009-06-05 12:14:00,1.71905,1.7191,1.7182,1.71865,450400000.0
2009-06-05 12:15:00,1.71865,1.71925,1.71855,1.7191,293000000.0
2009-06-05 12:16:00,1.7191,1.7194,1.71905,1.71935,371800000.0
2009-06-05 12:17:00,1.71935,1.71945,1.7191,1.7192,275000000.0
2009-06-05 12:18:00,1.7192,1.7197,1.719,1.7194,224200000.0
2009-06-05 12:19:00,1.7194,1.71995,1.71925,1.71975,250800000.0
2009-06-05 12:20:00,1.7198,1.71995,1.7192,1.71945,310200000.0
2009-06-05 12:21:00,1.71955,1.7202,1.7195,1.72,111600000.0
2009-06-05 12:22:00,1.72,1.72075,1.71995,1.72065,127000000.0
2009-06-05 12:23:00,1.72065,1.7208,1.7202,1.72065,218200000.0
2009-06-05 12:24:00,1.72065,1.7209,1.7205,1.72065,386400000.0
2009-06-05 12:25:00,1.7206,1.7217,1.72055,1.7215,292600000.0
2009-06-05 12:26:00,1.72155,1.72185,1.72105,1.7212,290200000.0
2009-06-05 12:27:00,1.72115,1.7213,1.7206,1.72115,379600000.0
2009-06-05 12:28:00,1.7212,1.7212,1.7204,1.72075,321200000.0
2009-06-05 12:29:00,1.72085,1.72105,1.72035,1.7204,336200000.0
2009-06-05 12:30:00,1.7204,1.72085,1.7202,1.72075,246600000.0
2009-06-05 12:31:00,1.72075,1.72105,1.7205,1.72085,198600000.0
2009-06-05 12:32:00,1.7209,1.7214,1.72055,1.7211,343600000.0
2009-06-05 12:33:00,1.7211,1.7211,1.7206,1.72075,361600000.0
2009-06-05 12:34:00,1.72075,1.72115,1.72045,1.72115,250600000.0
2009-06-05 12:35:00,1.72115,1.72185,1.7211,1.7218,193600000.0
2009-06-05 12:36:00,1.72165,1.72175,1.72125,1.72175,330200000.0
2009-06-05 12:37:00,1.72175,1.7221,1.7215,1.7216,262200000.0
2009-06-05 12:38:00,1.72165,1.72235,1.72165,1.72235,181600000.0
2009-06-05 12:39:00,1.72235,1.7232,1.72205,1.72315,481000000.0
2009-06-05 12:40:00,1.72305,1.7239,1.72295,1.7239,338600000.0
2009-06-05 12:41:00,1.72395,1.7242,1.7235,1.7235,445600000.0
2009-06-05 12:42:00,1.72345,1.72395,1.7231,1.7231,403000000.0
2009-06-05 12:43:00,1.72305,1.72335,1.7229,1.723,404400000.0
2009-06-05 12:44:00,1.72265,1.7231,1.7226,1.7226,417800000.0
2009-06-05 12:45:00,1.72245,1.7233,1.7224,1.7233,320800000.0
2009-06-05 12:46:00,1.72315,1.7233,1.72305,1.7232,197200000.0
2009-06-05 12:47:00,1.72325,1.7245,1.7232,1.72415,336400000.0
2009-06-05 12:48:00,1.72415,1.72445,1.7238,1.72405,363800000.0
2009-06-05 12:49:00,1.724,1.72455,1.72385,1.72425,291800000.0
2009-06-05 12:50:00,1.72425,1.7245,1.72355,1.72355,239600000.0
2009-06-05 12:51:00,1.72355,1.7236,1.7225,1.7228,496800000.0
2009-06-05 12:52:00,1.72285,1.72295,1.7224,1.72275,427800000.0
2009-06-05 12:53:00,1.72265,1.7227,1.72175,1.72215,386600000.0
2009-06-05 12:54:00,1.72215,1.7224,1.72185,1.7224,268800000.0
2009-06-05 12:55:00,1.72255,1.72365,1.72255,1.72345,184000000.0
2009-06-05 12:56:00,1.72345,1.72395,1.7231,1.7238,254000000.0
2009-06-05 12:57:00,1.72375,1.7251,1.72345,1.72505,254300000.0
2009-06-05 12:58:00,1.72575,1.7259,1.7245,1.72475,387200000.0
2009-06-05 12:59:00,1.72475,1.72485,1.72395,1.72395,351800000.0
2009-06-05 13:00:00,1.724,1.72475,1.72355,1.72385,423400000.0
2009-06-05 13:01:00,1.72385,1.72415,1.72365,1.7239,382000000.0
2009-06-05 13:02:00,1.7239,1.7239,1.7233,1.72335,374600000.0
2009-06-05 13:03:00,1.72335,1.72425,1.72315,1.72425,292400000.0
2009-06-05 13:04:00,1.72395,1.7245,1.72395,1.7242,305200000.0
2009-06-05 13:05:00,1.7242,1.7246,1.7242,1.72445,242400000.0
2009-06-05 13:06:00,1.7245,1.72485,1.72445,1.72465,386600000.0
2009-06-05 13:07:00,1.72465,1.72475,1.72435,1.72455,375000000.0
2009-06-05 13:08:00,1.72455,1.72465,1.7245,1.72465,157800000.0
2009-06-05 13:09:00,1.72475,1.72585,1.72475,1.72565,335000000.0
2009-06-05 13:10:00,1.72535,1.7259,1.72535,1.72555,344400000.0
2009-06-05 13:11:00,1.7257,1.72685,1.72545,1.7262,374200000.0
2009-06-05 13:12:00,1.72625,1.72745,1.7257,1.72735,483800000.0
2009-06-05 13:13:00,1.7272,1.72735,1.7261,1.7267,264900000.0
2009-06-05 13:14:00,1.72675,1.7268,1.72625,1.7268,286400000.0
2009-06-05 13:15:00,1.72665,1.7269,1.7264,1.72655,393400000.0
2009-06-05 13:16:00,1.7266,1.7268,1.7258,1.7261,373200000.0
2009-06-05 13:17:00,1.7262,1.72645,1.72565,1.7264,330000000.0
2009-06-05 13:18:00,1.7264,1.7268,1.72615,1.7264,180800000.0
2009-06-05 13:19:00,1.7264,1.72665,1.7261,1.72645,318000000.0
2009-06-05 13:20:00,1.72645,1.72645,1.72575,1.7258,403000000.0
2009-06-05 13:21:00,1.72575,1.7261,1.7256,1.7258,330000000.0
2009-06-05 13:22:00,1.7258,1.726,1.72545,1.726,229800000.0
2009-06-05 13:23:00,1.726,1.7264,1.726,1.72605,314200000.0
2009-06-05 13:24:00,1.726,1.72625,1.7259,1.72595,277400000.0
2009-06-05 13:25:00,1.726,1.7261,1.72565,1.7261,265000000.0
2009-06-05 13:26:00,1.7261,1.72655,1.7258,1.72645,361200000.0
2009-06-05 13:27:00,1.72645,1.72685,1.7261,1.72685,266200000.0
2009-06-05 13:28:00,1.72685,1.7275,1.72665,1.7273,367800000.0
2009-06-05 13:29:00,1.7273,1.7278,1.727,1.72775,377200000.0
2009-06-05 13:30:00,1.7277,1.72895,1.7277,1.7287,468200000.0
2009-06-05 13:31:00,1.7287,1.7289,1.7285,1.7286,224000000.0
2009-06-05 13:32:00,1.7286,1.7289,1.7282,1.7283,359000000.0
2009-06-05 13:33:00,1.7282,1.72825,1.728,1.72815,124200000.0
2009-06-05 13:34:00,1.72815,1.7283,1.728,1.72805,204600000.0
2009-06-05 13:35:00,1.72805,1.7282,1.728,1.728,129000000.0
2009-06-05 13:36:00,1.728,1.7282,1.72775,1.7279,285600000.0
2009-06-05 13:37:00,1.7278,1.72785,1.72755,1.72785,271400000.0
2009-06-05 13:38:00,1.7278,1.72815,1.7276,1.72815,178200000.0
2009-06-05 13:39:00,1.7281,1.7288,1.728,1.72865,306000000.0
2009-06-05 13:40:00,1.72865,1.72865,1.72795,1.72805,328400000.0
2009-06-05 13:41:00,1.72805,1.7281,1.7276,1.728,276200000.0
2009-06-05 13:42:00,1.728,1.7282,1.72745,1.72785,490000000.0
2009-06-05 13:43:00,1.72785,1.72795,1.72745,1.72795,420800000.0
2009-06-05 13:44:00,1.72795,1.7284,1.72795,1.728,505600000.0
2009-06-05 13:45:00,1.72795,1.72815,1.72685,1.727,470600000.0
2009-06-05 13:46:00,1.7269,1.7272,1.7264,1.72665,433000000.0
2009-06-05 13:47:00,1.7266,1.72685,1.72615,1.72615,410400000.0
2009-06-05 13:48:00,1.72615,1.7265,1.726,1.72615,278400000.0
2009-06-05 13:49:00,1.7262,1.7264,1.7261,1.72625,301200000.0
2009-06-05 13:50:00,1.72625,1.7263,1.7259,1.726,196400000.0
2009-06-05 13:51:00,1.72565,1.7264,1.72565,1.7264,244800000.0
2009-06-05 13:52:00,1.7264,1.72655,1.7263,1.7264,202200000.0
2009-06-05 13:53:00,1.7264,1.72645,1.7259,1.72595,263600000.0
2009-06-05 13:54:00,1.72595,1.7264,1.72595,1.7263,294000000.0
2009-06-05 13:55:00,1.7263,1.72665,1.72595,1.72615,268600000.0
2009-06-05 13:56:00,1.72615,1.7263,1.7258,1.72595,407600000.0
2009-06-05 13:57:00,1.726,1.72665,1.726,1.7266,363000000.0
2009-06-05 13:58:00,1.7266,1.7266,1.7258,1.72595,357600000.0
2009-06-05 13:59:00,1.7259,1.72625,1.7259,1.7262,277400000.0
2009-06-05 14:00:00,1.7262,1.72705,1.726,1.72705,303200000.0
2009-06-05 14:01:00,1.7271,1.72765,1.7271,1.7276,192200000.0
2009-06-05 14:02:00,1.7276,1.7279,1.72715,1.7277,294200000.0
2009-06-05 14:03:00,1.7277,1.72775,1.7268,1.72685,276400000.0
2009-06-05 14:04:00,1.7267,1.7274,1.7267,1.72715,183400000.0
2009-06-05 14:05:00,1.72745,1.7278,1.72735,1.7278,370200000.0
2009-06-05 14:06:00,1.72745,1.7281,1.72745,1.7276,438600000.0
2009-06-05 14:07:00,1.72775,1.72775,1.72735,1.72755,207600000.0
2009-06-05 14:08:00,1.7276,1.7278,1.72695,1.7271,382600000.0
2009-06-05 14:09:00,1.7271,1.72765,1.72705,1.72765,305200000.0
2009-06-05 14:10:00,1.72755,1.72815,1.7275,1.72815,233000000.0
2009-06-05 14:11:00,1.72805,1.7284,1.7279,1.72795,290600000.0
2009-06-05 14:12:00,1.728,1.72805,1.7277,1.72785,391400000.0
2009-06-05 14:13:00,1.7277,1.7282,1.72765,1.7282,332200000.0
2009-06-05 14:14:00,1.7282,1.7285,1.72745,1.7275,598000000.0
2009-06-05 14:15:00,1.7275,1.7286,1.7274,1.72795,454200000.0
2009-06-05 14:16:00,1.72795,1.72965,1.72785,1.72935,332600000.0
2009-06-05 14:17:00,1.72905,1.73165,1.72885,1.73165,463400000.0
2009-06-05 14:18:00,1.73155,1.7317,1.7295,1.73025,578000000.0
2009-06-05 14:19:00,1.7303,1.73105,1.73015,1.7309,353800000.0
2009-06-05 14:20:00,1.7309,1.7319,1.7309,1.7313,418400000.0
2009-06-05 14:21:00,1.7313,1.7315,1.7311,1.7313,329400000.0
2009-06-05 14:22:00,1.7313,1.7316,1.73105,1.73115,528999999.0
2009-06-05 14:23:00,1.73115,1.73185,1.73085,1.73175,414200000.0
2009-06-05 14:24:00,1.73165,1.73215,1.73145,1.73185,383400000.0
2009-06-05 14:25:00,1.73185,1.73195,1.7312,1.7315,410800000.0
2009-06-05 14:26:00,1.7315,1.7315,1.73105,1.7312,385000000.0
2009-06-05 14:27:00,1.7313,1.7316,1.73055,1.7307,547600000.0
2009-06-05 14:28:00,1.73055,1.73215,1.7304,1.7317,344200000.0
2009-06-05 14:29:00,1.73175,1.73292,1.7307,1.7307,397200000.0
2009-06-05 14:30:00,1.7306,1.73208,1.72805,1.7301,358400000.0
2009-06-05 14:31:00,1.73005,1.7325,1.73005,1.7321,584800000.0
2009-06-05 14:32:00,1.7321,1.7321,1.72995,1.73085,514000000.0
2009-06-05 14:33:00,1.7308,1.73215,1.73005,1.732,503200000.0
2009-06-05 14:34:00,1.73195,1.7349,1.73195,1.73405,418000000.0
2009-06-05 14:35:00,1.734,1.73455,1.73295,1.7335,417600000.0
2009-06-05 14:36:00,1.7335,1.73465,1.73225,1.73235,526400000.0
2009-06-05 14:37:00,1.73225,1.73245,1.7297,1.7309,493600000.0
2009-06-05 14:38:00,1.7308,1.73105,1.72945,1.73015,448200000.0
2009-06-05 14:39:00,1.73015,1.73035,1.72955,1.7297,378600000.0
2009-06-05 14:40:00,1.72955,1.73295,1.72955,1.73295,326400000.0
2009-06-05 14:41:00,1.73295,1.7339,1.73255,1.7332,412600000.0
2009-06-05 14:42:00,1.73305,1.7333,1.73225,1.73235,442600000.0
2009-06-05 14:43:00,1.73235,1.73235,1.731,1.73125,579200000.0
2009-06-05 14:44:00,1.73115,1.7316,1.73015,1.7306,458400000.0
2009-06-05 14:45:00,1.73035,1.73115,1.73035,1.7305,415000000.0
2009-06-05 14:46:00,1.7305,1.7305,1.72925,1.7299,444400000.0
2009-06-05 14:47:00,1.7299,1.7308,1.7294,1.7295,491800000.0
2009-06-05 14:48:00,1.72945,1.73,1.7292,1.72945,604200000.0
2009-06-05 14:49:00,1.72945,1.7304,1.7292,1.73035,417400000.0
2009-06-05 14:50:00,1.73025,1.7307,1.72975,1.7298,402400000.0
2009-06-05 14:51:00,1.72975,1.73155,1.7297,1.7311,452400000.0
2009-06-05 14:52:00,1.73115,1.7321,1.7304,1.7314,416000000.0
2009-06-05 14:53:00,1.7314,1.73145,1.72915,1.7295,438000000.0
2009-06-05 14:54:00,1.7295,1.7304,1.72885,1.7302,431000000.0
2009-06-05 14:55:00,1.7303,1.73175,1.7297,1.73115,435400000.0
2009-06-05 14:56:00,1.73115,1.7318,1.73045,1.73095,446200000.0
2009-06-05 14:57:00,1.73095,1.73235,1.73045,1.73075,508600000.0
2009-06-05 14:58:00,1.73065,1.73125,1.73015,1.73085,475400000.0
2009-06-05 14:59:00,1.7309,1.7324,1.73065,1.7324,348800000.0
2009-06-05 15:00:00,1.73225,1.7329,1.73135,1.73145,350800000.0
2009-06-05 15:01:00,1.73145,1.73165,1.72985,1.73045,404600000.0
2009-06-05 15:02:00,1.73055,1.73165,1.73025,1.7313,424600000.0
2009-06-05 15:03:00,1.7313,1.7316,1.73055,1.7314,420800000.0
2009-06-05 15:04:00,1.7316,1.732,1.7312,1.7313,395800000.0
2009-06-05 15:05:00,1.73125,1.73195,1.7306,1.7306,434200000.0
2009-06-05 15:06:00,1.73085,1.7317,1.73045,1.73125,396200000.0
2009-06-05 15:07:00,1.7312,1.73305,1.7311,1.73225,453600000.0
2009-06-05 15:08:00,1.73225,1.7333,1.73195,1.73215,457400000.0
2009-06-05 15:09:00,1.7322,1.733,1.7319,1.7324,384000000.0
2009-06-05 15:10:00,1.73215,1.7326,1.732,1.73215,324400000.0
2009-06-05 15:11:00,1.73215,1.7324,1.7316,1.73205,410600000.0
2009-06-05 15:12:00,1.7321,1.7337,1.7319,1.7337,362600000.0
2009-06-05 15:13:00,1.7337,1.73455,1.7335,1.7339,375400000.0
2009-06-05 15:14:00,1.73405,1.7347,1.733,1.73435,336800000.0
2009-06-05 15:15:00,1.73435,1.73445,1.73375,1.7342,395600000.0
2009-06-05 15:16:00,1.7341,1.73535,1.73385,1.7353,299000000.0
2009-06-05 15:17:00,1.7353,1.73635,1.7353,1.7362,277000000.0
2009-06-05 15:18:00,1.7361,1.7366,1.7357,1.7363,359200000.0
2009-06-05 15:19:00,1.7363,1.7379,1.736,1.73725,325000000.0
2009-06-05 15:20:00,1.7374,1.7386,1.73645,1.73855,402000000.0
2009-06-05 15:21:00,1.73855,1.73955,1.73825,1.73855,353800000.0
2009-06-05 15:22:00,1.73845,1.73975,1.73835,1.7388,440200000.0
2009-06-05 15:23:00,1.739,1.7402,1.7389,1.73895,310600000.0
2009-06-05 15:24:00,1.73905,1.73925,1.7372,1.73785,441200000.0
2009-06-05 15:25:00,1.73785,1.7382,1.73725,1.7374,380600000.0
2009-06-05 15:26:00,1.7374,1.73765,1.73685,1.7373,269600000.0
2009-06-05 15:27:00,1.7373,1.7373,1.7364,1.73695,296400000.0
2009-06-05 15:28:00,1.73695,1.7372,1.73635,1.737,372200000.0
2009-06-05 15:29:00,1.7368,1.737,1.73635,1.73645,301000000.0
2009-06-05 15:30:00,1.73645,1.73705,1.7362,1.73665,280400000.0
2009-06-05 15:31:00,1.73665,1.73695,1.7363,1.73635,307600000.0
2009-06-05 15:32:00,1.7364,1.7369,1.73615,1.7364,321800000.0
2009-06-05 15:33:00,1.7364,1.7371,1.7363,1.73645,364000000.0
2009-06-05 15:34:00,1.73605,1.73695,1.73595,1.736,402000001.0
2009-06-05 15:35:00,1.7359,1.7369,1.73555,1.7369,377400000.0
2009-06-05 15:36:00,1.73675,1.73715,1.73585,1.73655,351600000.0
2009-06-05 15:37:00,1.73655,1.73705,1.73615,1.7367,374400000.0
2009-06-05 15:38:00,1.7367,1.7373,1.7355,1.7358,444600000.0
2009-06-05 15:39:00,1.736,1.73655,1.7353,1.73605,288200000.0
2009-06-05 15:40:00,1.73605,1.7362,1.7356,1.7361,338400000.0
2009-06-05 15:41:00,1.7366,1.73675,1.7358,1.7366,345200000.0
2009-06-05 15:42:00,1.7366,1.737,1.73605,1.7362,303400000.0
2009-06-05 15:43:00,1.73625,1.7365,1.73505,1.73535,347000000.0
2009-06-05 15:44:00,1.73545,1.73615,1.73515,1.73545,351800000.0
2009-06-05 15:45:00,1.73545,1.73605,1.73525,1.7356,353000000.0
2009-06-05 15:46:00,1.7355,1.7365,1.73545,1.73575,383600000.0
2009-06-05 15:47:00,1.73595,1.7364,1.7352,1.7352,425600000.0
2009-06-05 15:48:00,1.7352,1.73645,1.7351,1.7357,282200000.0
2009-06-05 15:49:00,1.73575,1.73595,1.7347,1.73515,298200000.0
2009-06-05 15:50:00,1.73505,1.7351,1.73295,1.7332,317000000.0
2009-06-05 15:51:00,1.7331,1.7345,1.733,1.7342,274400000.0
2009-06-05 15:52:00,1.7341,1.7358,1.7341,1.7352,193800000.0
2009-06-05 15:53:00,1.7352,1.73565,1.73405,1.7346,229800000.0
2009-06-05 15:54:00,1.7344,1.73535,1.7344,1.7348,257000000.0
2009-06-05 15:55:00,1.7346,1.7346,1.73345,1.7342,231800000.0
2009-06-05 15:56:00,1.7342,1.73425,1.73365,1.734,184000000.0
2009-06-05 15:57:00,1.73395,1.73455,1.7336,1.73385,187000000.0
2009-06-05 15:58:00,1.73375,1.73375,1.7325,1.7329,379600000.0
2009-06-05 15:59:00,1.7329,1.73475,1.7329,1.73475,213200000.0
2009-06-05 16:00:00,1.73475,1.73485,1.7337,1.7337,290000000.0
2009-06-05 16:01:00,1.73375,1.73455,1.73375,1.73425,296600000.0
2009-06-05 16:02:00,1.73415,1.7346,1.734,1.7343,229800000.0
2009-06-05 16:03:00,1.7342,1.7349,1.73405,1.7344,273200000.0
2009-06-05 16:04:00,1.73485,1.73485,1.73415,1.7344,296400000.0
2009-06-05 16:05:00,1.73445,1.7347,1.7341,1.73415,235000000.0
2009-06-05 16:06:00,1.73425,1.73425,1.73335,1.7335,313800000.0
2009-06-05 16:07:00,1.7335,1.73365,1.7328,1.7331,464800000.0
2009-06-05 16:08:00,1.7333,1.7335,1.7325,1.73315,363800000.0
2009-06-05 16:09:00,1.7332,1.7339,1.73295,1.7332,367600000.0
2009-06-05 16:10:00,1.7332,1.73385,1.73275,1.733,295000000.0
2009-06-05 16:11:00,1.73305,1.7334,1.73235,1.7332,281400000.0
2009-06-05 16:12:00,1.7332,1.73385,1.73285,1.7335,392000000.0
2009-06-05 16:13:00,1.73335,1.734,1.7333,1.7339,221000000.0
2009-06-05 16:14:00,1.73385,1.7342,1.7335,1.73375,216400000.0
2009-06-05 16:15:00,1.7334,1.7338,1.73335,1.7336,265800000.0
2009-06-05 16:16:00,1.7335,1.7335,1.7325,1.7334,194800000.0
2009-06-05 16:17:00,1.73345,1.73365,1.73295,1.73305,329600000.0
2009-06-05 16:18:00,1.733,1.7336,1.73285,1.73325,233400000.0
2009-06-05 16:19:00,1.7334,1.7334,1.73255,1.7329,232400000.0
2009-06-05 16:20:00,1.733,1.7342,1.7327,1.7342,218800000.0
2009-06-05 16:21:00,1.73415,1.73455,1.73335,1.73385,202400000.0
2009-06-05 16:22:00,1.7339,1.73415,1.7336,1.7338,190000000.0
2009-06-05 16:23:00,1.7338,1.73455,1.7338,1.73415,117600000.0
2009-06-05 16:24:00,1.7341,1.7343,1.73325,1.73365,204200000.0
2009-06-05 16:25:00,1.73365,1.73445,1.73365,1.7343,256200000.0
2009-06-05 16:26:00,1.7342,1.7353,1.7342,1.7345,367000000.0
2009-06-05 16:27:00,1.7346,1.735,1.7344,1.73465,318200000.0
2009-06-05 16:28:00,1.73465,1.7351,1.73395,1.73395,323800000.0
2009-06-05 16:29:00,1.7341,1.7343,1.7339,1.73415,171800000.0
2009-06-05 16:30:00,1.73415,1.73445,1.73305,1.7334,323000000.0
2009-06-05 16:31:00,1.73335,1.73365,1.73215,1.73265,321200000.0
2009-06-05 16:32:00,1.73265,1.7331,1.7316,1.7316,278200000.0
2009-06-05 16:33:00,1.73185,1.73375,1.73155,1.7337,349400000.0
2009-06-05 16:34:00,1.73385,1.73425,1.7332,1.7339,272000000.0
2009-06-05 16:35:00,1.7339,1.7344,1.7338,1.7339,289200000.0
2009-06-05 16:36:00,1.7339,1.7344,1.73365,1.73425,414100000.0
2009-06-05 16:37:00,1.7342,1.7352,1.734,1.7347,172600000.0
2009-06-05 16:38:00,1.73465,1.7354,1.7344,1.7349,149000000.0
2009-06-05 16:39:00,1.7349,1.73525,1.7347,1.7352,141600000.0
2009-06-05 16:40:00,1.7354,1.7354,1.734,1.7346,268600000.0
2009-06-05 16:41:00,1.73475,1.73575,1.7344,1.73535,311200000.0
2009-06-05 16:42:00,1.7353,1.73545,1.73405,1.7346,325600000.0
2009-06-05 16:43:00,1.73465,1.73555,1.7339,1.73535,318600000.0
2009-06-05 16:44:00,1.73535,1.73535,1.73415,1.7342,342400000.0
2009-06-05 16:45:00,1.73425,1.7347,1.73395,1.7343,211600000.0
2009-06-05 16:46:00,1.73425,1.73465,1.73405,1.7344,286400000.0
2009-06-05 16:47:00,1.7345,1.7347,1.73395,1.7343,202800000.0
2009-06-05 16:48:00,1.73425,1.735,1.73425,1.7348,224800000.0
2009-06-05 16:49:00,1.73485,1.73595,1.7348,1.7356,201800000.0
2009-06-05 16:50:00,1.73575,1.73635,1.73545,1.7362,176800000.0
2009-06-05 16:51:00,1.7363,1.7363,1.7357,1.73615,190400000.0
2009-06-05 16:52:00,1.73615,1.7365,1.7357,1.73585,227600000.0
2009-06-05 16:53:00,1.7359,1.73645,1.73555,1.7357,180200000.0
2009-06-05 16:54:00,1.73565,1.73565,1.73505,1.73505,241200000.0
2009-06-05 16:55:00,1.73515,1.73555,1.73505,1.73545,307800000.0
2009-06-05 16:56:00,1.7355,1.73605,1.73485,1.73595,310200000.0
2009-06-05 16:57:00,1.73595,1.73635,1.73525,1.7357,321600000.0
2009-06-05 16:58:00,1.73575,1.7361,1.73515,1.7359,246200000.0
2009-06-05 16:59:00,1.73605,1.73605,1.73435,1.73505,306999999.0
2009-06-05 17:00:00,1.73515,1.73515,1.73435,1.7347,291200000.0
2009-06-05 17:01:00,1.7347,1.7354,1.73465,1.7354,299800000.0
2009-06-05 17:02:00,1.7353,1.73545,1.7347,1.735,199000000.0
2009-06-05 17:03:00,1.7349,1.73545,1.73445,1.73545,284000000.0
2009-06-05 17:04:00,1.7354,1.73635,1.7349,1.7355,398600000.0
2009-06-05 17:05:00,1.7356,1.7357,1.7345,1.73535,429000000.0
2009-06-05 17:06:00,1.73545,1.7357,1.73485,1.73535,415000000.0
2009-06-05 17:07:00,1.7355,1.73595,1.73505,1.73555,381400000.0
2009-06-05 17:08:00,1.73535,1.7358,1.7347,1.73555,424200000.0
2009-06-05 17:09:00,1.73555,1.7366,1.7355,1.7363,275000000.0
2009-06-05 17:10:00,1.7365,1.7367,1.73595,1.7364,391000000.0
2009-06-05 17:11:00,1.73625,1.73645,1.7358,1.7361,348600000.0
2009-06-05 17:12:00,1.736,1.737,1.7359,1.73595,400400000.0
2009-06-05 17:13:00,1.73585,1.7372,1.73565,1.7367,194800000.0
2009-06-05 17:14:00,1.7366,1.7374,1.73615,1.73625,317600000.0
2009-06-05 17:15:00,1.73615,1.7368,1.7361,1.7363,195600000.0
2009-06-05 17:16:00,1.7363,1.73695,1.73625,1.7368,246200000.0
2009-06-05 17:17:00,1.73695,1.73695,1.73525,1.73595,296600000.0
2009-06-05 17:18:00,1.73595,1.73645,1.73575,1.73645,284600000.0
2009-06-05 17:19:00,1.73645,1.7367,1.736,1.7364,265000000.0
2009-06-05 17:20:00,1.7365,1.73675,1.7361,1.73675,135600000.0
2009-06-05 17:21:00,1.73675,1.737,1.73625,1.7368,312600000.0
2009-06-05 17:22:00,1.73685,1.7372,1.7367,1.73685,321400000.0
2009-06-05 17:23:00,1.73685,1.73745,1.7363,1.7369,392000000.0
2009-06-05 17:24:00,1.73685,1.73705,1.7356,1.73605,441600000.0
2009-06-05 17:25:00,1.7358,1.73655,1.7358,1.7363,396600000.0
2009-06-05 17:26:00,1.7363,1.73675,1.7362,1.7365,290000000.0
2009-06-05 17:27:00,1.7365,1.7369,1.7364,1.73665,258000000.0
2009-06-05 17:28:00,1.7367,1.7376,1.73655,1.7375,221600000.0
2009-06-05 17:29:00,1.7375,1.7377,1.73635,1.73655,312600000.0
2009-06-05 17:30:00,1.73655,1.73675,1.73555,1.7357,407600000.0
2009-06-05 17:31:00,1.7356,1.7362,1.73545,1.73605,359000000.0
2009-06-05 17:32:00,1.736,1.73625,1.7357,1.7362,140000000.0
2009-06-05 17:33:00,1.7361,1.73755,1.73605,1.73695,172800000.0
2009-06-05 17:34:00,1.73695,1.7373,1.7364,1.73705,148400000.0
2009-06-05 17:35:00,1.7369,1.7377,1.73685,1.7374,223000000.0
2009-06-05 17:36:00,1.7374,1.7376,1.73685,1.7376,191600000.0
2009-06-05 17:37:00,1.7376,1.7379,1.7375,1.73775,164800000.0
2009-06-05 17:38:00,1.7377,1.738,1.7361,1.7363,259800000.0
2009-06-05 17:39:00,1.73615,1.7369,1.73595,1.73665,140200000.0
2009-06-05 17:40:00,1.73675,1.7377,1.7367,1.73765,88200000.0
2009-06-05 17:41:00,1.73765,1.7377,1.7373,1.7376,99600000.0
2009-06-05 17:42:00,1.7375,1.7379,1.7372,1.7372,120000000.0
2009-06-05 17:43:00,1.7373,1.73815,1.73725,1.73815,181400000.0
2009-06-05 17:44:00,1.73815,1.73835,1.73775,1.73805,254800000.0
2009-06-05 17:45:00,1.73805,1.739,1.73805,1.7387,184600000.0
2009-06-05 17:46:00,1.7387,1.739,1.73765,1.73765,294800000.0
2009-06-05 17:47:00,1.73775,1.7383,1.7373,1.73735,275400000.0
2009-06-05 17:48:00,1.73735,1.7374,1.73675,1.7372,297000000.0
2009-06-05 17:49:00,1.73725,1.7377,1.73685,1.73745,337800000.0
2009-06-05 17:50:00,1.7374,1.73755,1.73705,1.7372,240400000.0
2009-06-05 17:51:00,1.7371,1.7377,1.73695,1.7376,196400000.0
2009-06-05 17:52:00,1.7376,1.7382,1.73745,1.73795,119600000.0
2009-06-05 17:53:00,1.73795,1.7382,1.7366,1.7366,237800000.0
2009-06-05 17:54:00,1.7366,1.73715,1.7361,1.73715,323200000.0
2009-06-05 17:55:00,1.73715,1.7372,1.73645,1.73665,209600000.0
2009-06-05 17:56:00,1.7367,1.73705,1.73585,1.73585,199600000.0
2009-06-05 17:57:00,1.73605,1.7362,1.7353,1.7353,158000000.0
2009-06-05 17:58:00,1.7353,1.7369,1.7353,1.73655,246800000.0
2009-06-05 17:59:00,1.73665,1.7383,1.7363,1.7383,227800000.0
2009-06-05 18:00:00,1.73785,1.73835,1.73695,1.7375,304400000.0
2009-06-05 18:01:00,1.73745,1.7377,1.7371,1.73765,152200000.0
2009-06-05 18:02:00,1.7377,1.7377,1.7377,1.7377,86600000.0
2009-06-05 18:03:00,1.7377,1.7377,1.7371,1.73715,206800000.0
2009-06-05 18:04:00,1.73715,1.738,1.73715,1.73775,202800000.0
2009-06-05 18:05:00,1.73785,1.7382,1.7376,1.73785,247600000.0
2009-06-05 18:06:00,1.73785,1.7386,1.73785,1.73835,243800000.0
2009-06-05 18:07:00,1.73845,1.73855,1.73805,1.73815,205400000.0
2009-06-05 18:08:00,1.73815,1.73855,1.738,1.73825,142800000.0
2009-06-05 18:09:00,1.73825,1.7383,1.7378,1.738,136400000.0
2009-06-05 18:10:00,1.7381,1.7381,1.7373,1.7375,336000000.0
2009-06-05 18:11:00,1.73735,1.7376,1.7367,1.7367,318000000.0
2009-06-05 18:12:00,1.7366,1.73695,1.7365,1.73665,274200000.0
2009-06-05 18:13:00,1.73675,1.737,1.7361,1.7361,173000000.0
2009-06-05 18:14:00,1.7363,1.7363,1.7359,1.7361,246600000.0
2009-06-05 18:15:00,1.73615,1.73675,1.73585,1.73675,451600000.0
2009-06-05 18:16:00,1.73675,1.73675,1.7355,1.7355,288800000.0
2009-06-05 18:17:00,1.7357,1.73645,1.73565,1.73595,167600000.0
2009-06-05 18:18:00,1.73595,1.73635,1.7358,1.73625,108800000.0
2009-06-05 18:19:00,1.7364,1.73675,1.73605,1.73655,132200000.0
2009-06-05 18:20:00,1.7365,1.73675,1.7362,1.7364,183600000.0
2009-06-05 18:21:00,1.7364,1.7367,1.73625,1.73645,150400000.0
2009-06-05 18:22:00,1.73645,1.7365,1.736,1.73625,127400000.0
2009-06-05 18:23:00,1.73625,1.73685,1.73625,1.73675,122200000.0
2009-06-05 18:24:00,1.7368,1.73725,1.73665,1.73675,78000000.0
2009-06-05 18:25:00,1.73675,1.73725,1.73665,1.7367,172200000.0
2009-06-05 18:26:00,1.73675,1.7372,1.7367,1.7368,225200000.0
2009-06-05 18:27:00,1.7368,1.7373,1.7363,1.7367,267400000.0
2009-06-05 18:28:00,1.73675,1.7368,1.73655,1.7368,142800000.0
2009-06-05 18:29:00,1.7368,1.73705,1.7367,1.7367,97000000.0
2009-06-05 18:30:00,1.73665,1.73735,1.73665,1.73735,181200000.0
2009-06-05 18:31:00,1.73735,1.7375,1.73705,1.73715,125000000.0
2009-06-05 18:32:00,1.7372,1.7375,1.73665,1.73695,237400000.0
2009-06-05 18:33:00,1.7369,1.73715,1.73645,1.737,207200000.0
2009-06-05 18:34:00,1.73665,1.73725,1.73665,1.73705,149600000.0
2009-06-05 18:35:00,1.737,1.73725,1.7367,1.7368,96000000.0
2009-06-05 18:36:00,1.7368,1.737,1.73675,1.73685,57600000.0
2009-06-05 18:37:00,1.73685,1.73685,1.73635,1.7365,177800000.0
2009-06-05 18:38:00,1.73655,1.7367,1.73625,1.7364,169800000.0
2009-06-05 18:39:00,1.73645,1.73725,1.73645,1.73725,80600000.0
2009-06-05 18:40:00,1.7373,1.7375,1.7371,1.7371,196800000.0
2009-06-05 18:41:00,1.73725,1.73725,1.73695,1.73705,35400000.0
2009-06-05 18:42:00,1.73715,1.73715,1.737,1.73705,50600000.0
2009-06-05 18:43:00,1.737,1.7372,1.7366,1.7366,51400000.0
2009-06-05 18:44:00,1.7367,1.73735,1.73655,1.73735,198000000.0
2009-06-05 18:45:00,1.73735,1.73735,1.73735,1.73735,44800000.0
2009-06-05 18:46:00,1.73735,1.73735,1.73725,1.7373,160600000.0
2009-06-05 18:47:00,1.73735,1.7376,1.73705,1.7376,110400000.0
2009-06-05 18:48:00,1.7376,1.7376,1.73665,1.73685,161000000.0
2009-06-05 18:49:00,1.7369,1.73755,1.7368,1.73755,89600000.0
2009-06-05 18:50:00,1.73755,1.73755,1.73665,1.7371,269000000.0
2009-06-05 18:51:00,1.7371,1.7374,1.73695,1.7371,268600000.0
2009-06-05 18:52:00,1.7371,1.7377,1.73705,1.73745,280000000.0
2009-06-05 18:53:00,1.7373,1.7378,1.7371,1.73735,266200000.0
2009-06-05 18:54:00,1.7373,1.7373,1.73685,1.73685,141800000.0
2009-06-05 18:55:00,1.73685,1.73705,1.7367,1.7368,274800000.0
2009-06-05 18:56:00,1.73645,1.73685,1.7363,1.73655,220000000.0
2009-06-05 18:57:00,1.7366,1.7372,1.7366,1.7371,166200000.0
2009-06-05 18:58:00,1.7372,1.73735,1.73675,1.73695,239600000.0
2009-06-05 18:59:00,1.73695,1.73735,1.7366,1.7371,234000000.0
2009-06-05 19:00:00,1.7371,1.73715,1.73665,1.73695,178200000.0
2009-06-05 19:01:00,1.73715,1.7372,1.7366,1.7366,190000000.0
2009-06-05 19:02:00,1.73685,1.73695,1.7364,1.73655,42000000.0
2009-06-05 19:03:00,1.73655,1.73655,1.7363,1.7363,129400000.0
2009-06-05 19:04:00,1.73635,1.7367,1.73635,1.7367,115400000.0
2009-06-05 19:05:00,1.73665,1.737,1.7364,1.737,127400000.0
2009-06-05 19:06:00,1.73685,1.737,1.7367,1.73675,138400000.0
2009-06-05 19:07:00,1.73685,1.7373,1.73645,1.73715,204400000.0
2009-06-05 19:08:00,1.73715,1.7375,1.73685,1.73685,161200000.0
2009-06-05 19:09:00,1.73685,1.7372,1.73595,1.73645,249200000.0
2009-06-05 19:10:00,1.73645,1.73655,1.73625,1.7363,130200000.0
2009-06-05 19:11:00,1.7363,1.7369,1.73585,1.7366,165200000.0
2009-06-05 19:12:00,1.7366,1.7374,1.7364,1.7374,176800000.0
2009-06-05 19:13:00,1.7375,1.7378,1.73715,1.73715,169800000.0
2009-06-05 19:14:00,1.7373,1.7381,1.73715,1.7378,150400000.0
2009-06-05 19:15:00,1.73775,1.73815,1.7372,1.7374,278200000.0
2009-06-05 19:16:00,1.7374,1.738,1.7374,1.73755,153200000.0
2009-06-05 19:17:00,1.73755,1.7382,1.73735,1.73785,220800000.0
2009-06-05 19:18:00,1.73805,1.73875,1.73805,1.7386,157400000.0
2009-06-05 19:19:00,1.7386,1.73915,1.7386,1.739,102400000.0
2009-06-05 19:20:00,1.739,1.73905,1.738,1.7382,190600000.0
2009-06-05 19:21:00,1.7382,1.73835,1.7378,1.73805,255600000.0
2009-06-05 19:22:00,1.73805,1.7388,1.7379,1.7387,300400000.0
2009-06-05 19:23:00,1.73845,1.7387,1.7381,1.73825,280200000.0
2009-06-05 19:24:00,1.73825,1.73855,1.7381,1.73845,267200000.0
2009-06-05 19:25:00,1.7384,1.7385,1.7377,1.73775,367600000.0
2009-06-05 19:26:00,1.7378,1.73815,1.73765,1.73785,219000000.0
2009-06-05 19:27:00,1.73785,1.7385,1.73785,1.73815,128200000.0
2009-06-05 19:28:00,1.73815,1.7385,1.7378,1.7378,281000000.0
2009-06-05 19:29:00,1.7376,1.7379,1.73715,1.7374,212400000.0
2009-06-05 19:30:00,1.73735,1.73775,1.73725,1.7374,202000000.0
2009-06-05 19:31:00,1.7374,1.7376,1.73735,1.73735,122000000.0
2009-06-05 19:32:00,1.7374,1.73745,1.73725,1.73745,107400000.0
2009-06-05 19:33:00,1.73745,1.73745,1.73705,1.73725,82800000.0
2009-06-05 19:34:00,1.73725,1.73725,1.73695,1.73695,108200000.0
2009-06-05 19:35:00,1.73695,1.737,1.73675,1.7369,76600000.0
2009-06-05 19:36:00,1.7369,1.7371,1.7366,1.73665,250800000.0
2009-06-05 19:37:00,1.73675,1.7368,1.73655,1.73655,134200000.0
2009-06-05 19:38:00,1.73655,1.7369,1.73655,1.7369,149200000.0
2009-06-05 19:39:00,1.7369,1.73705,1.7366,1.73695,215200000.0
2009-06-05 19:40:00,1.7369,1.7369,1.7366,1.7368,175600000.0
2009-06-05 19:41:00,1.7367,1.7371,1.736,1.73705,252000000.0
2009-06-05 19:42:00,1.7371,1.7373,1.73695,1.7372,200600000.0
2009-06-05 19:43:00,1.7372,1.73835,1.7372,1.7379,283600000.0
2009-06-05 19:44:00,1.738,1.73845,1.73775,1.738,291600000.0
2009-06-05 19:45:00,1.7381,1.73825,1.73755,1.73765,344000000.0
2009-06-05 19:46:00,1.7376,1.7379,1.7376,1.7379,80200000.0
2009-06-05 19:47:00,1.73785,1.73835,1.73765,1.73805,228600000.0
2009-06-05 19:48:00,1.73805,1.73825,1.73785,1.73795,144400000.0
2009-06-05 19:49:00,1.73815,1.7382,1.7372,1.73725,198200000.0
2009-06-05 19:50:00,1.7374,1.73755,1.73705,1.7372,192800000.0
2009-06-05 19:51:00,1.7372,1.73735,1.73715,1.73735,110600000.0
2009-06-05 19:52:00,1.7372,1.73735,1.7371,1.73725,104600000.0
2009-06-05 19:53:00,1.73725,1.73735,1.73715,1.73715,122200000.0
2009-06-05 19:54:00,1.73715,1.7373,1.73705,1.73725,90600000.0
2009-06-05 19:55:00,1.7373,1.73765,1.7372,1.73755,165000000.0
2009-06-05 19:56:00,1.7375,1.738,1.7371,1.73785,346200000.0
2009-06-05 19:57:00,1.7379,1.73795,1.73665,1.73675,351000000.0
2009-06-05 19:58:00,1.7368,1.73785,1.73675,1.73785,384200000.0
2009-06-05 19:59:00,1.7379,1.73805,1.7375,1.7375,172200000.0
2009-06-05 20:00:00,1.73745,1.7378,1.73715,1.73765,139400000.0
2009-06-05 20:01:00,1.73765,1.73795,1.73745,1.73765,152200000.0
2009-06-05 20:02:00,1.73765,1.73805,1.73755,1.7379,210400000.0
2009-06-05 20:03:00,1.7379,1.73825,1.73745,1.7376,130600000.0
2009-06-05 20:04:00,1.7375,1.73765,1.73695,1.7375,168600001.0
2009-06-05 20:05:00,1.7373,1.73895,1.7373,1.73895,316000000.0
2009-06-05 20:06:00,1.73925,1.7394,1.739,1.7391,233600000.0
2009-06-05 20:07:00,1.7392,1.73935,1.7374,1.7374,309000000.0
2009-06-05 20:08:00,1.73755,1.7382,1.7372,1.7375,388400000.0
2009-06-05 20:09:00,1.73745,1.73785,1.73705,1.7372,252400000.0
2009-06-05 20:10:00,1.7372,1.738,1.7372,1.738,237200000.0
2009-06-05 20:11:00,1.73805,1.73845,1.7377,1.73835,215600000.0
2009-06-05 20:12:00,1.73865,1.73955,1.73855,1.7394,177200000.0
2009-06-05 20:13:00,1.7394,1.7399,1.73875,1.7391,272200000.0
2009-06-05 20:14:00,1.739,1.74035,1.739,1.7403,132000000.0
2009-06-05 20:15:00,1.7403,1.7404,1.7397,1.7399,250000000.0
2009-06-05 20:16:00,1.7399,1.7399,1.7392,1.7393,370400000.0
2009-06-05 20:17:00,1.73935,1.7399,1.73885,1.73885,214800000.0
2009-06-05 20:18:00,1.73895,1.73945,1.73875,1.7389,288200000.0
2009-06-05 20:19:00,1.7389,1.73925,1.73865,1.73885,187800000.0
2009-06-05 20:20:00,1.73885,1.7389,1.73765,1.73775,200200000.0
2009-06-05 20:21:00,1.73775,1.73835,1.73685,1.73695,276799999.0
2009-06-05 20:22:00,1.73695,1.7374,1.7364,1.737,361600000.0
2009-06-05 20:23:00,1.73705,1.73705,1.73625,1.73625,326000000.0
2009-06-05 20:24:00,1.73625,1.7369,1.73615,1.73635,169200000.0
2009-06-05 20:25:00,1.73635,1.73685,1.7363,1.7367,259600000.0
2009-06-05 20:26:00,1.7368,1.73695,1.73675,1.73685,306800000.0
2009-06-05 20:27:00,1.73685,1.7372,1.73675,1.73685,161000000.0
2009-06-05 20:28:00,1.73685,1.73685,1.7363,1.73655,134600000.0
2009-06-05 20:29:00,1.73655,1.73725,1.73645,1.73685,212800000.0
2009-06-05 20:30:00,1.737,1.73705,1.7362,1.73695,285000000.0
2009-06-05 20:31:00,1.73695,1.73755,1.73655,1.73655,223200000.0
2009-06-05 20:32:00,1.73645,1.7367,1.7359,1.73615,387000000.0
2009-06-05 20:33:00,1.7364,1.7364,1.7354,1.7356,346600001.0
2009-06-05 20:34:00,1.73555,1.7361,1.73545,1.7357,485400000.0
2009-06-05 20:35:00,1.7357,1.7363,1.73515,1.73535,278400000.0
2009-06-05 20:36:00,1.73535,1.73555,1.73495,1.7352,96000000.0
2009-06-05 20:37:00,1.73515,1.73565,1.7351,1.73535,176000000.0
2009-06-05 20:38:00,1.73535,1.7356,1.73525,1.73535,79000000.0
2009-06-05 20:39:00,1.7354,1.7355,1.73505,1.7353,216000000.0
2009-06-05 20:40:00,1.7353,1.73575,1.7352,1.73525,203800000.0
2009-06-05 20:41:00,1.7353,1.73605,1.7352,1.7358,220000000.0
2009-06-05 20:42:00,1.73575,1.7362,1.73555,1.7357,301200000.0
2009-06-05 20:43:00,1.7357,1.7357,1.73535,1.7354,480600001.0
2009-06-05 20:44:00,1.7354,1.73585,1.7354,1.7356,221400000.0
2009-06-05 20:45:00,1.7356,1.73565,1.73535,1.73535,212400000.0
2009-06-05 20:46:00,1.73535,1.7355,1.7351,1.7354,261600000.0
2009-06-05 20:47:00,1.7354,1.73565,1.7353,1.7353,122000000.0
2009-06-05 20:48:00,1.7354,1.73565,1.7354,1.7356,107800000.0
2009-06-05 20:49:00,1.7356,1.7356,1.73495,1.73495,141400000.0
2009-06-05 20:50:00,1.73495,1.7355,1.73485,1.7351,213400000.0
2009-06-05 20:51:00,1.7351,1.7352,1.73495,1.73505,179400000.0
2009-06-05 20:52:00,1.735,1.7354,1.735,1.7352,220600000.0
2009-06-05 20:53:00,1.73515,1.73535,1.735,1.7351,94600000.0
2009-06-05 20:54:00,1.73505,1.7352,1.73475,1.73515,147800000.0
2009-06-05 20:55:00,1.73515,1.7357,1.73505,1.7353,228800000.0
2009-06-05 20:56:00,1.7353,1.73605,1.735,1.73595,189200000.0
2009-06-05 20:57:00,1.73565,1.7358,1.7354,1.73545,195600000.0
2009-06-05 20:58:00,1.73545,1.7355,1.7349,1.73535,195600000.0
2009-06-05 20:59:00,1.73535,1.73545,1.7349,1.73515,347600000.0
2009-06-05 21:00:00,1.73515,1.73535,1.73515,1.7352,108800000.0
2009-06-05 21:01:00,1.7345,1.73555,1.7345,1.7354,345600000.0
2009-06-05 21:02:00,1.7354,1.73555,1.7349,1.73525,224400000.0
2009-06-05 21:03:00,1.73525,1.7358,1.7352,1.7353,126600000.0
2009-06-05 21:04:00,1.7353,1.73545,1.735,1.7353,254800000.0
2009-06-05 21:05:00,1.7353,1.7354,1.7351,1.73535,130800000.0
2009-06-05 21:06:00,1.7354,1.7354,1.73515,1.7352,177600000.0
2009-06-05 21:07:00,1.7352,1.73565,1.7352,1.7353,161200000.0
2009-06-05 21:08:00,1.7352,1.7355,1.7352,1.7354,261200000.0
2009-06-05 21:09:00,1.7354,1.7356,1.73515,1.73545,197400000.0
2009-06-05 21:10:00,1.73525,1.7354,1.7347,1.7349,168200000.0
2009-06-05 21:11:00,1.73505,1.73545,1.7348,1.7351,156400000.0
2009-06-05 21:12:00,1.7351,1.7352,1.7348,1.7352,360200000.0
2009-06-05 21:13:00,1.73525,1.7355,1.73495,1.7353,226000000.0
2009-06-05 21:14:00,1.7353,1.7358,1.73525,1.7358,206600000.0
2009-06-05 21:15:00,1.7357,1.73625,1.73555,1.73625,320800000.0
2009-06-05 21:16:00,1.73625,1.73625,1.73545,1.7356,289199999.0
2009-06-05 21:17:00,1.73565,1.73585,1.73535,1.73545,286200000.0
2009-06-05 21:18:00,1.73545,1.7357,1.73465,1.7348,300000000.0
2009-06-05 21:19:00,1.7348,1.7348,1.73455,1.73475,396000000.0
2009-06-05 21:20:00,1.7348,1.73505,1.7348,1.7349,123400000.0
2009-06-05 21:21:00,1.73485,1.7353,1.7348,1.7351,296800000.0
2009-06-05 21:22:00,1.7349,1.73555,1.73485,1.7355,355600000.0
2009-06-05 21:23:00,1.73525,1.7355,1.73495,1.73515,367800000.0
2009-06-05 21:24:00,1.73515,1.7357,1.73515,1.7355,264600000.0
2009-06-05 21:25:00,1.73535,1.73565,1.7353,1.73535,276600000.0
2009-06-05 21:26:00,1.7354,1.7357,1.7354,1.7355,176400000.0
2009-06-05 21:27:00,1.7355,1.7356,1.7355,1.73555,254200000.0
2009-06-05 21:28:00,1.73555,1.73555,1.735,1.7352,259800000.0
2009-06-05 21:29:00,1.7352,1.7353,1.7343,1.7343,323000000.0
2009-06-05 21:30:00,1.7343,1.73515,1.7342,1.7348,191200000.0
2009-06-05 21:31:00,1.73465,1.7348,1.73435,1.7345,109000000.0
2009-06-05 21:32:00,1.7345,1.7347,1.7343,1.7347,137400000.0
2009-06-05 21:33:00,1.7346,1.73475,1.73455,1.7346,190800000.0
2009-06-05 21:34:00,1.73475,1.73565,1.73475,1.73565,168200000.0
2009-06-05 21:35:00,1.73595,1.7364,1.7358,1.7364,253000000.0
2009-06-05 21:36:00,1.7364,1.7364,1.73625,1.7363,121400000.0
2009-06-05 21:37:00,1.7363,1.7363,1.73585,1.736,103600000.0
2009-06-05 21:38:00,1.7359,1.7363,1.73585,1.736,157000000.0
2009-06-05 21:39:00,1.736,1.73625,1.736,1.7362,124000000.0
2009-06-05 21:40:00,1.73635,1.73635,1.7353,1.73545,230400000.0
2009-06-05 21:41:00,1.73545,1.7357,1.73515,1.7353,162600000.0
2009-06-05 21:42:00,1.7354,1.7356,1.73505,1.73525,245400000.0
2009-06-05 21:43:00,1.7352,1.7354,1.7352,1.7354,41600000.0
2009-06-05 21:44:00,1.73555,1.73555,1.73515,1.7353,215600000.0
2009-06-05 21:45:00,1.7353,1.73545,1.7351,1.7354,152200000.0
2009-06-05 21:46:00,1.73555,1.73555,1.7354,1.7355,42200000.0
2009-06-05 21:47:00,1.7355,1.7356,1.7353,1.7354,135200000.0
2009-06-05 21:48:00,1.7354,1.7354,1.7352,1.7352,186000000.0
2009-06-05 21:49:00,1.7353,1.73545,1.735,1.73515,302400000.0
2009-06-05 21:50:00,1.73515,1.73525,1.73495,1.73495,137200000.0
2009-06-05 21:51:00,1.73495,1.73495,1.73455,1.73455,172400000.0
2009-06-05 21:52:00,1.73475,1.73475,1.7344,1.73455,60200000.0
2009-06-05 21:53:00,1.7347,1.7348,1.7347,1.7348,10000000.0
2009-06-05 21:54:00,1.7348,1.7348,1.7347,1.7348,25800000.0
2009-06-05 21:55:00,1.7348,1.73495,1.7347,1.7348,35400000.0
2009-06-05 21:56:00,1.73445,1.7351,1.73445,1.735,187800000.0
2009-06-05 21:57:00,1.735,1.73555,1.7349,1.7355,112000000.0
2009-06-05 21:58:00,1.7355,1.73575,1.7351,1.7353,193200000.0
2009-06-05 21:59:00,1.7353,1.73575,1.73505,1.73515,149200000.0
2009-06-05 22:00:00,1.73505,1.73585,1.73505,1.7355,153400000.0
2009-06-05 22:01:00,1.73565,1.7357,1.73525,1.73565,94400000.0
2009-06-05 22:02:00,1.73545,1.73545,1.73495,1.73505,96599999.0
2009-06-05 22:03:00,1.7352,1.7355,1.7352,1.7352,24000000.0
2009-06-05 22:04:00,1.73525,1.73565,1.7346,1.7348,93400000.0
2009-06-05 22:05:00,1.73505,1.7352,1.73395,1.73445,77500000.0
2009-06-05 22:06:00,1.73445,1.7348,1.73435,1.7348,52000000.0
2009-06-05 22:07:00,1.73485,1.73555,1.73455,1.7355,71400000.0
2009-06-05 22:08:00,1.73545,1.73555,1.73525,1.7354,19000000.0
2009-06-05 22:09:00,1.7353,1.7359,1.7352,1.7359,31600000.0
2009-06-05 22:10:00,1.7359,1.73625,1.7359,1.736,25600000.0
2009-06-05 22:11:00,1.73585,1.7362,1.73575,1.7362,58400000.0
2009-06-05 22:12:00,1.7361,1.7361,1.73555,1.73595,48400000.0
2009-06-05 22:13:00,1.736,1.73605,1.736,1.73605,13000000.0
2009-06-05 22:14:00,1.73615,1.73675,1.736,1.73675,39800000.0
2009-06-05 22:15:00,1.7368,1.7371,1.73645,1.7371,58200000.0
2009-06-05 22:16:00,1.7371,1.73735,1.7368,1.7368,124800000.0
2009-06-05 22:17:00,1.7368,1.7368,1.73615,1.73615,59200000.0
2009-06-05 22:18:00,1.73615,1.73615,1.73595,1.73595,120200000.0
2009-06-05 22:19:00,1.736,1.7361,1.736,1.7361,17200000.0
2009-06-05 22:20:00,1.7361,1.73625,1.7361,1.7361,22000000.0
2009-06-05 22:21:00,1.73615,1.73615,1.7358,1.73585,13000000.0
2009-06-05 22:22:00,1.7358,1.73595,1.7358,1.73595,12600000.0
2009-06-05 22:23:00,1.73615,1.73645,1.73615,1.7363,38200000.0
2009-06-05 22:24:00,1.7365,1.7366,1.73645,1.73645,41400000.0
2009-06-05 22:25:00,1.73645,1.73645,1.7363,1.7363,24000000.0
2009-06-05 22:26:00,1.7363,1.7363,1.73555,1.73555,79600000.0
2009-06-05 22:27:00,1.73555,1.73555,1.73535,1.73535,11400000.0
2009-06-05 22:28:00,1.7354,1.7357,1.7354,1.7357,19000000.0
2009-06-05 22:29:00,1.73575,1.73575,1.73465,1.7353,51600000.0
2009-06-05 22:30:00,1.7353,1.73605,1.7353,1.73585,60000000.0
2009-06-05 22:31:00,1.73585,1.73585,1.7358,1.7358,3000000.0
2009-06-05 22:32:00,1.7359,1.736,1.73535,1.73545,96000000.0
2009-06-05 22:33:00,1.73565,1.7357,1.73535,1.7354,23800000.0
2009-06-05 22:34:00,1.73555,1.73555,1.73515,1.7352,57200000.0
2009-06-05 22:35:00,1.73525,1.73565,1.7352,1.7353,102000000.0
2009-06-05 22:36:00,1.7353,1.7354,1.7353,1.7354,14800000.0
2009-06-05 22:37:00,1.73525,1.73555,1.7352,1.7353,54600000.0
2009-06-05 22:38:00,1.7353,1.7353,1.73505,1.7351,99400000.0
2009-06-05 22:39:00,1.73505,1.73505,1.7341,1.7345,66200000.0
2009-06-05 22:40:00,1.7345,1.7345,1.73395,1.73425,90800000.0
2009-06-05 22:41:00,1.73455,1.7349,1.734,1.734,95400000.0
2009-06-05 22:42:00,1.73395,1.73445,1.7336,1.73445,40000000.0
2009-06-05 22:43:00,1.73455,1.73475,1.73455,1.7346,30200000.0
2009-06-05 22:44:00,1.7348,1.7354,1.7346,1.73515,157000000.0
2009-06-05 22:45:00,1.7351,1.73615,1.7351,1.7352,246800000.0
2009-06-05 22:46:00,1.73535,1.73545,1.7351,1.73525,67600000.0
2009-06-05 22:47:00,1.73525,1.73525,1.73455,1.73495,33200000.0
2009-06-05 22:48:00,1.73495,1.73515,1.7346,1.7348,86400000.0
2009-06-05 22:49:00,1.73495,1.735,1.7348,1.7348,28200000.0
2009-06-05 22:50:00,1.7348,1.7348,1.7333,1.73385,82800000.0
2009-06-05 22:51:00,1.73395,1.73445,1.73365,1.73395,37400000.0
2009-06-05 22:52:00,1.7341,1.7348,1.73405,1.7348,22800000.0
2009-06-05 22:53:00,1.7351,1.73555,1.7351,1.7355,24600000.0
2009-06-05 22:54:00,1.7356,1.7356,1.73475,1.73485,125800000.0
2009-06-05 22:55:00,1.7349,1.7349,1.73425,1.7343,59200000.0
2009-06-05 22:56:00,1.7343,1.73445,1.73405,1.73445,43400000.0
2009-06-05 22:57:00,1.7345,1.7347,1.73415,1.7345,71400000.0
2009-06-05 22:58:00,1.73455,1.7347,1.7341,1.73415,84200000.0
2009-06-05 22:59:00,1.7341,1.7343,1.73405,1.7343,18200000.0
2009-06-07 23:00:00,1.73307,1.73338,1.73257,1.73294,15600000.0
2009-06-07 23:01:00,1.73288,1.73379,1.73271,1.73286,27000000.0
2009-06-07 23:02:00,1.73265,1.73265,1.7326,1.7326,16600000.0
2009-06-07 23:03:00,1.7326,1.7326,1.7326,1.7326,6200000.0
2009-06-07 23:04:00,1.73265,1.7331,1.73235,1.7331,9000000.0
2009-06-07 23:05:00,1.7329,1.73305,1.7329,1.73305,2000000.0
2009-06-07 23:06:00,1.7329,1.73345,1.7329,1.73315,14000000.0
2009-06-07 23:07:00,1.7333,1.7333,1.7326,1.7327,8200000.0
2009-06-07 23:08:00,1.7327,1.73275,1.7324,1.73275,14200000.0
2009-06-07 23:09:00,1.73265,1.7331,1.7322,1.7331,18600000.0
2009-06-07 23:10:00,1.7331,1.73385,1.732,1.73255,45800000.0
2009-06-07 23:11:00,1.73285,1.7337,1.73285,1.7332,21000000.0
2009-06-07 23:12:00,1.73325,1.7339,1.7331,1.7337,21800000.0
2009-06-07 23:13:00,1.73405,1.73405,1.73305,1.7336,31000000.0
2009-06-07 23:14:00,1.73365,1.73375,1.73325,1.73375,12000000.0
2009-06-07 23:15:00,1.7333,1.73385,1.7328,1.7328,13200000.0
2009-06-07 23:16:00,1.73275,1.73275,1.73275,1.73275,1000000.0
2009-06-07 23:17:00,1.7327,1.733,1.7327,1.7329,6000000.0
2009-06-07 23:18:00,1.7329,1.7335,1.73275,1.73275,9200000.0
2009-06-07 23:19:00,1.7329,1.7329,1.7329,1.7329,2600000.0
2009-06-07 23:20:00,1.733,1.73305,1.7329,1.7329,7000000.0
2009-06-07 23:21:00,1.7329,1.7329,1.7329,1.7329,1000000.0
2009-06-07 23:22:00,1.73285,1.73285,1.73285,1.73285,2000000.0
2009-06-07 23:23:00,1.73285,1.7329,1.73285,1.7329,2000000.0
2009-06-07 23:24:00,1.7329,1.733,1.7329,1.73295,6600000.0
2009-06-07 23:25:00,1.73295,1.73295,1.7329,1.7329,2600000.0
2009-06-07 23:26:00,1.7329,1.73315,1.7329,1.733,15000000.0
2009-06-07 23:27:00,1.733,1.7336,1.733,1.733,22000000.0
2009-06-07 23:28:00,1.73315,1.73315,1.73315,1.73315,1000000.0
2009-06-07 23:29:00,1.73315,1.7337,1.73305,1.7337,10000000.0
2009-06-07 23:30:00,1.7335,1.7335,1.733,1.733,12400000.0
2009-06-07 23:31:00,1.7329,1.733,1.73285,1.733,6600000.0
2009-06-07 23:32:00,1.733,1.733,1.733,1.733,1000000.0
2009-06-07 23:33:00,1.7328,1.7331,1.7316,1.7331,42600000.0
2009-06-07 23:34:00,1.7331,1.7332,1.733,1.733,7000000.0
2009-06-07 23:35:00,1.733,1.733,1.733,1.733,2000000.0
2009-06-07 23:36:00,1.733,1.733,1.733,1.733,1000000.0
2009-06-07 23:37:00,1.7331,1.7331,1.7326,1.7326,6600000.0
2009-06-07 23:38:00,1.73285,1.7331,1.7328,1.7331,17000000.0
2009-06-07 23:39:00,1.73305,1.73305,1.73305,1.73305,3000000.0
2009-06-07 23:40:00,1.73325,1.7341,1.73305,1.73305,35000000.0
2009-06-07 23:41:00,1.733,1.73305,1.733,1.73305,6600000.0
2009-06-07 23:42:00,1.73305,1.73305,1.7327,1.7327,10600000.0
2009-06-07 23:43:00,1.7329,1.7329,1.7327,1.73285,15200000.0
2009-06-07 23:44:00,1.73285,1.73285,1.73285,1.73285,1000000.0
2009-06-07 23:45:00,1.73292,1.73299,1.73291,1.73298,43600000.0
2009-06-07 23:46:00,1.73295,1.7331,1.73295,1.7331,94400000.0
2009-06-07 23:47:00,1.7327,1.7327,1.7327,1.7327,1000000.0
2009-06-07 23:48:00,1.7325,1.7325,1.7325,1.7325,6400000.0
2009-06-07 23:49:00,1.7331,1.7346,1.7331,1.73435,30000000.0
2009-06-07 23:50:00,1.7342,1.7342,1.73355,1.73385,18400000.0
2009-06-07 23:51:00,1.73385,1.73405,1.73385,1.73405,5600000.0
2009-06-07 23:52:00,1.73405,1.73405,1.73405,1.73405,1000000.0
2009-06-07 23:53:00,1.7341,1.7341,1.73405,1.73405,5600000.0
2009-06-07 23:54:00,1.734,1.73425,1.734,1.73425,7600000.0
2009-06-07 23:55:00,1.73405,1.73415,1.73395,1.73415,11000000.0
2009-06-07 23:56:00,1.73393,1.73405,1.73391,1.73395,31800000.0
2009-06-07 23:57:00,1.7344,1.7344,1.7344,1.7344,1600000.0
2009-06-07 23:58:00,1.73435,1.7344,1.7343,1.7343,17600000.0
2009-06-07 23:59:00,1.7344,1.7344,1.73405,1.7343,20800000.0
2009-06-08 00:00:00,1.7343,1.73445,1.73425,1.73445,15800000.0
2009-06-08 00:01:00,1.73435,1.73445,1.7338,1.73435,46600000.0
2009-06-08 00:02:00,1.7343,1.736,1.7343,1.7345,54600000.0
2009-06-08 00:03:00,1.7345,1.7349,1.73425,1.7347,27000000.0
2009-06-08 00:04:00,1.73475,1.7349,1.73445,1.73455,41000000.0
2009-06-08 00:05:00,1.73455,1.7349,1.73455,1.7349,26800000.0
2009-06-08 00:06:00,1.7349,1.73515,1.7349,1.73515,9000000.0
2009-06-08 00:07:00,1.7351,1.7357,1.73455,1.73505,41000000.0
2009-06-08 00:08:00,1.735,1.73505,1.7348,1.73505,15600000.0
2009-06-08 00:09:00,1.7351,1.73645,1.735,1.7353,103200000.0
2009-06-08 00:10:00,1.7352,1.7355,1.735,1.7351,53400000.0
2009-06-08 00:11:00,1.7353,1.7353,1.7352,1.7352,41600000.0
2009-06-08 00:12:00,1.7352,1.7352,1.7351,1.7351,14800000.0
2009-06-08 00:13:00,1.7351,1.7351,1.7351,1.7351,4200000.0
2009-06-08 00:14:00,1.7351,1.73515,1.7351,1.73515,6800000.0
2009-06-08 00:15:00,1.73515,1.7356,1.73465,1.735,81000000.0
2009-06-08 00:16:00,1.735,1.7356,1.73475,1.73485,26200000.0
2009-06-08 00:17:00,1.7348,1.7349,1.7348,1.7349,28400000.0
2009-06-08 00:18:00,1.7349,1.7349,1.7349,1.7349,3200000.0
2009-06-08 00:19:00,1.73449,1.73476,1.73441,1.73469,78000000.0
2009-06-08 00:20:00,1.73495,1.7351,1.7349,1.73505,25400000.0
2009-06-08 00:21:00,1.73485,1.73515,1.7348,1.7351,41000000.0
2009-06-08 00:22:00,1.7351,1.73545,1.73495,1.73495,128400000.0
2009-06-08 00:23:00,1.735,1.73585,1.7348,1.7358,115600000.0
2009-06-08 00:24:00,1.7357,1.73655,1.7357,1.73655,46800000.0
2009-06-08 00:25:00,1.73655,1.73725,1.7365,1.73655,66200000.0
2009-06-08 00:26:00,1.73655,1.7366,1.7364,1.73655,24600000.0
2009-06-08 00:27:00,1.73655,1.73675,1.73645,1.7366,24600000.0
2009-06-08 00:28:00,1.73655,1.7367,1.73655,1.7367,8000000.0
2009-06-08 00:29:00,1.73685,1.73695,1.7362,1.7366,58600000.0
2009-06-08 00:30:00,1.7368,1.73685,1.7366,1.7367,22000000.0
2009-06-08 00:31:00,1.7367,1.7367,1.7356,1.7363,54200000.0
2009-06-08 00:32:00,1.7363,1.73645,1.73585,1.736,29400000.0
2009-06-08 00:33:00,1.7361,1.73615,1.7356,1.7358,28600000.0
2009-06-08 00:34:00,1.7358,1.73645,1.73555,1.7361,37000000.0
2009-06-08 00:35:00,1.73555,1.7366,1.73515,1.73625,42000000.0
2009-06-08 00:36:00,1.73655,1.73655,1.736,1.736,16200000.0
2009-06-08 00:37:00,1.73628,1.73645,1.73628,1.73635,245200000.0
2009-06-08 00:38:00,1.73595,1.7368,1.73595,1.7367,40000000.0
2009-06-08 00:39:00,1.73675,1.73675,1.73555,1.7358,70800000.0
2009-06-08 00:40:00,1.7358,1.7361,1.7356,1.7356,53400000.0
2009-06-08 00:41:00,1.73585,1.73585,1.7357,1.7357,26400000.0
2009-06-08 00:42:00,1.7357,1.73595,1.7357,1.73595,26400000.0
2009-06-08 00:43:00,1.73635,1.73655,1.7357,1.736,34000000.0
2009-06-08 00:44:00,1.736,1.73675,1.736,1.73615,45200000.0
2009-06-08 00:45:00,1.73615,1.73635,1.73595,1.73615,31600000.0
2009-06-08 00:46:00,1.7362,1.73635,1.7362,1.7363,12000000.0
2009-06-08 00:47:00,1.73625,1.7364,1.73625,1.7363,13000000.0
2009-06-08 00:48:00,1.73635,1.7369,1.73635,1.73675,27000000.0
2009-06-08 00:49:00,1.7367,1.73675,1.73655,1.73655,3000000.0
2009-06-08 00:50:00,1.7365,1.73655,1.73645,1.73655,9000000.0
2009-06-08 00:51:00,1.7365,1.73655,1.736,1.7362,28600000.0
2009-06-08 00:52:00,1.73615,1.73655,1.736,1.7364,29600000.0
2009-06-08 00:53:00,1.7365,1.73675,1.73635,1.7367,29200000.0
2009-06-08 00:54:00,1.73665,1.7367,1.7366,1.7367,4000000.0
2009-06-08 00:55:00,1.73665,1.73685,1.73665,1.73665,32200000.0
2009-06-08 00:56:00,1.73685,1.73685,1.73575,1.7366,69000000.0
2009-06-08 00:57:00,1.7366,1.73685,1.7363,1.73635,58600000.0
2009-06-08 00:58:00,1.736,1.7362,1.7356,1.73615,57400000.0
2009-06-08 00:59:00,1.7361,1.73655,1.7361,1.73655,6000000.0
2009-06-08 01:00:00,1.73645,1.7366,1.736,1.7361,57600000.0
2009-06-08 01:01:00,1.736,1.7361,1.73595,1.7361,22400000.0
2009-06-08 01:02:00,1.7361,1.7361,1.73565,1.73575,15200000.0
2009-06-08 01:03:00,1.73575,1.73595,1.7357,1.7357,31600000.0
2009-06-08 01:04:00,1.73575,1.73575,1.7351,1.73535,38200000.0
2009-06-08 01:05:00,1.73535,1.73535,1.73515,1.7352,34800000.0
2009-06-08 01:06:00,1.73515,1.73515,1.7349,1.7351,70400000.0
2009-06-08 01:07:00,1.73495,1.7351,1.7348,1.73485,35400000.0
2009-06-08 01:08:00,1.73485,1.7352,1.73445,1.7352,62200000.0
2009-06-08 01:09:00,1.73505,1.73505,1.7348,1.73485,88000000.0
2009-06-08 01:10:00,1.73485,1.73485,1.7342,1.73475,186800000.0
2009-06-08 01:11:00,1.7348,1.7352,1.73475,1.7352,212000000.0
2009-06-08 01:12:00,1.73515,1.73515,1.73485,1.7349,133800000.0
2009-06-08 01:13:00,1.7349,1.7349,1.7347,1.7348,68600000.0
2009-06-08 01:14:00,1.73475,1.73475,1.7341,1.7341,136400000.0
2009-06-08 01:15:00,1.7341,1.7341,1.734,1.73405,68400000.0
2009-06-08 01:16:00,1.73405,1.73415,1.73375,1.734,186800000.0
2009-06-08 01:17:00,1.734,1.73435,1.7333,1.73395,236200000.0
2009-06-08 01:18:00,1.73405,1.7345,1.73365,1.73435,121000000.0
2009-06-08 01:19:00,1.73435,1.73445,1.7343,1.73435,35400000.0
2009-06-08 01:20:00,1.7343,1.7344,1.7337,1.73405,106200000.0
2009-06-08 01:21:00,1.73405,1.73445,1.73385,1.73445,113400000.0
2009-06-08 01:22:00,1.73435,1.73435,1.73325,1.7336,146000000.0
2009-06-08 01:23:00,1.7337,1.7338,1.7333,1.73365,143200000.0
2009-06-08 01:24:00,1.73365,1.73405,1.73345,1.7336,163400000.0
2009-06-08 01:25:00,1.73365,1.73365,1.73325,1.7333,68400000.0
2009-06-08 01:26:00,1.73345,1.73355,1.7333,1.7333,111600000.0
2009-06-08 01:27:00,1.7333,1.7333,1.73315,1.7333,130000000.0
2009-06-08 01:28:00,1.7333,1.7334,1.73315,1.73335,108200000.0
2009-06-08 01:29:00,1.73335,1.73345,1.73325,1.7333,85000000.0
2009-06-08 01:30:00,1.7333,1.73375,1.7333,1.73365,109200000.0
2009-06-08 01:31:00,1.73365,1.7337,1.73365,1.73365,63800000.0
2009-06-08 01:32:00,1.73375,1.73375,1.7335,1.7335,33200000.0
2009-06-08 01:33:00,1.7333,1.7338,1.73275,1.73335,114400000.0
2009-06-08 01:34:00,1.7335,1.734,1.73325,1.7333,119000000.0
2009-06-08 01:35:00,1.7335,1.73395,1.73335,1.73355,46800000.0
2009-06-08 01:36:00,1.73355,1.7337,1.73355,1.7336,12600000.0
2009-06-08 01:37:00,1.73365,1.73365,1.7335,1.73365,6000000.0
2009-06-08 01:38:00,1.7336,1.73365,1.73335,1.73335,11000000.0
2009-06-08 01:39:00,1.7334,1.73345,1.73335,1.7334,45200000.0
2009-06-08 01:40:00,1.73345,1.73365,1.73345,1.73365,10000000.0
2009-06-08 01:41:00,1.7337,1.7337,1.7336,1.73365,10000000.0
2009-06-08 01:42:00,1.73375,1.73385,1.7332,1.73385,52200000.0
2009-06-08 01:43:00,1.7339,1.7339,1.73345,1.73345,7200000.0
2009-06-08 01:44:00,1.73345,1.73375,1.7334,1.73365,60000000.0
2009-06-08 01:45:00,1.73365,1.73365,1.73355,1.7336,70800000.0
2009-06-08 01:46:00,1.7336,1.7337,1.73355,1.7337,36200000.0
2009-06-08 01:47:00,1.73375,1.73375,1.7337,1.7337,13800000.0
2009-06-08 01:48:00,1.73351,1.73351,1.7332,1.73347,75400000.0
2009-06-08 01:49:00,1.7338,1.7338,1.73365,1.7337,26400000.0
2009-06-08 01:50:00,1.7337,1.7339,1.7337,1.7338,68800000.0
2009-06-08 01:51:00,1.73375,1.73385,1.73375,1.7338,54600000.0
2009-06-08 01:52:00,1.7338,1.7339,1.73365,1.73375,104800000.0
2009-06-08 01:53:00,1.73395,1.7341,1.73365,1.73365,56000000.0
2009-06-08 01:54:00,1.73365,1.7338,1.73345,1.73345,60400000.0
2009-06-08 01:55:00,1.73355,1.73375,1.73355,1.73365,150400000.0
2009-06-08 01:56:00,1.7338,1.7342,1.7336,1.7342,94600000.0
2009-06-08 01:57:00,1.7342,1.7343,1.73325,1.73405,190600000.0
2009-06-08 01:58:00,1.73405,1.73405,1.7338,1.7339,128200000.0
2009-06-08 01:59:00,1.7339,1.73395,1.73375,1.73375,96000000.0
2009-06-08 02:00:00,1.73375,1.7342,1.7332,1.73365,146400000.0
2009-06-08 02:01:00,1.7337,1.7342,1.7337,1.73415,119400000.0
2009-06-08 02:02:00,1.7341,1.7342,1.73375,1.73375,103800000.0
2009-06-08 02:03:00,1.73375,1.73415,1.73355,1.7339,194400000.0
2009-06-08 02:04:00,1.7339,1.73395,1.7336,1.7336,206000000.0
2009-06-08 02:05:00,1.7336,1.7339,1.7336,1.73385,296800000.0
2009-06-08 02:06:00,1.7338,1.7339,1.7337,1.73385,194400000.0
2009-06-08 02:07:00,1.7338,1.73395,1.73375,1.73395,183400000.0
2009-06-08 02:08:00,1.73395,1.73405,1.73375,1.734,90800000.0
2009-06-08 02:09:00,1.73405,1.73405,1.73365,1.7338,140600000.0
2009-06-08 02:10:00,1.73385,1.7342,1.73375,1.7341,145000000.0
2009-06-08 02:11:00,1.7341,1.7342,1.7337,1.73385,151200000.0
2009-06-08 02:12:00,1.7337,1.73425,1.7337,1.73405,120200000.0
2009-06-08 02:13:00,1.7341,1.7345,1.7341,1.73425,195000000.0
2009-06-08 02:14:00,1.73425,1.7344,1.73405,1.7342,233800000.0
2009-06-08 02:15:00,1.7342,1.73445,1.734,1.7343,188800000.0
2009-06-08 02:16:00,1.73435,1.73475,1.7342,1.7343,206200000.0
2009-06-08 02:17:00,1.73435,1.7344,1.7338,1.7338,99800000.0
2009-06-08 02:18:00,1.7338,1.73425,1.7338,1.73415,83800000.0
2009-06-08 02:19:00,1.7342,1.73455,1.73385,1.73455,117800000.0
2009-06-08 02:20:00,1.73455,1.7347,1.73415,1.73435,76800000.0
2009-06-08 02:21:00,1.73435,1.73455,1.73395,1.73415,123800000.0
2009-06-08 02:22:00,1.7342,1.7345,1.734,1.7345,101600000.0
2009-06-08 02:23:00,1.73455,1.73475,1.7341,1.7347,154200000.0
2009-06-08 02:24:00,1.7347,1.7347,1.7341,1.7343,145800000.0
2009-06-08 02:25:00,1.7343,1.73445,1.73415,1.7343,270800000.0
2009-06-08 02:26:00,1.7344,1.7347,1.73435,1.7345,101200000.0
2009-06-08 02:27:00,1.7345,1.73465,1.7343,1.73465,142800000.0
2009-06-08 02:28:00,1.73485,1.7355,1.73485,1.7352,172400000.0
2009-06-08 02:29:00,1.7352,1.7352,1.7342,1.7345,350600000.0
2009-06-08 02:30:00,1.73445,1.7348,1.73435,1.73475,89600000.0
2009-06-08 02:31:00,1.73435,1.7348,1.73415,1.7348,117800000.0
2009-06-08 02:32:00,1.7348,1.7348,1.7348,1.7348,67200000.0
2009-06-08 02:33:00,1.7348,1.7348,1.7347,1.7348,132800000.0
2009-06-08 02:34:00,1.7348,1.7348,1.7348,1.7348,104000000.0
2009-06-08 02:35:00,1.7348,1.7348,1.7348,1.7348,9600000.0
2009-06-08 02:36:00,1.7348,1.7348,1.7342,1.7343,152400000.0
2009-06-08 02:37:00,1.7343,1.7344,1.7343,1.7343,46600000.0
2009-06-08 02:38:00,1.73435,1.73445,1.73425,1.73445,60400000.0
2009-06-08 02:39:00,1.73445,1.73445,1.73435,1.73435,50800000.0
2009-06-08 02:40:00,1.7343,1.73435,1.73425,1.73435,37600000.0
2009-06-08 02:41:00,1.73435,1.73435,1.73425,1.7343,36000000.0
2009-06-08 02:42:00,1.7343,1.7345,1.7342,1.7342,34600000.0
2009-06-08 02:43:00,1.7342,1.7342,1.734,1.73405,42400000.0
2009-06-08 02:44:00,1.73405,1.7342,1.73385,1.73405,53000000.0
2009-06-08 02:45:00,1.73395,1.734,1.73355,1.7336,46400000.0
2009-06-08 02:46:00,1.7336,1.7337,1.73355,1.7337,19800000.0
2009-06-08 02:47:00,1.7337,1.7337,1.73305,1.7335,38600000.0
2009-06-08 02:48:00,1.73365,1.73365,1.733,1.73315,74200000.0
2009-06-08 02:49:00,1.7331,1.7333,1.73305,1.7333,152000000.0
2009-06-08 02:50:00,1.7331,1.73335,1.7331,1.73335,77200000.0
2009-06-08 02:51:00,1.7333,1.7333,1.7327,1.73285,41600000.0
2009-06-08 02:52:00,1.73285,1.7329,1.7326,1.7327,173600000.0
2009-06-08 02:53:00,1.7328,1.7331,1.7326,1.7331,98400000.0
2009-06-08 02:54:00,1.7331,1.7333,1.73285,1.7332,71600000.0
2009-06-08 02:55:00,1.7331,1.7333,1.73265,1.73315,83000000.0
2009-06-08 02:56:00,1.73315,1.7332,1.73315,1.73315,34400000.0
2009-06-08 02:57:00,1.73315,1.73335,1.73315,1.73325,45000000.0
2009-06-08 02:58:00,1.73325,1.73335,1.73305,1.7331,22800000.0
2009-06-08 02:59:00,1.7331,1.7331,1.7329,1.7329,13400000.0
2009-06-08 03:00:00,1.73295,1.7332,1.73295,1.7332,40600000.0
2009-06-08 03:01:00,1.7332,1.7332,1.733,1.73315,58400000.0
2009-06-08 03:02:00,1.73325,1.7333,1.73325,1.7333,4000000.0
2009-06-08 03:03:00,1.7333,1.7333,1.7333,1.7333,4000000.0
2009-06-08 03:04:00,1.7333,1.7333,1.7327,1.7327,65200000.0
2009-06-08 03:05:00,1.7327,1.7328,1.73265,1.7328,24000000.0
2009-06-08 03:06:00,1.7328,1.73315,1.7325,1.73295,72800000.0
2009-06-08 03:07:00,1.7329,1.7332,1.73275,1.73305,83600000.0
2009-06-08 03:08:00,1.733,1.73305,1.7325,1.7325,125800000.0
2009-06-08 03:09:00,1.7325,1.7326,1.73245,1.73245,52000000.0
2009-06-08 03:10:00,1.73245,1.73245,1.7322,1.73225,26400000.0
2009-06-08 03:11:00,1.73225,1.73235,1.7321,1.73215,17600000.0
2009-06-08 03:12:00,1.7322,1.7323,1.73215,1.7322,27600000.0
2009-06-08 03:13:00,1.7322,1.73285,1.73205,1.73285,149600000.0
2009-06-08 03:14:00,1.7328,1.7335,1.7326,1.7335,341200000.0
2009-06-08 03:15:00,1.7334,1.7335,1.73275,1.73275,124400000.0
2009-06-08 03:16:00,1.73265,1.7332,1.73245,1.7328,153800000.0
2009-06-08 03:17:00,1.7328,1.7332,1.7326,1.7332,148400000.0
2009-06-08 03:18:00,1.7331,1.7331,1.73245,1.73255,191400000.0
2009-06-08 03:19:00,1.73255,1.73265,1.7314,1.73235,197200000.0
2009-06-08 03:20:00,1.73235,1.73235,1.732,1.73205,116600000.0
2009-06-08 03:21:00,1.7321,1.73215,1.7318,1.7318,66200000.0
2009-06-08 03:22:00,1.7318,1.73205,1.7315,1.73155,121000000.0
2009-06-08 03:23:00,1.73155,1.732,1.7315,1.7318,102200000.0
2009-06-08 03:24:00,1.73185,1.732,1.7316,1.7316,65400000.0
2009-06-08 03:25:00,1.7316,1.7321,1.7316,1.7319,59400000.0
2009-06-08 03:26:00,1.73195,1.7322,1.7319,1.7322,125000000.0
2009-06-08 03:27:00,1.7323,1.73245,1.73205,1.7322,50800000.0
2009-06-08 03:28:00,1.7322,1.7323,1.7319,1.7319,21200000.0
2009-06-08 03:29:00,1.7319,1.7319,1.73125,1.73145,54400000.0
2009-06-08 03:30:00,1.73145,1.73155,1.7314,1.7315,79400000.0
2009-06-08 03:31:00,1.73155,1.7317,1.73125,1.7313,149200000.0
2009-06-08 03:32:00,1.7313,1.7313,1.7307,1.73075,161400000.0
2009-06-08 03:33:00,1.7307,1.7312,1.7307,1.73115,93400000.0
2009-06-08 03:34:00,1.73115,1.73125,1.7309,1.7312,164400000.0
2009-06-08 03:35:00,1.7312,1.7313,1.73105,1.7312,155000000.0
2009-06-08 03:36:00,1.7312,1.7312,1.7306,1.7308,182000000.0
2009-06-08 03:37:00,1.73085,1.731,1.7305,1.73075,88600000.0
2009-06-08 03:38:00,1.73075,1.731,1.73065,1.7309,272600000.0
2009-06-08 03:39:00,1.7309,1.7312,1.73085,1.73085,54800000.0
2009-06-08 03:40:00,1.73085,1.73085,1.73075,1.73085,66600000.0
2009-06-08 03:41:00,1.7308,1.7311,1.73075,1.73105,67200000.0
2009-06-08 03:42:00,1.7312,1.7312,1.7307,1.73075,35600000.0
2009-06-08 03:43:00,1.73075,1.73075,1.73035,1.73035,58400000.0
2009-06-08 03:44:00,1.73035,1.73085,1.73035,1.73075,126600000.0
2009-06-08 03:45:00,1.73075,1.7311,1.73075,1.7309,131600000.0
2009-06-08 03:46:00,1.7309,1.7312,1.7308,1.73085,138800000.0
2009-06-08 03:47:00,1.73095,1.73125,1.73065,1.73085,151400000.0
2009-06-08 03:48:00,1.7308,1.7313,1.73075,1.73085,184800000.0
2009-06-08 03:49:00,1.7308,1.7308,1.73015,1.7303,143400000.0
2009-06-08 03:50:00,1.7301,1.7303,1.73005,1.73005,65000000.0
2009-06-08 03:51:00,1.73005,1.73025,1.7298,1.7302,37400000.0
2009-06-08 03:52:00,1.7302,1.73035,1.7302,1.7302,10600000.0
2009-06-08 03:53:00,1.73035,1.73075,1.7302,1.73075,41000000.0
2009-06-08 03:54:00,1.7307,1.7311,1.7302,1.7311,147600000.0
2009-06-08 03:55:00,1.731,1.73125,1.7306,1.73115,146400000.0
2009-06-08 03:56:00,1.73115,1.73135,1.731,1.7313,111000000.0
2009-06-08 03:57:00,1.73125,1.73125,1.73075,1.731,89000000.0
2009-06-08 03:58:00,1.73095,1.7311,1.73065,1.73065,36600000.0
2009-06-08 03:59:00,1.7309,1.73105,1.7306,1.73075,50000000.0
2009-06-08 04:00:00,1.7308,1.73115,1.7308,1.73115,41800000.0
2009-06-08 04:01:00,1.73115,1.73115,1.7311,1.7311,13600000.0
2009-06-08 04:02:00,1.7311,1.7312,1.7311,1.73115,119000000.0
2009-06-08 04:03:00,1.7311,1.73135,1.73105,1.7313,67400000.0
2009-06-08 04:04:00,1.7314,1.7314,1.7313,1.7313,32600000.0
2009-06-08 04:05:00,1.73115,1.7313,1.73055,1.7309,76000000.0
2009-06-08 04:06:00,1.73095,1.731,1.7308,1.73085,27600000.0
2009-06-08 04:07:00,1.73085,1.73095,1.7307,1.7308,60000000.0
2009-06-08 04:08:00,1.73095,1.731,1.7308,1.7308,71400000.0
2009-06-08 04:09:00,1.7308,1.73105,1.7308,1.73105,101400000.0
2009-06-08 04:10:00,1.73105,1.73105,1.731,1.731,7400000.0
2009-06-08 04:11:00,1.73085,1.73105,1.7308,1.7309,16800000.0
2009-06-08 04:12:00,1.73085,1.73085,1.7306,1.73075,37000000.0
2009-06-08 04:13:00,1.73075,1.7309,1.73065,1.7308,62400000.0
2009-06-08 04:14:00,1.73085,1.73085,1.73015,1.73065,143000000.0
2009-06-08 04:15:00,1.7306,1.7308,1.73015,1.73015,103000000.0
2009-06-08 04:16:00,1.7302,1.7305,1.72955,1.72985,149000000.0
2009-06-08 04:17:00,1.7298,1.7298,1.7291,1.72915,211600000.0
2009-06-08 04:18:00,1.72915,1.7296,1.72895,1.72955,131600000.0
2009-06-08 04:19:00,1.72955,1.72965,1.7294,1.72965,110600000.0
2009-06-08 04:20:00,1.7296,1.7297,1.729,1.72905,353600000.0
2009-06-08 04:21:00,1.72905,1.72955,1.72905,1.7294,46200000.0
2009-06-08 04:22:00,1.72935,1.72955,1.72925,1.7293,53200000.0
2009-06-08 04:23:00,1.7293,1.7297,1.72925,1.72955,117600000.0
2009-06-08 04:24:00,1.72955,1.72955,1.72905,1.72935,225000000.0
2009-06-08 04:25:00,1.7294,1.7295,1.7293,1.7293,54600000.0
2009-06-08 04:26:00,1.7293,1.7294,1.7292,1.72925,80800000.0
2009-06-08 04:27:00,1.7293,1.7299,1.7292,1.7295,91000000.0
2009-06-08 04:28:00,1.72955,1.72965,1.729,1.7291,76800000.0
2009-06-08 04:29:00,1.72925,1.7296,1.72925,1.7295,60200000.0
2009-06-08 04:30:00,1.7295,1.72955,1.72925,1.72955,58000000.0
2009-06-08 04:31:00,1.7295,1.7295,1.7295,1.7295,3000000.0
2009-06-08 04:32:00,1.7295,1.7298,1.7295,1.7295,44400000.0
2009-06-08 04:33:00,1.72955,1.73,1.72955,1.7296,59800000.0
2009-06-08 04:34:00,1.7296,1.7297,1.72955,1.72965,31400000.0
2009-06-08 04:35:00,1.7296,1.7296,1.7296,1.7296,10000000.0
2009-06-08 04:36:00,1.7296,1.72975,1.7296,1.72975,21400000.0
2009-06-08 04:37:00,1.72975,1.72975,1.7296,1.7296,6600000.0
2009-06-08 04:38:00,1.72985,1.72985,1.7294,1.7294,12000000.0
2009-06-08 04:39:00,1.72945,1.72995,1.72945,1.7298,38600000.0
2009-06-08 04:40:00,1.72985,1.72985,1.72945,1.72945,139600000.0
2009-06-08 04:41:00,1.72945,1.72975,1.7294,1.72975,36800000.0
2009-06-08 04:42:00,1.7296,1.7296,1.72955,1.72955,22000000.0
2009-06-08 04:43:00,1.72955,1.7296,1.7294,1.7296,49400000.0
2009-06-08 04:44:00,1.7296,1.7299,1.7296,1.72975,78200000.0
2009-06-08 04:45:00,1.7298,1.7298,1.72975,1.7298,39200000.0
2009-06-08 04:46:00,1.7298,1.73,1.7298,1.72995,73000000.0
2009-06-08 04:47:00,1.72995,1.73005,1.7299,1.73,218800000.0
2009-06-08 04:48:00,1.73,1.73005,1.7299,1.73005,179200000.0
2009-06-08 04:49:00,1.73005,1.7302,1.73005,1.7302,41600000.0
2009-06-08 04:50:00,1.7302,1.73025,1.7302,1.7302,56800000.0
2009-06-08 04:51:00,1.7302,1.73025,1.7302,1.73025,44600000.0
2009-06-08 04:52:00,1.7302,1.73045,1.7302,1.73025,40600000.0
2009-06-08 04:53:00,1.73025,1.73045,1.72995,1.72995,59600000.0
2009-06-08 04:54:00,1.73,1.73,1.7299,1.73,63800000.0
2009-06-08 04:55:00,1.73,1.73005,1.72995,1.72995,119000000.0
2009-06-08 04:56:00,1.72995,1.72995,1.72975,1.7299,187800000.0
2009-06-08 04:57:00,1.7299,1.7299,1.7298,1.7298,26200000.0
2009-06-08 04:58:00,1.7298,1.7299,1.7297,1.7297,68800000.0
2009-06-08 04:59:00,1.7298,1.72995,1.7297,1.7299,67800000.0
2009-06-08 05:00:00,1.7299,1.7299,1.7285,1.72865,239800000.0
2009-06-08 05:01:00,1.7286,1.72945,1.7286,1.72945,103400000.0
2009-06-08 05:02:00,1.7295,1.7296,1.72945,1.7296,98000000.0
2009-06-08 05:03:00,1.7297,1.7297,1.7295,1.7295,45000000.0
2009-06-08 05:04:00,1.7295,1.7297,1.7295,1.72955,79800000.0
2009-06-08 05:05:00,1.72955,1.7297,1.7293,1.72965,65200000.0
2009-06-08 05:06:00,1.72965,1.72965,1.7285,1.72915,238600000.0
2009-06-08 05:07:00,1.7292,1.72945,1.7291,1.72925,130000000.0
2009-06-08 05:08:00,1.7292,1.7295,1.7291,1.7292,81000000.0
2009-06-08 05:09:00,1.72925,1.7293,1.729,1.729,65800000.0
2009-06-08 05:10:00,1.729,1.72925,1.72885,1.72915,125600000.0
2009-06-08 05:11:00,1.729,1.729,1.7289,1.72895,71400000.0
2009-06-08 05:12:00,1.729,1.72935,1.7289,1.729,185000000.0
2009-06-08 05:13:00,1.729,1.7294,1.7288,1.7293,65600000.0
2009-06-08 05:14:00,1.7293,1.7294,1.72895,1.7292,69000000.0
2009-06-08 05:15:00,1.7292,1.7292,1.72915,1.72915,8400000.0
2009-06-08 05:16:00,1.72915,1.72915,1.729,1.7291,143000000.0
2009-06-08 05:17:00,1.72915,1.72915,1.72905,1.72905,59600000.0
2009-06-08 05:18:00,1.7291,1.7294,1.729,1.7294,120000000.0
2009-06-08 05:19:00,1.7294,1.72955,1.7294,1.7295,180200000.0
2009-06-08 05:20:00,1.7296,1.7297,1.7295,1.72955,179000000.0
2009-06-08 05:21:00,1.7296,1.7296,1.7293,1.7293,256800000.0
2009-06-08 05:22:00,1.7294,1.7294,1.7287,1.7287,180200000.0
2009-06-08 05:23:00,1.7287,1.729,1.7287,1.729,20400000.0
2009-06-08 05:24:00,1.729,1.7297,1.729,1.72925,128400000.0
2009-06-08 05:25:00,1.72925,1.72925,1.7288,1.7291,91400000.0
2009-06-08 05:26:00,1.7291,1.7291,1.72895,1.729,44400000.0
2009-06-08 05:27:00,1.72905,1.7293,1.72905,1.7292,40600000.0
2009-06-08 05:28:00,1.72925,1.7293,1.7292,1.72925,87200000.0
2009-06-08 05:29:00,1.72925,1.72925,1.7291,1.7291,44000000.0
2009-06-08 05:30:00,1.7291,1.7291,1.729,1.729,59200000.0
2009-06-08 05:31:00,1.72905,1.7294,1.7289,1.72925,145800000.0
2009-06-08 05:32:00,1.72925,1.72955,1.72925,1.72945,148000000.0
2009-06-08 05:33:00,1.72945,1.72955,1.7294,1.72955,59400000.0
2009-06-08 05:34:00,1.72955,1.72965,1.7293,1.7295,146000000.0
2009-06-08 05:35:00,1.7295,1.72975,1.72935,1.7297,106000000.0
2009-06-08 05:36:00,1.72965,1.72965,1.7293,1.72935,104400000.0
2009-06-08 05:37:00,1.72935,1.72955,1.7291,1.7293,94600000.0
2009-06-08 05:38:00,1.7293,1.7295,1.7293,1.72935,86200000.0
2009-06-08 05:39:00,1.7296,1.72965,1.72945,1.72965,20400000.0
2009-06-08 05:40:00,1.72945,1.7295,1.7294,1.7295,101800000.0
2009-06-08 05:41:00,1.7295,1.7299,1.7295,1.7297,64000000.0
2009-06-08 05:42:00,1.7297,1.7297,1.7294,1.7297,283800000.0
2009-06-08 05:43:00,1.7297,1.7297,1.7296,1.7297,227600000.0
2009-06-08 05:44:00,1.7297,1.7297,1.7296,1.7296,33400000.0
2009-06-08 05:45:00,1.7296,1.7296,1.72955,1.7296,48200000.0
2009-06-08 05:46:00,1.7296,1.7298,1.7294,1.7297,195600000.0
2009-06-08 05:47:00,1.72955,1.7296,1.7294,1.7294,60600000.0
2009-06-08 05:48:00,1.72935,1.7296,1.72935,1.7295,114800000.0
2009-06-08 05:49:00,1.7295,1.7296,1.72945,1.7296,80800000.0
2009-06-08 05:50:00,1.7296,1.7296,1.72935,1.72935,55600000.0
2009-06-08 05:51:00,1.72935,1.72945,1.72935,1.7294,134200000.0
2009-06-08 05:52:00,1.7294,1.7295,1.7294,1.7295,58000000.0
2009-06-08 05:53:00,1.72955,1.72955,1.72935,1.7295,31600000.0
2009-06-08 05:54:00,1.7295,1.7296,1.72935,1.72945,144800000.0
2009-06-08 05:55:00,1.72945,1.72945,1.72905,1.7291,181000000.0
2009-06-08 05:56:00,1.7291,1.72925,1.72905,1.72925,100600000.0
2009-06-08 05:57:00,1.72925,1.72955,1.72915,1.72955,141600000.0
2009-06-08 05:58:00,1.72955,1.72965,1.7295,1.72955,71800000.0
2009-06-08 05:59:00,1.72955,1.72965,1.7294,1.72945,151200000.0
2009-06-08 06:00:00,1.72945,1.7296,1.7293,1.7294,88600000.0
2009-06-08 06:01:00,1.72935,1.72945,1.72935,1.72935,98600000.0
2009-06-08 06:02:00,1.72935,1.72935,1.72935,1.72935,12000000.0
2009-06-08 06:03:00,1.7294,1.7295,1.7293,1.7295,168400000.0
2009-06-08 06:04:00,1.72945,1.72975,1.7294,1.7297,159800000.0
2009-06-08 06:05:00,1.7296,1.7298,1.7294,1.7295,145200000.0
2009-06-08 06:06:00,1.72945,1.72975,1.72945,1.72955,201000000.0
2009-06-08 06:07:00,1.72955,1.72985,1.72955,1.7297,211400000.0
2009-06-08 06:08:00,1.7297,1.7297,1.72965,1.72965,32800000.0
2009-06-08 06:09:00,1.72935,1.72943,1.72935,1.72941,87200000.0
2009-06-08 06:10:00,1.7297,1.7297,1.72965,1.72965,20800000.0
2009-06-08 06:11:00,1.7297,1.72985,1.72965,1.72975,30000000.0
2009-06-08 06:12:00,1.72975,1.72975,1.72965,1.7297,17800000.0
2009-06-08 06:13:00,1.72975,1.72975,1.72965,1.7297,12800000.0
2009-06-08 06:14:00,1.72975,1.72985,1.72975,1.72975,26000000.0
2009-06-08 06:15:00,1.72975,1.72995,1.72965,1.7299,141200000.0
2009-06-08 06:16:00,1.7299,1.72995,1.72985,1.72995,39400000.0
2009-06-08 06:17:00,1.72995,1.72995,1.7296,1.72965,160400000.0
2009-06-08 06:18:00,1.72965,1.72975,1.72955,1.72965,30200000.0
2009-06-08 06:19:00,1.72965,1.72965,1.72965,1.72965,21200000.0
2009-06-08 06:20:00,1.72965,1.72965,1.72965,1.72965,13800000.0
2009-06-08 06:21:00,1.72965,1.72965,1.72965,1.72965,4000000.0
2009-06-08 06:22:00,1.72965,1.72965,1.72965,1.72965,4000000.0
2009-06-08 06:23:00,1.72965,1.72965,1.7296,1.7296,5000000.0
2009-06-08 06:24:00,1.7296,1.72985,1.7294,1.7294,197200000.0
2009-06-08 06:25:00,1.7295,1.72955,1.72925,1.72925,132600000.0
2009-06-08 06:26:00,1.7293,1.72935,1.72905,1.72915,88400000.0
2009-06-08 06:27:00,1.7291,1.72935,1.72905,1.72925,124400000.0
2009-06-08 06:28:00,1.72925,1.72925,1.7292,1.7292,29000000.0
2009-06-08 06:29:00,1.72925,1.72925,1.7292,1.72925,41800000.0
2009-06-08 06:30:00,1.72925,1.72925,1.72925,1.72925,4800000.0
2009-06-08 06:31:00,1.72945,1.72975,1.72945,1.7296,111200000.0
2009-06-08 06:32:00,1.7296,1.7296,1.72925,1.72945,101400000.0
2009-06-08 06:33:00,1.7295,1.7295,1.72935,1.7294,61200000.0
2009-06-08 06:34:00,1.7294,1.7294,1.7292,1.7294,46000000.0
2009-06-08 06:35:00,1.72955,1.7298,1.729,1.7292,181600000.0
2009-06-08 06:36:00,1.72925,1.72925,1.7287,1.7287,249600000.0
2009-06-08 06:37:00,1.72875,1.729,1.7287,1.7289,62000000.0
2009-06-08 06:38:00,1.7289,1.72915,1.72885,1.7289,46400000.0
2009-06-08 06:39:00,1.7288,1.729,1.72865,1.72895,81200000.0
2009-06-08 06:40:00,1.7289,1.72915,1.72845,1.72855,172200000.0
2009-06-08 06:41:00,1.72845,1.72845,1.7278,1.728,329000000.0
2009-06-08 06:42:00,1.72805,1.7282,1.72805,1.72805,112400000.0
2009-06-08 06:43:00,1.728,1.7282,1.728,1.7282,118800000.0
2009-06-08 06:44:00,1.7282,1.7282,1.72795,1.728,46800000.0
2009-06-08 06:45:00,1.728,1.72815,1.7279,1.7281,91400000.0
2009-06-08 06:46:00,1.72815,1.72815,1.72805,1.72815,77400000.0
2009-06-08 06:47:00,1.72815,1.72865,1.7281,1.7286,155600000.0
2009-06-08 06:48:00,1.7287,1.7288,1.72815,1.72825,98800000.0
2009-06-08 06:49:00,1.72835,1.72845,1.7283,1.72835,56600000.0
2009-06-08 06:50:00,1.72835,1.72845,1.7283,1.7283,73000000.0
2009-06-08 06:51:00,1.72835,1.72845,1.72805,1.7283,73600000.0
2009-06-08 06:52:00,1.7284,1.7284,1.72835,1.72835,82200000.0
2009-06-08 06:53:00,1.7284,1.72845,1.72835,1.72845,45200000.0
2009-06-08 06:54:00,1.72855,1.7286,1.72835,1.72835,30200000.0
2009-06-08 06:55:00,1.72855,1.72855,1.7284,1.7284,48000000.0
2009-06-08 06:56:00,1.7284,1.72845,1.72825,1.72825,93200000.0
2009-06-08 06:57:00,1.7282,1.72835,1.72815,1.7283,136400000.0
2009-06-08 06:58:00,1.72845,1.7285,1.72835,1.7284,115400000.0
2009-06-08 06:59:00,1.7287,1.7287,1.7284,1.7286,158000000.0
2009-06-08 07:00:00,1.72875,1.72875,1.7286,1.7286,97400000.0
2009-06-08 07:01:00,1.7286,1.72875,1.7283,1.72875,140000000.0
2009-06-08 07:02:00,1.7288,1.72905,1.7288,1.729,76400000.0
2009-06-08 07:03:00,1.72895,1.72965,1.72895,1.72945,108200000.0
2009-06-08 07:04:00,1.72945,1.73005,1.7294,1.7299,237000000.0
2009-06-08 07:05:00,1.7299,1.7299,1.7297,1.72975,146200000.0
2009-06-08 07:06:00,1.7296,1.72985,1.7296,1.72985,117200000.0
2009-06-08 07:07:00,1.7298,1.7298,1.72945,1.7296,48600000.0
2009-06-08 07:08:00,1.7296,1.7301,1.72955,1.73005,214400000.0
2009-06-08 07:09:00,1.73005,1.7303,1.73,1.7303,74000000.0
2009-06-08 07:10:00,1.7303,1.73055,1.73005,1.7302,168400000.0
2009-06-08 07:11:00,1.7303,1.73065,1.7303,1.7306,62400000.0
2009-06-08 07:12:00,1.7306,1.7307,1.73035,1.73045,72000000.0
2009-06-08 07:13:00,1.7303,1.73065,1.73025,1.73035,123000000.0
2009-06-08 07:14:00,1.7303,1.73045,1.7303,1.7304,61200000.0
2009-06-08 07:15:00,1.7304,1.7304,1.7302,1.7302,97400000.0
2009-06-08 07:16:00,1.73025,1.73035,1.7301,1.73015,134600000.0
2009-06-08 07:17:00,1.7302,1.7303,1.73015,1.73025,115600000.0
2009-06-08 07:18:00,1.7302,1.73045,1.7302,1.7304,71000000.0
2009-06-08 07:19:00,1.7305,1.7306,1.73035,1.73055,91400000.0
2009-06-08 07:20:00,1.7306,1.7306,1.7306,1.7306,62000000.0
2009-06-08 07:21:00,1.73055,1.73055,1.73,1.7301,176200000.0
2009-06-08 07:22:00,1.73015,1.7302,1.72995,1.73,44400000.0
2009-06-08 07:23:00,1.73,1.73035,1.72995,1.73,194800000.0
2009-06-08 07:24:00,1.72995,1.73045,1.72965,1.7303,171400000.0
2009-06-08 07:25:00,1.7303,1.7306,1.7298,1.72995,174600000.0
2009-06-08 07:26:00,1.72995,1.73015,1.72965,1.73,134800000.0
2009-06-08 07:27:00,1.73,1.73035,1.72985,1.73005,66600000.0
2009-06-08 07:28:00,1.73005,1.73005,1.7297,1.72985,117200000.0
2009-06-08 07:29:00,1.72985,1.72985,1.7296,1.7298,243400000.0
2009-06-08 07:30:00,1.7298,1.72995,1.72955,1.72985,75400000.0
2009-06-08 07:31:00,1.72985,1.72985,1.7294,1.7295,84400000.0
2009-06-08 07:32:00,1.72945,1.7299,1.7294,1.72985,204400000.0
2009-06-08 07:33:00,1.72985,1.7299,1.7293,1.72965,92200000.0
2009-06-08 07:34:00,1.72965,1.7299,1.7296,1.72975,159200000.0
2009-06-08 07:35:00,1.7298,1.73,1.7297,1.7298,24200000.0
2009-06-08 07:36:00,1.73,1.73,1.72965,1.7298,156000000.0
2009-06-08 07:37:00,1.72975,1.7298,1.7294,1.7297,232400000.0
2009-06-08 07:38:00,1.72975,1.72975,1.7296,1.7297,72600000.0
2009-06-08 07:39:00,1.7296,1.73005,1.72955,1.72985,191600000.0
2009-06-08 07:40:00,1.72985,1.73015,1.7297,1.7298,181800000.0
2009-06-08 07:41:00,1.72975,1.72995,1.72975,1.7298,48600000.0
2009-06-08 07:42:00,1.7298,1.7299,1.72965,1.72975,108600000.0
2009-06-08 07:43:00,1.72975,1.72985,1.7296,1.72965,137000000.0
2009-06-08 07:44:00,1.72965,1.7301,1.72945,1.7301,122000000.0
2009-06-08 07:45:00,1.73015,1.73045,1.73015,1.7304,93000000.0
2009-06-08 07:46:00,1.7302,1.7304,1.7298,1.7304,71600000.0
2009-06-08 07:47:00,1.73035,1.73035,1.72985,1.72985,51800000.0
2009-06-08 07:48:00,1.72995,1.73015,1.7291,1.7294,272200000.0
2009-06-08 07:49:00,1.7294,1.7298,1.7294,1.72955,146600000.0
2009-06-08 07:50:00,1.72945,1.7296,1.72945,1.7296,89600000.0
2009-06-08 07:51:00,1.7296,1.72975,1.7296,1.7297,37000000.0
2009-06-08 07:52:00,1.7296,1.7299,1.7294,1.72945,138000000.0
2009-06-08 07:53:00,1.7295,1.7301,1.72945,1.7301,73000000.0
2009-06-08 07:54:00,1.73,1.7301,1.72975,1.72975,49200000.0
2009-06-08 07:55:00,1.72975,1.72985,1.72955,1.7297,121800000.0
2009-06-08 07:56:00,1.7298,1.72985,1.7293,1.7294,80000000.0
2009-06-08 07:57:00,1.7294,1.72975,1.7293,1.7294,101800000.0
2009-06-08 07:58:00,1.72935,1.73005,1.7293,1.7296,83600000.0
2009-06-08 07:59:00,1.72955,1.72975,1.72925,1.72925,127000000.0
2009-06-08 08:00:00,1.72925,1.72945,1.7278,1.7278,128200000.0
2009-06-08 08:01:00,1.7278,1.72835,1.72755,1.728,177000000.0
2009-06-08 08:02:00,1.728,1.728,1.7264,1.7267,232600000.0
2009-06-08 08:03:00,1.72635,1.7269,1.7256,1.7261,331400000.0
2009-06-08 08:04:00,1.7261,1.72755,1.726,1.72755,240800000.0
2009-06-08 08:05:00,1.7275,1.7282,1.7265,1.72705,298400000.0
2009-06-08 08:06:00,1.7271,1.7274,1.72685,1.72705,286400000.0
2009-06-08 08:07:00,1.7271,1.7273,1.7268,1.7269,245200000.0
2009-06-08 08:08:00,1.72685,1.72715,1.72685,1.7271,204800000.0
2009-06-08 08:09:00,1.7271,1.72725,1.7259,1.7268,226000000.0
2009-06-08 08:10:00,1.7268,1.7268,1.72575,1.72595,233600000.0
2009-06-08 08:11:00,1.72585,1.7266,1.72575,1.7265,195000000.0
2009-06-08 08:12:00,1.72655,1.72655,1.7261,1.72635,81400000.0
2009-06-08 08:13:00,1.72645,1.72675,1.7263,1.7265,132000000.0
2009-06-08 08:14:00,1.7266,1.72755,1.72645,1.72755,195000000.0
2009-06-08 08:15:00,1.72755,1.72755,1.7264,1.72705,177600000.0
2009-06-08 08:16:00,1.7273,1.72795,1.72695,1.727,287200000.0
2009-06-08 08:17:00,1.727,1.7281,1.727,1.72795,159200000.0
2009-06-08 08:18:00,1.728,1.72815,1.72785,1.72815,179400000.0
2009-06-08 08:19:00,1.7281,1.7281,1.7275,1.72765,118800000.0
2009-06-08 08:20:00,1.72765,1.72765,1.7275,1.7275,86400000.0
2009-06-08 08:21:00,1.7275,1.72785,1.72745,1.72765,123800000.0
2009-06-08 08:22:00,1.7277,1.7279,1.7272,1.72735,248600000.0
2009-06-08 08:23:00,1.7274,1.72795,1.72675,1.72695,363200000.0
2009-06-08 08:24:00,1.72685,1.7273,1.7265,1.72715,280200000.0
2009-06-08 08:25:00,1.7271,1.7275,1.72665,1.7268,322800000.0
2009-06-08 08:26:00,1.7268,1.7271,1.7265,1.72665,319000000.0
2009-06-08 08:27:00,1.72675,1.72715,1.72665,1.7271,285200000.0
2009-06-08 08:28:00,1.72715,1.7273,1.727,1.72725,183000000.0
2009-06-08 08:29:00,1.72705,1.72725,1.72695,1.72715,100400000.0
2009-06-08 08:30:00,1.72715,1.72735,1.727,1.72715,102000000.0
2009-06-08 08:31:00,1.7271,1.7271,1.7268,1.72695,136600000.0
2009-06-08 08:32:00,1.727,1.7271,1.7268,1.727,111400000.0
2009-06-08 08:33:00,1.72695,1.72715,1.72655,1.7268,252600000.0
2009-06-08 08:34:00,1.7268,1.7272,1.72655,1.72715,294400000.0
2009-06-08 08:35:00,1.72715,1.72735,1.727,1.7272,182200000.0
2009-06-08 08:36:00,1.7272,1.7279,1.72695,1.7279,100200000.0
2009-06-08 08:37:00,1.7278,1.7279,1.7274,1.72755,332400000.0
2009-06-08 08:38:00,1.72755,1.7278,1.7274,1.72745,130000000.0
2009-06-08 08:39:00,1.72745,1.72755,1.72695,1.72755,188800000.0
2009-06-08 08:40:00,1.7275,1.72755,1.72735,1.72745,228000000.0
2009-06-08 08:41:00,1.72745,1.728,1.7273,1.72795,221200000.0
2009-06-08 08:42:00,1.7276,1.7276,1.7272,1.7272,166600000.0
2009-06-08 08:43:00,1.7272,1.7279,1.72715,1.7278,204600000.0
2009-06-08 08:44:00,1.7278,1.7278,1.72715,1.72715,187400000.0
2009-06-08 08:45:00,1.72715,1.7277,1.72705,1.7277,344400000.0
2009-06-08 08:46:00,1.72765,1.72775,1.7271,1.7274,224200000.0
2009-06-08 08:47:00,1.72705,1.72795,1.727,1.7278,255200000.0
2009-06-08 08:48:00,1.7278,1.7279,1.72755,1.72765,247800000.0
2009-06-08 08:49:00,1.72775,1.72805,1.72735,1.7276,164800000.0
2009-06-08 08:50:00,1.7276,1.72785,1.72745,1.7277,377800000.0
2009-06-08 08:51:00,1.7278,1.7284,1.727,1.72715,370000000.0
2009-06-08 08:52:00,1.7271,1.7273,1.72595,1.72635,390600000.0
2009-06-08 08:53:00,1.72645,1.72735,1.72645,1.72735,244200000.0
2009-06-08 08:54:00,1.72735,1.72785,1.72715,1.7276,151800000.0
2009-06-08 08:55:00,1.7276,1.72835,1.72755,1.7283,260200000.0
2009-06-08 08:56:00,1.72835,1.7288,1.72785,1.7287,209400000.0
2009-06-08 08:57:00,1.7287,1.7288,1.7282,1.72825,220600000.0
2009-06-08 08:58:00,1.7283,1.72845,1.72775,1.72775,184200000.0
2009-06-08 08:59:00,1.72775,1.72905,1.72745,1.72905,343200000.0
2009-06-08 09:00:00,1.72905,1.73015,1.72895,1.72925,284000000.0
2009-06-08 09:01:00,1.7292,1.7292,1.72865,1.7288,220800000.0
2009-06-08 09:02:00,1.7288,1.72895,1.7283,1.7284,202400000.0
2009-06-08 09:03:00,1.7284,1.72865,1.7282,1.72835,203600000.0
2009-06-08 09:04:00,1.72835,1.72885,1.7283,1.7286,181000000.0
2009-06-08 09:05:00,1.7288,1.729,1.72875,1.729,158400000.0
2009-06-08 09:06:00,1.729,1.7291,1.7281,1.7286,208000000.0
2009-06-08 09:07:00,1.7287,1.72875,1.72805,1.7282,157800000.0
2009-06-08 09:08:00,1.7282,1.7284,1.72815,1.7282,201200000.0
2009-06-08 09:09:00,1.7282,1.7286,1.7276,1.7286,219000000.0
2009-06-08 09:10:00,1.72865,1.7287,1.72835,1.7285,317600000.0
2009-06-08 09:11:00,1.7285,1.7288,1.7283,1.7283,189600000.0
2009-06-08 09:12:00,1.7283,1.7291,1.7277,1.7291,318400000.0
2009-06-08 09:13:00,1.72975,1.72995,1.72925,1.7297,336000000.0
2009-06-08 09:14:00,1.7297,1.7297,1.7292,1.72935,320600000.0
2009-06-08 09:15:00,1.72935,1.73035,1.72935,1.73025,256200000.0
2009-06-08 09:16:00,1.73025,1.7307,1.7299,1.7303,302200000.0
2009-06-08 09:17:00,1.7303,1.7305,1.7301,1.73035,241600000.0
2009-06-08 09:18:00,1.73035,1.7305,1.73005,1.73005,212400000.0
2009-06-08 09:19:00,1.73005,1.73065,1.72995,1.73045,321800000.0
2009-06-08 09:20:00,1.7304,1.73105,1.73035,1.731,186200000.0
2009-06-08 09:21:00,1.731,1.731,1.73005,1.7302,226600000.0
2009-06-08 09:22:00,1.73015,1.7309,1.73015,1.73085,124600000.0
2009-06-08 09:23:00,1.7311,1.7311,1.73075,1.73075,178800000.0
2009-06-08 09:24:00,1.73075,1.73115,1.73065,1.73115,321800000.0
2009-06-08 09:25:00,1.73115,1.73145,1.731,1.7314,328600000.0
2009-06-08 09:26:00,1.7314,1.7315,1.73045,1.7308,243600000.0
2009-06-08 09:27:00,1.7308,1.731,1.7304,1.731,327200000.0
2009-06-08 09:28:00,1.7311,1.7311,1.7298,1.72995,316800000.0
2009-06-08 09:29:00,1.7299,1.7301,1.7292,1.72935,321800000.0
2009-06-08 09:30:00,1.72945,1.72955,1.7287,1.72945,291000000.0
2009-06-08 09:31:00,1.72945,1.7297,1.7291,1.7295,171400000.0
2009-06-08 09:32:00,1.72955,1.7297,1.72875,1.72905,160200000.0
2009-06-08 09:33:00,1.7291,1.7296,1.7291,1.7293,89200000.0
2009-06-08 09:34:00,1.7289,1.72955,1.7286,1.7294,123400000.0
2009-06-08 09:35:00,1.7294,1.73015,1.7293,1.7301,113600000.0
2009-06-08 09:36:00,1.73005,1.7303,1.7297,1.72985,163800000.0
2009-06-08 09:37:00,1.73,1.73045,1.7299,1.73,212200000.0
2009-06-08 09:38:00,1.7299,1.7308,1.7297,1.73065,301600000.0
2009-06-08 09:39:00,1.7307,1.7307,1.72955,1.7299,382600000.0
2009-06-08 09:40:00,1.7299,1.73005,1.7294,1.7298,448800000.0
2009-06-08 09:41:00,1.7299,1.7304,1.729,1.72945,412600000.0
2009-06-08 09:42:00,1.72945,1.7297,1.7289,1.7297,364600000.0
2009-06-08 09:43:00,1.7297,1.73025,1.7296,1.72965,260600000.0
2009-06-08 09:44:00,1.7297,1.73035,1.72965,1.72995,357600000.0
2009-06-08 09:45:00,1.73005,1.7304,1.7293,1.72975,396800000.0
2009-06-08 09:46:00,1.72975,1.73045,1.72935,1.7304,413200000.0
2009-06-08 09:47:00,1.7304,1.7304,1.72935,1.7296,395200000.0
2009-06-08 09:48:00,1.7296,1.72985,1.72945,1.72975,367200000.0
2009-06-08 09:49:00,1.72975,1.7307,1.72975,1.7302,325600000.0
2009-06-08 09:50:00,1.73005,1.73055,1.7297,1.73055,414800000.0
2009-06-08 09:51:00,1.73055,1.73095,1.73025,1.7309,460000000.0
2009-06-08 09:52:00,1.73085,1.7311,1.73035,1.73065,575600000.0
2009-06-08 09:53:00,1.73065,1.73065,1.72975,1.7301,599600000.0
2009-06-08 09:54:00,1.7302,1.73045,1.73005,1.7302,556200000.0
2009-06-08 09:55:00,1.7302,1.73035,1.7299,1.73005,552000000.0
2009-06-08 09:56:00,1.73005,1.73065,1.7298,1.7306,532400000.0
2009-06-08 09:57:00,1.7306,1.73125,1.73045,1.73125,544999999.0
2009-06-08 09:58:00,1.73125,1.73135,1.73055,1.7307,543400000.0
2009-06-08 09:59:00,1.7307,1.7314,1.7307,1.73125,449800000.0
2009-06-08 10:00:00,1.73105,1.7313,1.7299,1.73075,583400000.0
2009-06-08 10:01:00,1.73075,1.73125,1.7307,1.731,650600000.0
2009-06-08 10:02:00,1.73095,1.73245,1.7308,1.7322,501000000.0
2009-06-08 10:03:00,1.73225,1.73245,1.7317,1.7319,577000000.0
2009-06-08 10:04:00,1.73195,1.7331,1.73195,1.7329,348200000.0
2009-06-08 10:05:00,1.73305,1.7351,1.73295,1.7344,551400000.0
2009-06-08 10:06:00,1.7344,1.735,1.7342,1.735,469000000.0
2009-06-08 10:07:00,1.73505,1.7354,1.7348,1.73525,537000000.0
2009-06-08 10:08:00,1.7353,1.73635,1.73475,1.73615,394200000.0
2009-06-08 10:09:00,1.73625,1.73625,1.7352,1.7354,499200000.0
2009-06-08 10:10:00,1.7353,1.73585,1.7349,1.73585,489400000.0
2009-06-08 10:11:00,1.73585,1.7363,1.73535,1.7363,556000000.0
2009-06-08 10:12:00,1.7363,1.73705,1.7361,1.73655,507000000.0
2009-06-08 10:13:00,1.7366,1.73695,1.73635,1.7364,414200000.0
2009-06-08 10:14:00,1.73625,1.73685,1.73585,1.73655,604600000.0
2009-06-08 10:15:00,1.7365,1.73695,1.7358,1.7369,654200000.0
2009-06-08 10:16:00,1.7369,1.73805,1.73685,1.7373,660000000.0
2009-06-08 10:17:00,1.7373,1.7373,1.73655,1.73685,696600000.0
2009-06-08 10:18:00,1.73685,1.7372,1.7364,1.73695,617000000.0
2009-06-08 10:19:00,1.73695,1.7373,1.7369,1.73705,530600000.0
2009-06-08 10:20:00,1.73705,1.73785,1.7368,1.73705,521200000.0
2009-06-08 10:21:00,1.73705,1.73795,1.73705,1.7374,449200000.0
2009-06-08 10:22:00,1.7374,1.7376,1.73695,1.7372,467400000.0
2009-06-08 10:23:00,1.7372,1.7373,1.7368,1.73685,597000000.0
2009-06-08 10:24:00,1.73685,1.7372,1.7363,1.73655,608000000.0
2009-06-08 10:25:00,1.73655,1.73695,1.7363,1.73685,687800000.0
2009-06-08 10:26:00,1.73685,1.73735,1.7363,1.73725,582400000.0
2009-06-08 10:27:00,1.73725,1.73745,1.7369,1.7374,862800000.0
2009-06-08 10:28:00,1.7374,1.7378,1.73665,1.73675,576400000.0
2009-06-08 10:29:00,1.73675,1.7373,1.7365,1.7365,543800000.0
2009-06-08 10:30:00,1.73645,1.73655,1.73585,1.73585,468200000.0
2009-06-08 10:31:00,1.73585,1.7362,1.73555,1.7361,372400000.0
2009-06-08 10:32:00,1.7363,1.7363,1.7356,1.73575,499000000.0
2009-06-08 10:33:00,1.73575,1.7359,1.73535,1.73555,417000000.0
2009-06-08 10:34:00,1.73555,1.73575,1.73535,1.73565,224200000.0
2009-06-08 10:35:00,1.7356,1.73635,1.7356,1.7359,555600000.0
2009-06-08 10:36:00,1.7359,1.7363,1.7355,1.7359,466800000.0
2009-06-08 10:37:00,1.7359,1.7362,1.7358,1.73615,397200000.0
2009-06-08 10:38:00,1.73605,1.73615,1.7351,1.73555,405800000.0
2009-06-08 10:39:00,1.73555,1.736,1.7355,1.73555,434600000.0
2009-06-08 10:40:00,1.7356,1.7356,1.73455,1.73475,444800000.0
2009-06-08 10:41:00,1.73465,1.7356,1.73445,1.7356,431200000.0
2009-06-08 10:42:00,1.7357,1.7369,1.7356,1.7367,385400000.0
2009-06-08 10:43:00,1.73665,1.7376,1.73635,1.73685,396000000.0
2009-06-08 10:44:00,1.73685,1.73715,1.7366,1.73685,417400000.0
2009-06-08 10:45:00,1.7368,1.7372,1.73665,1.73675,220000000.0
2009-06-08 10:46:00,1.7368,1.7369,1.73595,1.73605,547200000.0
2009-06-08 10:47:00,1.7361,1.73695,1.7361,1.7368,310800000.0
2009-06-08 10:48:00,1.73665,1.73695,1.7365,1.7365,453200000.0
2009-06-08 10:49:00,1.7366,1.7369,1.7364,1.7366,403800000.0
2009-06-08 10:50:00,1.7367,1.7367,1.7357,1.7357,405600000.0
2009-06-08 10:51:00,1.7357,1.73615,1.73535,1.73595,363400000.0
2009-06-08 10:52:00,1.73595,1.7361,1.73555,1.73595,363200000.0
2009-06-08 10:53:00,1.73595,1.73605,1.73575,1.73585,212200000.0
2009-06-08 10:54:00,1.73585,1.73595,1.7357,1.73595,368600000.0
2009-06-08 10:55:00,1.7359,1.7362,1.73575,1.73605,311800000.0
2009-06-08 10:56:00,1.73605,1.7361,1.7352,1.7352,548400000.0
2009-06-08 10:57:00,1.7352,1.7353,1.73415,1.7343,436400000.0
2009-06-08 10:58:00,1.7343,1.7345,1.734,1.73445,312000000.0
2009-06-08 10:59:00,1.7343,1.73435,1.73255,1.73265,429800000.0
2009-06-08 11:00:00,1.73265,1.7327,1.7321,1.73225,529200000.0
2009-06-08 11:01:00,1.7323,1.7323,1.7316,1.73175,499600000.0
2009-06-08 11:02:00,1.7318,1.73195,1.73145,1.7318,540600000.0
2009-06-08 11:03:00,1.73175,1.73175,1.73115,1.73145,478800000.0
2009-06-08 11:04:00,1.73145,1.7328,1.73145,1.7327,400400000.0
2009-06-08 11:05:00,1.7327,1.733,1.7325,1.73285,238200000.0
2009-06-08 11:06:00,1.73275,1.7333,1.7326,1.7332,259600000.0
2009-06-08 11:07:00,1.7331,1.7333,1.7323,1.73275,327200000.0
2009-06-08 11:08:00,1.7327,1.73305,1.7325,1.7329,461400000.0
2009-06-08 11:09:00,1.7329,1.73345,1.7326,1.73345,469000000.0
2009-06-08 11:10:00,1.7334,1.7336,1.7332,1.7334,573000000.0
2009-06-08 11:11:00,1.7334,1.7339,1.73335,1.7338,411000000.0
2009-06-08 11:12:00,1.7338,1.7339,1.7335,1.73375,423400000.0
2009-06-08 11:13:00,1.73375,1.7342,1.7333,1.7333,468800000.0
2009-06-08 11:14:00,1.7334,1.7339,1.7333,1.7338,554200000.0
2009-06-08 11:15:00,1.7337,1.7341,1.7337,1.7337,420000000.0
2009-06-08 11:16:00,1.7337,1.7339,1.7332,1.73365,534400000.0
2009-06-08 11:17:00,1.7336,1.73435,1.73345,1.73435,542400000.0
2009-06-08 11:18:00,1.73435,1.73445,1.7338,1.73385,347800000.0
2009-06-08 11:19:00,1.7339,1.7343,1.7339,1.7342,652400000.0
2009-06-08 11:20:00,1.7342,1.73465,1.7341,1.73455,421800000.0
2009-06-08 11:21:00,1.73455,1.73485,1.7342,1.7345,664600000.0
2009-06-08 11:22:00,1.73435,1.7347,1.7341,1.73435,739000000.0
2009-06-08 11:23:00,1.73435,1.73485,1.7343,1.7347,495200000.0
2009-06-08 11:24:00,1.73475,1.73475,1.7343,1.73445,757800000.0
2009-06-08 11:25:00,1.73445,1.73455,1.73395,1.7342,826800000.0
2009-06-08 11:26:00,1.73425,1.7344,1.73405,1.73415,479400000.0
2009-06-08 11:27:00,1.73415,1.73445,1.73395,1.7343,652200000.0
2009-06-08 11:28:00,1.7343,1.73475,1.7343,1.7346,680400000.0
2009-06-08 11:29:00,1.7346,1.7348,1.73435,1.7344,561800000.0
2009-06-08 11:30:00,1.7344,1.7346,1.73375,1.73385,508600000.0
2009-06-08 11:31:00,1.7339,1.73455,1.7339,1.7342,338000000.0
2009-06-08 11:32:00,1.7342,1.7346,1.7337,1.73435,394800000.0
2009-06-08 11:33:00,1.73425,1.7351,1.7342,1.73475,452400000.0
2009-06-08 11:34:00,1.73475,1.73515,1.73465,1.7349,382000000.0
2009-06-08 11:35:00,1.73495,1.73555,1.7346,1.73525,443400000.0
2009-06-08 11:36:00,1.73525,1.7356,1.73455,1.73485,495800000.0
2009-06-08 11:37:00,1.73485,1.7354,1.7347,1.7351,586600000.0
2009-06-08 11:38:00,1.73505,1.73595,1.73505,1.73555,583600000.0
2009-06-08 11:39:00,1.73555,1.73755,1.73545,1.7373,451400001.0
2009-06-08 11:40:00,1.7373,1.7375,1.7369,1.737,486600000.0
2009-06-08 11:41:00,1.73695,1.73825,1.73685,1.73785,629600000.0
2009-06-08 11:42:00,1.73765,1.7387,1.7374,1.73855,452800000.0
2009-06-08 11:43:00,1.73865,1.73865,1.73695,1.7374,467000000.0
2009-06-08 11:44:00,1.7374,1.73775,1.7369,1.737,438800000.0
2009-06-08 11:45:00,1.73695,1.73705,1.7363,1.73645,517800000.0
2009-06-08 11:46:00,1.73645,1.7369,1.7362,1.7369,407200000.0
2009-06-08 11:47:00,1.73655,1.73775,1.73655,1.7376,339400000.0
2009-06-08 11:48:00,1.7376,1.73775,1.7367,1.7368,759600000.0
2009-06-08 11:49:00,1.7368,1.7371,1.73625,1.7369,473400000.0
2009-06-08 11:50:00,1.73685,1.737,1.73645,1.73675,415400000.0
2009-06-08 11:51:00,1.7367,1.7379,1.73665,1.73755,490600000.0
2009-06-08 11:52:00,1.7378,1.73795,1.73695,1.7372,524800000.0
2009-06-08 11:53:00,1.7372,1.73765,1.7369,1.73755,614400000.0
2009-06-08 11:54:00,1.73745,1.73805,1.73715,1.738,474600000.0
2009-06-08 11:55:00,1.7381,1.73825,1.73755,1.7376,249800000.0
2009-06-08 11:56:00,1.7376,1.73775,1.73675,1.73675,582600000.0
2009-06-08 11:57:00,1.7369,1.73755,1.7368,1.73695,468000000.0
2009-06-08 11:58:00,1.73695,1.73735,1.73655,1.73695,541600000.0
2009-06-08 11:59:00,1.7368,1.73815,1.73625,1.73745,575400000.0
2009-06-08 12:00:00,1.7374,1.73745,1.7365,1.73705,646400000.0
2009-06-08 12:01:00,1.73705,1.7375,1.73685,1.7373,471000000.0
2009-06-08 12:02:00,1.7373,1.7374,1.73685,1.73715,445200000.0
2009-06-08 12:03:00,1.73715,1.7373,1.7367,1.73685,482600000.0
2009-06-08 12:04:00,1.73675,1.7369,1.7362,1.7364,569600000.0
2009-06-08 12:05:00,1.73645,1.7367,1.73605,1.73605,579000000.0
2009-06-08 12:06:00,1.7361,1.7365,1.73575,1.73615,637400000.0
2009-06-08 12:07:00,1.73615,1.73785,1.73615,1.7376,443200000.0
2009-06-08 12:08:00,1.73765,1.738,1.73735,1.738,445000000.0
2009-06-08 12:09:00,1.738,1.7381,1.73725,1.73745,600000000.0
2009-06-08 12:10:00,1.73745,1.7376,1.73735,1.7375,425600000.0
2009-06-08 12:11:00,1.73755,1.73865,1.7373,1.73855,428400000.0
2009-06-08 12:12:00,1.7388,1.73945,1.73855,1.7387,626400000.0
2009-06-08 12:13:00,1.73875,1.73895,1.73855,1.7389,299400000.0
2009-06-08 12:14:00,1.7391,1.7405,1.73865,1.74025,572600000.0
2009-06-08 12:15:00,1.7403,1.74185,1.7403,1.7417,375800000.0
2009-06-08 12:16:00,1.74165,1.7418,1.74055,1.74075,483200000.0
2009-06-08 12:17:00,1.74075,1.74085,1.7399,1.7401,840800000.0
2009-06-08 12:18:00,1.7401,1.7402,1.7398,1.7402,845800000.0
2009-06-08 12:19:00,1.74005,1.74055,1.73975,1.74015,624800000.0
2009-06-08 12:20:00,1.74025,1.7404,1.7398,1.74005,667400000.0
2009-06-08 12:21:00,1.74005,1.7404,1.7398,1.7399,563400000.0
2009-06-08 12:22:00,1.73985,1.7404,1.7396,1.7399,517400000.0
2009-06-08 12:23:00,1.73985,1.73985,1.73915,1.73925,540800000.0
2009-06-08 12:24:00,1.73925,1.7393,1.73775,1.73795,547600000.0
2009-06-08 12:25:00,1.73785,1.738,1.73745,1.7378,582200000.0
2009-06-08 12:26:00,1.7379,1.73795,1.73745,1.73765,427000000.0
2009-06-08 12:27:00,1.73765,1.7377,1.7371,1.73715,546200000.0
2009-06-08 12:28:00,1.73715,1.73735,1.73655,1.73705,465200000.0
2009-06-08 12:29:00,1.73705,1.7371,1.7367,1.7369,402800000.0
2009-06-08 12:30:00,1.7369,1.7375,1.73675,1.7368,492200000.0
2009-06-08 12:31:00,1.7368,1.73745,1.7366,1.73735,520800000.0
2009-06-08 12:32:00,1.73735,1.7377,1.73705,1.73765,742800002.0
2009-06-08 12:33:00,1.73765,1.73805,1.73745,1.73775,328600000.0
2009-06-08 12:34:00,1.73775,1.7382,1.73765,1.73775,422200000.0
2009-06-08 12:35:00,1.73775,1.738,1.7376,1.73795,351000000.0
2009-06-08 12:36:00,1.73795,1.7381,1.7376,1.7378,511800000.0
2009-06-08 12:37:00,1.73785,1.7381,1.7376,1.7381,349800000.0
2009-06-08 12:38:00,1.7382,1.7382,1.73685,1.7374,391400000.0
2009-06-08 12:39:00,1.7373,1.7378,1.7371,1.73725,127600000.0
2009-06-08 12:40:00,1.7372,1.73725,1.73665,1.7367,197400000.0
2009-06-08 12:41:00,1.7368,1.73695,1.7367,1.73695,143200000.0
2009-06-08 12:42:00,1.7369,1.73735,1.7369,1.73715,116800000.0
2009-06-08 12:43:00,1.7372,1.73725,1.73625,1.7365,249800000.0
2009-06-08 12:44:00,1.73655,1.7369,1.73655,1.7369,129200000.0
2009-06-08 12:45:00,1.73695,1.7376,1.7369,1.737,398400000.0
2009-06-08 12:46:00,1.737,1.7371,1.7368,1.7369,69400000.0
2009-06-08 12:47:00,1.7369,1.73725,1.73685,1.737,144400000.0
2009-06-08 12:48:00,1.73705,1.73725,1.737,1.73705,427000000.0
2009-06-08 12:49:00,1.737,1.73705,1.73655,1.7368,243400000.0
2009-06-08 12:50:00,1.73685,1.7374,1.7368,1.73705,374400000.0
2009-06-08 12:51:00,1.737,1.73755,1.7368,1.7375,489400000.0
2009-06-08 12:52:00,1.7374,1.7375,1.73715,1.73725,277800000.0
2009-06-08 12:53:00,1.7372,1.7379,1.73715,1.7377,198000000.0
2009-06-08 12:54:00,1.73755,1.7383,1.7375,1.7381,227600000.0
2009-06-08 12:55:00,1.7381,1.7383,1.73775,1.7383,305800000.0
2009-06-08 12:56:00,1.7383,1.73845,1.73825,1.73825,274600000.0
2009-06-08 12:57:00,1.73825,1.7384,1.7382,1.73825,416200000.0
2009-06-08 12:58:00,1.73825,1.7384,1.73805,1.7381,284000000.0
2009-06-08 12:59:00,1.738,1.7381,1.7376,1.7377,382200000.0
2009-06-08 13:00:00,1.7376,1.7377,1.73725,1.73755,362000000.0
2009-06-08 13:01:00,1.73755,1.73845,1.7375,1.73835,389600000.0
2009-06-08 13:02:00,1.7384,1.7388,1.7377,1.7377,361600000.0
2009-06-08 13:03:00,1.73775,1.738,1.7374,1.738,325200000.0
2009-06-08 13:04:00,1.738,1.73815,1.73745,1.7377,364800000.0
2009-06-08 13:05:00,1.7377,1.7381,1.7373,1.738,539600000.0
2009-06-08 13:06:00,1.73805,1.7383,1.73765,1.7377,351000000.0
2009-06-08 13:07:00,1.7377,1.7383,1.7376,1.7381,321600000.0
2009-06-08 13:08:00,1.7382,1.7387,1.73795,1.73855,382200000.0
2009-06-08 13:09:00,1.73855,1.7389,1.73835,1.7387,338000000.0
2009-06-08 13:10:00,1.7387,1.73925,1.73835,1.739,226799999.0
2009-06-08 13:11:00,1.7391,1.7397,1.7391,1.73935,96800000.0
2009-06-08 13:12:00,1.7393,1.73935,1.73885,1.7392,127200000.0
2009-06-08 13:13:00,1.7392,1.7399,1.7392,1.73955,213200000.0
2009-06-08 13:14:00,1.73955,1.74015,1.73945,1.74005,137800000.0
2009-06-08 13:15:00,1.74015,1.74015,1.7391,1.73935,334600000.0
2009-06-08 13:16:00,1.73945,1.73945,1.7391,1.7391,312400000.0
2009-06-08 13:17:00,1.7393,1.74115,1.73925,1.74075,638200000.0
2009-06-08 13:18:00,1.74075,1.74165,1.7407,1.74165,666800000.0
2009-06-08 13:19:00,1.74165,1.74265,1.74155,1.7425,624500000.0
2009-06-08 13:20:00,1.74255,1.74325,1.74235,1.7429,517600000.0
2009-06-08 13:21:00,1.7429,1.7434,1.7426,1.7432,388600000.0
2009-06-08 13:22:00,1.7433,1.74345,1.74275,1.74305,442600000.0
2009-06-08 13:23:00,1.743,1.74345,1.7425,1.7425,514000000.0
2009-06-08 13:24:00,1.7424,1.74275,1.74235,1.7426,525400000.0
2009-06-08 13:25:00,1.7426,1.7443,1.7426,1.7443,569200000.0
2009-06-08 13:26:00,1.74435,1.7444,1.74315,1.7435,666600000.0
2009-06-08 13:27:00,1.7435,1.74395,1.7426,1.74295,546800000.0
2009-06-08 13:28:00,1.74285,1.7439,1.74285,1.7436,571000000.0
2009-06-08 13:29:00,1.7436,1.7436,1.7426,1.74285,580200000.0
2009-06-08 13:30:00,1.74285,1.74315,1.74235,1.7427,631800001.0
2009-06-08 13:31:00,1.7427,1.7432,1.7425,1.743,488800000.0
2009-06-08 13:32:00,1.74305,1.7432,1.74245,1.7427,568000000.0
2009-06-08 13:33:00,1.7427,1.7434,1.7427,1.74305,439000000.0
2009-06-08 13:34:00,1.7431,1.74355,1.74295,1.743,392800000.0
2009-06-08 13:35:00,1.7432,1.7432,1.7426,1.74265,519000000.0
2009-06-08 13:36:00,1.74265,1.74345,1.74265,1.74325,430200000.0
2009-06-08 13:37:00,1.7434,1.74365,1.7431,1.74355,399800000.0
2009-06-08 13:38:00,1.7435,1.7437,1.74305,1.74325,436200000.0
2009-06-08 13:39:00,1.7433,1.74335,1.74285,1.74295,373200000.0
2009-06-08 13:40:00,1.74295,1.7431,1.7428,1.74305,398600000.0
2009-06-08 13:41:00,1.74295,1.74305,1.742,1.7422,489600000.0
2009-06-08 13:42:00,1.74225,1.74275,1.7418,1.7419,497400000.0
2009-06-08 13:43:00,1.7419,1.74215,1.7417,1.74185,514400000.0
2009-06-08 13:44:00,1.74185,1.7423,1.74175,1.74205,388400000.0
2009-06-08 13:45:00,1.7421,1.7425,1.7416,1.7419,382800000.0
2009-06-08 13:46:00,1.7419,1.7422,1.74165,1.74215,418400000.0
2009-06-08 13:47:00,1.7421,1.74225,1.7418,1.7419,316800000.0
2009-06-08 13:48:00,1.7419,1.7421,1.74155,1.7421,573600000.0
2009-06-08 13:49:00,1.7421,1.74265,1.7421,1.74255,570200000.0
2009-06-08 13:50:00,1.74255,1.74265,1.7415,1.74215,606000000.0
2009-06-08 13:51:00,1.74215,1.7425,1.74205,1.7423,414200000.0
2009-06-08 13:52:00,1.7423,1.7424,1.74195,1.74205,170600000.0
2009-06-08 13:53:00,1.74215,1.7428,1.742,1.7426,349600000.0
2009-06-08 13:54:00,1.7427,1.7429,1.7419,1.7427,376000000.0
2009-06-08 13:55:00,1.74255,1.74255,1.74165,1.7421,487000000.0
2009-06-08 13:56:00,1.74205,1.74265,1.742,1.7426,154400000.0
2009-06-08 13:57:00,1.7426,1.7428,1.74235,1.7428,303800000.0
2009-06-08 13:58:00,1.7428,1.74285,1.7425,1.7427,195200000.0
2009-06-08 13:59:00,1.7427,1.7428,1.7422,1.74275,604400000.0
2009-06-08 14:00:00,1.74255,1.74275,1.7421,1.7423,376600000.0
2009-06-08 14:01:00,1.7423,1.7425,1.74185,1.7422,423800000.0
2009-06-08 14:02:00,1.7422,1.7436,1.74205,1.7425,587800000.0
2009-06-08 14:03:00,1.7425,1.74255,1.7421,1.74245,340000000.0
2009-06-08 14:04:00,1.74245,1.74275,1.7421,1.74255,610000000.0
2009-06-08 14:05:00,1.74255,1.74265,1.7421,1.7423,462000000.0
2009-06-08 14:06:00,1.7423,1.74255,1.742,1.74235,717200000.0
2009-06-08 14:07:00,1.7424,1.74275,1.74215,1.74265,487200000.0
2009-06-08 14:08:00,1.74265,1.74305,1.74265,1.7427,606200000.0
2009-06-08 14:09:00,1.7427,1.7433,1.7426,1.7433,616000000.0
2009-06-08 14:10:00,1.7433,1.7434,1.7426,1.7433,599600000.0
2009-06-08 14:11:00,1.74325,1.7434,1.74255,1.74275,475600000.0
2009-06-08 14:12:00,1.74275,1.743,1.7426,1.74275,384000000.0
2009-06-08 14:13:00,1.7428,1.74295,1.7424,1.74245,495000000.0
2009-06-08 14:14:00,1.74245,1.7427,1.7412,1.7415,602600000.0
2009-06-08 14:15:00,1.74155,1.74155,1.74065,1.7415,697600000.0
2009-06-08 14:16:00,1.74135,1.74235,1.74135,1.7421,369800000.0
2009-06-08 14:17:00,1.74205,1.74205,1.7408,1.7417,561000000.0
2009-06-08 14:18:00,1.7416,1.7418,1.74115,1.7415,367000000.0
2009-06-08 14:19:00,1.7416,1.74175,1.74075,1.74085,388800000.0
2009-06-08 14:20:00,1.7409,1.7412,1.7407,1.7407,455399999.0
2009-06-08 14:21:00,1.7407,1.7412,1.7407,1.7411,276200000.0
2009-06-08 14:22:00,1.7411,1.74115,1.7404,1.7404,295200000.0
2009-06-08 14:23:00,1.7405,1.7407,1.74015,1.74055,464200000.0
2009-06-08 14:24:00,1.7405,1.74065,1.7399,1.74,335600000.0
2009-06-08 14:25:00,1.73995,1.73995,1.7395,1.7396,372200000.0
2009-06-08 14:26:00,1.7396,1.7397,1.73955,1.73965,240000000.0
2009-06-08 14:27:00,1.7396,1.74005,1.73955,1.74005,302600000.0
2009-06-08 14:28:00,1.74,1.74125,1.7398,1.7407,349600000.0
2009-06-08 14:29:00,1.7409,1.7409,1.7402,1.74035,374400000.0
2009-06-08 14:30:00,1.7403,1.74075,1.7403,1.7405,606400000.0
2009-06-08 14:31:00,1.74055,1.741,1.7405,1.74095,369800000.0
2009-06-08 14:32:00,1.74105,1.7413,1.74085,1.7409,473800000.0
2009-06-08 14:33:00,1.7409,1.7412,1.74065,1.74095,485200000.0
2009-06-08 14:34:00,1.74095,1.741,1.74055,1.74065,444200000.0
2009-06-08 14:35:00,1.7407,1.74085,1.7406,1.74065,513000000.0
2009-06-08 14:36:00,1.74065,1.741,1.74065,1.74075,394000000.0
2009-06-08 14:37:00,1.74085,1.7409,1.7405,1.74075,363200000.0
2009-06-08 14:38:00,1.74075,1.741,1.74065,1.74075,616200000.0
2009-06-08 14:39:00,1.74075,1.74085,1.7402,1.74035,597800000.0
2009-06-08 14:40:00,1.74025,1.74065,1.74025,1.74045,362400000.0
2009-06-08 14:41:00,1.74055,1.7408,1.74045,1.74055,324800000.0
2009-06-08 14:42:00,1.74055,1.74085,1.74055,1.7406,282200000.0
2009-06-08 14:43:00,1.74065,1.74075,1.74035,1.74045,403600000.0
2009-06-08 14:44:00,1.7405,1.7406,1.7399,1.74045,366800000.0
2009-06-08 14:45:00,1.7404,1.74075,1.7404,1.7407,289600000.0
2009-06-08 14:46:00,1.74075,1.74095,1.74065,1.7409,279400000.0
2009-06-08 14:47:00,1.7409,1.74105,1.7407,1.74095,220000000.0
2009-06-08 14:48:00,1.74095,1.7412,1.74075,1.7409,383400000.0
2009-06-08 14:49:00,1.74095,1.741,1.74025,1.741,195800000.0
2009-06-08 14:50:00,1.74095,1.7414,1.74085,1.7414,390800000.0
2009-06-08 14:51:00,1.74125,1.74145,1.74115,1.7413,323400000.0
2009-06-08 14:52:00,1.74135,1.7419,1.7412,1.7417,412600000.0
2009-06-08 14:53:00,1.7417,1.7422,1.74165,1.742,572400000.0
2009-06-08 14:54:00,1.74195,1.7424,1.7419,1.7423,328000000.0
2009-06-08 14:55:00,1.7423,1.74235,1.74165,1.7419,529200000.0
2009-06-08 14:56:00,1.742,1.7423,1.74185,1.7422,366799999.0
2009-06-08 14:57:00,1.7422,1.7424,1.74195,1.74215,257200000.0
2009-06-08 14:58:00,1.74215,1.7424,1.742,1.74205,356200000.0
2009-06-08 14:59:00,1.74205,1.74205,1.7417,1.74175,222200000.0
2009-06-08 15:00:00,1.74185,1.7419,1.7413,1.74135,346200000.0
2009-06-08 15:01:00,1.7415,1.74155,1.7412,1.74135,330800000.0
2009-06-08 15:02:00,1.74135,1.7416,1.74135,1.74145,322400000.0
2009-06-08 15:03:00,1.7415,1.7418,1.7411,1.7412,285800000.0
2009-06-08 15:04:00,1.7412,1.7416,1.7411,1.7412,373400000.0
2009-06-08 15:05:00,1.74115,1.74115,1.74065,1.741,411400000.0
2009-06-08 15:06:00,1.74095,1.74135,1.74095,1.7412,321800000.0
2009-06-08 15:07:00,1.74125,1.7414,1.741,1.7414,188000000.0
2009-06-08 15:08:00,1.7414,1.74165,1.7413,1.7414,462800000.0
2009-06-08 15:09:00,1.7414,1.74175,1.7413,1.7417,445000000.0
2009-06-08 15:10:00,1.74165,1.74215,1.74135,1.7418,457000000.0
2009-06-08 15:11:00,1.7418,1.74185,1.7415,1.74185,557600000.0
2009-06-08 15:12:00,1.74175,1.74195,1.74135,1.74155,457600000.0
2009-06-08 15:13:00,1.7416,1.74165,1.7413,1.7413,455600000.0
2009-06-08 15:14:00,1.74135,1.7422,1.7413,1.7422,438200000.0
2009-06-08 15:15:00,1.74205,1.74275,1.74185,1.7423,678400000.0
2009-06-08 15:16:00,1.74225,1.74235,1.74135,1.74135,375400000.0
2009-06-08 15:17:00,1.7413,1.7418,1.74125,1.7417,262600000.0
2009-06-08 15:18:00,1.74165,1.7426,1.74155,1.74255,403200000.0
2009-06-08 15:19:00,1.7425,1.7426,1.74235,1.74255,373800000.0
2009-06-08 15:20:00,1.7426,1.74275,1.7423,1.7426,645200000.0
2009-06-08 15:21:00,1.7427,1.74285,1.74225,1.7424,535000000.0
2009-06-08 15:22:00,1.74235,1.7425,1.7411,1.74155,567000000.0
2009-06-08 15:23:00,1.7415,1.7415,1.74095,1.741,471400000.0
2009-06-08 15:24:00,1.741,1.741,1.73985,1.7402,465200000.0
2009-06-08 15:25:00,1.7402,1.741,1.74015,1.74045,358200000.0
2009-06-08 15:26:00,1.7404,1.741,1.7403,1.74085,286800000.0
2009-06-08 15:27:00,1.74085,1.74095,1.74025,1.7404,495600000.0
2009-06-08 15:28:00,1.7404,1.7405,1.73985,1.73985,425000000.0
2009-06-08 15:29:00,1.73985,1.74075,1.73985,1.7407,311600000.0
2009-06-08 15:30:00,1.7407,1.7407,1.7399,1.7404,329600000.0
2009-06-08 15:31:00,1.7404,1.741,1.7404,1.7408,431400000.0
2009-06-08 15:32:00,1.74095,1.74115,1.74065,1.74095,509600000.0
2009-06-08 15:33:00,1.74095,1.74115,1.7407,1.741,509800000.0
2009-06-08 15:34:00,1.7411,1.7416,1.7408,1.7414,326800000.0
2009-06-08 15:35:00,1.7414,1.74155,1.7409,1.74115,328800000.0
2009-06-08 15:36:00,1.7412,1.7413,1.74055,1.7408,502600000.0
2009-06-08 15:37:00,1.7408,1.7413,1.7406,1.74085,516800000.0
2009-06-08 15:38:00,1.74095,1.74155,1.7409,1.74155,464600000.0
2009-06-08 15:39:00,1.7415,1.74165,1.7408,1.74095,704600000.0
2009-06-08 15:40:00,1.74095,1.74175,1.74065,1.74165,336600000.0
2009-06-08 15:41:00,1.7417,1.742,1.74135,1.7417,222000000.0
2009-06-08 15:42:00,1.74165,1.74165,1.74105,1.74115,306000000.0
2009-06-08 15:43:00,1.74115,1.74135,1.74055,1.741,700200000.0
2009-06-08 15:44:00,1.74095,1.74145,1.7408,1.74135,588600000.0
2009-06-08 15:45:00,1.74135,1.7415,1.741,1.7414,257000000.0
2009-06-08 15:46:00,1.7414,1.74145,1.7406,1.7406,349400000.0
2009-06-08 15:47:00,1.74075,1.7414,1.74065,1.74125,306000000.0
2009-06-08 15:48:00,1.7413,1.7414,1.74075,1.74095,357200000.0
2009-06-08 15:49:00,1.7409,1.74115,1.7407,1.741,433200000.0
2009-06-08 15:50:00,1.741,1.74125,1.74065,1.74085,649000000.0
2009-06-08 15:51:00,1.74085,1.7414,1.7407,1.74125,362400000.0
2009-06-08 15:52:00,1.74125,1.7414,1.7405,1.74085,313800000.0
2009-06-08 15:53:00,1.7409,1.74145,1.74075,1.74115,452200000.0
2009-06-08 15:54:00,1.7413,1.74155,1.7411,1.7412,403800000.0
2009-06-08 15:55:00,1.74115,1.74205,1.74115,1.74185,481800001.0
2009-06-08 15:56:00,1.7419,1.74215,1.7417,1.74175,387400000.0
2009-06-08 15:57:00,1.74185,1.7424,1.74185,1.74195,450600000.0
2009-06-08 15:58:00,1.74195,1.74195,1.74135,1.74165,477000000.0
2009-06-08 15:59:00,1.74155,1.7422,1.741,1.74215,381400000.0
2009-06-08 16:00:00,1.74215,1.7429,1.742,1.7428,551200000.0
2009-06-08 16:01:00,1.7428,1.743,1.7424,1.74285,601200000.0
2009-06-08 16:02:00,1.7428,1.74415,1.7428,1.74405,703000000.0
2009-06-08 16:03:00,1.74405,1.7443,1.74315,1.7438,823600000.0
2009-06-08 16:04:00,1.7438,1.7442,1.74305,1.74325,752600000.0
2009-06-08 16:05:00,1.7433,1.74365,1.743,1.74345,664800000.0
2009-06-08 16:06:00,1.7435,1.7443,1.7434,1.7442,563800000.0
2009-06-08 16:07:00,1.7442,1.74465,1.7439,1.7445,493000000.0
2009-06-08 16:08:00,1.7445,1.7451,1.7443,1.745,495400000.0
2009-06-08 16:09:00,1.745,1.745,1.7442,1.7444,595000000.0
2009-06-08 16:10:00,1.7445,1.74485,1.744,1.7445,605000000.0
2009-06-08 16:11:00,1.7445,1.74495,1.74415,1.7442,472800000.0
2009-06-08 16:12:00,1.7442,1.74495,1.7442,1.74485,188000000.0
2009-06-08 16:13:00,1.74475,1.7449,1.7442,1.74425,470400000.0
2009-06-08 16:14:00,1.7443,1.7449,1.7442,1.74445,266000000.0
2009-06-08 16:15:00,1.74445,1.7448,1.7443,1.7446,153200000.0
2009-06-08 16:16:00,1.74465,1.74485,1.74445,1.7445,141900000.0
2009-06-08 16:17:00,1.74455,1.74475,1.7442,1.74435,198400000.0
2009-06-08 16:18:00,1.74435,1.7444,1.74405,1.74425,267400000.0
2009-06-08 16:19:00,1.74425,1.74445,1.74385,1.744,465000000.0
2009-06-08 16:20:00,1.74395,1.74415,1.7437,1.7439,530000000.0
2009-06-08 16:21:00,1.7439,1.74455,1.74365,1.7444,593600000.0
2009-06-08 16:22:00,1.74445,1.7445,1.74395,1.74445,424800000.0
2009-06-08 16:23:00,1.74445,1.7446,1.7437,1.7437,228400000.0
2009-06-08 16:24:00,1.7439,1.7459,1.7439,1.7458,351200000.0
2009-06-08 16:25:00,1.74575,1.7462,1.7457,1.7457,301200000.0
2009-06-08 16:26:00,1.7457,1.7479,1.74565,1.74775,281500000.0
2009-06-08 16:27:00,1.7477,1.748,1.74755,1.7476,389000000.0
2009-06-08 16:28:00,1.7476,1.74845,1.74755,1.74835,439200000.0
2009-06-08 16:29:00,1.74835,1.7487,1.748,1.7486,425200000.0
2009-06-08 16:30:00,1.7486,1.7486,1.7476,1.7476,482800000.0
2009-06-08 16:31:00,1.74765,1.7481,1.7476,1.748,497600000.0
2009-06-08 16:32:00,1.748,1.748,1.74755,1.7476,238400000.0
2009-06-08 16:33:00,1.74755,1.74795,1.74755,1.7476,385000000.0
2009-06-08 16:34:00,1.7476,1.7476,1.7468,1.74725,417800000.0
2009-06-08 16:35:00,1.7471,1.7471,1.74605,1.7463,513600000.0
2009-06-08 16:36:00,1.7463,1.7463,1.74575,1.7458,451000000.0
2009-06-08 16:37:00,1.7458,1.7465,1.74555,1.7463,531999999.0
2009-06-08 16:38:00,1.7463,1.7463,1.74495,1.7451,399200000.0
2009-06-08 16:39:00,1.7451,1.7456,1.74505,1.74535,537000000.0
2009-06-08 16:40:00,1.74535,1.7459,1.7453,1.7459,508400000.0
2009-06-08 16:41:00,1.7457,1.746,1.74525,1.74585,412800000.0
2009-06-08 16:42:00,1.74585,1.74595,1.74535,1.74595,45400000.0
2009-06-08 16:43:00,1.7453,1.74575,1.7453,1.7456,390000000.0
2009-06-08 16:44:00,1.7456,1.74565,1.74515,1.7452,680200000.0
2009-06-08 16:45:00,1.7452,1.7462,1.745,1.7462,593000000.0
2009-06-08 16:46:00,1.7462,1.74695,1.74615,1.74665,560000000.0
2009-06-08 16:47:00,1.7466,1.7475,1.7465,1.74715,454000000.0
2009-06-08 16:48:00,1.74715,1.74735,1.7464,1.74705,450000000.0
2009-06-08 16:49:00,1.74705,1.74725,1.7466,1.7469,524800000.0
2009-06-08 16:50:00,1.74695,1.74755,1.7468,1.74715,328600000.0
2009-06-08 16:51:00,1.74705,1.7483,1.7468,1.7473,518100000.0
2009-06-08 16:52:00,1.74735,1.74795,1.74695,1.74775,368200000.0
2009-06-08 16:53:00,1.74775,1.748,1.7474,1.74765,498000000.0
2009-06-08 16:54:00,1.7477,1.74815,1.74765,1.748,207000000.0
2009-06-08 16:55:00,1.74805,1.7482,1.7476,1.74765,279800000.0
2009-06-08 16:56:00,1.74765,1.74765,1.7471,1.74725,459200000.0
2009-06-08 16:57:00,1.74725,1.74765,1.7471,1.74745,588600000.0
2009-06-08 16:58:00,1.7474,1.74875,1.74725,1.74845,713600000.0
2009-06-08 16:59:00,1.74845,1.74915,1.74825,1.7487,467000000.0
2009-06-08 17:00:00,1.7487,1.7487,1.7478,1.7478,520800000.0
2009-06-08 17:01:00,1.7478,1.7483,1.7476,1.74815,474400000.0
2009-06-08 17:02:00,1.748,1.748,1.74695,1.74715,473400000.0
2009-06-08 17:03:00,1.74715,1.74725,1.74685,1.7469,351400000.0
2009-06-08 17:04:00,1.747,1.74755,1.74695,1.7472,746400000.0
2009-06-08 17:05:00,1.7472,1.74755,1.74675,1.7469,545200000.0
2009-06-08 17:06:00,1.74695,1.7477,1.74685,1.7476,437000000.0
2009-06-08 17:07:00,1.7476,1.74765,1.7469,1.74715,444400000.0
2009-06-08 17:08:00,1.74715,1.74745,1.747,1.747,363800000.0
2009-06-08 17:09:00,1.747,1.74735,1.74685,1.7471,424800000.0
2009-06-08 17:10:00,1.74715,1.74745,1.74695,1.74725,495000000.0
2009-06-08 17:11:00,1.7471,1.74765,1.7469,1.74755,597800000.0
2009-06-08 17:12:00,1.7476,1.74785,1.7471,1.7473,561400000.0
2009-06-08 17:13:00,1.7473,1.7477,1.74695,1.74695,416200000.0
2009-06-08 17:14:00,1.74685,1.74705,1.7463,1.74645,618500000.0
2009-06-08 17:15:00,1.7462,1.74645,1.74545,1.7458,541600000.0
2009-06-08 17:16:00,1.74575,1.74595,1.7453,1.7453,455800000.0
2009-06-08 17:17:00,1.7453,1.7457,1.74505,1.74545,631200000.0
2009-06-08 17:18:00,1.74545,1.74575,1.74485,1.7452,464200000.0
2009-06-08 17:19:00,1.74525,1.7455,1.7449,1.7452,669000000.0
2009-06-08 17:20:00,1.7452,1.7454,1.74505,1.7453,555800000.0
2009-06-08 17:21:00,1.7453,1.7454,1.7446,1.745,569800000.0
2009-06-08 17:22:00,1.745,1.74505,1.7441,1.74425,398400000.0
2009-06-08 17:23:00,1.74425,1.7449,1.74415,1.7449,467800000.0
2009-06-08 17:24:00,1.74455,1.74535,1.74455,1.7453,623400000.0
2009-06-08 17:25:00,1.74545,1.7456,1.74495,1.7453,629200000.0
2009-06-08 17:26:00,1.7453,1.74555,1.745,1.74505,291000000.0
2009-06-08 17:27:00,1.7451,1.7454,1.74505,1.74515,500200000.0
2009-06-08 17:28:00,1.7452,1.7456,1.74515,1.74535,646600000.0
2009-06-08 17:29:00,1.7454,1.74555,1.7451,1.74515,646000000.0
2009-06-08 17:30:00,1.74525,1.74545,1.74465,1.74465,681800000.0
2009-06-08 17:31:00,1.74485,1.74515,1.74465,1.74495,619800000.0
2009-06-08 17:32:00,1.7451,1.7459,1.74505,1.74545,656400000.0
2009-06-08 17:33:00,1.7454,1.74565,1.74505,1.7452,531000000.0
2009-06-08 17:34:00,1.7453,1.74545,1.74495,1.74525,704000000.0
2009-06-08 17:35:00,1.74525,1.74545,1.7447,1.74505,823600000.0
2009-06-08 17:36:00,1.7451,1.74535,1.74505,1.7453,627800000.0
2009-06-08 17:37:00,1.7453,1.74575,1.74515,1.74525,546400000.0
2009-06-08 17:38:00,1.7452,1.7454,1.7447,1.745,735000000.0
2009-06-08 17:39:00,1.74475,1.7449,1.7446,1.7447,537800000.0
2009-06-08 17:40:00,1.7446,1.7448,1.7439,1.7441,535400000.0
2009-06-08 17:41:00,1.7441,1.7441,1.7433,1.74335,392000000.0
2009-06-08 17:42:00,1.7433,1.744,1.7433,1.74365,377000000.0
2009-06-08 17:43:00,1.74355,1.7442,1.74355,1.7439,688400000.0
2009-06-08 17:44:00,1.74375,1.74405,1.74335,1.74395,550800000.0
2009-06-08 17:45:00,1.7439,1.7444,1.74375,1.74415,483000000.0
2009-06-08 17:46:00,1.74415,1.7445,1.74405,1.7443,422800000.0
2009-06-08 17:47:00,1.7444,1.7444,1.7441,1.74415,296000000.0
2009-06-08 17:48:00,1.7441,1.7443,1.74345,1.7438,570200000.0
2009-06-08 17:49:00,1.7438,1.74405,1.7433,1.7433,625600000.0
2009-06-08 17:50:00,1.74335,1.7437,1.7432,1.7436,437599999.0
2009-06-08 17:51:00,1.74365,1.7443,1.7436,1.7441,552400000.0
2009-06-08 17:52:00,1.7442,1.74485,1.74385,1.7448,405800000.0
2009-06-08 17:53:00,1.7447,1.74475,1.7439,1.74425,724599998.0
2009-06-08 17:54:00,1.74425,1.7451,1.74425,1.7451,553400000.0
2009-06-08 17:55:00,1.74515,1.74515,1.7445,1.7449,592000000.0
2009-06-08 17:56:00,1.7448,1.7454,1.7448,1.7449,426200000.0
2009-06-08 17:57:00,1.7449,1.74525,1.7446,1.7452,648400000.0
2009-06-08 17:58:00,1.7452,1.7455,1.745,1.7451,555000000.0
2009-06-08 17:59:00,1.7451,1.746,1.74495,1.74575,361200000.0
2009-06-08 18:00:00,1.7459,1.74645,1.7458,1.7463,333400000.0
2009-06-08 18:01:00,1.74635,1.7464,1.7459,1.746,491600000.0
2009-06-08 18:02:00,1.746,1.7464,1.7459,1.7461,332400000.0
2009-06-08 18:03:00,1.746,1.74625,1.7451,1.7454,620400000.0
2009-06-08 18:04:00,1.7455,1.7457,1.7452,1.74525,559000000.0
2009-06-08 18:05:00,1.74525,1.74575,1.7451,1.74565,445600000.0
2009-06-08 18:06:00,1.74565,1.7461,1.74555,1.7461,494000000.0
2009-06-08 18:07:00,1.7461,1.7466,1.74605,1.7466,263600000.0
2009-06-08 18:08:00,1.74655,1.74695,1.7465,1.7468,186600000.0
2009-06-08 18:09:00,1.74685,1.7473,1.74655,1.7472,413400000.0
2009-06-08 18:10:00,1.7472,1.7473,1.74665,1.7471,497000000.0
2009-06-08 18:11:00,1.7471,1.7473,1.74695,1.74705,479000000.0
2009-06-08 18:12:00,1.74705,1.74725,1.747,1.74715,292600000.0
2009-06-08 18:13:00,1.7472,1.7474,1.747,1.74715,350200000.0
2009-06-08 18:14:00,1.74715,1.74765,1.74715,1.7475,252800000.0
2009-06-08 18:15:00,1.7475,1.7475,1.74685,1.74705,481000000.0
2009-06-08 18:16:00,1.74705,1.74715,1.7468,1.7471,358600000.0
2009-06-08 18:17:00,1.747,1.7473,1.74675,1.74715,478800000.0
2009-06-08 18:18:00,1.74715,1.7477,1.74715,1.7476,529600000.0
2009-06-08 18:19:00,1.7476,1.7476,1.74695,1.74705,541800000.0
2009-06-08 18:20:00,1.74705,1.7473,1.7468,1.7469,529800000.0
2009-06-08 18:21:00,1.74695,1.74765,1.74695,1.74745,613000000.0
2009-06-08 18:22:00,1.74755,1.74855,1.74745,1.74815,448200000.0
2009-06-08 18:23:00,1.74815,1.7485,1.7481,1.7482,221800000.0
2009-06-08 18:24:00,1.7482,1.74825,1.7475,1.7477,452600000.0
2009-06-08 18:25:00,1.7478,1.7483,1.74745,1.74785,420200000.0
2009-06-08 18:26:00,1.7479,1.74845,1.7474,1.74765,528000001.0
2009-06-08 18:27:00,1.74765,1.7496,1.74745,1.7496,436000000.0
2009-06-08 18:28:00,1.7495,1.75005,1.7493,1.75005,385200000.0
2009-06-08 18:29:00,1.75005,1.75005,1.7495,1.74965,327400000.0
2009-06-08 18:30:00,1.7497,1.7499,1.7494,1.7496,343000000.0
2009-06-08 18:31:00,1.7496,1.7503,1.74955,1.7502,357600000.0
2009-06-08 18:32:00,1.7502,1.7502,1.7496,1.74965,336200000.0
2009-06-08 18:33:00,1.74965,1.74995,1.7495,1.74985,358800000.0
2009-06-08 18:34:00,1.7499,1.75025,1.74935,1.7498,396000000.0
2009-06-08 18:35:00,1.7498,1.74995,1.7494,1.7498,417400000.0
2009-06-08 18:36:00,1.75,1.75035,1.74965,1.7502,420000000.0
2009-06-08 18:37:00,1.7502,1.7505,1.74995,1.75025,428800000.0
2009-06-08 18:38:00,1.75015,1.75045,1.7499,1.7502,273200000.0
2009-06-08 18:39:00,1.7502,1.7502,1.7496,1.7497,309800000.0
2009-06-08 18:40:00,1.7497,1.75005,1.74955,1.7499,175000000.0
2009-06-08 18:41:00,1.7499,1.75065,1.74975,1.7505,265800000.0
2009-06-08 18:42:00,1.7505,1.7505,1.74985,1.7499,298000000.0
2009-06-08 18:43:00,1.74985,1.75005,1.74975,1.75005,250600000.0
2009-06-08 18:44:00,1.75005,1.751,1.75,1.7507,257600000.0
2009-06-08 18:45:00,1.7507,1.75075,1.7498,1.7498,216800000.0
2009-06-08 18:46:00,1.7498,1.7501,1.7496,1.7501,245200000.0
2009-06-08 18:47:00,1.7501,1.7501,1.74985,1.7499,196000000.0
2009-06-08 18:48:00,1.75,1.751,1.7499,1.751,355800000.0
2009-06-08 18:49:00,1.75105,1.7511,1.75015,1.75015,316600000.0
2009-06-08 18:50:00,1.75,1.75035,1.75,1.75025,255000000.0
2009-06-08 18:51:00,1.75035,1.75065,1.75005,1.7504,457800000.0
2009-06-08 18:52:00,1.7504,1.7509,1.7503,1.75075,310600000.0
2009-06-08 18:53:00,1.7509,1.7512,1.75075,1.75095,222000000.0
2009-06-08 18:54:00,1.75095,1.751,1.7503,1.7503,297400000.0
2009-06-08 18:55:00,1.75035,1.751,1.75025,1.7507,302600000.0
2009-06-08 18:56:00,1.7507,1.75145,1.75055,1.75095,332600000.0
2009-06-08 18:57:00,1.7509,1.75115,1.7506,1.7507,422600000.0
2009-06-08 18:58:00,1.7508,1.75135,1.7508,1.75115,314200000.0
2009-06-08 18:59:00,1.7513,1.7514,1.75065,1.7507,458000000.0
2009-06-08 19:00:00,1.75075,1.75075,1.7496,1.7496,656600000.0
2009-06-08 19:01:00,1.7496,1.7503,1.74905,1.75015,455000000.0
2009-06-08 19:02:00,1.7501,1.75035,1.7499,1.74995,589800000.0
2009-06-08 19:03:00,1.7504,1.7504,1.74985,1.75,345200000.0
2009-06-08 19:04:00,1.7499,1.75035,1.7494,1.7495,315400000.0
2009-06-08 19:05:00,1.74965,1.75015,1.74945,1.7498,405200000.0
2009-06-08 19:06:00,1.7498,1.75085,1.7497,1.75075,666800000.0
2009-06-08 19:07:00,1.7507,1.75105,1.75045,1.7508,478400000.0
2009-06-08 19:08:00,1.7509,1.7509,1.7505,1.75065,376399996.0
2009-06-08 19:09:00,1.75055,1.7506,1.75,1.7502,242600000.0
2009-06-08 19:10:00,1.7502,1.75035,1.7497,1.75015,375600000.0
2009-06-08 19:11:00,1.74995,1.7501,1.7499,1.7501,84800000.0
2009-06-08 19:12:00,1.7501,1.75025,1.74995,1.75,205800000.0
2009-06-08 19:13:00,1.75,1.75015,1.7498,1.75,118400000.0
2009-06-08 19:14:00,1.75005,1.75015,1.7497,1.74995,182800000.0
2009-06-08 19:15:00,1.74995,1.7505,1.74995,1.75045,210600000.0
2009-06-08 19:16:00,1.75035,1.7506,1.7502,1.75035,189600000.0
2009-06-08 19:17:00,1.75025,1.75075,1.75015,1.75065,132800000.0
2009-06-08 19:18:00,1.7507,1.75175,1.7507,1.75175,555000000.0
2009-06-08 19:19:00,1.75175,1.75195,1.75125,1.7514,444000000.0
2009-06-08 19:20:00,1.7513,1.7513,1.751,1.75115,284000000.0
2009-06-08 19:21:00,1.75115,1.7513,1.7507,1.75105,371200000.0
2009-06-08 19:22:00,1.75105,1.75145,1.751,1.75135,362800000.0
2009-06-08 19:23:00,1.7513,1.7513,1.75085,1.75085,277800000.0
2009-06-08 19:24:00,1.7509,1.75135,1.7506,1.75115,405000000.0
2009-06-08 19:25:00,1.7511,1.75165,1.7508,1.7508,812800000.0
2009-06-08 19:26:00,1.75075,1.75125,1.7506,1.7512,305600000.0
2009-06-08 19:27:00,1.7512,1.75185,1.7511,1.75175,519200000.0
2009-06-08 19:28:00,1.7518,1.7518,1.75085,1.75085,628200000.0
2009-06-08 19:29:00,1.75085,1.7516,1.75085,1.75135,393000000.0
2009-06-08 19:30:00,1.75135,1.7516,1.75115,1.75115,394200000.0
2009-06-08 19:31:00,1.75115,1.75115,1.7508,1.7511,483000000.0
2009-06-08 19:32:00,1.7512,1.7515,1.7511,1.75135,450000000.0
2009-06-08 19:33:00,1.75135,1.7515,1.7512,1.75125,353199999.0
2009-06-08 19:34:00,1.75125,1.7517,1.75125,1.75165,213000000.0
2009-06-08 19:35:00,1.7515,1.75185,1.7512,1.75135,210200000.0
2009-06-08 19:36:00,1.7514,1.7518,1.7512,1.7517,297400000.0
2009-06-08 19:37:00,1.7517,1.7523,1.7517,1.752,310400000.0
2009-06-08 19:38:00,1.75205,1.7521,1.7518,1.752,368200000.0
2009-06-08 19:39:00,1.752,1.75205,1.75175,1.7518,210800001.0
2009-06-08 19:40:00,1.7518,1.752,1.75145,1.7516,612200000.0
2009-06-08 19:41:00,1.7516,1.7516,1.7509,1.7512,443200000.0
2009-06-08 19:42:00,1.7512,1.7512,1.7507,1.75075,340400000.0
2009-06-08 19:43:00,1.75075,1.7512,1.75075,1.7511,223000000.0
2009-06-08 19:44:00,1.7511,1.7511,1.7502,1.7508,556800000.0
2009-06-08 19:45:00,1.7509,1.7515,1.7509,1.7514,409000000.0
2009-06-08 19:46:00,1.7515,1.75185,1.7514,1.75155,660800000.0
2009-06-08 19:47:00,1.75155,1.75185,1.7514,1.75165,478800000.0
2009-06-08 19:48:00,1.75155,1.752,1.75145,1.7515,357800000.0
2009-06-08 19:49:00,1.75145,1.7518,1.75135,1.7515,567000000.0
2009-06-08 19:50:00,1.75155,1.75185,1.75145,1.7515,665800000.0
2009-06-08 19:51:00,1.75155,1.75245,1.75155,1.75205,508400000.0
2009-06-08 19:52:00,1.75205,1.75275,1.75165,1.75275,528600000.0
2009-06-08 19:53:00,1.75275,1.7528,1.7521,1.7522,505200000.0
2009-06-08 19:54:00,1.7522,1.7527,1.7522,1.75265,465800000.0
2009-06-08 19:55:00,1.75265,1.75265,1.7517,1.75195,695000000.0
2009-06-08 19:56:00,1.75195,1.75195,1.7518,1.75195,223400000.0
2009-06-08 19:57:00,1.7519,1.752,1.75185,1.75195,74200000.0
2009-06-08 19:58:00,1.7519,1.7522,1.75175,1.75195,388400000.0
2009-06-08 19:59:00,1.75195,1.75215,1.75175,1.7519,150100000.0
2009-06-08 20:00:00,1.7518,1.7519,1.75165,1.7518,307800000.0
2009-06-08 20:01:00,1.7518,1.7519,1.75165,1.7519,301200000.0
2009-06-08 20:02:00,1.7519,1.7522,1.7516,1.75215,572200000.0
2009-06-08 20:03:00,1.7522,1.7524,1.752,1.7523,366400000.0
2009-06-08 20:04:00,1.7523,1.7523,1.7516,1.75205,417000000.0
2009-06-08 20:05:00,1.75205,1.75235,1.75195,1.752,215000000.0
2009-06-08 20:06:00,1.75205,1.75225,1.75195,1.7521,198600000.0
2009-06-08 20:07:00,1.7521,1.75215,1.75185,1.75205,506600000.0
2009-06-08 20:08:00,1.75215,1.75225,1.7519,1.75225,298600000.0
2009-06-08 20:09:00,1.75225,1.7523,1.7521,1.7522,145400000.0
2009-06-08 20:10:00,1.7522,1.75225,1.75195,1.7521,144000000.0
2009-06-08 20:11:00,1.7521,1.7524,1.7519,1.75205,306400000.0
2009-06-08 20:12:00,1.7521,1.75215,1.7515,1.75195,293200000.0
2009-06-08 20:13:00,1.7518,1.7521,1.7518,1.7519,274000000.0
2009-06-08 20:14:00,1.75195,1.75205,1.7515,1.75165,304200000.0
2009-06-08 20:15:00,1.75155,1.7517,1.7512,1.75155,329400000.0
2009-06-08 20:16:00,1.75155,1.7516,1.75115,1.75135,196800000.0
2009-06-08 20:17:00,1.75135,1.75155,1.7513,1.7514,202400000.0
2009-06-08 20:18:00,1.7514,1.75175,1.75135,1.75175,183000000.0
2009-06-08 20:19:00,1.75175,1.75215,1.75175,1.7521,199800000.0
2009-06-08 20:20:00,1.7521,1.7521,1.75185,1.752,120800000.0
2009-06-08 20:21:00,1.752,1.75215,1.75185,1.75195,166600000.0
2009-06-08 20:22:00,1.752,1.75245,1.75195,1.7523,233800000.0
2009-06-08 20:23:00,1.7523,1.7524,1.7513,1.75185,338600000.0
2009-06-08 20:24:00,1.75185,1.75285,1.7517,1.7523,425000000.0
2009-06-08 20:25:00,1.7523,1.75285,1.7521,1.7525,353400000.0
2009-06-08 20:26:00,1.7525,1.75285,1.7516,1.7516,305600000.0
2009-06-08 20:27:00,1.75175,1.75215,1.75175,1.75195,333000000.0
2009-06-08 20:28:00,1.75195,1.7521,1.75155,1.7518,238800000.0
2009-06-08 20:29:00,1.7518,1.75245,1.7518,1.7523,296000000.0
2009-06-08 20:30:00,1.7523,1.75255,1.75215,1.7522,419400000.0
2009-06-08 20:31:00,1.75225,1.75225,1.75155,1.7519,303400000.0
2009-06-08 20:32:00,1.75195,1.75235,1.75195,1.75215,148800000.0
2009-06-08 20:33:00,1.75215,1.75245,1.7521,1.75225,171200000.0
2009-06-08 20:34:00,1.75225,1.75255,1.75205,1.75225,230400000.0
2009-06-08 20:35:00,1.75225,1.75235,1.75195,1.7522,197000000.0
2009-06-08 20:36:00,1.75215,1.7522,1.7518,1.75185,261400000.0
2009-06-08 20:37:00,1.75185,1.75205,1.75175,1.75175,81400000.0
2009-06-08 20:38:00,1.75175,1.75185,1.75165,1.7518,202800000.0
2009-06-08 20:39:00,1.75175,1.75195,1.75165,1.7517,154000000.0
2009-06-08 20:40:00,1.75175,1.75195,1.7517,1.75185,224800000.0
2009-06-08 20:41:00,1.75195,1.75205,1.7518,1.752,97000000.0
2009-06-08 20:42:00,1.7521,1.75225,1.75195,1.7522,177400000.0
2009-06-08 20:43:00,1.75215,1.75225,1.75205,1.75225,223000000.0
2009-06-08 20:44:00,1.7523,1.75285,1.7522,1.75285,231600000.0
2009-06-08 20:45:00,1.7528,1.7528,1.7522,1.75265,412800000.0
2009-06-08 20:46:00,1.75265,1.7527,1.7521,1.75225,398800000.0
2009-06-08 20:47:00,1.75225,1.7524,1.7521,1.75225,368600000.0
2009-06-08 20:48:00,1.75225,1.75235,1.7516,1.7518,384200000.0
2009-06-08 20:49:00,1.75185,1.75205,1.7516,1.7519,389600000.0
2009-06-08 20:50:00,1.75195,1.7521,1.75185,1.7521,148000000.0
2009-06-08 20:51:00,1.7522,1.75245,1.75215,1.75235,272800000.0
2009-06-08 20:52:00,1.75235,1.7524,1.75225,1.75235,188800000.0
2009-06-08 20:53:00,1.75235,1.7524,1.75215,1.7522,158600000.0
2009-06-08 20:54:00,1.7522,1.7523,1.7516,1.7518,317000000.0
2009-06-08 20:55:00,1.75175,1.75205,1.7516,1.7519,366200000.0
2009-06-08 20:56:00,1.75195,1.75195,1.7516,1.7519,351800000.0
2009-06-08 20:57:00,1.75185,1.75215,1.7516,1.75215,392200000.0
2009-06-08 20:58:00,1.7521,1.7522,1.7519,1.75215,237400000.0
2009-06-08 20:59:00,1.75215,1.75215,1.75125,1.7513,462800000.0
2009-06-08 21:00:00,1.7514,1.75165,1.75135,1.75135,347800000.0
2009-06-08 21:01:00,1.7515,1.7522,1.7512,1.75205,428600000.0
2009-06-08 21:02:00,1.752,1.7521,1.75165,1.75195,201000000.0
2009-06-08 21:03:00,1.7519,1.7523,1.7518,1.7523,576400000.0
2009-06-08 21:04:00,1.75225,1.7526,1.7522,1.75235,233600000.0
2009-06-08 21:05:00,1.7524,1.75275,1.752,1.75235,275400000.0
2009-06-08 21:06:00,1.7521,1.75245,1.7521,1.7523,119600000.0
2009-06-08 21:07:00,1.7522,1.7524,1.75205,1.75205,217600000.0
2009-06-08 21:08:00,1.7521,1.7525,1.75205,1.75225,361600000.0
2009-06-08 21:09:00,1.75225,1.7524,1.75205,1.75205,262800000.0
2009-06-08 21:10:00,1.752,1.752,1.75085,1.75115,357600000.0
2009-06-08 21:11:00,1.75115,1.7512,1.7508,1.75085,438400000.0
2009-06-08 21:12:00,1.75085,1.7509,1.75065,1.7507,76800000.0
2009-06-08 21:13:00,1.7507,1.7516,1.7506,1.7513,140600000.0
2009-06-08 21:14:00,1.7513,1.75165,1.751,1.7515,172800000.0
2009-06-08 21:15:00,1.7515,1.7515,1.75125,1.75135,130400000.0
2009-06-08 21:16:00,1.75145,1.75165,1.75145,1.75155,46000000.0
2009-06-08 21:17:00,1.7516,1.7518,1.75095,1.7516,290600000.0
2009-06-08 21:18:00,1.75165,1.7525,1.75165,1.7524,305400000.0
2009-06-08 21:19:00,1.7524,1.75285,1.7522,1.7528,371400000.0
2009-06-08 21:20:00,1.7528,1.753,1.75245,1.75265,299200000.0
2009-06-08 21:21:00,1.75265,1.75285,1.7523,1.7525,341400000.0
2009-06-08 21:22:00,1.7524,1.7529,1.7521,1.75285,368200000.0
2009-06-08 21:23:00,1.7529,1.75305,1.75235,1.75255,321200000.0
2009-06-08 21:24:00,1.75255,1.75305,1.75255,1.75295,294200000.0
2009-06-08 21:25:00,1.75285,1.75315,1.7526,1.75265,465800000.0
2009-06-08 21:26:00,1.75265,1.75285,1.75265,1.75275,263000000.0
2009-06-08 21:27:00,1.7528,1.75305,1.7522,1.7524,315400000.0
2009-06-08 21:28:00,1.7524,1.7537,1.7524,1.7535,466800000.0
2009-06-08 21:29:00,1.7535,1.7535,1.7528,1.7528,526800000.0
2009-06-08 21:30:00,1.7528,1.753,1.7526,1.75275,427200000.0
2009-06-08 21:31:00,1.75275,1.7535,1.7526,1.75345,446600000.0
2009-06-08 21:32:00,1.7535,1.75355,1.7528,1.75295,329600000.0
2009-06-08 21:33:00,1.75295,1.7534,1.75265,1.7529,449600000.0
2009-06-08 21:34:00,1.75285,1.75315,1.75235,1.75285,438799998.0
2009-06-08 21:35:00,1.75285,1.7535,1.75245,1.75335,543400000.0
2009-06-08 21:36:00,1.7534,1.7536,1.7529,1.75335,590200000.0
2009-06-08 21:37:00,1.75335,1.7536,1.7524,1.75275,514400000.0
2009-06-08 21:38:00,1.7527,1.7531,1.7523,1.75295,420200000.0
2009-06-08 21:39:00,1.753,1.753,1.7524,1.75265,403999999.0
2009-06-08 21:40:00,1.7526,1.75295,1.75225,1.7524,328000000.0
2009-06-08 21:41:00,1.7524,1.75285,1.75205,1.75245,417999999.0
2009-06-08 21:42:00,1.7524,1.75255,1.75225,1.75245,198200000.0
2009-06-08 21:43:00,1.75245,1.75245,1.75225,1.75245,117800000.0
2009-06-08 21:44:00,1.75245,1.7525,1.75225,1.75245,124200000.0
2009-06-08 21:45:00,1.7523,1.7524,1.75195,1.7523,213400000.0
2009-06-08 21:46:00,1.7523,1.75255,1.75205,1.75245,268200000.0
2009-06-08 21:47:00,1.7524,1.7524,1.7521,1.7522,319600000.0
2009-06-08 21:48:00,1.7522,1.7522,1.7517,1.75195,351600000.0
2009-06-08 21:49:00,1.7519,1.75195,1.75175,1.75175,351200000.0
2009-06-08 21:50:00,1.7519,1.752,1.75175,1.75175,237600000.0
2009-06-08 21:51:00,1.75175,1.752,1.7512,1.7519,371200000.0
2009-06-08 21:52:00,1.752,1.752,1.7514,1.75165,327000000.0
2009-06-08 21:53:00,1.75165,1.75175,1.7514,1.7514,219800000.0
2009-06-08 21:54:00,1.75155,1.75175,1.75155,1.7516,155400000.0
2009-06-08 21:55:00,1.75155,1.7517,1.7515,1.7517,88400000.0
2009-06-08 21:56:00,1.7517,1.7517,1.75135,1.75135,19200000.0
2009-06-08 21:57:00,1.75175,1.7522,1.7515,1.75195,337600000.0
2009-06-08 21:58:00,1.75185,1.7524,1.7518,1.75185,368200000.0
2009-06-08 21:59:00,1.7519,1.75235,1.7518,1.7522,410999999.0
2009-06-08 22:00:00,1.7522,1.7526,1.75185,1.752,384400000.0
2009-06-08 22:01:00,1.752,1.7524,1.752,1.752,183200000.0
2009-06-08 22:02:00,1.752,1.7521,1.75195,1.75195,92400000.0
2009-06-08 22:03:00,1.75195,1.752,1.75195,1.75195,43400000.0
2009-06-08 22:04:00,1.7521,1.7522,1.7519,1.75195,100600000.0
2009-06-08 22:05:00,1.75195,1.7523,1.7519,1.75215,258600000.0
2009-06-08 22:06:00,1.75215,1.7522,1.7517,1.7518,213200000.0
2009-06-08 22:07:00,1.752,1.7523,1.7519,1.7521,132000000.0
2009-06-08 22:08:00,1.75235,1.75245,1.75205,1.7523,190400000.0
2009-06-08 22:09:00,1.7523,1.7524,1.75205,1.75205,351399999.0
2009-06-08 22:10:00,1.75205,1.7524,1.75205,1.75235,108200000.0
2009-06-08 22:11:00,1.75225,1.7527,1.75215,1.75215,126200000.0
2009-06-08 22:12:00,1.75215,1.7525,1.75215,1.7524,102000000.0
2009-06-08 22:13:00,1.7524,1.7527,1.7524,1.75265,121400000.0
2009-06-08 22:14:00,1.7526,1.7526,1.7525,1.7525,83800000.0
2009-06-08 22:15:00,1.75245,1.75245,1.7524,1.75245,47800000.0
2009-06-08 22:16:00,1.75245,1.75265,1.75245,1.7526,156400000.0
2009-06-08 22:17:00,1.75265,1.75295,1.7525,1.75265,508200000.0
2009-06-08 22:18:00,1.7526,1.7527,1.7526,1.7526,74600000.0
2009-06-08 22:19:00,1.7526,1.7526,1.7524,1.7526,46600000.0
2009-06-08 22:20:00,1.7526,1.75265,1.7524,1.75265,111000000.0
2009-06-08 22:21:00,1.75265,1.75265,1.75225,1.7526,79800000.0
2009-06-08 22:22:00,1.7525,1.7528,1.7522,1.7526,199200000.0
2009-06-08 22:23:00,1.7525,1.75265,1.75245,1.7525,44000000.0
2009-06-08 22:24:00,1.7525,1.75255,1.75215,1.75215,34800000.0
2009-06-08 22:25:00,1.7521,1.7525,1.75205,1.75235,85000000.0
2009-06-08 22:26:00,1.75245,1.7526,1.75235,1.75235,92800000.0
2009-06-08 22:27:00,1.7524,1.75245,1.7522,1.75225,268799999.0
2009-06-08 22:28:00,1.7522,1.7526,1.75205,1.7523,126800000.0
2009-06-08 22:29:00,1.7527,1.75285,1.75245,1.7527,159800000.0
2009-06-08 22:30:00,1.7527,1.7529,1.75205,1.7524,154800000.0
2009-06-08 22:31:00,1.7526,1.75265,1.75245,1.7525,121800000.0
2009-06-08 22:32:00,1.7531,1.7531,1.7526,1.75295,64400000.0
2009-06-08 22:33:00,1.75295,1.75295,1.75235,1.75235,21600000.0
2009-06-08 22:34:00,1.75255,1.75265,1.7525,1.7525,121000000.0
2009-06-08 22:35:00,1.75245,1.75255,1.75245,1.75255,50800000.0
2009-06-08 22:36:00,1.7526,1.7527,1.75255,1.7527,125600000.0
2009-06-08 22:37:00,1.7527,1.7528,1.7522,1.7525,244200000.0
2009-06-08 22:38:00,1.7526,1.75305,1.75245,1.75275,192000000.0
2009-06-08 22:39:00,1.7533,1.7535,1.7524,1.75255,436800000.0
2009-06-08 22:40:00,1.7526,1.7529,1.7522,1.7523,297600000.0
2009-06-08 22:41:00,1.75245,1.75295,1.75195,1.7528,169600000.0
2009-06-08 22:42:00,1.7528,1.75285,1.752,1.75215,226000000.0
2009-06-08 22:43:00,1.75215,1.75235,1.7521,1.75235,75800000.0
2009-06-08 22:44:00,1.7523,1.7524,1.7519,1.75205,62200000.0
2009-06-08 22:45:00,1.752,1.75225,1.7519,1.752,257600000.0
2009-06-08 22:46:00,1.752,1.752,1.7514,1.7514,163200000.0
2009-06-08 22:47:00,1.75145,1.75145,1.75115,1.75115,11000000.0
2009-06-08 22:48:00,1.75125,1.75125,1.75125,1.75125,22400000.0
2009-06-08 22:49:00,1.75125,1.7521,1.75125,1.75205,93200000.0
2009-06-08 22:50:00,1.75215,1.7524,1.75185,1.75215,146400000.0
2009-06-08 22:51:00,1.7523,1.7523,1.7517,1.7521,78000000.0
2009-06-08 22:52:00,1.7522,1.7522,1.7519,1.75195,86600000.0
2009-06-08 22:53:00,1.75142,1.75174,1.7513,1.75147,22400000.0
2009-06-08 22:54:00,1.752,1.7524,1.7518,1.75225,291600000.0
2009-06-08 22:55:00,1.75225,1.75235,1.75205,1.75205,100200000.0
2009-06-08 22:56:00,1.75205,1.7523,1.75205,1.75225,40000000.0
2009-06-08 22:57:00,1.75215,1.7522,1.75205,1.7521,64000000.0
2009-06-08 22:58:00,1.7521,1.7521,1.7513,1.7515,278400000.0
2009-06-08 22:59:00,1.75145,1.75175,1.75135,1.7516,64400000.0
2009-06-08 23:00:00,1.75165,1.75165,1.75165,1.75165,2600000.0
2009-06-08 23:01:00,1.75145,1.7516,1.75105,1.75105,6000000.0
2009-06-08 23:02:00,1.75135,1.75215,1.7512,1.75215,49000000.0
2009-06-08 23:03:00,1.7521,1.75225,1.7514,1.75165,72800000.0
2009-06-08 23:04:00,1.7518,1.7518,1.75135,1.7515,49400000.0
2009-06-08 23:05:00,1.7516,1.7519,1.7515,1.7519,22600000.0
2009-06-08 23:06:00,1.7521,1.75215,1.75175,1.75195,20800000.0
2009-06-08 23:07:00,1.75195,1.75195,1.7516,1.7518,19000000.0
2009-06-08 23:08:00,1.7517,1.7519,1.7517,1.7519,23200000.0
2009-06-08 23:09:00,1.75175,1.75185,1.7517,1.75175,60800000.0
2009-06-08 23:10:00,1.75175,1.75175,1.75125,1.75145,37000000.0
2009-06-08 23:11:00,1.75145,1.75155,1.7514,1.75145,22400000.0
2009-06-08 23:12:00,1.7514,1.75145,1.7512,1.7514,36200000.0
2009-06-08 23:13:00,1.7515,1.7515,1.7514,1.7515,11800000.0
2009-06-08 23:14:00,1.7515,1.7517,1.7515,1.75165,25600000.0
2009-06-08 23:15:00,1.7517,1.7522,1.75165,1.7522,45000000.0
2009-06-08 23:16:00,1.75215,1.75275,1.75185,1.75245,77000000.0
2009-06-08 23:17:00,1.7526,1.7527,1.75205,1.75225,162800000.0
2009-06-08 23:18:00,1.7523,1.75245,1.75225,1.75235,16600000.0
2009-06-08 23:19:00,1.75235,1.75235,1.75215,1.75225,31200000.0
2009-06-08 23:20:00,1.75225,1.75235,1.7517,1.7522,50400000.0
2009-06-08 23:21:00,1.75215,1.75215,1.75165,1.752,96000000.0
2009-06-08 23:22:00,1.75205,1.7524,1.7518,1.7522,114600000.0
2009-06-08 23:23:00,1.75175,1.7523,1.75175,1.7521,42600000.0
2009-06-08 23:24:00,1.7521,1.75235,1.75205,1.75215,52000000.0
2009-06-08 23:25:00,1.75195,1.7521,1.75195,1.7521,14000000.0
2009-06-08 23:26:00,1.75185,1.7519,1.75175,1.75175,15600000.0
2009-06-08 23:27:00,1.7514,1.7516,1.7514,1.7516,6400000.0
2009-06-08 23:28:00,1.75175,1.75175,1.75165,1.75165,42400000.0
2009-06-08 23:29:00,1.75175,1.75175,1.7517,1.7517,18200000.0
2009-06-08 23:30:00,1.7517,1.7518,1.7515,1.75155,75000000.0
2009-06-08 23:31:00,1.7516,1.7516,1.75145,1.75145,33800000.0
2009-06-08 23:32:00,1.7515,1.7515,1.7513,1.75135,30800000.0
2009-06-08 23:33:00,1.75135,1.75165,1.7513,1.75165,159800000.0
2009-06-08 23:34:00,1.7517,1.7518,1.7517,1.7517,67600000.0
2009-06-08 23:35:00,1.7517,1.75175,1.7514,1.7514,101000000.0
2009-06-08 23:36:00,1.7515,1.7515,1.75105,1.75135,68000000.0
2009-06-08 23:37:00,1.7511,1.75115,1.75095,1.751,26400000.0
2009-06-08 23:38:00,1.75105,1.75115,1.751,1.7511,39400000.0
2009-06-08 23:39:00,1.7511,1.75135,1.75105,1.75105,44200000.0
2009-06-08 23:40:00,1.7506,1.75087,1.75047,1.75087,42800000.0
2009-06-08 23:41:00,1.75105,1.7511,1.75105,1.75105,20800000.0
2009-06-08 23:42:00,1.75115,1.75115,1.75065,1.75065,33400000.0
2009-06-08 23:43:00,1.75075,1.75075,1.7503,1.7507,37000000.0
2009-06-08 23:44:00,1.75075,1.7509,1.7507,1.7507,27000000.0
2009-06-08 23:45:00,1.75075,1.751,1.75075,1.7509,22400000.0
2009-06-08 23:46:00,1.75095,1.75095,1.75095,1.75095,1000000.0
2009-06-08 23:47:00,1.7509,1.75095,1.75085,1.75095,30200000.0
2009-06-08 23:48:00,1.75105,1.7511,1.751,1.7511,7000000.0
2009-06-08 23:49:00,1.75115,1.75125,1.75115,1.75125,3000000.0
2009-06-08 23:50:00,1.75074,1.75114,1.75074,1.75113,102800000.0
2009-06-08 23:51:00,1.7512,1.7514,1.7512,1.7514,3000000.0
2009-06-08 23:52:00,1.75135,1.7514,1.75135,1.7514,2000000.0
2009-06-08 23:53:00,1.7514,1.7514,1.75135,1.75135,2000000.0
2009-06-08 23:54:00,1.7512,1.7512,1.7512,1.7512,2000000.0
2009-06-08 23:55:00,1.7512,1.7512,1.7512,1.7512,1000000.0
2009-06-08 23:56:00,1.75057,1.75101,1.75057,1.75077,107600000.0
2009-06-08 23:57:00,1.75119,1.75119,1.75089,1.75089,111200000.0
2009-06-08 23:58:00,1.75115,1.7512,1.75115,1.7512,2000000.0
2009-06-08 23:59:00,1.75115,1.7512,1.75115,1.75115,5600000.0
2009-06-09 00:00:00,1.75105,1.75125,1.751,1.7512,21400000.0
2009-06-09 00:01:00,1.75125,1.75125,1.7512,1.75125,10000000.0
2009-06-09 00:02:00,1.75125,1.75125,1.75125,1.75125,2000000.0
2009-06-09 00:03:00,1.7512,1.75135,1.75115,1.75135,24000000.0
2009-06-09 00:04:00,1.7513,1.7515,1.7513,1.7513,18000000.0
2009-06-09 00:05:00,1.7513,1.7514,1.7513,1.7514,3000000.0
2009-06-09 00:06:00,1.75145,1.75145,1.7514,1.75145,10000000.0
2009-06-09 00:07:00,1.7511,1.7511,1.75035,1.7506,56400000.0
2009-06-09 00:08:00,1.75055,1.7507,1.7501,1.7505,68000000.0
2009-06-09 00:09:00,1.75035,1.75075,1.75035,1.7507,12400000.0
2009-06-09 00:10:00,1.7508,1.7508,1.75075,1.75075,4000000.0
2009-06-09 00:11:00,1.75075,1.7515,1.75065,1.7512,33800000.0
2009-06-09 00:12:00,1.7512,1.7514,1.7512,1.7514,4000000.0
2009-06-09 00:13:00,1.75135,1.75135,1.751,1.751,11000000.0
2009-06-09 00:14:00,1.75105,1.75105,1.75105,1.75105,1000000.0
2009-06-09 00:15:00,1.75095,1.751,1.75095,1.751,2000000.0
2009-06-09 00:16:00,1.751,1.75105,1.7509,1.75095,25800000.0
2009-06-09 00:17:00,1.751,1.7512,1.7509,1.7511,25600000.0
2009-06-09 00:18:00,1.75115,1.7512,1.7511,1.7512,23200000.0
2009-06-09 00:19:00,1.7512,1.75195,1.7511,1.75195,29200000.0
2009-06-09 00:20:00,1.75185,1.75265,1.75095,1.75105,82400000.0
2009-06-09 00:21:00,1.75125,1.75185,1.75125,1.7515,56000000.0
2009-06-09 00:22:00,1.7517,1.75175,1.75155,1.75155,16000000.0
2009-06-09 00:23:00,1.75145,1.75145,1.7508,1.751,15000000.0
2009-06-09 00:24:00,1.751,1.75115,1.751,1.75105,8000000.0
2009-06-09 00:25:00,1.7512,1.7512,1.75115,1.75115,2000000.0
2009-06-09 00:26:00,1.7511,1.7512,1.7511,1.75115,7000000.0
2009-06-09 00:27:00,1.7511,1.75145,1.7506,1.75115,96600000.0
2009-06-09 00:28:00,1.75115,1.7514,1.75105,1.75125,117200000.0
2009-06-09 00:29:00,1.75125,1.75135,1.75065,1.75065,59000000.0
2009-06-09 00:30:00,1.7506,1.7511,1.7506,1.751,106800000.0
2009-06-09 00:31:00,1.75095,1.75135,1.75095,1.75105,128000000.0
2009-06-09 00:32:00,1.75105,1.7511,1.74975,1.75015,101600000.0
2009-06-09 00:33:00,1.75025,1.7507,1.7502,1.7504,60600000.0
2009-06-09 00:34:00,1.7504,1.75045,1.7501,1.75045,64800000.0
2009-06-09 00:35:00,1.75045,1.7506,1.75005,1.7503,78000000.0
2009-06-09 00:36:00,1.7504,1.75045,1.75025,1.75025,19600000.0
2009-06-09 00:37:00,1.75025,1.7504,1.7502,1.7502,18800000.0
2009-06-09 00:38:00,1.7502,1.75025,1.7501,1.75015,13200000.0
2009-06-09 00:39:00,1.75015,1.75025,1.75,1.75025,10200000.0
2009-06-09 00:40:00,1.75005,1.7502,1.74985,1.75005,23400000.0
2009-06-09 00:41:00,1.7501,1.75015,1.75,1.7501,24000000.0
2009-06-09 00:42:00,1.75005,1.75015,1.7499,1.75,38400000.0
2009-06-09 00:43:00,1.75005,1.75005,1.7499,1.74995,10600000.0
2009-06-09 00:44:00,1.7499,1.75025,1.7497,1.7497,57200000.0
2009-06-09 00:45:00,1.7498,1.75005,1.7498,1.75,22600000.0
2009-06-09 00:46:00,1.75005,1.75045,1.75005,1.7504,27400000.0
2009-06-09 00:47:00,1.75045,1.75045,1.75045,1.75045,1000000.0
2009-06-09 00:48:00,1.75055,1.75085,1.7502,1.7502,42000000.0
2009-06-09 00:49:00,1.7503,1.75035,1.75015,1.7503,17600000.0
2009-06-09 00:50:00,1.7505,1.75095,1.7504,1.7506,36400000.0
2009-06-09 00:51:00,1.7505,1.7505,1.74995,1.74995,102200000.0
2009-06-09 00:52:00,1.7499,1.74995,1.7497,1.7498,41000000.0
2009-06-09 00:53:00,1.74975,1.74975,1.7493,1.7493,65600000.0
2009-06-09 00:54:00,1.7493,1.7495,1.7493,1.7495,29800000.0
2009-06-09 00:55:00,1.7497,1.7498,1.74945,1.7497,29000000.0
2009-06-09 00:56:00,1.7497,1.75,1.7496,1.74975,87200000.0
2009-06-09 00:57:00,1.7496,1.7496,1.7495,1.7495,5000000.0
2009-06-09 00:58:00,1.7496,1.74985,1.7496,1.74975,24000000.0
2009-06-09 00:59:00,1.74975,1.75005,1.7497,1.75,33800000.0
2009-06-09 01:00:00,1.7497,1.7499,1.7496,1.7499,30200000.0
2009-06-09 01:01:00,1.75,1.75125,1.74995,1.75095,207200000.0
2009-06-09 01:02:00,1.7511,1.7516,1.751,1.7513,119800000.0
2009-06-09 01:03:00,1.75125,1.75125,1.7506,1.75065,85800000.0
2009-06-09 01:04:00,1.7506,1.75085,1.75055,1.7508,71200000.0
2009-06-09 01:05:00,1.75085,1.7512,1.7507,1.75105,177800000.0
2009-06-09 01:06:00,1.751,1.7514,1.751,1.75115,48400000.0
2009-06-09 01:07:00,1.75135,1.75135,1.75095,1.75095,89400000.0
2009-06-09 01:08:00,1.75095,1.75115,1.75075,1.75095,72400000.0
2009-06-09 01:09:00,1.75075,1.7509,1.75055,1.7509,61200000.0
2009-06-09 01:10:00,1.75105,1.7511,1.7509,1.75105,15800000.0
2009-06-09 01:11:00,1.75105,1.7512,1.75095,1.751,121400000.0
2009-06-09 01:12:00,1.75115,1.7518,1.75115,1.7518,280200000.0
2009-06-09 01:13:00,1.7518,1.7518,1.751,1.7511,227000000.0
2009-06-09 01:14:00,1.75115,1.7517,1.7511,1.7515,146400000.0
2009-06-09 01:15:00,1.75155,1.75175,1.7515,1.7516,46400000.0
2009-06-09 01:16:00,1.75155,1.75155,1.7514,1.7514,15600000.0
2009-06-09 01:17:00,1.7515,1.7515,1.75125,1.75125,51800000.0
2009-06-09 01:18:00,1.75125,1.75145,1.75125,1.75125,84400000.0
2009-06-09 01:19:00,1.75125,1.75125,1.75115,1.7512,30000000.0
2009-06-09 01:20:00,1.7512,1.7513,1.75115,1.7512,117400000.0
2009-06-09 01:21:00,1.7512,1.75195,1.751,1.75175,150600000.0
2009-06-09 01:22:00,1.75175,1.7519,1.75115,1.7513,142800000.0
2009-06-09 01:23:00,1.7512,1.7519,1.7509,1.75155,322000000.0
2009-06-09 01:24:00,1.75155,1.7518,1.75065,1.75135,206200000.0
2009-06-09 01:25:00,1.75115,1.75125,1.75065,1.75085,330600000.0
2009-06-09 01:26:00,1.75085,1.75125,1.75085,1.75115,169000000.0
2009-06-09 01:27:00,1.7513,1.75155,1.7513,1.75145,127000000.0
2009-06-09 01:28:00,1.7515,1.75155,1.751,1.7511,78000000.0
2009-06-09 01:29:00,1.7511,1.75125,1.751,1.7512,163200000.0
2009-06-09 01:30:00,1.75125,1.7514,1.75105,1.7513,160600000.0
2009-06-09 01:31:00,1.7513,1.7514,1.751,1.751,287800000.0
2009-06-09 01:32:00,1.751,1.7511,1.751,1.7511,9000000.0
2009-06-09 01:33:00,1.75105,1.7512,1.75105,1.75115,29800000.0
2009-06-09 01:34:00,1.75115,1.7514,1.751,1.7513,171200000.0
2009-06-09 01:35:00,1.7513,1.7513,1.75105,1.75105,73400000.0
2009-06-09 01:36:00,1.75105,1.75105,1.7504,1.7505,145000000.0
2009-06-09 01:37:00,1.7506,1.75115,1.75045,1.7506,72000000.0
2009-06-09 01:38:00,1.7506,1.751,1.7506,1.751,154400000.0
2009-06-09 01:39:00,1.751,1.7513,1.7509,1.75095,107400000.0
2009-06-09 01:40:00,1.751,1.75125,1.7508,1.75125,223400000.0
2009-06-09 01:41:00,1.75125,1.7513,1.751,1.75125,157800000.0
2009-06-09 01:42:00,1.7514,1.75215,1.7514,1.75215,307600000.0
2009-06-09 01:43:00,1.75215,1.75225,1.7519,1.75205,156200000.0
2009-06-09 01:44:00,1.7521,1.75215,1.7518,1.75185,74200000.0
2009-06-09 01:45:00,1.7519,1.75215,1.7516,1.7518,103800000.0
2009-06-09 01:46:00,1.7516,1.75235,1.7511,1.752,278200000.0
2009-06-09 01:47:00,1.752,1.75225,1.75155,1.75195,220200000.0
2009-06-09 01:48:00,1.75185,1.7521,1.75145,1.75205,184800000.0
2009-06-09 01:49:00,1.7521,1.7524,1.75205,1.75215,130000000.0
2009-06-09 01:50:00,1.75225,1.75255,1.75185,1.75185,276400000.0
2009-06-09 01:51:00,1.75185,1.75205,1.7518,1.75195,90000000.0
2009-06-09 01:52:00,1.7518,1.75215,1.75145,1.75215,176600000.0
2009-06-09 01:53:00,1.75245,1.7525,1.75195,1.7521,122200000.0
2009-06-09 01:54:00,1.752,1.75245,1.752,1.75235,47200000.0
2009-06-09 01:55:00,1.75205,1.75275,1.752,1.7527,100000000.0
2009-06-09 01:56:00,1.7527,1.7527,1.75235,1.75255,139600000.0
2009-06-09 01:57:00,1.7525,1.75305,1.7523,1.75305,146000000.0
2009-06-09 01:58:00,1.75295,1.75335,1.75205,1.75205,210800000.0
2009-06-09 01:59:00,1.7522,1.75315,1.7522,1.7527,136800000.0
2009-06-09 02:00:00,1.7527,1.75395,1.7522,1.7535,259400000.0
2009-06-09 02:01:00,1.7535,1.75395,1.75295,1.7535,245400000.0
2009-06-09 02:02:00,1.7533,1.75355,1.75315,1.75345,105800000.0
2009-06-09 02:03:00,1.7534,1.75375,1.75295,1.7531,240000000.0
2009-06-09 02:04:00,1.75305,1.75325,1.75255,1.75305,241400000.0
2009-06-09 02:05:00,1.75305,1.75305,1.75215,1.75275,202600000.0
2009-06-09 02:06:00,1.75275,1.7533,1.75195,1.7533,200800000.0
2009-06-09 02:07:00,1.7534,1.75375,1.7534,1.7534,212800000.0
2009-06-09 02:08:00,1.7534,1.7534,1.7526,1.75275,181800000.0
2009-06-09 02:09:00,1.75285,1.753,1.7528,1.7528,67200000.0
2009-06-09 02:10:00,1.753,1.75305,1.7529,1.7529,62600000.0
2009-06-09 02:11:00,1.75295,1.7537,1.75295,1.75335,258200000.0
2009-06-09 02:12:00,1.75335,1.75355,1.7527,1.75305,309000000.0
2009-06-09 02:13:00,1.753,1.7531,1.7529,1.7531,163400000.0
2009-06-09 02:14:00,1.75315,1.75325,1.753,1.7531,106800000.0
2009-06-09 02:15:00,1.75315,1.75335,1.7531,1.7533,47600000.0
2009-06-09 02:16:00,1.7533,1.7533,1.7522,1.75225,244000000.0
2009-06-09 02:17:00,1.7523,1.753,1.7521,1.75265,241000000.0
2009-06-09 02:18:00,1.75245,1.75275,1.75225,1.75275,146800000.0
2009-06-09 02:19:00,1.75275,1.75295,1.7525,1.7527,88800000.0
2009-06-09 02:20:00,1.75275,1.75285,1.75255,1.7526,100000000.0
2009-06-09 02:21:00,1.7526,1.7529,1.75245,1.75285,102000000.0
2009-06-09 02:22:00,1.7529,1.75315,1.7529,1.753,51400000.0
2009-06-09 02:23:00,1.7531,1.7531,1.7529,1.7529,11000000.0
2009-06-09 02:24:00,1.75295,1.75295,1.75285,1.75285,38200000.0
2009-06-09 02:25:00,1.7529,1.7533,1.75285,1.7532,76800000.0
2009-06-09 02:26:00,1.7532,1.75325,1.75305,1.75305,76400000.0
2009-06-09 02:27:00,1.75295,1.75315,1.75285,1.753,46800000.0
2009-06-09 02:28:00,1.75305,1.75325,1.75305,1.7532,61800000.0
2009-06-09 02:29:00,1.75325,1.7533,1.7532,1.75325,53400000.0
2009-06-09 02:30:00,1.7533,1.7537,1.75315,1.7534,169200000.0
2009-06-09 02:31:00,1.7534,1.7536,1.75335,1.7534,49200000.0
2009-06-09 02:32:00,1.75335,1.7534,1.75335,1.7534,94800000.0
2009-06-09 02:33:00,1.7534,1.7536,1.7533,1.7534,96800000.0
2009-06-09 02:34:00,1.75345,1.7538,1.75315,1.75375,70400000.0
2009-06-09 02:35:00,1.7537,1.7538,1.7537,1.75375,15000000.0
2009-06-09 02:36:00,1.7537,1.754,1.7537,1.7538,36200000.0
2009-06-09 02:37:00,1.75385,1.7539,1.75345,1.7535,92400000.0
2009-06-09 02:38:00,1.75355,1.75375,1.75335,1.7537,80600000.0
2009-06-09 02:39:00,1.7537,1.7537,1.75355,1.75365,21000000.0
2009-06-09 02:40:00,1.75355,1.7538,1.75295,1.75315,230200000.0
2009-06-09 02:41:00,1.75315,1.75315,1.7528,1.7528,118400000.0
2009-06-09 02:42:00,1.75295,1.753,1.75295,1.75295,6000000.0
2009-06-09 02:43:00,1.753,1.753,1.7529,1.7529,22800000.0
2009-06-09 02:44:00,1.75275,1.75275,1.75225,1.75235,415800000.0
2009-06-09 02:45:00,1.75235,1.75255,1.7522,1.75235,316000000.0
2009-06-09 02:46:00,1.7523,1.75305,1.7523,1.75305,294200000.0
2009-06-09 02:47:00,1.7527,1.75285,1.75245,1.75265,139000000.0
2009-06-09 02:48:00,1.75265,1.7527,1.75255,1.7527,48800000.0
2009-06-09 02:49:00,1.75275,1.7529,1.75275,1.75285,17000000.0
2009-06-09 02:50:00,1.7528,1.7529,1.7526,1.7526,33000000.0
2009-06-09 02:51:00,1.7526,1.75265,1.75235,1.75235,16800000.0
2009-06-09 02:52:00,1.75235,1.75255,1.7523,1.75255,39800000.0
2009-06-09 02:53:00,1.7525,1.75265,1.7525,1.7525,40800000.0
2009-06-09 02:54:00,1.7525,1.7525,1.75225,1.7524,75200000.0
2009-06-09 02:55:00,1.7524,1.7524,1.7518,1.7518,219200000.0
2009-06-09 02:56:00,1.75185,1.75185,1.75115,1.7515,113200000.0
2009-06-09 02:57:00,1.7516,1.7519,1.75145,1.7519,69800000.0
2009-06-09 02:58:00,1.7519,1.75215,1.7517,1.7521,124000000.0
2009-06-09 02:59:00,1.75215,1.75225,1.75185,1.75185,113400000.0
2009-06-09 03:00:00,1.75185,1.75205,1.75165,1.7517,245600000.0
2009-06-09 03:01:00,1.7517,1.75225,1.75165,1.7522,55600000.0
2009-06-09 03:02:00,1.75235,1.75245,1.75225,1.75235,16000000.0
2009-06-09 03:03:00,1.75235,1.75235,1.75205,1.7523,38000000.0
2009-06-09 03:04:00,1.7524,1.7524,1.75195,1.75195,42200000.0
2009-06-09 03:05:00,1.752,1.7522,1.75195,1.75215,53400000.0
2009-06-09 03:06:00,1.75215,1.7522,1.7521,1.7522,19400000.0
2009-06-09 03:07:00,1.75215,1.7524,1.7521,1.75225,36400000.0
2009-06-09 03:08:00,1.75225,1.7523,1.7518,1.7518,50400000.0
2009-06-09 03:09:00,1.7517,1.75175,1.7515,1.7516,93800000.0
2009-06-09 03:10:00,1.7516,1.7516,1.7515,1.7516,12000000.0
2009-06-09 03:11:00,1.7516,1.7516,1.7515,1.7516,18400000.0
2009-06-09 03:12:00,1.75145,1.7517,1.75145,1.7517,34000000.0
2009-06-09 03:13:00,1.75175,1.75185,1.75135,1.75135,71600000.0
2009-06-09 03:14:00,1.75135,1.75145,1.7512,1.7512,191400000.0
2009-06-09 03:15:00,1.7512,1.7514,1.7512,1.75125,140000000.0
2009-06-09 03:16:00,1.7512,1.7513,1.7512,1.7512,54200000.0
2009-06-09 03:17:00,1.7512,1.75165,1.7512,1.7516,88400000.0
2009-06-09 03:18:00,1.7516,1.7517,1.7516,1.7517,9000000.0
2009-06-09 03:19:00,1.7517,1.7518,1.7517,1.7517,65600000.0
2009-06-09 03:20:00,1.7517,1.7519,1.75165,1.7517,61000000.0
2009-06-09 03:21:00,1.7517,1.7519,1.75165,1.7517,73800000.0
2009-06-09 03:22:00,1.7517,1.7519,1.7517,1.7517,108000000.0
2009-06-09 03:23:00,1.7519,1.7519,1.7516,1.7517,58800000.0
2009-06-09 03:24:00,1.75175,1.75185,1.75175,1.7518,26400000.0
2009-06-09 03:25:00,1.7519,1.75195,1.7519,1.75195,19600000.0
2009-06-09 03:26:00,1.752,1.752,1.752,1.752,4800000.0
2009-06-09 03:27:00,1.752,1.75215,1.75185,1.752,100400000.0
2009-06-09 03:28:00,1.75205,1.75205,1.7519,1.752,57600000.0
2009-06-09 03:29:00,1.75205,1.7522,1.7518,1.7518,84400000.0
2009-06-09 03:30:00,1.7518,1.752,1.7518,1.752,36200000.0
2009-06-09 03:31:00,1.752,1.75255,1.75195,1.7523,236000000.0
2009-06-09 03:32:00,1.7523,1.7524,1.7521,1.75215,126800000.0
2009-06-09 03:33:00,1.75215,1.75215,1.7519,1.75205,109800000.0
2009-06-09 03:34:00,1.75205,1.75235,1.75205,1.75235,34600000.0
2009-06-09 03:35:00,1.7523,1.75245,1.7523,1.75245,6400000.0
2009-06-09 03:36:00,1.7525,1.75255,1.7524,1.7525,29800000.0
2009-06-09 03:37:00,1.75245,1.75255,1.75225,1.75245,74200000.0
2009-06-09 03:38:00,1.7525,1.75255,1.7524,1.7525,9600000.0
2009-06-09 03:39:00,1.7525,1.7526,1.7523,1.7523,53800000.0
2009-06-09 03:40:00,1.7524,1.75245,1.7524,1.75245,5000000.0
2009-06-09 03:41:00,1.75235,1.75235,1.7522,1.7522,43400000.0
2009-06-09 03:42:00,1.75215,1.7524,1.7521,1.75235,183800000.0
2009-06-09 03:43:00,1.7524,1.75245,1.75235,1.7524,42800000.0
2009-06-09 03:44:00,1.7524,1.75265,1.7522,1.75255,87400000.0
2009-06-09 03:45:00,1.75255,1.75265,1.75225,1.75235,234000000.0
2009-06-09 03:46:00,1.7526,1.7527,1.7525,1.75255,43800000.0
2009-06-09 03:47:00,1.7525,1.75275,1.7525,1.75275,39800000.0
2009-06-09 03:48:00,1.75275,1.75295,1.7523,1.75295,82800000.0
2009-06-09 03:49:00,1.7528,1.7529,1.7523,1.75265,150000000.0
2009-06-09 03:50:00,1.75265,1.75265,1.7523,1.7523,180800000.0
2009-06-09 03:51:00,1.7523,1.7526,1.7517,1.7517,159600000.0
2009-06-09 03:52:00,1.7517,1.75205,1.75165,1.7519,68600000.0
2009-06-09 03:53:00,1.75195,1.75215,1.75185,1.7521,112200000.0
2009-06-09 03:54:00,1.75215,1.75215,1.7519,1.7521,137400000.0
2009-06-09 03:55:00,1.7521,1.75225,1.7521,1.75225,31000000.0
2009-06-09 03:56:00,1.7522,1.7522,1.75205,1.75205,21400000.0
2009-06-09 03:57:00,1.75205,1.75235,1.7515,1.75155,113800000.0
2009-06-09 03:58:00,1.75155,1.75155,1.751,1.7513,172200000.0
2009-06-09 03:59:00,1.7513,1.75145,1.7512,1.7513,143200000.0
2009-06-09 04:00:00,1.75135,1.75195,1.75135,1.75195,116400000.0
2009-06-09 04:01:00,1.75185,1.75195,1.7515,1.7516,163200000.0
2009-06-09 04:02:00,1.75165,1.75195,1.75165,1.7519,115200000.0
2009-06-09 04:03:00,1.7519,1.7519,1.7516,1.7517,106200000.0
2009-06-09 04:04:00,1.75165,1.75165,1.75145,1.75165,131400000.0
2009-06-09 04:05:00,1.7517,1.752,1.75165,1.752,243600000.0
2009-06-09 04:06:00,1.752,1.75235,1.75165,1.75235,134000000.0
2009-06-09 04:07:00,1.75225,1.7524,1.7519,1.75235,150200000.0
2009-06-09 04:08:00,1.7524,1.7524,1.7521,1.7522,42600000.0
2009-06-09 04:09:00,1.75225,1.75225,1.7517,1.75175,107600000.0
2009-06-09 04:10:00,1.7517,1.75205,1.7517,1.752,42200000.0
2009-06-09 04:11:00,1.752,1.7523,1.7519,1.75205,145000000.0
2009-06-09 04:12:00,1.75205,1.75215,1.7517,1.75175,143600000.0
2009-06-09 04:13:00,1.7518,1.7519,1.75165,1.75175,120400000.0
2009-06-09 04:14:00,1.7517,1.75225,1.75165,1.752,186600000.0
2009-06-09 04:15:00,1.7519,1.7526,1.7519,1.75255,58000000.0
2009-06-09 04:16:00,1.75235,1.7524,1.7521,1.7524,38200000.0
2009-06-09 04:17:00,1.7524,1.75275,1.7519,1.7527,97400000.0
2009-06-09 04:18:00,1.7527,1.75295,1.7527,1.7529,54800000.0
2009-06-09 04:19:00,1.7529,1.75305,1.7528,1.7529,42200000.0
2009-06-09 04:20:00,1.75285,1.75295,1.75285,1.7529,25800000.0
2009-06-09 04:21:00,1.7529,1.7531,1.7527,1.7529,88400000.0
2009-06-09 04:22:00,1.7529,1.7531,1.7529,1.7531,75000000.0
2009-06-09 04:23:00,1.7529,1.75325,1.75275,1.75275,61400000.0
2009-06-09 04:24:00,1.75285,1.7532,1.7526,1.75315,158800000.0
2009-06-09 04:25:00,1.75305,1.75305,1.7525,1.7525,181600000.0
2009-06-09 04:26:00,1.75255,1.7528,1.752,1.75225,245600000.0
2009-06-09 04:27:00,1.75225,1.7523,1.7515,1.75175,127200000.0
2009-06-09 04:28:00,1.75185,1.7521,1.75165,1.75195,117400000.0
2009-06-09 04:29:00,1.75195,1.7521,1.75155,1.7518,150000000.0
2009-06-09 04:30:00,1.7518,1.75185,1.75145,1.7518,293800000.0
2009-06-09 04:31:00,1.7517,1.7527,1.75165,1.7522,206400000.0
2009-06-09 04:32:00,1.75215,1.7524,1.7521,1.7524,144400000.0
2009-06-09 04:33:00,1.75235,1.7525,1.75225,1.7525,55800000.0
2009-06-09 04:34:00,1.7525,1.75255,1.7525,1.75255,4000000.0
2009-06-09 04:35:00,1.75255,1.75255,1.7525,1.75255,12400000.0
2009-06-09 04:36:00,1.75265,1.75305,1.75255,1.753,157000000.0
2009-06-09 04:37:00,1.75305,1.7531,1.7529,1.753,59000000.0
2009-06-09 04:38:00,1.753,1.7532,1.753,1.7532,37600000.0
2009-06-09 04:39:00,1.7532,1.7532,1.7525,1.75255,73000000.0
2009-06-09 04:40:00,1.75235,1.7524,1.75205,1.7522,192000000.0
2009-06-09 04:41:00,1.75225,1.75255,1.7522,1.75225,394400000.0
2009-06-09 04:42:00,1.75215,1.75235,1.75215,1.7522,183800000.0
2009-06-09 04:43:00,1.7522,1.7523,1.7522,1.7523,62000000.0
2009-06-09 04:44:00,1.75225,1.75225,1.75195,1.75205,105600000.0
2009-06-09 04:45:00,1.752,1.75245,1.7519,1.75225,143600000.0
2009-06-09 04:46:00,1.7523,1.75255,1.7522,1.7524,98200000.0
2009-06-09 04:47:00,1.7525,1.7526,1.75235,1.75255,117400000.0
2009-06-09 04:48:00,1.75255,1.75255,1.7524,1.7524,42400000.0
2009-06-09 04:49:00,1.75245,1.75275,1.7522,1.7525,321000000.0
2009-06-09 04:50:00,1.7526,1.7526,1.75085,1.7514,258200000.0
2009-06-09 04:51:00,1.7514,1.7515,1.75095,1.75115,233600000.0
2009-06-09 04:52:00,1.75115,1.75175,1.75075,1.7512,391600000.0
2009-06-09 04:53:00,1.7512,1.752,1.7508,1.7515,263800000.0
2009-06-09 04:54:00,1.7515,1.7515,1.75085,1.7509,114200000.0
2009-06-09 04:55:00,1.7509,1.7513,1.75085,1.75115,169000000.0
2009-06-09 04:56:00,1.75105,1.7514,1.75105,1.7514,158000000.0
2009-06-09 04:57:00,1.75145,1.7519,1.75145,1.7519,139600000.0
2009-06-09 04:58:00,1.752,1.75205,1.7518,1.7519,116000000.0
2009-06-09 04:59:00,1.7519,1.7519,1.75125,1.75175,143600000.0
2009-06-09 05:00:00,1.75175,1.75195,1.75175,1.75195,46400000.0
2009-06-09 05:01:00,1.75195,1.75255,1.75195,1.75205,261800000.0
2009-06-09 05:02:00,1.7521,1.7522,1.752,1.75205,83000000.0
2009-06-09 05:03:00,1.75195,1.7523,1.7519,1.7523,143400000.0
2009-06-09 05:04:00,1.7522,1.7523,1.7522,1.7523,56800000.0
2009-06-09 05:05:00,1.7523,1.7523,1.7523,1.7523,35200000.0
2009-06-09 05:06:00,1.7523,1.7523,1.7523,1.7523,22400000.0
2009-06-09 05:07:00,1.7523,1.7523,1.7523,1.7523,51200000.0
2009-06-09 05:08:00,1.7523,1.7523,1.7523,1.7523,92800000.0
2009-06-09 05:09:00,1.7523,1.7523,1.7523,1.7523,3600000.0
2009-06-09 05:10:00,1.752,1.752,1.75185,1.75185,44200000.0
2009-06-09 05:11:00,1.75195,1.7521,1.75175,1.75195,188200000.0
2009-06-09 05:12:00,1.752,1.75205,1.75145,1.75205,239600000.0
2009-06-09 05:13:00,1.7521,1.7522,1.7518,1.7518,171600000.0
2009-06-09 05:14:00,1.7519,1.7519,1.75185,1.7519,49000000.0
2009-06-09 05:15:00,1.75195,1.75195,1.75155,1.75155,89600000.0
2009-06-09 05:16:00,1.75155,1.75185,1.75145,1.7515,186400000.0
2009-06-09 05:17:00,1.7515,1.75195,1.75145,1.7515,140200000.0
2009-06-09 05:18:00,1.7515,1.7518,1.75115,1.75135,183400000.0
2009-06-09 05:19:00,1.7514,1.7516,1.75055,1.75055,176800000.0
2009-06-09 05:20:00,1.75055,1.7511,1.75045,1.75085,280400000.0
2009-06-09 05:21:00,1.7509,1.75145,1.7509,1.7514,290400000.0
2009-06-09 05:22:00,1.75145,1.7515,1.7507,1.7507,226400000.0
2009-06-09 05:23:00,1.75075,1.75095,1.7507,1.7509,163400000.0
2009-06-09 05:24:00,1.7509,1.7509,1.7506,1.7507,194400000.0
2009-06-09 05:25:00,1.7508,1.75095,1.7505,1.7507,134600000.0
2009-06-09 05:26:00,1.7507,1.7515,1.75045,1.75135,215400000.0
2009-06-09 05:27:00,1.75125,1.7516,1.75105,1.75105,154600000.0
2009-06-09 05:28:00,1.751,1.7511,1.75075,1.75095,250200000.0
2009-06-09 05:29:00,1.75095,1.75105,1.75065,1.75085,248600000.0
2009-06-09 05:30:00,1.7509,1.75165,1.75085,1.75155,236400000.0
2009-06-09 05:31:00,1.75155,1.7521,1.7515,1.75205,141200000.0
2009-06-09 05:32:00,1.752,1.752,1.75135,1.75145,187000000.0
2009-06-09 05:33:00,1.7515,1.7516,1.7514,1.7515,166800000.0
2009-06-09 05:34:00,1.7515,1.75235,1.75145,1.75235,148200000.0
2009-06-09 05:35:00,1.7523,1.75235,1.75195,1.75235,113800000.0
2009-06-09 05:36:00,1.75215,1.7523,1.7518,1.7518,88600000.0
2009-06-09 05:37:00,1.75195,1.75205,1.7512,1.75175,221600000.0
2009-06-09 05:38:00,1.7518,1.7519,1.7514,1.75185,197400000.0
2009-06-09 05:39:00,1.7518,1.75195,1.7517,1.7518,87800000.0
2009-06-09 05:40:00,1.75185,1.75195,1.7517,1.7517,71200000.0
2009-06-09 05:41:00,1.75175,1.7518,1.75155,1.75175,210000000.0
2009-06-09 05:42:00,1.75175,1.75195,1.7517,1.75195,160600000.0
2009-06-09 05:43:00,1.7519,1.752,1.75105,1.75175,83400000.0
2009-06-09 05:44:00,1.75175,1.75175,1.75165,1.75165,6800000.0
2009-06-09 05:45:00,1.7517,1.75205,1.7517,1.75205,28800000.0
2009-06-09 05:46:00,1.75205,1.7522,1.75195,1.75205,132200000.0
2009-06-09 05:47:00,1.75205,1.7523,1.7516,1.75205,112200000.0
2009-06-09 05:48:00,1.7521,1.75235,1.75195,1.7522,160200000.0
2009-06-09 05:49:00,1.75215,1.7522,1.75195,1.75215,24200000.0
2009-06-09 05:50:00,1.75225,1.75245,1.75205,1.75225,63800000.0
2009-06-09 05:51:00,1.75225,1.7523,1.7519,1.75205,30000000.0
2009-06-09 05:52:00,1.7518,1.7518,1.75155,1.7518,43600000.0
2009-06-09 05:53:00,1.75185,1.7519,1.75145,1.7517,64200000.0
2009-06-09 05:54:00,1.7518,1.75225,1.75165,1.75215,52600000.0
2009-06-09 05:55:00,1.75215,1.75255,1.75205,1.7523,78200000.0
2009-06-09 05:56:00,1.75225,1.75245,1.75215,1.75225,113200000.0
2009-06-09 05:57:00,1.75225,1.75225,1.75155,1.75155,173600000.0
2009-06-09 05:58:00,1.75155,1.75155,1.7509,1.7509,220600000.0
2009-06-09 05:59:00,1.7509,1.7509,1.7506,1.75065,217000000.0
2009-06-09 06:00:00,1.75065,1.75095,1.75065,1.75095,175800000.0
2009-06-09 06:01:00,1.751,1.75115,1.75055,1.751,209200000.0
2009-06-09 06:02:00,1.751,1.7515,1.751,1.75135,321400000.0
2009-06-09 06:03:00,1.7515,1.7519,1.7512,1.7514,309000000.0
2009-06-09 06:04:00,1.75135,1.7515,1.7512,1.75135,163600000.0
2009-06-09 06:05:00,1.75135,1.75175,1.75135,1.7516,154400000.0
2009-06-09 06:06:00,1.7516,1.7517,1.7515,1.7515,50600000.0
2009-06-09 06:07:00,1.7515,1.7517,1.75115,1.7514,193000000.0
2009-06-09 06:08:00,1.7514,1.7519,1.7514,1.7519,118600000.0
2009-06-09 06:09:00,1.75185,1.75215,1.75135,1.75155,223200000.0
2009-06-09 06:10:00,1.7516,1.7517,1.75145,1.75145,187400000.0
2009-06-09 06:11:00,1.75135,1.75155,1.75135,1.75145,84000000.0
2009-06-09 06:12:00,1.7515,1.75175,1.7515,1.7517,132600000.0
2009-06-09 06:13:00,1.75165,1.75195,1.7512,1.75155,197200000.0
2009-06-09 06:14:00,1.75135,1.75135,1.75105,1.75105,94600000.0
2009-06-09 06:15:00,1.7511,1.75125,1.75095,1.75125,88200000.0
2009-06-09 06:16:00,1.7513,1.75185,1.7512,1.75185,164800000.0
2009-06-09 06:17:00,1.75185,1.7519,1.75135,1.7514,136400000.0
2009-06-09 06:18:00,1.75145,1.7519,1.75145,1.75145,135200000.0
2009-06-09 06:19:00,1.7515,1.7515,1.7512,1.75125,79600000.0
2009-06-09 06:20:00,1.75125,1.75155,1.7507,1.7514,227000000.0
2009-06-09 06:21:00,1.7514,1.7516,1.751,1.75145,346200000.0
2009-06-09 06:22:00,1.75145,1.7517,1.7507,1.7514,238800000.0
2009-06-09 06:23:00,1.7514,1.75145,1.7509,1.75125,195000000.0
2009-06-09 06:24:00,1.75125,1.7513,1.75085,1.75115,147800000.0
2009-06-09 06:25:00,1.75115,1.75115,1.75075,1.75095,190000000.0
2009-06-09 06:26:00,1.75095,1.75125,1.7505,1.7512,239400000.0
2009-06-09 06:27:00,1.75105,1.7511,1.75105,1.75105,49000000.0
2009-06-09 06:28:00,1.75105,1.75115,1.7506,1.7506,144400000.0
2009-06-09 06:29:00,1.75055,1.751,1.75055,1.751,62200000.0
2009-06-09 06:30:00,1.75105,1.75125,1.75105,1.75125,32000000.0
2009-06-09 06:31:00,1.7513,1.75175,1.7513,1.7517,80000000.0
2009-06-09 06:32:00,1.7517,1.75185,1.75165,1.75175,190400000.0
2009-06-09 06:33:00,1.75175,1.75175,1.7501,1.7505,262600000.0
2009-06-09 06:34:00,1.7507,1.7508,1.7502,1.75065,66400000.0
2009-06-09 06:35:00,1.7506,1.75135,1.7505,1.7505,180000000.0
2009-06-09 06:36:00,1.7505,1.7507,1.74985,1.75,166800000.0
2009-06-09 06:37:00,1.75005,1.75055,1.75,1.75015,150200000.0
2009-06-09 06:38:00,1.7502,1.75025,1.75,1.75015,94200000.0
2009-06-09 06:39:00,1.75015,1.75045,1.75005,1.75035,81400000.0
2009-06-09 06:40:00,1.75025,1.75055,1.7499,1.7505,145200000.0
2009-06-09 06:41:00,1.7505,1.7505,1.7505,1.7505,54400000.0
2009-06-09 06:42:00,1.7505,1.7505,1.7505,1.7505,217600000.0
2009-06-09 06:43:00,1.7505,1.7505,1.7505,1.7505,95800000.0
2009-06-09 06:44:00,1.7505,1.7505,1.7505,1.7505,103600000.0
2009-06-09 06:45:00,1.7505,1.7506,1.7504,1.7505,48000000.0
2009-06-09 06:46:00,1.7505,1.75055,1.7505,1.7505,99000000.0
2009-06-09 06:47:00,1.7505,1.75055,1.7505,1.7505,135400000.0
2009-06-09 06:48:00,1.7505,1.7505,1.7505,1.7505,89400000.0
2009-06-09 06:49:00,1.7505,1.75085,1.7504,1.75085,142000000.0
2009-06-09 06:50:00,1.75085,1.75135,1.75075,1.75125,196600000.0
2009-06-09 06:51:00,1.75125,1.75145,1.7511,1.75125,292600000.0
2009-06-09 06:52:00,1.7512,1.7518,1.7511,1.7517,224400000.0
2009-06-09 06:53:00,1.7517,1.7517,1.7514,1.75165,184800000.0
2009-06-09 06:54:00,1.7517,1.7518,1.7516,1.7517,195200000.0
2009-06-09 06:55:00,1.7517,1.7518,1.7516,1.7517,200800000.0
2009-06-09 06:56:00,1.75165,1.7518,1.75155,1.7516,69600000.0
2009-06-09 06:57:00,1.75165,1.75165,1.75075,1.75125,174600000.0
2009-06-09 06:58:00,1.75125,1.7516,1.75115,1.7516,83200000.0
2009-06-09 06:59:00,1.7516,1.7516,1.751,1.7514,219400000.0
2009-06-09 07:00:00,1.7513,1.7516,1.7511,1.7513,126600000.0
2009-06-09 07:01:00,1.7515,1.7516,1.7515,1.7516,76800000.0
2009-06-09 07:02:00,1.7516,1.75165,1.75155,1.75165,183800000.0
2009-06-09 07:03:00,1.75165,1.75165,1.7516,1.7516,57000000.0
2009-06-09 07:04:00,1.7516,1.7516,1.75035,1.75105,301200000.0
2009-06-09 07:05:00,1.7511,1.7511,1.75095,1.75105,99200000.0
2009-06-09 07:06:00,1.75105,1.7515,1.75095,1.7515,57200000.0
2009-06-09 07:07:00,1.7515,1.7516,1.75145,1.75155,94800000.0
2009-06-09 07:08:00,1.75155,1.75155,1.75155,1.75155,11400000.0
2009-06-09 07:09:00,1.75155,1.75155,1.75115,1.75115,92200000.0
2009-06-09 07:10:00,1.7512,1.7514,1.75115,1.7512,89400000.0
2009-06-09 07:11:00,1.7513,1.75165,1.75125,1.7515,143000000.0
2009-06-09 07:12:00,1.75165,1.75175,1.7515,1.7515,81400000.0
2009-06-09 07:13:00,1.7516,1.75175,1.75155,1.7517,79600000.0
2009-06-09 07:14:00,1.7517,1.7521,1.75165,1.75175,171000000.0
2009-06-09 07:15:00,1.75175,1.75185,1.7515,1.7517,78600000.0
2009-06-09 07:16:00,1.7517,1.75215,1.75165,1.75215,72400000.0
2009-06-09 07:17:00,1.75215,1.7525,1.752,1.75245,58400000.0
2009-06-09 07:18:00,1.7524,1.7524,1.7521,1.75225,54400000.0
2009-06-09 07:19:00,1.75225,1.75255,1.7522,1.7523,95200000.0
2009-06-09 07:20:00,1.7523,1.7524,1.7522,1.75225,28800000.0
2009-06-09 07:21:00,1.7522,1.7522,1.75205,1.7522,30400000.0
2009-06-09 07:22:00,1.75215,1.7528,1.752,1.7527,180600000.0
2009-06-09 07:23:00,1.7527,1.7527,1.7525,1.7525,17800000.0
2009-06-09 07:24:00,1.7525,1.75255,1.75245,1.75255,66400000.0
2009-06-09 07:25:00,1.75255,1.75285,1.7523,1.7527,141600000.0
2009-06-09 07:26:00,1.7527,1.75315,1.7526,1.75285,106800000.0
2009-06-09 07:27:00,1.75275,1.75315,1.7526,1.75285,121000000.0
2009-06-09 07:28:00,1.7528,1.7529,1.7525,1.7527,118800000.0
2009-06-09 07:29:00,1.75275,1.75295,1.7526,1.7526,73800000.0
2009-06-09 07:30:00,1.75265,1.75325,1.75265,1.7531,62800000.0
2009-06-09 07:31:00,1.7532,1.7533,1.753,1.7533,155600000.0
2009-06-09 07:32:00,1.7533,1.7535,1.7533,1.75335,44600000.0
2009-06-09 07:33:00,1.7533,1.754,1.753,1.7536,76800000.0
2009-06-09 07:34:00,1.75345,1.75395,1.75325,1.75395,181000000.0
2009-06-09 07:35:00,1.75395,1.75395,1.75325,1.75365,116800000.0
2009-06-09 07:36:00,1.75375,1.7538,1.75315,1.75355,164800000.0
2009-06-09 07:37:00,1.75345,1.7536,1.7534,1.7536,88200000.0
2009-06-09 07:38:00,1.7536,1.7536,1.75335,1.7534,121600000.0
2009-06-09 07:39:00,1.7532,1.7533,1.7531,1.75325,61000000.0
2009-06-09 07:40:00,1.7532,1.7534,1.75315,1.75315,68400000.0
2009-06-09 07:41:00,1.75335,1.7536,1.75325,1.75335,56000000.0
2009-06-09 07:42:00,1.75335,1.7536,1.75335,1.7535,42400000.0
2009-06-09 07:43:00,1.75355,1.75355,1.75295,1.753,75200000.0
2009-06-09 07:44:00,1.753,1.75355,1.75295,1.7533,173600000.0
2009-06-09 07:45:00,1.75335,1.7536,1.75315,1.7535,200000000.0
2009-06-09 07:46:00,1.7535,1.75385,1.75335,1.75385,118600000.0
2009-06-09 07:47:00,1.7539,1.7539,1.7536,1.7537,85600000.0
2009-06-09 07:48:00,1.7537,1.75375,1.753,1.7531,274400000.0
2009-06-09 07:49:00,1.7532,1.75355,1.7532,1.75355,217800000.0
2009-06-09 07:50:00,1.7536,1.7537,1.7534,1.7535,177600000.0
2009-06-09 07:51:00,1.75345,1.75345,1.75305,1.7532,184000000.0
2009-06-09 07:52:00,1.7532,1.7532,1.75305,1.75305,77600000.0
2009-06-09 07:53:00,1.75305,1.7541,1.7527,1.75345,231800000.0
2009-06-09 07:54:00,1.75345,1.7536,1.75315,1.7532,142400000.0
2009-06-09 07:55:00,1.75325,1.75455,1.75325,1.7543,188600000.0
2009-06-09 07:56:00,1.7543,1.75445,1.7539,1.754,150200000.0
2009-06-09 07:57:00,1.754,1.7541,1.75375,1.75385,137800000.0
2009-06-09 07:58:00,1.7538,1.7539,1.7533,1.75375,184800000.0
2009-06-09 07:59:00,1.75375,1.7541,1.75375,1.7539,130000000.0
2009-06-09 08:00:00,1.7538,1.75455,1.7538,1.7543,293200000.0
2009-06-09 08:01:00,1.75435,1.7544,1.7533,1.7533,210400000.0
2009-06-09 08:02:00,1.7533,1.7535,1.75295,1.75305,143600000.0
2009-06-09 08:03:00,1.7531,1.75355,1.75285,1.7533,221400000.0
2009-06-09 08:04:00,1.7533,1.75355,1.753,1.7534,216000000.0
2009-06-09 08:05:00,1.7534,1.75345,1.7525,1.7528,113000000.0
2009-06-09 08:06:00,1.7528,1.75365,1.75275,1.75345,117400000.0
2009-06-09 08:07:00,1.75345,1.75365,1.7532,1.7534,86400000.0
2009-06-09 08:08:00,1.75345,1.75345,1.7529,1.75295,58600000.0
2009-06-09 08:09:00,1.75295,1.7538,1.75295,1.75375,108400000.0
2009-06-09 08:10:00,1.75375,1.75415,1.7535,1.7536,87400000.0
2009-06-09 08:11:00,1.75345,1.75345,1.75295,1.75295,117600000.0
2009-06-09 08:12:00,1.75295,1.7532,1.75235,1.75305,134400000.0
2009-06-09 08:13:00,1.75305,1.7542,1.75295,1.7538,110200000.0
2009-06-09 08:14:00,1.75375,1.75395,1.75355,1.75355,143600000.0
2009-06-09 08:15:00,1.7537,1.75375,1.7533,1.75335,136200000.0
2009-06-09 08:16:00,1.7533,1.7537,1.75315,1.7535,211600000.0
2009-06-09 08:17:00,1.7535,1.75365,1.75305,1.75365,303800000.0
2009-06-09 08:18:00,1.75375,1.75395,1.7535,1.7537,101000000.0
2009-06-09 08:19:00,1.75355,1.75365,1.75275,1.75345,302000000.0
2009-06-09 08:20:00,1.75345,1.7537,1.7533,1.75355,235800000.0
2009-06-09 08:21:00,1.7535,1.75385,1.75335,1.75335,137000000.0
2009-06-09 08:22:00,1.75335,1.75335,1.7524,1.7532,321800000.0
2009-06-09 08:23:00,1.75315,1.75385,1.75305,1.7535,196200000.0
2009-06-09 08:24:00,1.75355,1.7537,1.75295,1.7536,189800000.0
2009-06-09 08:25:00,1.7536,1.75485,1.7536,1.75485,136400000.0
2009-06-09 08:26:00,1.7549,1.75535,1.7542,1.75455,190400000.0
2009-06-09 08:27:00,1.75455,1.75465,1.7542,1.7544,81800000.0
2009-06-09 08:28:00,1.7544,1.755,1.7544,1.7549,94000000.0
2009-06-09 08:29:00,1.75485,1.75515,1.7548,1.75515,74000000.0
2009-06-09 08:30:00,1.75515,1.7556,1.7551,1.75535,75600000.0
2009-06-09 08:31:00,1.7554,1.7556,1.75495,1.75535,134600000.0
2009-06-09 08:32:00,1.7554,1.7555,1.7547,1.7548,118000000.0
2009-06-09 08:33:00,1.75485,1.75485,1.75405,1.75415,110200000.0
2009-06-09 08:34:00,1.75425,1.7556,1.75405,1.7553,254200000.0
2009-06-09 08:35:00,1.7555,1.75745,1.75525,1.75745,332800000.0
2009-06-09 08:36:00,1.75735,1.75805,1.7573,1.75765,328800000.0
2009-06-09 08:37:00,1.75765,1.75975,1.75765,1.7595,357000000.0
2009-06-09 08:38:00,1.75955,1.75965,1.75845,1.75955,414800000.0
2009-06-09 08:39:00,1.7597,1.76,1.75925,1.75925,453200000.0
2009-06-09 08:40:00,1.7593,1.75955,1.7588,1.7588,308800000.0
2009-06-09 08:41:00,1.75875,1.7603,1.75825,1.76015,509000000.0
2009-06-09 08:42:00,1.76015,1.76015,1.75895,1.75965,409000000.0
2009-06-09 08:43:00,1.7597,1.7602,1.7595,1.76,277400000.0
2009-06-09 08:44:00,1.76005,1.76005,1.7582,1.7588,321400000.0
2009-06-09 08:45:00,1.7588,1.7589,1.7582,1.75825,233200000.0
2009-06-09 08:46:00,1.7583,1.75885,1.7583,1.75885,280200000.0
2009-06-09 08:47:00,1.75885,1.75885,1.75795,1.75855,377400000.0
2009-06-09 08:48:00,1.7586,1.7592,1.75805,1.7591,293000000.0
2009-06-09 08:49:00,1.7591,1.7591,1.75785,1.75795,424800000.0
2009-06-09 08:50:00,1.75805,1.7583,1.7576,1.75805,438600000.0
2009-06-09 08:51:00,1.758,1.75865,1.75795,1.75835,474600000.0
2009-06-09 08:52:00,1.75835,1.7584,1.75755,1.75765,354800000.0
2009-06-09 08:53:00,1.75775,1.7581,1.7576,1.7579,321000000.0
2009-06-09 08:54:00,1.758,1.75805,1.7575,1.75775,358200000.0
2009-06-09 08:55:00,1.7578,1.75825,1.7575,1.7582,1373400000.0
2009-06-09 08:56:00,1.75815,1.7589,1.75805,1.7585,666600000.0
2009-06-09 08:57:00,1.7585,1.7585,1.75785,1.758,724700000.0
2009-06-09 08:58:00,1.758,1.75805,1.7576,1.75785,298400000.0
2009-06-09 08:59:00,1.7578,1.7579,1.75715,1.75755,416000000.0
2009-06-09 09:00:00,1.7574,1.7578,1.75725,1.7577,436800000.0
2009-06-09 09:01:00,1.7577,1.75815,1.75745,1.7581,192600000.0
2009-06-09 09:02:00,1.75795,1.75805,1.7576,1.75795,226200000.0
2009-06-09 09:03:00,1.75795,1.7584,1.7577,1.7584,368600000.0
2009-06-09 09:04:00,1.7584,1.7587,1.75765,1.7585,314000000.0
2009-06-09 09:05:00,1.7585,1.759,1.75835,1.7588,237200000.0
2009-06-09 09:06:00,1.7588,1.7591,1.7587,1.759,442200000.0
2009-06-09 09:07:00,1.759,1.759,1.75825,1.75885,421500000.0
2009-06-09 09:08:00,1.75885,1.7594,1.7585,1.75905,400800000.0
2009-06-09 09:09:00,1.75905,1.7604,1.7589,1.7599,605200000.0
2009-06-09 09:10:00,1.7599,1.7599,1.75965,1.75965,942600000.0
2009-06-09 09:11:00,1.7597,1.76045,1.75935,1.76005,341300000.0
2009-06-09 09:12:00,1.7601,1.76035,1.7597,1.7599,495000000.0
2009-06-09 09:13:00,1.7599,1.76025,1.7591,1.76005,319700000.0
2009-06-09 09:14:00,1.76005,1.76015,1.7593,1.7593,259800000.0
2009-06-09 09:15:00,1.75945,1.7598,1.7588,1.7588,302600000.0
2009-06-09 09:16:00,1.7588,1.7588,1.7583,1.7584,196200000.0
2009-06-09 09:17:00,1.7584,1.7589,1.75815,1.75845,150800000.0
2009-06-09 09:18:00,1.75835,1.75885,1.75795,1.7585,181000000.0
2009-06-09 09:19:00,1.7585,1.75925,1.75845,1.7591,175600000.0
2009-06-09 09:20:00,1.7591,1.7594,1.75845,1.7586,279799999.0
2009-06-09 09:21:00,1.7585,1.75865,1.75815,1.75835,183400000.0
2009-06-09 09:22:00,1.75835,1.75885,1.75815,1.7586,181800000.0
2009-06-09 09:23:00,1.7586,1.75955,1.75815,1.759,334400000.0
2009-06-09 09:24:00,1.759,1.75945,1.75895,1.75925,162600000.0
2009-06-09 09:25:00,1.75915,1.75955,1.7589,1.75925,221400000.0
2009-06-09 09:26:00,1.7592,1.75965,1.7591,1.75945,132200000.0
2009-06-09 09:27:00,1.7594,1.7595,1.75905,1.7591,182800000.0
2009-06-09 09:28:00,1.7591,1.75915,1.75825,1.75835,529999999.0
2009-06-09 09:29:00,1.7583,1.7585,1.7582,1.7585,272600000.0
2009-06-09 09:30:00,1.7585,1.7585,1.75775,1.7581,358000000.0
2009-06-09 09:31:00,1.7582,1.75875,1.7578,1.7581,489400000.0
2009-06-09 09:32:00,1.7581,1.7582,1.75755,1.7576,552400000.0
2009-06-09 09:33:00,1.7576,1.75785,1.75725,1.75745,319400000.0
2009-06-09 09:34:00,1.75745,1.7583,1.75725,1.7582,571400000.0
2009-06-09 09:35:00,1.75825,1.7583,1.75785,1.75805,555400000.0
2009-06-09 09:36:00,1.75805,1.7587,1.758,1.7585,395600000.0
2009-06-09 09:37:00,1.7585,1.75865,1.7579,1.7579,491400000.0
2009-06-09 09:38:00,1.7579,1.7581,1.75735,1.7576,349200000.0
2009-06-09 09:39:00,1.75755,1.75825,1.7575,1.75795,378000000.0
2009-06-09 09:40:00,1.75785,1.7581,1.7577,1.7577,232800000.0
2009-06-09 09:41:00,1.7577,1.7578,1.7571,1.7575,430400000.0
2009-06-09 09:42:00,1.7576,1.7577,1.75725,1.75745,339200000.0
2009-06-09 09:43:00,1.75745,1.7577,1.75735,1.7574,318100000.0
2009-06-09 09:44:00,1.7573,1.7575,1.75685,1.7569,458200000.0
2009-06-09 09:45:00,1.75695,1.75695,1.75645,1.75685,320800000.0
2009-06-09 09:46:00,1.7569,1.75725,1.75665,1.7567,400800000.0
2009-06-09 09:47:00,1.7565,1.7566,1.7555,1.75555,532800000.0
2009-06-09 09:48:00,1.75565,1.75585,1.7553,1.75555,647000000.0
2009-06-09 09:49:00,1.7555,1.75605,1.7554,1.75605,200400000.0
2009-06-09 09:50:00,1.75615,1.7565,1.7559,1.7561,405400000.0
2009-06-09 09:51:00,1.7561,1.7566,1.7559,1.75625,444399999.0
2009-06-09 09:52:00,1.75625,1.75625,1.7559,1.75605,316600000.0
2009-06-09 09:53:00,1.75605,1.7562,1.75555,1.75575,448200000.0
2009-06-09 09:54:00,1.7558,1.75585,1.75525,1.75545,447400000.0
2009-06-09 09:55:00,1.75545,1.75575,1.7554,1.75565,572200000.0
2009-06-09 09:56:00,1.75565,1.7561,1.75535,1.7557,421600000.0
2009-06-09 09:57:00,1.7557,1.7557,1.7551,1.75525,381600000.0
2009-06-09 09:58:00,1.7553,1.75555,1.7552,1.75555,347600000.0
2009-06-09 09:59:00,1.7555,1.756,1.75535,1.7559,472400000.0
2009-06-09 10:00:00,1.7559,1.75605,1.75545,1.756,391400000.0
2009-06-09 10:01:00,1.7559,1.7561,1.7555,1.756,452200000.0
2009-06-09 10:02:00,1.756,1.75605,1.75555,1.75585,374400000.0
2009-06-09 10:03:00,1.7559,1.75605,1.7557,1.75585,283800000.0
2009-06-09 10:04:00,1.7558,1.75605,1.75565,1.75595,363000000.0
2009-06-09 10:05:00,1.756,1.75655,1.75595,1.75605,250600000.0
2009-06-09 10:06:00,1.7562,1.75665,1.75565,1.75665,197200000.0
2009-06-09 10:07:00,1.75625,1.75665,1.75625,1.75665,437600000.0
2009-06-09 10:08:00,1.7564,1.75665,1.75595,1.75655,353200000.0
2009-06-09 10:09:00,1.75645,1.75685,1.7562,1.75625,562000000.0
2009-06-09 10:10:00,1.7562,1.75665,1.7561,1.7564,426200000.0
2009-06-09 10:11:00,1.7563,1.7565,1.75595,1.7562,436600000.0
2009-06-09 10:12:00,1.7562,1.75625,1.7559,1.75615,245000000.0
2009-06-09 10:13:00,1.7561,1.75625,1.75515,1.75525,491399999.0
2009-06-09 10:14:00,1.75525,1.75595,1.75505,1.7559,556000000.0
2009-06-09 10:15:00,1.7559,1.7561,1.7554,1.7554,526400000.0
2009-06-09 10:16:00,1.7554,1.756,1.75535,1.75575,577400000.0
2009-06-09 10:17:00,1.75575,1.7561,1.75565,1.7559,407200000.0
2009-06-09 10:18:00,1.7559,1.75615,1.75555,1.75615,456000000.0
2009-06-09 10:19:00,1.75615,1.7564,1.7554,1.75595,329000000.0
2009-06-09 10:20:00,1.75595,1.75605,1.7547,1.7549,527600000.0
2009-06-09 10:21:00,1.75485,1.75535,1.7548,1.75525,282000000.0
2009-06-09 10:22:00,1.75545,1.756,1.75525,1.7557,355200000.0
2009-06-09 10:23:00,1.7557,1.7558,1.75535,1.75545,270000000.0
2009-06-09 10:24:00,1.7553,1.75575,1.75495,1.75515,399600000.0
2009-06-09 10:25:00,1.7551,1.75535,1.7547,1.75475,268200000.0
2009-06-09 10:26:00,1.7548,1.7555,1.75475,1.75545,424200000.0
2009-06-09 10:27:00,1.7555,1.75555,1.75515,1.7553,412600000.0
2009-06-09 10:28:00,1.75535,1.7554,1.75475,1.75485,395800000.0
2009-06-09 10:29:00,1.75485,1.7554,1.7548,1.7552,249600000.0
2009-06-09 10:30:00,1.7552,1.75555,1.7552,1.75535,124800000.0
2009-06-09 10:31:00,1.75535,1.75545,1.75455,1.75515,302400000.0
2009-06-09 10:32:00,1.75525,1.75555,1.75515,1.75555,325000000.0
2009-06-09 10:33:00,1.75555,1.7565,1.75525,1.75635,163800000.0
2009-06-09 10:34:00,1.7563,1.7565,1.756,1.7561,268400000.0
2009-06-09 10:35:00,1.75605,1.75645,1.7559,1.75615,343200000.0
2009-06-09 10:36:00,1.75605,1.75635,1.75595,1.7561,376600000.0
2009-06-09 10:37:00,1.7561,1.7566,1.75585,1.75635,413000000.0
2009-06-09 10:38:00,1.7563,1.7569,1.75625,1.7567,302200000.0
2009-06-09 10:39:00,1.7567,1.7574,1.7567,1.75715,401000000.0
2009-06-09 10:40:00,1.7573,1.7576,1.75705,1.7576,359400000.0
2009-06-09 10:41:00,1.7576,1.75785,1.7566,1.7572,651599999.0
2009-06-09 10:42:00,1.7572,1.75815,1.75715,1.758,376200000.0
2009-06-09 10:43:00,1.758,1.75815,1.75755,1.75775,457000000.0
2009-06-09 10:44:00,1.75775,1.75775,1.75725,1.75735,756800000.0
2009-06-09 10:45:00,1.75735,1.75735,1.7571,1.7572,499600000.0
2009-06-09 10:46:00,1.7572,1.7574,1.75695,1.7574,362400000.0
2009-06-09 10:47:00,1.7574,1.75755,1.7565,1.7565,534200000.0
2009-06-09 10:48:00,1.7565,1.75695,1.7565,1.75685,474800000.0
2009-06-09 10:49:00,1.75685,1.7571,1.75635,1.75695,608400000.0
2009-06-09 10:50:00,1.75705,1.7572,1.756,1.75645,477000000.0
2009-06-09 10:51:00,1.7565,1.7569,1.7563,1.75675,391800000.0
2009-06-09 10:52:00,1.75675,1.75715,1.75665,1.75705,391200000.0
2009-06-09 10:53:00,1.75705,1.7572,1.7564,1.7564,419799999.0
2009-06-09 10:54:00,1.7564,1.75745,1.7562,1.75675,505200000.0
2009-06-09 10:55:00,1.7568,1.7574,1.75675,1.75715,473200000.0
2009-06-09 10:56:00,1.7571,1.75715,1.75655,1.75685,538000000.0
2009-06-09 10:57:00,1.75685,1.7573,1.75665,1.75705,417600000.0
2009-06-09 10:58:00,1.75705,1.7576,1.75675,1.7571,544000000.0
2009-06-09 10:59:00,1.7573,1.7579,1.7572,1.7576,487200000.0
2009-06-09 11:00:00,1.7576,1.75765,1.7566,1.7567,375600000.0
2009-06-09 11:01:00,1.7567,1.7567,1.75575,1.75605,282600000.0
2009-06-09 11:02:00,1.75605,1.75635,1.75585,1.75615,302200000.0
2009-06-09 11:03:00,1.75625,1.7567,1.7559,1.7566,552200001.0
2009-06-09 11:04:00,1.7566,1.757,1.7566,1.75665,267600000.0
2009-06-09 11:05:00,1.75675,1.75725,1.75675,1.75705,273000000.0
2009-06-09 11:06:00,1.75705,1.75755,1.75705,1.7573,547800001.0
2009-06-09 11:07:00,1.75735,1.75745,1.75705,1.75735,403600000.0
2009-06-09 11:08:00,1.7573,1.758,1.75725,1.75765,551399999.0
2009-06-09 11:09:00,1.75775,1.7588,1.7576,1.75875,492200000.0
2009-06-09 11:10:00,1.75865,1.75915,1.7579,1.75795,720600000.0
2009-06-09 11:11:00,1.75795,1.75845,1.7576,1.75835,492600000.0
2009-06-09 11:12:00,1.75835,1.7585,1.75785,1.75805,592600000.0
2009-06-09 11:13:00,1.75805,1.7589,1.75805,1.7584,547400000.0
2009-06-09 11:14:00,1.7583,1.7585,1.7575,1.7576,617199999.0
2009-06-09 11:15:00,1.75745,1.75795,1.75745,1.7579,408800000.0
2009-06-09 11:16:00,1.75795,1.75825,1.75775,1.75815,416400000.0
2009-06-09 11:17:00,1.75815,1.7583,1.75795,1.75795,408200000.0
2009-06-09 11:18:00,1.75795,1.7581,1.7573,1.7574,648800000.0
2009-06-09 11:19:00,1.7574,1.75805,1.7574,1.7579,782999999.0
2009-06-09 11:20:00,1.7579,1.7584,1.75785,1.75795,483800000.0
2009-06-09 11:21:00,1.75805,1.75805,1.75665,1.75665,601800000.0
2009-06-09 11:22:00,1.75665,1.7575,1.7566,1.75695,544000000.0
2009-06-09 11:23:00,1.757,1.7572,1.7567,1.7568,269400000.0
2009-06-09 11:24:00,1.7567,1.7575,1.75645,1.75735,581800000.0
2009-06-09 11:25:00,1.75745,1.7577,1.757,1.7574,506200000.0
2009-06-09 11:26:00,1.7574,1.75745,1.7568,1.7568,524200000.0
2009-06-09 11:27:00,1.75685,1.7575,1.75685,1.7572,366000000.0
2009-06-09 11:28:00,1.7574,1.75765,1.7573,1.7573,489400000.0
2009-06-09 11:29:00,1.75745,1.7577,1.75725,1.7574,192200000.0
2009-06-09 11:30:00,1.75735,1.7575,1.757,1.75715,362000000.0
2009-06-09 11:31:00,1.7572,1.7572,1.7564,1.7567,287400000.0
2009-06-09 11:32:00,1.7567,1.75745,1.75645,1.7574,239000000.0
2009-06-09 11:33:00,1.7573,1.75775,1.7571,1.7575,128000000.0
2009-06-09 11:34:00,1.7575,1.75785,1.7573,1.75735,135600000.0
2009-06-09 11:35:00,1.75735,1.7581,1.757,1.75785,228200000.0
2009-06-09 11:36:00,1.7578,1.758,1.75745,1.75745,137000000.0
2009-06-09 11:37:00,1.75745,1.75775,1.75685,1.7577,209200000.0
2009-06-09 11:38:00,1.75775,1.7578,1.75735,1.7578,300200000.0
2009-06-09 11:39:00,1.75795,1.7586,1.7578,1.75845,408200000.0
2009-06-09 11:40:00,1.7585,1.75885,1.75815,1.7584,668000000.0
2009-06-09 11:41:00,1.75835,1.75905,1.75835,1.7589,533400000.0
2009-06-09 11:42:00,1.7589,1.7596,1.75875,1.75905,492800000.0
2009-06-09 11:43:00,1.759,1.7591,1.75845,1.75845,356400000.0
2009-06-09 11:44:00,1.75855,1.75915,1.75835,1.75905,592600000.0
2009-06-09 11:45:00,1.75905,1.7592,1.7588,1.75915,579200000.0
2009-06-09 11:46:00,1.7592,1.7596,1.759,1.7596,509600000.0
2009-06-09 11:47:00,1.7596,1.7596,1.75885,1.75895,406600000.0
2009-06-09 11:48:00,1.759,1.7595,1.759,1.75915,474600000.0
2009-06-09 11:49:00,1.75915,1.75925,1.75835,1.75855,399200000.0
2009-06-09 11:50:00,1.7585,1.7587,1.75815,1.7583,302800000.0
2009-06-09 11:51:00,1.7582,1.7583,1.7581,1.7582,118600000.0
2009-06-09 11:52:00,1.7582,1.7582,1.75765,1.75785,256800000.0
2009-06-09 11:53:00,1.7578,1.75805,1.75755,1.75755,621600001.0
2009-06-09 11:54:00,1.7576,1.75805,1.7575,1.75795,642600000.0
2009-06-09 11:55:00,1.75795,1.7581,1.7574,1.75745,556800000.0
2009-06-09 11:56:00,1.75745,1.75805,1.75745,1.75805,431400000.0
2009-06-09 11:57:00,1.758,1.7582,1.75775,1.758,498600000.0
2009-06-09 11:58:00,1.758,1.7584,1.7577,1.75835,549000000.0
2009-06-09 11:59:00,1.7584,1.7585,1.75795,1.75825,477000000.0
2009-06-09 12:00:00,1.75825,1.75905,1.7582,1.75905,426800000.0
2009-06-09 12:01:00,1.75895,1.75895,1.7584,1.75865,400999999.0
2009-06-09 12:02:00,1.75865,1.75895,1.75865,1.7589,423000000.0
2009-06-09 12:03:00,1.7589,1.759,1.7585,1.7586,317800000.0
2009-06-09 12:04:00,1.7586,1.75895,1.758,1.758,468200000.0
2009-06-09 12:05:00,1.7581,1.7585,1.7566,1.7569,564600000.0
2009-06-09 12:06:00,1.7569,1.75725,1.75635,1.7565,625000000.0
2009-06-09 12:07:00,1.75645,1.7571,1.75645,1.75675,428600000.0
2009-06-09 12:08:00,1.7567,1.7571,1.7565,1.75695,428200000.0
2009-06-09 12:09:00,1.75695,1.7571,1.75665,1.7571,452600000.0
2009-06-09 12:10:00,1.7571,1.7572,1.75675,1.75675,345000000.0
2009-06-09 12:11:00,1.75675,1.75735,1.7567,1.75705,411400000.0
2009-06-09 12:12:00,1.7572,1.75775,1.757,1.75735,392400001.0
2009-06-09 12:13:00,1.7574,1.75785,1.75725,1.75775,617400000.0
2009-06-09 12:14:00,1.75775,1.75805,1.75765,1.75795,347400000.0
2009-06-09 12:15:00,1.75805,1.75845,1.75785,1.75805,365200000.0
2009-06-09 12:16:00,1.75805,1.75845,1.75785,1.75825,521400000.0
2009-06-09 12:17:00,1.7582,1.7588,1.7582,1.7587,304000000.0
2009-06-09 12:18:00,1.75865,1.75895,1.7583,1.7584,246600000.0
2009-06-09 12:19:00,1.75845,1.7587,1.7581,1.75825,225200000.0
2009-06-09 12:20:00,1.75815,1.7587,1.758,1.75865,223400000.0
2009-06-09 12:21:00,1.75875,1.759,1.7585,1.75855,264000000.0
2009-06-09 12:22:00,1.75855,1.75855,1.75745,1.75785,431000000.0
2009-06-09 12:23:00,1.75785,1.75815,1.7577,1.7577,392800000.0
2009-06-09 12:24:00,1.75775,1.758,1.7576,1.7579,355000000.0
2009-06-09 12:25:00,1.75785,1.75805,1.7577,1.75785,385200000.0
2009-06-09 12:26:00,1.75785,1.758,1.75755,1.75775,352400000.0
2009-06-09 12:27:00,1.75775,1.75775,1.7572,1.75725,368000000.0
2009-06-09 12:28:00,1.75715,1.7577,1.7571,1.7573,321800000.0
2009-06-09 12:29:00,1.7573,1.7578,1.75725,1.7576,310400000.0
2009-06-09 12:30:00,1.75765,1.75805,1.7575,1.75785,139200000.0
2009-06-09 12:31:00,1.75775,1.7583,1.75765,1.75815,534200000.0
2009-06-09 12:32:00,1.75815,1.75855,1.75815,1.75825,283000000.0
2009-06-09 12:33:00,1.75835,1.75865,1.7582,1.7586,557400000.0
2009-06-09 12:34:00,1.75865,1.75905,1.7584,1.7588,257000000.0
2009-06-09 12:35:00,1.75875,1.7595,1.75855,1.7588,439200000.0
2009-06-09 12:36:00,1.7588,1.7594,1.7584,1.75895,519800000.0
2009-06-09 12:37:00,1.759,1.75955,1.7588,1.7592,431800000.0
2009-06-09 12:38:00,1.7592,1.76,1.75915,1.75985,421800000.0
2009-06-09 12:39:00,1.7599,1.7601,1.7593,1.7599,475800000.0
2009-06-09 12:40:00,1.75985,1.76025,1.75965,1.75975,315800000.0
2009-06-09 12:41:00,1.75985,1.76,1.75975,1.75995,142200000.0
2009-06-09 12:42:00,1.75985,1.76015,1.75965,1.7601,204600000.0
2009-06-09 12:43:00,1.76,1.7609,1.75985,1.7609,222600000.0
2009-06-09 12:44:00,1.761,1.7611,1.76085,1.761,282400000.0
2009-06-09 12:45:00,1.761,1.7611,1.7607,1.7608,198600000.0
2009-06-09 12:46:00,1.7609,1.76105,1.76065,1.76105,192000000.0
2009-06-09 12:47:00,1.76115,1.7612,1.76035,1.76045,251600000.0
2009-06-09 12:48:00,1.76055,1.76055,1.76005,1.76005,489800000.0
2009-06-09 12:49:00,1.76015,1.76015,1.75985,1.75985,311000000.0
2009-06-09 12:50:00,1.7598,1.7603,1.7598,1.7602,374800000.0
2009-06-09 12:51:00,1.7602,1.7608,1.76,1.7606,503200001.0
2009-06-09 12:52:00,1.76075,1.76085,1.76045,1.7607,330400000.0
2009-06-09 12:53:00,1.7607,1.76095,1.76065,1.7607,254600000.0
2009-06-09 12:54:00,1.7606,1.76075,1.76045,1.7607,120000000.0
2009-06-09 12:55:00,1.7607,1.7609,1.7602,1.76025,378800000.0
2009-06-09 12:56:00,1.76035,1.76045,1.75975,1.75975,200200000.0
2009-06-09 12:57:00,1.75975,1.7599,1.75945,1.75965,451000000.0
2009-06-09 12:58:00,1.75965,1.76015,1.7596,1.7601,382600000.0
2009-06-09 12:59:00,1.75995,1.7601,1.7592,1.7592,310800000.0
2009-06-09 13:00:00,1.7592,1.7595,1.75875,1.7589,431400000.0
2009-06-09 13:01:00,1.7589,1.7597,1.7589,1.7597,534400000.0
2009-06-09 13:02:00,1.7597,1.76025,1.7597,1.75985,305800002.0
2009-06-09 13:03:00,1.75985,1.7599,1.75935,1.7595,271000000.0
2009-06-09 13:04:00,1.75955,1.7601,1.75955,1.75985,356400000.0
2009-06-09 13:05:00,1.75995,1.7605,1.75995,1.76005,595800000.0
2009-06-09 13:06:00,1.76005,1.761,1.76005,1.76095,390400000.0
2009-06-09 13:07:00,1.76105,1.7617,1.76095,1.76155,433400000.0
2009-06-09 13:08:00,1.7616,1.7616,1.76115,1.76125,485000000.0
2009-06-09 13:09:00,1.7613,1.76135,1.76095,1.76125,554600000.0
2009-06-09 13:10:00,1.7612,1.76225,1.7612,1.7622,382000000.0
2009-06-09 13:11:00,1.76225,1.7623,1.7617,1.7621,431200000.0
2009-06-09 13:12:00,1.76215,1.7623,1.76175,1.7623,164400000.0
2009-06-09 13:13:00,1.7622,1.7626,1.7622,1.7625,216200000.0
2009-06-09 13:14:00,1.76245,1.76315,1.76245,1.76295,281400000.0
2009-06-09 13:15:00,1.76275,1.76305,1.7625,1.7628,589600000.0
2009-06-09 13:16:00,1.7628,1.7629,1.76245,1.7625,533400000.0
2009-06-09 13:17:00,1.76275,1.76275,1.7622,1.7625,464400000.0
2009-06-09 13:18:00,1.7625,1.76275,1.7623,1.7624,268600000.0
2009-06-09 13:19:00,1.7623,1.76275,1.7623,1.7625,412200000.0
2009-06-09 13:20:00,1.7625,1.763,1.7624,1.7629,321600000.0
2009-06-09 13:21:00,1.7629,1.76315,1.7624,1.7624,409200000.0
2009-06-09 13:22:00,1.7624,1.76255,1.7617,1.7617,288400000.0
2009-06-09 13:23:00,1.76175,1.7619,1.76155,1.7617,326200000.0
2009-06-09 13:24:00,1.7617,1.76215,1.7615,1.7619,509800000.0
2009-06-09 13:25:00,1.76195,1.76215,1.76105,1.7612,554200000.0
2009-06-09 13:26:00,1.7613,1.76205,1.7613,1.7615,621800001.0
2009-06-09 13:27:00,1.7615,1.76185,1.76105,1.76145,450800000.0
2009-06-09 13:28:00,1.7615,1.7621,1.7612,1.76195,509600000.0
2009-06-09 13:29:00,1.7618,1.762,1.7609,1.76095,590000000.0
2009-06-09 13:30:00,1.7608,1.7612,1.7597,1.76015,572400000.0
2009-06-09 13:31:00,1.76015,1.7608,1.7598,1.76,475200000.0
2009-06-09 13:32:00,1.76015,1.7602,1.75965,1.7598,599600000.0
2009-06-09 13:33:00,1.75985,1.75995,1.7591,1.7593,434200000.0
2009-06-09 13:34:00,1.7593,1.76005,1.75895,1.7597,695600000.0
2009-06-09 13:35:00,1.7597,1.75995,1.75935,1.75935,387200000.0
2009-06-09 13:36:00,1.7595,1.76015,1.7589,1.76005,654799999.0
2009-06-09 13:37:00,1.75995,1.7602,1.7598,1.75995,425000000.0
2009-06-09 13:38:00,1.75965,1.7599,1.75925,1.75945,584600000.0
2009-06-09 13:39:00,1.75945,1.7598,1.7594,1.7597,369600000.0
2009-06-09 13:40:00,1.75965,1.75965,1.75925,1.75935,367800000.0
2009-06-09 13:41:00,1.75935,1.75975,1.75915,1.75955,556400000.0
2009-06-09 13:42:00,1.75955,1.75995,1.7592,1.7592,798000000.0
2009-06-09 13:43:00,1.7593,1.75965,1.7592,1.75935,695400000.0
2009-06-09 13:44:00,1.75935,1.7595,1.75905,1.7592,586400000.0
2009-06-09 13:45:00,1.75915,1.75955,1.75885,1.7595,698200000.0
2009-06-09 13:46:00,1.75935,1.7608,1.7593,1.76025,486900000.0
2009-06-09 13:47:00,1.76025,1.76045,1.75955,1.7597,509800000.0
2009-06-09 13:48:00,1.7597,1.7604,1.7596,1.7604,450400000.0
2009-06-09 13:49:00,1.7605,1.76085,1.75965,1.76,571800000.0
2009-06-09 13:50:00,1.76005,1.76005,1.7588,1.759,732400000.0
2009-06-09 13:51:00,1.759,1.7592,1.7584,1.7586,761600000.0
2009-06-09 13:52:00,1.75865,1.7588,1.75685,1.75715,527200000.0
2009-06-09 13:53:00,1.757,1.7571,1.756,1.7567,420800000.0
2009-06-09 13:54:00,1.7568,1.75725,1.75595,1.75725,380800000.0
2009-06-09 13:55:00,1.7572,1.75725,1.75665,1.75705,475400000.0
2009-06-09 13:56:00,1.75705,1.7577,1.75685,1.75715,435000000.0
2009-06-09 13:57:00,1.75715,1.75715,1.75625,1.7566,506000000.0
2009-06-09 13:58:00,1.7567,1.7573,1.7565,1.7572,528400000.0
2009-06-09 13:59:00,1.7572,1.7574,1.7567,1.7567,633200000.0
2009-06-09 14:00:00,1.7567,1.75715,1.7567,1.75695,423200000.0
2009-06-09 14:01:00,1.7569,1.7572,1.75665,1.75665,326600000.0
2009-06-09 14:02:00,1.75665,1.7571,1.75635,1.75645,431800000.0
2009-06-09 14:03:00,1.75645,1.75675,1.7558,1.7558,776600000.0
2009-06-09 14:04:00,1.7559,1.7567,1.7559,1.75625,413800000.0
2009-06-09 14:05:00,1.75635,1.7565,1.75575,1.75575,382600000.0
2009-06-09 14:06:00,1.7557,1.7561,1.75555,1.75585,499200000.0
2009-06-09 14:07:00,1.75585,1.75685,1.7558,1.7568,386400000.0
2009-06-09 14:08:00,1.7568,1.75725,1.75625,1.7571,464200000.0
2009-06-09 14:09:00,1.75715,1.7573,1.75705,1.75715,409400000.0
2009-06-09 14:10:00,1.7571,1.75725,1.75635,1.7564,476000000.0
2009-06-09 14:11:00,1.75645,1.75655,1.75545,1.75545,314400000.0
2009-06-09 14:12:00,1.7554,1.7554,1.75405,1.7541,575200000.0
2009-06-09 14:13:00,1.75405,1.75475,1.754,1.7547,354000000.0
2009-06-09 14:14:00,1.75475,1.7559,1.7545,1.75575,452000000.0
2009-06-09 14:15:00,1.75575,1.7559,1.75495,1.7551,537000000.0
2009-06-09 14:16:00,1.75505,1.75635,1.75495,1.75635,549800000.0
2009-06-09 14:17:00,1.7561,1.7567,1.7561,1.75625,485400000.0
2009-06-09 14:18:00,1.75635,1.7569,1.7563,1.7568,283400000.0
2009-06-09 14:19:00,1.7568,1.75725,1.75655,1.75725,424000000.0
2009-06-09 14:20:00,1.75725,1.7581,1.757,1.7577,429000000.0
2009-06-09 14:21:00,1.75765,1.75785,1.7573,1.7575,395200000.0
2009-06-09 14:22:00,1.7575,1.7583,1.7574,1.75825,131400000.0
2009-06-09 14:23:00,1.7582,1.7582,1.7572,1.7572,247000000.0
2009-06-09 14:24:00,1.7573,1.75765,1.7568,1.7568,440800000.0
2009-06-09 14:25:00,1.7568,1.75725,1.7559,1.7559,456000000.0
2009-06-09 14:26:00,1.7559,1.7561,1.7556,1.7556,585200000.0
2009-06-09 14:27:00,1.7556,1.7557,1.7549,1.75505,601800000.0
2009-06-09 14:28:00,1.755,1.7554,1.75485,1.75535,682599999.0
2009-06-09 14:29:00,1.75535,1.756,1.7553,1.75575,726199999.0
2009-06-09 14:30:00,1.75585,1.7561,1.7553,1.75565,601000001.0
2009-06-09 14:31:00,1.75555,1.7559,1.7554,1.75565,620800001.0
2009-06-09 14:32:00,1.75575,1.7559,1.7554,1.7559,576600000.0
2009-06-09 14:33:00,1.7559,1.756,1.75565,1.75585,593200000.0
2009-06-09 14:34:00,1.7558,1.75625,1.7554,1.756,626000000.0
2009-06-09 14:35:00,1.7561,1.757,1.7561,1.757,536000000.0
2009-06-09 14:36:00,1.757,1.7575,1.757,1.75735,648599999.0
2009-06-09 14:37:00,1.75735,1.7576,1.75695,1.75705,595000000.0
2009-06-09 14:38:00,1.75715,1.75755,1.7568,1.7572,649799999.0
2009-06-09 14:39:00,1.75715,1.75745,1.757,1.7572,589600000.0
2009-06-09 14:40:00,1.7571,1.7575,1.7568,1.7575,470000001.0
2009-06-09 14:41:00,1.75765,1.7583,1.75765,1.75785,409600000.0
2009-06-09 14:42:00,1.75775,1.75905,1.7576,1.7589,545400000.0
2009-06-09 14:43:00,1.7589,1.7597,1.7589,1.75935,614000000.0
2009-06-09 14:44:00,1.75935,1.7595,1.75845,1.75855,501400000.0
2009-06-09 14:45:00,1.75855,1.75885,1.7582,1.7584,703600001.0
2009-06-09 14:46:00,1.7583,1.75915,1.7583,1.7587,709400000.0
2009-06-09 14:47:00,1.7587,1.75925,1.75855,1.7586,779200000.0
2009-06-09 14:48:00,1.7586,1.75875,1.7583,1.7584,574400000.0
2009-06-09 14:49:00,1.7584,1.7599,1.7583,1.7597,478400000.0
2009-06-09 14:50:00,1.7599,1.76045,1.75955,1.7598,505200000.0
2009-06-09 14:51:00,1.75975,1.7598,1.75905,1.75925,610000000.0
2009-06-09 14:52:00,1.7592,1.7594,1.75875,1.75905,727000000.0
2009-06-09 14:53:00,1.75905,1.75915,1.75835,1.75845,439800000.0
2009-06-09 14:54:00,1.75845,1.75865,1.7583,1.7584,498800000.0
2009-06-09 14:55:00,1.7584,1.75905,1.7583,1.75875,764400000.0
2009-06-09 14:56:00,1.75875,1.75875,1.75805,1.75825,518600000.0
2009-06-09 14:57:00,1.75825,1.75835,1.7581,1.75835,354400000.0
2009-06-09 14:58:00,1.7584,1.75865,1.75815,1.7585,806800000.0
2009-06-09 14:59:00,1.7586,1.7586,1.758,1.758,598200000.0
2009-06-09 15:00:00,1.758,1.75805,1.75735,1.75755,627200000.0
2009-06-09 15:01:00,1.75755,1.7578,1.7575,1.7578,539000000.0
2009-06-09 15:02:00,1.75785,1.75785,1.7573,1.7574,717199999.0
2009-06-09 15:03:00,1.7574,1.7576,1.75725,1.7575,673800001.0
2009-06-09 15:04:00,1.7575,1.7586,1.7575,1.7583,659400000.0
2009-06-09 15:05:00,1.75835,1.75855,1.7582,1.7585,539400000.0
2009-06-09 15:06:00,1.7585,1.7585,1.75695,1.7574,761200002.0
2009-06-09 15:07:00,1.75735,1.7578,1.75725,1.7573,491000000.0
2009-06-09 15:08:00,1.7573,1.75755,1.757,1.7575,242200000.0
2009-06-09 15:09:00,1.75755,1.75755,1.7569,1.75745,483800000.0
2009-06-09 15:10:00,1.75745,1.75775,1.75695,1.75705,577400000.0
2009-06-09 15:11:00,1.75705,1.7575,1.75685,1.7575,393000001.0
2009-06-09 15:12:00,1.7575,1.7582,1.75725,1.75785,518600000.0
2009-06-09 15:13:00,1.7579,1.7582,1.757,1.75715,663400000.0
2009-06-09 15:14:00,1.75715,1.75745,1.75655,1.7569,567800000.0
2009-06-09 15:15:00,1.757,1.7572,1.7558,1.7558,684400000.0
2009-06-09 15:16:00,1.7558,1.7562,1.75535,1.75575,452000000.0
2009-06-09 15:17:00,1.75575,1.756,1.7548,1.7552,561000000.0
2009-06-09 15:18:00,1.7553,1.7553,1.75465,1.7547,487000000.0
2009-06-09 15:19:00,1.7547,1.75515,1.75445,1.75495,496200000.0
2009-06-09 15:20:00,1.7549,1.7554,1.75485,1.7551,458400000.0
2009-06-09 15:21:00,1.7551,1.7551,1.75465,1.7549,400000000.0
2009-06-09 15:22:00,1.7548,1.75585,1.75475,1.7558,416000000.0
2009-06-09 15:23:00,1.7559,1.75615,1.75535,1.75565,500400000.0
2009-06-09 15:24:00,1.7557,1.75575,1.7551,1.7553,481800000.0
2009-06-09 15:25:00,1.75525,1.75615,1.7552,1.75595,578200000.0
2009-06-09 15:26:00,1.75585,1.7559,1.75525,1.75535,534800000.0
2009-06-09 15:27:00,1.75525,1.7555,1.7552,1.75535,519599997.0
2009-06-09 15:28:00,1.75535,1.7556,1.7551,1.75535,575600000.0
2009-06-09 15:29:00,1.75545,1.7565,1.7552,1.75625,474600000.0
2009-06-09 15:30:00,1.7563,1.75705,1.75615,1.75685,497800000.0
2009-06-09 15:31:00,1.75695,1.75695,1.7561,1.7563,438200000.0
2009-06-09 15:32:00,1.75625,1.75635,1.7554,1.75585,330600000.0
2009-06-09 15:33:00,1.75575,1.75675,1.75575,1.75655,364400000.0
2009-06-09 15:34:00,1.75655,1.7573,1.7565,1.75705,357400000.0
2009-06-09 15:35:00,1.7571,1.75765,1.75705,1.7572,446600000.0
2009-06-09 15:36:00,1.7573,1.7582,1.75705,1.7576,568800000.0
2009-06-09 15:37:00,1.7576,1.75765,1.7567,1.757,553800000.0
2009-06-09 15:38:00,1.75665,1.75715,1.75655,1.75705,523600000.0
2009-06-09 15:39:00,1.75705,1.75805,1.75675,1.75735,606800000.0
2009-06-09 15:40:00,1.75745,1.7578,1.7573,1.75755,736000000.0
2009-06-09 15:41:00,1.75775,1.7585,1.7576,1.75845,506200000.0
2009-06-09 15:42:00,1.75845,1.75845,1.75765,1.75785,468800000.0
2009-06-09 15:43:00,1.7578,1.7582,1.7576,1.7581,473800000.0
2009-06-09 15:44:00,1.7581,1.7582,1.7576,1.7577,463000000.0
2009-06-09 15:45:00,1.75775,1.758,1.75715,1.75745,582000000.0
2009-06-09 15:46:00,1.7575,1.7579,1.757,1.7575,619800000.0
2009-06-09 15:47:00,1.7575,1.75835,1.7575,1.7579,540400000.0
2009-06-09 15:48:00,1.7579,1.75825,1.75745,1.75785,657000000.0
2009-06-09 15:49:00,1.7579,1.7582,1.7574,1.758,785200000.0
2009-06-09 15:50:00,1.75785,1.75815,1.75775,1.75805,728400001.0
2009-06-09 15:51:00,1.75805,1.75825,1.75775,1.75785,491000000.0
2009-06-09 15:52:00,1.75785,1.7588,1.75785,1.7587,581400000.0
2009-06-09 15:53:00,1.7587,1.7587,1.7581,1.7582,495600000.0
2009-06-09 15:54:00,1.75815,1.75885,1.758,1.7586,434000000.0
2009-06-09 15:55:00,1.7587,1.7588,1.7583,1.7585,512400000.0
2009-06-09 15:56:00,1.75855,1.75895,1.7581,1.7585,416400000.0
2009-06-09 15:57:00,1.75855,1.75875,1.75815,1.7586,387600000.0
2009-06-09 15:58:00,1.7586,1.7591,1.7585,1.75895,423400000.0
2009-06-09 15:59:00,1.7589,1.7592,1.7587,1.75885,463800000.0
2009-06-09 16:00:00,1.75885,1.7597,1.75875,1.75945,468600000.0
2009-06-09 16:01:00,1.75945,1.75945,1.75855,1.7592,629400002.0
2009-06-09 16:02:00,1.7592,1.7595,1.7587,1.759,533600000.0
2009-06-09 16:03:00,1.75905,1.7593,1.75885,1.7593,560400000.0
2009-06-09 16:04:00,1.75915,1.7593,1.7585,1.7585,676400000.0
2009-06-09 16:05:00,1.7586,1.75915,1.7584,1.75905,685200000.0
2009-06-09 16:06:00,1.75905,1.7594,1.75875,1.75885,421000000.0
2009-06-09 16:07:00,1.7589,1.7589,1.75835,1.7585,630000000.0
2009-06-09 16:08:00,1.7585,1.75865,1.75835,1.7585,608400000.0
2009-06-09 16:09:00,1.7585,1.75865,1.7583,1.75845,612400000.0
2009-06-09 16:10:00,1.75845,1.7585,1.75805,1.75805,643600000.0
2009-06-09 16:11:00,1.75805,1.7586,1.75805,1.75825,574400000.0
2009-06-09 16:12:00,1.75825,1.75895,1.75785,1.75875,304000000.0
2009-06-09 16:13:00,1.75875,1.7608,1.75875,1.76015,405800000.0
2009-06-09 16:14:00,1.76015,1.76025,1.7596,1.7597,512400000.0
2009-06-09 16:15:00,1.75965,1.76015,1.7595,1.7601,606200000.0
2009-06-09 16:16:00,1.7602,1.76135,1.76005,1.76095,457200000.0
2009-06-09 16:17:00,1.76115,1.76115,1.76045,1.76055,592000000.0
2009-06-09 16:18:00,1.76055,1.7607,1.76025,1.76055,530800000.0
2009-06-09 16:19:00,1.76055,1.761,1.76025,1.76065,534400000.0
2009-06-09 16:20:00,1.7607,1.761,1.76065,1.7607,350600000.0
2009-06-09 16:21:00,1.76065,1.7614,1.7606,1.7612,459800000.0
2009-06-09 16:22:00,1.7612,1.76135,1.76045,1.761,491800000.0
2009-06-09 16:23:00,1.761,1.76215,1.761,1.76155,568200000.0
2009-06-09 16:24:00,1.76155,1.76185,1.76125,1.76175,446600000.0
2009-06-09 16:25:00,1.7617,1.7621,1.761,1.7613,657000000.0
2009-06-09 16:26:00,1.7613,1.7616,1.76115,1.7616,416200000.0
2009-06-09 16:27:00,1.7616,1.76285,1.7615,1.7628,375400000.0
2009-06-09 16:28:00,1.7629,1.76325,1.76265,1.763,579000000.0
2009-06-09 16:29:00,1.763,1.7635,1.76245,1.76265,513800000.0
2009-06-09 16:30:00,1.76265,1.76265,1.7617,1.7619,380400000.0
2009-06-09 16:31:00,1.7619,1.7622,1.76185,1.76205,402800000.0
2009-06-09 16:32:00,1.7621,1.76225,1.7616,1.76215,450600000.0
2009-06-09 16:33:00,1.7622,1.7623,1.7615,1.76195,366400000.0
2009-06-09 16:34:00,1.7618,1.76185,1.76115,1.7616,473200000.0
2009-06-09 16:35:00,1.7616,1.76185,1.7611,1.7612,538800000.0
2009-06-09 16:36:00,1.7612,1.7615,1.7609,1.76095,347800000.0
2009-06-09 16:37:00,1.761,1.76135,1.76095,1.76105,240000000.0
2009-06-09 16:38:00,1.76095,1.7611,1.76045,1.76055,495200000.0
2009-06-09 16:39:00,1.76065,1.7608,1.7603,1.76065,318000000.0
2009-06-09 16:40:00,1.7607,1.7608,1.76035,1.7604,306000000.0
2009-06-09 16:41:00,1.7603,1.76075,1.7602,1.7604,361600000.0
2009-06-09 16:42:00,1.76035,1.7609,1.7602,1.76075,425400000.0
2009-06-09 16:43:00,1.76075,1.76125,1.7607,1.761,251800000.0
2009-06-09 16:44:00,1.76095,1.7615,1.76055,1.76055,462000000.0
2009-06-09 16:45:00,1.7605,1.76115,1.7598,1.76,612600000.0
2009-06-09 16:46:00,1.76005,1.76025,1.7597,1.75985,503000000.0
2009-06-09 16:47:00,1.75995,1.76015,1.7597,1.76,286400000.0
2009-06-09 16:48:00,1.76,1.76055,1.75985,1.76035,457200000.0
2009-06-09 16:49:00,1.76035,1.761,1.7601,1.761,603400000.0
2009-06-09 16:50:00,1.76085,1.76115,1.7601,1.76095,615000000.0
2009-06-09 16:51:00,1.76095,1.7612,1.76055,1.76105,584600000.0
2009-06-09 16:52:00,1.7611,1.76185,1.76095,1.7613,697000000.0
2009-06-09 16:53:00,1.76125,1.76185,1.76115,1.76165,390800000.0
2009-06-09 16:54:00,1.7617,1.76205,1.76155,1.76185,474400000.0
2009-06-09 16:55:00,1.76185,1.7623,1.76175,1.762,410200000.0
2009-06-09 16:56:00,1.76195,1.762,1.7613,1.7614,451400000.0
2009-06-09 16:57:00,1.7614,1.76155,1.76075,1.7612,590200000.0
2009-06-09 16:58:00,1.76115,1.7621,1.76115,1.7617,559200000.0
2009-06-09 16:59:00,1.7616,1.7627,1.7616,1.76245,700600000.0
2009-06-09 17:00:00,1.76245,1.7629,1.7618,1.76195,606800000.0
2009-06-09 17:01:00,1.7618,1.76235,1.76175,1.7621,603600000.0
2009-06-09 17:02:00,1.7621,1.7625,1.76205,1.76215,586000000.0
2009-06-09 17:03:00,1.7622,1.7622,1.76125,1.76155,561600000.0
2009-06-09 17:04:00,1.76165,1.76175,1.7612,1.7616,650400000.0
2009-06-09 17:05:00,1.76165,1.76195,1.76165,1.76175,550399999.0
2009-06-09 17:06:00,1.76175,1.76205,1.76155,1.762,475600000.0
2009-06-09 17:07:00,1.76205,1.76205,1.76115,1.76125,513800000.0
2009-06-09 17:08:00,1.7612,1.7613,1.7608,1.7612,539800000.0
2009-06-09 17:09:00,1.7613,1.76145,1.76095,1.76115,354800000.0
2009-06-09 17:10:00,1.7611,1.7614,1.76085,1.76125,237000000.0
2009-06-09 17:11:00,1.76115,1.76165,1.76115,1.76125,384000000.0
2009-06-09 17:12:00,1.7613,1.76145,1.76105,1.7613,302600000.0
2009-06-09 17:13:00,1.76115,1.76135,1.7609,1.76135,563800001.0
2009-06-09 17:14:00,1.76125,1.76175,1.7611,1.76155,452800000.0
2009-06-09 17:15:00,1.76155,1.76215,1.7615,1.76175,531600000.0
2009-06-09 17:16:00,1.76185,1.7619,1.7612,1.76135,342000000.0
2009-06-09 17:17:00,1.76135,1.76135,1.7611,1.76115,260600000.0
2009-06-09 17:18:00,1.7612,1.76125,1.76085,1.7609,363800000.0
2009-06-09 17:19:00,1.76095,1.7614,1.7609,1.76115,378400000.0
2009-06-09 17:20:00,1.76115,1.76155,1.761,1.7613,286000000.0
2009-06-09 17:21:00,1.7614,1.76225,1.76125,1.76195,391400000.0
2009-06-09 17:22:00,1.762,1.76215,1.7617,1.7618,347800000.0
2009-06-09 17:23:00,1.76175,1.7621,1.7614,1.76185,395400000.0
2009-06-09 17:24:00,1.7618,1.76185,1.76125,1.7613,426600000.0
2009-06-09 17:25:00,1.76135,1.76165,1.76125,1.7613,337000000.0
2009-06-09 17:26:00,1.7613,1.7615,1.7609,1.761,389600000.0
2009-06-09 17:27:00,1.761,1.7611,1.76045,1.76055,457000000.0
2009-06-09 17:28:00,1.76055,1.76055,1.7598,1.75985,640800000.0
2009-06-09 17:29:00,1.75995,1.7604,1.75985,1.7604,485000000.0
2009-06-09 17:30:00,1.76045,1.76045,1.7598,1.76,555400000.0
2009-06-09 17:31:00,1.76,1.76045,1.75995,1.76015,472600000.0
2009-06-09 17:32:00,1.7602,1.76025,1.75985,1.76005,386200000.0
2009-06-09 17:33:00,1.76005,1.7602,1.75995,1.76,490800000.0
2009-06-09 17:34:00,1.76,1.76015,1.7597,1.76015,750599998.0
2009-06-09 17:35:00,1.76015,1.76035,1.7597,1.76015,447800000.0
2009-06-09 17:36:00,1.76015,1.7605,1.75965,1.7599,598000001.0
2009-06-09 17:37:00,1.7599,1.76015,1.75945,1.7595,541600000.0
2009-06-09 17:38:00,1.7594,1.7595,1.7589,1.7594,453600000.0
2009-06-09 17:39:00,1.7594,1.75965,1.7591,1.75955,532800000.0
2009-06-09 17:40:00,1.75955,1.7598,1.7595,1.75975,381400000.0
2009-06-09 17:41:00,1.7597,1.7598,1.75945,1.75955,394000000.0
2009-06-09 17:42:00,1.7595,1.75995,1.7594,1.75985,253000000.0
2009-06-09 17:43:00,1.7599,1.7605,1.7599,1.7602,474200000.0
2009-06-09 17:44:00,1.7602,1.76035,1.7599,1.7602,572200000.0
2009-06-09 17:45:00,1.7602,1.7607,1.7601,1.76055,393400000.0
2009-06-09 17:46:00,1.76055,1.7606,1.7603,1.7605,272600000.0
2009-06-09 17:47:00,1.76055,1.76085,1.7603,1.7606,600600000.0
2009-06-09 17:48:00,1.7606,1.7606,1.7603,1.7603,341000000.0
2009-06-09 17:49:00,1.76035,1.76045,1.7602,1.7603,491600000.0
2009-06-09 17:50:00,1.7603,1.76075,1.7603,1.76065,413000000.0
2009-06-09 17:51:00,1.7603,1.76125,1.76025,1.76105,500600000.0
2009-06-09 17:52:00,1.76095,1.76105,1.76035,1.76065,342600000.0
2009-06-09 17:53:00,1.76065,1.761,1.76065,1.7608,124400000.0
2009-06-09 17:54:00,1.7608,1.7608,1.7603,1.7603,149800000.0
2009-06-09 17:55:00,1.76035,1.76075,1.76035,1.7606,76800000.0
2009-06-09 17:56:00,1.76055,1.76055,1.7601,1.7602,61800000.0
2009-06-09 17:57:00,1.7602,1.76035,1.7601,1.7603,209400000.0
2009-06-09 17:58:00,1.7603,1.7605,1.7601,1.76015,187000000.0
2009-06-09 17:59:00,1.76015,1.76045,1.76015,1.7602,104800000.0
2009-06-09 18:00:00,1.7602,1.76035,1.7597,1.7598,409000000.0
2009-06-09 18:01:00,1.7598,1.7603,1.75965,1.76005,449000000.0
2009-06-09 18:02:00,1.76015,1.76025,1.7593,1.75935,561000000.0
2009-06-09 18:03:00,1.75945,1.75945,1.7588,1.75925,642399999.0
2009-06-09 18:04:00,1.7593,1.7595,1.75915,1.75925,646800000.0
2009-06-09 18:05:00,1.75925,1.75935,1.75895,1.75895,501800000.0
2009-06-09 18:06:00,1.7589,1.7594,1.7587,1.7587,534200000.0
2009-06-09 18:07:00,1.75865,1.7593,1.7586,1.75895,560800000.0
2009-06-09 18:08:00,1.75895,1.759,1.75815,1.75835,419600000.0
2009-06-09 18:09:00,1.75835,1.75895,1.75835,1.7589,453000000.0
2009-06-09 18:10:00,1.75895,1.75905,1.7585,1.75875,491000000.0
2009-06-09 18:11:00,1.75875,1.7589,1.7584,1.75875,516400000.0
2009-06-09 18:12:00,1.75875,1.75915,1.75875,1.75915,299800000.0
2009-06-09 18:13:00,1.75915,1.75945,1.7591,1.75945,198800000.0
2009-06-09 18:14:00,1.7595,1.75965,1.7594,1.75945,231200000.0
2009-06-09 18:15:00,1.75955,1.76015,1.75945,1.76015,287800000.0
2009-06-09 18:16:00,1.7603,1.7603,1.7599,1.76,352800000.0
2009-06-09 18:17:00,1.76,1.76005,1.75985,1.75985,276200000.0
2009-06-09 18:18:00,1.75995,1.76055,1.7597,1.7605,473800000.0
2009-06-09 18:19:00,1.7605,1.761,1.76015,1.76035,421200000.0
2009-06-09 18:20:00,1.76035,1.76085,1.75955,1.75975,595000000.0
2009-06-09 18:21:00,1.75975,1.7603,1.7596,1.7603,450200000.0
2009-06-09 18:22:00,1.76035,1.76085,1.76015,1.76065,456200000.0
2009-06-09 18:23:00,1.76055,1.76085,1.76035,1.76055,752400000.0
2009-06-09 18:24:00,1.76055,1.76055,1.7599,1.76005,561600000.0
2009-06-09 18:25:00,1.76005,1.76025,1.76,1.7602,410400000.0
2009-06-09 18:26:00,1.7601,1.7601,1.75965,1.75975,451400000.0
2009-06-09 18:27:00,1.75975,1.7598,1.7593,1.75935,491999999.0
2009-06-09 18:28:00,1.75935,1.7598,1.7591,1.75975,510000000.0
2009-06-09 18:29:00,1.75965,1.75985,1.7594,1.75965,583000000.0
2009-06-09 18:30:00,1.75965,1.75965,1.75895,1.75915,513200000.0
2009-06-09 18:31:00,1.75915,1.75945,1.759,1.7591,420200000.0
2009-06-09 18:32:00,1.7591,1.7597,1.7591,1.7595,375000000.0
2009-06-09 18:33:00,1.75945,1.76005,1.7594,1.75955,445000001.0
2009-06-09 18:34:00,1.75945,1.75975,1.75945,1.7596,401200000.0
2009-06-09 18:35:00,1.75955,1.75995,1.7593,1.75985,546000000.0
2009-06-09 18:36:00,1.76,1.7603,1.7598,1.7599,415000000.0
2009-06-09 18:37:00,1.75985,1.76025,1.7597,1.76005,596600000.0
2009-06-09 18:38:00,1.75995,1.76005,1.75975,1.76005,516200000.0
2009-06-09 18:39:00,1.7601,1.7602,1.75995,1.75995,435000000.0
2009-06-09 18:40:00,1.75995,1.7608,1.75995,1.76025,547200000.0
2009-06-09 18:41:00,1.76025,1.7603,1.75965,1.76,508800000.0
2009-06-09 18:42:00,1.7601,1.7601,1.75945,1.75985,474000000.0
2009-06-09 18:43:00,1.7598,1.7599,1.7593,1.75975,369400000.0
2009-06-09 18:44:00,1.75975,1.76,1.7595,1.75955,523600000.0
2009-06-09 18:45:00,1.75955,1.75955,1.75915,1.7593,360600001.0
2009-06-09 18:46:00,1.75935,1.75955,1.75905,1.75905,617599997.0
2009-06-09 18:47:00,1.75915,1.75925,1.7588,1.759,377400000.0
2009-06-09 18:48:00,1.759,1.75955,1.759,1.7594,489000000.0
2009-06-09 18:49:00,1.75925,1.7598,1.75925,1.7596,490800000.0
2009-06-09 18:50:00,1.7596,1.7597,1.7594,1.75955,278000000.0
2009-06-09 18:51:00,1.75955,1.7601,1.7595,1.7601,222200000.0
2009-06-09 18:52:00,1.75995,1.76015,1.7596,1.7598,492600000.0
2009-06-09 18:53:00,1.75975,1.7603,1.75965,1.7601,618800000.0
2009-06-09 18:54:00,1.76025,1.76025,1.76,1.76005,333600000.0
2009-06-09 18:55:00,1.76005,1.76025,1.75975,1.7599,507400000.0
2009-06-09 18:56:00,1.7599,1.76,1.75975,1.75975,352600000.0
2009-06-09 18:57:00,1.75975,1.76015,1.75975,1.76,353000000.0
2009-06-09 18:58:00,1.7601,1.76035,1.76005,1.76025,300600000.0
2009-06-09 18:59:00,1.7603,1.76055,1.75975,1.7598,559800000.0
2009-06-09 19:00:00,1.7598,1.76005,1.75965,1.75985,570399999.0
2009-06-09 19:01:00,1.75985,1.76005,1.75945,1.76,458000000.0
2009-06-09 19:02:00,1.7599,1.76045,1.7599,1.7601,629000000.0
2009-06-09 19:03:00,1.76005,1.76025,1.75985,1.76,381399999.0
2009-06-09 19:04:00,1.7599,1.76,1.75965,1.75995,344400000.0
2009-06-09 19:05:00,1.75995,1.76005,1.7596,1.7598,446400000.0
2009-06-09 19:06:00,1.75985,1.76,1.75955,1.76,366400000.0
2009-06-09 19:07:00,1.75985,1.75985,1.75955,1.7597,386600000.0
2009-06-09 19:08:00,1.7597,1.7602,1.7597,1.76005,261400000.0
2009-06-09 19:09:00,1.76015,1.7602,1.75975,1.76005,178400000.0
2009-06-09 19:10:00,1.76005,1.76035,1.7598,1.7598,383600000.0
2009-06-09 19:11:00,1.7598,1.7599,1.7593,1.75955,465200000.0
2009-06-09 19:12:00,1.75955,1.76,1.7594,1.75965,681600000.0
2009-06-09 19:13:00,1.75975,1.76,1.75965,1.7597,626800000.0
2009-06-09 19:14:00,1.7597,1.7601,1.75965,1.76005,438400000.0
2009-06-09 19:15:00,1.76005,1.76045,1.75995,1.76025,423200000.0
2009-06-09 19:16:00,1.76025,1.76025,1.7599,1.7602,255200000.0
2009-06-09 19:17:00,1.76015,1.76025,1.75955,1.75965,345400000.0
2009-06-09 19:18:00,1.75955,1.75985,1.7595,1.75985,232600000.0
2009-06-09 19:19:00,1.75985,1.7612,1.75985,1.76085,346200000.0
2009-06-09 19:20:00,1.7609,1.76115,1.7608,1.7611,310400000.0
2009-06-09 19:21:00,1.76115,1.7613,1.76085,1.7609,351000000.0
2009-06-09 19:22:00,1.76115,1.76115,1.76075,1.7609,498000000.0
2009-06-09 19:23:00,1.7609,1.76105,1.76085,1.7609,292800000.0
2009-06-09 19:24:00,1.7611,1.7611,1.7604,1.76065,377000000.0
2009-06-09 19:25:00,1.7607,1.76075,1.76005,1.7602,353200000.0
2009-06-09 19:26:00,1.76025,1.76075,1.76005,1.76065,479200000.0
2009-06-09 19:27:00,1.76065,1.76075,1.7605,1.76065,301000000.0
2009-06-09 19:28:00,1.76065,1.7607,1.75995,1.7603,411000000.0
2009-06-09 19:29:00,1.76025,1.76035,1.76015,1.76025,224800000.0
2009-06-09 19:30:00,1.7603,1.76055,1.76015,1.76025,200200000.0
2009-06-09 19:31:00,1.7602,1.76035,1.76005,1.76025,285800000.0
2009-06-09 19:32:00,1.76025,1.7603,1.7601,1.7603,140600000.0
2009-06-09 19:33:00,1.7604,1.7604,1.7601,1.7603,165400000.0
2009-06-09 19:34:00,1.76035,1.76075,1.7603,1.7606,393200000.0
2009-06-09 19:35:00,1.7606,1.76095,1.7604,1.7605,318000000.0
2009-06-09 19:36:00,1.7605,1.76055,1.76005,1.76025,483600000.0
2009-06-09 19:37:00,1.76015,1.7603,1.75975,1.7598,344200000.0
2009-06-09 19:38:00,1.7598,1.75985,1.7595,1.7597,285600000.0
2009-06-09 19:39:00,1.7597,1.75995,1.75965,1.75985,455400000.0
2009-06-09 19:40:00,1.7599,1.7605,1.7599,1.7603,319800000.0
2009-06-09 19:41:00,1.76035,1.76035,1.76005,1.7601,172000000.0
2009-06-09 19:42:00,1.7601,1.76015,1.75975,1.7599,325400000.0
2009-06-09 19:43:00,1.75995,1.76,1.7596,1.7597,294000000.0
2009-06-09 19:44:00,1.7596,1.7598,1.7593,1.75945,358800000.0
2009-06-09 19:45:00,1.7594,1.7599,1.75935,1.75985,126600000.0
2009-06-09 19:46:00,1.75965,1.75975,1.75935,1.75945,288800000.0
2009-06-09 19:47:00,1.7594,1.76,1.7594,1.75985,573200000.0
2009-06-09 19:48:00,1.7598,1.76,1.75965,1.7598,314800000.0
2009-06-09 19:49:00,1.75975,1.75985,1.7593,1.7596,399600000.0
2009-06-09 19:50:00,1.7597,1.75985,1.7594,1.7596,699600000.0
2009-06-09 19:51:00,1.7595,1.75995,1.7595,1.7598,548600000.0
2009-06-09 19:52:00,1.7597,1.75985,1.7595,1.75975,355800000.0
2009-06-09 19:53:00,1.75975,1.75985,1.75955,1.75975,152800000.0
2009-06-09 19:54:00,1.75975,1.7599,1.75975,1.7598,107800000.0
2009-06-09 19:55:00,1.7597,1.76005,1.75945,1.75945,224800000.0
2009-06-09 19:56:00,1.75955,1.7598,1.7594,1.7598,145200000.0
2009-06-09 19:57:00,1.7599,1.7599,1.7596,1.75975,153200000.0
2009-06-09 19:58:00,1.75975,1.75985,1.7597,1.7598,60600000.0
2009-06-09 19:59:00,1.75975,1.76005,1.75945,1.76005,130800000.0
2009-06-09 20:00:00,1.76005,1.76035,1.75995,1.76025,192800000.0
2009-06-09 20:01:00,1.76025,1.76085,1.76025,1.76075,152200000.0
2009-06-09 20:02:00,1.76055,1.7608,1.76045,1.76065,47400000.0
2009-06-09 20:03:00,1.76065,1.7611,1.76055,1.7609,196000000.0
2009-06-09 20:04:00,1.7609,1.76145,1.76085,1.761,81000000.0
2009-06-09 20:05:00,1.76105,1.76105,1.76065,1.76075,140000000.0
2009-06-09 20:06:00,1.7607,1.7609,1.7605,1.7608,279600000.0
2009-06-09 20:07:00,1.76075,1.76085,1.76065,1.7607,151800000.0
2009-06-09 20:08:00,1.76065,1.7616,1.76065,1.7615,169400000.0
2009-06-09 20:09:00,1.7615,1.7615,1.76115,1.76115,211600000.0
2009-06-09 20:10:00,1.76115,1.76125,1.7609,1.76095,214600000.0
2009-06-09 20:11:00,1.76095,1.7612,1.7609,1.76105,255200000.0
2009-06-09 20:12:00,1.7611,1.76115,1.761,1.761,61800000.0
2009-06-09 20:13:00,1.7609,1.7609,1.76065,1.76075,223800000.0
2009-06-09 20:14:00,1.7608,1.7612,1.7605,1.7609,346000000.0
2009-06-09 20:15:00,1.7609,1.7612,1.76065,1.76095,302600000.0
2009-06-09 20:16:00,1.76095,1.761,1.7606,1.7609,236800000.0
2009-06-09 20:17:00,1.7609,1.7611,1.76085,1.761,304600000.0
2009-06-09 20:18:00,1.761,1.761,1.7607,1.76075,140200000.0
2009-06-09 20:19:00,1.7607,1.76085,1.7606,1.7608,118400000.0
2009-06-09 20:20:00,1.7608,1.76135,1.7599,1.7607,386500000.0
2009-06-09 20:21:00,1.7607,1.761,1.7603,1.76085,459400000.0
2009-06-09 20:22:00,1.76095,1.7611,1.76065,1.761,411400000.0
2009-06-09 20:23:00,1.761,1.76125,1.76075,1.761,366800000.0
2009-06-09 20:24:00,1.7611,1.7611,1.76,1.7606,388600000.0
2009-06-09 20:25:00,1.76055,1.7608,1.75995,1.75995,409200000.0
2009-06-09 20:26:00,1.7601,1.76045,1.7594,1.7603,326600000.0
2009-06-09 20:27:00,1.76015,1.7605,1.76005,1.7601,170400000.0
2009-06-09 20:28:00,1.76005,1.7612,1.75945,1.76075,404000000.0
2009-06-09 20:29:00,1.7607,1.76095,1.75995,1.76065,338200000.0
2009-06-09 20:30:00,1.7607,1.7609,1.76005,1.7606,440000000.0
2009-06-09 20:31:00,1.7606,1.7615,1.76055,1.7611,447600000.0
2009-06-09 20:32:00,1.7611,1.76125,1.76075,1.76085,356400000.0
2009-06-09 20:33:00,1.7609,1.7612,1.75995,1.76005,498400000.0
2009-06-09 20:34:00,1.7601,1.76025,1.7597,1.76,319400000.0
2009-06-09 20:35:00,1.76,1.7601,1.7598,1.75985,243200000.0
2009-06-09 20:36:00,1.7599,1.76,1.75915,1.75925,480400000.0
2009-06-09 20:37:00,1.75925,1.7601,1.75925,1.7598,430400000.0
2009-06-09 20:38:00,1.7598,1.7602,1.75975,1.76005,448800000.0
2009-06-09 20:39:00,1.76005,1.76045,1.76005,1.7602,393400000.0
2009-06-09 20:40:00,1.7602,1.7603,1.75945,1.75975,362000000.0
2009-06-09 20:41:00,1.75975,1.75995,1.7595,1.7599,330200000.0
2009-06-09 20:42:00,1.7599,1.7601,1.75955,1.7597,353000000.0
2009-06-09 20:43:00,1.7597,1.7601,1.75955,1.75955,396600000.0
2009-06-09 20:44:00,1.7597,1.75985,1.75935,1.75945,294800000.0
2009-06-09 20:45:00,1.75945,1.76005,1.7593,1.7596,346800001.0
2009-06-09 20:46:00,1.75975,1.75985,1.7593,1.75935,480800000.0
2009-06-09 20:47:00,1.75935,1.75985,1.75935,1.7597,325800000.0
2009-06-09 20:48:00,1.75965,1.76,1.75955,1.76,260200000.0
2009-06-09 20:49:00,1.76005,1.7601,1.7596,1.7597,261000000.0
2009-06-09 20:50:00,1.7597,1.7603,1.7597,1.76015,114000000.0
2009-06-09 20:51:00,1.76,1.7603,1.75985,1.76015,115600000.0
2009-06-09 20:52:00,1.76015,1.7602,1.75975,1.7601,162000000.0
2009-06-09 20:53:00,1.76015,1.7603,1.76,1.7601,42000000.0
2009-06-09 20:54:00,1.76015,1.76045,1.7601,1.76015,155800000.0
2009-06-09 20:55:00,1.76015,1.76055,1.7601,1.76055,313800001.0
2009-06-09 20:56:00,1.76055,1.7607,1.76035,1.7607,229399998.0
2009-06-09 20:57:00,1.7606,1.7606,1.76035,1.76055,133600000.0
2009-06-09 20:58:00,1.76055,1.76055,1.7603,1.7604,64400000.0
2009-06-09 20:59:00,1.7605,1.76075,1.76045,1.76065,111200000.0
2009-06-09 21:00:00,1.7607,1.761,1.76065,1.7607,283200000.0
2009-06-09 21:01:00,1.7607,1.76075,1.7601,1.7601,354000000.0
2009-06-09 21:02:00,1.7602,1.7604,1.7601,1.76015,129800000.0
2009-06-09 21:03:00,1.7602,1.76025,1.75965,1.75995,443400000.0
2009-06-09 21:04:00,1.76005,1.76015,1.75975,1.75995,110600000.0
2009-06-09 21:05:00,1.75995,1.7602,1.7598,1.75995,256400000.0
2009-06-09 21:06:00,1.76005,1.76025,1.75975,1.7601,220200000.0
2009-06-09 21:07:00,1.7601,1.76015,1.75955,1.75965,150600000.0
2009-06-09 21:08:00,1.7596,1.75975,1.7595,1.7596,158000000.0
2009-06-09 21:09:00,1.75975,1.75975,1.7592,1.7593,96400000.0
2009-06-09 21:10:00,1.7593,1.7596,1.7593,1.75955,94000000.0
2009-06-09 21:11:00,1.75965,1.75995,1.75885,1.7592,574800000.0
2009-06-09 21:12:00,1.75915,1.75935,1.7591,1.75925,276800000.0
2009-06-09 21:13:00,1.7592,1.75935,1.75915,1.7592,139600000.0
2009-06-09 21:14:00,1.75915,1.7593,1.759,1.759,180400000.0
2009-06-09 21:15:00,1.759,1.7596,1.75885,1.75955,348400000.0
2009-06-09 21:16:00,1.7596,1.7596,1.75925,1.7596,189600000.0
2009-06-09 21:17:00,1.75955,1.75955,1.75885,1.7591,207200000.0
2009-06-09 21:18:00,1.75925,1.7596,1.7591,1.7596,199800000.0
2009-06-09 21:19:00,1.7595,1.75965,1.7594,1.75945,212600000.0
2009-06-09 21:20:00,1.75945,1.7595,1.7592,1.7592,89200000.0
2009-06-09 21:21:00,1.75925,1.7596,1.7592,1.7592,147000000.0
2009-06-09 21:22:00,1.75955,1.75955,1.7586,1.75895,423800000.0
2009-06-09 21:23:00,1.7591,1.7591,1.7588,1.75885,143000000.0
2009-06-09 21:24:00,1.7589,1.7594,1.75885,1.7593,266800000.0
2009-06-09 21:25:00,1.75925,1.75995,1.7592,1.7598,271400000.0
2009-06-09 21:26:00,1.7599,1.7599,1.75925,1.7596,169200000.0
2009-06-09 21:27:00,1.7596,1.7598,1.75925,1.75975,136400000.0
2009-06-09 21:28:00,1.7597,1.75985,1.7597,1.75985,59600000.0
2009-06-09 21:29:00,1.75985,1.75985,1.7593,1.7593,121600000.0
2009-06-09 21:30:00,1.75925,1.7597,1.75905,1.75945,247600000.0
2009-06-09 21:31:00,1.75955,1.7597,1.7593,1.7596,129000000.0
2009-06-09 21:32:00,1.7596,1.75965,1.759,1.75915,291600000.0
2009-06-09 21:33:00,1.75915,1.7593,1.75905,1.75905,154600000.0
2009-06-09 21:34:00,1.75905,1.75925,1.75885,1.75925,269000000.0
2009-06-09 21:35:00,1.75915,1.7601,1.75905,1.7599,371800000.0
2009-06-09 21:36:00,1.75985,1.76025,1.7598,1.75985,301000000.0
2009-06-09 21:37:00,1.75985,1.75995,1.7595,1.75955,341400000.0
2009-06-09 21:38:00,1.7596,1.75995,1.7596,1.7598,162800000.0
2009-06-09 21:39:00,1.75995,1.7601,1.75965,1.7597,269800000.0
2009-06-09 21:40:00,1.75975,1.75985,1.75965,1.75975,245800000.0
2009-06-09 21:41:00,1.75975,1.7598,1.7595,1.7597,170200000.0
2009-06-09 21:42:00,1.7597,1.7599,1.7596,1.7596,175200000.0
2009-06-09 21:43:00,1.7596,1.75995,1.7595,1.75955,359800000.0
2009-06-09 21:44:00,1.75955,1.7598,1.75945,1.7595,220800000.0
2009-06-09 21:45:00,1.7598,1.7598,1.7595,1.75965,226200000.0
2009-06-09 21:46:00,1.75965,1.7602,1.7595,1.75965,378400000.0
2009-06-09 21:47:00,1.7597,1.7603,1.75965,1.76,244400000.0
2009-06-09 21:48:00,1.7599,1.76015,1.75965,1.75985,213400000.0
2009-06-09 21:49:00,1.75995,1.75995,1.7597,1.7597,54200000.0
2009-06-09 21:50:00,1.7597,1.75985,1.75965,1.75985,77800000.0
2009-06-09 21:51:00,1.7598,1.76,1.7598,1.75985,166000000.0
2009-06-09 21:52:00,1.7599,1.76005,1.75985,1.75985,62000000.0
2009-06-09 21:53:00,1.75995,1.75995,1.7595,1.7597,180400000.0
2009-06-09 21:54:00,1.75965,1.75995,1.7596,1.7597,100800000.0
2009-06-09 21:55:00,1.7597,1.7597,1.75955,1.75965,79000000.0
2009-06-09 21:56:00,1.75965,1.75965,1.759,1.75915,211400000.0
2009-06-09 21:57:00,1.7592,1.75945,1.75895,1.7591,266000000.0
2009-06-09 21:58:00,1.7591,1.75945,1.7591,1.75935,193600000.0
2009-06-09 21:59:00,1.7592,1.75925,1.7588,1.75895,271600000.0
2009-06-09 22:00:00,1.7589,1.75905,1.7589,1.75905,107600000.0
2009-06-09 22:01:00,1.75905,1.7594,1.75895,1.75925,96400000.0
2009-06-09 22:02:00,1.75925,1.75955,1.75925,1.75925,15200000.0
2009-06-09 22:03:00,1.7592,1.75925,1.7592,1.75925,27200000.0
2009-06-09 22:04:00,1.75935,1.7594,1.759,1.7592,47200000.0
2009-06-09 22:05:00,1.75915,1.7595,1.7589,1.75935,44000000.0
2009-06-09 22:06:00,1.7593,1.7593,1.7593,1.7593,9000000.0
2009-06-09 22:07:00,1.7593,1.7599,1.7593,1.75955,71000000.0
2009-06-09 22:08:00,1.75975,1.7598,1.7594,1.7594,57200000.0
2009-06-09 22:09:00,1.7594,1.75985,1.7593,1.7594,146000000.0
2009-06-09 22:10:00,1.7594,1.7594,1.759,1.75905,138400000.0
2009-06-09 22:11:00,1.75895,1.7596,1.75895,1.7595,58800000.0
2009-06-09 22:12:00,1.7595,1.7595,1.7594,1.7594,74400000.0
2009-06-09 22:13:00,1.75935,1.7594,1.7591,1.75925,132200000.0
2009-06-09 22:14:00,1.75925,1.7593,1.7592,1.7592,66600000.0
2009-06-09 22:15:00,1.75935,1.75985,1.7592,1.75985,136400000.0
2009-06-09 22:16:00,1.7598,1.76025,1.7598,1.7601,78600000.0
2009-06-09 22:17:00,1.76005,1.76005,1.7595,1.7597,91200000.0
2009-06-09 22:18:00,1.7597,1.7597,1.75955,1.75965,69800000.0
2009-06-09 22:19:00,1.75965,1.7598,1.75965,1.75965,34200000.0
2009-06-09 22:20:00,1.75965,1.75985,1.75955,1.7596,206600000.0
2009-06-09 22:21:00,1.7597,1.75975,1.75945,1.75945,246600000.0
2009-06-09 22:22:00,1.75945,1.75945,1.7589,1.7589,112200000.0
2009-06-09 22:23:00,1.759,1.7592,1.75895,1.75895,220800000.0
2009-06-09 22:24:00,1.75905,1.75915,1.7588,1.7589,202200000.0
2009-06-09 22:25:00,1.75895,1.7594,1.75885,1.7592,289000000.0
2009-06-09 22:26:00,1.7592,1.7592,1.75905,1.75915,108400000.0
2009-06-09 22:27:00,1.7591,1.75935,1.75905,1.7591,149000000.0
2009-06-09 22:28:00,1.7591,1.75935,1.75905,1.75915,223400000.0
2009-06-09 22:29:00,1.75905,1.75955,1.75905,1.75945,79000000.0
2009-06-09 22:30:00,1.75965,1.75975,1.7593,1.7593,53800000.0
2009-06-09 22:31:00,1.7593,1.75955,1.7592,1.75955,100800000.0
2009-06-09 22:32:00,1.75955,1.75955,1.7595,1.75955,21600000.0
2009-06-09 22:33:00,1.7595,1.75985,1.7595,1.7597,64400000.0
2009-06-09 22:34:00,1.7597,1.75975,1.7597,1.75975,39800000.0
2009-06-09 22:35:00,1.7597,1.75985,1.7597,1.75985,36000000.0
2009-06-09 22:36:00,1.7598,1.7598,1.7597,1.7597,17400000.0
2009-06-09 22:37:00,1.7597,1.7597,1.75925,1.75945,50200000.0
2009-06-09 22:38:00,1.75945,1.75975,1.7594,1.75975,78400000.0
2009-06-09 22:39:00,1.75975,1.75975,1.7595,1.75965,72800000.0
2009-06-09 22:40:00,1.75965,1.75965,1.75965,1.75965,19200000.0
2009-06-09 22:41:00,1.75965,1.75965,1.75965,1.75965,44800000.0
2009-06-09 22:42:00,1.75965,1.75965,1.7594,1.7594,51600000.0
2009-06-09 22:43:00,1.7594,1.7594,1.7592,1.7592,41600000.0
2009-06-09 22:44:00,1.7592,1.7594,1.7592,1.7592,26800000.0
2009-06-09 22:45:00,1.7591,1.75965,1.75905,1.7594,212000000.0
2009-06-09 22:46:00,1.75955,1.75955,1.75945,1.75945,26400000.0
2009-06-09 22:47:00,1.7594,1.7594,1.7594,1.7594,1000000.0
2009-06-09 22:48:00,1.7594,1.7595,1.7592,1.75945,45600000.0
2009-06-09 22:49:00,1.7595,1.7595,1.7595,1.7595,25000000.0
2009-06-09 22:50:00,1.7595,1.7595,1.7595,1.7595,28000000.0
2009-06-09 22:51:00,1.75955,1.7596,1.75955,1.7596,25200000.0
2009-06-09 22:52:00,1.7596,1.7596,1.7592,1.75935,46000000.0
2009-06-09 22:53:00,1.75935,1.75955,1.7593,1.7595,57400000.0
2009-06-09 22:54:00,1.75945,1.75945,1.7594,1.7594,10000000.0
2009-06-09 22:55:00,1.7592,1.7592,1.75895,1.75895,17200000.0
2009-06-09 22:56:00,1.7588,1.7589,1.7588,1.7589,67800000.0
2009-06-09 22:57:00,1.7589,1.7589,1.7589,1.7589,20800000.0
2009-06-09 22:58:00,1.7589,1.7589,1.7581,1.75845,36400000.0
2009-06-09 22:59:00,1.75855,1.7587,1.75815,1.75815,27000000.0
2009-06-09 23:00:00,1.75805,1.75805,1.75805,1.75805,2600000.0
2009-06-09 23:01:00,1.7585,1.7586,1.75825,1.75825,10400000.0
2009-06-09 23:02:00,1.7584,1.75845,1.7584,1.75845,6400000.0
2009-06-09 23:03:00,1.7584,1.7586,1.7583,1.7583,29400000.0
2009-06-09 23:04:00,1.75835,1.7584,1.75835,1.7584,7200000.0
2009-06-09 23:05:00,1.75865,1.75865,1.75845,1.75845,10000000.0
2009-06-09 23:06:00,1.75845,1.75845,1.7583,1.75835,7000000.0
2009-06-09 23:07:00,1.7583,1.75835,1.75815,1.7583,22600000.0
2009-06-09 23:08:00,1.75825,1.7584,1.75825,1.7583,12000000.0
2009-06-09 23:09:00,1.75825,1.7583,1.75825,1.7583,2000000.0
2009-06-09 23:10:00,1.7583,1.75835,1.758,1.7582,18600000.0
2009-06-09 23:11:00,1.75815,1.7584,1.75815,1.7583,15800000.0
2009-06-09 23:12:00,1.7583,1.7583,1.7583,1.7583,2000000.0
2009-06-09 23:13:00,1.7584,1.7584,1.7582,1.7582,9800000.0
2009-06-09 23:14:00,1.7581,1.7582,1.7581,1.7582,4800000.0
2009-06-09 23:15:00,1.75815,1.75815,1.75815,1.75815,1000000.0
2009-06-09 23:16:00,1.7581,1.7582,1.7581,1.7582,26400000.0
2009-06-09 23:17:00,1.7581,1.7583,1.7581,1.75825,19200000.0
2009-06-09 23:18:00,1.75825,1.75825,1.75825,1.75825,2000000.0
2009-06-09 23:19:00,1.7582,1.75825,1.7582,1.75825,6400000.0
2009-06-09 23:20:00,1.7583,1.75845,1.7582,1.75845,21600000.0
2009-06-09 23:21:00,1.75845,1.75845,1.75845,1.75845,6000000.0
2009-06-09 23:22:00,1.75845,1.75865,1.75845,1.7586,26000000.0
2009-06-09 23:23:00,1.75855,1.7586,1.75845,1.7586,18200000.0
2009-06-09 23:24:00,1.7586,1.7586,1.75845,1.75845,25600000.0
2009-06-09 23:25:00,1.7584,1.7584,1.758,1.75815,14800000.0
2009-06-09 23:26:00,1.7583,1.75835,1.75815,1.7583,24400000.0
2009-06-09 23:27:00,1.75835,1.75835,1.75835,1.75835,3000000.0
2009-06-09 23:28:00,1.7585,1.75855,1.75845,1.75845,7000000.0
2009-06-09 23:29:00,1.7584,1.7584,1.7584,1.7584,3000000.0
2009-06-09 23:30:00,1.7584,1.75845,1.7584,1.75845,10800000.0
2009-06-09 23:31:00,1.75845,1.75845,1.75835,1.75835,19400000.0
2009-06-09 23:32:00,1.75835,1.75835,1.7582,1.75835,22400000.0
2009-06-09 23:33:00,1.7583,1.7587,1.7583,1.75845,31200000.0
2009-06-09 23:34:00,1.7585,1.7586,1.7585,1.7586,6800000.0
2009-06-09 23:35:00,1.75855,1.75885,1.75855,1.75885,9800000.0
2009-06-09 23:36:00,1.7589,1.7589,1.75865,1.75885,18600000.0
2009-06-09 23:37:00,1.7587,1.75875,1.75865,1.75875,13400000.0
2009-06-09 23:38:00,1.75875,1.7588,1.75875,1.7588,14000000.0
2009-06-09 23:39:00,1.7588,1.75915,1.7588,1.75915,16400000.0
2009-06-09 23:40:00,1.75915,1.75925,1.75855,1.7586,38000000.0
2009-06-09 23:41:00,1.7585,1.7586,1.7584,1.7586,57800000.0
2009-06-09 23:42:00,1.75865,1.75865,1.75865,1.75865,1000000.0
2009-06-09 23:43:00,1.7586,1.75875,1.7585,1.75875,23400000.0
2009-06-09 23:44:00,1.75857,1.75868,1.75854,1.75863,58000000.0
2009-06-09 23:45:00,1.75885,1.75885,1.75885,1.75885,9000000.0
2009-06-09 23:46:00,1.75885,1.7589,1.75885,1.7589,10000000.0
2009-06-09 23:47:00,1.7589,1.759,1.7588,1.7588,12000000.0
2009-06-09 23:48:00,1.7588,1.75905,1.7588,1.7589,110600000.0
2009-06-09 23:49:00,1.7589,1.7589,1.7585,1.7585,14600000.0
2009-06-09 23:50:00,1.7585,1.7585,1.7585,1.7585,7000000.0
2009-06-09 23:51:00,1.7585,1.7585,1.75835,1.75835,15000000.0
2009-06-09 23:52:00,1.7584,1.75845,1.7584,1.7584,6000000.0
2009-06-09 23:53:00,1.75845,1.75845,1.7584,1.75845,4000000.0
2009-06-09 23:54:00,1.7582,1.7586,1.75815,1.7585,52400000.0
2009-06-09 23:55:00,1.7585,1.75855,1.75775,1.75795,80800000.0
2009-06-09 23:56:00,1.7576,1.7586,1.7573,1.75825,124000000.0
2009-06-09 23:57:00,1.7582,1.75825,1.7582,1.75825,2000000.0
2009-06-09 23:58:00,1.7582,1.7582,1.75805,1.75805,17000000.0
2009-06-09 23:59:00,1.7581,1.7581,1.7579,1.7579,23000000.0
2009-06-10 00:00:00,1.7577,1.75845,1.7577,1.75825,61600000.0
2009-06-10 00:01:00,1.75825,1.75825,1.7578,1.7578,18400000.0
2009-06-10 00:02:00,1.7578,1.75815,1.7578,1.75815,7000000.0
2009-06-10 00:03:00,1.75815,1.75815,1.75795,1.75795,12000000.0
2009-06-10 00:04:00,1.75795,1.7582,1.7579,1.75815,50400000.0
2009-06-10 00:05:00,1.7582,1.75835,1.75815,1.7583,28200000.0
2009-06-10 00:06:00,1.7583,1.7583,1.7583,1.7583,1000000.0
2009-06-10 00:07:00,1.75835,1.75835,1.75815,1.75815,16800000.0
2009-06-10 00:08:00,1.75815,1.7583,1.75815,1.75825,42600000.0
2009-06-10 00:09:00,1.75825,1.7584,1.75825,1.7584,11200000.0
2009-06-10 00:10:00,1.75845,1.75885,1.7576,1.75875,99600000.0
2009-06-10 00:11:00,1.75865,1.759,1.75865,1.759,20800000.0
2009-06-10 00:12:00,1.759,1.7591,1.7587,1.7587,108800000.0
2009-06-10 00:13:00,1.75865,1.7587,1.7579,1.758,171200000.0
2009-06-10 00:14:00,1.7581,1.75815,1.75805,1.75805,14000000.0
2009-06-10 00:15:00,1.75815,1.75835,1.75805,1.7583,21800000.0
2009-06-10 00:16:00,1.7582,1.7583,1.75815,1.7583,10600000.0
2009-06-10 00:17:00,1.75798,1.75807,1.75785,1.75798,144800000.0
2009-06-10 00:18:00,1.75825,1.75845,1.75825,1.75845,40000000.0
2009-06-10 00:19:00,1.75845,1.75875,1.7578,1.7578,23000000.0
2009-06-10 00:20:00,1.75785,1.7582,1.7578,1.75815,43600000.0
2009-06-10 00:21:00,1.75815,1.7583,1.75815,1.7582,14000000.0
2009-06-10 00:22:00,1.75815,1.7585,1.75815,1.7585,12000000.0
2009-06-10 00:23:00,1.75845,1.7586,1.75845,1.75855,27400000.0
2009-06-10 00:24:00,1.75835,1.75855,1.758,1.7581,149000000.0
2009-06-10 00:25:00,1.75805,1.7581,1.75775,1.7579,57000000.0
2009-06-10 00:26:00,1.7581,1.75865,1.75795,1.75865,40800000.0
2009-06-10 00:27:00,1.75865,1.75865,1.75825,1.75835,31000000.0
2009-06-10 00:28:00,1.7583,1.75835,1.7582,1.75825,15000000.0
2009-06-10 00:29:00,1.7583,1.7583,1.75815,1.75825,15000000.0
2009-06-10 00:30:00,1.75825,1.75825,1.7582,1.75825,3600000.0
2009-06-10 00:31:00,1.7583,1.7583,1.75815,1.75825,21200000.0
2009-06-10 00:32:00,1.75825,1.7584,1.75795,1.7583,42200000.0
2009-06-10 00:33:00,1.75825,1.7583,1.75825,1.7583,2600000.0
2009-06-10 00:34:00,1.7583,1.7583,1.75795,1.75815,23400000.0
2009-06-10 00:35:00,1.7582,1.75845,1.75815,1.75835,12000000.0
2009-06-10 00:36:00,1.75845,1.7585,1.75835,1.75845,11200000.0
2009-06-10 00:37:00,1.75845,1.75845,1.75835,1.75835,10800000.0
2009-06-10 00:38:00,1.7584,1.75855,1.7584,1.75855,14000000.0
2009-06-10 00:39:00,1.75855,1.7591,1.75855,1.75875,112800000.0
2009-06-10 00:40:00,1.7587,1.75885,1.7587,1.75885,20600000.0
2009-06-10 00:41:00,1.75895,1.759,1.7589,1.7589,6000000.0
2009-06-10 00:42:00,1.7589,1.75895,1.7587,1.7587,16400000.0
2009-06-10 00:43:00,1.75875,1.7589,1.75845,1.75845,32600000.0
2009-06-10 00:44:00,1.75855,1.75855,1.7585,1.7585,3200000.0
2009-06-10 00:45:00,1.75855,1.7586,1.7583,1.7586,50000000.0
2009-06-10 00:46:00,1.75835,1.7584,1.7583,1.7584,23200000.0
2009-06-10 00:47:00,1.7584,1.75855,1.7584,1.7584,94000000.0
2009-06-10 00:48:00,1.75845,1.75855,1.75835,1.75855,10800000.0
2009-06-10 00:49:00,1.7584,1.7584,1.7583,1.7584,18600000.0
2009-06-10 00:50:00,1.75845,1.75845,1.7582,1.75825,18200000.0
2009-06-10 00:51:00,1.7584,1.7584,1.75805,1.75805,55800000.0
2009-06-10 00:52:00,1.75815,1.75875,1.75815,1.7586,34200000.0
2009-06-10 00:53:00,1.75865,1.75865,1.75845,1.75855,51400000.0
2009-06-10 00:54:00,1.7585,1.75875,1.7583,1.75835,79000000.0
2009-06-10 00:55:00,1.75835,1.7585,1.75835,1.7585,22600000.0
2009-06-10 00:56:00,1.75875,1.75875,1.7585,1.7585,14600000.0
2009-06-10 00:57:00,1.7585,1.75865,1.7585,1.7586,20800000.0
2009-06-10 00:58:00,1.7586,1.759,1.7586,1.759,49600000.0
2009-06-10 00:59:00,1.75905,1.7594,1.75875,1.7593,109000000.0
2009-06-10 01:00:00,1.7593,1.76015,1.75915,1.75915,109400000.0
2009-06-10 01:01:00,1.7593,1.7593,1.75915,1.75915,10000000.0
2009-06-10 01:02:00,1.75915,1.7595,1.75885,1.75885,81000000.0
2009-06-10 01:03:00,1.75885,1.759,1.75885,1.759,93400000.0
2009-06-10 01:04:00,1.759,1.759,1.759,1.759,9600000.0
2009-06-10 01:05:00,1.7592,1.7592,1.75885,1.75885,37000000.0
2009-06-10 01:06:00,1.75885,1.75885,1.7587,1.7587,40200000.0
2009-06-10 01:07:00,1.75875,1.75875,1.75865,1.75875,69000000.0
2009-06-10 01:08:00,1.75875,1.7592,1.75875,1.75915,55200000.0
2009-06-10 01:09:00,1.7591,1.7592,1.75885,1.75885,33400000.0
2009-06-10 01:10:00,1.75895,1.7591,1.75885,1.75905,33000000.0
2009-06-10 01:11:00,1.759,1.759,1.75855,1.7586,21600000.0
2009-06-10 01:12:00,1.7586,1.759,1.7586,1.7589,41600000.0
2009-06-10 01:13:00,1.75875,1.7589,1.75875,1.75885,33600000.0
2009-06-10 01:14:00,1.75895,1.75895,1.7585,1.7586,54200000.0
2009-06-10 01:15:00,1.7585,1.7587,1.75845,1.7586,89800000.0
2009-06-10 01:16:00,1.7586,1.7591,1.7586,1.7591,23600000.0
2009-06-10 01:17:00,1.75905,1.75905,1.7588,1.75885,63200000.0
2009-06-10 01:18:00,1.75915,1.7593,1.7588,1.75885,73400000.0
2009-06-10 01:19:00,1.75885,1.7589,1.75885,1.75885,40800000.0
2009-06-10 01:20:00,1.75895,1.759,1.7589,1.7589,49400000.0
2009-06-10 01:21:00,1.75895,1.75895,1.75885,1.75895,22800000.0
2009-06-10 01:22:00,1.7589,1.75895,1.7589,1.7589,51000000.0
2009-06-10 01:23:00,1.7589,1.7589,1.7588,1.7588,32600000.0
2009-06-10 01:24:00,1.7587,1.75885,1.7587,1.7588,76600000.0
2009-06-10 01:25:00,1.7588,1.7588,1.7588,1.7588,34000000.0
2009-06-10 01:26:00,1.7588,1.75895,1.75875,1.7589,74600000.0
2009-06-10 01:27:00,1.7588,1.75905,1.7588,1.75905,64400000.0
2009-06-10 01:28:00,1.7591,1.7591,1.759,1.759,12800000.0
2009-06-10 01:29:00,1.7587,1.7588,1.7587,1.7588,91400000.0
2009-06-10 01:30:00,1.7588,1.7588,1.7588,1.7588,1600000.0
2009-06-10 01:31:00,1.7588,1.7588,1.7587,1.7587,25000000.0
2009-06-10 01:32:00,1.7587,1.7587,1.7585,1.75865,15600000.0
2009-06-10 01:33:00,1.7586,1.75895,1.7585,1.75865,33800000.0
2009-06-10 01:34:00,1.7586,1.75885,1.75855,1.75885,20200000.0
2009-06-10 01:35:00,1.75885,1.75895,1.75835,1.7585,153200000.0
2009-06-10 01:36:00,1.75855,1.75865,1.75845,1.7586,42600000.0
2009-06-10 01:37:00,1.75828,1.75829,1.75812,1.7582,56400000.0
2009-06-10 01:38:00,1.7585,1.75855,1.75845,1.75845,56400000.0
2009-06-10 01:39:00,1.75845,1.75845,1.75845,1.75845,22400000.0
2009-06-10 01:40:00,1.75845,1.75855,1.7584,1.75855,94800000.0
2009-06-10 01:41:00,1.75855,1.75875,1.7585,1.75865,177400000.0
2009-06-10 01:42:00,1.75865,1.75895,1.7586,1.7587,87600000.0
2009-06-10 01:43:00,1.75875,1.75875,1.7586,1.7586,16400000.0
2009-06-10 01:44:00,1.7586,1.7587,1.7584,1.7585,70800000.0
2009-06-10 01:45:00,1.7585,1.75865,1.7585,1.75855,192400000.0
2009-06-10 01:46:00,1.75855,1.7587,1.75855,1.75865,31400000.0
2009-06-10 01:47:00,1.75865,1.7587,1.7585,1.7585,25800000.0
2009-06-10 01:48:00,1.7585,1.75855,1.7585,1.75855,45600000.0
2009-06-10 01:49:00,1.7585,1.75855,1.7584,1.7585,24600000.0
2009-06-10 01:50:00,1.7585,1.75855,1.7584,1.7584,27400000.0
2009-06-10 01:51:00,1.7584,1.75855,1.75825,1.75855,50200000.0
2009-06-10 01:52:00,1.7585,1.75875,1.7585,1.7587,12000000.0
2009-06-10 01:53:00,1.7587,1.75905,1.7587,1.75885,20200000.0
2009-06-10 01:54:00,1.75895,1.7593,1.75895,1.75915,61600000.0
2009-06-10 01:55:00,1.7592,1.7597,1.7592,1.7597,50800000.0
2009-06-10 01:56:00,1.7597,1.75975,1.7595,1.7596,188800000.0
2009-06-10 01:57:00,1.7596,1.7598,1.7591,1.75935,315600000.0
2009-06-10 01:58:00,1.75935,1.7594,1.75915,1.75935,161200000.0
2009-06-10 01:59:00,1.7592,1.7594,1.75895,1.7591,434600000.0
2009-06-10 02:00:00,1.7594,1.75965,1.7592,1.7595,252800000.0
2009-06-10 02:01:00,1.75955,1.7599,1.75945,1.75985,74600000.0
2009-06-10 02:02:00,1.75975,1.7598,1.7595,1.7596,69600000.0
2009-06-10 02:03:00,1.7596,1.75965,1.75905,1.7594,258400000.0
2009-06-10 02:04:00,1.7594,1.7597,1.759,1.75935,158000000.0
2009-06-10 02:05:00,1.7593,1.75955,1.7591,1.7594,199600000.0
2009-06-10 02:06:00,1.75945,1.75945,1.7591,1.7591,141600000.0
2009-06-10 02:07:00,1.7591,1.7595,1.75905,1.7594,172600000.0
2009-06-10 02:08:00,1.7593,1.75965,1.7593,1.7596,176600000.0
2009-06-10 02:09:00,1.7596,1.75995,1.75945,1.7595,119000000.0
2009-06-10 02:10:00,1.7595,1.75975,1.7595,1.7596,172000000.0
2009-06-10 02:11:00,1.75965,1.75965,1.75925,1.7593,291800000.0
2009-06-10 02:12:00,1.75935,1.75955,1.75935,1.75945,49000000.0
2009-06-10 02:13:00,1.7595,1.75955,1.75925,1.75935,202400000.0
2009-06-10 02:14:00,1.7594,1.7595,1.75915,1.75925,140400000.0
2009-06-10 02:15:00,1.75925,1.7593,1.7591,1.7593,173800000.0
2009-06-10 02:16:00,1.75925,1.75925,1.7591,1.75915,33000000.0
2009-06-10 02:17:00,1.75915,1.75955,1.7589,1.7594,240400000.0
2009-06-10 02:18:00,1.75945,1.75975,1.7593,1.75975,155000000.0
2009-06-10 02:19:00,1.75975,1.76,1.7597,1.76,95200000.0
2009-06-10 02:20:00,1.76005,1.76055,1.75995,1.7603,174400000.0
2009-06-10 02:21:00,1.7603,1.76065,1.76,1.7605,263400000.0
2009-06-10 02:22:00,1.7605,1.7605,1.7598,1.75985,266600000.0
2009-06-10 02:23:00,1.7599,1.75995,1.75975,1.75985,125200000.0
2009-06-10 02:24:00,1.75985,1.75995,1.75965,1.75965,154400000.0
2009-06-10 02:25:00,1.7597,1.7598,1.75965,1.75965,89200000.0
2009-06-10 02:26:00,1.75965,1.76,1.75945,1.7597,168800000.0
2009-06-10 02:27:00,1.7597,1.7599,1.75945,1.7596,141000000.0
2009-06-10 02:28:00,1.75955,1.7598,1.75955,1.75975,64400000.0
2009-06-10 02:29:00,1.75975,1.75985,1.75935,1.75935,160200000.0
2009-06-10 02:30:00,1.7594,1.7595,1.75905,1.75935,291000000.0
2009-06-10 02:31:00,1.75935,1.75945,1.7592,1.7592,169000000.0
2009-06-10 02:32:00,1.7592,1.7595,1.759,1.7591,144800000.0
2009-06-10 02:33:00,1.7591,1.7592,1.7588,1.7588,277400000.0
2009-06-10 02:34:00,1.75885,1.75915,1.75885,1.7591,218000000.0
2009-06-10 02:35:00,1.75905,1.7591,1.7586,1.7586,212200000.0
2009-06-10 02:36:00,1.7586,1.75935,1.7583,1.759,318200000.0
2009-06-10 02:37:00,1.759,1.7596,1.759,1.7596,187000000.0
2009-06-10 02:38:00,1.7596,1.7597,1.7594,1.75965,146400000.0
2009-06-10 02:39:00,1.75955,1.7602,1.7594,1.7599,280600000.0
2009-06-10 02:40:00,1.7599,1.76025,1.7594,1.75965,327000000.0
2009-06-10 02:41:00,1.75965,1.7597,1.7594,1.75955,158200000.0
2009-06-10 02:42:00,1.7597,1.7597,1.75955,1.75955,59400000.0
2009-06-10 02:43:00,1.75955,1.7596,1.7593,1.7593,176400000.0
2009-06-10 02:44:00,1.75925,1.75955,1.759,1.75955,85200000.0
2009-06-10 02:45:00,1.7595,1.7597,1.7595,1.7596,35600000.0
2009-06-10 02:46:00,1.75955,1.7596,1.7594,1.75955,37200000.0
2009-06-10 02:47:00,1.75955,1.7601,1.75955,1.76,43800000.0
2009-06-10 02:48:00,1.76,1.76,1.7598,1.7598,32400000.0
2009-06-10 02:49:00,1.7598,1.75995,1.75975,1.7599,42800000.0
2009-06-10 02:50:00,1.75995,1.76005,1.7599,1.7599,200600000.0
2009-06-10 02:51:00,1.7601,1.7602,1.7598,1.75985,227200000.0
2009-06-10 02:52:00,1.7599,1.7601,1.75985,1.75995,96400000.0
2009-06-10 02:53:00,1.75995,1.76005,1.75975,1.75985,109200000.0
2009-06-10 02:54:00,1.7598,1.7598,1.7586,1.75875,162800000.0
2009-06-10 02:55:00,1.75875,1.7588,1.75845,1.7586,161600000.0
2009-06-10 02:56:00,1.75865,1.7589,1.75845,1.7589,185200000.0
2009-06-10 02:57:00,1.75895,1.759,1.75855,1.7587,222600000.0
2009-06-10 02:58:00,1.7587,1.7587,1.7581,1.75835,254600000.0
2009-06-10 02:59:00,1.7584,1.75875,1.75835,1.75875,206600000.0
2009-06-10 03:00:00,1.7587,1.7588,1.75825,1.7585,153200000.0
2009-06-10 03:01:00,1.7584,1.75855,1.75785,1.75785,332400000.0
2009-06-10 03:02:00,1.7579,1.75965,1.7579,1.75895,280800000.0
2009-06-10 03:03:00,1.7591,1.75935,1.75875,1.75895,245000000.0
2009-06-10 03:04:00,1.75895,1.75945,1.75885,1.75925,148600000.0
2009-06-10 03:05:00,1.75925,1.75955,1.7589,1.75915,305600000.0
2009-06-10 03:06:00,1.7592,1.75945,1.75885,1.7589,133400000.0
2009-06-10 03:07:00,1.7589,1.7589,1.7587,1.7587,60800000.0
2009-06-10 03:08:00,1.75865,1.75895,1.7586,1.75895,164000000.0
2009-06-10 03:09:00,1.7589,1.7595,1.7589,1.75935,253600000.0
2009-06-10 03:10:00,1.75935,1.75945,1.7593,1.7594,116600000.0
2009-06-10 03:11:00,1.75935,1.7594,1.75925,1.7593,134000000.0
2009-06-10 03:12:00,1.75925,1.75945,1.75905,1.75925,308600000.0
2009-06-10 03:13:00,1.75925,1.75975,1.7591,1.75965,355400000.0
2009-06-10 03:14:00,1.75965,1.75975,1.75845,1.75935,441600000.0
2009-06-10 03:15:00,1.75935,1.75935,1.75895,1.7592,141400000.0
2009-06-10 03:16:00,1.7592,1.7594,1.7589,1.7592,311200000.0
2009-06-10 03:17:00,1.7592,1.7595,1.75915,1.75925,266600000.0
2009-06-10 03:18:00,1.7592,1.7593,1.75905,1.75905,139000000.0
2009-06-10 03:19:00,1.759,1.75905,1.75885,1.759,82200000.0
2009-06-10 03:20:00,1.759,1.7592,1.7589,1.75915,121800000.0
2009-06-10 03:21:00,1.7591,1.75945,1.75905,1.7593,153600000.0
2009-06-10 03:22:00,1.7593,1.7595,1.75915,1.75915,101600000.0
2009-06-10 03:23:00,1.75915,1.75955,1.75905,1.7592,116400000.0
2009-06-10 03:24:00,1.75925,1.7595,1.759,1.75915,187200000.0
2009-06-10 03:25:00,1.75915,1.7594,1.75885,1.7589,96000000.0
2009-06-10 03:26:00,1.75875,1.759,1.75845,1.75845,184000000.0
2009-06-10 03:27:00,1.7584,1.75885,1.7584,1.75885,193000000.0
2009-06-10 03:28:00,1.75885,1.75885,1.7584,1.75845,128000000.0
2009-06-10 03:29:00,1.7582,1.75825,1.7581,1.7581,180800000.0
2009-06-10 03:30:00,1.75815,1.7584,1.75785,1.7584,218000000.0
2009-06-10 03:31:00,1.75825,1.75845,1.7581,1.7583,223200000.0
2009-06-10 03:32:00,1.7583,1.7585,1.75825,1.75835,118000000.0
2009-06-10 03:33:00,1.75825,1.75875,1.75815,1.75865,304000000.0
2009-06-10 03:34:00,1.7588,1.75895,1.7586,1.7588,250200000.0
2009-06-10 03:35:00,1.7588,1.7588,1.75815,1.7584,221600000.0
2009-06-10 03:36:00,1.75845,1.75865,1.7582,1.7582,264600000.0
2009-06-10 03:37:00,1.7582,1.75835,1.75795,1.75805,138600000.0
2009-06-10 03:38:00,1.75805,1.7588,1.75805,1.7587,300600000.0
2009-06-10 03:39:00,1.7587,1.7588,1.75855,1.75855,112000000.0
2009-06-10 03:40:00,1.75855,1.75885,1.7585,1.75865,233400000.0
2009-06-10 03:41:00,1.7587,1.7589,1.7585,1.7586,220400000.0
2009-06-10 03:42:00,1.7586,1.759,1.7585,1.7589,241200000.0
2009-06-10 03:43:00,1.7589,1.7589,1.75825,1.75825,192000000.0
2009-06-10 03:44:00,1.75825,1.75835,1.7582,1.7583,43400000.0
2009-06-10 03:45:00,1.7583,1.75835,1.7581,1.7583,123000000.0
2009-06-10 03:46:00,1.7585,1.7588,1.75835,1.7586,114800000.0
2009-06-10 03:47:00,1.7586,1.75865,1.7586,1.7586,33800000.0
2009-06-10 03:48:00,1.7586,1.75875,1.7586,1.75875,57600000.0
2009-06-10 03:49:00,1.75875,1.75875,1.75875,1.75875,14000000.0
2009-06-10 03:50:00,1.75875,1.75875,1.75875,1.75875,64000000.0
2009-06-10 03:51:00,1.75875,1.7588,1.75855,1.7588,142200000.0
2009-06-10 03:52:00,1.7588,1.7591,1.7587,1.7591,163200000.0
2009-06-10 03:53:00,1.75905,1.7592,1.75895,1.75905,174800000.0
2009-06-10 03:54:00,1.75905,1.7593,1.75885,1.75895,206200000.0
2009-06-10 03:55:00,1.75895,1.75895,1.75875,1.7589,104200000.0
2009-06-10 03:56:00,1.75885,1.75905,1.7588,1.759,41600000.0
2009-06-10 03:57:00,1.759,1.7591,1.75885,1.75905,43400000.0
2009-06-10 03:58:00,1.759,1.75905,1.7583,1.7583,171400000.0
2009-06-10 03:59:00,1.7584,1.7587,1.75835,1.75855,36600000.0
2009-06-10 04:00:00,1.7586,1.7588,1.75855,1.7586,61400000.0
2009-06-10 04:01:00,1.75865,1.75885,1.75865,1.75885,40600000.0
2009-06-10 04:02:00,1.75885,1.75885,1.7586,1.7586,64200000.0
2009-06-10 04:03:00,1.7586,1.7588,1.7583,1.75845,158000000.0
2009-06-10 04:04:00,1.75845,1.75885,1.7584,1.7587,65200000.0
2009-06-10 04:05:00,1.75865,1.75885,1.75845,1.7588,242400000.0
2009-06-10 04:06:00,1.75875,1.7588,1.7586,1.7586,91600000.0
2009-06-10 04:07:00,1.7586,1.7586,1.75835,1.7585,60400000.0
2009-06-10 04:08:00,1.75845,1.7585,1.75835,1.7584,57200000.0
2009-06-10 04:09:00,1.7584,1.75845,1.75825,1.75845,181000000.0
2009-06-10 04:10:00,1.75805,1.75855,1.75805,1.75855,147600000.0
2009-06-10 04:11:00,1.7584,1.7586,1.7584,1.75855,124000000.0
2009-06-10 04:12:00,1.7586,1.7586,1.75855,1.7586,40200000.0
2009-06-10 04:13:00,1.7586,1.75875,1.7584,1.7586,224600000.0
2009-06-10 04:14:00,1.75855,1.75855,1.75845,1.7585,24200000.0
2009-06-10 04:15:00,1.75845,1.75855,1.75835,1.7584,33200000.0
2009-06-10 04:16:00,1.7584,1.7585,1.75835,1.75845,155800000.0
2009-06-10 04:17:00,1.7585,1.7587,1.7585,1.7587,114600000.0
2009-06-10 04:18:00,1.7588,1.7588,1.75865,1.7588,110000000.0
2009-06-10 04:19:00,1.75885,1.75885,1.7587,1.75885,106400000.0
2009-06-10 04:20:00,1.75885,1.759,1.75885,1.75885,23200000.0
2009-06-10 04:21:00,1.75885,1.7594,1.75885,1.7594,144400000.0
2009-06-10 04:22:00,1.7594,1.7598,1.7592,1.7595,63600000.0
2009-06-10 04:23:00,1.7595,1.7595,1.7594,1.7594,24000000.0
2009-06-10 04:24:00,1.75935,1.7594,1.75905,1.75905,45000000.0
2009-06-10 04:25:00,1.75905,1.75915,1.75905,1.7591,56400000.0
2009-06-10 04:26:00,1.7591,1.7593,1.7591,1.7593,84000000.0
2009-06-10 04:27:00,1.7593,1.7593,1.75925,1.7593,9600000.0
2009-06-10 04:28:00,1.7593,1.75945,1.7593,1.75945,19000000.0
2009-06-10 04:29:00,1.75945,1.75945,1.75895,1.75905,125800000.0
2009-06-10 04:30:00,1.759,1.7591,1.75895,1.75905,105000000.0
2009-06-10 04:31:00,1.7591,1.75935,1.759,1.75935,134200000.0
2009-06-10 04:32:00,1.7593,1.75945,1.75925,1.7594,145800000.0
2009-06-10 04:33:00,1.7595,1.7597,1.7593,1.7595,186200000.0
2009-06-10 04:34:00,1.75945,1.75945,1.7593,1.75935,50800000.0
2009-06-10 04:35:00,1.75935,1.7594,1.7591,1.75925,198600000.0
2009-06-10 04:36:00,1.75925,1.75925,1.7591,1.7592,104800000.0
2009-06-10 04:37:00,1.7592,1.75935,1.759,1.7591,186400000.0
2009-06-10 04:38:00,1.7591,1.75935,1.7588,1.75935,221400000.0
2009-06-10 04:39:00,1.75935,1.75945,1.7592,1.75945,234400000.0
2009-06-10 04:40:00,1.75945,1.7597,1.759,1.75925,246400000.0
2009-06-10 04:41:00,1.7592,1.75935,1.759,1.75925,30000000.0
2009-06-10 04:42:00,1.75874,1.75898,1.7583,1.75873,19600000.0
2009-06-10 04:43:00,1.7593,1.75935,1.75905,1.75925,22200000.0
2009-06-10 04:44:00,1.7592,1.75925,1.7589,1.75915,55800000.0
2009-06-10 04:45:00,1.75915,1.75925,1.7586,1.7586,114400000.0
2009-06-10 04:46:00,1.7586,1.7589,1.7586,1.75885,20200000.0
2009-06-10 04:47:00,1.7589,1.7589,1.75845,1.75855,107000000.0
2009-06-10 04:48:00,1.7586,1.75875,1.7586,1.7586,108200000.0
2009-06-10 04:49:00,1.7586,1.75875,1.7586,1.75865,59000000.0
2009-06-10 04:50:00,1.7586,1.75875,1.7586,1.75875,38200000.0
2009-06-10 04:51:00,1.75875,1.759,1.75875,1.759,221600000.0
2009-06-10 04:52:00,1.759,1.759,1.7586,1.7587,155200000.0
2009-06-10 04:53:00,1.75875,1.75905,1.7586,1.75875,138800000.0
2009-06-10 04:54:00,1.75845,1.75875,1.7584,1.75875,81400000.0
2009-06-10 04:55:00,1.75895,1.75895,1.75825,1.7584,94800000.0
2009-06-10 04:56:00,1.75835,1.75945,1.75835,1.7594,135800000.0
2009-06-10 04:57:00,1.75935,1.7596,1.75925,1.75925,113000000.0
2009-06-10 04:58:00,1.7593,1.7593,1.75915,1.7593,102000000.0
2009-06-10 04:59:00,1.7593,1.7594,1.75905,1.75905,58400000.0
2009-06-10 05:00:00,1.75905,1.75935,1.75895,1.7593,156200000.0
2009-06-10 05:01:00,1.7593,1.7593,1.7592,1.7592,39400000.0
2009-06-10 05:02:00,1.7591,1.75915,1.759,1.75915,43400000.0
2009-06-10 05:03:00,1.75915,1.7592,1.7591,1.75915,33800000.0
2009-06-10 05:04:00,1.7591,1.75925,1.75905,1.75925,64400000.0
2009-06-10 05:05:00,1.7594,1.7594,1.7594,1.7594,4000000.0
2009-06-10 05:06:00,1.7594,1.7594,1.759,1.759,59400000.0
2009-06-10 05:07:00,1.759,1.75905,1.759,1.75905,15400000.0
2009-06-10 05:08:00,1.75905,1.75905,1.759,1.75905,72000000.0
2009-06-10 05:09:00,1.75905,1.7592,1.75895,1.75915,157400000.0
2009-06-10 05:10:00,1.75915,1.75925,1.759,1.759,90200000.0
2009-06-10 05:11:00,1.7592,1.7596,1.75915,1.7596,141400000.0
2009-06-10 05:12:00,1.7596,1.7597,1.7596,1.7597,35000000.0
2009-06-10 05:13:00,1.7597,1.7597,1.7597,1.7597,6400000.0
2009-06-10 05:14:00,1.75965,1.75965,1.75965,1.75965,11200000.0
2009-06-10 05:15:00,1.75965,1.75965,1.75965,1.75965,4800000.0
2009-06-10 05:16:00,1.75965,1.75965,1.75965,1.75965,1000000.0
2009-06-10 05:17:00,1.75965,1.75965,1.7595,1.7595,54600000.0
2009-06-10 05:18:00,1.7596,1.7596,1.75925,1.75925,63000000.0
2009-06-10 05:19:00,1.75925,1.7593,1.7592,1.7593,48000000.0
2009-06-10 05:20:00,1.7592,1.75975,1.7586,1.7586,160800000.0
2009-06-10 05:21:00,1.75855,1.75935,1.75855,1.75905,288200000.0
2009-06-10 05:22:00,1.7591,1.7595,1.75875,1.75895,118200000.0
2009-06-10 05:23:00,1.75895,1.7603,1.75885,1.7601,251000000.0
2009-06-10 05:24:00,1.76005,1.76015,1.75995,1.7601,179600000.0
2009-06-10 05:25:00,1.7601,1.76015,1.7599,1.76,130800000.0
2009-06-10 05:26:00,1.76005,1.76005,1.75915,1.7597,181600000.0
2009-06-10 05:27:00,1.7596,1.75975,1.75945,1.7596,219400000.0
2009-06-10 05:28:00,1.75965,1.76,1.7595,1.76,133000000.0
2009-06-10 05:29:00,1.76,1.76015,1.75995,1.76,40800000.0
2009-06-10 05:30:00,1.75995,1.76,1.75985,1.76,31600000.0
2009-06-10 05:31:00,1.76,1.76005,1.75995,1.76005,21800000.0
2009-06-10 05:32:00,1.76005,1.76005,1.7599,1.76,118600000.0
2009-06-10 05:33:00,1.76,1.76,1.75955,1.7596,103000000.0
2009-06-10 05:34:00,1.7596,1.75965,1.75925,1.7594,155600000.0
2009-06-10 05:35:00,1.75945,1.7595,1.75945,1.75945,32000000.0
2009-06-10 05:36:00,1.75945,1.7596,1.7594,1.7595,85200000.0
2009-06-10 05:37:00,1.75955,1.75975,1.7595,1.75955,171200000.0
2009-06-10 05:38:00,1.75955,1.75985,1.75945,1.75975,53200000.0
2009-06-10 05:39:00,1.75985,1.75985,1.7594,1.75945,49400000.0
2009-06-10 05:40:00,1.7595,1.7597,1.7593,1.75935,62600000.0
2009-06-10 05:41:00,1.7594,1.7599,1.75935,1.7598,59600000.0
2009-06-10 05:42:00,1.7598,1.75985,1.7598,1.7598,29400000.0
2009-06-10 05:43:00,1.7598,1.7598,1.7594,1.75945,102400000.0
2009-06-10 05:44:00,1.7595,1.7596,1.7595,1.7595,45800000.0
2009-06-10 05:45:00,1.7595,1.75955,1.7595,1.7595,28800000.0
2009-06-10 05:46:00,1.7595,1.7596,1.75945,1.75945,78600000.0
2009-06-10 05:47:00,1.75945,1.7598,1.75945,1.7598,19200000.0
2009-06-10 05:48:00,1.7598,1.7598,1.7598,1.7598,14400000.0
2009-06-10 05:49:00,1.7598,1.7598,1.7598,1.7598,32000000.0
2009-06-10 05:50:00,1.7598,1.7598,1.7598,1.7598,45600000.0
2009-06-10 05:51:00,1.75985,1.7599,1.75985,1.7599,30600000.0
2009-06-10 05:52:00,1.75995,1.76,1.7598,1.7598,92400000.0
2009-06-10 05:53:00,1.75985,1.75985,1.75985,1.75985,14600000.0
2009-06-10 05:54:00,1.7598,1.75985,1.7598,1.7598,33800000.0
2009-06-10 05:55:00,1.7598,1.75985,1.7598,1.7598,82400000.0
2009-06-10 05:56:00,1.7598,1.7598,1.7598,1.7598,89600000.0
2009-06-10 05:57:00,1.75975,1.76015,1.7596,1.7598,223200000.0
2009-06-10 05:58:00,1.7598,1.75995,1.7597,1.7598,53600000.0
2009-06-10 05:59:00,1.7598,1.7598,1.7598,1.7598,48000000.0
2009-06-10 06:00:00,1.7598,1.7601,1.7598,1.76,88600000.0
2009-06-10 06:01:00,1.76015,1.76035,1.7598,1.7598,313200000.0
2009-06-10 06:02:00,1.7598,1.7598,1.7598,1.7598,44800000.0
2009-06-10 06:03:00,1.7598,1.7598,1.7598,1.7598,99200000.0
2009-06-10 06:04:00,1.7598,1.7598,1.7598,1.7598,32000000.0
2009-06-10 06:05:00,1.7598,1.7598,1.7598,1.7598,44800000.0
2009-06-10 06:06:00,1.7598,1.7598,1.7598,1.7598,35200000.0
2009-06-10 06:07:00,1.7598,1.7598,1.7589,1.75905,276400000.0
2009-06-10 06:08:00,1.75905,1.7591,1.75895,1.759,294000000.0
2009-06-10 06:09:00,1.75905,1.75915,1.7588,1.7588,76400000.0
2009-06-10 06:10:00,1.75885,1.75885,1.75835,1.75835,107800000.0
2009-06-10 06:11:00,1.7584,1.7584,1.7583,1.7583,36000000.0
2009-06-10 06:12:00,1.75835,1.75885,1.75835,1.7587,116000000.0
2009-06-10 06:13:00,1.7587,1.7589,1.75865,1.7589,61800000.0
2009-06-10 06:14:00,1.7589,1.7591,1.75865,1.7589,94600000.0
2009-06-10 06:15:00,1.75885,1.75885,1.75835,1.75835,77800000.0
2009-06-10 06:16:00,1.75835,1.7585,1.75805,1.7584,84600000.0
2009-06-10 06:17:00,1.75835,1.7586,1.75785,1.75845,172000000.0
2009-06-10 06:18:00,1.75845,1.7589,1.75845,1.7589,85400000.0
2009-06-10 06:19:00,1.7589,1.75895,1.75835,1.75845,128400000.0
2009-06-10 06:20:00,1.75845,1.75845,1.7577,1.75785,279200000.0
2009-06-10 06:21:00,1.75785,1.758,1.7578,1.75795,214000000.0
2009-06-10 06:22:00,1.758,1.758,1.7575,1.7576,101200000.0
2009-06-10 06:23:00,1.7576,1.758,1.7576,1.758,49600000.0
2009-06-10 06:24:00,1.75795,1.75795,1.7578,1.7579,33400000.0
2009-06-10 06:25:00,1.75762,1.75776,1.75754,1.75768,261200000.0
2009-06-10 06:26:00,1.758,1.75805,1.758,1.75805,8200000.0
2009-06-10 06:27:00,1.758,1.75815,1.7579,1.7579,32000000.0
2009-06-10 06:28:00,1.75795,1.75805,1.75755,1.7577,66200000.0
2009-06-10 06:29:00,1.7577,1.758,1.75765,1.758,142800000.0
2009-06-10 06:30:00,1.75795,1.75815,1.75785,1.75805,112000000.0
2009-06-10 06:31:00,1.75805,1.75825,1.7578,1.7579,131800000.0
2009-06-10 06:32:00,1.7579,1.75805,1.7579,1.75795,35200000.0
2009-06-10 06:33:00,1.7579,1.758,1.75785,1.75785,24000000.0
2009-06-10 06:34:00,1.75785,1.75825,1.75765,1.75825,102600000.0
2009-06-10 06:35:00,1.7587,1.7587,1.75785,1.75785,97000000.0
2009-06-10 06:36:00,1.75785,1.75805,1.75785,1.75805,58800000.0
2009-06-10 06:37:00,1.75805,1.75845,1.75805,1.75835,83800000.0
2009-06-10 06:38:00,1.75835,1.7586,1.75835,1.7586,33800000.0
2009-06-10 06:39:00,1.7586,1.75865,1.7585,1.7586,23200000.0
2009-06-10 06:40:00,1.75835,1.75855,1.75835,1.75845,56400000.0
2009-06-10 06:41:00,1.75855,1.75855,1.7581,1.7581,56400000.0
2009-06-10 06:42:00,1.75815,1.75815,1.75765,1.75805,45600000.0
2009-06-10 06:43:00,1.75805,1.75805,1.7577,1.7579,72000000.0
2009-06-10 06:44:00,1.75795,1.7583,1.7577,1.75805,146200000.0
2009-06-10 06:45:00,1.7581,1.75825,1.7579,1.75795,150400000.0
2009-06-10 06:46:00,1.75795,1.75795,1.7576,1.75765,106600000.0
2009-06-10 06:47:00,1.7577,1.75775,1.75745,1.7577,157000000.0
2009-06-10 06:48:00,1.7576,1.75765,1.7571,1.75725,117400000.0
2009-06-10 06:49:00,1.75725,1.75725,1.75705,1.75705,81200000.0
2009-06-10 06:50:00,1.75715,1.75715,1.7567,1.75685,108600000.0
2009-06-10 06:51:00,1.7569,1.7578,1.7567,1.7578,149800000.0
2009-06-10 06:52:00,1.75765,1.75765,1.75715,1.75745,327000000.0
2009-06-10 06:53:00,1.75755,1.75765,1.75715,1.7572,93800000.0
2009-06-10 06:54:00,1.7572,1.7574,1.75705,1.75735,111200000.0
2009-06-10 06:55:00,1.7573,1.7574,1.7572,1.7572,31600000.0
2009-06-10 06:56:00,1.75725,1.7573,1.75715,1.7572,144600000.0
2009-06-10 06:57:00,1.75725,1.75725,1.7572,1.7572,9600000.0
2009-06-10 06:58:00,1.7572,1.75775,1.7569,1.7569,160000000.0
2009-06-10 06:59:00,1.7569,1.7574,1.7569,1.7574,117200000.0
2009-06-10 07:00:00,1.7574,1.7574,1.757,1.75705,167200000.0
2009-06-10 07:01:00,1.75715,1.7575,1.7567,1.7567,158000000.0
2009-06-10 07:02:00,1.75675,1.7572,1.7567,1.7569,178600000.0
2009-06-10 07:03:00,1.75695,1.75695,1.7569,1.7569,72400000.0
2009-06-10 07:04:00,1.75695,1.757,1.7568,1.75695,63600000.0
2009-06-10 07:05:00,1.75695,1.75775,1.7567,1.757,198800000.0
2009-06-10 07:06:00,1.75665,1.75675,1.75645,1.75675,112600000.0
2009-06-10 07:07:00,1.75675,1.75695,1.7565,1.7566,45600000.0
2009-06-10 07:08:00,1.75655,1.75695,1.75655,1.7569,60600000.0
2009-06-10 07:09:00,1.7569,1.75695,1.75665,1.7568,68000000.0
2009-06-10 07:10:00,1.7568,1.7573,1.7568,1.75705,225000000.0
2009-06-10 07:11:00,1.75705,1.7575,1.7568,1.75685,265200000.0
2009-06-10 07:12:00,1.75685,1.75715,1.75665,1.7571,162200000.0
2009-06-10 07:13:00,1.7571,1.75735,1.75695,1.75695,154200000.0
2009-06-10 07:14:00,1.75695,1.7575,1.75685,1.7573,174600000.0
2009-06-10 07:15:00,1.75735,1.7575,1.7571,1.7572,82600000.0
2009-06-10 07:16:00,1.7572,1.75765,1.75705,1.7573,135000000.0
2009-06-10 07:17:00,1.7573,1.75775,1.7573,1.75755,130600000.0
2009-06-10 07:18:00,1.7576,1.758,1.7574,1.7577,226600000.0
2009-06-10 07:19:00,1.7577,1.7582,1.7577,1.7581,207800000.0
2009-06-10 07:20:00,1.75815,1.7585,1.7581,1.7584,81400000.0
2009-06-10 07:21:00,1.7584,1.7584,1.75805,1.7582,136000000.0
2009-06-10 07:22:00,1.7582,1.75835,1.75785,1.7581,269200000.0
2009-06-10 07:23:00,1.7581,1.7583,1.75805,1.7582,105600000.0
2009-06-10 07:24:00,1.7582,1.7588,1.7582,1.7588,82800000.0
2009-06-10 07:25:00,1.75875,1.75905,1.7584,1.75905,159800000.0
2009-06-10 07:26:00,1.759,1.7593,1.7586,1.7591,146800000.0
2009-06-10 07:27:00,1.7591,1.7593,1.7587,1.7587,103400000.0
2009-06-10 07:28:00,1.7587,1.7594,1.7587,1.75915,161000000.0
2009-06-10 07:29:00,1.75915,1.7593,1.7585,1.75875,144000000.0
2009-06-10 07:30:00,1.7587,1.75935,1.7583,1.75935,232400000.0
2009-06-10 07:31:00,1.75935,1.7595,1.75885,1.7592,162600000.0
2009-06-10 07:32:00,1.7592,1.75975,1.7591,1.75965,141200000.0
2009-06-10 07:33:00,1.7596,1.7596,1.75935,1.7596,271000000.0
2009-06-10 07:34:00,1.7596,1.75985,1.7594,1.75985,250400000.0
2009-06-10 07:35:00,1.7598,1.7602,1.7597,1.76,146800000.0
2009-06-10 07:36:00,1.7599,1.761,1.7599,1.761,97200000.0
2009-06-10 07:37:00,1.76105,1.7617,1.761,1.76135,192000000.0
2009-06-10 07:38:00,1.76135,1.76145,1.76095,1.76105,184000000.0
2009-06-10 07:39:00,1.76115,1.7612,1.7606,1.76085,122600000.0
2009-06-10 07:40:00,1.7608,1.7608,1.7601,1.7603,100800000.0
2009-06-10 07:41:00,1.76025,1.76045,1.76,1.76005,124800000.0
2009-06-10 07:42:00,1.76005,1.7601,1.7596,1.7597,53800000.0
2009-06-10 07:43:00,1.75965,1.76005,1.7596,1.7596,67800000.0
2009-06-10 07:44:00,1.7597,1.75985,1.7596,1.75985,121200000.0
2009-06-10 07:45:00,1.7599,1.7601,1.75985,1.76005,32400000.0
2009-06-10 07:46:00,1.76005,1.76055,1.76005,1.76055,157800000.0
2009-06-10 07:47:00,1.76055,1.76065,1.7601,1.7603,243800000.0
2009-06-10 07:48:00,1.76035,1.7605,1.7601,1.7604,155600000.0
2009-06-10 07:49:00,1.76035,1.76085,1.75985,1.7604,201600000.0
2009-06-10 07:50:00,1.7605,1.76055,1.7602,1.7603,184200000.0
2009-06-10 07:51:00,1.7602,1.7607,1.75995,1.76035,215400000.0
2009-06-10 07:52:00,1.76035,1.76105,1.7601,1.76075,220400000.0
2009-06-10 07:53:00,1.7606,1.76125,1.7604,1.7612,153400000.0
2009-06-10 07:54:00,1.7612,1.76155,1.761,1.761,87800000.0
2009-06-10 07:55:00,1.76095,1.7612,1.76085,1.76105,128200000.0
2009-06-10 07:56:00,1.761,1.7611,1.76065,1.761,69200000.0
2009-06-10 07:57:00,1.76105,1.7612,1.76085,1.76115,44000000.0
2009-06-10 07:58:00,1.76115,1.76125,1.7606,1.761,98800000.0
2009-06-10 07:59:00,1.761,1.76115,1.7606,1.7609,158000000.0
2009-06-10 08:00:00,1.7609,1.7617,1.7607,1.7617,293400000.0
2009-06-10 08:01:00,1.76175,1.7619,1.7615,1.7616,223600000.0
2009-06-10 08:02:00,1.7616,1.76205,1.76145,1.7616,166200000.0
2009-06-10 08:03:00,1.76175,1.7621,1.76075,1.76195,163200000.0
2009-06-10 08:04:00,1.76195,1.7625,1.7618,1.76225,126800000.0
2009-06-10 08:05:00,1.76225,1.76275,1.762,1.762,112800000.0
2009-06-10 08:06:00,1.762,1.7624,1.762,1.76215,81000000.0
2009-06-10 08:07:00,1.7621,1.76235,1.76165,1.76195,161400000.0
2009-06-10 08:08:00,1.76195,1.7622,1.7615,1.76215,97400000.0
2009-06-10 08:09:00,1.76215,1.7627,1.76215,1.76225,81000000.0
2009-06-10 08:10:00,1.76225,1.7625,1.7619,1.7622,144400000.0
2009-06-10 08:11:00,1.762,1.7626,1.762,1.76235,63200000.0
2009-06-10 08:12:00,1.7624,1.7624,1.76215,1.7623,97000000.0
2009-06-10 08:13:00,1.76225,1.7625,1.762,1.7622,124400000.0
2009-06-10 08:14:00,1.76215,1.76235,1.7616,1.7618,151600000.0
2009-06-10 08:15:00,1.76185,1.7621,1.7614,1.7614,129000000.0
2009-06-10 08:16:00,1.7615,1.76215,1.76115,1.7616,73000000.0
2009-06-10 08:17:00,1.7616,1.7622,1.76155,1.7622,157400000.0
2009-06-10 08:18:00,1.7622,1.76285,1.76215,1.7627,129200000.0
2009-06-10 08:19:00,1.7627,1.76295,1.7625,1.76285,93800000.0
2009-06-10 08:20:00,1.76285,1.76295,1.7621,1.7625,141800000.0
2009-06-10 08:21:00,1.7625,1.76325,1.7625,1.763,140600000.0
2009-06-10 08:22:00,1.76295,1.76345,1.76275,1.76305,184400000.0
2009-06-10 08:23:00,1.76305,1.7637,1.7627,1.7628,141400000.0
2009-06-10 08:24:00,1.76275,1.76305,1.7624,1.76265,138400000.0
2009-06-10 08:25:00,1.7627,1.7627,1.7625,1.76255,45800000.0
2009-06-10 08:26:00,1.7624,1.76295,1.76235,1.76275,140000000.0
2009-06-10 08:27:00,1.7628,1.7632,1.7627,1.76305,73200000.0
2009-06-10 08:28:00,1.76305,1.7633,1.76275,1.76325,76600000.0
2009-06-10 08:29:00,1.76325,1.76325,1.7624,1.7626,118200000.0
2009-06-10 08:30:00,1.7625,1.7629,1.7624,1.7627,183000000.0
2009-06-10 08:31:00,1.76275,1.76275,1.7623,1.7624,101600000.0
2009-06-10 08:32:00,1.76235,1.76475,1.7622,1.76475,176800000.0
2009-06-10 08:33:00,1.7649,1.7653,1.7645,1.7652,151600000.0
2009-06-10 08:34:00,1.76515,1.76535,1.76455,1.7648,275400000.0
2009-06-10 08:35:00,1.7649,1.76505,1.7645,1.7647,401600000.0
2009-06-10 08:36:00,1.76475,1.76505,1.7643,1.7643,144600000.0
2009-06-10 08:37:00,1.7643,1.76495,1.76415,1.76495,404400000.0
2009-06-10 08:38:00,1.76515,1.76575,1.76485,1.7649,338800000.0
2009-06-10 08:39:00,1.7649,1.7656,1.7649,1.7653,499800000.0
2009-06-10 08:40:00,1.76525,1.76585,1.7651,1.76585,356400000.0
2009-06-10 08:41:00,1.766,1.76685,1.76585,1.76635,267000000.0
2009-06-10 08:42:00,1.7663,1.7668,1.7663,1.7668,121400000.0
2009-06-10 08:43:00,1.7666,1.7666,1.76585,1.7665,272200000.0
2009-06-10 08:44:00,1.76615,1.7668,1.7654,1.76615,345600001.0
2009-06-10 08:45:00,1.7661,1.76615,1.76535,1.7657,333400000.0
2009-06-10 08:46:00,1.7656,1.7658,1.76525,1.7656,253400000.0
2009-06-10 08:47:00,1.76565,1.7658,1.7653,1.7655,342400000.0
2009-06-10 08:48:00,1.7655,1.76565,1.76535,1.7655,237600000.0
2009-06-10 08:49:00,1.7655,1.76615,1.7655,1.766,406200000.0
2009-06-10 08:50:00,1.766,1.76655,1.766,1.76645,319800000.0
2009-06-10 08:51:00,1.76645,1.7672,1.76625,1.76685,328400000.0
2009-06-10 08:52:00,1.76675,1.76725,1.76635,1.7671,327400000.0
2009-06-10 08:53:00,1.7671,1.7673,1.76655,1.7667,218800000.0
2009-06-10 08:54:00,1.76675,1.76735,1.7667,1.76685,270600000.0
2009-06-10 08:55:00,1.76685,1.76705,1.76645,1.76655,313600000.0
2009-06-10 08:56:00,1.76655,1.76655,1.7651,1.7651,303000000.0
2009-06-10 08:57:00,1.765,1.765,1.7636,1.76415,394200000.0
2009-06-10 08:58:00,1.7642,1.7642,1.76305,1.7638,353200000.0
2009-06-10 08:59:00,1.76375,1.7643,1.7635,1.7638,381800000.0
2009-06-10 09:00:00,1.7638,1.76445,1.76355,1.76435,376800000.0
2009-06-10 09:01:00,1.76435,1.7646,1.76395,1.76415,292700000.0
2009-06-10 09:02:00,1.76415,1.76485,1.76375,1.76375,299600000.0
2009-06-10 09:03:00,1.76375,1.76395,1.7633,1.76365,268200000.0
2009-06-10 09:04:00,1.7637,1.7638,1.76235,1.76235,228800000.0
2009-06-10 09:05:00,1.76225,1.7625,1.76165,1.76245,282000000.0
2009-06-10 09:06:00,1.76245,1.7628,1.76215,1.7625,415000000.0
2009-06-10 09:07:00,1.7625,1.7626,1.76195,1.7621,235400000.0
2009-06-10 09:08:00,1.7621,1.76245,1.76185,1.762,352199999.0
2009-06-10 09:09:00,1.76205,1.7624,1.76185,1.7624,395400000.0
2009-06-10 09:10:00,1.76245,1.7634,1.7619,1.7633,401000000.0
2009-06-10 09:11:00,1.76325,1.7635,1.7625,1.7635,454400000.0
2009-06-10 09:12:00,1.7634,1.76355,1.7627,1.76305,314400000.0
2009-06-10 09:13:00,1.76315,1.764,1.76295,1.76295,343100000.0
2009-06-10 09:14:00,1.76295,1.7632,1.76275,1.7628,279800000.0
2009-06-10 09:15:00,1.7628,1.76295,1.7627,1.7629,237200000.0
2009-06-10 09:16:00,1.7629,1.76345,1.7628,1.7631,404800000.0
2009-06-10 09:17:00,1.76315,1.76325,1.763,1.7631,232600000.0
2009-06-10 09:18:00,1.7631,1.7633,1.76255,1.76285,224000000.0
2009-06-10 09:19:00,1.76285,1.76355,1.76245,1.76345,408800000.0
2009-06-10 09:20:00,1.7635,1.7636,1.763,1.76325,197000000.0
2009-06-10 09:21:00,1.7632,1.76335,1.76305,1.76325,248400000.0
2009-06-10 09:22:00,1.76325,1.76325,1.76245,1.7626,215400000.0
2009-06-10 09:23:00,1.7626,1.7628,1.76165,1.76235,324800000.0
2009-06-10 09:24:00,1.76225,1.7625,1.762,1.76205,180000000.0
2009-06-10 09:25:00,1.76205,1.7622,1.761,1.7611,246200000.0
2009-06-10 09:26:00,1.7612,1.76135,1.7609,1.76105,200800000.0
2009-06-10 09:27:00,1.76115,1.76145,1.7606,1.7613,378600000.0
2009-06-10 09:28:00,1.7613,1.76145,1.7612,1.7613,125800000.0
2009-06-10 09:29:00,1.7613,1.76155,1.76095,1.76135,250600000.0
2009-06-10 09:30:00,1.76125,1.762,1.76125,1.7614,272400000.0
2009-06-10 09:31:00,1.7614,1.7621,1.7614,1.76195,221200000.0
2009-06-10 09:32:00,1.7619,1.76215,1.7616,1.7617,207000000.0
2009-06-10 09:33:00,1.7617,1.762,1.76165,1.7618,260000000.0
2009-06-10 09:34:00,1.76185,1.76205,1.76175,1.76175,162800000.0
2009-06-10 09:35:00,1.76195,1.76205,1.7617,1.76175,262400000.0
2009-06-10 09:36:00,1.76175,1.7619,1.761,1.7614,254200000.0
2009-06-10 09:37:00,1.7614,1.76175,1.761,1.76165,277200000.0
2009-06-10 09:38:00,1.76165,1.76185,1.7616,1.76185,175800000.0
2009-06-10 09:39:00,1.7619,1.76205,1.76105,1.7612,355800000.0
2009-06-10 09:40:00,1.7612,1.7614,1.76055,1.7607,412800000.0
2009-06-10 09:41:00,1.76065,1.76095,1.7605,1.7607,384600000.0
2009-06-10 09:42:00,1.76075,1.76075,1.7603,1.76035,339600000.0
2009-06-10 09:43:00,1.7604,1.7605,1.7594,1.7595,423600000.0
2009-06-10 09:44:00,1.75955,1.76015,1.75935,1.7599,561800000.0
2009-06-10 09:45:00,1.7599,1.76115,1.7599,1.7611,440800000.0
2009-06-10 09:46:00,1.7611,1.7618,1.761,1.7616,385400000.0
2009-06-10 09:47:00,1.7614,1.76155,1.76085,1.76135,481800000.0
2009-06-10 09:48:00,1.7613,1.7616,1.76095,1.76115,443400000.0
2009-06-10 09:49:00,1.7612,1.7614,1.76095,1.76135,338200000.0
2009-06-10 09:50:00,1.76135,1.76235,1.7613,1.76205,493100000.0
2009-06-10 09:51:00,1.7621,1.76295,1.76195,1.762,323600000.0
2009-06-10 09:52:00,1.762,1.76205,1.7613,1.7615,365800000.0
2009-06-10 09:53:00,1.7615,1.76165,1.76135,1.76155,182000000.0
2009-06-10 09:54:00,1.7615,1.7619,1.7612,1.76165,195800000.0
2009-06-10 09:55:00,1.7616,1.76225,1.7616,1.76185,252000000.0
2009-06-10 09:56:00,1.76185,1.7621,1.7616,1.76195,229600000.0
2009-06-10 09:57:00,1.76195,1.76225,1.76165,1.76195,164200000.0
2009-06-10 09:58:00,1.76195,1.7631,1.76195,1.763,249200000.0
2009-06-10 09:59:00,1.76295,1.7637,1.7627,1.7629,254400000.0
2009-06-10 10:00:00,1.76285,1.7634,1.7625,1.76335,247800000.0
2009-06-10 10:01:00,1.76325,1.76355,1.763,1.76345,217400000.0
2009-06-10 10:02:00,1.76345,1.7646,1.76345,1.76455,343000000.0
2009-06-10 10:03:00,1.7646,1.76475,1.7642,1.76445,372200000.0
2009-06-10 10:04:00,1.7643,1.7645,1.7634,1.76345,445400000.0
2009-06-10 10:05:00,1.76345,1.7639,1.76345,1.76355,413200000.0
2009-06-10 10:06:00,1.7636,1.7636,1.7629,1.7631,634000001.0
2009-06-10 10:07:00,1.76315,1.7636,1.76285,1.7633,660399999.0
2009-06-10 10:08:00,1.7633,1.7636,1.763,1.76345,566200000.0
2009-06-10 10:09:00,1.76345,1.7642,1.76335,1.7642,203800000.0
2009-06-10 10:10:00,1.76415,1.7644,1.76375,1.76385,346600000.0
2009-06-10 10:11:00,1.7639,1.76415,1.7632,1.7633,365600000.0
2009-06-10 10:12:00,1.76325,1.7637,1.7631,1.7636,410400000.0
2009-06-10 10:13:00,1.76365,1.76365,1.7632,1.7633,531000000.0
2009-06-10 10:14:00,1.76335,1.7638,1.76335,1.76365,369800000.0
2009-06-10 10:15:00,1.76365,1.76395,1.76355,1.76375,377200000.0
2009-06-10 10:16:00,1.7638,1.7639,1.76345,1.7638,346200000.0
2009-06-10 10:17:00,1.7639,1.7639,1.76355,1.7636,316000000.0
2009-06-10 10:18:00,1.76365,1.7639,1.7635,1.76365,413000000.0
2009-06-10 10:19:00,1.7636,1.76365,1.7632,1.7633,362600000.0
2009-06-10 10:20:00,1.7633,1.76345,1.76305,1.7632,326200000.0
2009-06-10 10:21:00,1.7632,1.76335,1.76285,1.76335,307800000.0
2009-06-10 10:22:00,1.7633,1.7633,1.76225,1.76245,413400000.0
2009-06-10 10:23:00,1.76255,1.76315,1.76235,1.76315,349600000.0
2009-06-10 10:24:00,1.76315,1.7637,1.76315,1.7636,279600000.0
2009-06-10 10:25:00,1.76355,1.76365,1.76235,1.76255,363400000.0
2009-06-10 10:26:00,1.7624,1.7629,1.76195,1.7621,458600000.0
2009-06-10 10:27:00,1.7621,1.7622,1.76075,1.76135,357400000.0
2009-06-10 10:28:00,1.76125,1.762,1.7612,1.7616,332400000.0
2009-06-10 10:29:00,1.7616,1.76175,1.76115,1.7612,332400000.0
2009-06-10 10:30:00,1.7612,1.7631,1.7612,1.76165,246000000.0
2009-06-10 10:31:00,1.7616,1.76185,1.76085,1.76125,229000000.0
2009-06-10 10:32:00,1.7612,1.7612,1.7598,1.75995,326800000.0
2009-06-10 10:33:00,1.75985,1.7608,1.75945,1.7605,292200000.0
2009-06-10 10:34:00,1.76045,1.761,1.7604,1.7609,187800000.0
2009-06-10 10:35:00,1.7609,1.7613,1.7609,1.7612,140600000.0
2009-06-10 10:36:00,1.7612,1.7616,1.7605,1.76065,424400000.0
2009-06-10 10:37:00,1.76065,1.76105,1.7603,1.76105,433600000.0
2009-06-10 10:38:00,1.76105,1.76135,1.7606,1.7608,610800000.0
2009-06-10 10:39:00,1.76075,1.76125,1.76065,1.76105,544600000.0
2009-06-10 10:40:00,1.76115,1.7616,1.761,1.7614,375800000.0
2009-06-10 10:41:00,1.76135,1.7619,1.7613,1.7619,372600000.0
2009-06-10 10:42:00,1.76185,1.76245,1.7615,1.76235,541800000.0
2009-06-10 10:43:00,1.76225,1.763,1.76215,1.763,375600000.0
2009-06-10 10:44:00,1.7628,1.76285,1.76245,1.7625,285400000.0
2009-06-10 10:45:00,1.7625,1.7634,1.7624,1.7632,434000000.0
2009-06-10 10:46:00,1.7631,1.7636,1.763,1.7631,482600000.0
2009-06-10 10:47:00,1.7631,1.7631,1.7625,1.76255,315800000.0
2009-06-10 10:48:00,1.76245,1.7625,1.7622,1.76245,395800000.0
2009-06-10 10:49:00,1.76245,1.76245,1.762,1.762,365600000.0
2009-06-10 10:50:00,1.76195,1.76205,1.7612,1.7615,404200000.0
2009-06-10 10:51:00,1.76145,1.7628,1.7614,1.76205,487600000.0
2009-06-10 10:52:00,1.76205,1.7625,1.7619,1.76205,375000000.0
2009-06-10 10:53:00,1.762,1.7625,1.7617,1.7617,396600000.0
2009-06-10 10:54:00,1.7617,1.76195,1.7615,1.7617,458600001.0
2009-06-10 10:55:00,1.7617,1.7617,1.7608,1.7614,378900000.0
2009-06-10 10:56:00,1.7614,1.7618,1.7614,1.7614,506600000.0
2009-06-10 10:57:00,1.7614,1.76175,1.76135,1.76165,349800000.0
2009-06-10 10:58:00,1.7618,1.76185,1.7614,1.7616,488800000.0
2009-06-10 10:59:00,1.7615,1.7615,1.761,1.76125,541200000.0
2009-06-10 11:00:00,1.76125,1.76125,1.7597,1.7598,353400000.0
2009-06-10 11:01:00,1.75975,1.76135,1.75945,1.76115,514000000.0
2009-06-10 11:02:00,1.7612,1.7617,1.76065,1.7617,420600000.0
2009-06-10 11:03:00,1.7617,1.76185,1.7614,1.76165,294400000.0
2009-06-10 11:04:00,1.7616,1.7618,1.7615,1.76175,432600000.0
2009-06-10 11:05:00,1.76175,1.7623,1.7616,1.76215,410400000.0
2009-06-10 11:06:00,1.7622,1.76245,1.76175,1.7622,529800000.0
2009-06-10 11:07:00,1.76235,1.7626,1.76185,1.762,580800000.0
2009-06-10 11:08:00,1.762,1.76215,1.76165,1.762,608999998.0
2009-06-10 11:09:00,1.762,1.76215,1.7616,1.7619,624800000.0
2009-06-10 11:10:00,1.76175,1.76195,1.7614,1.7618,558200000.0
2009-06-10 11:11:00,1.7618,1.7623,1.7616,1.7616,526400000.0
2009-06-10 11:12:00,1.7616,1.76185,1.76145,1.76155,562400000.0
2009-06-10 11:13:00,1.7615,1.76205,1.7612,1.7612,731600000.0
2009-06-10 11:14:00,1.7612,1.7612,1.76065,1.76095,558000000.0
2009-06-10 11:15:00,1.76095,1.76105,1.7599,1.7604,562000000.0
2009-06-10 11:16:00,1.7604,1.76085,1.75905,1.75915,611800000.0
2009-06-10 11:17:00,1.75915,1.76005,1.759,1.7597,481200000.0
2009-06-10 11:18:00,1.7596,1.76015,1.7591,1.76005,678000000.0
2009-06-10 11:19:00,1.7602,1.7605,1.7598,1.75985,437200000.0
2009-06-10 11:20:00,1.75985,1.7603,1.75985,1.76005,346000000.0
2009-06-10 11:21:00,1.76005,1.7604,1.7597,1.76025,495600000.0
2009-06-10 11:22:00,1.76025,1.7605,1.75985,1.7605,437600000.0
2009-06-10 11:23:00,1.7604,1.7605,1.75955,1.75955,530400000.0
2009-06-10 11:24:00,1.7595,1.75995,1.7595,1.75965,378800000.0
2009-06-10 11:25:00,1.7596,1.7597,1.75935,1.7597,364600000.0
2009-06-10 11:26:00,1.7597,1.75985,1.759,1.7591,629400000.0
2009-06-10 11:27:00,1.75895,1.7592,1.75765,1.7577,707800000.0
2009-06-10 11:28:00,1.75785,1.758,1.7564,1.758,570400000.0
2009-06-10 11:29:00,1.75795,1.75905,1.75785,1.75865,551200000.0
2009-06-10 11:30:00,1.75875,1.7592,1.7586,1.7589,475400000.0
2009-06-10 11:31:00,1.7589,1.759,1.75825,1.75875,426600000.0
2009-06-10 11:32:00,1.7587,1.75915,1.7586,1.7587,268800000.0
2009-06-10 11:33:00,1.7587,1.75915,1.7587,1.75905,292000000.0
2009-06-10 11:34:00,1.7589,1.7589,1.7584,1.75855,396000000.0
2009-06-10 11:35:00,1.75865,1.7592,1.75855,1.75855,356200000.0
2009-06-10 11:36:00,1.75855,1.75915,1.75785,1.75815,489200000.0
2009-06-10 11:37:00,1.75825,1.7586,1.75795,1.75845,474800000.0
2009-06-10 11:38:00,1.75845,1.75885,1.75805,1.75835,615200000.0
2009-06-10 11:39:00,1.7583,1.75855,1.7576,1.7578,527200000.0
2009-06-10 11:40:00,1.7578,1.7587,1.7576,1.7583,470000000.0
2009-06-10 11:41:00,1.7583,1.75905,1.7583,1.75895,441400000.0
2009-06-10 11:42:00,1.75895,1.75905,1.7584,1.7586,528600000.0
2009-06-10 11:43:00,1.7586,1.7588,1.75785,1.75815,431200000.0
2009-06-10 11:44:00,1.7583,1.7586,1.75825,1.75835,233400000.0
2009-06-10 11:45:00,1.75835,1.75865,1.7583,1.75855,357600000.0
2009-06-10 11:46:00,1.7587,1.7587,1.7584,1.75865,237400000.0
2009-06-10 11:47:00,1.75865,1.75865,1.7577,1.75785,478000000.0
2009-06-10 11:48:00,1.75775,1.7583,1.75755,1.75805,331600000.0
2009-06-10 11:49:00,1.75805,1.75875,1.75805,1.7583,275400000.0
2009-06-10 11:50:00,1.7585,1.7594,1.75835,1.75915,354200000.0
2009-06-10 11:51:00,1.7592,1.7594,1.75785,1.7587,375000000.0
2009-06-10 11:52:00,1.7583,1.7587,1.758,1.75815,519400000.0
2009-06-10 11:53:00,1.7581,1.7592,1.7579,1.7589,600400000.0
2009-06-10 11:54:00,1.7589,1.75945,1.7586,1.75905,432600000.0
2009-06-10 11:55:00,1.7591,1.7593,1.75885,1.75915,399600000.0
2009-06-10 11:56:00,1.75905,1.75915,1.7588,1.759,309200000.0
2009-06-10 11:57:00,1.75915,1.75915,1.7576,1.7579,522600000.0
2009-06-10 11:58:00,1.7582,1.75905,1.7576,1.75875,508400000.0
2009-06-10 11:59:00,1.75865,1.7593,1.75865,1.7593,262000000.0
2009-06-10 12:00:00,1.75925,1.7599,1.7589,1.7599,554800000.0
2009-06-10 12:01:00,1.75985,1.75985,1.7595,1.75985,425400000.0
2009-06-10 12:02:00,1.75985,1.7601,1.7591,1.75995,429400000.0
2009-06-10 12:03:00,1.75995,1.76005,1.7597,1.75995,102800000.0
2009-06-10 12:04:00,1.75995,1.7606,1.7597,1.76,204800000.0
2009-06-10 12:05:00,1.7601,1.7607,1.76,1.7607,313400001.0
2009-06-10 12:06:00,1.76055,1.76055,1.7599,1.7601,481000000.0
2009-06-10 12:07:00,1.7601,1.7605,1.7598,1.7599,408400000.0
2009-06-10 12:08:00,1.75995,1.76035,1.7595,1.76035,332600000.0
2009-06-10 12:09:00,1.76035,1.76035,1.7598,1.7601,537000000.0
2009-06-10 12:10:00,1.7601,1.7604,1.75985,1.7602,455600000.0
2009-06-10 12:11:00,1.76025,1.7613,1.75965,1.7612,469400000.0
2009-06-10 12:12:00,1.7613,1.76235,1.7608,1.76205,421200000.0
2009-06-10 12:13:00,1.7621,1.7624,1.7615,1.7616,384600000.0
2009-06-10 12:14:00,1.76155,1.7617,1.76125,1.76145,435599999.0
2009-06-10 12:15:00,1.76135,1.7615,1.7611,1.7612,363600000.0
2009-06-10 12:16:00,1.76125,1.76185,1.7612,1.7616,304600000.0
2009-06-10 12:17:00,1.76165,1.76235,1.7616,1.7623,247600000.0
2009-06-10 12:18:00,1.7622,1.76305,1.7622,1.76285,240600000.0
2009-06-10 12:19:00,1.7629,1.76325,1.7625,1.76295,448600000.0
2009-06-10 12:20:00,1.76295,1.76315,1.76235,1.7624,621600000.0
2009-06-10 12:21:00,1.76235,1.7629,1.7622,1.76255,528600000.0
2009-06-10 12:22:00,1.76255,1.7632,1.7625,1.76285,661200000.0
2009-06-10 12:23:00,1.7628,1.76355,1.7627,1.7635,372200000.0
2009-06-10 12:24:00,1.7635,1.7637,1.76335,1.7636,327600000.0
2009-06-10 12:25:00,1.7636,1.7637,1.76325,1.76335,198000000.0
2009-06-10 12:26:00,1.76335,1.7635,1.76255,1.76295,506800000.0
2009-06-10 12:27:00,1.76285,1.76295,1.76255,1.7629,267800000.0
2009-06-10 12:28:00,1.7629,1.76315,1.7627,1.76295,233200000.0
2009-06-10 12:29:00,1.7629,1.76335,1.7628,1.7631,242000000.0
2009-06-10 12:30:00,1.76305,1.76335,1.763,1.763,146600000.0
2009-06-10 12:31:00,1.76305,1.7641,1.76305,1.76395,238200000.0
2009-06-10 12:32:00,1.76395,1.76405,1.76335,1.7635,222800000.0
2009-06-10 12:33:00,1.7635,1.7635,1.76275,1.76285,354600000.0
2009-06-10 12:34:00,1.7629,1.76335,1.76265,1.7627,435000000.0
2009-06-10 12:35:00,1.76275,1.76285,1.76225,1.76285,586400000.0
2009-06-10 12:36:00,1.76285,1.7632,1.7627,1.76295,367200000.0
2009-06-10 12:37:00,1.76295,1.76335,1.7625,1.7633,527400000.0
2009-06-10 12:38:00,1.76335,1.7643,1.76335,1.76395,554400000.0
2009-06-10 12:39:00,1.7639,1.7649,1.7639,1.7642,561400000.0
2009-06-10 12:40:00,1.76425,1.76445,1.76395,1.76435,480000000.0
2009-06-10 12:41:00,1.76435,1.7648,1.76435,1.76435,699800000.0
2009-06-10 12:42:00,1.76435,1.76455,1.764,1.7641,347800000.0
2009-06-10 12:43:00,1.7641,1.7642,1.7633,1.7633,374000000.0
2009-06-10 12:44:00,1.7632,1.7635,1.7622,1.7626,409200000.0
2009-06-10 12:45:00,1.7628,1.76365,1.76275,1.7635,293200000.0
2009-06-10 12:46:00,1.7635,1.7637,1.7632,1.7632,366200000.0
2009-06-10 12:47:00,1.7632,1.7637,1.7626,1.7637,445400000.0
2009-06-10 12:48:00,1.7636,1.76385,1.76335,1.7636,335600000.0
2009-06-10 12:49:00,1.76365,1.7638,1.76335,1.7635,185600000.0
2009-06-10 12:50:00,1.7635,1.76375,1.76295,1.76305,230000000.0
2009-06-10 12:51:00,1.763,1.7635,1.76265,1.763,294200000.0
2009-06-10 12:52:00,1.76305,1.7636,1.763,1.76355,194000000.0
2009-06-10 12:53:00,1.76345,1.76375,1.76315,1.7634,289400000.0
2009-06-10 12:54:00,1.7634,1.7636,1.76335,1.7635,213600000.0
2009-06-10 12:55:00,1.7635,1.7636,1.7631,1.76315,362800000.0
2009-06-10 12:56:00,1.76315,1.7632,1.76295,1.76305,120400000.0
2009-06-10 12:57:00,1.763,1.7633,1.7629,1.7629,206000000.0
2009-06-10 12:58:00,1.76295,1.76305,1.7626,1.7626,257800000.0
2009-06-10 12:59:00,1.7626,1.76305,1.762,1.76225,254800000.0
2009-06-10 13:00:00,1.76225,1.7627,1.76185,1.7624,314200000.0
2009-06-10 13:01:00,1.7624,1.7624,1.76115,1.7616,402200000.0
2009-06-10 13:02:00,1.7616,1.7626,1.7612,1.7622,319000000.0
2009-06-10 13:03:00,1.7621,1.76215,1.76155,1.7617,248400000.0
2009-06-10 13:04:00,1.7617,1.7622,1.76155,1.76195,281800000.0
2009-06-10 13:05:00,1.76195,1.76235,1.76195,1.76225,120200000.0
2009-06-10 13:06:00,1.7623,1.7628,1.76225,1.7627,125800000.0
2009-06-10 13:07:00,1.7628,1.76325,1.76275,1.76315,137800000.0
2009-06-10 13:08:00,1.76335,1.76345,1.7627,1.7628,148600000.0
2009-06-10 13:09:00,1.7628,1.76295,1.76235,1.76265,291600000.0
2009-06-10 13:10:00,1.76265,1.76345,1.7625,1.76315,367400000.0
2009-06-10 13:11:00,1.76325,1.76355,1.76305,1.7632,350600000.0
2009-06-10 13:12:00,1.7632,1.76425,1.7632,1.76405,438999999.0
2009-06-10 13:13:00,1.764,1.76415,1.76355,1.7636,447600000.0
2009-06-10 13:14:00,1.76365,1.7643,1.76355,1.76425,294600000.0
2009-06-10 13:15:00,1.76425,1.7644,1.76395,1.76435,478600000.0
2009-06-10 13:16:00,1.76435,1.765,1.7641,1.7646,446600000.0
2009-06-10 13:17:00,1.7645,1.7652,1.7643,1.7645,388800000.0
2009-06-10 13:18:00,1.7647,1.7649,1.76435,1.7646,377600001.0
2009-06-10 13:19:00,1.76465,1.76505,1.7646,1.76485,567600000.0
2009-06-10 13:20:00,1.76485,1.7651,1.7645,1.7649,230600000.0
2009-06-10 13:21:00,1.76495,1.7651,1.7647,1.76495,249600000.0
2009-06-10 13:22:00,1.76485,1.76525,1.76435,1.76505,556800000.0
2009-06-10 13:23:00,1.76505,1.767,1.765,1.76625,412800000.0
2009-06-10 13:24:00,1.76635,1.7673,1.76635,1.76655,285400000.0
2009-06-10 13:25:00,1.7666,1.7676,1.7664,1.767,399000000.0
2009-06-10 13:26:00,1.767,1.767,1.76605,1.76645,495600000.0
2009-06-10 13:27:00,1.7664,1.7673,1.7663,1.7669,441199999.0
2009-06-10 13:28:00,1.76695,1.76785,1.7668,1.76775,228000000.0
2009-06-10 13:29:00,1.76775,1.76905,1.76775,1.7689,297000000.0
2009-06-10 13:30:00,1.7689,1.7689,1.7673,1.76785,407600000.0
2009-06-10 13:31:00,1.7681,1.7682,1.7674,1.76765,399400000.0
2009-06-10 13:32:00,1.76765,1.7678,1.76695,1.76715,531400000.0
2009-06-10 13:33:00,1.7671,1.76785,1.7669,1.76705,443000000.0
2009-06-10 13:34:00,1.76685,1.7674,1.76675,1.7668,524400000.0
2009-06-10 13:35:00,1.76675,1.76675,1.76605,1.76635,495800000.0
2009-06-10 13:36:00,1.76645,1.76655,1.76605,1.76625,483400000.0
2009-06-10 13:37:00,1.76625,1.7666,1.7661,1.7662,419000000.0
2009-06-10 13:38:00,1.7661,1.7666,1.7661,1.7664,364800000.0
2009-06-10 13:39:00,1.76635,1.76675,1.7661,1.76635,226000000.0
2009-06-10 13:40:00,1.76635,1.76655,1.76605,1.7661,180200000.0
2009-06-10 13:41:00,1.7661,1.7663,1.7654,1.76545,217400000.0
2009-06-10 13:42:00,1.7656,1.7657,1.76485,1.7654,302600000.0
2009-06-10 13:43:00,1.7654,1.7655,1.76445,1.76495,400000000.0
2009-06-10 13:44:00,1.76505,1.76575,1.76485,1.76525,371000000.0
2009-06-10 13:45:00,1.7653,1.76565,1.76515,1.76545,514000000.0
2009-06-10 13:46:00,1.7654,1.7655,1.76495,1.76505,171400000.0
2009-06-10 13:47:00,1.76495,1.76525,1.7647,1.7649,392000000.0
2009-06-10 13:48:00,1.76495,1.7656,1.76485,1.7653,273200000.0
2009-06-10 13:49:00,1.7652,1.76545,1.76495,1.7651,344600000.0
2009-06-10 13:50:00,1.7651,1.7656,1.76495,1.76555,348600000.0
2009-06-10 13:51:00,1.76555,1.76575,1.7651,1.7656,484200000.0
2009-06-10 13:52:00,1.7655,1.76565,1.76515,1.7655,458600000.0
2009-06-10 13:53:00,1.7655,1.7656,1.7651,1.7654,439400000.0
2009-06-10 13:54:00,1.76535,1.7659,1.76515,1.76565,589600000.0
2009-06-10 13:55:00,1.76565,1.7659,1.76525,1.76545,605600000.0
2009-06-10 13:56:00,1.76545,1.76605,1.76525,1.7655,764000000.0
2009-06-10 13:57:00,1.76545,1.7656,1.765,1.7654,481600000.0
2009-06-10 13:58:00,1.7654,1.76585,1.7649,1.76505,417200000.0
2009-06-10 13:59:00,1.76505,1.76545,1.765,1.76535,392200000.0
2009-06-10 14:00:00,1.76535,1.7655,1.76395,1.7642,542400000.0
2009-06-10 14:01:00,1.7642,1.76495,1.76405,1.7646,333200000.0
2009-06-10 14:02:00,1.7644,1.7647,1.76395,1.7643,328000000.0
2009-06-10 14:03:00,1.76425,1.7643,1.76365,1.76385,532000000.0
2009-06-10 14:04:00,1.76385,1.7644,1.76375,1.7642,465200000.0
2009-06-10 14:05:00,1.76415,1.7644,1.764,1.76425,505000000.0
2009-06-10 14:06:00,1.76425,1.76465,1.764,1.76455,467200000.0
2009-06-10 14:07:00,1.76445,1.765,1.7643,1.7647,406200000.0
2009-06-10 14:08:00,1.7647,1.7651,1.76435,1.7645,373000000.0
2009-06-10 14:09:00,1.7644,1.76445,1.7637,1.7638,429600000.0
2009-06-10 14:10:00,1.7638,1.7641,1.7636,1.764,392000000.0
2009-06-10 14:11:00,1.7641,1.7643,1.76365,1.76425,319600000.0
2009-06-10 14:12:00,1.76425,1.7646,1.7641,1.76425,383600000.0
2009-06-10 14:13:00,1.76415,1.7648,1.76415,1.76475,339800000.0
2009-06-10 14:14:00,1.7647,1.76645,1.7647,1.76645,350000000.0
2009-06-10 14:15:00,1.76645,1.76645,1.76505,1.76505,323800000.0
2009-06-10 14:16:00,1.765,1.76505,1.7643,1.7647,274800000.0
2009-06-10 14:17:00,1.7646,1.76485,1.7632,1.76335,396200000.0
2009-06-10 14:18:00,1.7633,1.7636,1.76315,1.7635,337200000.0
2009-06-10 14:19:00,1.7635,1.76415,1.76305,1.76405,259600000.0
2009-06-10 14:20:00,1.76405,1.7647,1.7633,1.76375,499200001.0
2009-06-10 14:21:00,1.7637,1.7643,1.7635,1.764,404000000.0
2009-06-10 14:22:00,1.764,1.7642,1.76365,1.7639,445800000.0
2009-06-10 14:23:00,1.76395,1.76425,1.76355,1.76365,245200000.0
2009-06-10 14:24:00,1.76365,1.76405,1.76355,1.76375,321000000.0
2009-06-10 14:25:00,1.76375,1.7638,1.7632,1.7636,179000000.0
2009-06-10 14:26:00,1.7635,1.7639,1.76345,1.7635,160000000.0
2009-06-10 14:27:00,1.76345,1.7636,1.76315,1.76325,155600000.0
2009-06-10 14:28:00,1.7632,1.7641,1.76315,1.7638,250400000.0
2009-06-10 14:29:00,1.7638,1.764,1.76255,1.76265,250200000.0
2009-06-10 14:30:00,1.76265,1.76395,1.76265,1.76355,305800000.0
2009-06-10 14:31:00,1.7635,1.76355,1.7621,1.76265,448000000.0
2009-06-10 14:32:00,1.7626,1.76305,1.76245,1.76275,467600000.0
2009-06-10 14:33:00,1.7628,1.7631,1.7626,1.7628,598600000.0
2009-06-10 14:34:00,1.7628,1.7629,1.76185,1.76185,606200000.0
2009-06-10 14:35:00,1.76195,1.76245,1.7616,1.7616,470800000.0
2009-06-10 14:36:00,1.7617,1.76195,1.7603,1.76065,519800001.0
2009-06-10 14:37:00,1.76065,1.76135,1.76005,1.7601,377200001.0
2009-06-10 14:38:00,1.76015,1.76085,1.76005,1.76065,398200000.0
2009-06-10 14:39:00,1.76065,1.76195,1.76065,1.7616,166400000.0
2009-06-10 14:40:00,1.76155,1.76175,1.76125,1.7613,181200000.0
2009-06-10 14:41:00,1.76125,1.7617,1.76095,1.7611,268000000.0
2009-06-10 14:42:00,1.7611,1.76225,1.76095,1.7617,353000000.0
2009-06-10 14:43:00,1.7617,1.76195,1.7613,1.7613,628000000.0
2009-06-10 14:44:00,1.7613,1.7618,1.7613,1.7618,387600000.0
2009-06-10 14:45:00,1.76175,1.76235,1.7614,1.76215,338600000.0
2009-06-10 14:46:00,1.76215,1.7624,1.76165,1.762,611800001.0
2009-06-10 14:47:00,1.762,1.76265,1.7618,1.76245,424400000.0
2009-06-10 14:48:00,1.76245,1.7628,1.7622,1.7627,319600000.0
2009-06-10 14:49:00,1.7627,1.7632,1.7626,1.76275,392200000.0
2009-06-10 14:50:00,1.76255,1.7629,1.7623,1.7628,400000000.0
2009-06-10 14:51:00,1.7628,1.7632,1.7621,1.76225,206600000.0
2009-06-10 14:52:00,1.76225,1.7626,1.7621,1.7623,355600000.0
2009-06-10 14:53:00,1.7623,1.76255,1.7622,1.76235,225600000.0
2009-06-10 14:54:00,1.76235,1.7627,1.7621,1.7624,169200000.0
2009-06-10 14:55:00,1.76245,1.76355,1.76235,1.7633,424200000.0
2009-06-10 14:56:00,1.76325,1.76355,1.7628,1.76345,680200000.0
2009-06-10 14:57:00,1.76345,1.76375,1.7632,1.7632,468400000.0
2009-06-10 14:58:00,1.7633,1.7635,1.76305,1.7632,260600000.0
2009-06-10 14:59:00,1.7631,1.7644,1.76305,1.76425,571000000.0
2009-06-10 15:00:00,1.76435,1.7648,1.7638,1.76445,646970000.0
2009-06-10 15:01:00,1.76435,1.76535,1.76425,1.7649,638000000.0
2009-06-10 15:02:00,1.7649,1.7649,1.7636,1.7636,502000000.0
2009-06-10 15:03:00,1.76365,1.7646,1.76335,1.7646,499800000.0
2009-06-10 15:04:00,1.7646,1.76485,1.7639,1.76435,540400000.0
2009-06-10 15:05:00,1.7644,1.7647,1.76415,1.76455,358800000.0
2009-06-10 15:06:00,1.76455,1.76505,1.76425,1.76425,500000000.0
2009-06-10 15:07:00,1.7642,1.76465,1.7638,1.7645,295000000.0
2009-06-10 15:08:00,1.7644,1.76475,1.76395,1.76455,576800000.0
2009-06-10 15:09:00,1.76455,1.7648,1.76395,1.76415,487800000.0
2009-06-10 15:10:00,1.76425,1.76445,1.76345,1.76375,644400000.0
2009-06-10 15:11:00,1.7637,1.7639,1.76335,1.7635,673400000.0
2009-06-10 15:12:00,1.76355,1.76415,1.76345,1.76385,291600000.0
2009-06-10 15:13:00,1.7639,1.76405,1.76365,1.76405,399600000.0
2009-06-10 15:14:00,1.76405,1.76445,1.76365,1.7644,429600000.0
2009-06-10 15:15:00,1.7645,1.7648,1.76395,1.76465,557400000.0
2009-06-10 15:16:00,1.76475,1.76475,1.76435,1.7644,336800000.0
2009-06-10 15:17:00,1.7644,1.76455,1.76385,1.7645,150600000.0
2009-06-10 15:18:00,1.7645,1.7646,1.76375,1.76435,267600000.0
2009-06-10 15:19:00,1.7645,1.7645,1.76385,1.76425,460400000.0
2009-06-10 15:20:00,1.76425,1.7644,1.7641,1.7644,556400000.0
2009-06-10 15:21:00,1.76435,1.76455,1.76415,1.7644,566400000.0
2009-06-10 15:22:00,1.7644,1.7653,1.76435,1.76475,284000000.0
2009-06-10 15:23:00,1.76475,1.76505,1.7645,1.7649,317800000.0
2009-06-10 15:24:00,1.76475,1.7651,1.76435,1.7646,279000000.0
2009-06-10 15:25:00,1.76455,1.76475,1.76435,1.76435,354000000.0
2009-06-10 15:26:00,1.76435,1.76445,1.76395,1.76405,331600000.0
2009-06-10 15:27:00,1.76405,1.7641,1.7635,1.7637,400800000.0
2009-06-10 15:28:00,1.7637,1.76395,1.7631,1.76315,480800000.0
2009-06-10 15:29:00,1.7632,1.76365,1.76305,1.7632,499200000.0
2009-06-10 15:30:00,1.7632,1.76365,1.763,1.7636,416200000.0
2009-06-10 15:31:00,1.7636,1.7645,1.76335,1.7634,595000000.0
2009-06-10 15:32:00,1.76325,1.76435,1.76325,1.764,269200000.0
2009-06-10 15:33:00,1.764,1.764,1.76345,1.7637,465800000.0
2009-06-10 15:34:00,1.76365,1.764,1.76335,1.76375,421100000.0
2009-06-10 15:35:00,1.7637,1.76475,1.763,1.76455,315600000.0
2009-06-10 15:36:00,1.76455,1.76495,1.76385,1.76475,276200000.0
2009-06-10 15:37:00,1.7647,1.7654,1.76455,1.76465,413200000.0
2009-06-10 15:38:00,1.76465,1.765,1.7642,1.76475,390700000.0
2009-06-10 15:39:00,1.76485,1.765,1.76425,1.76455,399800000.0
2009-06-10 15:40:00,1.7645,1.76485,1.7641,1.7643,436000000.0
2009-06-10 15:41:00,1.76435,1.76455,1.76375,1.764,366000000.0
2009-06-10 15:42:00,1.7638,1.76435,1.7635,1.76405,296800000.0
2009-06-10 15:43:00,1.7642,1.76445,1.764,1.76415,322200000.0
2009-06-10 15:44:00,1.76415,1.76425,1.76375,1.76405,374800000.0
2009-06-10 15:45:00,1.76415,1.7643,1.76375,1.76405,453400000.0
2009-06-10 15:46:00,1.76395,1.7643,1.7638,1.76425,362600000.0
2009-06-10 15:47:00,1.7642,1.7645,1.76385,1.76405,400200000.0
2009-06-10 15:48:00,1.76395,1.7642,1.7638,1.7639,442400000.0
2009-06-10 15:49:00,1.764,1.76435,1.7638,1.764,247200000.0
2009-06-10 15:50:00,1.764,1.76415,1.76385,1.76415,288000000.0
2009-06-10 15:51:00,1.76405,1.7645,1.7639,1.76405,397000000.0
2009-06-10 15:52:00,1.76405,1.7643,1.76355,1.7637,433800000.0
2009-06-10 15:53:00,1.7637,1.76385,1.7627,1.763,549800000.0
2009-06-10 15:54:00,1.76305,1.76405,1.76245,1.7638,461200000.0
2009-06-10 15:55:00,1.7638,1.76465,1.7638,1.7644,332200000.0
2009-06-10 15:56:00,1.7646,1.7652,1.76425,1.7652,276800000.0
2009-06-10 15:57:00,1.7651,1.7663,1.76505,1.76625,412200000.0
2009-06-10 15:58:00,1.76625,1.7668,1.76585,1.7662,453600000.0
2009-06-10 15:59:00,1.76635,1.7673,1.7659,1.76725,500400000.0
2009-06-10 16:00:00,1.76725,1.76805,1.7669,1.7669,577800000.0
2009-06-10 16:01:00,1.7669,1.7678,1.7666,1.76745,649400000.0
2009-06-10 16:02:00,1.7674,1.7686,1.76725,1.76825,553200000.0
2009-06-10 16:03:00,1.76825,1.7688,1.7679,1.768,627800000.0
2009-06-10 16:04:00,1.76815,1.76885,1.76765,1.7683,492800000.0
2009-06-10 16:05:00,1.76825,1.76855,1.76775,1.7679,507000000.0
2009-06-10 16:06:00,1.76785,1.7681,1.76775,1.76775,408200000.0
2009-06-10 16:07:00,1.76765,1.76825,1.76765,1.7678,331600000.0
2009-06-10 16:08:00,1.76785,1.76805,1.767,1.7675,365000000.0
2009-06-10 16:09:00,1.76755,1.76755,1.767,1.7672,417200000.0
2009-06-10 16:10:00,1.76705,1.7673,1.76685,1.76715,500800000.0
2009-06-10 16:11:00,1.76715,1.7673,1.76695,1.76715,520200000.0
2009-06-10 16:12:00,1.76715,1.7672,1.7668,1.76695,556800000.0
2009-06-10 16:13:00,1.76695,1.7672,1.76655,1.76655,729000000.0
2009-06-10 16:14:00,1.7666,1.7669,1.7662,1.7669,781800000.0
2009-06-10 16:15:00,1.7669,1.76715,1.76645,1.76675,537000000.0
2009-06-10 16:16:00,1.76665,1.76715,1.7662,1.76715,695800000.0
2009-06-10 16:17:00,1.76705,1.76715,1.766,1.76605,582000000.0
2009-06-10 16:18:00,1.766,1.7663,1.7656,1.766,560600000.0
2009-06-10 16:19:00,1.766,1.7662,1.7651,1.7651,363600000.0
2009-06-10 16:20:00,1.76505,1.7653,1.76475,1.76505,465400000.0
2009-06-10 16:21:00,1.76495,1.76515,1.76475,1.765,362400000.0
2009-06-10 16:22:00,1.76495,1.7657,1.76495,1.76545,255800000.0
2009-06-10 16:23:00,1.76545,1.7659,1.7653,1.76575,557000000.0
2009-06-10 16:24:00,1.76575,1.76785,1.76575,1.7673,199800000.0
2009-06-10 16:25:00,1.7673,1.76815,1.76725,1.7677,272200000.0
2009-06-10 16:26:00,1.7677,1.7677,1.76685,1.76725,530600000.0
2009-06-10 16:27:00,1.76725,1.7678,1.76705,1.7675,517400000.0
2009-06-10 16:28:00,1.76745,1.7676,1.7668,1.7668,437800000.0
2009-06-10 16:29:00,1.7668,1.76695,1.7663,1.7666,291200000.0
2009-06-10 16:30:00,1.76665,1.7672,1.7661,1.7664,336800000.0
2009-06-10 16:31:00,1.7664,1.7668,1.7662,1.7665,157600000.0
2009-06-10 16:32:00,1.76655,1.76795,1.76645,1.76785,459200000.0
2009-06-10 16:33:00,1.768,1.76805,1.7673,1.76765,470000000.0
2009-06-10 16:34:00,1.76775,1.76845,1.7673,1.7684,500000000.0
2009-06-10 16:35:00,1.76835,1.7691,1.7681,1.76905,774200000.0
2009-06-10 16:36:00,1.76895,1.76935,1.76785,1.76825,622940000.0
2009-06-10 16:37:00,1.76825,1.76835,1.7678,1.76795,511100000.0
2009-06-10 16:38:00,1.76795,1.76815,1.76755,1.76805,488100000.0
2009-06-10 16:39:00,1.76815,1.7682,1.7677,1.7681,881600000.0
2009-06-10 16:40:00,1.76815,1.76835,1.7677,1.76805,659600000.0
2009-06-10 16:41:00,1.768,1.76835,1.76765,1.7679,844200000.0
2009-06-10 16:42:00,1.7679,1.76835,1.7678,1.76825,611400000.0
2009-06-10 16:43:00,1.7683,1.7685,1.768,1.7684,616600000.0
2009-06-10 16:44:00,1.76835,1.7685,1.7679,1.76825,714800000.0
2009-06-10 16:45:00,1.76825,1.7684,1.76795,1.7681,810600000.0
2009-06-10 16:46:00,1.7681,1.76845,1.76715,1.76725,724800000.0
2009-06-10 16:47:00,1.76725,1.7673,1.76705,1.76715,586600000.0
2009-06-10 16:48:00,1.76715,1.76745,1.7668,1.7672,561600000.0
2009-06-10 16:49:00,1.76725,1.7681,1.7672,1.76775,685200000.0
2009-06-10 16:50:00,1.7678,1.7678,1.76715,1.7677,679400000.0
2009-06-10 16:51:00,1.76775,1.76855,1.76755,1.7685,608800000.0
2009-06-10 16:52:00,1.7685,1.76895,1.76835,1.76845,406200000.0
2009-06-10 16:53:00,1.76845,1.76915,1.76845,1.7691,506000000.0
2009-06-10 16:54:00,1.76905,1.7691,1.7684,1.7686,474800000.0
2009-06-10 16:55:00,1.7686,1.7686,1.76725,1.7677,724400000.0
2009-06-10 16:56:00,1.7677,1.7677,1.76675,1.7668,685600000.0
2009-06-10 16:57:00,1.76685,1.76705,1.7665,1.76655,502200000.0
2009-06-10 16:58:00,1.76665,1.76685,1.76625,1.76665,504200000.0
2009-06-10 16:59:00,1.7667,1.7682,1.7663,1.7682,683300000.0
2009-06-10 17:00:00,1.7682,1.7686,1.76795,1.7686,417000000.0
2009-06-10 17:01:00,1.76875,1.7695,1.76855,1.7687,507400000.0
2009-06-10 17:02:00,1.7686,1.76985,1.7686,1.76965,412400000.0
2009-06-10 17:03:00,1.76955,1.76985,1.76935,1.76965,347400000.0
2009-06-10 17:04:00,1.7695,1.7699,1.7689,1.76905,270000000.0
2009-06-10 17:05:00,1.76905,1.7693,1.7688,1.76895,273000000.0
2009-06-10 17:06:00,1.76895,1.7695,1.7688,1.7694,290000000.0
2009-06-10 17:07:00,1.7694,1.7694,1.76865,1.76875,505800000.0
2009-06-10 17:08:00,1.76885,1.76935,1.7687,1.7691,446200000.0
2009-06-10 17:09:00,1.7691,1.76945,1.76865,1.7689,464000000.0
2009-06-10 17:10:00,1.7689,1.76895,1.76655,1.76765,646400000.0
2009-06-10 17:11:00,1.7676,1.76775,1.76685,1.76705,489600000.0
2009-06-10 17:12:00,1.76705,1.7676,1.76695,1.7672,522000000.0
2009-06-10 17:13:00,1.7672,1.76725,1.76675,1.76675,582000000.0
2009-06-10 17:14:00,1.7668,1.76685,1.7663,1.7664,589400000.0
2009-06-10 17:15:00,1.76635,1.767,1.76625,1.76675,470400000.0
2009-06-10 17:16:00,1.7667,1.7673,1.7664,1.7669,668400000.0
2009-06-10 17:17:00,1.7669,1.76715,1.76595,1.76595,630200000.0
2009-06-10 17:18:00,1.76595,1.76695,1.7659,1.7663,556000000.0
2009-06-10 17:19:00,1.76625,1.7666,1.76615,1.76645,401400000.0
2009-06-10 17:20:00,1.76645,1.76675,1.7663,1.76645,458600000.0
2009-06-10 17:21:00,1.76645,1.76705,1.7664,1.76685,461600000.0
2009-06-10 17:22:00,1.76685,1.76715,1.7666,1.7667,510200000.0
2009-06-10 17:23:00,1.7667,1.767,1.7665,1.7666,675800000.0
2009-06-10 17:24:00,1.76675,1.76735,1.7664,1.76655,645800000.0
2009-06-10 17:25:00,1.76655,1.76735,1.76655,1.76735,658600000.0
2009-06-10 17:26:00,1.76735,1.76745,1.76705,1.7672,543000000.0
2009-06-10 17:27:00,1.7669,1.7675,1.76675,1.76675,586600000.0
2009-06-10 17:28:00,1.76665,1.76745,1.7665,1.76735,570400000.0
2009-06-10 17:29:00,1.76735,1.76765,1.76715,1.7673,661600000.0
2009-06-10 17:30:00,1.76735,1.76735,1.76685,1.7671,527400000.0
2009-06-10 17:31:00,1.7671,1.76725,1.76645,1.76665,618400000.0
2009-06-10 17:32:00,1.76675,1.7674,1.7665,1.76725,508400000.0
2009-06-10 17:33:00,1.76725,1.76755,1.7669,1.767,484000000.0
2009-06-10 17:34:00,1.76695,1.76715,1.76665,1.7671,527000000.0
2009-06-10 17:35:00,1.767,1.76725,1.7668,1.7671,404200000.0
2009-06-10 17:36:00,1.76725,1.7674,1.7664,1.7664,485600000.0
2009-06-10 17:37:00,1.76645,1.76655,1.766,1.7662,652600000.0
2009-06-10 17:38:00,1.7661,1.7666,1.76605,1.76635,606400000.0
2009-06-10 17:39:00,1.76665,1.76665,1.76615,1.76645,528600000.0
2009-06-10 17:40:00,1.7665,1.7672,1.7663,1.7672,441800000.0
2009-06-10 17:41:00,1.76725,1.7674,1.7665,1.7667,405600000.0
2009-06-10 17:42:00,1.76665,1.76685,1.7656,1.76595,558200001.0
2009-06-10 17:43:00,1.76585,1.76635,1.76555,1.76625,298600000.0
2009-06-10 17:44:00,1.7663,1.76695,1.7662,1.76695,271200000.0
2009-06-10 17:45:00,1.76695,1.7671,1.76655,1.76695,289800000.0
2009-06-10 17:46:00,1.7668,1.76695,1.766,1.76665,373600001.0
2009-06-10 17:47:00,1.76665,1.76695,1.7665,1.76655,350600000.0
2009-06-10 17:48:00,1.7666,1.7667,1.76625,1.76645,514000000.0
2009-06-10 17:49:00,1.7664,1.767,1.7664,1.7665,372800000.0
2009-06-10 17:50:00,1.76665,1.7667,1.7663,1.7663,325800000.0
2009-06-10 17:51:00,1.7663,1.7665,1.76615,1.7663,260800000.0
2009-06-10 17:52:00,1.7663,1.76655,1.7661,1.7663,304800000.0
2009-06-10 17:53:00,1.7663,1.7665,1.766,1.76645,458600000.0
2009-06-10 17:54:00,1.76645,1.76645,1.76605,1.7661,350800000.0
2009-06-10 17:55:00,1.7661,1.76655,1.76595,1.76655,285000000.0
2009-06-10 17:56:00,1.7666,1.7667,1.7664,1.76645,428800000.0
2009-06-10 17:57:00,1.76645,1.76655,1.7663,1.7665,224800000.0
2009-06-10 17:58:00,1.7665,1.76665,1.76635,1.76645,483000000.0
2009-06-10 17:59:00,1.76635,1.76655,1.76615,1.76635,549400000.0
2009-06-10 18:00:00,1.7663,1.7667,1.7663,1.7665,510800000.0
2009-06-10 18:01:00,1.7665,1.7668,1.7664,1.7665,448200000.0
2009-06-10 18:02:00,1.76655,1.767,1.7665,1.7667,398600000.0
2009-06-10 18:03:00,1.7667,1.767,1.76645,1.7669,609800000.0
2009-06-10 18:04:00,1.7669,1.767,1.7662,1.76665,643000000.0
2009-06-10 18:05:00,1.76655,1.7666,1.766,1.7663,428800000.0
2009-06-10 18:06:00,1.76625,1.7665,1.76565,1.76595,735600000.0
2009-06-10 18:07:00,1.76595,1.766,1.76515,1.76585,770200000.0
2009-06-10 18:08:00,1.76585,1.76605,1.76565,1.76575,645600000.0
2009-06-10 18:09:00,1.7657,1.766,1.76555,1.76575,461400000.0
2009-06-10 18:10:00,1.7657,1.766,1.76555,1.76585,705000000.0
2009-06-10 18:11:00,1.7659,1.7661,1.7657,1.76595,544400000.0
2009-06-10 18:12:00,1.76595,1.76625,1.7658,1.76615,815000000.0
2009-06-10 18:13:00,1.7661,1.7664,1.7657,1.7663,594400000.0
2009-06-10 18:14:00,1.7663,1.7663,1.76585,1.76605,471800000.0
2009-06-10 18:15:00,1.7661,1.7663,1.7656,1.7663,398400000.0
2009-06-10 18:16:00,1.76625,1.7668,1.766,1.7661,500800000.0
2009-06-10 18:17:00,1.7661,1.7662,1.76585,1.76585,436800000.0
2009-06-10 18:18:00,1.76595,1.7662,1.7656,1.7656,343600000.0
2009-06-10 18:19:00,1.7656,1.76585,1.76555,1.7656,459800000.0
2009-06-10 18:20:00,1.76565,1.7659,1.7655,1.7656,447200000.0
2009-06-10 18:21:00,1.76565,1.7659,1.76565,1.7659,355200000.0
2009-06-10 18:22:00,1.7659,1.7663,1.76575,1.76595,506400000.0
2009-06-10 18:23:00,1.76595,1.7663,1.7656,1.7657,403600000.0
2009-06-10 18:24:00,1.76565,1.76565,1.7651,1.76515,607600000.0
2009-06-10 18:25:00,1.76515,1.7652,1.7647,1.765,668200000.0
2009-06-10 18:26:00,1.76505,1.76525,1.76495,1.76525,457000000.0
2009-06-10 18:27:00,1.7652,1.7656,1.765,1.765,433400000.0
2009-06-10 18:28:00,1.76505,1.76555,1.76495,1.76515,514000000.0
2009-06-10 18:29:00,1.7652,1.7653,1.7648,1.7649,548400000.0
2009-06-10 18:30:00,1.7649,1.7653,1.76475,1.76505,707800000.0
2009-06-10 18:31:00,1.76505,1.7653,1.76445,1.7645,508600000.0
2009-06-10 18:32:00,1.76455,1.7648,1.7643,1.76465,699000000.0
2009-06-10 18:33:00,1.76465,1.7648,1.7644,1.76445,420400000.0
2009-06-10 18:34:00,1.7645,1.7648,1.76415,1.7645,648000000.0
2009-06-10 18:35:00,1.7645,1.7647,1.7644,1.7645,675000000.0
2009-06-10 18:36:00,1.76455,1.76455,1.7644,1.7645,339200000.0
2009-06-10 18:37:00,1.76445,1.76455,1.7644,1.76445,324200000.0
2009-06-10 18:38:00,1.76445,1.76465,1.7642,1.7642,289000000.0
2009-06-10 18:39:00,1.7642,1.7646,1.7641,1.7644,414400000.0
2009-06-10 18:40:00,1.7644,1.7644,1.76385,1.76415,428600000.0
2009-06-10 18:41:00,1.76435,1.76435,1.7637,1.7638,365400000.0
2009-06-10 18:42:00,1.7638,1.76415,1.76355,1.76395,266800000.0
2009-06-10 18:43:00,1.76395,1.7641,1.7638,1.76395,291200000.0
2009-06-10 18:44:00,1.7639,1.764,1.76355,1.76375,386600000.0
2009-06-10 18:45:00,1.76385,1.7639,1.76355,1.76365,402000000.0
2009-06-10 18:46:00,1.76365,1.76375,1.76345,1.7635,434800001.0
2009-06-10 18:47:00,1.7635,1.76395,1.76345,1.76365,380000001.0
2009-06-10 18:48:00,1.76355,1.76375,1.7635,1.76375,186600000.0
2009-06-10 18:49:00,1.7637,1.7637,1.7632,1.76335,464400000.0
2009-06-10 18:50:00,1.7634,1.7635,1.7633,1.76335,127200000.0
2009-06-10 18:51:00,1.7633,1.7637,1.7631,1.7633,524600000.0
2009-06-10 18:52:00,1.76335,1.7636,1.7632,1.7635,501600000.0
2009-06-10 18:53:00,1.76355,1.7639,1.76325,1.76355,652800001.0
2009-06-10 18:54:00,1.76355,1.7636,1.76315,1.7633,689800000.0
2009-06-10 18:55:00,1.7633,1.7636,1.7633,1.76355,256200000.0
2009-06-10 18:56:00,1.76355,1.7636,1.76325,1.76345,425800000.0
2009-06-10 18:57:00,1.76345,1.76355,1.7634,1.7634,252600000.0
2009-06-10 18:58:00,1.7634,1.76405,1.7634,1.76365,385400000.0
2009-06-10 18:59:00,1.76365,1.76425,1.7635,1.76355,569200000.0
2009-06-10 19:00:00,1.76355,1.76355,1.7633,1.7633,412200000.0
2009-06-10 19:01:00,1.76345,1.7636,1.7629,1.76295,516600000.0
2009-06-10 19:02:00,1.7628,1.7631,1.7626,1.76275,571600000.0
2009-06-10 19:03:00,1.7628,1.76325,1.76265,1.76285,375200000.0
2009-06-10 19:04:00,1.7628,1.763,1.76245,1.7629,682400000.0
2009-06-10 19:05:00,1.7633,1.76335,1.763,1.7632,450400000.0
2009-06-10 19:06:00,1.7634,1.76375,1.7631,1.76315,646000000.0
2009-06-10 19:07:00,1.7631,1.7631,1.76175,1.7622,596200000.0
2009-06-10 19:08:00,1.7622,1.7622,1.7615,1.76185,359400000.0
2009-06-10 19:09:00,1.76185,1.76245,1.76185,1.76215,262600000.0
2009-06-10 19:10:00,1.76225,1.7627,1.76215,1.7625,582400001.0
2009-06-10 19:11:00,1.7625,1.7633,1.7624,1.7631,650800000.0
2009-06-10 19:12:00,1.7632,1.76385,1.76275,1.76315,667200000.0
2009-06-10 19:13:00,1.76325,1.76375,1.7631,1.7631,496000000.0
2009-06-10 19:14:00,1.7631,1.764,1.7631,1.76335,581800000.0
2009-06-10 19:15:00,1.7635,1.7635,1.7623,1.7628,805800000.0
2009-06-10 19:16:00,1.7627,1.7627,1.76185,1.762,747400000.0
2009-06-10 19:17:00,1.762,1.76275,1.762,1.76245,532600000.0
2009-06-10 19:18:00,1.7625,1.76255,1.7618,1.7625,358600000.0
2009-06-10 19:19:00,1.7625,1.7627,1.76195,1.76215,339600000.0
2009-06-10 19:20:00,1.76215,1.7623,1.76135,1.7616,364000000.0
2009-06-10 19:21:00,1.7616,1.76205,1.76145,1.76185,328400000.0
2009-06-10 19:22:00,1.76185,1.7619,1.76115,1.76115,606600000.0
2009-06-10 19:23:00,1.76115,1.76125,1.7601,1.76045,593200000.0
2009-06-10 19:24:00,1.7605,1.76095,1.7603,1.7608,650800000.0
2009-06-10 19:25:00,1.7608,1.76095,1.76055,1.76065,698200000.0
2009-06-10 19:26:00,1.7607,1.7615,1.76065,1.76145,420600000.0
2009-06-10 19:27:00,1.76155,1.76165,1.76105,1.7614,454000000.0
2009-06-10 19:28:00,1.7614,1.7614,1.76115,1.76125,292600000.0
2009-06-10 19:29:00,1.7613,1.7614,1.76065,1.76075,236600000.0
2009-06-10 19:30:00,1.7607,1.7608,1.75995,1.76055,348800000.0
2009-06-10 19:31:00,1.76055,1.76185,1.7605,1.76135,536200000.0
2009-06-10 19:32:00,1.76145,1.7621,1.7613,1.7618,549200000.0
2009-06-10 19:33:00,1.76175,1.76195,1.761,1.761,542400000.0
2009-06-10 19:34:00,1.761,1.7612,1.761,1.761,449000000.0
2009-06-10 19:35:00,1.761,1.7613,1.7601,1.76055,520200000.0
2009-06-10 19:36:00,1.7604,1.7607,1.76035,1.7606,585400000.0
2009-06-10 19:37:00,1.76055,1.76065,1.76,1.76,636000000.0
2009-06-10 19:38:00,1.76,1.7606,1.76,1.7606,443400000.0
2009-06-10 19:39:00,1.76065,1.7607,1.7603,1.76035,533000000.0
2009-06-10 19:40:00,1.76045,1.76065,1.76005,1.76045,563200000.0
2009-06-10 19:41:00,1.76045,1.76105,1.76035,1.76105,571600000.0
2009-06-10 19:42:00,1.76095,1.76105,1.7607,1.76095,622400000.0
2009-06-10 19:43:00,1.761,1.76115,1.76065,1.76065,378800000.0
2009-06-10 19:44:00,1.7607,1.7617,1.7606,1.7615,485400000.0
2009-06-10 19:45:00,1.7615,1.7618,1.76125,1.7615,458200000.0
2009-06-10 19:46:00,1.7616,1.7618,1.7615,1.7617,472400000.0
2009-06-10 19:47:00,1.76165,1.76215,1.76165,1.76205,332400000.0
2009-06-10 19:48:00,1.76205,1.76205,1.7616,1.7618,394400000.0
2009-06-10 19:49:00,1.7618,1.762,1.76145,1.76165,238800000.0
2009-06-10 19:50:00,1.7616,1.76235,1.76145,1.762,309600000.0
2009-06-10 19:51:00,1.7621,1.7622,1.76155,1.76195,385600000.0
2009-06-10 19:52:00,1.762,1.7624,1.76185,1.7621,584800000.0
2009-06-10 19:53:00,1.7622,1.7626,1.76175,1.7623,507600000.0
2009-06-10 19:54:00,1.76225,1.76255,1.76195,1.76205,412800000.0
2009-06-10 19:55:00,1.76205,1.76275,1.76205,1.7623,546400000.0
2009-06-10 19:56:00,1.7624,1.7632,1.76235,1.7632,642800000.0
2009-06-10 19:57:00,1.7632,1.76325,1.76305,1.76325,624200000.0
2009-06-10 19:58:00,1.7632,1.76335,1.7626,1.7629,331200000.0
2009-06-10 19:59:00,1.7628,1.76295,1.7627,1.76285,423000000.0
2009-06-10 20:00:00,1.76285,1.7633,1.7625,1.76285,309600000.0
2009-06-10 20:01:00,1.7629,1.76355,1.7627,1.7633,336600000.0
2009-06-10 20:02:00,1.7633,1.76345,1.76295,1.7633,423600000.0
2009-06-10 20:03:00,1.76325,1.76375,1.76305,1.7637,485000000.0
2009-06-10 20:04:00,1.76355,1.7639,1.7634,1.7636,535600000.0
2009-06-10 20:05:00,1.7637,1.76435,1.76365,1.7637,501400000.0
2009-06-10 20:06:00,1.7638,1.7642,1.76375,1.7642,480000000.0
2009-06-10 20:07:00,1.76405,1.7643,1.76365,1.7639,454800000.0
2009-06-10 20:08:00,1.76385,1.7643,1.7637,1.7641,429400000.0
2009-06-10 20:09:00,1.7641,1.76455,1.764,1.76435,443400000.0
2009-06-10 20:10:00,1.7643,1.76435,1.76395,1.7641,319000000.0
2009-06-10 20:11:00,1.76415,1.76475,1.76415,1.7645,481600000.0
2009-06-10 20:12:00,1.7645,1.76465,1.76425,1.76445,475200000.0
2009-06-10 20:13:00,1.76455,1.76455,1.7644,1.7644,260000000.0
2009-06-10 20:14:00,1.7644,1.7644,1.7638,1.7638,599000000.0
2009-06-10 20:15:00,1.76385,1.76395,1.76375,1.76385,524800000.0
2009-06-10 20:16:00,1.7639,1.7641,1.76385,1.7641,460000000.0
2009-06-10 20:17:00,1.7641,1.76415,1.7637,1.76395,465200000.0
2009-06-10 20:18:00,1.76395,1.76395,1.7635,1.7639,494400000.0
2009-06-10 20:19:00,1.7639,1.7639,1.7635,1.7636,351599998.0
2009-06-10 20:20:00,1.7636,1.7651,1.76355,1.76465,670000000.0
2009-06-10 20:21:00,1.7646,1.76525,1.76455,1.7651,638400000.0
2009-06-10 20:22:00,1.7651,1.7655,1.76475,1.76495,343000000.0
2009-06-10 20:23:00,1.76495,1.76525,1.76465,1.7647,197200000.0
2009-06-10 20:24:00,1.7647,1.7648,1.7645,1.76455,217800000.0
2009-06-10 20:25:00,1.76445,1.76495,1.764,1.7642,569200000.0
2009-06-10 20:26:00,1.7642,1.76425,1.76395,1.76405,442000000.0
2009-06-10 20:27:00,1.7639,1.76425,1.76385,1.76415,390800000.0
2009-06-10 20:28:00,1.76415,1.76505,1.7641,1.76455,726600000.0
2009-06-10 20:29:00,1.76455,1.76495,1.76445,1.7646,416400000.0
2009-06-10 20:30:00,1.7646,1.7653,1.7645,1.765,469200000.0
2009-06-10 20:31:00,1.7649,1.7656,1.7648,1.76535,520200000.0
2009-06-10 20:32:00,1.76525,1.76525,1.76495,1.7652,299800000.0
2009-06-10 20:33:00,1.76515,1.7652,1.7648,1.7649,241600000.0
2009-06-10 20:34:00,1.76505,1.7653,1.7647,1.76495,400000000.0
2009-06-10 20:35:00,1.765,1.7657,1.765,1.7654,447600000.0
2009-06-10 20:36:00,1.76535,1.76535,1.76455,1.7651,741000000.0
2009-06-10 20:37:00,1.76515,1.7655,1.76505,1.7652,795800000.0
2009-06-10 20:38:00,1.76525,1.76535,1.76515,1.76525,246400000.0
2009-06-10 20:39:00,1.76525,1.76545,1.7652,1.76535,226000000.0
2009-06-10 20:40:00,1.76535,1.7656,1.7652,1.76545,384600000.0
2009-06-10 20:41:00,1.7654,1.7657,1.7652,1.76545,146600000.0
2009-06-10 20:42:00,1.7656,1.7656,1.76515,1.76525,163800000.0
2009-06-10 20:43:00,1.76535,1.7654,1.7651,1.7651,102200000.0
2009-06-10 20:44:00,1.7652,1.7653,1.7648,1.765,329800000.0
2009-06-10 20:45:00,1.765,1.7652,1.76465,1.7651,512800000.0
2009-06-10 20:46:00,1.76515,1.76535,1.7651,1.7652,464600000.0
2009-06-10 20:47:00,1.76505,1.76525,1.76475,1.7648,521800000.0
2009-06-10 20:48:00,1.7648,1.76485,1.7645,1.76475,654400000.0
2009-06-10 20:49:00,1.76475,1.765,1.7644,1.7645,380600000.0
2009-06-10 20:50:00,1.7644,1.76475,1.76435,1.76455,289800000.0
2009-06-10 20:51:00,1.76455,1.7647,1.7643,1.7644,200200000.0
2009-06-10 20:52:00,1.76435,1.76445,1.76385,1.76405,207000000.0
2009-06-10 20:53:00,1.764,1.764,1.7634,1.7635,195400000.0
2009-06-10 20:54:00,1.7635,1.76435,1.7634,1.7641,301800000.0
2009-06-10 20:55:00,1.76415,1.76435,1.764,1.76415,369200000.0
2009-06-10 20:56:00,1.76405,1.76435,1.7638,1.7643,435400000.0
2009-06-10 20:57:00,1.76415,1.7645,1.76405,1.7643,160000000.0
2009-06-10 20:58:00,1.76435,1.76485,1.76425,1.76475,234800000.0
2009-06-10 20:59:00,1.76475,1.7648,1.7643,1.7644,310400000.0
2009-06-10 21:00:00,1.76445,1.76465,1.76445,1.76455,220200000.0
2009-06-10 21:01:00,1.7645,1.7648,1.7644,1.76475,320600000.0
2009-06-10 21:02:00,1.76475,1.76565,1.7647,1.7656,272800000.0
2009-06-10 21:03:00,1.7656,1.7656,1.7647,1.7649,274000000.0
2009-06-10 21:04:00,1.7649,1.7649,1.76445,1.7646,243600000.0
2009-06-10 21:05:00,1.7645,1.765,1.7645,1.76495,281400000.0
2009-06-10 21:06:00,1.7649,1.7652,1.76475,1.76505,273800000.0
2009-06-10 21:07:00,1.7651,1.76525,1.7649,1.765,203400000.0
2009-06-10 21:08:00,1.765,1.7652,1.7647,1.7647,363800000.0
2009-06-10 21:09:00,1.7647,1.76475,1.7644,1.7645,269000000.0
2009-06-10 21:10:00,1.7645,1.76505,1.7645,1.76505,211600000.0
2009-06-10 21:11:00,1.7649,1.7655,1.7649,1.76545,220200000.0
2009-06-10 21:12:00,1.7654,1.76555,1.765,1.76525,174200000.0
2009-06-10 21:13:00,1.76525,1.7653,1.76505,1.7651,200400000.0
2009-06-10 21:14:00,1.76515,1.7655,1.76495,1.76545,286200000.0
2009-06-10 21:15:00,1.7654,1.76595,1.7654,1.76575,142200000.0
2009-06-10 21:16:00,1.76575,1.76575,1.765,1.7653,305400000.0
2009-06-10 21:17:00,1.76525,1.7656,1.76485,1.76495,158400000.0
2009-06-10 21:18:00,1.76495,1.7655,1.76485,1.76525,302600000.0
2009-06-10 21:19:00,1.76525,1.76545,1.76505,1.76545,444400000.0
2009-06-10 21:20:00,1.76535,1.76535,1.7652,1.7652,199400000.0
2009-06-10 21:21:00,1.76515,1.76545,1.76505,1.7653,255000000.0
2009-06-10 21:22:00,1.7652,1.76545,1.76485,1.76505,237400000.0
2009-06-10 21:23:00,1.76505,1.76585,1.76505,1.76585,315200000.0
2009-06-10 21:24:00,1.76585,1.7661,1.7656,1.7657,201400000.0
2009-06-10 21:25:00,1.7657,1.76585,1.7655,1.7658,186600000.0
2009-06-10 21:26:00,1.76585,1.7659,1.7657,1.7658,236200000.0
2009-06-10 21:27:00,1.7658,1.7661,1.76555,1.76595,531000000.0
2009-06-10 21:28:00,1.76595,1.76615,1.76565,1.7659,352200000.0
2009-06-10 21:29:00,1.76585,1.76605,1.76585,1.766,273400000.0
2009-06-10 21:30:00,1.76605,1.76615,1.7659,1.7661,158200000.0
2009-06-10 21:31:00,1.7661,1.7663,1.7659,1.7661,214800000.0
2009-06-10 21:32:00,1.7661,1.76625,1.7659,1.7662,181000000.0
2009-06-10 21:33:00,1.7662,1.76675,1.7661,1.7666,556200000.0
2009-06-10 21:34:00,1.7666,1.767,1.76605,1.7669,391000000.0
2009-06-10 21:35:00,1.76695,1.76705,1.7667,1.7669,427000000.0
2009-06-10 21:36:00,1.7669,1.76745,1.7667,1.7672,377000000.0
2009-06-10 21:37:00,1.7672,1.7676,1.76715,1.7675,276000000.0
2009-06-10 21:38:00,1.76745,1.7677,1.7672,1.76745,202800000.0
2009-06-10 21:39:00,1.7674,1.76745,1.76685,1.767,240600000.0
2009-06-10 21:40:00,1.767,1.7674,1.76695,1.76725,243400000.0
2009-06-10 21:41:00,1.7673,1.7673,1.76685,1.76695,253400000.0
2009-06-10 21:42:00,1.76695,1.7671,1.76655,1.76705,232000000.0
2009-06-10 21:43:00,1.76675,1.76715,1.7667,1.76695,270400000.0
2009-06-10 21:44:00,1.76695,1.7671,1.7668,1.76705,319800000.0
2009-06-10 21:45:00,1.76705,1.76735,1.76705,1.76725,194400000.0
2009-06-10 21:46:00,1.76725,1.76745,1.7672,1.76735,121800000.0
2009-06-10 21:47:00,1.76735,1.76745,1.76695,1.7671,129400000.0
2009-06-10 21:48:00,1.7671,1.7671,1.7668,1.76705,136600000.0
2009-06-10 21:49:00,1.76705,1.76725,1.76695,1.76715,145600000.0
2009-06-10 21:50:00,1.76715,1.7675,1.76715,1.76745,250600000.0
2009-06-10 21:51:00,1.7675,1.76765,1.76725,1.76735,273000000.0
2009-06-10 21:52:00,1.7674,1.7675,1.7673,1.76745,181000000.0
2009-06-10 21:53:00,1.76745,1.76745,1.76735,1.76735,80400000.0
2009-06-10 21:54:00,1.76735,1.7674,1.7672,1.76735,149600000.0
2009-06-10 21:55:00,1.76735,1.76745,1.76725,1.76725,218200000.0
2009-06-10 21:56:00,1.76735,1.7679,1.7673,1.76765,336200000.0
2009-06-10 21:57:00,1.76765,1.76815,1.76755,1.7678,379000000.0
2009-06-10 21:58:00,1.7678,1.76795,1.76755,1.7676,312600000.0
2009-06-10 21:59:00,1.76765,1.7678,1.76745,1.7675,143800000.0
2009-06-10 22:00:00,1.7675,1.768,1.7675,1.768,198600000.0
2009-06-10 22:01:00,1.76795,1.768,1.7677,1.7679,264200000.0
2009-06-10 22:02:00,1.7679,1.76795,1.76775,1.7679,134200000.0
2009-06-10 22:03:00,1.7679,1.7683,1.7678,1.7683,259600000.0
2009-06-10 22:04:00,1.7683,1.7687,1.7683,1.7686,93600000.0
2009-06-10 22:05:00,1.76855,1.7687,1.7683,1.7683,112600000.0
2009-06-10 22:06:00,1.7683,1.7683,1.7683,1.7683,38400000.0
2009-06-10 22:07:00,1.7683,1.7683,1.7683,1.7683,51200000.0
2009-06-10 22:08:00,1.7683,1.7683,1.7683,1.7683,6400000.0
2009-06-10 22:09:00,1.7683,1.7683,1.7681,1.7683,69800000.0
2009-06-10 22:10:00,1.7679,1.7679,1.7677,1.76785,140400000.0
2009-06-10 22:11:00,1.7679,1.768,1.7679,1.76795,54000000.0
2009-06-10 22:12:00,1.76795,1.76795,1.76755,1.76755,103800000.0
2009-06-10 22:13:00,1.76775,1.7678,1.76755,1.76755,103000000.0
2009-06-10 22:14:00,1.76755,1.7677,1.7675,1.7677,96600000.0
2009-06-10 22:15:00,1.76775,1.7678,1.7677,1.7678,46000000.0
2009-06-10 22:16:00,1.7678,1.7679,1.7675,1.76775,139800000.0
2009-06-10 22:17:00,1.76795,1.7682,1.76755,1.76755,201000000.0
2009-06-10 22:18:00,1.76755,1.76795,1.76745,1.76745,109000000.0
2009-06-10 22:19:00,1.7676,1.7679,1.76635,1.76725,356200000.0
2009-06-10 22:20:00,1.76725,1.7676,1.76685,1.76725,249400000.0
2009-06-10 22:21:00,1.76685,1.7677,1.76655,1.76765,272200000.0
2009-06-10 22:22:00,1.7677,1.76785,1.76755,1.76755,133200000.0
2009-06-10 22:23:00,1.76755,1.7678,1.76755,1.76775,23200000.0
2009-06-10 22:24:00,1.7677,1.7677,1.76745,1.76755,32200000.0
2009-06-10 22:25:00,1.76755,1.76775,1.7674,1.76745,41600000.0
2009-06-10 22:26:00,1.7675,1.7675,1.76745,1.76745,3200000.0
2009-06-10 22:27:00,1.76745,1.76745,1.767,1.76715,59600000.0
2009-06-10 22:28:00,1.76715,1.76725,1.76665,1.76695,68000000.0
2009-06-10 22:29:00,1.767,1.7671,1.7665,1.7667,46200000.0
2009-06-10 22:30:00,1.7667,1.767,1.7667,1.76685,96400000.0
2009-06-10 22:31:00,1.7668,1.767,1.7668,1.76695,120800000.0
2009-06-10 22:32:00,1.76695,1.76715,1.7669,1.76705,184600000.0
2009-06-10 22:33:00,1.7671,1.7672,1.7664,1.76665,37200000.0
2009-06-10 22:34:00,1.7667,1.767,1.76655,1.7669,223000000.0
2009-06-10 22:35:00,1.767,1.7671,1.76645,1.7668,156200000.0
2009-06-10 22:36:00,1.7668,1.76685,1.7664,1.76645,352000000.0
2009-06-10 22:37:00,1.7665,1.7667,1.76645,1.76645,160600000.0
2009-06-10 22:38:00,1.7665,1.76695,1.7665,1.76695,75000000.0
2009-06-10 22:39:00,1.767,1.767,1.7669,1.767,36800000.0
2009-06-10 22:40:00,1.76685,1.76695,1.76665,1.76695,205600000.0
2009-06-10 22:41:00,1.76715,1.76715,1.76695,1.767,69000000.0
2009-06-10 22:42:00,1.76695,1.76695,1.7669,1.7669,46800000.0
2009-06-10 22:43:00,1.7669,1.7669,1.76675,1.76685,69800000.0
2009-06-10 22:44:00,1.76675,1.76685,1.76665,1.7668,48200000.0
2009-06-10 22:45:00,1.7668,1.76795,1.7667,1.76785,193800000.0
2009-06-10 22:46:00,1.76815,1.76825,1.7675,1.7682,84600000.0
2009-06-10 22:47:00,1.76805,1.76815,1.76745,1.76755,74400000.0
2009-06-10 22:48:00,1.7672,1.76735,1.767,1.7672,123600000.0
2009-06-10 22:49:00,1.7672,1.7672,1.76705,1.7671,41200000.0
2009-06-10 22:50:00,1.76715,1.7675,1.7669,1.7673,62800000.0
2009-06-10 22:51:00,1.7673,1.7673,1.7668,1.76705,69000000.0
2009-06-10 22:52:00,1.76705,1.76785,1.76705,1.7676,57000000.0
2009-06-10 22:53:00,1.76755,1.7682,1.76755,1.768,68200000.0
2009-06-10 22:54:00,1.76805,1.76825,1.76795,1.76815,24600000.0
2009-06-10 22:55:00,1.7681,1.76815,1.76805,1.76815,16000000.0
2009-06-10 22:56:00,1.76815,1.7685,1.76805,1.76805,35800000.0
2009-06-10 22:57:00,1.76795,1.7682,1.76795,1.768,22800000.0
2009-06-10 22:58:00,1.768,1.768,1.7679,1.768,20000000.0
2009-06-10 22:59:00,1.76795,1.768,1.76695,1.76705,45800000.0
2009-06-10 23:00:00,1.76679,1.76752,1.76614,1.76745,157200000.0
2009-06-10 23:01:00,1.76741,1.76746,1.76674,1.76687,114600000.0
2009-06-10 23:02:00,1.76725,1.76735,1.76725,1.76735,12800000.0
2009-06-10 23:03:00,1.7675,1.76755,1.7675,1.76755,17000000.0
2009-06-10 23:04:00,1.76755,1.7678,1.7675,1.7678,19000000.0
2009-06-10 23:05:00,1.76835,1.76895,1.76835,1.76855,21400000.0
2009-06-10 23:06:00,1.76865,1.76865,1.76805,1.76805,48600000.0
2009-06-10 23:07:00,1.76795,1.7684,1.76795,1.76835,21600000.0
2009-06-10 23:08:00,1.76845,1.7685,1.7684,1.76845,18400000.0
2009-06-10 23:09:00,1.7685,1.7686,1.76845,1.76855,16400000.0
2009-06-10 23:10:00,1.7685,1.76855,1.7685,1.76855,4600000.0
2009-06-10 23:11:00,1.7686,1.7686,1.76835,1.7684,20400000.0
2009-06-10 23:12:00,1.7684,1.7684,1.76815,1.7682,29800000.0
2009-06-10 23:13:00,1.76825,1.76825,1.76785,1.7681,41400000.0
2009-06-10 23:14:00,1.7681,1.76855,1.7681,1.76855,12600000.0
2009-06-10 23:15:00,1.7687,1.76905,1.7684,1.7685,60000000.0
2009-06-10 23:16:00,1.76855,1.7688,1.7682,1.76875,74600000.0
2009-06-10 23:17:00,1.76875,1.76875,1.7686,1.7687,18400000.0
2009-06-10 23:18:00,1.76875,1.76885,1.76865,1.76875,29000000.0
2009-06-10 23:19:00,1.7688,1.7688,1.7688,1.7688,1000000.0
2009-06-10 23:20:00,1.7688,1.76895,1.7687,1.7687,14200000.0
2009-06-10 23:21:00,1.76865,1.7688,1.76865,1.76875,13800000.0
2009-06-10 23:22:00,1.76875,1.76875,1.76855,1.76855,21000000.0
2009-06-10 23:23:00,1.76855,1.76855,1.76855,1.76855,5200000.0
2009-06-10 23:24:00,1.7686,1.7686,1.7686,1.7686,5000000.0
2009-06-10 23:25:00,1.7686,1.76865,1.76815,1.76815,19000000.0
2009-06-10 23:26:00,1.76825,1.7683,1.76825,1.7683,8000000.0
2009-06-10 23:27:00,1.76825,1.76825,1.76825,1.76825,2400000.0
2009-06-10 23:28:00,1.7683,1.7683,1.76815,1.7683,14000000.0
2009-06-10 23:29:00,1.7684,1.7685,1.76815,1.76815,11000000.0
2009-06-10 23:30:00,1.76815,1.76815,1.7681,1.76815,6200000.0
2009-06-10 23:31:00,1.7682,1.76905,1.76785,1.769,38200000.0
2009-06-10 23:32:00,1.7682,1.7684,1.7682,1.7684,18600000.0
2009-06-10 23:33:00,1.7683,1.769,1.7683,1.7688,43000000.0
2009-06-10 23:34:00,1.7688,1.7688,1.7688,1.7688,3000000.0
2009-06-10 23:35:00,1.7688,1.7688,1.7688,1.7688,4000000.0
2009-06-10 23:36:00,1.7688,1.76885,1.76855,1.76855,10000000.0
2009-06-10 23:37:00,1.7687,1.76885,1.76845,1.76845,24000000.0
2009-06-10 23:38:00,1.76845,1.76845,1.7684,1.7684,7600000.0
2009-06-10 23:39:00,1.76781,1.76805,1.76769,1.76783,30600000.0
2009-06-10 23:40:00,1.76845,1.76855,1.7684,1.7684,8000000.0
2009-06-10 23:41:00,1.7684,1.7684,1.76835,1.76835,3200000.0
2009-06-10 23:42:00,1.76811,1.76816,1.76778,1.768,96400000.0
2009-06-10 23:43:00,1.768,1.7682,1.76774,1.76785,34000000.0
2009-06-10 23:44:00,1.76803,1.76826,1.76785,1.76825,70000000.0
2009-06-10 23:45:00,1.76815,1.76815,1.76815,1.76815,8800000.0
2009-06-10 23:46:00,1.76815,1.76825,1.76815,1.76825,3200000.0
2009-06-10 23:47:00,1.76738,1.76794,1.76738,1.76779,137800000.0
2009-06-10 23:48:00,1.7683,1.7683,1.768,1.768,5200000.0
2009-06-10 23:49:00,1.7681,1.76835,1.7681,1.76815,14400000.0
2009-06-10 23:50:00,1.7682,1.76835,1.7682,1.76835,5600000.0
2009-06-10 23:51:00,1.76845,1.76845,1.76835,1.76835,4200000.0
2009-06-10 23:52:00,1.7684,1.7684,1.7683,1.76835,13800000.0
2009-06-10 23:53:00,1.76805,1.76822,1.76796,1.76812,132200000.0
2009-06-10 23:54:00,1.76835,1.76875,1.76835,1.7686,17400000.0
2009-06-10 23:55:00,1.7686,1.7687,1.76855,1.76865,28400000.0
2009-06-10 23:56:00,1.76865,1.76865,1.76865,1.76865,3200000.0
2009-06-10 23:57:00,1.76865,1.76865,1.76865,1.76865,2600000.0
2009-06-10 23:58:00,1.7687,1.7687,1.76865,1.76865,2000000.0
2009-06-10 23:59:00,1.76865,1.76865,1.76815,1.76815,30400000.0
2009-06-11 00:00:00,1.7682,1.76845,1.76805,1.76845,40600000.0
2009-06-11 00:01:00,1.76845,1.76865,1.76825,1.76845,62200000.0
2009-06-11 00:02:00,1.76845,1.76845,1.76805,1.76825,42000000.0
2009-06-11 00:03:00,1.7683,1.7684,1.7683,1.76835,16000000.0
2009-06-11 00:04:00,1.7684,1.76865,1.7684,1.76865,16000000.0
2009-06-11 00:05:00,1.76841,1.7685,1.76832,1.76837,143400000.0
2009-06-11 00:06:00,1.76818,1.76818,1.76773,1.76774,120400000.0
2009-06-11 00:07:00,1.76865,1.76885,1.76865,1.76885,12800000.0
2009-06-11 00:08:00,1.7689,1.76905,1.7689,1.76905,9600000.0
2009-06-11 00:09:00,1.76905,1.76905,1.76905,1.76905,3200000.0
2009-06-11 00:10:00,1.76905,1.76905,1.76895,1.76895,11200000.0
2009-06-11 00:11:00,1.7688,1.76895,1.7688,1.76885,40000000.0
2009-06-11 00:12:00,1.76885,1.76885,1.7685,1.7685,23200000.0
2009-06-11 00:13:00,1.76875,1.7689,1.76875,1.7688,20800000.0
2009-06-11 00:14:00,1.76875,1.76885,1.7684,1.76875,101000000.0
2009-06-11 00:15:00,1.7687,1.7687,1.76855,1.76865,29800000.0
2009-06-11 00:16:00,1.76865,1.76865,1.76855,1.7686,20000000.0
2009-06-11 00:17:00,1.7687,1.7687,1.7687,1.7687,1600000.0
2009-06-11 00:18:00,1.7687,1.7687,1.7687,1.7687,3200000.0
2009-06-11 00:19:00,1.7687,1.7689,1.7687,1.76875,37600000.0
2009-06-11 00:20:00,1.7678,1.76795,1.7678,1.76795,12800000.0
2009-06-11 00:21:00,1.7679,1.768,1.7679,1.768,33600000.0
2009-06-11 00:22:00,1.76794,1.76839,1.76789,1.76793,81600000.0
2009-06-11 00:23:00,1.768,1.768,1.7676,1.7679,78200000.0
2009-06-11 00:24:00,1.7679,1.7681,1.7678,1.76805,32800000.0
2009-06-11 00:25:00,1.7681,1.7681,1.7677,1.76785,76000000.0
2009-06-11 00:26:00,1.7678,1.76805,1.7678,1.7679,75200000.0
2009-06-11 00:27:00,1.7679,1.76805,1.76765,1.76775,88800000.0
2009-06-11 00:28:00,1.7679,1.768,1.7676,1.76765,41200000.0
2009-06-11 00:29:00,1.76765,1.7677,1.76755,1.76755,15200000.0
2009-06-11 00:30:00,1.7676,1.76805,1.7676,1.76775,31400000.0
2009-06-11 00:31:00,1.76775,1.7678,1.76775,1.7678,8800000.0
2009-06-11 00:32:00,1.7678,1.7678,1.76765,1.76765,17000000.0
2009-06-11 00:33:00,1.76765,1.76765,1.76755,1.76765,16800000.0
2009-06-11 00:34:00,1.76765,1.76765,1.76765,1.76765,2000000.0
2009-06-11 00:35:00,1.76713,1.76734,1.76712,1.76712,30000000.0
2009-06-11 00:36:00,1.7678,1.7679,1.7677,1.7679,9600000.0
2009-06-11 00:37:00,1.7679,1.76795,1.7679,1.7679,7000000.0
2009-06-11 00:38:00,1.7678,1.7678,1.76775,1.76775,6400000.0
2009-06-11 00:39:00,1.76775,1.76775,1.76775,1.76775,4800000.0
2009-06-11 00:40:00,1.7678,1.7679,1.7678,1.76785,14000000.0
2009-06-11 00:41:00,1.76785,1.76785,1.76785,1.76785,1600000.0
2009-06-11 00:42:00,1.76758,1.76769,1.76749,1.76761,103800000.0
2009-06-11 00:43:00,1.76775,1.76805,1.76775,1.768,12800000.0
2009-06-11 00:44:00,1.76805,1.7682,1.768,1.76815,19200000.0
2009-06-11 00:45:00,1.76815,1.7682,1.76765,1.76775,43000000.0
2009-06-11 00:46:00,1.76775,1.76775,1.7675,1.7675,14400000.0
2009-06-11 00:47:00,1.76755,1.7677,1.76745,1.7676,36400000.0
2009-06-11 00:48:00,1.76755,1.76755,1.7674,1.76755,16000000.0
2009-06-11 00:49:00,1.7675,1.7675,1.76725,1.76735,52200000.0
2009-06-11 00:50:00,1.76735,1.76785,1.7673,1.76775,35600000.0
2009-06-11 00:51:00,1.76775,1.76785,1.7675,1.7675,21800000.0
2009-06-11 00:52:00,1.7675,1.7676,1.7675,1.7676,4800000.0
2009-06-11 00:53:00,1.7676,1.7676,1.7674,1.7674,8000000.0
2009-06-11 00:54:00,1.7674,1.7675,1.7669,1.7674,26600000.0
2009-06-11 00:55:00,1.7674,1.7678,1.7674,1.7678,46600000.0
2009-06-11 00:56:00,1.7678,1.7681,1.7675,1.76805,52800000.0
2009-06-11 00:57:00,1.7678,1.7681,1.76765,1.76765,40600000.0
2009-06-11 00:58:00,1.76765,1.7677,1.7671,1.76745,78800000.0
2009-06-11 00:59:00,1.76745,1.7676,1.76745,1.7675,26600000.0
2009-06-11 01:00:00,1.76745,1.76755,1.76745,1.76755,22400000.0
2009-06-11 01:01:00,1.76755,1.76755,1.76745,1.76755,48800000.0
2009-06-11 01:02:00,1.76755,1.76755,1.76745,1.76745,11200000.0
2009-06-11 01:03:00,1.76745,1.7677,1.76745,1.7675,25200000.0
2009-06-11 01:04:00,1.7674,1.76745,1.76735,1.76735,36000000.0
2009-06-11 01:05:00,1.76735,1.7676,1.7672,1.7676,138600000.0
2009-06-11 01:06:00,1.76785,1.7681,1.7677,1.7681,34600000.0
2009-06-11 01:07:00,1.76781,1.76784,1.76779,1.76783,38400000.0
2009-06-11 01:08:00,1.7681,1.76815,1.76805,1.7681,28000000.0
2009-06-11 01:09:00,1.76815,1.76815,1.7681,1.7681,18800000.0
2009-06-11 01:10:00,1.76815,1.7685,1.76815,1.7682,90000000.0
2009-06-11 01:11:00,1.7682,1.7683,1.7682,1.7683,79800000.0
2009-06-11 01:12:00,1.7684,1.7684,1.768,1.768,27800000.0
2009-06-11 01:13:00,1.7681,1.76815,1.7681,1.76815,3000000.0
2009-06-11 01:14:00,1.7681,1.76815,1.76805,1.76805,10800000.0
2009-06-11 01:15:00,1.76815,1.76825,1.76815,1.76825,19400000.0
2009-06-11 01:16:00,1.7682,1.7682,1.7682,1.7682,11200000.0
2009-06-11 01:17:00,1.7682,1.7682,1.7682,1.7682,6400000.0
2009-06-11 01:18:00,1.7682,1.7682,1.7682,1.7682,6400000.0
2009-06-11 01:19:00,1.76815,1.76815,1.7681,1.7681,3400000.0
2009-06-11 01:20:00,1.7681,1.7681,1.7681,1.7681,2400000.0
2009-06-11 01:21:00,1.7681,1.7681,1.76775,1.76775,74000000.0
2009-06-11 01:22:00,1.7678,1.768,1.76765,1.7678,40600000.0
2009-06-11 01:23:00,1.76785,1.76785,1.7676,1.76765,110000000.0
2009-06-11 01:24:00,1.76765,1.7679,1.7675,1.7677,76000000.0
2009-06-11 01:25:00,1.76713,1.76766,1.76713,1.76766,83000000.0
2009-06-11 01:26:00,1.7677,1.7677,1.7677,1.7677,1000000.0
2009-06-11 01:27:00,1.76775,1.76795,1.76765,1.76765,22000000.0
2009-06-11 01:28:00,1.7677,1.76775,1.76725,1.76725,46600000.0
2009-06-11 01:29:00,1.76715,1.7676,1.7671,1.7676,76000000.0
2009-06-11 01:30:00,1.76765,1.76825,1.76765,1.76795,121400000.0
2009-06-11 01:31:00,1.76795,1.76805,1.76765,1.7678,168000000.0
2009-06-11 01:32:00,1.7677,1.7679,1.7675,1.7675,62600000.0
2009-06-11 01:33:00,1.7677,1.7677,1.76755,1.76755,30600000.0
2009-06-11 01:34:00,1.76755,1.76765,1.7675,1.76765,78200000.0
2009-06-11 01:35:00,1.7677,1.76785,1.7676,1.76775,60200000.0
2009-06-11 01:36:00,1.76775,1.7678,1.7676,1.76775,45000000.0
2009-06-11 01:37:00,1.7676,1.76765,1.7674,1.7675,94800000.0
2009-06-11 01:38:00,1.7675,1.7675,1.7675,1.7675,4000000.0
2009-06-11 01:39:00,1.76745,1.7675,1.7672,1.7673,21200000.0
2009-06-11 01:40:00,1.76745,1.76745,1.76735,1.7674,15000000.0
2009-06-11 01:41:00,1.76735,1.76735,1.7673,1.7673,9000000.0
2009-06-11 01:42:00,1.7673,1.7673,1.7671,1.7671,76600000.0
2009-06-11 01:43:00,1.76725,1.76735,1.76705,1.76735,60400000.0
2009-06-11 01:44:00,1.76745,1.76755,1.76745,1.76755,9800000.0
2009-06-11 01:45:00,1.76745,1.76745,1.7673,1.76745,14000000.0
2009-06-11 01:46:00,1.7676,1.7676,1.76745,1.7675,11000000.0
2009-06-11 01:47:00,1.7675,1.7675,1.7674,1.76745,17200000.0
2009-06-11 01:48:00,1.7675,1.7675,1.7674,1.7674,2600000.0
2009-06-11 01:49:00,1.76735,1.7674,1.76735,1.7674,3000000.0
2009-06-11 01:50:00,1.76735,1.7674,1.7672,1.7672,22600000.0
2009-06-11 01:51:00,1.76735,1.76735,1.76735,1.76735,12000000.0
2009-06-11 01:52:00,1.76735,1.76745,1.76735,1.76745,9000000.0
2009-06-11 01:53:00,1.76745,1.76755,1.76745,1.76745,7000000.0
2009-06-11 01:54:00,1.76695,1.76715,1.76668,1.7667,223000000.0
2009-06-11 01:55:00,1.7673,1.7674,1.76715,1.7673,39000000.0
2009-06-11 01:56:00,1.7673,1.7673,1.76695,1.76695,10600000.0
2009-06-11 01:57:00,1.76695,1.76705,1.76695,1.76705,13600000.0
2009-06-11 01:58:00,1.76715,1.76715,1.76715,1.76715,4000000.0
2009-06-11 01:59:00,1.7671,1.76725,1.7671,1.76725,6000000.0
2009-06-11 02:00:00,1.76735,1.7674,1.76685,1.76715,95200000.0
2009-06-11 02:01:00,1.7671,1.7672,1.76705,1.7672,44800000.0
2009-06-11 02:02:00,1.7672,1.7672,1.7669,1.767,47400000.0
2009-06-11 02:03:00,1.76705,1.7671,1.7662,1.7669,90400000.0
2009-06-11 02:04:00,1.7669,1.76705,1.7669,1.76705,13000000.0
2009-06-11 02:05:00,1.76705,1.7671,1.76655,1.76665,66400000.0
2009-06-11 02:06:00,1.76665,1.7667,1.76655,1.7666,91200000.0
2009-06-11 02:07:00,1.7666,1.7673,1.76655,1.76725,197600000.0
2009-06-11 02:08:00,1.7673,1.7673,1.76715,1.76715,11600000.0
2009-06-11 02:09:00,1.76715,1.7678,1.7671,1.76745,58200000.0
2009-06-11 02:10:00,1.76745,1.7678,1.7674,1.7676,168000000.0
2009-06-11 02:11:00,1.7676,1.7677,1.76735,1.76745,125000000.0
2009-06-11 02:12:00,1.7674,1.7674,1.76685,1.7672,157200000.0
2009-06-11 02:13:00,1.7672,1.76725,1.76715,1.7672,34200000.0
2009-06-11 02:14:00,1.7672,1.76725,1.767,1.76705,82600000.0
2009-06-11 02:15:00,1.7671,1.768,1.76705,1.76785,266600000.0
2009-06-11 02:16:00,1.76785,1.7682,1.76785,1.76785,218600000.0
2009-06-11 02:17:00,1.76785,1.76805,1.76765,1.76765,143600000.0
2009-06-11 02:18:00,1.7677,1.76785,1.76755,1.76785,156200000.0
2009-06-11 02:19:00,1.76785,1.7679,1.76765,1.76775,80600000.0
2009-06-11 02:20:00,1.7678,1.7678,1.7676,1.7676,44000000.0
2009-06-11 02:21:00,1.7676,1.7677,1.76755,1.76765,90200000.0
2009-06-11 02:22:00,1.76765,1.7679,1.7674,1.7676,242600000.0
2009-06-11 02:23:00,1.7676,1.7677,1.76685,1.767,339000000.0
2009-06-11 02:24:00,1.767,1.7673,1.7669,1.767,275400000.0
2009-06-11 02:25:00,1.767,1.76705,1.7668,1.7669,82000000.0
2009-06-11 02:26:00,1.7669,1.767,1.7669,1.76695,49800000.0
2009-06-11 02:27:00,1.7669,1.76705,1.7669,1.76695,35200000.0
2009-06-11 02:28:00,1.76695,1.7672,1.7667,1.76685,77000000.0
2009-06-11 02:29:00,1.76685,1.767,1.76685,1.76695,10800000.0
2009-06-11 02:30:00,1.76695,1.7671,1.76685,1.76695,35600000.0
2009-06-11 02:31:00,1.767,1.767,1.76655,1.76665,49800000.0
2009-06-11 02:32:00,1.76665,1.7668,1.7665,1.76665,129000000.0
2009-06-11 02:33:00,1.7666,1.7668,1.76655,1.76655,96400000.0
2009-06-11 02:34:00,1.76655,1.76695,1.76655,1.76685,91600000.0
2009-06-11 02:35:00,1.76685,1.76735,1.76685,1.76705,166000000.0
2009-06-11 02:36:00,1.76705,1.7673,1.76665,1.76695,90000000.0
2009-06-11 02:37:00,1.76695,1.76695,1.7668,1.7668,33600000.0
2009-06-11 02:38:00,1.76675,1.76705,1.7666,1.76675,104600000.0
2009-06-11 02:39:00,1.7667,1.767,1.7667,1.7668,82400000.0
2009-06-11 02:40:00,1.7668,1.7669,1.7666,1.76685,65200000.0
2009-06-11 02:41:00,1.76685,1.76685,1.7668,1.7668,23200000.0
2009-06-11 02:42:00,1.7668,1.7669,1.7668,1.7669,15200000.0
2009-06-11 02:43:00,1.7669,1.76695,1.76685,1.76685,24200000.0
2009-06-11 02:44:00,1.7671,1.7671,1.76665,1.76675,36400000.0
2009-06-11 02:45:00,1.76675,1.7668,1.76665,1.76665,71000000.0
2009-06-11 02:46:00,1.76665,1.76675,1.76665,1.76675,109600000.0
2009-06-11 02:47:00,1.76675,1.76675,1.76675,1.76675,137200000.0
2009-06-11 02:48:00,1.76675,1.76695,1.7661,1.7665,112000000.0
2009-06-11 02:49:00,1.7665,1.76675,1.76645,1.7666,83600000.0
2009-06-11 02:50:00,1.76665,1.76675,1.7666,1.76665,30000000.0
2009-06-11 02:51:00,1.76675,1.7668,1.7667,1.7668,19000000.0
2009-06-11 02:52:00,1.7668,1.7668,1.76665,1.76665,46000000.0
2009-06-11 02:53:00,1.7667,1.7667,1.76665,1.7667,7800000.0
2009-06-11 02:54:00,1.76665,1.76675,1.76665,1.7667,13800000.0
2009-06-11 02:55:00,1.76675,1.76675,1.7665,1.7665,17200000.0
2009-06-11 02:56:00,1.7665,1.76665,1.7665,1.76665,23000000.0
2009-06-11 02:57:00,1.76597,1.7664,1.76597,1.76616,74400000.0
2009-06-11 02:58:00,1.7666,1.76665,1.7662,1.7663,45600000.0
2009-06-11 02:59:00,1.76605,1.7661,1.76595,1.766,28000000.0
2009-06-11 03:00:00,1.7661,1.76615,1.7656,1.76575,75400000.0
2009-06-11 03:01:00,1.7658,1.76585,1.7656,1.76565,73000000.0
2009-06-11 03:02:00,1.76565,1.76585,1.7655,1.76585,92200000.0
2009-06-11 03:03:00,1.7659,1.7659,1.76575,1.76575,29600000.0
2009-06-11 03:04:00,1.7658,1.7661,1.7657,1.7661,45600000.0
2009-06-11 03:05:00,1.7661,1.7662,1.76585,1.7659,111400000.0
2009-06-11 03:06:00,1.7659,1.76625,1.76585,1.76595,144600000.0
2009-06-11 03:07:00,1.7662,1.7664,1.76615,1.76615,94200000.0
2009-06-11 03:08:00,1.76615,1.7662,1.7661,1.7661,46800000.0
2009-06-11 03:09:00,1.7661,1.7663,1.76605,1.76625,34400000.0
2009-06-11 03:10:00,1.7662,1.76625,1.7659,1.7659,50600000.0
2009-06-11 03:11:00,1.7659,1.76605,1.76585,1.76605,48400000.0
2009-06-11 03:12:00,1.7661,1.7662,1.76605,1.76605,70800000.0
2009-06-11 03:13:00,1.76605,1.76605,1.76555,1.76555,105600000.0
2009-06-11 03:14:00,1.76555,1.7659,1.76505,1.7651,161200000.0
2009-06-11 03:15:00,1.7651,1.7656,1.765,1.7652,111200000.0
2009-06-11 03:16:00,1.76515,1.7654,1.7648,1.76525,123200000.0
2009-06-11 03:17:00,1.7652,1.7657,1.76515,1.76555,223800000.0
2009-06-11 03:18:00,1.7656,1.7661,1.76555,1.76565,152800000.0
2009-06-11 03:19:00,1.76575,1.76585,1.76545,1.76565,217600000.0
2009-06-11 03:20:00,1.7657,1.76575,1.7653,1.76545,40400000.0
2009-06-11 03:21:00,1.7654,1.76565,1.76535,1.7654,143000000.0
2009-06-11 03:22:00,1.7654,1.76555,1.76535,1.76545,96400000.0
2009-06-11 03:23:00,1.7655,1.7656,1.76535,1.7654,58800000.0
2009-06-11 03:24:00,1.7654,1.7655,1.765,1.7651,357400000.0
2009-06-11 03:25:00,1.7651,1.76585,1.76505,1.76565,97200000.0
2009-06-11 03:26:00,1.76565,1.7661,1.76565,1.7661,91200000.0
2009-06-11 03:27:00,1.76605,1.7667,1.76585,1.7666,127000000.0
2009-06-11 03:28:00,1.76615,1.7666,1.76595,1.7661,120200000.0
2009-06-11 03:29:00,1.7661,1.76625,1.7659,1.7662,75400000.0
2009-06-11 03:30:00,1.7659,1.7669,1.7659,1.76665,161600000.0
2009-06-11 03:31:00,1.7666,1.767,1.7659,1.766,260200000.0
2009-06-11 03:32:00,1.766,1.7665,1.766,1.7665,124400000.0
2009-06-11 03:33:00,1.7665,1.76665,1.76605,1.76605,190800000.0
2009-06-11 03:34:00,1.76605,1.7665,1.76565,1.7657,252400000.0
2009-06-11 03:35:00,1.76585,1.76625,1.7655,1.76565,465600000.0
2009-06-11 03:36:00,1.7656,1.76625,1.7656,1.7662,285600000.0
2009-06-11 03:37:00,1.7662,1.76645,1.7662,1.76645,73200000.0
2009-06-11 03:38:00,1.76645,1.76705,1.76625,1.76705,132800000.0
2009-06-11 03:39:00,1.76705,1.76705,1.7663,1.7663,85400000.0
2009-06-11 03:40:00,1.76635,1.76685,1.7663,1.7668,52800000.0
2009-06-11 03:41:00,1.76685,1.76685,1.7668,1.76685,7000000.0
2009-06-11 03:42:00,1.76685,1.76705,1.76645,1.76645,47200000.0
2009-06-11 03:43:00,1.76645,1.76655,1.76635,1.76655,22000000.0
2009-06-11 03:44:00,1.76655,1.76655,1.7664,1.7665,42600000.0
2009-06-11 03:45:00,1.76645,1.7668,1.7664,1.76655,102600000.0
2009-06-11 03:46:00,1.76645,1.76665,1.76645,1.76665,30200000.0
2009-06-11 03:47:00,1.76665,1.76705,1.76665,1.76705,52200000.0
2009-06-11 03:48:00,1.7669,1.76695,1.76685,1.7669,18000000.0
2009-06-11 03:49:00,1.76695,1.76695,1.7668,1.7669,30000000.0
2009-06-11 03:50:00,1.7669,1.7669,1.7666,1.76665,40000000.0
2009-06-11 03:51:00,1.76675,1.76675,1.76655,1.76655,18400000.0
2009-06-11 03:52:00,1.76655,1.7669,1.76655,1.7667,112400000.0
2009-06-11 03:53:00,1.7667,1.7669,1.7664,1.7664,77600000.0
2009-06-11 03:54:00,1.7664,1.76655,1.7664,1.76645,84200000.0
2009-06-11 03:55:00,1.76645,1.7668,1.76645,1.76675,118600000.0
2009-06-11 03:56:00,1.7667,1.76675,1.7664,1.7665,120800000.0
2009-06-11 03:57:00,1.7665,1.76825,1.7665,1.7676,191800000.0
2009-06-11 03:58:00,1.76755,1.7676,1.7668,1.76755,83800000.0
2009-06-11 03:59:00,1.7676,1.76765,1.76745,1.76745,49400000.0
2009-06-11 04:00:00,1.76745,1.7675,1.76715,1.7672,50600000.0
2009-06-11 04:01:00,1.76725,1.7678,1.76715,1.76755,63200000.0
2009-06-11 04:02:00,1.76755,1.76775,1.76755,1.7676,16400000.0
2009-06-11 04:03:00,1.7676,1.7676,1.7675,1.7675,24800000.0
2009-06-11 04:04:00,1.7676,1.7677,1.76695,1.76705,117000000.0
2009-06-11 04:05:00,1.767,1.76745,1.767,1.76745,60400000.0
2009-06-11 04:06:00,1.7675,1.76775,1.7674,1.7675,47200000.0
2009-06-11 04:07:00,1.7675,1.7676,1.7672,1.76745,80400000.0
2009-06-11 04:08:00,1.7672,1.7672,1.76715,1.7672,53800000.0
2009-06-11 04:09:00,1.76735,1.76745,1.7671,1.76715,66200000.0
2009-06-11 04:10:00,1.76715,1.7673,1.7671,1.7673,10400000.0
2009-06-11 04:11:00,1.76755,1.76775,1.7674,1.76745,24600000.0
2009-06-11 04:12:00,1.76745,1.76815,1.76745,1.768,84000000.0
2009-06-11 04:13:00,1.76815,1.76865,1.768,1.7684,82800000.0
2009-06-11 04:14:00,1.76845,1.7686,1.76765,1.7678,102000000.0
2009-06-11 04:15:00,1.76775,1.7685,1.76775,1.76845,45600000.0
2009-06-11 04:16:00,1.7684,1.7686,1.76835,1.76855,30000000.0
2009-06-11 04:17:00,1.76855,1.76875,1.76785,1.76835,99200000.0
2009-06-11 04:18:00,1.76825,1.76835,1.76805,1.7681,48600000.0
2009-06-11 04:19:00,1.768,1.768,1.7676,1.7678,125400000.0
2009-06-11 04:20:00,1.7678,1.7682,1.7677,1.7679,90600000.0
2009-06-11 04:21:00,1.7679,1.76855,1.7679,1.7683,107400000.0
2009-06-11 04:22:00,1.7683,1.76835,1.768,1.7683,63400000.0
2009-06-11 04:23:00,1.7683,1.7687,1.76805,1.76825,136800000.0
2009-06-11 04:24:00,1.76825,1.7685,1.76825,1.7684,54200000.0
2009-06-11 04:25:00,1.76835,1.76855,1.76825,1.7684,53000000.0
2009-06-11 04:26:00,1.7684,1.7684,1.76835,1.76835,13200000.0
2009-06-11 04:27:00,1.7683,1.7683,1.76755,1.7676,78400000.0
2009-06-11 04:28:00,1.7676,1.7682,1.7676,1.7679,142200000.0
2009-06-11 04:29:00,1.7679,1.7683,1.76755,1.7682,25000000.0
2009-06-11 04:30:00,1.7683,1.76865,1.7682,1.7682,55800000.0
2009-06-11 04:31:00,1.7682,1.76845,1.76775,1.7678,65000000.0
2009-06-11 04:32:00,1.7678,1.7682,1.76765,1.76785,298200000.0
2009-06-11 04:33:00,1.76795,1.76815,1.76795,1.76795,39600000.0
2009-06-11 04:34:00,1.76785,1.76795,1.7678,1.76785,38400000.0
2009-06-11 04:35:00,1.76785,1.76785,1.7675,1.76785,106800000.0
2009-06-11 04:36:00,1.7678,1.76815,1.7678,1.76805,87400000.0
2009-06-11 04:37:00,1.76805,1.7681,1.76785,1.7681,31800000.0
2009-06-11 04:38:00,1.7681,1.7681,1.76805,1.76805,10200000.0
2009-06-11 04:39:00,1.76805,1.7684,1.76805,1.7684,64000000.0
2009-06-11 04:40:00,1.76845,1.7685,1.7677,1.7678,129600000.0
2009-06-11 04:41:00,1.76765,1.76815,1.7676,1.76765,245800000.0
2009-06-11 04:42:00,1.76775,1.7678,1.7675,1.7678,121600000.0
2009-06-11 04:43:00,1.7678,1.7679,1.7675,1.76785,73400000.0
2009-06-11 04:44:00,1.76785,1.76785,1.76735,1.76735,91000000.0
2009-06-11 04:45:00,1.76735,1.76785,1.76735,1.7677,68400000.0
2009-06-11 04:46:00,1.7677,1.7678,1.7677,1.7678,4200000.0
2009-06-11 04:47:00,1.7678,1.76785,1.7677,1.76785,14200000.0
2009-06-11 04:48:00,1.768,1.768,1.76755,1.76765,26800000.0
2009-06-11 04:49:00,1.76755,1.76755,1.7675,1.7675,13600000.0
2009-06-11 04:50:00,1.7677,1.76775,1.7675,1.76775,29600000.0
2009-06-11 04:51:00,1.76785,1.7679,1.76785,1.7679,8800000.0
2009-06-11 04:52:00,1.7679,1.76805,1.76785,1.768,18200000.0
2009-06-11 04:53:00,1.7681,1.7681,1.7679,1.768,64000000.0
2009-06-11 04:54:00,1.768,1.76815,1.7673,1.7676,146800000.0
2009-06-11 04:55:00,1.7676,1.7679,1.7676,1.7679,97400000.0
2009-06-11 04:56:00,1.76795,1.768,1.76775,1.7678,87200000.0
2009-06-11 04:57:00,1.7679,1.7679,1.7678,1.7679,39800000.0
2009-06-11 04:58:00,1.76785,1.76795,1.76775,1.76795,82400000.0
2009-06-11 04:59:00,1.76795,1.7681,1.7678,1.768,82800000.0
2009-06-11 05:00:00,1.7681,1.7681,1.7678,1.7678,87400000.0
2009-06-11 05:01:00,1.7678,1.7679,1.7678,1.76785,87400000.0
2009-06-11 05:02:00,1.76795,1.76815,1.76785,1.7681,27600000.0
2009-06-11 05:03:00,1.76825,1.76825,1.76775,1.76785,81200000.0
2009-06-11 05:04:00,1.76795,1.768,1.76765,1.7678,56400000.0
2009-06-11 05:05:00,1.7678,1.7679,1.76775,1.7678,27000000.0
2009-06-11 05:06:00,1.7678,1.76795,1.7678,1.76795,13800000.0
2009-06-11 05:07:00,1.7679,1.76805,1.7676,1.7678,164000000.0
2009-06-11 05:08:00,1.7678,1.7683,1.76775,1.7683,146000000.0
2009-06-11 05:09:00,1.7683,1.76835,1.76775,1.76785,181800000.0
2009-06-11 05:10:00,1.768,1.76825,1.768,1.76815,149000000.0
2009-06-11 05:11:00,1.7681,1.7683,1.7681,1.7682,233400000.0
2009-06-11 05:12:00,1.7681,1.7682,1.7681,1.7681,136000000.0
2009-06-11 05:13:00,1.76815,1.76825,1.768,1.768,120800000.0
2009-06-11 05:14:00,1.76805,1.76825,1.76795,1.76815,153400000.0
2009-06-11 05:15:00,1.7681,1.7681,1.7679,1.7679,72800000.0
2009-06-11 05:16:00,1.7679,1.7679,1.76755,1.76775,56600000.0
2009-06-11 05:17:00,1.7678,1.76825,1.76775,1.76825,24000000.0
2009-06-11 05:18:00,1.7683,1.76835,1.76795,1.7683,52000000.0
2009-06-11 05:19:00,1.76845,1.76845,1.76815,1.76815,22200000.0
2009-06-11 05:20:00,1.76825,1.76825,1.7682,1.7682,18400000.0
2009-06-11 05:21:00,1.76815,1.76815,1.76805,1.76805,8600000.0
2009-06-11 05:22:00,1.768,1.76805,1.768,1.76805,12200000.0
2009-06-11 05:23:00,1.76805,1.76805,1.76805,1.76805,8000000.0
2009-06-11 05:24:00,1.76805,1.76805,1.768,1.76805,11200000.0
2009-06-11 05:25:00,1.7681,1.76815,1.76795,1.76795,67200000.0
2009-06-11 05:26:00,1.7681,1.76815,1.7679,1.7679,139200000.0
2009-06-11 05:27:00,1.76785,1.76815,1.76785,1.76815,32200000.0
2009-06-11 05:28:00,1.76805,1.76825,1.76805,1.76825,19000000.0
2009-06-11 05:29:00,1.7682,1.7682,1.76795,1.7681,62000000.0
2009-06-11 05:30:00,1.7681,1.7682,1.7679,1.76795,52800000.0
2009-06-11 05:31:00,1.768,1.7682,1.76795,1.7682,21000000.0
2009-06-11 05:32:00,1.7682,1.76825,1.76805,1.76805,12000000.0
2009-06-11 05:33:00,1.76805,1.76805,1.76805,1.76805,2000000.0
2009-06-11 05:34:00,1.76825,1.7688,1.76785,1.7684,150000000.0
2009-06-11 05:35:00,1.7684,1.7686,1.76815,1.76855,137000000.0
2009-06-11 05:36:00,1.7685,1.7685,1.76815,1.76835,235400000.0
2009-06-11 05:37:00,1.76835,1.7685,1.76835,1.7685,10800000.0
2009-06-11 05:38:00,1.76845,1.76865,1.76835,1.7684,33000000.0
2009-06-11 05:39:00,1.7684,1.7685,1.7682,1.76835,69200000.0
2009-06-11 05:40:00,1.76835,1.7684,1.7682,1.7682,25200000.0
2009-06-11 05:41:00,1.76815,1.7687,1.76815,1.76865,64800000.0
2009-06-11 05:42:00,1.76865,1.76865,1.7683,1.7684,120000000.0
2009-06-11 05:43:00,1.7684,1.76845,1.7683,1.7684,45800000.0
2009-06-11 05:44:00,1.76845,1.7687,1.7683,1.7683,68200000.0
2009-06-11 05:45:00,1.7684,1.7688,1.7681,1.76835,84400000.0
2009-06-11 05:46:00,1.76845,1.76845,1.76795,1.76835,124800000.0
2009-06-11 05:47:00,1.76835,1.7686,1.76825,1.7684,44800000.0
2009-06-11 05:48:00,1.7684,1.7688,1.7678,1.768,34600000.0
2009-06-11 05:49:00,1.76805,1.7682,1.76805,1.76815,77000000.0
2009-06-11 05:50:00,1.76815,1.7682,1.7678,1.7679,189800000.0
2009-06-11 05:51:00,1.76785,1.7681,1.76785,1.768,161400000.0
2009-06-11 05:52:00,1.768,1.76805,1.76795,1.76795,60000000.0
2009-06-11 05:53:00,1.76795,1.7681,1.76765,1.76785,201200000.0
2009-06-11 05:54:00,1.7678,1.76825,1.7678,1.76825,44600000.0
2009-06-11 05:55:00,1.7681,1.7681,1.7681,1.7681,9600000.0
2009-06-11 05:56:00,1.7681,1.76825,1.768,1.76825,32000000.0
2009-06-11 05:57:00,1.76825,1.76825,1.7682,1.7682,5600000.0
2009-06-11 05:58:00,1.7682,1.7682,1.76815,1.7682,9800000.0
2009-06-11 05:59:00,1.7682,1.7682,1.768,1.76815,81000000.0
2009-06-11 06:00:00,1.76805,1.7683,1.76785,1.768,107400000.0
2009-06-11 06:01:00,1.768,1.76805,1.7678,1.7679,34400000.0
2009-06-11 06:02:00,1.7679,1.76795,1.76785,1.7679,17200000.0
2009-06-11 06:03:00,1.7679,1.76805,1.7678,1.76805,106400000.0
2009-06-11 06:04:00,1.7682,1.7682,1.76785,1.76795,68200000.0
2009-06-11 06:05:00,1.76795,1.768,1.76795,1.76795,79800000.0
2009-06-11 06:06:00,1.76795,1.76815,1.76785,1.76805,117200000.0
2009-06-11 06:07:00,1.76795,1.76805,1.76795,1.76795,42200000.0
2009-06-11 06:08:00,1.7679,1.76795,1.7679,1.76795,33000000.0
2009-06-11 06:09:00,1.76795,1.7682,1.76795,1.76815,14600000.0
2009-06-11 06:10:00,1.76815,1.76825,1.76805,1.76805,9600000.0
2009-06-11 06:11:00,1.76815,1.76815,1.76795,1.76805,56200000.0
2009-06-11 06:12:00,1.76805,1.7683,1.76795,1.76795,44400000.0
2009-06-11 06:13:00,1.768,1.768,1.7678,1.76785,19800000.0
2009-06-11 06:14:00,1.7679,1.7679,1.76755,1.76775,23800000.0
2009-06-11 06:15:00,1.76775,1.768,1.7677,1.7677,33400000.0
2009-06-11 06:16:00,1.7679,1.7679,1.7677,1.76785,11000000.0
2009-06-11 06:17:00,1.76785,1.76785,1.76765,1.76775,15200000.0
2009-06-11 06:18:00,1.76765,1.7678,1.76765,1.76775,11400000.0
2009-06-11 06:19:00,1.76765,1.76775,1.76765,1.76775,26600000.0
2009-06-11 06:20:00,1.76775,1.7678,1.7676,1.7677,46800000.0
2009-06-11 06:21:00,1.76765,1.7677,1.7675,1.76765,60000000.0
2009-06-11 06:22:00,1.7676,1.7676,1.7674,1.7674,42400000.0
2009-06-11 06:23:00,1.7674,1.7676,1.7674,1.7674,62400000.0
2009-06-11 06:24:00,1.7674,1.7675,1.7674,1.7674,50400000.0
2009-06-11 06:25:00,1.7674,1.7675,1.7674,1.76745,65000000.0
2009-06-11 06:26:00,1.76745,1.7675,1.76725,1.7675,122400000.0
2009-06-11 06:27:00,1.76755,1.7676,1.7665,1.76685,127400000.0
2009-06-11 06:28:00,1.76685,1.7673,1.76685,1.7669,115800000.0
2009-06-11 06:29:00,1.7669,1.76715,1.76675,1.767,173600000.0
2009-06-11 06:30:00,1.76705,1.76745,1.7668,1.7669,56600000.0
2009-06-11 06:31:00,1.76685,1.7673,1.76685,1.7672,33800000.0
2009-06-11 06:32:00,1.76705,1.76735,1.767,1.76705,31800000.0
2009-06-11 06:33:00,1.7671,1.7671,1.76685,1.7669,36000000.0
2009-06-11 06:34:00,1.76685,1.7671,1.7661,1.76645,117000000.0
2009-06-11 06:35:00,1.7665,1.7668,1.76645,1.7667,306800000.0
2009-06-11 06:36:00,1.7668,1.7668,1.7661,1.76645,193600000.0
2009-06-11 06:37:00,1.76655,1.7667,1.7664,1.76655,46200000.0
2009-06-11 06:38:00,1.7667,1.7668,1.76655,1.76665,18600000.0
2009-06-11 06:39:00,1.76655,1.76695,1.7665,1.7669,129200000.0
2009-06-11 06:40:00,1.76695,1.76695,1.76635,1.7665,125800000.0
2009-06-11 06:41:00,1.7665,1.76655,1.7662,1.7663,186600000.0
2009-06-11 06:42:00,1.76635,1.7666,1.76635,1.7666,145200000.0
2009-06-11 06:43:00,1.7666,1.7667,1.76655,1.7667,142400000.0
2009-06-11 06:44:00,1.7669,1.76835,1.7669,1.7674,155800000.0
2009-06-11 06:45:00,1.7675,1.76755,1.7667,1.767,69000000.0
2009-06-11 06:46:00,1.767,1.7672,1.76665,1.767,212000000.0
2009-06-11 06:47:00,1.7669,1.7672,1.7668,1.76705,186400000.0
2009-06-11 06:48:00,1.76705,1.76705,1.7668,1.76695,185800000.0
2009-06-11 06:49:00,1.76695,1.76725,1.76685,1.76695,165000000.0
2009-06-11 06:50:00,1.76695,1.76705,1.76685,1.767,167400000.0
2009-06-11 06:51:00,1.76705,1.76715,1.76685,1.7671,133200000.0
2009-06-11 06:52:00,1.7671,1.7671,1.7667,1.7667,53800000.0
2009-06-11 06:53:00,1.7668,1.76685,1.7666,1.76675,151800000.0
2009-06-11 06:54:00,1.76675,1.7669,1.76675,1.76685,48800000.0
2009-06-11 06:55:00,1.76695,1.76725,1.76685,1.76725,19200000.0
2009-06-11 06:56:00,1.76715,1.7673,1.7671,1.7673,106800000.0
2009-06-11 06:57:00,1.7673,1.7674,1.7667,1.76685,44600000.0
2009-06-11 06:58:00,1.76685,1.7671,1.76675,1.767,61800000.0
2009-06-11 06:59:00,1.7671,1.7673,1.767,1.76715,30200000.0
2009-06-11 07:00:00,1.76715,1.7676,1.76705,1.76735,109800000.0
2009-06-11 07:01:00,1.7675,1.7675,1.76705,1.76725,50400000.0
2009-06-11 07:02:00,1.7673,1.76735,1.7668,1.76685,95200000.0
2009-06-11 07:03:00,1.7669,1.7669,1.76645,1.76665,119800000.0
2009-06-11 07:04:00,1.7667,1.7668,1.7667,1.7668,9800000.0
2009-06-11 07:05:00,1.76675,1.76715,1.76675,1.76715,48600000.0
2009-06-11 07:06:00,1.76715,1.76725,1.76675,1.76695,150800000.0
2009-06-11 07:07:00,1.76695,1.76705,1.7664,1.76665,144400000.0
2009-06-11 07:08:00,1.7668,1.7672,1.76675,1.7671,153200000.0
2009-06-11 07:09:00,1.7671,1.76715,1.7669,1.7671,59200000.0
2009-06-11 07:10:00,1.76715,1.7672,1.7671,1.76715,13400000.0
2009-06-11 07:11:00,1.7672,1.76755,1.7671,1.76735,61200000.0
2009-06-11 07:12:00,1.76735,1.76765,1.7673,1.76745,54200000.0
2009-06-11 07:13:00,1.76745,1.76745,1.767,1.76715,116800000.0
2009-06-11 07:14:00,1.76715,1.76745,1.7671,1.7674,78400000.0
2009-06-11 07:15:00,1.7674,1.76755,1.76735,1.76745,27000000.0
2009-06-11 07:16:00,1.7674,1.7675,1.76735,1.7674,31800000.0
2009-06-11 07:17:00,1.7674,1.76755,1.7674,1.7675,17400000.0
2009-06-11 07:18:00,1.7674,1.76745,1.7673,1.76735,11200000.0
2009-06-11 07:19:00,1.76735,1.76755,1.76735,1.76755,12800000.0
2009-06-11 07:20:00,1.7676,1.7679,1.7674,1.76755,115100000.0
2009-06-11 07:21:00,1.7675,1.7675,1.76735,1.76735,11200000.0
2009-06-11 07:22:00,1.76735,1.76735,1.7673,1.7673,15800000.0
2009-06-11 07:23:00,1.76735,1.76745,1.76735,1.76745,13200000.0
2009-06-11 07:24:00,1.76765,1.76765,1.76725,1.7673,21800000.0
2009-06-11 07:25:00,1.76725,1.76725,1.76695,1.76695,33000000.0
2009-06-11 07:26:00,1.767,1.76705,1.76675,1.76705,142400000.0
2009-06-11 07:27:00,1.76705,1.76725,1.76685,1.76715,212600000.0
2009-06-11 07:28:00,1.76715,1.76725,1.767,1.767,52200000.0
2009-06-11 07:29:00,1.76695,1.76715,1.76695,1.767,38000000.0
2009-06-11 07:30:00,1.76705,1.76715,1.76695,1.767,60000000.0
2009-06-11 07:31:00,1.767,1.76735,1.76695,1.76725,39200000.0
2009-06-11 07:32:00,1.76725,1.76725,1.76675,1.7669,182200000.0
2009-06-11 07:33:00,1.7669,1.767,1.7668,1.76685,49000000.0
2009-06-11 07:34:00,1.76685,1.76705,1.7665,1.7665,148400000.0
2009-06-11 07:35:00,1.7665,1.76675,1.76565,1.76635,113600000.0
2009-06-11 07:36:00,1.76625,1.76645,1.76615,1.7662,39800000.0
2009-06-11 07:37:00,1.7662,1.76635,1.7662,1.7662,44200000.0
2009-06-11 07:38:00,1.7663,1.7671,1.7662,1.76705,194600000.0
2009-06-11 07:39:00,1.76705,1.76735,1.7669,1.76725,215200000.0
2009-06-11 07:40:00,1.7673,1.7674,1.7669,1.76715,170600000.0
2009-06-11 07:41:00,1.76725,1.76735,1.7672,1.7673,36000000.0
2009-06-11 07:42:00,1.76735,1.7674,1.76725,1.76735,31000000.0
2009-06-11 07:43:00,1.76735,1.76755,1.7673,1.7673,120400000.0
2009-06-11 07:44:00,1.7674,1.76755,1.76725,1.7673,225800000.0
2009-06-11 07:45:00,1.7673,1.7673,1.76695,1.76705,168400000.0
2009-06-11 07:46:00,1.767,1.7671,1.76645,1.7667,95800000.0
2009-06-11 07:47:00,1.76685,1.7672,1.76675,1.7671,150200000.0
2009-06-11 07:48:00,1.76705,1.76715,1.7656,1.76585,229800000.0
2009-06-11 07:49:00,1.76585,1.76625,1.76555,1.76625,195400000.0
2009-06-11 07:50:00,1.7662,1.7667,1.76605,1.76665,117000000.0
2009-06-11 07:51:00,1.7666,1.7666,1.766,1.7664,70600000.0
2009-06-11 07:52:00,1.7664,1.76665,1.7663,1.76655,222400000.0
2009-06-11 07:53:00,1.7667,1.767,1.76645,1.7668,176400000.0
2009-06-11 07:54:00,1.7668,1.7668,1.76615,1.7664,189400000.0
2009-06-11 07:55:00,1.7664,1.7668,1.76605,1.76615,103800000.0
2009-06-11 07:56:00,1.76625,1.76665,1.76595,1.7665,134000000.0
2009-06-11 07:57:00,1.7664,1.76685,1.7663,1.76685,53800000.0
2009-06-11 07:58:00,1.76675,1.76705,1.76675,1.76675,56000000.0
2009-06-11 07:59:00,1.7668,1.76705,1.7665,1.7665,272200000.0
2009-06-11 08:00:00,1.7664,1.76655,1.76565,1.76565,186200000.0
2009-06-11 08:01:00,1.7657,1.76615,1.76545,1.76585,116000000.0
2009-06-11 08:02:00,1.76595,1.76645,1.7658,1.76635,91200000.0
2009-06-11 08:03:00,1.76635,1.7664,1.76595,1.76595,191800000.0
2009-06-11 08:04:00,1.766,1.76615,1.7656,1.76585,333800000.0
2009-06-11 08:05:00,1.76585,1.76645,1.76565,1.76645,345400000.0
2009-06-11 08:06:00,1.76645,1.76685,1.7664,1.7667,309000000.0
2009-06-11 08:07:00,1.7667,1.76695,1.76535,1.76545,201200000.0
2009-06-11 08:08:00,1.7655,1.766,1.7654,1.76595,220000000.0
2009-06-11 08:09:00,1.76595,1.76685,1.76595,1.76685,44600000.0
2009-06-11 08:10:00,1.76685,1.7669,1.76615,1.7665,132800000.0
2009-06-11 08:11:00,1.7665,1.76705,1.7661,1.76695,244000000.0
2009-06-11 08:12:00,1.767,1.7683,1.767,1.7683,202000000.0
2009-06-11 08:13:00,1.7684,1.7684,1.76755,1.7676,89600000.0
2009-06-11 08:14:00,1.7676,1.7677,1.7672,1.7672,77200000.0
2009-06-11 08:15:00,1.76725,1.76725,1.7664,1.7666,108800000.0
2009-06-11 08:16:00,1.7667,1.76695,1.7666,1.76675,54400000.0
2009-06-11 08:17:00,1.7668,1.7669,1.76665,1.76675,56800000.0
2009-06-11 08:18:00,1.76675,1.76725,1.7666,1.76715,156000000.0
2009-06-11 08:19:00,1.7671,1.7675,1.7671,1.76745,171800000.0
2009-06-11 08:20:00,1.7675,1.7676,1.76735,1.7676,166200000.0
2009-06-11 08:21:00,1.76765,1.76795,1.76745,1.7679,137400000.0
2009-06-11 08:22:00,1.76795,1.76805,1.76775,1.76795,91600000.0
2009-06-11 08:23:00,1.76785,1.76785,1.7674,1.76765,68200000.0
2009-06-11 08:24:00,1.76755,1.7678,1.7675,1.7677,70800000.0
2009-06-11 08:25:00,1.76785,1.76785,1.7675,1.76785,124800000.0
2009-06-11 08:26:00,1.7679,1.7679,1.76695,1.76715,212000000.0
2009-06-11 08:27:00,1.76715,1.7675,1.76715,1.7672,178200000.0
2009-06-11 08:28:00,1.76725,1.7673,1.76685,1.76685,173400000.0
2009-06-11 08:29:00,1.76705,1.7675,1.7668,1.76725,517200000.0
2009-06-11 08:30:00,1.76725,1.7679,1.76725,1.7678,380200000.0
2009-06-11 08:31:00,1.76775,1.76785,1.76725,1.76755,166800000.0
2009-06-11 08:32:00,1.76755,1.76795,1.76755,1.7679,142800000.0
2009-06-11 08:33:00,1.7679,1.7684,1.76705,1.76735,301200000.0
2009-06-11 08:34:00,1.76735,1.76755,1.7667,1.76705,122200000.0
2009-06-11 08:35:00,1.767,1.76705,1.76595,1.7661,349400000.0
2009-06-11 08:36:00,1.76595,1.76605,1.7645,1.7652,315000000.0
2009-06-11 08:37:00,1.7652,1.76565,1.76475,1.76565,322800000.0
2009-06-11 08:38:00,1.7656,1.7662,1.76545,1.7659,326600000.0
2009-06-11 08:39:00,1.76585,1.76595,1.7655,1.76595,154800000.0
2009-06-11 08:40:00,1.76595,1.7665,1.76555,1.766,270000000.0
2009-06-11 08:41:00,1.7661,1.7671,1.76595,1.76595,395400000.0
2009-06-11 08:42:00,1.7659,1.76685,1.7656,1.76665,413000000.0
2009-06-11 08:43:00,1.7666,1.7669,1.76645,1.76685,283800000.0
2009-06-11 08:44:00,1.76685,1.7671,1.76645,1.7669,429600000.0
2009-06-11 08:45:00,1.76695,1.767,1.7666,1.76685,390400000.0
2009-06-11 08:46:00,1.76685,1.7676,1.76685,1.76745,293800000.0
2009-06-11 08:47:00,1.76745,1.76765,1.76665,1.76675,286200000.0
2009-06-11 08:48:00,1.76675,1.76775,1.76675,1.7674,340600000.0
2009-06-11 08:49:00,1.76735,1.7675,1.7668,1.76685,399000000.0
2009-06-11 08:50:00,1.7668,1.76765,1.7666,1.76735,440600000.0
2009-06-11 08:51:00,1.7673,1.7678,1.76685,1.76735,326800000.0
2009-06-11 08:52:00,1.76725,1.76795,1.76725,1.76755,305200000.0
2009-06-11 08:53:00,1.7676,1.7679,1.7675,1.7675,535600000.0
2009-06-11 08:54:00,1.76755,1.76785,1.7673,1.7673,410600000.0
2009-06-11 08:55:00,1.7673,1.7674,1.76665,1.7668,159000000.0
2009-06-11 08:56:00,1.7668,1.76705,1.76665,1.767,128600000.0
2009-06-11 08:57:00,1.76705,1.7674,1.76615,1.76735,218800000.0
2009-06-11 08:58:00,1.76735,1.7677,1.7669,1.7674,293800000.0
2009-06-11 08:59:00,1.76725,1.7677,1.76675,1.7677,277200000.0
2009-06-11 09:00:00,1.76785,1.7682,1.76655,1.7667,422600000.0
2009-06-11 09:01:00,1.7667,1.76715,1.76665,1.76705,215300000.0
2009-06-11 09:02:00,1.76705,1.7672,1.7667,1.7672,154000000.0
2009-06-11 09:03:00,1.76725,1.76765,1.76715,1.7676,313600000.0
2009-06-11 09:04:00,1.7676,1.7676,1.7669,1.7669,312800002.0
2009-06-11 09:05:00,1.7669,1.767,1.7665,1.7667,252400000.0
2009-06-11 09:06:00,1.7667,1.76715,1.7665,1.7671,499200000.0
2009-06-11 09:07:00,1.7669,1.7672,1.7669,1.76705,172600000.0
2009-06-11 09:08:00,1.76705,1.76775,1.76705,1.7677,240000000.0
2009-06-11 09:09:00,1.76765,1.7684,1.7676,1.76835,368000000.0
2009-06-11 09:10:00,1.7684,1.76865,1.76795,1.76835,387800000.0
2009-06-11 09:11:00,1.7682,1.76915,1.76785,1.76915,264000000.0
2009-06-11 09:12:00,1.76905,1.7691,1.76865,1.76875,132200000.0
2009-06-11 09:13:00,1.76885,1.76905,1.76875,1.769,306800000.0
2009-06-11 09:14:00,1.769,1.76955,1.76895,1.76905,356600000.0
2009-06-11 09:15:00,1.769,1.7692,1.7684,1.7686,463400000.0
2009-06-11 09:16:00,1.7686,1.7686,1.7683,1.7684,347400000.0
2009-06-11 09:17:00,1.7684,1.76865,1.76825,1.76825,576200000.0
2009-06-11 09:18:00,1.7683,1.7685,1.7682,1.7684,164200000.0
2009-06-11 09:19:00,1.7684,1.76845,1.76755,1.76835,431800000.0
2009-06-11 09:20:00,1.7684,1.76895,1.7681,1.76855,392400000.0
2009-06-11 09:21:00,1.76855,1.76885,1.7682,1.76835,517400000.0
2009-06-11 09:22:00,1.7684,1.76865,1.768,1.76805,533600000.0
2009-06-11 09:23:00,1.76805,1.76895,1.7679,1.7688,575600002.0
2009-06-11 09:24:00,1.76875,1.7693,1.76865,1.76865,351800000.0
2009-06-11 09:25:00,1.7686,1.7695,1.7686,1.76935,346600000.0
2009-06-11 09:26:00,1.7694,1.76945,1.769,1.76925,469800000.0
2009-06-11 09:27:00,1.76925,1.76935,1.76895,1.76905,385200000.0
2009-06-11 09:28:00,1.76905,1.7694,1.76895,1.76905,470800000.0
2009-06-11 09:29:00,1.7689,1.76925,1.7683,1.7683,419400000.0
2009-06-11 09:30:00,1.7683,1.769,1.7682,1.76875,362400000.0
2009-06-11 09:31:00,1.76865,1.7698,1.7686,1.76955,373000000.0
2009-06-11 09:32:00,1.76955,1.7699,1.76945,1.76965,551000000.0
2009-06-11 09:33:00,1.76965,1.7699,1.76945,1.7696,317800000.0
2009-06-11 09:34:00,1.7695,1.77055,1.76945,1.7704,275400000.0
2009-06-11 09:35:00,1.7704,1.7704,1.77,1.77015,511800000.0
2009-06-11 09:36:00,1.7701,1.7714,1.7701,1.7712,375600000.0
2009-06-11 09:37:00,1.77125,1.7713,1.7705,1.77095,441200000.0
2009-06-11 09:38:00,1.77095,1.77165,1.7709,1.77145,218800000.0
2009-06-11 09:39:00,1.7714,1.7718,1.7709,1.77125,421400000.0
2009-06-11 09:40:00,1.7713,1.77195,1.77115,1.7714,449000000.0
2009-06-11 09:41:00,1.7714,1.7719,1.7711,1.7712,430200000.0
2009-06-11 09:42:00,1.7712,1.7713,1.77025,1.77025,454000000.0
2009-06-11 09:43:00,1.7703,1.77085,1.7701,1.77075,300800000.0
2009-06-11 09:44:00,1.7709,1.7717,1.7709,1.77165,269400000.0
2009-06-11 09:45:00,1.77165,1.77185,1.7707,1.7709,181800000.0
2009-06-11 09:46:00,1.7709,1.77165,1.7707,1.77155,317000000.0
2009-06-11 09:47:00,1.77165,1.77165,1.77125,1.77155,282600000.0
2009-06-11 09:48:00,1.77155,1.77155,1.77085,1.7714,643600000.0
2009-06-11 09:49:00,1.7715,1.77165,1.77135,1.77165,491600000.0
2009-06-11 09:50:00,1.7716,1.77195,1.7714,1.77145,468400000.0
2009-06-11 09:51:00,1.77145,1.77145,1.771,1.7711,261400000.0
2009-06-11 09:52:00,1.7711,1.77125,1.7705,1.7705,179800000.0
2009-06-11 09:53:00,1.77055,1.77135,1.77045,1.7708,525400000.0
2009-06-11 09:54:00,1.77085,1.77105,1.77045,1.77085,580200000.0
2009-06-11 09:55:00,1.77085,1.7711,1.7707,1.771,403000000.0
2009-06-11 09:56:00,1.771,1.771,1.76985,1.7702,453800000.0
2009-06-11 09:57:00,1.77025,1.7706,1.77015,1.7704,384400000.0
2009-06-11 09:58:00,1.7704,1.7706,1.76995,1.77025,583200000.0
2009-06-11 09:59:00,1.77025,1.7707,1.76975,1.77005,669800000.0
2009-06-11 10:00:00,1.7703,1.77065,1.76985,1.77025,513400000.0
2009-06-11 10:01:00,1.77025,1.7704,1.76995,1.77035,442000000.0
2009-06-11 10:02:00,1.77035,1.77055,1.76995,1.77015,456200000.0
2009-06-11 10:03:00,1.77015,1.7704,1.77005,1.77025,432000000.0
2009-06-11 10:04:00,1.7703,1.7706,1.77025,1.77045,326200000.0
2009-06-11 10:05:00,1.7705,1.77145,1.7705,1.77125,601600000.0
2009-06-11 10:06:00,1.77125,1.77125,1.77055,1.77055,616200000.0
2009-06-11 10:07:00,1.77065,1.7713,1.77065,1.7711,409800000.0
2009-06-11 10:08:00,1.77115,1.7712,1.7706,1.7706,393600003.0
2009-06-11 10:09:00,1.77065,1.7711,1.77065,1.7708,294200000.0
2009-06-11 10:10:00,1.7708,1.7711,1.7708,1.77095,40400000.0
2009-06-11 10:11:00,1.77095,1.77175,1.77095,1.7714,83400000.0
2009-06-11 10:12:00,1.7714,1.7719,1.77135,1.77165,73600000.0
2009-06-11 10:13:00,1.77175,1.77205,1.77165,1.77205,96000000.0
2009-06-11 10:14:00,1.772,1.77205,1.77165,1.7718,204200000.0
2009-06-11 10:15:00,1.7718,1.77225,1.77145,1.7715,283200000.0
2009-06-11 10:16:00,1.7715,1.7716,1.77125,1.7713,409800000.0
2009-06-11 10:17:00,1.7713,1.7715,1.7712,1.7714,189800000.0
2009-06-11 10:18:00,1.7713,1.77195,1.7712,1.7717,306600001.0
2009-06-11 10:19:00,1.7716,1.77185,1.7715,1.7716,403800000.0
2009-06-11 10:20:00,1.7717,1.772,1.77155,1.77155,427200000.0
2009-06-11 10:21:00,1.77145,1.77155,1.7709,1.7712,403200000.0
2009-06-11 10:22:00,1.7713,1.7719,1.7712,1.7717,549800000.0
2009-06-11 10:23:00,1.7717,1.77175,1.7711,1.7712,224000000.0
2009-06-11 10:24:00,1.7712,1.7715,1.771,1.77125,684400002.0
2009-06-11 10:25:00,1.77125,1.7716,1.77115,1.77145,603600000.0
2009-06-11 10:26:00,1.77145,1.77295,1.77145,1.77285,569200000.0
2009-06-11 10:27:00,1.77285,1.77365,1.77285,1.7736,549799998.0
2009-06-11 10:28:00,1.7736,1.7738,1.77315,1.77345,210900000.0
2009-06-11 10:29:00,1.77355,1.774,1.77305,1.7739,374000000.0
2009-06-11 10:30:00,1.7739,1.7749,1.77385,1.77445,397600000.0
2009-06-11 10:31:00,1.77455,1.7747,1.77405,1.77405,160600000.0
2009-06-11 10:32:00,1.774,1.77425,1.77385,1.774,168000000.0
2009-06-11 10:33:00,1.7739,1.7749,1.7739,1.7749,246200000.0
2009-06-11 10:34:00,1.77475,1.777,1.77475,1.77665,368300000.0
2009-06-11 10:35:00,1.7766,1.7766,1.7756,1.77575,426400000.0
2009-06-11 10:36:00,1.7758,1.7759,1.77505,1.77535,458000000.0
2009-06-11 10:37:00,1.77535,1.7758,1.7751,1.77535,468200000.0
2009-06-11 10:38:00,1.77545,1.77565,1.77515,1.7756,395400000.0
2009-06-11 10:39:00,1.7756,1.77595,1.77525,1.7753,349600000.0
2009-06-11 10:40:00,1.77535,1.77535,1.77505,1.7751,334600000.0
2009-06-11 10:41:00,1.77515,1.7755,1.7747,1.77485,457000000.0
2009-06-11 10:42:00,1.7748,1.7751,1.77455,1.77455,527800000.0
2009-06-11 10:43:00,1.77465,1.77525,1.77465,1.7749,427400000.0
2009-06-11 10:44:00,1.77495,1.7754,1.7747,1.7752,497600000.0
2009-06-11 10:45:00,1.77515,1.77675,1.77515,1.7763,456800000.0
2009-06-11 10:46:00,1.77635,1.7768,1.7761,1.7764,324800000.0
2009-06-11 10:47:00,1.77605,1.7768,1.776,1.7768,419000000.0
2009-06-11 10:48:00,1.7768,1.77775,1.77665,1.7774,336600000.0
2009-06-11 10:49:00,1.7774,1.7776,1.7772,1.7773,300000000.0
2009-06-11 10:50:00,1.77725,1.77755,1.7771,1.7774,350200000.0
2009-06-11 10:51:00,1.7773,1.7774,1.777,1.77705,245400000.0
2009-06-11 10:52:00,1.77705,1.77745,1.7769,1.7772,293000000.0
2009-06-11 10:53:00,1.7773,1.77765,1.7769,1.77765,510600000.0
2009-06-11 10:54:00,1.77765,1.77775,1.7772,1.77755,339800000.0
2009-06-11 10:55:00,1.77775,1.77805,1.7774,1.77755,473000000.0
2009-06-11 10:56:00,1.7776,1.77785,1.7773,1.7775,474600000.0
2009-06-11 10:57:00,1.77755,1.77765,1.777,1.7773,518400000.0
2009-06-11 10:58:00,1.77735,1.77755,1.777,1.77755,408800000.0
2009-06-11 10:59:00,1.7775,1.77825,1.7775,1.77785,279600000.0
2009-06-11 11:00:00,1.7779,1.77795,1.7772,1.7776,222600000.0
2009-06-11 11:01:00,1.7776,1.778,1.7769,1.77735,503800000.0
2009-06-11 11:02:00,1.7774,1.77785,1.77725,1.7777,568800000.0
2009-06-11 11:03:00,1.7777,1.77785,1.7771,1.7772,509200000.0
2009-06-11 11:04:00,1.7772,1.77745,1.77705,1.77725,592600000.0
2009-06-11 11:05:00,1.77725,1.7775,1.77625,1.7766,583600000.0
2009-06-11 11:06:00,1.77665,1.7771,1.77665,1.77695,465600000.0
2009-06-11 11:07:00,1.777,1.77705,1.7766,1.777,537000001.0
2009-06-11 11:08:00,1.7768,1.7771,1.77645,1.777,350400000.0
2009-06-11 11:09:00,1.77715,1.77715,1.7767,1.77675,389000000.0
2009-06-11 11:10:00,1.77675,1.7768,1.7757,1.7757,298700000.0
2009-06-11 11:11:00,1.7759,1.7765,1.7754,1.7756,665000000.0
2009-06-11 11:12:00,1.7756,1.776,1.77555,1.77575,297600000.0
2009-06-11 11:13:00,1.7758,1.776,1.77545,1.77595,479400000.0
2009-06-11 11:14:00,1.77595,1.776,1.77545,1.77555,344800000.0
2009-06-11 11:15:00,1.7753,1.77575,1.77495,1.7755,616000000.0
2009-06-11 11:16:00,1.7755,1.7758,1.77505,1.77555,527600000.0
2009-06-11 11:17:00,1.77555,1.7756,1.77495,1.77525,618800000.0
2009-06-11 11:18:00,1.7753,1.7758,1.77525,1.77575,618200000.0
2009-06-11 11:19:00,1.77575,1.77575,1.7754,1.7756,499600000.0
2009-06-11 11:20:00,1.7756,1.77585,1.7754,1.7757,264600000.0
2009-06-11 11:21:00,1.7757,1.7762,1.77565,1.77605,262000000.0
2009-06-11 11:22:00,1.77595,1.77615,1.7757,1.77575,173600000.0
2009-06-11 11:23:00,1.7758,1.77605,1.7757,1.776,187200000.0
2009-06-11 11:24:00,1.7759,1.776,1.77555,1.77575,318400000.0
2009-06-11 11:25:00,1.7758,1.7759,1.7754,1.77555,274200000.0
2009-06-11 11:26:00,1.77555,1.7758,1.7752,1.77545,333000000.0
2009-06-11 11:27:00,1.77545,1.77585,1.77505,1.7752,517600000.0
2009-06-11 11:28:00,1.77525,1.7755,1.77515,1.77535,442000000.0
2009-06-11 11:29:00,1.7754,1.77555,1.77505,1.7751,426400000.0
2009-06-11 11:30:00,1.77505,1.7756,1.77505,1.7751,463400000.0
2009-06-11 11:31:00,1.7751,1.77545,1.77495,1.7751,408600001.0
2009-06-11 11:32:00,1.77515,1.776,1.77505,1.7758,419800000.0
2009-06-11 11:33:00,1.7757,1.7761,1.77555,1.7758,214200000.0
2009-06-11 11:34:00,1.7758,1.77605,1.77515,1.77535,370600000.0
2009-06-11 11:35:00,1.77535,1.77575,1.77515,1.77535,370200000.0
2009-06-11 11:36:00,1.77535,1.7754,1.77485,1.77505,423000000.0
2009-06-11 11:37:00,1.77505,1.7752,1.77495,1.77505,265800000.0
2009-06-11 11:38:00,1.77505,1.7755,1.77505,1.77525,467600000.0
2009-06-11 11:39:00,1.77525,1.77615,1.77515,1.776,286800000.0
2009-06-11 11:40:00,1.7761,1.7764,1.77585,1.7762,406200000.0
2009-06-11 11:41:00,1.77605,1.7763,1.77585,1.7762,274000000.0
2009-06-11 11:42:00,1.7762,1.7763,1.77605,1.7762,164200000.0
2009-06-11 11:43:00,1.7762,1.7763,1.77575,1.77615,234200000.0
2009-06-11 11:44:00,1.7761,1.7764,1.7759,1.7764,59800000.0
2009-06-11 11:45:00,1.7763,1.77685,1.7761,1.77645,229400000.0
2009-06-11 11:46:00,1.77645,1.7767,1.7759,1.7766,387600000.0
2009-06-11 11:47:00,1.77655,1.77665,1.7755,1.7757,313400000.0
2009-06-11 11:48:00,1.7757,1.77615,1.77535,1.77615,253400000.0
2009-06-11 11:49:00,1.77605,1.77625,1.7758,1.7762,327400000.0
2009-06-11 11:50:00,1.77625,1.77625,1.77555,1.7756,217800000.0
2009-06-11 11:51:00,1.77555,1.7764,1.7754,1.7762,422600000.0
2009-06-11 11:52:00,1.7762,1.777,1.7762,1.77685,545000000.0
2009-06-11 11:53:00,1.7768,1.77765,1.7767,1.7776,321800000.0
2009-06-11 11:54:00,1.77755,1.77755,1.77705,1.77745,404400000.0
2009-06-11 11:55:00,1.7775,1.7777,1.77715,1.7773,325400000.0
2009-06-11 11:56:00,1.77735,1.7775,1.77715,1.7772,343400000.0
2009-06-11 11:57:00,1.77725,1.77735,1.77675,1.7771,560800000.0
2009-06-11 11:58:00,1.7771,1.77715,1.77615,1.77695,508400000.0
2009-06-11 11:59:00,1.77715,1.77785,1.77705,1.7776,459200000.0
2009-06-11 12:00:00,1.77725,1.778,1.77715,1.7776,665200001.0
2009-06-11 12:01:00,1.77735,1.77745,1.77665,1.7773,463200000.0
2009-06-11 12:02:00,1.7773,1.7775,1.77665,1.7774,386200000.0
2009-06-11 12:03:00,1.7775,1.7776,1.77685,1.77685,539000000.0
2009-06-11 12:04:00,1.7769,1.77765,1.7769,1.7776,419000000.0
2009-06-11 12:05:00,1.7776,1.7781,1.77755,1.778,296200000.0
2009-06-11 12:06:00,1.778,1.7783,1.77785,1.7779,640400000.0
2009-06-11 12:07:00,1.7779,1.778,1.77745,1.77775,629600000.0
2009-06-11 12:08:00,1.7777,1.77805,1.77715,1.77735,608200000.0
2009-06-11 12:09:00,1.7773,1.77755,1.7772,1.77735,404999999.0
2009-06-11 12:10:00,1.77735,1.7776,1.7772,1.77725,581000000.0
2009-06-11 12:11:00,1.77725,1.7773,1.776,1.7765,528600000.0
2009-06-11 12:12:00,1.7765,1.777,1.7762,1.7768,462400000.0
2009-06-11 12:13:00,1.7767,1.7769,1.77645,1.77645,395200000.0
2009-06-11 12:14:00,1.77645,1.77685,1.7763,1.7765,455000000.0
2009-06-11 12:15:00,1.7765,1.777,1.7765,1.777,195200000.0
2009-06-11 12:16:00,1.7769,1.77725,1.7768,1.7771,597600000.0
2009-06-11 12:17:00,1.77715,1.7773,1.7768,1.7768,226200000.0
2009-06-11 12:18:00,1.7768,1.7771,1.77665,1.77705,432200000.0
2009-06-11 12:19:00,1.77705,1.7771,1.77625,1.77655,512000000.0
2009-06-11 12:20:00,1.77655,1.7768,1.776,1.77665,377800000.0
2009-06-11 12:21:00,1.77675,1.7768,1.77625,1.77665,277200000.0
2009-06-11 12:22:00,1.77665,1.777,1.77635,1.7765,308000000.0
2009-06-11 12:23:00,1.77645,1.7766,1.7762,1.77635,425400000.0
2009-06-11 12:24:00,1.7763,1.77655,1.7759,1.77605,486199999.0
2009-06-11 12:25:00,1.77605,1.7763,1.7757,1.77625,524400000.0
2009-06-11 12:26:00,1.77625,1.7767,1.776,1.7766,626200000.0
2009-06-11 12:27:00,1.77655,1.77725,1.77655,1.77715,448600000.0
2009-06-11 12:28:00,1.77715,1.7776,1.77695,1.7772,592400000.0
2009-06-11 12:29:00,1.7773,1.77735,1.77695,1.7773,342600000.0
2009-06-11 12:30:00,1.7773,1.7773,1.77695,1.7772,302800000.0
2009-06-11 12:31:00,1.77725,1.7773,1.7771,1.7772,192400000.0
2009-06-11 12:32:00,1.77705,1.77725,1.77705,1.7771,131600000.0
2009-06-11 12:33:00,1.7771,1.7774,1.7769,1.77735,415400000.0
2009-06-11 12:34:00,1.77735,1.77755,1.7771,1.77715,260800000.0
2009-06-11 12:35:00,1.77715,1.77725,1.77705,1.77705,240200000.0
2009-06-11 12:36:00,1.7771,1.77745,1.777,1.77715,400400000.0
2009-06-11 12:37:00,1.77705,1.77745,1.77685,1.77715,383200000.0
2009-06-11 12:38:00,1.77715,1.77725,1.7767,1.77695,568400000.0
2009-06-11 12:39:00,1.7769,1.7773,1.7769,1.77705,370800000.0
2009-06-11 12:40:00,1.77705,1.77725,1.7766,1.77695,566800000.0
2009-06-11 12:41:00,1.777,1.77715,1.77675,1.77685,361200000.0
2009-06-11 12:42:00,1.7766,1.77685,1.77625,1.7763,281600000.0
2009-06-11 12:43:00,1.7764,1.77675,1.77625,1.77675,258400000.0
2009-06-11 12:44:00,1.77655,1.77675,1.77605,1.7762,392000000.0
2009-06-11 12:45:00,1.77625,1.7764,1.776,1.77635,169800000.0
2009-06-11 12:46:00,1.77635,1.77665,1.77625,1.77645,134000000.0
2009-06-11 12:47:00,1.77645,1.77685,1.77635,1.77655,246400000.0
2009-06-11 12:48:00,1.77655,1.77675,1.77615,1.77655,337800000.0
2009-06-11 12:49:00,1.7765,1.7768,1.77615,1.7764,360600000.0
2009-06-11 12:50:00,1.77635,1.77655,1.77575,1.776,430800000.0
2009-06-11 12:51:00,1.776,1.77655,1.7756,1.7764,492600000.0
2009-06-11 12:52:00,1.77645,1.77655,1.77625,1.77635,256000000.0
2009-06-11 12:53:00,1.77635,1.7764,1.77605,1.7764,455400000.0
2009-06-11 12:54:00,1.77635,1.77665,1.77595,1.7763,430000000.0
2009-06-11 12:55:00,1.7764,1.77685,1.7763,1.7767,461400000.0
2009-06-11 12:56:00,1.77685,1.77705,1.7765,1.7769,362400000.0
2009-06-11 12:57:00,1.7769,1.7771,1.77655,1.77655,439200000.0
2009-06-11 12:58:00,1.77655,1.7771,1.77655,1.7767,260200000.0
2009-06-11 12:59:00,1.77675,1.7769,1.77635,1.77635,534600001.0
2009-06-11 13:00:00,1.77645,1.7775,1.7764,1.77685,569600000.0
2009-06-11 13:01:00,1.77685,1.77715,1.7762,1.7767,534400000.0
2009-06-11 13:02:00,1.7768,1.77695,1.7764,1.77675,478200000.0
2009-06-11 13:03:00,1.77685,1.7774,1.77665,1.7768,591200000.0
2009-06-11 13:04:00,1.7768,1.7772,1.77645,1.7772,464200000.0
2009-06-11 13:05:00,1.7772,1.7775,1.7771,1.7773,401200000.0
2009-06-11 13:06:00,1.7773,1.77735,1.77695,1.77735,340800000.0
2009-06-11 13:07:00,1.77735,1.77735,1.776,1.77635,465000000.0
2009-06-11 13:08:00,1.7763,1.7767,1.77615,1.77655,582600000.0
2009-06-11 13:09:00,1.77655,1.7766,1.77565,1.77655,486800000.0
2009-06-11 13:10:00,1.77655,1.77735,1.7761,1.77725,476800000.0
2009-06-11 13:11:00,1.7773,1.7782,1.77715,1.7779,582000000.0
2009-06-11 13:12:00,1.778,1.7781,1.77765,1.77805,432800000.0
2009-06-11 13:13:00,1.77815,1.7791,1.7781,1.7781,516800000.0
2009-06-11 13:14:00,1.77805,1.7786,1.778,1.77835,441800000.0
2009-06-11 13:15:00,1.77835,1.7786,1.7779,1.7781,443600000.0
2009-06-11 13:16:00,1.77815,1.7784,1.77795,1.7781,373600000.0
2009-06-11 13:17:00,1.77805,1.77815,1.77785,1.77815,313400000.0
2009-06-11 13:18:00,1.77795,1.7785,1.77775,1.7784,408800000.0
2009-06-11 13:19:00,1.7784,1.77845,1.7779,1.77805,320200000.0
2009-06-11 13:20:00,1.77795,1.77805,1.7771,1.7772,335800000.0
2009-06-11 13:21:00,1.7772,1.77755,1.77695,1.77735,177600000.0
2009-06-11 13:22:00,1.77735,1.778,1.77725,1.77775,214000000.0
2009-06-11 13:23:00,1.77775,1.77855,1.77775,1.7784,415400000.0
2009-06-11 13:24:00,1.7784,1.7788,1.77825,1.77875,274000000.0
2009-06-11 13:25:00,1.7788,1.7791,1.77835,1.77835,371400000.0
2009-06-11 13:26:00,1.7784,1.77885,1.7782,1.7786,227600000.0
2009-06-11 13:27:00,1.7785,1.7787,1.77785,1.7779,472400000.0
2009-06-11 13:28:00,1.77795,1.7782,1.7774,1.7776,292200000.0
2009-06-11 13:29:00,1.7775,1.77765,1.77665,1.77675,276200000.0
2009-06-11 13:30:00,1.7767,1.777,1.77615,1.7769,262000000.0
2009-06-11 13:31:00,1.7768,1.77745,1.77665,1.7772,297000000.0
2009-06-11 13:32:00,1.77725,1.7773,1.77685,1.7771,236600000.0
2009-06-11 13:33:00,1.77705,1.7772,1.7767,1.7772,266600000.0
2009-06-11 13:34:00,1.7772,1.7775,1.77695,1.77695,460600000.0
2009-06-11 13:35:00,1.77695,1.77755,1.77685,1.7774,204600000.0
2009-06-11 13:36:00,1.7774,1.77765,1.7772,1.77735,276000000.0
2009-06-11 13:37:00,1.77735,1.77805,1.77705,1.7777,391800000.0
2009-06-11 13:38:00,1.7776,1.77795,1.77705,1.77745,311400000.0
2009-06-11 13:39:00,1.7773,1.77755,1.7768,1.77685,104400000.0
2009-06-11 13:40:00,1.7769,1.77725,1.7765,1.77655,270000000.0
2009-06-11 13:41:00,1.77655,1.7768,1.7762,1.7763,161800000.0
2009-06-11 13:42:00,1.7763,1.77655,1.7762,1.7763,310000000.0
2009-06-11 13:43:00,1.7763,1.77715,1.7761,1.77715,313200000.0
2009-06-11 13:44:00,1.7772,1.77755,1.77695,1.7773,150200000.0
2009-06-11 13:45:00,1.77745,1.77795,1.77725,1.77775,195800000.0
2009-06-11 13:46:00,1.77775,1.77795,1.77735,1.7775,169800000.0
2009-06-11 13:47:00,1.7775,1.7779,1.7775,1.77775,75200000.0
2009-06-11 13:48:00,1.77775,1.778,1.77755,1.77785,299800000.0
2009-06-11 13:49:00,1.77785,1.77805,1.77735,1.7775,338000000.0
2009-06-11 13:50:00,1.77735,1.7779,1.77735,1.77785,296800000.0
2009-06-11 13:51:00,1.77785,1.7781,1.77735,1.778,430000000.0
2009-06-11 13:52:00,1.77805,1.77845,1.7779,1.7783,454400000.0
2009-06-11 13:53:00,1.77855,1.7795,1.77855,1.7793,383000000.0
2009-06-11 13:54:00,1.7793,1.7794,1.77915,1.7793,498600000.0
2009-06-11 13:55:00,1.7793,1.7796,1.77875,1.77915,452000000.0
2009-06-11 13:56:00,1.77915,1.7794,1.77895,1.779,489400000.0
2009-06-11 13:57:00,1.77905,1.7792,1.77885,1.77905,495200000.0
2009-06-11 13:58:00,1.77905,1.77935,1.779,1.7791,176600000.0
2009-06-11 13:59:00,1.7792,1.77935,1.7789,1.77905,250200000.0
2009-06-11 14:00:00,1.779,1.7793,1.7789,1.7792,130400000.0
2009-06-11 14:01:00,1.7792,1.77945,1.77905,1.7792,101400000.0
2009-06-11 14:02:00,1.7792,1.7795,1.7791,1.7794,120000000.0
2009-06-11 14:03:00,1.7794,1.7795,1.7789,1.7789,272000000.0
2009-06-11 14:04:00,1.77905,1.7791,1.7785,1.7785,457000000.0
2009-06-11 14:05:00,1.7785,1.7788,1.77805,1.77835,295000000.0
2009-06-11 14:06:00,1.7784,1.77845,1.7778,1.7784,291600000.0
2009-06-11 14:07:00,1.7783,1.77845,1.7779,1.7782,345000000.0
2009-06-11 14:08:00,1.7782,1.7787,1.77755,1.7776,468800000.0
2009-06-11 14:09:00,1.77785,1.7783,1.77775,1.77805,317800000.0
2009-06-11 14:10:00,1.778,1.7787,1.77785,1.77795,264800000.0
2009-06-11 14:11:00,1.77795,1.77795,1.7769,1.7775,588800000.0
2009-06-11 14:12:00,1.7775,1.7777,1.77705,1.77725,527399999.0
2009-06-11 14:13:00,1.7773,1.7774,1.77695,1.777,392600000.0
2009-06-11 14:14:00,1.77695,1.77735,1.77675,1.7773,708000000.0
2009-06-11 14:15:00,1.77725,1.77755,1.77675,1.7768,357600000.0
2009-06-11 14:16:00,1.7768,1.7768,1.7759,1.77635,218400000.0
2009-06-11 14:17:00,1.77635,1.7768,1.77585,1.7761,367000000.0
2009-06-11 14:18:00,1.7761,1.77655,1.77575,1.77595,364000000.0
2009-06-11 14:19:00,1.77585,1.7769,1.77575,1.7765,400600000.0
2009-06-11 14:20:00,1.7765,1.7767,1.7759,1.77615,295800000.0
2009-06-11 14:21:00,1.77605,1.7764,1.77595,1.7762,253200000.0
2009-06-11 14:22:00,1.77625,1.7765,1.7759,1.77605,167200000.0
2009-06-11 14:23:00,1.7762,1.7762,1.7757,1.7758,272200000.0
2009-06-11 14:24:00,1.7758,1.7761,1.77525,1.77565,323000000.0
2009-06-11 14:25:00,1.77565,1.7764,1.7756,1.77615,444400000.0
2009-06-11 14:26:00,1.77615,1.77625,1.7756,1.77575,512600000.0
2009-06-11 14:27:00,1.7757,1.77595,1.77535,1.7757,636800000.0
2009-06-11 14:28:00,1.7757,1.77595,1.7753,1.77535,660600000.0
2009-06-11 14:29:00,1.7754,1.7761,1.77515,1.77515,349000000.0
2009-06-11 14:30:00,1.77515,1.776,1.77455,1.7751,310200000.0
2009-06-11 14:31:00,1.77505,1.7759,1.7747,1.7753,262400000.0
2009-06-11 14:32:00,1.7756,1.77585,1.7749,1.7754,413200000.0
2009-06-11 14:33:00,1.77535,1.77565,1.7748,1.7753,386200000.0
2009-06-11 14:34:00,1.7753,1.77565,1.7746,1.7756,604000000.0
2009-06-11 14:35:00,1.77555,1.77555,1.77455,1.77515,612800000.0
2009-06-11 14:36:00,1.77515,1.77565,1.775,1.7751,379000000.0
2009-06-11 14:37:00,1.7751,1.77545,1.7748,1.7754,632400000.0
2009-06-11 14:38:00,1.7755,1.7755,1.7747,1.7753,582000000.0
2009-06-11 14:39:00,1.7753,1.7762,1.7751,1.7759,459800000.0
2009-06-11 14:40:00,1.77585,1.7764,1.77565,1.7761,238200000.0
2009-06-11 14:41:00,1.77605,1.7762,1.7757,1.7759,438400000.0
2009-06-11 14:42:00,1.77585,1.77625,1.77545,1.7761,438800000.0
2009-06-11 14:43:00,1.77595,1.7766,1.7759,1.77635,478600000.0
2009-06-11 14:44:00,1.77635,1.7765,1.7756,1.7757,708200001.0
2009-06-11 14:45:00,1.7757,1.7764,1.77545,1.7759,437400000.0
2009-06-11 14:46:00,1.776,1.77605,1.7754,1.7755,569800000.0
2009-06-11 14:47:00,1.77555,1.77605,1.77515,1.776,476800000.0
2009-06-11 14:48:00,1.776,1.77625,1.77535,1.77555,479400000.0
2009-06-11 14:49:00,1.7757,1.77605,1.7755,1.77595,279000000.0
2009-06-11 14:50:00,1.7759,1.77595,1.7749,1.77535,623000000.0
2009-06-11 14:51:00,1.77535,1.7759,1.77515,1.77555,691600001.0
2009-06-11 14:52:00,1.7756,1.7756,1.77465,1.7748,673200000.0
2009-06-11 14:53:00,1.7748,1.77495,1.77435,1.7745,540000002.0
2009-06-11 14:54:00,1.7745,1.7755,1.77435,1.7753,592400000.0
2009-06-11 14:55:00,1.7753,1.77555,1.7748,1.77545,695800000.0
2009-06-11 14:56:00,1.77535,1.7757,1.77505,1.77555,520800000.0
2009-06-11 14:57:00,1.7755,1.7757,1.7751,1.7755,548800000.0
2009-06-11 14:58:00,1.7755,1.7756,1.77485,1.7753,585400000.0
2009-06-11 14:59:00,1.77535,1.7756,1.7751,1.77555,592400000.0
2009-06-11 15:00:00,1.77545,1.776,1.77535,1.7758,361000000.0
2009-06-11 15:01:00,1.7758,1.7762,1.77575,1.77595,445600000.0
2009-06-11 15:02:00,1.7759,1.77595,1.77535,1.77545,527200000.0
2009-06-11 15:03:00,1.7755,1.776,1.77535,1.77575,534000000.0
2009-06-11 15:04:00,1.77575,1.77635,1.7755,1.77565,637200000.0
2009-06-11 15:05:00,1.77565,1.77615,1.77545,1.7755,349900000.0
2009-06-11 15:06:00,1.7755,1.77575,1.77515,1.77515,483200000.0
2009-06-11 15:07:00,1.77515,1.7753,1.7746,1.77475,568200000.0
2009-06-11 15:08:00,1.7747,1.77495,1.77455,1.77485,659200000.0
2009-06-11 15:09:00,1.7749,1.7752,1.77475,1.77495,562400000.0
2009-06-11 15:10:00,1.7749,1.7751,1.77455,1.775,281400000.0
2009-06-11 15:11:00,1.775,1.77565,1.7749,1.77565,380800000.0
2009-06-11 15:12:00,1.77565,1.77595,1.7754,1.7759,315200000.0
2009-06-11 15:13:00,1.77595,1.77595,1.77495,1.77535,458600000.0
2009-06-11 15:14:00,1.7753,1.7762,1.7751,1.776,391200000.0
2009-06-11 15:15:00,1.77605,1.7762,1.7758,1.7759,326200000.0
2009-06-11 15:16:00,1.7761,1.7761,1.77555,1.77595,506800001.0
2009-06-11 15:17:00,1.7759,1.7764,1.77575,1.7763,573200001.0
2009-06-11 15:18:00,1.7763,1.77645,1.77595,1.77625,423400000.0
2009-06-11 15:19:00,1.7762,1.7763,1.7759,1.7762,368000000.0
2009-06-11 15:20:00,1.7762,1.77625,1.77575,1.7758,356000000.0
2009-06-11 15:21:00,1.7757,1.77585,1.77535,1.77535,380600000.0
2009-06-11 15:22:00,1.7753,1.77585,1.7753,1.7756,388200000.0
2009-06-11 15:23:00,1.77555,1.77565,1.7754,1.77565,255600000.0
2009-06-11 15:24:00,1.7757,1.7758,1.77535,1.7757,157400000.0
2009-06-11 15:25:00,1.77575,1.77575,1.77515,1.7755,138800000.0
2009-06-11 15:26:00,1.77555,1.77595,1.7754,1.77585,212600000.0
2009-06-11 15:27:00,1.77585,1.77595,1.77535,1.7755,363800000.0
2009-06-11 15:28:00,1.77555,1.776,1.7749,1.775,531600000.0
2009-06-11 15:29:00,1.775,1.77555,1.7747,1.77485,323800000.0
2009-06-11 15:30:00,1.77495,1.77535,1.7746,1.77505,446000000.0
2009-06-11 15:31:00,1.7751,1.7754,1.7746,1.7749,341000000.0
2009-06-11 15:32:00,1.7749,1.7754,1.7746,1.77505,281600000.0
2009-06-11 15:33:00,1.775,1.77505,1.7741,1.7743,472500000.0
2009-06-11 15:34:00,1.77435,1.7753,1.77425,1.77505,427800000.0
2009-06-11 15:35:00,1.7751,1.77585,1.77495,1.77565,309600000.0
2009-06-11 15:36:00,1.77575,1.7759,1.77505,1.77525,391200000.0
2009-06-11 15:37:00,1.77535,1.7755,1.77465,1.77485,512800000.0
2009-06-11 15:38:00,1.77485,1.77535,1.77475,1.77515,405600000.0
2009-06-11 15:39:00,1.7751,1.77515,1.7747,1.77495,259500000.0
2009-06-11 15:40:00,1.7749,1.77515,1.7745,1.7747,388400000.0
2009-06-11 15:41:00,1.7747,1.7747,1.77375,1.77385,344800000.0
2009-06-11 15:42:00,1.774,1.77405,1.77355,1.77375,364800000.0
2009-06-11 15:43:00,1.77375,1.7739,1.77365,1.7738,299400000.0
2009-06-11 15:44:00,1.7738,1.77385,1.7732,1.77375,552400000.0
2009-06-11 15:45:00,1.77375,1.7744,1.77355,1.7741,515100000.0
2009-06-11 15:46:00,1.774,1.7742,1.7734,1.7735,565800000.0
2009-06-11 15:47:00,1.7735,1.77445,1.7733,1.7739,455600000.0
2009-06-11 15:48:00,1.774,1.77425,1.77375,1.77375,320800000.0
2009-06-11 15:49:00,1.7739,1.77415,1.77345,1.77395,547400000.0
2009-06-11 15:50:00,1.774,1.7741,1.7736,1.77365,609000000.0
2009-06-11 15:51:00,1.77365,1.77435,1.77345,1.7742,485800000.0
2009-06-11 15:52:00,1.7742,1.77545,1.77415,1.77465,460200000.0
2009-06-11 15:53:00,1.77465,1.77535,1.7744,1.77445,500200000.0
2009-06-11 15:54:00,1.77445,1.775,1.7742,1.7748,408000000.0
2009-06-11 15:55:00,1.77475,1.7752,1.7746,1.77475,372000000.0
2009-06-11 15:56:00,1.77475,1.7752,1.77475,1.7749,388200000.0
2009-06-11 15:57:00,1.7749,1.7749,1.7745,1.77465,448600000.0
2009-06-11 15:58:00,1.7747,1.77545,1.7746,1.7752,386800000.0
2009-06-11 15:59:00,1.7752,1.77555,1.7749,1.77505,229000000.0
2009-06-11 16:00:00,1.77505,1.77595,1.77495,1.77535,307000000.0
2009-06-11 16:01:00,1.77555,1.77575,1.77475,1.7752,423600000.0
2009-06-11 16:02:00,1.77525,1.7756,1.7749,1.7752,478000000.0
2009-06-11 16:03:00,1.7752,1.77545,1.77425,1.7749,409200000.0
2009-06-11 16:04:00,1.77475,1.77515,1.7744,1.77485,357800000.0
2009-06-11 16:05:00,1.77485,1.77515,1.7748,1.7748,383600000.0
2009-06-11 16:06:00,1.77485,1.77495,1.77425,1.7747,392600000.0
2009-06-11 16:07:00,1.77465,1.7752,1.7743,1.77445,372400000.0
2009-06-11 16:08:00,1.77445,1.77475,1.7744,1.7745,341400000.0
2009-06-11 16:09:00,1.7745,1.77495,1.77425,1.7744,402100000.0
2009-06-11 16:10:00,1.77455,1.7751,1.7744,1.77455,392400000.0
2009-06-11 16:11:00,1.77455,1.77495,1.77405,1.77485,263000000.0
2009-06-11 16:12:00,1.7748,1.7751,1.7745,1.7749,491800000.0
2009-06-11 16:13:00,1.7749,1.7753,1.77475,1.77515,267000000.0
2009-06-11 16:14:00,1.77505,1.7757,1.7749,1.7755,449600000.0
2009-06-11 16:15:00,1.7755,1.77615,1.77465,1.77485,475200000.0
2009-06-11 16:16:00,1.77485,1.7753,1.77445,1.77475,591600000.0
2009-06-11 16:17:00,1.77475,1.77485,1.7741,1.7741,553200000.0
2009-06-11 16:18:00,1.7741,1.77455,1.77405,1.77435,596200000.0
2009-06-11 16:19:00,1.77435,1.7745,1.7738,1.7742,587400000.0
2009-06-11 16:20:00,1.7742,1.7746,1.77385,1.77385,536000000.0
2009-06-11 16:21:00,1.77385,1.7741,1.7732,1.7739,502600000.0
2009-06-11 16:22:00,1.77385,1.7741,1.7733,1.7736,565200000.0
2009-06-11 16:23:00,1.7737,1.77435,1.7737,1.77415,546800000.0
2009-06-11 16:24:00,1.7742,1.7744,1.77345,1.7739,566200000.0
2009-06-11 16:25:00,1.7739,1.77465,1.7738,1.7739,701600000.0
2009-06-11 16:26:00,1.774,1.77405,1.77325,1.77345,450000000.0
2009-06-11 16:27:00,1.7735,1.7736,1.77325,1.77355,568200001.0
2009-06-11 16:28:00,1.77335,1.77375,1.77335,1.7737,482200000.0
2009-06-11 16:29:00,1.7737,1.77405,1.77335,1.77395,386600000.0
2009-06-11 16:30:00,1.774,1.7742,1.7734,1.7734,553000000.0
2009-06-11 16:31:00,1.7734,1.77355,1.7731,1.77315,536200001.0
2009-06-11 16:32:00,1.7732,1.77385,1.7729,1.77325,479000000.0
2009-06-11 16:33:00,1.77325,1.7738,1.7732,1.7734,496600000.0
2009-06-11 16:34:00,1.7734,1.7737,1.77305,1.7733,547200000.0
2009-06-11 16:35:00,1.7733,1.77375,1.77325,1.7736,546600000.0
2009-06-11 16:36:00,1.77355,1.77455,1.77355,1.7742,542200000.0
2009-06-11 16:37:00,1.7742,1.77495,1.77415,1.7749,758600000.0
2009-06-11 16:38:00,1.77495,1.7756,1.77495,1.77515,549600000.0
2009-06-11 16:39:00,1.7752,1.7754,1.7747,1.77495,531000000.0
2009-06-11 16:40:00,1.775,1.7754,1.7749,1.775,649800000.0
2009-06-11 16:41:00,1.77505,1.77555,1.77455,1.77475,566600000.0
2009-06-11 16:42:00,1.77475,1.77505,1.7747,1.775,271800000.0
2009-06-11 16:43:00,1.7748,1.77515,1.77445,1.7748,372900000.0
2009-06-11 16:44:00,1.7748,1.77505,1.7744,1.77455,503000000.0
2009-06-11 16:45:00,1.77455,1.77455,1.7739,1.77445,479200000.0
2009-06-11 16:46:00,1.77455,1.7748,1.77435,1.7745,370800000.0
2009-06-11 16:47:00,1.7745,1.7745,1.7734,1.77355,292400000.0
2009-06-11 16:48:00,1.7736,1.7744,1.7735,1.7741,266400001.0
2009-06-11 16:49:00,1.77405,1.77435,1.77345,1.7742,465000001.0
2009-06-11 16:50:00,1.77425,1.77435,1.77375,1.7738,329600000.0
2009-06-11 16:51:00,1.77375,1.7742,1.7737,1.7738,310000000.0
2009-06-11 16:52:00,1.77385,1.7739,1.77315,1.77355,285400000.0
2009-06-11 16:53:00,1.77345,1.7738,1.7732,1.77365,511600000.0
2009-06-11 16:54:00,1.7737,1.7739,1.7734,1.7738,537800000.0
2009-06-11 16:55:00,1.77385,1.77385,1.77305,1.7735,578400000.0
2009-06-11 16:56:00,1.77345,1.7743,1.77345,1.7737,343600001.0
2009-06-11 16:57:00,1.77375,1.77415,1.7736,1.77395,416000000.0
2009-06-11 16:58:00,1.77395,1.77405,1.7734,1.7735,381800000.0
2009-06-11 16:59:00,1.77345,1.77415,1.77325,1.7741,408200000.0
2009-06-11 17:00:00,1.7741,1.7752,1.7737,1.7742,617600000.0
2009-06-11 17:01:00,1.774,1.7747,1.774,1.77455,556400000.0
2009-06-11 17:02:00,1.7746,1.77465,1.77405,1.77425,385400000.0
2009-06-11 17:03:00,1.77425,1.7744,1.77375,1.77385,442800000.0
2009-06-11 17:04:00,1.77385,1.77445,1.77365,1.77445,363800000.0
2009-06-11 17:05:00,1.7745,1.7747,1.77395,1.7742,381000000.0
2009-06-11 17:06:00,1.7742,1.77525,1.7741,1.77485,604800000.0
2009-06-11 17:07:00,1.7749,1.77505,1.7743,1.7747,621000000.0
2009-06-11 17:08:00,1.7747,1.7751,1.77455,1.77465,543600000.0
2009-06-11 17:09:00,1.77455,1.7748,1.7744,1.7747,428200000.0
2009-06-11 17:10:00,1.7746,1.77495,1.7744,1.7748,604800001.0
2009-06-11 17:11:00,1.7748,1.77515,1.77455,1.77495,335000000.0
2009-06-11 17:12:00,1.7749,1.775,1.77445,1.77455,187000000.0
2009-06-11 17:13:00,1.77455,1.7748,1.77455,1.77475,199800000.0
2009-06-11 17:14:00,1.77475,1.775,1.77465,1.77485,443000000.0
2009-06-11 17:15:00,1.7749,1.7749,1.77405,1.7744,473800000.0
2009-06-11 17:16:00,1.7744,1.7749,1.7743,1.7746,451600000.0
2009-06-11 17:17:00,1.7746,1.7752,1.7746,1.77495,425200000.0
2009-06-11 17:18:00,1.77485,1.7753,1.77475,1.77495,402000000.0
2009-06-11 17:19:00,1.77505,1.77515,1.7747,1.7748,555000000.0
2009-06-11 17:20:00,1.7748,1.77495,1.7746,1.77465,379000000.0
2009-06-11 17:21:00,1.77475,1.77505,1.7743,1.77475,408600000.0
2009-06-11 17:22:00,1.77465,1.7748,1.77445,1.7746,489800000.0
2009-06-11 17:23:00,1.77455,1.77505,1.77455,1.77475,264600000.0
2009-06-11 17:24:00,1.7748,1.77485,1.77435,1.77435,330000000.0
2009-06-11 17:25:00,1.7743,1.77465,1.7738,1.7738,334800000.0
2009-06-11 17:26:00,1.77385,1.7741,1.77365,1.77365,333200000.0
2009-06-11 17:27:00,1.77365,1.77395,1.7733,1.77385,385400000.0
2009-06-11 17:28:00,1.7738,1.77395,1.7733,1.77365,509400000.0
2009-06-11 17:29:00,1.77345,1.7742,1.773,1.77335,403600000.0
2009-06-11 17:30:00,1.77325,1.77355,1.77315,1.77355,340000000.0
2009-06-11 17:31:00,1.7736,1.7743,1.77335,1.7741,275400000.0
2009-06-11 17:32:00,1.77415,1.7744,1.7738,1.77395,412400000.0
2009-06-11 17:33:00,1.77405,1.7744,1.77365,1.7742,421800000.0
2009-06-11 17:34:00,1.7741,1.7745,1.7735,1.7736,457600000.0
2009-06-11 17:35:00,1.77355,1.7737,1.7731,1.77325,702600000.0
2009-06-11 17:36:00,1.7732,1.77375,1.77315,1.77375,544000000.0
2009-06-11 17:37:00,1.7737,1.77395,1.77335,1.77345,526200000.0
2009-06-11 17:38:00,1.77355,1.77385,1.77335,1.7736,432200000.0
2009-06-11 17:39:00,1.7736,1.7738,1.7735,1.7737,262600000.0
2009-06-11 17:40:00,1.7737,1.7739,1.77335,1.77355,305400000.0
2009-06-11 17:41:00,1.7736,1.77425,1.7736,1.7742,442000000.0
2009-06-11 17:42:00,1.77405,1.77405,1.7737,1.77375,355200000.0
2009-06-11 17:43:00,1.77375,1.77415,1.7736,1.7741,338800000.0
2009-06-11 17:44:00,1.7741,1.7743,1.77365,1.77395,504400000.0
2009-06-11 17:45:00,1.77395,1.77395,1.7731,1.77375,551600000.0
2009-06-11 17:46:00,1.7737,1.77375,1.773,1.7731,624000000.0
2009-06-11 17:47:00,1.77315,1.77335,1.77285,1.77285,575800000.0
2009-06-11 17:48:00,1.773,1.7737,1.77285,1.77365,437000000.0
2009-06-11 17:49:00,1.77365,1.7739,1.77305,1.7733,515800000.0
2009-06-11 17:50:00,1.77315,1.7733,1.7726,1.773,384000000.0
2009-06-11 17:51:00,1.77305,1.7734,1.7729,1.7733,530800000.0
2009-06-11 17:52:00,1.7733,1.77365,1.77305,1.7736,527800000.0
2009-06-11 17:53:00,1.7736,1.77385,1.77325,1.7737,457600000.0
2009-06-11 17:54:00,1.7737,1.77375,1.77345,1.77355,332400000.0
2009-06-11 17:55:00,1.77365,1.7739,1.7732,1.77325,522000000.0
2009-06-11 17:56:00,1.77325,1.77425,1.77325,1.77385,693000000.0
2009-06-11 17:57:00,1.77395,1.7743,1.7736,1.7737,559800000.0
2009-06-11 17:58:00,1.7739,1.77425,1.7737,1.77375,444000000.0
2009-06-11 17:59:00,1.7737,1.7741,1.77335,1.77405,320200000.0
2009-06-11 18:00:00,1.774,1.7744,1.7735,1.77395,374199999.0
2009-06-11 18:01:00,1.77415,1.77475,1.7739,1.7741,441600000.0
2009-06-11 18:02:00,1.7741,1.77435,1.77385,1.7742,373800000.0
2009-06-11 18:03:00,1.77415,1.77475,1.77395,1.77465,365400000.0
2009-06-11 18:04:00,1.77455,1.77505,1.77455,1.77485,432400000.0
2009-06-11 18:05:00,1.7749,1.77505,1.7735,1.7738,526800000.0
2009-06-11 18:06:00,1.77375,1.774,1.77345,1.77385,699800000.0
2009-06-11 18:07:00,1.77385,1.77395,1.7736,1.7737,514999999.0
2009-06-11 18:08:00,1.77385,1.77465,1.7738,1.7743,395200000.0
2009-06-11 18:09:00,1.77445,1.7749,1.7743,1.7746,730600000.0
2009-06-11 18:10:00,1.7746,1.77485,1.77445,1.77445,398200000.0
2009-06-11 18:11:00,1.7745,1.7745,1.77355,1.7736,413400000.0
2009-06-11 18:12:00,1.7736,1.77405,1.7734,1.77345,412400000.0
2009-06-11 18:13:00,1.7734,1.7736,1.77315,1.7735,309800000.0
2009-06-11 18:14:00,1.7733,1.7734,1.773,1.77325,242000000.0
2009-06-11 18:15:00,1.7733,1.77335,1.7731,1.7733,198000000.0
2009-06-11 18:16:00,1.7733,1.7736,1.77305,1.77335,413400000.0
2009-06-11 18:17:00,1.7734,1.774,1.77335,1.77375,360800000.0
2009-06-11 18:18:00,1.77375,1.77415,1.7736,1.77395,297400000.0
2009-06-11 18:19:00,1.77395,1.77425,1.7738,1.7738,242600000.0
2009-06-11 18:20:00,1.7738,1.7744,1.77375,1.77405,262800000.0
2009-06-11 18:21:00,1.77395,1.77415,1.77355,1.77355,368800000.0
2009-06-11 18:22:00,1.77355,1.77385,1.7732,1.7735,555600000.0
2009-06-11 18:23:00,1.7735,1.77365,1.77285,1.7731,503600000.0
2009-06-11 18:24:00,1.7731,1.77385,1.7731,1.77375,293600000.0
2009-06-11 18:25:00,1.7737,1.77405,1.7734,1.7739,246400000.0
2009-06-11 18:26:00,1.7739,1.7739,1.7735,1.7736,313400000.0
2009-06-11 18:27:00,1.77355,1.77465,1.77355,1.7746,434600000.0
2009-06-11 18:28:00,1.7746,1.77485,1.77435,1.7746,192200000.0
2009-06-11 18:29:00,1.7746,1.77465,1.77435,1.7746,184600000.0
2009-06-11 18:30:00,1.77465,1.77495,1.77365,1.77435,384000000.0
2009-06-11 18:31:00,1.7746,1.77505,1.77425,1.77505,236000000.0
2009-06-11 18:32:00,1.77505,1.7752,1.7749,1.7751,184200000.0
2009-06-11 18:33:00,1.77505,1.77515,1.77475,1.77475,227600000.0
2009-06-11 18:34:00,1.77475,1.7753,1.7747,1.7751,422400000.0
2009-06-11 18:35:00,1.7751,1.77525,1.77485,1.775,321200000.0
2009-06-11 18:36:00,1.775,1.7752,1.77475,1.77485,330400000.0
2009-06-11 18:37:00,1.7749,1.77525,1.7749,1.7752,270000000.0
2009-06-11 18:38:00,1.77525,1.77535,1.7744,1.77455,290800000.0
2009-06-11 18:39:00,1.7747,1.7752,1.77455,1.77515,442800000.0
2009-06-11 18:40:00,1.77515,1.7752,1.77465,1.7747,283800000.0
2009-06-11 18:41:00,1.77475,1.77485,1.77455,1.77475,220400000.0
2009-06-11 18:42:00,1.77475,1.77475,1.77405,1.7741,299400000.0
2009-06-11 18:43:00,1.7741,1.7744,1.774,1.7742,241400000.0
2009-06-11 18:44:00,1.77415,1.77505,1.77405,1.77505,225400000.0
2009-06-11 18:45:00,1.77515,1.77515,1.77405,1.77495,420800000.0
2009-06-11 18:46:00,1.77495,1.7751,1.7746,1.77485,379400000.0
2009-06-11 18:47:00,1.7749,1.7752,1.77475,1.77475,446200000.0
2009-06-11 18:48:00,1.7748,1.7748,1.77455,1.7747,240800000.0
2009-06-11 18:49:00,1.7747,1.775,1.7746,1.7746,267200000.0
2009-06-11 18:50:00,1.7746,1.7749,1.7745,1.7746,255200000.0
2009-06-11 18:51:00,1.7746,1.7754,1.7746,1.77535,281000000.0
2009-06-11 18:52:00,1.77535,1.7757,1.77525,1.77535,196800000.0
2009-06-11 18:53:00,1.7753,1.7756,1.7751,1.77525,225400000.0
2009-06-11 18:54:00,1.77525,1.77535,1.77495,1.7751,289200000.0
2009-06-11 18:55:00,1.77495,1.77495,1.7742,1.77445,230200000.0
2009-06-11 18:56:00,1.77445,1.77545,1.7742,1.77545,310000000.0
2009-06-11 18:57:00,1.77545,1.77605,1.77475,1.77485,424600000.0
2009-06-11 18:58:00,1.77485,1.77485,1.7742,1.77435,426600000.0
2009-06-11 18:59:00,1.7743,1.77465,1.77415,1.77435,236400000.0
2009-06-11 19:00:00,1.77445,1.7748,1.77425,1.77475,209400000.0
2009-06-11 19:01:00,1.7748,1.77485,1.7743,1.77455,360000000.0
2009-06-11 19:02:00,1.77455,1.7748,1.7739,1.77405,448000000.0
2009-06-11 19:03:00,1.774,1.774,1.77285,1.7732,322200000.0
2009-06-11 19:04:00,1.77315,1.7736,1.7727,1.7731,300600000.0
2009-06-11 19:05:00,1.7731,1.7731,1.77255,1.7727,384600000.0
2009-06-11 19:06:00,1.7727,1.7738,1.77225,1.7737,402000000.0
2009-06-11 19:07:00,1.77365,1.77375,1.7732,1.77335,383600000.0
2009-06-11 19:08:00,1.77335,1.77355,1.773,1.7733,359400000.0
2009-06-11 19:09:00,1.7733,1.7734,1.7728,1.773,329800000.0
2009-06-11 19:10:00,1.773,1.7734,1.7729,1.77315,250400000.0
2009-06-11 19:11:00,1.77315,1.77355,1.773,1.7731,287400000.0
2009-06-11 19:12:00,1.77295,1.77305,1.77235,1.77245,281200000.0
2009-06-11 19:13:00,1.7725,1.773,1.77205,1.77275,442400000.0
2009-06-11 19:14:00,1.7726,1.7726,1.7718,1.7718,241800000.0
2009-06-11 19:15:00,1.77185,1.7719,1.77105,1.77165,560400000.0
2009-06-11 19:16:00,1.77165,1.7725,1.7716,1.7725,516800000.0
2009-06-11 19:17:00,1.77245,1.77275,1.772,1.7724,510200000.0
2009-06-11 19:18:00,1.77245,1.77295,1.77235,1.77265,416000000.0
2009-06-11 19:19:00,1.77275,1.7735,1.77275,1.77335,382200000.0
2009-06-11 19:20:00,1.7733,1.77365,1.773,1.7735,472800000.0
2009-06-11 19:21:00,1.7735,1.77375,1.7729,1.7733,584600000.0
2009-06-11 19:22:00,1.7733,1.7733,1.77285,1.7731,294600000.0
2009-06-11 19:23:00,1.7731,1.7734,1.772,1.77225,402200000.0
2009-06-11 19:24:00,1.77225,1.77335,1.77225,1.77325,525800000.0
2009-06-11 19:25:00,1.77325,1.77325,1.77245,1.77245,565400000.0
2009-06-11 19:26:00,1.77245,1.7728,1.7719,1.7719,678400000.0
2009-06-11 19:27:00,1.77185,1.7725,1.77185,1.772,479400000.0
2009-06-11 19:28:00,1.7719,1.77265,1.7715,1.7726,463800000.0
2009-06-11 19:29:00,1.7726,1.7727,1.77115,1.7712,397000000.0
2009-06-11 19:30:00,1.7714,1.772,1.77085,1.7717,733600000.0
2009-06-11 19:31:00,1.7717,1.7718,1.7711,1.77135,453000000.0
2009-06-11 19:32:00,1.77125,1.77145,1.77065,1.7711,502600000.0
2009-06-11 19:33:00,1.7711,1.77145,1.7709,1.7713,436800000.0
2009-06-11 19:34:00,1.77135,1.77155,1.7708,1.77135,586400001.0
2009-06-11 19:35:00,1.77135,1.7718,1.7711,1.77155,347000000.0
2009-06-11 19:36:00,1.7714,1.7715,1.7695,1.77045,584800000.0
2009-06-11 19:37:00,1.7707,1.77075,1.7695,1.7705,580800000.0
2009-06-11 19:38:00,1.7705,1.77125,1.7705,1.7711,447200000.0
2009-06-11 19:39:00,1.7711,1.7717,1.7711,1.7716,464600000.0
2009-06-11 19:40:00,1.7716,1.77185,1.77105,1.77125,333600000.0
2009-06-11 19:41:00,1.7713,1.7725,1.7713,1.7725,450200000.0
2009-06-11 19:42:00,1.7725,1.77265,1.77185,1.7721,371600000.0
2009-06-11 19:43:00,1.7721,1.77265,1.77185,1.7722,460000000.0
2009-06-11 19:44:00,1.7723,1.77255,1.7718,1.77255,579000000.0
2009-06-11 19:45:00,1.77295,1.77315,1.7724,1.7729,390400000.0
2009-06-11 19:46:00,1.7729,1.77295,1.77215,1.77225,320000000.0
2009-06-11 19:47:00,1.77225,1.77225,1.7715,1.77175,321800000.0
2009-06-11 19:48:00,1.77175,1.7722,1.7717,1.77205,314200000.0
2009-06-11 19:49:00,1.77205,1.7721,1.77135,1.7718,375800000.0
2009-06-11 19:50:00,1.7718,1.7722,1.7715,1.7719,380000000.0
2009-06-11 19:51:00,1.77185,1.7723,1.77175,1.77175,402600000.0
2009-06-11 19:52:00,1.7718,1.77195,1.77165,1.77185,409000001.0
2009-06-11 19:53:00,1.7719,1.7724,1.77185,1.7722,374400000.0
2009-06-11 19:54:00,1.7722,1.7723,1.7718,1.7721,348600000.0
2009-06-11 19:55:00,1.772,1.7724,1.77175,1.77175,275400000.0
2009-06-11 19:56:00,1.7718,1.7719,1.77145,1.77185,388200000.0
2009-06-11 19:57:00,1.77185,1.77185,1.77155,1.77185,390600000.0
2009-06-11 19:58:00,1.77185,1.7719,1.77125,1.77155,313400000.0
2009-06-11 19:59:00,1.7715,1.7727,1.7715,1.7724,317800000.0
2009-06-11 20:00:00,1.7724,1.77255,1.77205,1.7724,357400000.0
2009-06-11 20:01:00,1.77245,1.77265,1.7723,1.7726,350400000.0
2009-06-11 20:02:00,1.7726,1.7726,1.77215,1.7722,368400000.0
2009-06-11 20:03:00,1.7722,1.77265,1.77195,1.7725,382000000.0
2009-06-11 20:04:00,1.7724,1.77265,1.77215,1.77255,414000000.0
2009-06-11 20:05:00,1.7726,1.7729,1.7724,1.77275,620400000.0
2009-06-11 20:06:00,1.7728,1.7732,1.77265,1.77305,585600001.0
2009-06-11 20:07:00,1.77295,1.7735,1.7728,1.7735,313000000.0
2009-06-11 20:08:00,1.7735,1.7736,1.77295,1.773,564000000.0
2009-06-11 20:09:00,1.773,1.7731,1.77265,1.77265,454400000.0
2009-06-11 20:10:00,1.7726,1.77285,1.7725,1.77265,349800000.0
2009-06-11 20:11:00,1.77275,1.7731,1.77265,1.77305,354000000.0
2009-06-11 20:12:00,1.773,1.773,1.7726,1.77275,327800000.0
2009-06-11 20:13:00,1.77275,1.773,1.77265,1.77295,377000000.0
2009-06-11 20:14:00,1.773,1.77315,1.77285,1.77305,253600000.0
2009-06-11 20:15:00,1.77295,1.77315,1.77275,1.77295,388000000.0
2009-06-11 20:16:00,1.7731,1.7734,1.773,1.773,270800000.0
2009-06-11 20:17:00,1.77305,1.77335,1.7729,1.773,419000000.0
2009-06-11 20:18:00,1.77315,1.77315,1.77275,1.773,223000000.0
2009-06-11 20:19:00,1.773,1.773,1.7722,1.77225,368800000.0
2009-06-11 20:20:00,1.77225,1.77275,1.77225,1.77245,202400000.0
2009-06-11 20:21:00,1.77245,1.77295,1.7721,1.77275,444000000.0
2009-06-11 20:22:00,1.77275,1.77355,1.7725,1.7735,375400000.0
2009-06-11 20:23:00,1.7735,1.7741,1.7735,1.77395,309400000.0
2009-06-11 20:24:00,1.77395,1.7745,1.77375,1.7745,427200000.0
2009-06-11 20:25:00,1.7745,1.7745,1.77375,1.774,384200000.0
2009-06-11 20:26:00,1.774,1.7741,1.7732,1.77365,336000000.0
2009-06-11 20:27:00,1.7737,1.77385,1.7736,1.7736,184999999.0
2009-06-11 20:28:00,1.77365,1.77375,1.7734,1.7734,121200000.0
2009-06-11 20:29:00,1.7734,1.7736,1.7732,1.7733,403200000.0
2009-06-11 20:30:00,1.7733,1.7735,1.77295,1.7732,240600000.0
2009-06-11 20:31:00,1.7732,1.7734,1.77315,1.77325,217200000.0
2009-06-11 20:32:00,1.77325,1.7733,1.77295,1.7731,438800000.0
2009-06-11 20:33:00,1.77315,1.7735,1.77315,1.77335,259800000.0
2009-06-11 20:34:00,1.7734,1.7737,1.77325,1.7734,383400000.0
2009-06-11 20:35:00,1.77335,1.77365,1.7733,1.77355,259200000.0
2009-06-11 20:36:00,1.77355,1.7736,1.7735,1.77355,62200000.0
2009-06-11 20:37:00,1.77355,1.7738,1.77335,1.7735,175000000.0
2009-06-11 20:38:00,1.77345,1.77375,1.7731,1.77315,517800000.0
2009-06-11 20:39:00,1.77315,1.7735,1.77295,1.7734,416000000.0
2009-06-11 20:40:00,1.7734,1.7739,1.77335,1.77375,306800000.0
2009-06-11 20:41:00,1.77365,1.7739,1.7736,1.7738,372400000.0
2009-06-11 20:42:00,1.77385,1.77435,1.77385,1.7743,397600000.0
2009-06-11 20:43:00,1.77425,1.77515,1.77425,1.775,350800000.0
2009-06-11 20:44:00,1.775,1.7751,1.7747,1.77475,229200000.0
2009-06-11 20:45:00,1.77485,1.775,1.7744,1.7745,375800000.0
2009-06-11 20:46:00,1.7745,1.7754,1.77445,1.77505,601400000.0
2009-06-11 20:47:00,1.7751,1.77545,1.7749,1.77535,628600000.0
2009-06-11 20:48:00,1.7754,1.7755,1.7748,1.7749,489600000.0
2009-06-11 20:49:00,1.7748,1.77505,1.7745,1.77475,347800000.0
2009-06-11 20:50:00,1.7747,1.77475,1.7744,1.7745,116600000.0
2009-06-11 20:51:00,1.7745,1.7746,1.7743,1.7744,270600000.0
2009-06-11 20:52:00,1.7744,1.77445,1.77415,1.7742,210200000.0
2009-06-11 20:53:00,1.7742,1.77425,1.774,1.774,242200000.0
2009-06-11 20:54:00,1.774,1.7744,1.77375,1.77405,424200001.0
2009-06-11 20:55:00,1.77405,1.775,1.77405,1.7746,471000000.0
2009-06-11 20:56:00,1.7746,1.7747,1.7737,1.77385,401200000.0
2009-06-11 20:57:00,1.77385,1.774,1.7734,1.7737,178000000.0
2009-06-11 20:58:00,1.77375,1.77415,1.77325,1.7734,305200000.0
2009-06-11 20:59:00,1.77335,1.7737,1.77335,1.77365,253400000.0
2009-06-11 21:00:00,1.77355,1.77445,1.77355,1.7741,356600000.0
2009-06-11 21:01:00,1.7741,1.7744,1.77375,1.7742,317400000.0
2009-06-11 21:02:00,1.77425,1.77465,1.77425,1.7744,298800000.0
2009-06-11 21:03:00,1.7745,1.7748,1.7743,1.77435,290600000.0
2009-06-11 21:04:00,1.77435,1.7745,1.77385,1.7744,392600000.0
2009-06-11 21:05:00,1.7744,1.77465,1.7743,1.77455,172000000.0
2009-06-11 21:06:00,1.77445,1.7745,1.77415,1.7745,240600000.0
2009-06-11 21:07:00,1.7746,1.77475,1.7742,1.77445,259400000.0
2009-06-11 21:08:00,1.77445,1.7746,1.77415,1.77445,426800000.0
2009-06-11 21:09:00,1.77445,1.77455,1.7742,1.7743,188000000.0
2009-06-11 21:10:00,1.77425,1.7743,1.77405,1.7742,380400000.0
2009-06-11 21:11:00,1.7742,1.77455,1.7742,1.77435,330200000.0
2009-06-11 21:12:00,1.77435,1.7748,1.77435,1.7748,222400000.0
2009-06-11 21:13:00,1.77475,1.7748,1.77385,1.7739,358000000.0
2009-06-11 21:14:00,1.7739,1.77415,1.7737,1.77415,320000000.0
2009-06-11 21:15:00,1.7744,1.7746,1.77435,1.7745,165600000.0
2009-06-11 21:16:00,1.77455,1.7748,1.7745,1.77455,237000000.0
2009-06-11 21:17:00,1.77455,1.7747,1.77445,1.7746,170000000.0
2009-06-11 21:18:00,1.77455,1.7748,1.77445,1.77455,392600000.0
2009-06-11 21:19:00,1.7745,1.77465,1.7744,1.7745,234000000.0
2009-06-11 21:20:00,1.7745,1.77465,1.77445,1.7746,167800000.0
2009-06-11 21:21:00,1.7746,1.7746,1.7739,1.7739,215000000.0
2009-06-11 21:22:00,1.77405,1.77415,1.77385,1.774,348400000.0
2009-06-11 21:23:00,1.774,1.7743,1.7739,1.774,400000000.0
2009-06-11 21:24:00,1.774,1.77425,1.7739,1.77425,326600000.0
2009-06-11 21:25:00,1.77445,1.77445,1.7738,1.77415,49800000.0
2009-06-11 21:26:00,1.7741,1.77425,1.774,1.7741,300000000.0
2009-06-11 21:27:00,1.7741,1.77455,1.7741,1.77455,191400000.0
2009-06-11 21:28:00,1.7747,1.7747,1.77445,1.7745,271400000.0
2009-06-11 21:29:00,1.77455,1.77505,1.7744,1.77445,241400000.0
2009-06-11 21:30:00,1.7744,1.7745,1.7736,1.77385,359800000.0
2009-06-11 21:31:00,1.7739,1.7744,1.7734,1.7736,502800000.0
2009-06-11 21:32:00,1.77355,1.7741,1.77345,1.7739,560800000.0
2009-06-11 21:33:00,1.77385,1.7742,1.7736,1.77405,514000000.0
2009-06-11 21:34:00,1.774,1.7744,1.7738,1.7742,480000000.0
2009-06-11 21:35:00,1.77425,1.77425,1.77405,1.7742,253600000.0
2009-06-11 21:36:00,1.7742,1.7744,1.77395,1.77415,199600000.0
2009-06-11 21:37:00,1.7741,1.7743,1.7741,1.7742,177800000.0
2009-06-11 21:38:00,1.7742,1.77485,1.7742,1.7746,462600000.0
2009-06-11 21:39:00,1.7748,1.7749,1.7743,1.7744,347600000.0
2009-06-11 21:40:00,1.7744,1.77465,1.77435,1.77445,359400000.0
2009-06-11 21:41:00,1.7745,1.7748,1.77445,1.7746,383600000.0
2009-06-11 21:42:00,1.7746,1.7747,1.7744,1.7745,525800000.0
2009-06-11 21:43:00,1.77445,1.7751,1.7744,1.7746,277400000.0
2009-06-11 21:44:00,1.7746,1.77485,1.7745,1.77475,174800000.0
2009-06-11 21:45:00,1.7749,1.7749,1.77445,1.7745,492600000.0
2009-06-11 21:46:00,1.7745,1.77525,1.7745,1.7747,352000000.0
2009-06-11 21:47:00,1.7747,1.77505,1.7746,1.7747,375200000.0
2009-06-11 21:48:00,1.7748,1.7749,1.7747,1.77475,475000002.0
2009-06-11 21:49:00,1.77475,1.77495,1.7747,1.77485,231000000.0
2009-06-11 21:50:00,1.7746,1.77475,1.77455,1.77465,118200000.0
2009-06-11 21:51:00,1.77465,1.77505,1.77455,1.77475,295600000.0
2009-06-11 21:52:00,1.7747,1.7748,1.7745,1.7748,63600000.0
2009-06-11 21:53:00,1.7748,1.7751,1.7746,1.7748,214400000.0
2009-06-11 21:54:00,1.77475,1.77525,1.77435,1.77445,356600000.0
2009-06-11 21:55:00,1.7744,1.77465,1.7742,1.7745,379800000.0
2009-06-11 21:56:00,1.7745,1.775,1.7745,1.7748,299600000.0
2009-06-11 21:57:00,1.7749,1.7749,1.7744,1.77475,326600000.0
2009-06-11 21:58:00,1.77485,1.77595,1.77465,1.77555,328400000.0
2009-06-11 21:59:00,1.77555,1.7756,1.775,1.7754,464200000.0
2009-06-11 22:00:00,1.77545,1.77585,1.77535,1.7757,371000000.0
2009-06-11 22:01:00,1.7757,1.7757,1.77515,1.7753,454400000.0
2009-06-11 22:02:00,1.7754,1.7756,1.77515,1.7756,143400000.0
2009-06-11 22:03:00,1.7756,1.7756,1.77455,1.77525,369000000.0
2009-06-11 22:04:00,1.77515,1.7753,1.77495,1.7752,189400000.0
2009-06-11 22:05:00,1.7752,1.7752,1.77505,1.77505,61600000.0
2009-06-11 22:06:00,1.77505,1.77505,1.7742,1.7747,137800000.0
2009-06-11 22:07:00,1.7747,1.77485,1.77445,1.7747,275000000.0
2009-06-11 22:08:00,1.7747,1.77475,1.7744,1.77465,199200000.0
2009-06-11 22:09:00,1.7747,1.77515,1.77445,1.77495,155400000.0
2009-06-11 22:10:00,1.77505,1.77525,1.7747,1.77495,406200000.0
2009-06-11 22:11:00,1.775,1.7753,1.77495,1.77495,262200001.0
2009-06-11 22:12:00,1.77515,1.77515,1.77495,1.77505,84600000.0
2009-06-11 22:13:00,1.775,1.7751,1.77495,1.77495,62400000.0
2009-06-11 22:14:00,1.7751,1.7753,1.77495,1.775,97600000.0
2009-06-11 22:15:00,1.775,1.77575,1.775,1.7757,313200000.0
2009-06-11 22:16:00,1.7757,1.7757,1.7752,1.77535,206800000.0
2009-06-11 22:17:00,1.77535,1.77545,1.77505,1.7752,261600000.0
2009-06-11 22:18:00,1.7752,1.77545,1.775,1.7752,95400000.0
2009-06-11 22:19:00,1.77515,1.7753,1.7746,1.775,364600000.0
2009-06-11 22:20:00,1.775,1.77545,1.77495,1.77505,228600000.0
2009-06-11 22:21:00,1.77515,1.77525,1.77515,1.7752,107200000.0
2009-06-11 22:22:00,1.77525,1.77535,1.7749,1.7749,129400000.0
2009-06-11 22:23:00,1.7749,1.7752,1.77475,1.77495,153800000.0
2009-06-11 22:24:00,1.77495,1.77515,1.77485,1.77505,89800000.0
2009-06-11 22:25:00,1.77505,1.77515,1.77475,1.77495,131400000.0
2009-06-11 22:26:00,1.77495,1.77525,1.7749,1.7752,57400000.0
2009-06-11 22:27:00,1.7752,1.7752,1.77435,1.7744,191800000.0
2009-06-11 22:28:00,1.7746,1.7746,1.77435,1.7744,87200000.0
2009-06-11 22:29:00,1.7744,1.77465,1.77435,1.7746,166200000.0
2009-06-11 22:30:00,1.7746,1.7751,1.7746,1.7751,88200000.0
2009-06-11 22:31:00,1.7751,1.7751,1.775,1.775,29000000.0
2009-06-11 22:32:00,1.775,1.7751,1.77495,1.77505,145600000.0
2009-06-11 22:33:00,1.77505,1.77505,1.77485,1.7749,93800000.0
2009-06-11 22:34:00,1.7749,1.77495,1.7747,1.7747,112200000.0
2009-06-11 22:35:00,1.7749,1.7749,1.77375,1.77375,107600000.0
2009-06-11 22:36:00,1.774,1.77425,1.774,1.77425,27200000.0
2009-06-11 22:37:00,1.77425,1.7744,1.7741,1.77415,76000000.0
2009-06-11 22:38:00,1.77425,1.775,1.77415,1.77495,153000000.0
2009-06-11 22:39:00,1.77495,1.77495,1.7746,1.7749,43000000.0
2009-06-11 22:40:00,1.77485,1.77485,1.77465,1.77465,54200000.0
2009-06-11 22:41:00,1.7747,1.77505,1.7747,1.7747,190600000.0
2009-06-11 22:42:00,1.775,1.7752,1.77485,1.77485,73000000.0
2009-06-11 22:43:00,1.77485,1.77515,1.77485,1.775,38200000.0
2009-06-11 22:44:00,1.77505,1.77505,1.77415,1.7742,75000000.0
2009-06-11 22:45:00,1.77435,1.7746,1.7743,1.7746,187800000.0
2009-06-11 22:46:00,1.7746,1.7746,1.7744,1.7745,103800000.0
2009-06-11 22:47:00,1.7745,1.7746,1.7744,1.7745,42600000.0
2009-06-11 22:48:00,1.7746,1.7746,1.7744,1.7744,31800000.0
2009-06-11 22:49:00,1.7744,1.7746,1.7744,1.7746,54600000.0
2009-06-11 22:50:00,1.7746,1.77465,1.7746,1.77465,16800000.0
2009-06-11 22:51:00,1.7747,1.7747,1.7744,1.77455,108600000.0
2009-06-11 22:52:00,1.7746,1.7746,1.7745,1.7745,33000000.0
2009-06-11 22:53:00,1.7745,1.7746,1.7745,1.7745,28600000.0
2009-06-11 22:54:00,1.7745,1.7745,1.7744,1.7745,31600000.0
2009-06-11 22:55:00,1.77445,1.77455,1.7743,1.7745,66000000.0
2009-06-11 22:56:00,1.7745,1.7751,1.77445,1.77475,73000000.0
2009-06-11 22:57:00,1.77475,1.77535,1.77455,1.77505,152800000.0
2009-06-11 22:58:00,1.775,1.77505,1.77465,1.77505,65000000.0
2009-06-11 22:59:00,1.77505,1.77575,1.7747,1.7754,96400000.0
2009-06-11 23:00:00,1.77503,1.77503,1.77384,1.7743,173000000.0
2009-06-11 23:01:00,1.77488,1.77553,1.77411,1.77425,114800000.0
2009-06-11 23:02:00,1.77418,1.77418,1.77314,1.77368,121600000.0
2009-06-11 23:03:00,1.77345,1.7743,1.77345,1.7742,55600000.0
2009-06-11 23:04:00,1.7743,1.7743,1.77335,1.7737,55600000.0
2009-06-11 23:05:00,1.77385,1.77395,1.77365,1.77375,69600000.0
2009-06-11 23:06:00,1.7737,1.77375,1.7734,1.7734,53400000.0
2009-06-11 23:07:00,1.77335,1.7736,1.77325,1.7736,76800000.0
2009-06-11 23:08:00,1.7736,1.77405,1.77345,1.774,35400000.0
2009-06-11 23:09:00,1.774,1.7749,1.7738,1.77435,52000000.0
2009-06-11 23:10:00,1.77435,1.77435,1.77355,1.77355,23200000.0
2009-06-11 23:11:00,1.77355,1.774,1.77355,1.77385,36000000.0
2009-06-11 23:12:00,1.77395,1.77525,1.77395,1.7752,15800000.0
2009-06-11 23:13:00,1.77525,1.77525,1.77515,1.77515,4000000.0
2009-06-11 23:14:00,1.7752,1.7752,1.77515,1.7752,14000000.0
2009-06-11 23:15:00,1.7745,1.77463,1.77439,1.77463,114200000.0
2009-06-11 23:16:00,1.7752,1.7752,1.7752,1.7752,6000000.0
2009-06-11 23:17:00,1.7752,1.7752,1.77515,1.77515,5000000.0
2009-06-11 23:18:00,1.7752,1.7752,1.77515,1.77515,16000000.0
2009-06-11 23:19:00,1.7752,1.7752,1.77515,1.77515,10000000.0
2009-06-11 23:20:00,1.77515,1.77565,1.77515,1.77545,19000000.0
2009-06-11 23:21:00,1.7755,1.7756,1.775,1.7751,68200000.0
2009-06-11 23:22:00,1.7751,1.7752,1.77495,1.77515,43600000.0
2009-06-11 23:23:00,1.775,1.77545,1.775,1.7752,31000000.0
2009-06-11 23:24:00,1.77505,1.77525,1.7749,1.7751,41600000.0
2009-06-11 23:25:00,1.77515,1.77515,1.77485,1.77515,24400000.0
2009-06-11 23:26:00,1.7752,1.77535,1.7745,1.77495,58600000.0
2009-06-11 23:27:00,1.7749,1.7749,1.77475,1.77475,10600000.0
2009-06-11 23:28:00,1.77485,1.77485,1.77485,1.77485,1600000.0
2009-06-11 23:29:00,1.77495,1.775,1.77455,1.77455,21000000.0
2009-06-11 23:30:00,1.77475,1.77505,1.77445,1.77455,30400000.0
2009-06-11 23:31:00,1.7747,1.77505,1.7745,1.77475,17600000.0
2009-06-11 23:32:00,1.7748,1.7751,1.7748,1.77505,12000000.0
2009-06-11 23:33:00,1.775,1.775,1.77465,1.77465,8600000.0
2009-06-11 23:34:00,1.7746,1.7746,1.77455,1.77455,24000000.0
2009-06-11 23:35:00,1.7746,1.7746,1.77415,1.7746,43200000.0
2009-06-11 23:36:00,1.7746,1.7746,1.7745,1.7745,3000000.0
2009-06-11 23:37:00,1.7745,1.7745,1.7745,1.7745,1000000.0
2009-06-11 23:38:00,1.7745,1.7746,1.7745,1.7746,2000000.0
2009-06-11 23:39:00,1.7746,1.7746,1.77405,1.7745,12000000.0
2009-06-11 23:40:00,1.7741,1.7741,1.7741,1.7741,6000000.0
2009-06-11 23:41:00,1.7741,1.7741,1.774,1.7741,19600000.0
2009-06-11 23:42:00,1.77374,1.77463,1.77374,1.77455,98600000.0
2009-06-11 23:43:00,1.7741,1.7741,1.7741,1.7741,2000000.0
2009-06-11 23:44:00,1.7741,1.7746,1.7741,1.7746,15600000.0
2009-06-11 23:45:00,1.77445,1.7747,1.77435,1.7746,49200000.0
2009-06-11 23:46:00,1.77455,1.7746,1.7744,1.7745,26000000.0
2009-06-11 23:47:00,1.7745,1.775,1.7745,1.775,23800000.0
2009-06-11 23:48:00,1.775,1.775,1.775,1.775,1000000.0
2009-06-11 23:49:00,1.775,1.775,1.775,1.775,6000000.0
2009-06-11 23:50:00,1.775,1.775,1.775,1.775,2000000.0
2009-06-11 23:51:00,1.775,1.775,1.77495,1.77495,3000000.0
2009-06-11 23:52:00,1.775,1.775,1.77495,1.775,8400000.0
2009-06-11 23:53:00,1.77476,1.77479,1.77434,1.77459,129800000.0
2009-06-11 23:54:00,1.775,1.775,1.77495,1.77495,3000000.0
2009-06-11 23:55:00,1.77454,1.77475,1.77452,1.77468,129600000.0
2009-06-11 23:56:00,1.77495,1.77495,1.7749,1.77495,15800000.0
2009-06-11 23:57:00,1.7751,1.77515,1.77495,1.7751,51200000.0
2009-06-11 23:58:00,1.77515,1.77515,1.775,1.775,8800000.0
2009-06-11 23:59:00,1.775,1.775,1.77495,1.775,14800000.0
2009-06-12 00:00:00,1.775,1.775,1.7749,1.775,35800000.0
2009-06-12 00:01:00,1.775,1.77505,1.7748,1.775,24400000.0
2009-06-12 00:02:00,1.7751,1.77515,1.77485,1.77505,29200000.0
2009-06-12 00:03:00,1.7751,1.7751,1.77485,1.77485,12200000.0
2009-06-12 00:04:00,1.7749,1.7749,1.77485,1.77485,10000000.0
2009-06-12 00:05:00,1.7749,1.7749,1.7745,1.77465,25000000.0
2009-06-12 00:06:00,1.77465,1.77465,1.7745,1.7745,8000000.0
2009-06-12 00:07:00,1.7745,1.7745,1.7734,1.77385,139800000.0
2009-06-12 00:08:00,1.774,1.77415,1.774,1.7741,8200000.0
2009-06-12 00:09:00,1.77415,1.77425,1.77335,1.7742,70400000.0
2009-06-12 00:10:00,1.7743,1.7744,1.7742,1.7744,36400000.0
2009-06-12 00:11:00,1.7744,1.7744,1.7744,1.7744,1000000.0
2009-06-12 00:12:00,1.7744,1.7745,1.774,1.7745,13800000.0
2009-06-12 00:13:00,1.7745,1.7745,1.77445,1.7745,8000000.0
2009-06-12 00:14:00,1.7745,1.7745,1.7744,1.7744,10000000.0
2009-06-12 00:15:00,1.7744,1.7744,1.77395,1.7743,22000000.0
2009-06-12 00:16:00,1.7739,1.7746,1.7739,1.77455,19000000.0
2009-06-12 00:17:00,1.7747,1.77485,1.77465,1.7747,19000000.0
2009-06-12 00:18:00,1.7748,1.7748,1.77475,1.7748,11000000.0
2009-06-12 00:19:00,1.7749,1.775,1.7747,1.7749,11000000.0
2009-06-12 00:20:00,1.775,1.77515,1.77485,1.775,22000000.0
2009-06-12 00:21:00,1.7752,1.7753,1.77515,1.77515,7000000.0
2009-06-12 00:22:00,1.7751,1.7751,1.7744,1.7746,46400000.0
2009-06-12 00:23:00,1.7747,1.77495,1.77445,1.7747,19000000.0
2009-06-12 00:24:00,1.7746,1.7747,1.7746,1.7746,3000000.0
2009-06-12 00:25:00,1.7745,1.7747,1.7744,1.7747,17000000.0
2009-06-12 00:26:00,1.7748,1.7748,1.7748,1.7748,4000000.0
2009-06-12 00:27:00,1.7748,1.7749,1.7748,1.7749,2000000.0
2009-06-12 00:28:00,1.7748,1.7748,1.77475,1.7748,7600000.0
2009-06-12 00:29:00,1.7748,1.7748,1.7748,1.7748,5000000.0
2009-06-12 00:30:00,1.7748,1.7748,1.7748,1.7748,4000000.0
2009-06-12 00:31:00,1.7748,1.775,1.77475,1.775,9000000.0
2009-06-12 00:32:00,1.775,1.775,1.775,1.775,2000000.0
2009-06-12 00:33:00,1.77495,1.7751,1.7743,1.7748,42000000.0
2009-06-12 00:34:00,1.775,1.775,1.775,1.775,4000000.0
2009-06-12 00:35:00,1.775,1.775,1.7748,1.7748,4000000.0
2009-06-12 00:36:00,1.775,1.775,1.7746,1.7747,4000000.0
2009-06-12 00:37:00,1.7748,1.7749,1.7747,1.7749,7000000.0
2009-06-12 00:38:00,1.775,1.775,1.775,1.775,5000000.0
2009-06-12 00:39:00,1.7751,1.7751,1.7749,1.7749,14000000.0
2009-06-12 00:40:00,1.7749,1.7751,1.7749,1.7749,15000000.0
2009-06-12 00:41:00,1.7749,1.7749,1.7747,1.7747,12000000.0
2009-06-12 00:42:00,1.7748,1.7748,1.7748,1.7748,2000000.0
2009-06-12 00:43:00,1.7748,1.7749,1.7748,1.7748,8000000.0
2009-06-12 00:44:00,1.7748,1.7749,1.7745,1.7746,10000000.0
2009-06-12 00:45:00,1.7746,1.7748,1.77425,1.7748,10000000.0
2009-06-12 00:46:00,1.7748,1.7748,1.7747,1.7747,3000000.0
2009-06-12 00:47:00,1.7748,1.7749,1.7747,1.7747,7000000.0
2009-06-12 00:48:00,1.7747,1.7748,1.7747,1.7747,5000000.0
2009-06-12 00:49:00,1.7747,1.7747,1.7747,1.7747,2000000.0
2009-06-12 00:50:00,1.7747,1.7749,1.7747,1.7748,19000000.0
2009-06-12 00:51:00,1.7748,1.7748,1.7743,1.7744,17000000.0
2009-06-12 00:52:00,1.7746,1.7747,1.7746,1.7747,6400000.0
2009-06-12 00:53:00,1.7748,1.7749,1.7746,1.7749,18400000.0
2009-06-12 00:54:00,1.7748,1.775,1.7747,1.775,9000000.0
2009-06-12 00:55:00,1.775,1.775,1.7748,1.775,14000000.0
2009-06-12 00:56:00,1.7748,1.7749,1.7744,1.7746,57000000.0
2009-06-12 00:57:00,1.7748,1.775,1.7745,1.7747,45000000.0
2009-06-12 00:58:00,1.7746,1.7753,1.7744,1.7744,45000000.0
2009-06-12 00:59:00,1.7744,1.775,1.7742,1.7747,59400000.0
2009-06-12 01:00:00,1.7749,1.775,1.7746,1.7748,45200000.0
2009-06-12 01:01:00,1.7748,1.7749,1.7747,1.7748,37000000.0
2009-06-12 01:02:00,1.7748,1.7748,1.7744,1.7746,50000000.0
2009-06-12 01:03:00,1.77412,1.77454,1.77377,1.77454,121200000.0
2009-06-12 01:04:00,1.77442,1.77451,1.77431,1.77442,173800000.0
2009-06-12 01:05:00,1.77395,1.7744,1.77395,1.77431,108000000.0
2009-06-12 01:06:00,1.7749,1.7749,1.7747,1.7747,30800000.0
2009-06-12 01:07:00,1.7746,1.7746,1.7744,1.7744,12800000.0
2009-06-12 01:08:00,1.7745,1.7745,1.77405,1.7743,107600000.0
2009-06-12 01:09:00,1.7744,1.7744,1.7744,1.7744,4000000.0
2009-06-12 01:10:00,1.7745,1.7749,1.7742,1.7744,98200000.0
2009-06-12 01:11:00,1.7744,1.7744,1.77395,1.774,130200000.0
2009-06-12 01:12:00,1.7742,1.7742,1.7741,1.7741,8000000.0
2009-06-12 01:13:00,1.7742,1.7742,1.7741,1.7741,11200000.0
2009-06-12 01:14:00,1.7741,1.7741,1.774,1.774,25800000.0
2009-06-12 01:15:00,1.774,1.7745,1.774,1.7745,26800000.0
2009-06-12 01:16:00,1.7745,1.7745,1.7745,1.7745,20000000.0
2009-06-12 01:17:00,1.7745,1.7746,1.7742,1.7745,59200000.0
2009-06-12 01:18:00,1.7745,1.7745,1.7743,1.7745,29000000.0
2009-06-12 01:19:00,1.7745,1.7746,1.7745,1.7745,44000000.0
2009-06-12 01:20:00,1.7744,1.7744,1.7742,1.7743,26800000.0
2009-06-12 01:21:00,1.7744,1.7744,1.7744,1.7744,4000000.0
2009-06-12 01:22:00,1.7745,1.7745,1.7745,1.7745,13000000.0
2009-06-12 01:23:00,1.7745,1.7745,1.7745,1.7745,8000000.0
2009-06-12 01:24:00,1.7745,1.7745,1.7745,1.7745,4000000.0
2009-06-12 01:25:00,1.7745,1.7745,1.7739,1.7741,120200000.0
2009-06-12 01:26:00,1.7741,1.7743,1.7741,1.7742,31400000.0
2009-06-12 01:27:00,1.7741,1.7741,1.7738,1.7738,73600000.0
2009-06-12 01:28:00,1.7739,1.7742,1.7739,1.774,73000000.0
2009-06-12 01:29:00,1.774,1.774,1.774,1.774,8000000.0
2009-06-12 01:30:00,1.774,1.774,1.774,1.774,4000000.0
2009-06-12 01:31:00,1.77395,1.774,1.77395,1.774,6400000.0
2009-06-12 01:32:00,1.774,1.7743,1.77395,1.7741,47200000.0
2009-06-12 01:33:00,1.7741,1.7742,1.7741,1.7742,15400000.0
2009-06-12 01:34:00,1.7742,1.7742,1.7742,1.7742,11200000.0
2009-06-12 01:35:00,1.7742,1.77425,1.77415,1.7742,13600000.0
2009-06-12 01:36:00,1.7742,1.7742,1.7742,1.7742,36000000.0
2009-06-12 01:37:00,1.7742,1.7742,1.7742,1.7742,48000000.0
2009-06-12 01:38:00,1.7742,1.7744,1.7741,1.7742,90000000.0
2009-06-12 01:39:00,1.7742,1.7743,1.7742,1.7743,21800000.0
2009-06-12 01:40:00,1.7743,1.7744,1.7742,1.7744,27400000.0
2009-06-12 01:41:00,1.7744,1.7745,1.7741,1.7743,37800000.0
2009-06-12 01:42:00,1.7743,1.7745,1.7743,1.7743,26000000.0
2009-06-12 01:43:00,1.7743,1.7745,1.7742,1.7744,102200000.0
2009-06-12 01:44:00,1.7744,1.7744,1.7743,1.7743,74400000.0
2009-06-12 01:45:00,1.7743,1.7744,1.7742,1.7743,95600000.0
2009-06-12 01:46:00,1.77435,1.7744,1.77435,1.77435,52200000.0
2009-06-12 01:47:00,1.7745,1.7745,1.77405,1.7742,89600000.0
2009-06-12 01:48:00,1.7742,1.7743,1.7741,1.7741,112000000.0
2009-06-12 01:49:00,1.7741,1.7741,1.7741,1.7741,24000000.0
2009-06-12 01:50:00,1.7741,1.7741,1.7741,1.7741,24000000.0
2009-06-12 01:51:00,1.7741,1.7741,1.7741,1.7741,12000000.0
2009-06-12 01:52:00,1.7741,1.7741,1.7734,1.7736,148200000.0
2009-06-12 01:53:00,1.77365,1.77395,1.77365,1.77395,27000000.0
2009-06-12 01:54:00,1.77395,1.77395,1.77395,1.77395,27600000.0
2009-06-12 01:55:00,1.77395,1.77405,1.77335,1.7735,53000000.0
2009-06-12 01:56:00,1.77355,1.7739,1.77355,1.7739,49600000.0
2009-06-12 01:57:00,1.77395,1.7747,1.7736,1.77365,168000000.0
2009-06-12 01:58:00,1.7737,1.7742,1.7737,1.774,113200000.0
2009-06-12 01:59:00,1.774,1.77405,1.77375,1.7738,75400000.0
2009-06-12 02:00:00,1.774,1.7744,1.7737,1.7744,204200000.0
2009-06-12 02:01:00,1.77445,1.7745,1.77415,1.77415,125800000.0
2009-06-12 02:02:00,1.77415,1.7745,1.77415,1.7743,78000000.0
2009-06-12 02:03:00,1.7743,1.7743,1.7743,1.7743,8000000.0
2009-06-12 02:04:00,1.7743,1.7745,1.7742,1.7745,93800000.0
2009-06-12 02:05:00,1.7745,1.7745,1.7739,1.7739,116800000.0
2009-06-12 02:06:00,1.774,1.7744,1.77385,1.77385,93800000.0
2009-06-12 02:07:00,1.7739,1.77395,1.77375,1.77375,25000000.0
2009-06-12 02:08:00,1.7738,1.77385,1.7737,1.77385,26400000.0
2009-06-12 02:09:00,1.7739,1.7739,1.77375,1.77375,36600000.0
2009-06-12 02:10:00,1.77375,1.7738,1.77375,1.7738,8000000.0
2009-06-12 02:11:00,1.7738,1.7739,1.77345,1.7736,107400000.0
2009-06-12 02:12:00,1.77365,1.7737,1.77345,1.7736,121800000.0
2009-06-12 02:13:00,1.7736,1.77375,1.77335,1.7735,75000000.0
2009-06-12 02:14:00,1.7735,1.77375,1.7727,1.7731,202800000.0
2009-06-12 02:15:00,1.773,1.773,1.77255,1.77265,96400000.0
2009-06-12 02:16:00,1.7728,1.7733,1.7726,1.7729,211400000.0
2009-06-12 02:17:00,1.7729,1.773,1.7728,1.773,228000000.0
2009-06-12 02:18:00,1.773,1.7734,1.7729,1.773,179400000.0
2009-06-12 02:19:00,1.7732,1.7732,1.7729,1.773,27400000.0
2009-06-12 02:20:00,1.773,1.7735,1.773,1.7735,136400000.0
2009-06-12 02:21:00,1.7735,1.7735,1.7735,1.7735,16000000.0
2009-06-12 02:22:00,1.7735,1.7741,1.7735,1.77405,223200000.0
2009-06-12 02:23:00,1.7741,1.7742,1.77405,1.77405,110200000.0
2009-06-12 02:24:00,1.7741,1.7742,1.77365,1.77365,187600000.0
2009-06-12 02:25:00,1.7737,1.774,1.7733,1.7735,331400000.0
2009-06-12 02:26:00,1.7736,1.7736,1.7733,1.77335,233600000.0
2009-06-12 02:27:00,1.7733,1.7739,1.7732,1.7736,217000000.0
2009-06-12 02:28:00,1.7735,1.77365,1.7732,1.77355,267800000.0
2009-06-12 02:29:00,1.77355,1.7739,1.7733,1.7734,210800000.0
2009-06-12 02:30:00,1.7734,1.7738,1.77325,1.7736,208200000.0
2009-06-12 02:31:00,1.7735,1.7741,1.7734,1.774,135200000.0
2009-06-12 02:32:00,1.774,1.774,1.7735,1.7739,155800000.0
2009-06-12 02:33:00,1.7739,1.7743,1.7737,1.774,166800000.0
2009-06-12 02:34:00,1.77405,1.7743,1.7738,1.7738,84200000.0
2009-06-12 02:35:00,1.7738,1.7746,1.7738,1.7743,209600000.0
2009-06-12 02:36:00,1.7743,1.7746,1.77325,1.7738,311000000.0
2009-06-12 02:37:00,1.7738,1.774,1.7718,1.7731,307200000.0
2009-06-12 02:38:00,1.7731,1.7734,1.77265,1.77265,334600000.0
2009-06-12 02:39:00,1.77265,1.7738,1.77265,1.77355,390000000.0
2009-06-12 02:40:00,1.77355,1.7737,1.77315,1.7734,112400000.0
2009-06-12 02:41:00,1.7734,1.77365,1.77295,1.7736,243200000.0
2009-06-12 02:42:00,1.7736,1.7736,1.77335,1.77355,101400000.0
2009-06-12 02:43:00,1.77355,1.7736,1.77355,1.77355,56400000.0
2009-06-12 02:44:00,1.7735,1.7736,1.7731,1.7735,130000000.0
2009-06-12 02:45:00,1.7735,1.77375,1.7734,1.77355,129800000.0
2009-06-12 02:46:00,1.77355,1.7736,1.77355,1.7736,12800000.0
2009-06-12 02:47:00,1.7736,1.7737,1.77325,1.77335,105200000.0
2009-06-12 02:48:00,1.77335,1.7735,1.77335,1.7734,23800000.0
2009-06-12 02:49:00,1.7734,1.7736,1.7732,1.7733,118000000.0
2009-06-12 02:50:00,1.7734,1.7736,1.77295,1.7733,239600000.0
2009-06-12 02:51:00,1.7733,1.77355,1.7729,1.7729,271600000.0
2009-06-12 02:52:00,1.7727,1.7729,1.7725,1.7725,259400000.0
2009-06-12 02:53:00,1.77255,1.7726,1.77225,1.7725,79400000.0
2009-06-12 02:54:00,1.7725,1.7729,1.7723,1.7727,255800000.0
2009-06-12 02:55:00,1.77275,1.7729,1.77245,1.77265,172200000.0
2009-06-12 02:56:00,1.77265,1.7732,1.7726,1.7728,115400000.0
2009-06-12 02:57:00,1.7728,1.7728,1.77225,1.7727,116200000.0
2009-06-12 02:58:00,1.7727,1.7727,1.7726,1.7726,42400000.0
2009-06-12 02:59:00,1.7726,1.7731,1.7726,1.773,246800000.0
2009-06-12 03:00:00,1.773,1.7732,1.7728,1.7729,210200000.0
2009-06-12 03:01:00,1.7729,1.7731,1.77275,1.77275,174000000.0
2009-06-12 03:02:00,1.77285,1.7729,1.7727,1.7727,153800000.0
2009-06-12 03:03:00,1.77285,1.7733,1.77285,1.7731,79000000.0
2009-06-12 03:04:00,1.773,1.77335,1.77285,1.77285,126800000.0
2009-06-12 03:05:00,1.7727,1.7733,1.7727,1.7732,199600000.0
2009-06-12 03:06:00,1.7732,1.7739,1.7731,1.7735,130400000.0
2009-06-12 03:07:00,1.7734,1.7735,1.77335,1.7734,48200000.0
2009-06-12 03:08:00,1.7734,1.7735,1.7733,1.7734,108000000.0
2009-06-12 03:09:00,1.7736,1.7736,1.7731,1.7732,144400000.0
2009-06-12 03:10:00,1.7732,1.7732,1.77305,1.7731,36800000.0
2009-06-12 03:11:00,1.773,1.773,1.773,1.773,11200000.0
2009-06-12 03:12:00,1.773,1.77305,1.77285,1.77295,186600000.0
2009-06-12 03:13:00,1.77295,1.7735,1.77275,1.77345,313200000.0
2009-06-12 03:14:00,1.77335,1.77335,1.77285,1.773,271600000.0
2009-06-12 03:15:00,1.773,1.7731,1.77285,1.77305,53600000.0
2009-06-12 03:16:00,1.773,1.773,1.7729,1.77295,47800000.0
2009-06-12 03:17:00,1.773,1.77325,1.77295,1.7732,143000000.0
2009-06-12 03:18:00,1.77325,1.77355,1.773,1.77305,285400000.0
2009-06-12 03:19:00,1.773,1.77315,1.773,1.7731,108800000.0
2009-06-12 03:20:00,1.77305,1.7733,1.7728,1.77305,249800000.0
2009-06-12 03:21:00,1.77305,1.7733,1.7729,1.7729,181400000.0
2009-06-12 03:22:00,1.7729,1.77295,1.77285,1.7729,142800000.0
2009-06-12 03:23:00,1.7729,1.77325,1.7729,1.77305,90600000.0
2009-06-12 03:24:00,1.77305,1.77325,1.77305,1.77325,68200000.0
2009-06-12 03:25:00,1.7732,1.7733,1.77295,1.77305,112800000.0
2009-06-12 03:26:00,1.7731,1.77335,1.7729,1.7731,119200000.0
2009-06-12 03:27:00,1.77305,1.77335,1.7729,1.7731,296800000.0
2009-06-12 03:28:00,1.77295,1.77355,1.77295,1.7735,82000000.0
2009-06-12 03:29:00,1.7735,1.77355,1.77325,1.7734,66400000.0
2009-06-12 03:30:00,1.77325,1.7735,1.7731,1.7734,160600000.0
2009-06-12 03:31:00,1.7734,1.77355,1.77315,1.7733,234400000.0
2009-06-12 03:32:00,1.7733,1.77355,1.77315,1.77335,258400000.0
2009-06-12 03:33:00,1.77335,1.7735,1.7732,1.7734,53600000.0
2009-06-12 03:34:00,1.77335,1.77355,1.7733,1.7735,31400000.0
2009-06-12 03:35:00,1.77355,1.77365,1.7734,1.77345,25800000.0
2009-06-12 03:36:00,1.77335,1.7735,1.77335,1.7735,30000000.0
2009-06-12 03:37:00,1.7735,1.77355,1.7733,1.7733,38400000.0
2009-06-12 03:38:00,1.7733,1.77335,1.77325,1.7733,144800000.0
2009-06-12 03:39:00,1.7733,1.77335,1.77325,1.77335,106400000.0
2009-06-12 03:40:00,1.77345,1.77345,1.7734,1.77345,13600000.0
2009-06-12 03:41:00,1.77345,1.77355,1.7734,1.77345,61800000.0
2009-06-12 03:42:00,1.7735,1.7738,1.77335,1.77355,92800000.0
2009-06-12 03:43:00,1.7735,1.7737,1.77335,1.7736,264200000.0
2009-06-12 03:44:00,1.77365,1.7742,1.7736,1.77415,142600000.0
2009-06-12 03:45:00,1.774,1.7741,1.77395,1.77395,136200000.0
2009-06-12 03:46:00,1.77395,1.7741,1.7738,1.77385,341200000.0
2009-06-12 03:47:00,1.7739,1.774,1.77355,1.7737,225000000.0
2009-06-12 03:48:00,1.7737,1.7739,1.7735,1.7738,113200000.0
2009-06-12 03:49:00,1.77385,1.7739,1.77365,1.77365,97800000.0
2009-06-12 03:50:00,1.7737,1.77375,1.77335,1.7734,76200000.0
2009-06-12 03:51:00,1.77335,1.77345,1.77315,1.77315,249200000.0
2009-06-12 03:52:00,1.77325,1.77355,1.77265,1.77265,195200000.0
2009-06-12 03:53:00,1.7726,1.7732,1.7726,1.7732,113200000.0
2009-06-12 03:54:00,1.7732,1.7733,1.773,1.77305,71200000.0
2009-06-12 03:55:00,1.77295,1.77355,1.7729,1.7735,147800000.0
2009-06-12 03:56:00,1.7733,1.77335,1.77315,1.7733,176800000.0
2009-06-12 03:57:00,1.7733,1.77345,1.7733,1.7734,126400000.0
2009-06-12 03:58:00,1.7732,1.7732,1.77295,1.77295,87800000.0
2009-06-12 03:59:00,1.77295,1.77345,1.77295,1.7734,93600000.0
2009-06-12 04:00:00,1.7734,1.77355,1.7733,1.7733,51200000.0
2009-06-12 04:01:00,1.77325,1.7733,1.77275,1.77295,230200000.0
2009-06-12 04:02:00,1.77285,1.77345,1.77285,1.77325,415000000.0
2009-06-12 04:03:00,1.77325,1.77325,1.77265,1.77265,280600000.0
2009-06-12 04:04:00,1.77265,1.77295,1.77265,1.77285,141600000.0
2009-06-12 04:05:00,1.77285,1.7729,1.7727,1.7729,226800000.0
2009-06-12 04:06:00,1.7731,1.77335,1.77285,1.77285,262400000.0
2009-06-12 04:07:00,1.7727,1.7733,1.7727,1.77315,124600000.0
2009-06-12 04:08:00,1.7731,1.77325,1.77285,1.7729,182800000.0
2009-06-12 04:09:00,1.7729,1.7731,1.7728,1.7731,93800000.0
2009-06-12 04:10:00,1.773,1.773,1.7726,1.77275,71200000.0
2009-06-12 04:11:00,1.7729,1.773,1.77255,1.7729,77000000.0
2009-06-12 04:12:00,1.77285,1.773,1.77285,1.77295,43200000.0
2009-06-12 04:13:00,1.77295,1.7736,1.77285,1.7736,102600000.0
2009-06-12 04:14:00,1.77355,1.7736,1.77275,1.7732,152600000.0
2009-06-12 04:15:00,1.7732,1.7733,1.7731,1.77325,69800000.0
2009-06-12 04:16:00,1.77335,1.77335,1.77315,1.7732,87000000.0
2009-06-12 04:17:00,1.7732,1.7733,1.77305,1.77315,47000000.0
2009-06-12 04:18:00,1.77315,1.7732,1.77295,1.7732,97800000.0
2009-06-12 04:19:00,1.7733,1.77345,1.7728,1.7729,192200000.0
2009-06-12 04:20:00,1.7729,1.77315,1.7728,1.7729,133600000.0
2009-06-12 04:21:00,1.77295,1.773,1.7728,1.7728,49400000.0
2009-06-12 04:22:00,1.77285,1.7734,1.7728,1.77315,116800000.0
2009-06-12 04:23:00,1.77315,1.7733,1.77315,1.7733,209200000.0
2009-06-12 04:24:00,1.77315,1.77365,1.77315,1.77355,210200000.0
2009-06-12 04:25:00,1.77385,1.7739,1.7736,1.77375,320400000.0
2009-06-12 04:26:00,1.7735,1.7736,1.7735,1.7735,170800000.0
2009-06-12 04:27:00,1.77312,1.77329,1.77311,1.77313,22000000.0
2009-06-12 04:28:00,1.7735,1.77385,1.7735,1.77385,155800000.0
2009-06-12 04:29:00,1.7739,1.7739,1.7735,1.77375,153200000.0
2009-06-12 04:30:00,1.7737,1.7739,1.7736,1.77385,185600000.0
2009-06-12 04:31:00,1.7738,1.77385,1.77375,1.77385,50600000.0
2009-06-12 04:32:00,1.77385,1.77385,1.7735,1.77355,39200000.0
2009-06-12 04:33:00,1.77355,1.77365,1.77335,1.7735,119800000.0
2009-06-12 04:34:00,1.7735,1.77355,1.7731,1.7731,106400000.0
2009-06-12 04:35:00,1.7731,1.7732,1.77305,1.7732,65800000.0
2009-06-12 04:36:00,1.7732,1.7737,1.7732,1.7737,50400000.0
2009-06-12 04:37:00,1.7737,1.7737,1.7733,1.7733,34400000.0
2009-06-12 04:38:00,1.77305,1.7731,1.77285,1.7729,127800000.0
2009-06-12 04:39:00,1.7729,1.7731,1.77285,1.7731,112800000.0
2009-06-12 04:40:00,1.77315,1.77325,1.773,1.77315,67200000.0
2009-06-12 04:41:00,1.77315,1.7732,1.7731,1.7732,17000000.0
2009-06-12 04:42:00,1.7732,1.7732,1.77295,1.773,93000000.0
2009-06-12 04:43:00,1.773,1.7732,1.7729,1.7731,135600000.0
2009-06-12 04:44:00,1.77315,1.7732,1.77265,1.77265,299600000.0
2009-06-12 04:45:00,1.77275,1.7729,1.7726,1.7727,190400000.0
2009-06-12 04:46:00,1.77265,1.77275,1.7726,1.7726,56800000.0
2009-06-12 04:47:00,1.77255,1.77265,1.77255,1.7726,68400000.0
2009-06-12 04:48:00,1.77265,1.77285,1.77265,1.77275,27200000.0
2009-06-12 04:49:00,1.7727,1.77285,1.7725,1.7726,71400000.0
2009-06-12 04:50:00,1.7725,1.7726,1.77215,1.7725,130400000.0
2009-06-12 04:51:00,1.77255,1.7727,1.7721,1.77215,112000000.0
2009-06-12 04:52:00,1.7722,1.7723,1.772,1.77215,143800000.0
2009-06-12 04:53:00,1.77215,1.77215,1.7717,1.7718,146400000.0
2009-06-12 04:54:00,1.7719,1.77215,1.7718,1.77205,73400000.0
2009-06-12 04:55:00,1.77205,1.77235,1.77195,1.77215,145600000.0
2009-06-12 04:56:00,1.7722,1.7723,1.772,1.77215,91200000.0
2009-06-12 04:57:00,1.77225,1.7726,1.77205,1.77215,245200000.0
2009-06-12 04:58:00,1.77265,1.77295,1.7725,1.7728,89200000.0
2009-06-12 04:59:00,1.7728,1.7728,1.77255,1.7727,117600000.0
2009-06-12 05:00:00,1.7727,1.7727,1.77205,1.7723,135000000.0
2009-06-12 05:01:00,1.7723,1.7723,1.7722,1.77225,69000000.0
2009-06-12 05:02:00,1.77225,1.77245,1.77215,1.7724,53200000.0
2009-06-12 05:03:00,1.77245,1.77265,1.77235,1.77265,38400000.0
2009-06-12 05:04:00,1.7724,1.7725,1.7724,1.77245,56200000.0
2009-06-12 05:05:00,1.77245,1.77265,1.77245,1.77265,26400000.0
2009-06-12 05:06:00,1.77265,1.77275,1.77265,1.77265,22000000.0
2009-06-12 05:07:00,1.7728,1.77315,1.7728,1.77285,150000000.0
2009-06-12 05:08:00,1.77295,1.77295,1.77295,1.77295,8000000.0
2009-06-12 05:09:00,1.773,1.773,1.7729,1.77295,32000000.0
2009-06-12 05:10:00,1.77295,1.773,1.77255,1.77285,104400000.0
2009-06-12 05:11:00,1.77285,1.77295,1.77265,1.7728,47400000.0
2009-06-12 05:12:00,1.7728,1.7728,1.7725,1.7726,21600000.0
2009-06-12 05:13:00,1.7726,1.77265,1.77225,1.77225,97200000.0
2009-06-12 05:14:00,1.77235,1.77245,1.7722,1.7723,50200000.0
2009-06-12 05:15:00,1.7723,1.7725,1.7722,1.7725,58600000.0
2009-06-12 05:16:00,1.7725,1.7726,1.77215,1.77215,83400000.0
2009-06-12 05:17:00,1.7722,1.7724,1.772,1.7721,79800000.0
2009-06-12 05:18:00,1.77205,1.77235,1.77195,1.77215,190600000.0
2009-06-12 05:19:00,1.77215,1.7722,1.77205,1.77215,67200000.0
2009-06-12 05:20:00,1.77215,1.77235,1.7719,1.7723,52200000.0
2009-06-12 05:21:00,1.77225,1.77255,1.772,1.77215,141000000.0
2009-06-12 05:22:00,1.77215,1.7726,1.77215,1.77245,174400000.0
2009-06-12 05:23:00,1.77235,1.7727,1.7723,1.7723,100400000.0
2009-06-12 05:24:00,1.7723,1.77235,1.7722,1.7723,41000000.0
2009-06-12 05:25:00,1.77215,1.7726,1.77215,1.7725,59200000.0
2009-06-12 05:26:00,1.7726,1.77265,1.77245,1.7726,41600000.0
2009-06-12 05:27:00,1.7726,1.77285,1.772,1.77285,129400000.0
2009-06-12 05:28:00,1.77265,1.7727,1.77205,1.77205,82600000.0
2009-06-12 05:29:00,1.77205,1.7723,1.7718,1.7723,158000000.0
2009-06-12 05:30:00,1.7723,1.7726,1.7722,1.7725,43600000.0
2009-06-12 05:31:00,1.7725,1.7725,1.77215,1.77235,17200000.0
2009-06-12 05:32:00,1.7722,1.7725,1.77215,1.77235,30200000.0
2009-06-12 05:33:00,1.7724,1.7725,1.77235,1.77245,19000000.0
2009-06-12 05:34:00,1.7725,1.77265,1.77235,1.7725,71400000.0
2009-06-12 05:35:00,1.7728,1.77285,1.7727,1.7728,15000000.0
2009-06-12 05:36:00,1.7727,1.7727,1.7725,1.7725,72800000.0
2009-06-12 05:37:00,1.7725,1.7727,1.7725,1.7726,67600000.0
2009-06-12 05:38:00,1.77255,1.77255,1.77235,1.77245,187800000.0
2009-06-12 05:39:00,1.7724,1.77275,1.77235,1.77255,175800000.0
2009-06-12 05:40:00,1.77255,1.77265,1.7724,1.7725,187600000.0
2009-06-12 05:41:00,1.77255,1.7727,1.77245,1.77255,155600000.0
2009-06-12 05:42:00,1.7726,1.7728,1.77245,1.77255,143800000.0
2009-06-12 05:43:00,1.77235,1.7726,1.77205,1.7722,270800000.0
2009-06-12 05:44:00,1.77225,1.77225,1.77165,1.7719,188000000.0
2009-06-12 05:45:00,1.77185,1.77205,1.77165,1.7719,313400000.0
2009-06-12 05:46:00,1.7719,1.77225,1.77185,1.77205,259800000.0
2009-06-12 05:47:00,1.772,1.77215,1.7719,1.77205,199600000.0
2009-06-12 05:48:00,1.77195,1.77225,1.7719,1.77205,106800000.0
2009-06-12 05:49:00,1.77205,1.7723,1.7717,1.7718,205000000.0
2009-06-12 05:50:00,1.77185,1.77215,1.7717,1.77185,140000000.0
2009-06-12 05:51:00,1.77185,1.77185,1.7715,1.77165,158800000.0
2009-06-12 05:52:00,1.7717,1.77175,1.7713,1.77135,95200000.0
2009-06-12 05:53:00,1.77135,1.7717,1.77135,1.7714,53800000.0
2009-06-12 05:54:00,1.7715,1.7721,1.7715,1.7721,19200000.0
2009-06-12 05:55:00,1.7721,1.7721,1.77165,1.7718,66800000.0
2009-06-12 05:56:00,1.7718,1.77205,1.7718,1.77205,13600000.0
2009-06-12 05:57:00,1.7721,1.7721,1.772,1.77205,4800000.0
2009-06-12 05:58:00,1.77195,1.772,1.7717,1.77185,152800000.0
2009-06-12 05:59:00,1.7719,1.7721,1.77185,1.77195,157400000.0
2009-06-12 06:00:00,1.77195,1.7722,1.77185,1.77215,157800000.0
2009-06-12 06:01:00,1.77215,1.7728,1.77215,1.7726,291000000.0
2009-06-12 06:02:00,1.7726,1.77285,1.7724,1.77275,65400000.0
2009-06-12 06:03:00,1.77265,1.77345,1.7726,1.7726,248200000.0
2009-06-12 06:04:00,1.77275,1.7729,1.77255,1.7726,109600000.0
2009-06-12 06:05:00,1.7726,1.773,1.77245,1.77275,306400000.0
2009-06-12 06:06:00,1.77275,1.77315,1.77265,1.7729,266400000.0
2009-06-12 06:07:00,1.77305,1.7732,1.772,1.7724,387400000.0
2009-06-12 06:08:00,1.77245,1.7728,1.7719,1.77245,389400000.0
2009-06-12 06:09:00,1.77255,1.7731,1.77235,1.7729,410200000.0
2009-06-12 06:10:00,1.7729,1.7733,1.7728,1.7728,113400000.0
2009-06-12 06:11:00,1.7729,1.7729,1.7719,1.77245,87200000.0
2009-06-12 06:12:00,1.77255,1.77255,1.77155,1.77195,120800000.0
2009-06-12 06:13:00,1.7719,1.7723,1.7719,1.77215,179600000.0
2009-06-12 06:14:00,1.7722,1.77255,1.77205,1.7724,102400000.0
2009-06-12 06:15:00,1.77235,1.77275,1.7722,1.77265,153800000.0
2009-06-12 06:16:00,1.7726,1.77265,1.77215,1.7726,96000000.0
2009-06-12 06:17:00,1.7725,1.77275,1.7723,1.7725,63400000.0
2009-06-12 06:18:00,1.7725,1.7725,1.77215,1.7722,53000000.0
2009-06-12 06:19:00,1.7726,1.7729,1.77235,1.77275,121400000.0
2009-06-12 06:20:00,1.77245,1.77245,1.77205,1.7721,87400000.0
2009-06-12 06:21:00,1.7724,1.7726,1.7721,1.7722,147600000.0
2009-06-12 06:22:00,1.7722,1.7723,1.77215,1.77225,41600000.0
2009-06-12 06:23:00,1.7722,1.7722,1.77195,1.77205,38400000.0
2009-06-12 06:24:00,1.77205,1.7727,1.772,1.7727,11000000.0
2009-06-12 06:25:00,1.77265,1.77275,1.77235,1.7724,37200000.0
2009-06-12 06:26:00,1.77245,1.773,1.7724,1.7725,77800000.0
2009-06-12 06:27:00,1.7725,1.7727,1.77245,1.77265,43400000.0
2009-06-12 06:28:00,1.7726,1.77265,1.7724,1.77245,16800000.0
2009-06-12 06:29:00,1.77221,1.77246,1.77216,1.77228,256600000.0
2009-06-12 06:30:00,1.77265,1.77265,1.7725,1.7725,7000000.0
2009-06-12 06:31:00,1.7724,1.7725,1.7724,1.7725,41000000.0
2009-06-12 06:32:00,1.7725,1.7726,1.7723,1.7723,58600000.0
2009-06-12 06:33:00,1.7723,1.77275,1.77215,1.7725,77000000.0
2009-06-12 06:34:00,1.7725,1.7725,1.7724,1.77245,29000000.0
2009-06-12 06:35:00,1.7725,1.7725,1.77225,1.7725,118200000.0
2009-06-12 06:36:00,1.7725,1.7727,1.77235,1.77245,134000000.0
2009-06-12 06:37:00,1.77245,1.7725,1.77235,1.7724,122000000.0
2009-06-12 06:38:00,1.77245,1.7725,1.77235,1.77245,88200000.0
2009-06-12 06:39:00,1.77235,1.77245,1.77225,1.77235,57000000.0
2009-06-12 06:40:00,1.77235,1.773,1.7722,1.77295,157200000.0
2009-06-12 06:41:00,1.77295,1.773,1.7725,1.7728,51800000.0
2009-06-12 06:42:00,1.77285,1.77295,1.77255,1.77255,43600000.0
2009-06-12 06:43:00,1.77255,1.77265,1.77255,1.77265,51600000.0
2009-06-12 06:44:00,1.77265,1.77265,1.7725,1.7725,27600000.0
2009-06-12 06:45:00,1.7725,1.77255,1.7723,1.77245,147600000.0
2009-06-12 06:46:00,1.7722,1.77225,1.77213,1.7722,125200000.0
2009-06-12 06:47:00,1.77235,1.77245,1.77235,1.77245,22000000.0
2009-06-12 06:48:00,1.7724,1.77245,1.7724,1.7724,17200000.0
2009-06-12 06:49:00,1.77245,1.77245,1.77245,1.77245,1000000.0
2009-06-12 06:50:00,1.77245,1.7725,1.77225,1.77225,41600000.0
2009-06-12 06:51:00,1.77225,1.7726,1.77215,1.77225,122400000.0
2009-06-12 06:52:00,1.7725,1.7727,1.77245,1.77255,155200000.0
2009-06-12 06:53:00,1.77255,1.7726,1.77245,1.7725,59600000.0
2009-06-12 06:54:00,1.7725,1.7726,1.7723,1.7725,129600000.0
2009-06-12 06:55:00,1.7725,1.7727,1.7724,1.77265,100000000.0
2009-06-12 06:56:00,1.7727,1.7727,1.77255,1.77265,25600000.0
2009-06-12 06:57:00,1.77265,1.7727,1.7726,1.7726,12000000.0
2009-06-12 06:58:00,1.77235,1.77265,1.77235,1.7724,54600000.0
2009-06-12 06:59:00,1.7724,1.7725,1.77235,1.77235,100400000.0
2009-06-12 07:00:00,1.7724,1.77245,1.77235,1.77235,62400000.0
2009-06-12 07:01:00,1.77235,1.7725,1.77185,1.77225,172800000.0
2009-06-12 07:02:00,1.77225,1.77245,1.7722,1.77245,45200000.0
2009-06-12 07:03:00,1.7724,1.77255,1.7718,1.77205,174200000.0
2009-06-12 07:04:00,1.77215,1.77215,1.77195,1.77215,26000000.0
2009-06-12 07:05:00,1.77215,1.77225,1.77215,1.7722,31000000.0
2009-06-12 07:06:00,1.77235,1.77295,1.7723,1.77265,55800000.0
2009-06-12 07:07:00,1.77255,1.7726,1.77195,1.7726,236800000.0
2009-06-12 07:08:00,1.7726,1.77295,1.7726,1.7729,157400000.0
2009-06-12 07:09:00,1.77285,1.7731,1.77285,1.7731,50400000.0
2009-06-12 07:10:00,1.7731,1.7731,1.7728,1.77285,87400000.0
2009-06-12 07:11:00,1.773,1.7731,1.7729,1.773,53400000.0
2009-06-12 07:12:00,1.7731,1.77345,1.7729,1.7733,61600000.0
2009-06-12 07:13:00,1.77325,1.7735,1.77315,1.77335,46400000.0
2009-06-12 07:14:00,1.7734,1.7734,1.7732,1.7732,11200000.0
2009-06-12 07:15:00,1.77325,1.7739,1.77325,1.7735,139400000.0
2009-06-12 07:16:00,1.7735,1.7747,1.77345,1.77465,138400000.0
2009-06-12 07:17:00,1.77465,1.77465,1.77415,1.7743,73400000.0
2009-06-12 07:18:00,1.7745,1.77465,1.77435,1.7745,121800000.0
2009-06-12 07:19:00,1.77445,1.7748,1.7744,1.7747,66800000.0
2009-06-12 07:20:00,1.7747,1.77485,1.7746,1.7746,27000000.0
2009-06-12 07:21:00,1.7745,1.7748,1.7745,1.7746,72200000.0
2009-06-12 07:22:00,1.7746,1.77485,1.7746,1.7747,43000000.0
2009-06-12 07:23:00,1.77465,1.77475,1.77455,1.77455,20000000.0
2009-06-12 07:24:00,1.77465,1.77465,1.77445,1.77455,15400000.0
2009-06-12 07:25:00,1.7745,1.77485,1.7745,1.77485,37000000.0
2009-06-12 07:26:00,1.7748,1.7751,1.77475,1.77495,30800000.0
2009-06-12 07:27:00,1.77525,1.77525,1.77475,1.7751,107800000.0
2009-06-12 07:28:00,1.77515,1.7758,1.77515,1.7757,178000000.0
2009-06-12 07:29:00,1.7756,1.77575,1.7754,1.7754,79600000.0
2009-06-12 07:30:00,1.77545,1.7756,1.77525,1.77535,63800000.0
2009-06-12 07:31:00,1.7753,1.7753,1.7753,1.7753,8000000.0
2009-06-12 07:32:00,1.7755,1.7757,1.77535,1.77555,186200000.0
2009-06-12 07:33:00,1.7756,1.77565,1.77495,1.77495,167200000.0
2009-06-12 07:34:00,1.7751,1.77545,1.7751,1.77525,187200000.0
2009-06-12 07:35:00,1.77525,1.7754,1.775,1.775,39200000.0
2009-06-12 07:36:00,1.77495,1.7751,1.77485,1.7751,136600000.0
2009-06-12 07:37:00,1.7751,1.77525,1.77505,1.77515,95000000.0
2009-06-12 07:38:00,1.7751,1.7756,1.77495,1.7754,56200000.0
2009-06-12 07:39:00,1.7754,1.77555,1.77515,1.77525,154200000.0
2009-06-12 07:40:00,1.77525,1.7755,1.77515,1.77525,171600000.0
2009-06-12 07:41:00,1.77525,1.7754,1.77515,1.77525,137000000.0
2009-06-12 07:42:00,1.77525,1.7754,1.775,1.77505,290800000.0
2009-06-12 07:43:00,1.77505,1.77515,1.7748,1.7748,113600000.0
2009-06-12 07:44:00,1.7748,1.77515,1.77475,1.77495,61600000.0
2009-06-12 07:45:00,1.775,1.7753,1.77485,1.7752,68000000.0
2009-06-12 07:46:00,1.7752,1.7752,1.7748,1.775,81000000.0
2009-06-12 07:47:00,1.77505,1.7755,1.77495,1.775,166600000.0
2009-06-12 07:48:00,1.7749,1.77525,1.7748,1.77515,62200000.0
2009-06-12 07:49:00,1.77515,1.7752,1.7751,1.7752,66600000.0
2009-06-12 07:50:00,1.77515,1.77525,1.77495,1.77515,65000000.0
2009-06-12 07:51:00,1.7752,1.77535,1.77505,1.77525,35200000.0
2009-06-12 07:52:00,1.77525,1.77525,1.775,1.77515,14400000.0
2009-06-12 07:53:00,1.7752,1.776,1.77495,1.7753,221600000.0
2009-06-12 07:54:00,1.77525,1.77565,1.77525,1.7754,85800000.0
2009-06-12 07:55:00,1.7754,1.7754,1.77525,1.77535,92800000.0
2009-06-12 07:56:00,1.77535,1.7754,1.77525,1.7753,35600000.0
2009-06-12 07:57:00,1.77525,1.77535,1.77515,1.77525,54200000.0
2009-06-12 07:58:00,1.7753,1.7753,1.775,1.77515,80400000.0
2009-06-12 07:59:00,1.77515,1.77555,1.77515,1.77555,80800000.0
2009-06-12 08:00:00,1.7753,1.77595,1.7752,1.77575,197000000.0
2009-06-12 08:01:00,1.7759,1.77685,1.7757,1.7762,105800000.0
2009-06-12 08:02:00,1.7762,1.7765,1.77595,1.77625,245200000.0
2009-06-12 08:03:00,1.7762,1.7767,1.7761,1.7765,191000000.0
2009-06-12 08:04:00,1.7765,1.77685,1.77635,1.7766,109000000.0
2009-06-12 08:05:00,1.7766,1.77665,1.7761,1.77625,127400000.0
2009-06-12 08:06:00,1.77625,1.77655,1.77615,1.77645,99000000.0
2009-06-12 08:07:00,1.77645,1.7766,1.7763,1.77635,96000000.0
2009-06-12 08:08:00,1.7763,1.77645,1.7763,1.7764,156800000.0
2009-06-12 08:09:00,1.77635,1.77655,1.77635,1.77655,94800000.0
2009-06-12 08:10:00,1.7765,1.77655,1.7762,1.7763,80800000.0
2009-06-12 08:11:00,1.77625,1.77655,1.7759,1.776,58800000.0
2009-06-12 08:12:00,1.77605,1.77605,1.7756,1.7757,73800000.0
2009-06-12 08:13:00,1.77575,1.77575,1.7748,1.7753,151600000.0
2009-06-12 08:14:00,1.77515,1.77645,1.77515,1.77615,337800000.0
2009-06-12 08:15:00,1.7762,1.7766,1.776,1.77645,237000000.0
2009-06-12 08:16:00,1.7764,1.777,1.7764,1.777,170600000.0
2009-06-12 08:17:00,1.77695,1.77695,1.7766,1.7768,192800000.0
2009-06-12 08:18:00,1.7768,1.7773,1.77645,1.7765,183400000.0
2009-06-12 08:19:00,1.77645,1.77675,1.7764,1.7765,256000000.0
2009-06-12 08:20:00,1.77655,1.7768,1.77645,1.7767,110600000.0
2009-06-12 08:21:00,1.7767,1.7767,1.77595,1.7762,143000000.0
2009-06-12 08:22:00,1.7762,1.7769,1.7762,1.7767,168600000.0
2009-06-12 08:23:00,1.77675,1.7773,1.77635,1.77675,276600000.0
2009-06-12 08:24:00,1.77665,1.77725,1.77665,1.77725,199000000.0
2009-06-12 08:25:00,1.77725,1.7781,1.7772,1.77765,145000000.0
2009-06-12 08:26:00,1.77755,1.7777,1.77725,1.7774,152000000.0
2009-06-12 08:27:00,1.7774,1.77795,1.77735,1.77785,201000000.0
2009-06-12 08:28:00,1.7779,1.7779,1.7768,1.7775,306400000.0
2009-06-12 08:29:00,1.77755,1.7776,1.7772,1.77745,350200000.0
2009-06-12 08:30:00,1.77745,1.7777,1.77725,1.7776,203600000.0
2009-06-12 08:31:00,1.7776,1.7776,1.777,1.77745,178200000.0
2009-06-12 08:32:00,1.77745,1.77765,1.77725,1.7773,80000000.0
2009-06-12 08:33:00,1.77735,1.7779,1.777,1.77775,96800000.0
2009-06-12 08:34:00,1.7778,1.77785,1.7769,1.77715,198600000.0
2009-06-12 08:35:00,1.77715,1.77715,1.77645,1.77665,145200000.0
2009-06-12 08:36:00,1.77685,1.77695,1.77625,1.7763,97000000.0
2009-06-12 08:37:00,1.7763,1.7764,1.77605,1.7761,149400000.0
2009-06-12 08:38:00,1.7761,1.7761,1.77585,1.7759,39800000.0
2009-06-12 08:39:00,1.77585,1.776,1.77565,1.7758,186000000.0
2009-06-12 08:40:00,1.77585,1.776,1.7756,1.77575,224800000.0
2009-06-12 08:41:00,1.77575,1.77585,1.77555,1.77555,127800000.0
2009-06-12 08:42:00,1.7753,1.7758,1.77465,1.77515,342400000.0
2009-06-12 08:43:00,1.77535,1.7761,1.77515,1.77605,267600000.0
2009-06-12 08:44:00,1.7759,1.77595,1.77515,1.77525,225200000.0
2009-06-12 08:45:00,1.77525,1.7754,1.77475,1.77505,304600000.0
2009-06-12 08:46:00,1.77495,1.77565,1.7748,1.77565,237800000.0
2009-06-12 08:47:00,1.77565,1.7758,1.7753,1.77545,246400000.0
2009-06-12 08:48:00,1.7755,1.77615,1.77545,1.77615,154800000.0
2009-06-12 08:49:00,1.77615,1.7762,1.7756,1.77565,232400000.0
2009-06-12 08:50:00,1.7756,1.7757,1.77525,1.77545,392400000.0
2009-06-12 08:51:00,1.7754,1.77545,1.775,1.77505,120400000.0
2009-06-12 08:52:00,1.77505,1.77505,1.77485,1.7749,186400000.0
2009-06-12 08:53:00,1.7749,1.77505,1.7745,1.7746,298000000.0
2009-06-12 08:54:00,1.7746,1.775,1.7744,1.77465,300400000.0
2009-06-12 08:55:00,1.7746,1.775,1.7737,1.7739,318400000.0
2009-06-12 08:56:00,1.7739,1.7741,1.7734,1.77385,367200000.0
2009-06-12 08:57:00,1.7739,1.77405,1.77365,1.7737,281600000.0
2009-06-12 08:58:00,1.7737,1.77435,1.7735,1.77365,360600000.0
2009-06-12 08:59:00,1.7736,1.7738,1.77335,1.7736,334200000.0
2009-06-12 09:00:00,1.77355,1.77395,1.7733,1.7733,371200000.0
2009-06-12 09:01:00,1.7733,1.7735,1.7723,1.77235,445400001.0
2009-06-12 09:02:00,1.77235,1.77265,1.7721,1.77245,228400000.0
2009-06-12 09:03:00,1.77245,1.77245,1.77175,1.7718,303000000.0
2009-06-12 09:04:00,1.7718,1.7724,1.77175,1.77185,538000000.0
2009-06-12 09:05:00,1.77185,1.77185,1.77025,1.7703,527400000.0
2009-06-12 09:06:00,1.77045,1.7707,1.7699,1.77015,410800000.0
2009-06-12 09:07:00,1.77015,1.77035,1.76945,1.7697,503400000.0
2009-06-12 09:08:00,1.76975,1.77085,1.76965,1.7706,168000000.0
2009-06-12 09:09:00,1.7706,1.77065,1.77025,1.7703,137400000.0
2009-06-12 09:10:00,1.7703,1.77095,1.76995,1.77065,305400000.0
2009-06-12 09:11:00,1.7707,1.77085,1.77005,1.7707,450800000.0
2009-06-12 09:12:00,1.77085,1.771,1.77065,1.7709,167200000.0
2009-06-12 09:13:00,1.77095,1.771,1.77025,1.7703,214000000.0
2009-06-12 09:14:00,1.7703,1.7714,1.7701,1.7711,283200000.0
2009-06-12 09:15:00,1.7711,1.7711,1.77015,1.77045,363600000.0
2009-06-12 09:16:00,1.7704,1.7708,1.7699,1.7705,311800000.0
2009-06-12 09:17:00,1.77045,1.77095,1.77045,1.77085,323799999.0
2009-06-12 09:18:00,1.77085,1.77095,1.77045,1.77055,267200000.0
2009-06-12 09:19:00,1.77055,1.77125,1.7704,1.77125,354600000.0
2009-06-12 09:20:00,1.77115,1.77155,1.7707,1.7712,341200000.0
2009-06-12 09:21:00,1.7712,1.77155,1.77095,1.77105,178800000.0
2009-06-12 09:22:00,1.77125,1.7719,1.77095,1.7719,156000000.0
2009-06-12 09:23:00,1.7719,1.772,1.7715,1.77175,178200000.0
2009-06-12 09:24:00,1.7718,1.77185,1.77135,1.7716,122000000.0
2009-06-12 09:25:00,1.7716,1.772,1.77145,1.7719,171799998.0
2009-06-12 09:26:00,1.7719,1.77225,1.7717,1.7719,274200000.0
2009-06-12 09:27:00,1.77185,1.7723,1.7716,1.77205,261800000.0
2009-06-12 09:28:00,1.772,1.77235,1.77185,1.7722,430600000.0
2009-06-12 09:29:00,1.7721,1.77225,1.7719,1.772,284000000.0
2009-06-12 09:30:00,1.77175,1.772,1.77145,1.77145,327200000.0
2009-06-12 09:31:00,1.77145,1.77145,1.77115,1.77135,116800000.0
2009-06-12 09:32:00,1.77125,1.7716,1.77085,1.7709,426000000.0
2009-06-12 09:33:00,1.77085,1.77125,1.7704,1.77075,468400000.0
2009-06-12 09:34:00,1.7707,1.7711,1.77065,1.77085,362200000.0
2009-06-12 09:35:00,1.7709,1.77135,1.7706,1.7713,260599999.0
2009-06-12 09:36:00,1.7712,1.77145,1.77055,1.77075,372600000.0
2009-06-12 09:37:00,1.7707,1.7708,1.77035,1.7705,202200000.0
2009-06-12 09:38:00,1.7705,1.7714,1.7704,1.77115,289400000.0
2009-06-12 09:39:00,1.77115,1.77145,1.7703,1.77135,310200000.0
2009-06-12 09:40:00,1.77135,1.77135,1.7703,1.77075,436600001.0
2009-06-12 09:41:00,1.77075,1.77115,1.7707,1.77075,202200000.0
2009-06-12 09:42:00,1.7707,1.7715,1.7707,1.77135,246600000.0
2009-06-12 09:43:00,1.77135,1.77225,1.7712,1.772,144700000.0
2009-06-12 09:44:00,1.77195,1.7723,1.77175,1.77215,238800000.0
2009-06-12 09:45:00,1.77215,1.77235,1.7718,1.77235,162400000.0
2009-06-12 09:46:00,1.77235,1.77285,1.7723,1.7728,330800000.0
2009-06-12 09:47:00,1.77275,1.7731,1.7723,1.7728,451800000.0
2009-06-12 09:48:00,1.7728,1.7728,1.7721,1.7722,398800000.0
2009-06-12 09:49:00,1.77215,1.7726,1.77205,1.77225,287400000.0
2009-06-12 09:50:00,1.77215,1.7724,1.77215,1.7722,265000000.0
2009-06-12 09:51:00,1.7722,1.77245,1.77195,1.7724,238800000.0
2009-06-12 09:52:00,1.7724,1.7726,1.77235,1.7725,185000000.0
2009-06-12 09:53:00,1.7725,1.7729,1.77235,1.7726,362800000.0
2009-06-12 09:54:00,1.7727,1.7728,1.7723,1.7723,409800000.0
2009-06-12 09:55:00,1.77235,1.77285,1.77225,1.77285,287200000.0
2009-06-12 09:56:00,1.7727,1.77295,1.77255,1.77265,302600000.0
2009-06-12 09:57:00,1.77265,1.77295,1.77255,1.77285,338400000.0
2009-06-12 09:58:00,1.7728,1.77295,1.77265,1.7729,384600000.0
2009-06-12 09:59:00,1.773,1.7736,1.77205,1.77205,271200000.0
2009-06-12 10:00:00,1.772,1.7726,1.772,1.77255,293000000.0
2009-06-12 10:01:00,1.7726,1.77305,1.77255,1.77275,288800000.0
2009-06-12 10:02:00,1.77275,1.7731,1.7727,1.7731,176800000.0
2009-06-12 10:03:00,1.7731,1.7731,1.7718,1.77185,342800000.0
2009-06-12 10:04:00,1.77185,1.77255,1.77165,1.77205,363200000.0
2009-06-12 10:05:00,1.77205,1.77225,1.77135,1.77225,309800000.0
2009-06-12 10:06:00,1.77225,1.7723,1.7712,1.7715,312200000.0
2009-06-12 10:07:00,1.77145,1.77175,1.77135,1.7716,218200000.0
2009-06-12 10:08:00,1.7716,1.77205,1.77155,1.7719,211400000.0
2009-06-12 10:09:00,1.77185,1.77185,1.7713,1.77165,180400000.0
2009-06-12 10:10:00,1.77165,1.7718,1.7714,1.7717,252800000.0
2009-06-12 10:11:00,1.7717,1.7722,1.77155,1.77185,238200000.0
2009-06-12 10:12:00,1.77195,1.77215,1.77185,1.77205,146000000.0
2009-06-12 10:13:00,1.77205,1.7725,1.77205,1.7725,210800000.0
2009-06-12 10:14:00,1.7725,1.7727,1.77245,1.77255,135400000.0
2009-06-12 10:15:00,1.77275,1.7729,1.7724,1.7725,121200000.0
2009-06-12 10:16:00,1.7725,1.7727,1.77215,1.7725,125400000.0
2009-06-12 10:17:00,1.7727,1.7727,1.77235,1.77235,48600000.0
2009-06-12 10:18:00,1.77235,1.7726,1.77225,1.77235,121200000.0
2009-06-12 10:19:00,1.77255,1.77255,1.7721,1.7722,247800000.0
2009-06-12 10:20:00,1.77225,1.77255,1.7722,1.7723,194600000.0
2009-06-12 10:21:00,1.7723,1.7725,1.77195,1.7721,122200000.0
2009-06-12 10:22:00,1.772,1.7725,1.772,1.7724,207000000.0
2009-06-12 10:23:00,1.77235,1.7725,1.77225,1.7724,151400000.0
2009-06-12 10:24:00,1.7724,1.7724,1.7722,1.7723,80600000.0
2009-06-12 10:25:00,1.7723,1.7727,1.7723,1.77265,123800000.0
2009-06-12 10:26:00,1.7726,1.77265,1.77245,1.7726,128600000.0
2009-06-12 10:27:00,1.77265,1.77265,1.7724,1.7725,178400000.0
2009-06-12 10:28:00,1.77255,1.77255,1.77205,1.7724,139600000.0
2009-06-12 10:29:00,1.77235,1.77245,1.77205,1.7723,136200000.0
2009-06-12 10:30:00,1.77235,1.77345,1.7722,1.77335,565400000.0
2009-06-12 10:31:00,1.7734,1.77345,1.7729,1.773,495600000.0
2009-06-12 10:32:00,1.773,1.77335,1.7729,1.77305,250600000.0
2009-06-12 10:33:00,1.77305,1.7733,1.77295,1.77325,172000000.0
2009-06-12 10:34:00,1.7732,1.7732,1.77285,1.77305,330200001.0
2009-06-12 10:35:00,1.77315,1.7732,1.77285,1.773,459800002.0
2009-06-12 10:36:00,1.77295,1.77295,1.77235,1.7726,385600000.0
2009-06-12 10:37:00,1.7727,1.7729,1.7724,1.7726,502000000.0
2009-06-12 10:38:00,1.77265,1.77335,1.77245,1.7726,475000000.0
2009-06-12 10:39:00,1.7726,1.773,1.77235,1.7727,518200000.0
2009-06-12 10:40:00,1.77255,1.77285,1.7725,1.77275,356200000.0
2009-06-12 10:41:00,1.77275,1.7729,1.7725,1.77255,278600000.0
2009-06-12 10:42:00,1.7726,1.7729,1.7726,1.7726,203000000.0
2009-06-12 10:43:00,1.7727,1.7729,1.77225,1.7727,435800000.0
2009-06-12 10:44:00,1.77275,1.77275,1.77205,1.77225,379200000.0
2009-06-12 10:45:00,1.77225,1.7723,1.77125,1.7715,419400000.0
2009-06-12 10:46:00,1.77155,1.7719,1.77135,1.77175,310400000.0
2009-06-12 10:47:00,1.77175,1.7721,1.7717,1.77175,447200000.0
2009-06-12 10:48:00,1.77175,1.77195,1.77075,1.7718,518800000.0
2009-06-12 10:49:00,1.7718,1.772,1.77095,1.7716,341800000.0
2009-06-12 10:50:00,1.7716,1.772,1.7713,1.7714,479200000.0
2009-06-12 10:51:00,1.7714,1.7714,1.7707,1.7709,473200000.0
2009-06-12 10:52:00,1.7709,1.7711,1.7707,1.77085,493400000.0
2009-06-12 10:53:00,1.7709,1.77165,1.77075,1.7713,502800000.0
2009-06-12 10:54:00,1.7715,1.7718,1.77135,1.7717,367000000.0
2009-06-12 10:55:00,1.77175,1.77195,1.77165,1.7717,241200000.0
2009-06-12 10:56:00,1.7717,1.77185,1.77145,1.7716,236000000.0
2009-06-12 10:57:00,1.7716,1.77165,1.77115,1.77145,223800000.0
2009-06-12 10:58:00,1.77135,1.77155,1.77065,1.77065,390600000.0
2009-06-12 10:59:00,1.77065,1.7712,1.77065,1.7711,331800000.0
2009-06-12 11:00:00,1.77105,1.7717,1.7706,1.77085,378800000.0
2009-06-12 11:01:00,1.77075,1.77175,1.77045,1.77175,348400000.0
2009-06-12 11:02:00,1.7716,1.7718,1.77085,1.77095,348800000.0
2009-06-12 11:03:00,1.77115,1.77145,1.77085,1.7712,411600000.0
2009-06-12 11:04:00,1.77125,1.77165,1.7708,1.77095,368400000.0
2009-06-12 11:05:00,1.7711,1.7711,1.77025,1.7708,341400000.0
2009-06-12 11:06:00,1.7708,1.77175,1.77075,1.77155,288400000.0
2009-06-12 11:07:00,1.7716,1.7717,1.77135,1.7716,413000000.0
2009-06-12 11:08:00,1.7715,1.7715,1.77075,1.77075,318600000.0
2009-06-12 11:09:00,1.77075,1.7708,1.77,1.77035,313800000.0
2009-06-12 11:10:00,1.77035,1.7707,1.76945,1.7704,491400000.0
2009-06-12 11:11:00,1.7704,1.7707,1.77005,1.7702,274200000.0
2009-06-12 11:12:00,1.7703,1.7705,1.77005,1.77045,500600000.0
2009-06-12 11:13:00,1.77055,1.7707,1.7694,1.76945,318400000.0
2009-06-12 11:14:00,1.76975,1.77025,1.7696,1.7697,341400000.0
2009-06-12 11:15:00,1.76965,1.7703,1.76935,1.7695,290000000.0
2009-06-12 11:16:00,1.7696,1.77055,1.7696,1.7703,280400000.0
2009-06-12 11:17:00,1.77025,1.77055,1.77005,1.77035,410200000.0
2009-06-12 11:18:00,1.7704,1.77055,1.76985,1.7699,398200000.0
2009-06-12 11:19:00,1.7699,1.7703,1.76975,1.77005,376000000.0
2009-06-12 11:20:00,1.7701,1.7704,1.7698,1.7698,408400000.0
2009-06-12 11:21:00,1.76985,1.77005,1.7697,1.77005,404800000.0
2009-06-12 11:22:00,1.77005,1.7701,1.76945,1.7696,359800000.0
2009-06-12 11:23:00,1.7695,1.76975,1.7692,1.7694,346000000.0
2009-06-12 11:24:00,1.7693,1.7693,1.7687,1.7687,365000000.0
2009-06-12 11:25:00,1.7687,1.76875,1.7683,1.76865,535000000.0
2009-06-12 11:26:00,1.7687,1.76895,1.76835,1.76885,360800000.0
2009-06-12 11:27:00,1.76885,1.76915,1.76885,1.76905,382600000.0
2009-06-12 11:28:00,1.7691,1.7693,1.7689,1.76915,271000000.0
2009-06-12 11:29:00,1.76915,1.76935,1.7689,1.76905,355000000.0
2009-06-12 11:30:00,1.7691,1.7698,1.769,1.76925,430400000.0
2009-06-12 11:31:00,1.7693,1.76965,1.7689,1.7692,408800000.0
2009-06-12 11:32:00,1.76925,1.7695,1.76875,1.7693,335200000.0
2009-06-12 11:33:00,1.7693,1.76935,1.7689,1.76905,305200000.0
2009-06-12 11:34:00,1.7691,1.7694,1.76905,1.76915,237600000.0
2009-06-12 11:35:00,1.76905,1.76945,1.769,1.76925,432800000.0
2009-06-12 11:36:00,1.76925,1.76965,1.7691,1.76925,469400000.0
2009-06-12 11:37:00,1.7694,1.7698,1.7691,1.76935,498600000.0
2009-06-12 11:38:00,1.76935,1.76935,1.76845,1.7687,417400000.0
2009-06-12 11:39:00,1.7686,1.76885,1.7678,1.7678,476600001.0
2009-06-12 11:40:00,1.7678,1.76825,1.7676,1.7682,400200000.0
2009-06-12 11:41:00,1.7681,1.769,1.76795,1.769,347000000.0
2009-06-12 11:42:00,1.7691,1.7691,1.76875,1.7688,335400000.0
2009-06-12 11:43:00,1.7688,1.76925,1.7688,1.76885,216000000.0
2009-06-12 11:44:00,1.7688,1.769,1.76855,1.76875,319000000.0
2009-06-12 11:45:00,1.7689,1.76905,1.7686,1.7687,188800000.0
2009-06-12 11:46:00,1.7687,1.76875,1.76825,1.7684,169800000.0
2009-06-12 11:47:00,1.76825,1.7685,1.76825,1.76835,126000000.0
2009-06-12 11:48:00,1.76835,1.7688,1.76825,1.76845,340200000.0
2009-06-12 11:49:00,1.7685,1.7693,1.76845,1.7688,475400000.0
2009-06-12 11:50:00,1.76905,1.76905,1.76825,1.76825,370000000.0
2009-06-12 11:51:00,1.76825,1.7688,1.76825,1.76845,290799999.0
2009-06-12 11:52:00,1.76845,1.7685,1.76765,1.7677,414000000.0
2009-06-12 11:53:00,1.7677,1.76775,1.76745,1.76765,407800000.0
2009-06-12 11:54:00,1.76765,1.76805,1.76735,1.7675,536400000.0
2009-06-12 11:55:00,1.7675,1.768,1.7673,1.7674,322200000.0
2009-06-12 11:56:00,1.7674,1.7675,1.7671,1.76735,456400001.0
2009-06-12 11:57:00,1.76745,1.7677,1.7672,1.7677,277200000.0
2009-06-12 11:58:00,1.76765,1.7681,1.76735,1.76775,335600000.0
2009-06-12 11:59:00,1.7678,1.7685,1.76775,1.7683,363400001.0
2009-06-12 12:00:00,1.7683,1.76905,1.7683,1.76885,278800000.0
2009-06-12 12:01:00,1.76885,1.76905,1.7684,1.76895,392400000.0
2009-06-12 12:02:00,1.7689,1.7692,1.7688,1.76905,417400000.0
2009-06-12 12:03:00,1.76915,1.76955,1.769,1.7695,371600000.0
2009-06-12 12:04:00,1.7695,1.7695,1.76875,1.76905,276800000.0
2009-06-12 12:05:00,1.76905,1.76945,1.76875,1.7688,433600000.0
2009-06-12 12:06:00,1.7688,1.76945,1.76875,1.7693,301600000.0
2009-06-12 12:07:00,1.7693,1.76935,1.76875,1.76925,290400000.0
2009-06-12 12:08:00,1.76935,1.76975,1.7692,1.7693,269800000.0
2009-06-12 12:09:00,1.7693,1.76985,1.7692,1.7695,263800000.0
2009-06-12 12:10:00,1.7695,1.7697,1.76925,1.76935,294400000.0
2009-06-12 12:11:00,1.76935,1.7694,1.76895,1.76925,317200000.0
2009-06-12 12:12:00,1.76925,1.7696,1.76915,1.76955,402000000.0
2009-06-12 12:13:00,1.7694,1.76955,1.76895,1.769,259800000.0
2009-06-12 12:14:00,1.7692,1.7693,1.7689,1.76895,333800000.0
2009-06-12 12:15:00,1.7689,1.76895,1.76755,1.7678,461200000.0
2009-06-12 12:16:00,1.76775,1.7686,1.76765,1.76845,379800000.0
2009-06-12 12:17:00,1.76845,1.7686,1.7679,1.7679,341600000.0
2009-06-12 12:18:00,1.76795,1.7683,1.7678,1.76795,261200000.0
2009-06-12 12:19:00,1.76795,1.76805,1.76745,1.7676,275200000.0
2009-06-12 12:20:00,1.7676,1.76775,1.76745,1.76765,179000000.0
2009-06-12 12:21:00,1.7677,1.76795,1.76755,1.76775,480200000.0
2009-06-12 12:22:00,1.76775,1.7688,1.7676,1.76875,404800000.0
2009-06-12 12:23:00,1.7688,1.7694,1.76845,1.7694,394000000.0
2009-06-12 12:24:00,1.7692,1.76975,1.76905,1.7695,461800000.0
2009-06-12 12:25:00,1.7695,1.76965,1.7691,1.76935,366400000.0
2009-06-12 12:26:00,1.76935,1.77035,1.76935,1.76985,482000000.0
2009-06-12 12:27:00,1.76985,1.7703,1.76975,1.77025,329600000.0
2009-06-12 12:28:00,1.77025,1.7704,1.7698,1.7704,167400000.0
2009-06-12 12:29:00,1.77045,1.7705,1.77025,1.77035,274600000.0
2009-06-12 12:30:00,1.77035,1.7705,1.77,1.77035,510600000.0
2009-06-12 12:31:00,1.7705,1.77075,1.77035,1.7706,340200000.0
2009-06-12 12:32:00,1.77045,1.77065,1.76985,1.7703,445000000.0
2009-06-12 12:33:00,1.7705,1.77105,1.7703,1.771,490800000.0
2009-06-12 12:34:00,1.7706,1.77105,1.7704,1.7707,530400000.0
2009-06-12 12:35:00,1.77075,1.7713,1.7705,1.7712,322800000.0
2009-06-12 12:36:00,1.77115,1.77145,1.7704,1.77065,508600000.0
2009-06-12 12:37:00,1.7707,1.77095,1.7702,1.7704,543600000.0
2009-06-12 12:38:00,1.77055,1.77055,1.7696,1.77015,542600001.0
2009-06-12 12:39:00,1.77005,1.7701,1.7693,1.7696,374200000.0
2009-06-12 12:40:00,1.7695,1.7701,1.76945,1.7698,472400000.0
2009-06-12 12:41:00,1.7698,1.76995,1.7694,1.7696,382800000.0
2009-06-12 12:42:00,1.7696,1.7705,1.7695,1.77045,441800000.0
2009-06-12 12:43:00,1.77045,1.7707,1.77,1.7705,456600000.0
2009-06-12 12:44:00,1.7704,1.77075,1.7701,1.7706,316000000.0
2009-06-12 12:45:00,1.7705,1.7709,1.77035,1.7707,428400000.0
2009-06-12 12:46:00,1.7707,1.7709,1.77035,1.77055,275400000.0
2009-06-12 12:47:00,1.7702,1.77055,1.7702,1.7704,311000000.0
2009-06-12 12:48:00,1.7705,1.7707,1.7701,1.77025,239600000.0
2009-06-12 12:49:00,1.7702,1.7703,1.77005,1.7703,162000000.0
2009-06-12 12:50:00,1.77035,1.77065,1.7702,1.77055,209000000.0
2009-06-12 12:51:00,1.77045,1.771,1.77045,1.77095,89600000.0
2009-06-12 12:52:00,1.77095,1.77095,1.77075,1.7708,97600000.0
2009-06-12 12:53:00,1.77085,1.77095,1.77065,1.77075,57600000.0
2009-06-12 12:54:00,1.77085,1.77095,1.77025,1.77075,136000000.0
2009-06-12 12:55:00,1.77075,1.7714,1.7705,1.7714,207000000.0
2009-06-12 12:56:00,1.77135,1.77185,1.7713,1.77185,290800000.0
2009-06-12 12:57:00,1.77185,1.77205,1.7716,1.7717,274200000.0
2009-06-12 12:58:00,1.7717,1.772,1.77155,1.7718,224200000.0
2009-06-12 12:59:00,1.772,1.7721,1.7716,1.77165,224200000.0
2009-06-12 13:00:00,1.7716,1.77195,1.77135,1.7716,460200000.0
2009-06-12 13:01:00,1.7716,1.7719,1.7714,1.77155,266600000.0
2009-06-12 13:02:00,1.77145,1.7716,1.77115,1.77145,440400000.0
2009-06-12 13:03:00,1.7714,1.77175,1.77125,1.77175,421200000.0
2009-06-12 13:04:00,1.77175,1.77205,1.77155,1.7717,282800000.0
2009-06-12 13:05:00,1.7717,1.7721,1.77155,1.77185,281800000.0
2009-06-12 13:06:00,1.7718,1.77205,1.77145,1.77195,511400001.0
2009-06-12 13:07:00,1.77195,1.7722,1.7716,1.77185,350200000.0
2009-06-12 13:08:00,1.77175,1.77185,1.7716,1.77175,193000000.0
2009-06-12 13:09:00,1.77175,1.7718,1.7714,1.7716,197000000.0
2009-06-12 13:10:00,1.7714,1.77195,1.7712,1.7719,374200000.0
2009-06-12 13:11:00,1.77195,1.77205,1.77175,1.77195,237600000.0
2009-06-12 13:12:00,1.77195,1.7721,1.7716,1.7719,356800000.0
2009-06-12 13:13:00,1.77175,1.77205,1.77165,1.77185,251600000.0
2009-06-12 13:14:00,1.77195,1.77295,1.7716,1.77265,504200000.0
2009-06-12 13:15:00,1.77265,1.7731,1.7726,1.77285,289600000.0
2009-06-12 13:16:00,1.7727,1.7729,1.7722,1.7726,478000000.0
2009-06-12 13:17:00,1.77265,1.77305,1.7724,1.77295,630200000.0
2009-06-12 13:18:00,1.7729,1.77305,1.77255,1.7727,404800000.0
2009-06-12 13:19:00,1.7727,1.77295,1.7721,1.77225,316200000.0
2009-06-12 13:20:00,1.7722,1.7723,1.7716,1.7717,436600000.0
2009-06-12 13:21:00,1.7715,1.7716,1.77065,1.7709,347600000.0
2009-06-12 13:22:00,1.7709,1.7717,1.7709,1.7713,215200000.0
2009-06-12 13:23:00,1.7713,1.77145,1.77085,1.77135,235200000.0
2009-06-12 13:24:00,1.77125,1.7715,1.76955,1.76975,404200000.0
2009-06-12 13:25:00,1.7697,1.77005,1.76945,1.76975,390200000.0
2009-06-12 13:26:00,1.7698,1.7699,1.7689,1.76915,483400000.0
2009-06-12 13:27:00,1.7691,1.76915,1.7685,1.76885,482000000.0
2009-06-12 13:28:00,1.76905,1.7697,1.7688,1.7694,347400000.0
2009-06-12 13:29:00,1.7694,1.7696,1.7683,1.76835,240200000.0
2009-06-12 13:30:00,1.76855,1.7691,1.76835,1.76885,229000000.0
2009-06-12 13:31:00,1.7688,1.769,1.7679,1.7685,228000000.0
2009-06-12 13:32:00,1.7685,1.76935,1.76835,1.7692,502200000.0
2009-06-12 13:33:00,1.76925,1.76925,1.7685,1.76885,439200000.0
2009-06-12 13:34:00,1.7689,1.76945,1.76885,1.76905,446000000.0
2009-06-12 13:35:00,1.76915,1.76935,1.7688,1.76895,553400000.0
2009-06-12 13:36:00,1.7689,1.7692,1.7687,1.7688,621200001.0
2009-06-12 13:37:00,1.7688,1.77015,1.7688,1.7699,484600000.0
2009-06-12 13:38:00,1.7699,1.7714,1.76985,1.7714,379600000.0
2009-06-12 13:39:00,1.7713,1.77145,1.77055,1.77065,377200000.0
2009-06-12 13:40:00,1.7707,1.77085,1.7701,1.7704,510800002.0
2009-06-12 13:41:00,1.77035,1.7704,1.76995,1.7703,349200000.0
2009-06-12 13:42:00,1.77035,1.77055,1.7702,1.7704,241200000.0
2009-06-12 13:43:00,1.77045,1.77045,1.7697,1.76995,252800000.0
2009-06-12 13:44:00,1.7701,1.7703,1.76925,1.76925,539400000.0
2009-06-12 13:45:00,1.7691,1.7697,1.76865,1.76905,479800000.0
2009-06-12 13:46:00,1.76915,1.76955,1.76875,1.7693,586400001.0
2009-06-12 13:47:00,1.76925,1.7694,1.7681,1.76825,536400000.0
2009-06-12 13:48:00,1.76825,1.7691,1.7681,1.76845,626000000.0
2009-06-12 13:49:00,1.76855,1.7688,1.76755,1.76845,585800000.0
2009-06-12 13:50:00,1.76855,1.76875,1.768,1.7686,565400000.0
2009-06-12 13:51:00,1.76865,1.76895,1.7682,1.76835,719200000.0
2009-06-12 13:52:00,1.76825,1.76835,1.7675,1.76815,558400000.0
2009-06-12 13:53:00,1.76815,1.7683,1.7676,1.76775,433800000.0
2009-06-12 13:54:00,1.7678,1.76825,1.7677,1.76775,671200000.0
2009-06-12 13:55:00,1.7678,1.7678,1.7669,1.7675,525800000.0
2009-06-12 13:56:00,1.7676,1.7676,1.76675,1.76735,660600000.0
2009-06-12 13:57:00,1.7675,1.7681,1.76725,1.7679,535200000.0
2009-06-12 13:58:00,1.7679,1.7684,1.76785,1.7683,339600000.0
2009-06-12 13:59:00,1.76825,1.76875,1.7682,1.7686,515800000.0
2009-06-12 14:00:00,1.76865,1.76895,1.7684,1.7689,476000000.0
2009-06-12 14:01:00,1.76885,1.76895,1.7682,1.76855,471600000.0
2009-06-12 14:02:00,1.76845,1.7686,1.76785,1.768,390400000.0
2009-06-12 14:03:00,1.76805,1.7682,1.7678,1.768,624399999.0
2009-06-12 14:04:00,1.76785,1.76815,1.7676,1.7679,475800000.0
2009-06-12 14:05:00,1.76795,1.7686,1.76775,1.76825,609200000.0
2009-06-12 14:06:00,1.76845,1.7689,1.76825,1.76855,432400000.0
2009-06-12 14:07:00,1.76865,1.76895,1.7683,1.76865,536800000.0
2009-06-12 14:08:00,1.7687,1.7688,1.76765,1.768,452200000.0
2009-06-12 14:09:00,1.76795,1.76855,1.76765,1.7683,586200000.0
2009-06-12 14:10:00,1.76825,1.7688,1.7682,1.76865,494800000.0
2009-06-12 14:11:00,1.7687,1.7688,1.7684,1.76845,359200000.0
2009-06-12 14:12:00,1.76845,1.7686,1.7681,1.7682,492799999.0
2009-06-12 14:13:00,1.7682,1.7685,1.76805,1.7683,386000000.0
2009-06-12 14:14:00,1.76825,1.7684,1.76805,1.7682,525400000.0
2009-06-12 14:15:00,1.7682,1.7688,1.76795,1.7684,393800000.0
2009-06-12 14:16:00,1.76835,1.76845,1.7681,1.76835,354000000.0
2009-06-12 14:17:00,1.76845,1.76845,1.76795,1.7682,250000000.0
2009-06-12 14:18:00,1.7682,1.76855,1.7681,1.7683,473200000.0
2009-06-12 14:19:00,1.7683,1.76855,1.7681,1.76845,489600000.0
2009-06-12 14:20:00,1.7685,1.76855,1.7679,1.76795,527600000.0
2009-06-12 14:21:00,1.76795,1.76815,1.76775,1.76795,446200000.0
2009-06-12 14:22:00,1.76795,1.76835,1.7676,1.76765,431000000.0
2009-06-12 14:23:00,1.7676,1.76825,1.7675,1.76815,328000000.0
2009-06-12 14:24:00,1.76795,1.76865,1.76785,1.7683,446200000.0
2009-06-12 14:25:00,1.76835,1.7688,1.76795,1.76825,491800000.0
2009-06-12 14:26:00,1.7683,1.7692,1.7681,1.7682,445400000.0
2009-06-12 14:27:00,1.76815,1.76895,1.76715,1.76835,499000000.0
2009-06-12 14:28:00,1.76845,1.7687,1.76785,1.7687,503400000.0
2009-06-12 14:29:00,1.7687,1.76915,1.7681,1.76865,421200000.0
2009-06-12 14:30:00,1.7681,1.7692,1.7679,1.76905,352000000.0
2009-06-12 14:31:00,1.76905,1.7692,1.76815,1.7687,447200000.0
2009-06-12 14:32:00,1.7687,1.7692,1.76835,1.76915,357400000.0
2009-06-12 14:33:00,1.76915,1.7694,1.76825,1.76835,379800000.0
2009-06-12 14:34:00,1.76835,1.76895,1.76805,1.7681,513000000.0
2009-06-12 14:35:00,1.7681,1.76865,1.76805,1.7685,323000000.0
2009-06-12 14:36:00,1.76845,1.76875,1.7682,1.76875,321700000.0
2009-06-12 14:37:00,1.76875,1.76905,1.76845,1.76875,198800000.0
2009-06-12 14:38:00,1.76885,1.7691,1.7686,1.76875,183200000.0
2009-06-12 14:39:00,1.7687,1.76945,1.76855,1.7694,401800000.0
2009-06-12 14:40:00,1.7694,1.76945,1.7687,1.76885,542600000.0
2009-06-12 14:41:00,1.76865,1.76875,1.7681,1.7687,673200000.0
2009-06-12 14:42:00,1.76865,1.7692,1.7685,1.76865,550400000.0
2009-06-12 14:43:00,1.76865,1.76875,1.7683,1.76845,458400000.0
2009-06-12 14:44:00,1.76845,1.76865,1.7684,1.7685,425800000.0
2009-06-12 14:45:00,1.76845,1.76915,1.7684,1.76885,435600000.0
2009-06-12 14:46:00,1.76885,1.76935,1.76885,1.76935,233800000.0
2009-06-12 14:47:00,1.7693,1.7699,1.76885,1.7693,467800000.0
2009-06-12 14:48:00,1.7693,1.7693,1.7686,1.7691,481799999.0
2009-06-12 14:49:00,1.76875,1.76915,1.76865,1.7691,430000000.0
2009-06-12 14:50:00,1.76905,1.7695,1.7686,1.769,396600000.0
2009-06-12 14:51:00,1.76905,1.76975,1.7689,1.76975,379900000.0
2009-06-12 14:52:00,1.76965,1.7698,1.76885,1.769,296000000.0
2009-06-12 14:53:00,1.769,1.7695,1.76895,1.76915,226400000.0
2009-06-12 14:54:00,1.76915,1.76925,1.76905,1.7692,181400000.0
2009-06-12 14:55:00,1.7692,1.7699,1.7689,1.7699,264800000.0
2009-06-12 14:56:00,1.7698,1.77015,1.76955,1.7698,176600000.0
2009-06-12 14:57:00,1.7699,1.77035,1.7696,1.77015,387800000.0
2009-06-12 14:58:00,1.77005,1.77035,1.76965,1.7698,284600000.0
2009-06-12 14:59:00,1.76985,1.7701,1.7696,1.76985,288600000.0
2009-06-12 15:00:00,1.7697,1.76995,1.7695,1.7698,173600000.0
2009-06-12 15:01:00,1.76945,1.7698,1.7693,1.76955,406600000.0
2009-06-12 15:02:00,1.76955,1.7699,1.7692,1.7694,272600000.0
2009-06-12 15:03:00,1.76925,1.7699,1.76925,1.7697,279200000.0
2009-06-12 15:04:00,1.7697,1.76975,1.76925,1.76925,415400000.0
2009-06-12 15:05:00,1.76935,1.76985,1.76935,1.76935,230000000.0
2009-06-12 15:06:00,1.7693,1.7697,1.76915,1.76915,361200000.0
2009-06-12 15:07:00,1.76915,1.7697,1.7691,1.76965,524200000.0
2009-06-12 15:08:00,1.7696,1.7698,1.76945,1.7697,417800000.0
2009-06-12 15:09:00,1.76965,1.76985,1.7695,1.7696,218000000.0
2009-06-12 15:10:00,1.76965,1.77,1.7696,1.7696,158400000.0
2009-06-12 15:11:00,1.76955,1.77005,1.7695,1.77,177600000.0
2009-06-12 15:12:00,1.7698,1.76995,1.76945,1.76975,282600000.0
2009-06-12 15:13:00,1.7698,1.7698,1.7695,1.76975,152600000.0
2009-06-12 15:14:00,1.76965,1.76995,1.7695,1.7698,203800000.0
2009-06-12 15:15:00,1.7698,1.7703,1.7697,1.76985,146400000.0
2009-06-12 15:16:00,1.7699,1.77,1.76935,1.76955,387200000.0
2009-06-12 15:17:00,1.7697,1.76995,1.76935,1.76955,248000000.0
2009-06-12 15:18:00,1.7696,1.7699,1.7694,1.7698,295200000.0
2009-06-12 15:19:00,1.7698,1.77045,1.7696,1.77025,418000000.0
2009-06-12 15:20:00,1.77025,1.77045,1.76975,1.77015,473200000.0
2009-06-12 15:21:00,1.77015,1.77035,1.7698,1.77,582600000.0
2009-06-12 15:22:00,1.77005,1.77065,1.77,1.7703,549600000.0
2009-06-12 15:23:00,1.7703,1.7707,1.77015,1.77045,381400000.0
2009-06-12 15:24:00,1.7704,1.77125,1.7703,1.77125,477400000.0
2009-06-12 15:25:00,1.7713,1.7723,1.77125,1.7716,390200000.0
2009-06-12 15:26:00,1.7716,1.77245,1.77155,1.772,445200000.0
2009-06-12 15:27:00,1.7719,1.7721,1.77175,1.77185,466600000.0
2009-06-12 15:28:00,1.7719,1.7723,1.77175,1.7719,254200000.0
2009-06-12 15:29:00,1.7718,1.77215,1.77175,1.7721,459600000.0
2009-06-12 15:30:00,1.772,1.77215,1.7717,1.77185,579600000.0
2009-06-12 15:31:00,1.77185,1.77185,1.77095,1.77125,271600000.0
2009-06-12 15:32:00,1.77145,1.77185,1.77115,1.7717,301000000.0
2009-06-12 15:33:00,1.7717,1.77185,1.7715,1.77165,238200000.0
2009-06-12 15:34:00,1.7717,1.7724,1.77155,1.77185,338200000.0
2009-06-12 15:35:00,1.77185,1.772,1.7715,1.77175,286300000.0
2009-06-12 15:36:00,1.77175,1.77205,1.77155,1.7719,581000001.0
2009-06-12 15:37:00,1.7719,1.77215,1.77155,1.7719,399800000.0
2009-06-12 15:38:00,1.77185,1.77255,1.77185,1.77245,267600000.0
2009-06-12 15:39:00,1.77245,1.77285,1.7724,1.7726,253600000.0
2009-06-12 15:40:00,1.7726,1.7729,1.77235,1.77255,389800000.0
2009-06-12 15:41:00,1.7726,1.7731,1.7723,1.77305,362600000.0
2009-06-12 15:42:00,1.773,1.77325,1.77235,1.77245,603600000.0
2009-06-12 15:43:00,1.77245,1.77255,1.7724,1.77245,147600000.0
2009-06-12 15:44:00,1.77245,1.77255,1.7723,1.7724,86000000.0
2009-06-12 15:45:00,1.77245,1.7727,1.77235,1.7724,135000000.0
2009-06-12 15:46:00,1.7724,1.7724,1.7717,1.77185,95400000.0
2009-06-12 15:47:00,1.7718,1.77205,1.7716,1.77185,336400000.0
2009-06-12 15:48:00,1.77185,1.77215,1.7717,1.77195,411600000.0
2009-06-12 15:49:00,1.77185,1.772,1.7718,1.7719,276200000.0
2009-06-12 15:50:00,1.7719,1.7731,1.7719,1.77305,352400000.0
2009-06-12 15:51:00,1.77315,1.7733,1.7727,1.7728,376000000.0
2009-06-12 15:52:00,1.7728,1.77305,1.77245,1.77275,496800000.0
2009-06-12 15:53:00,1.77275,1.77285,1.77225,1.7728,489600000.0
2009-06-12 15:54:00,1.7727,1.7729,1.77205,1.7723,517200000.0
2009-06-12 15:55:00,1.7723,1.77315,1.7723,1.77245,384000000.0
2009-06-12 15:56:00,1.7725,1.7733,1.77235,1.77295,518000000.0
2009-06-12 15:57:00,1.773,1.7735,1.77275,1.77275,547000000.0
2009-06-12 15:58:00,1.77285,1.7735,1.77285,1.77325,298600000.0
2009-06-12 15:59:00,1.77335,1.774,1.7731,1.77325,409400000.0
2009-06-12 16:00:00,1.77335,1.77385,1.77305,1.77305,567000000.0
2009-06-12 16:01:00,1.77315,1.7743,1.77315,1.7742,466400000.0
2009-06-12 16:02:00,1.77415,1.7743,1.7733,1.77365,630600000.0
2009-06-12 16:03:00,1.7736,1.7741,1.7733,1.77365,454000000.0
2009-06-12 16:04:00,1.77365,1.7738,1.7732,1.7734,331000000.0
2009-06-12 16:05:00,1.7734,1.77365,1.77265,1.77265,543800003.0
2009-06-12 16:06:00,1.7728,1.7729,1.77215,1.7724,435000000.0
2009-06-12 16:07:00,1.7724,1.7733,1.77225,1.77305,625200000.0
2009-06-12 16:08:00,1.7731,1.7738,1.77275,1.773,464400000.0
2009-06-12 16:09:00,1.7731,1.77355,1.7731,1.7732,214000000.0
2009-06-12 16:10:00,1.7732,1.77355,1.77305,1.77345,423200000.0
2009-06-12 16:11:00,1.77345,1.77375,1.7732,1.77365,411400000.0
2009-06-12 16:12:00,1.77365,1.7745,1.7735,1.77445,492000000.0
2009-06-12 16:13:00,1.7744,1.7744,1.77385,1.774,748400000.0
2009-06-12 16:14:00,1.77395,1.7742,1.7736,1.7739,723800000.0
2009-06-12 16:15:00,1.7739,1.77405,1.7735,1.77375,636000000.0
2009-06-12 16:16:00,1.77375,1.77385,1.7735,1.77375,493400000.0
2009-06-12 16:17:00,1.7737,1.77395,1.7733,1.77365,587600000.0
2009-06-12 16:18:00,1.7736,1.7741,1.77355,1.77375,524200000.0
2009-06-12 16:19:00,1.7737,1.77405,1.7735,1.7736,677000000.0
2009-06-12 16:20:00,1.77365,1.77405,1.7735,1.7738,667000000.0
2009-06-12 16:21:00,1.7738,1.77405,1.7736,1.7738,499599999.0
2009-06-12 16:22:00,1.77365,1.7739,1.7734,1.7734,557800000.0
2009-06-12 16:23:00,1.7734,1.7738,1.77325,1.7735,784400000.0
2009-06-12 16:24:00,1.7736,1.7738,1.77335,1.77355,588400000.0
2009-06-12 16:25:00,1.77355,1.77385,1.7732,1.7737,667800000.0
2009-06-12 16:26:00,1.7737,1.77375,1.77275,1.7728,550400001.0
2009-06-12 16:27:00,1.77285,1.7736,1.7728,1.7733,489600001.0
2009-06-12 16:28:00,1.7733,1.7738,1.7729,1.773,581800000.0
2009-06-12 16:29:00,1.7729,1.774,1.77285,1.77355,529000000.0
2009-06-12 16:30:00,1.77355,1.77405,1.77315,1.7736,506000000.0
2009-06-12 16:31:00,1.77365,1.77375,1.7731,1.77325,616000000.0
2009-06-12 16:32:00,1.77335,1.77395,1.77315,1.7736,537800000.0
2009-06-12 16:33:00,1.7736,1.77375,1.77335,1.7737,591200000.0
2009-06-12 16:34:00,1.7736,1.77425,1.77335,1.77425,369800000.0
2009-06-12 16:35:00,1.77425,1.7748,1.77405,1.7748,366400000.0
2009-06-12 16:36:00,1.77475,1.7749,1.77425,1.77445,340600000.0
2009-06-12 16:37:00,1.7744,1.77465,1.77415,1.7744,307000000.0
2009-06-12 16:38:00,1.77425,1.7746,1.7737,1.774,471200000.0
2009-06-12 16:39:00,1.774,1.77435,1.77385,1.77395,515600000.0
2009-06-12 16:40:00,1.774,1.774,1.77325,1.77365,502800000.0
2009-06-12 16:41:00,1.7737,1.77445,1.77365,1.7743,619400000.0
2009-06-12 16:42:00,1.77425,1.7746,1.7741,1.7745,292200000.0
2009-06-12 16:43:00,1.7745,1.77485,1.7744,1.77485,569800000.0
2009-06-12 16:44:00,1.77485,1.77505,1.7745,1.77465,496800000.0
2009-06-12 16:45:00,1.7748,1.77525,1.7748,1.7751,450800000.0
2009-06-12 16:46:00,1.7749,1.7753,1.77475,1.77475,540800000.0
2009-06-12 16:47:00,1.77475,1.7749,1.7743,1.7747,404200000.0
2009-06-12 16:48:00,1.77465,1.77485,1.77415,1.77445,532800000.0
2009-06-12 16:49:00,1.77445,1.7747,1.77385,1.77455,725400000.0
2009-06-12 16:50:00,1.77475,1.77485,1.77435,1.7748,554600000.0
2009-06-12 16:51:00,1.77475,1.77485,1.7744,1.77455,642400000.0
2009-06-12 16:52:00,1.7745,1.77545,1.77435,1.77525,498400000.0
2009-06-12 16:53:00,1.77535,1.77535,1.77495,1.77515,461000000.0
2009-06-12 16:54:00,1.7751,1.7768,1.77505,1.7766,467000000.0
2009-06-12 16:55:00,1.77675,1.7769,1.77615,1.77685,442000000.0
2009-06-12 16:56:00,1.77685,1.77835,1.77675,1.77825,616600000.0
2009-06-12 16:57:00,1.7782,1.7784,1.7773,1.7773,467800000.0
2009-06-12 16:58:00,1.77745,1.77825,1.77705,1.77815,589800000.0
2009-06-12 16:59:00,1.77815,1.77825,1.77735,1.7774,570000000.0
2009-06-12 17:00:00,1.7774,1.7774,1.7766,1.77715,473800000.0
2009-06-12 17:01:00,1.7771,1.77765,1.777,1.7775,468800000.0
2009-06-12 17:02:00,1.77745,1.7779,1.7771,1.7778,268600000.0
2009-06-12 17:03:00,1.77785,1.77785,1.77715,1.77735,253800000.0
2009-06-12 17:04:00,1.77735,1.77765,1.77705,1.77725,406000000.0
2009-06-12 17:05:00,1.7773,1.77765,1.7771,1.77755,535000000.0
2009-06-12 17:06:00,1.7775,1.77755,1.7771,1.7771,296000000.0
2009-06-12 17:07:00,1.7771,1.7774,1.77685,1.777,513800000.0
2009-06-12 17:08:00,1.777,1.77725,1.7763,1.7767,546200000.0
2009-06-12 17:09:00,1.77675,1.77705,1.77625,1.7769,335200000.0
2009-06-12 17:10:00,1.77695,1.7775,1.7762,1.77745,466200000.0
2009-06-12 17:11:00,1.7774,1.77775,1.77725,1.7774,470400000.0
2009-06-12 17:12:00,1.7773,1.77755,1.77695,1.77695,563500000.0
2009-06-12 17:13:00,1.77685,1.77935,1.77685,1.7793,678400000.0
2009-06-12 17:14:00,1.7793,1.78155,1.7793,1.78145,492800000.0
2009-06-12 17:15:00,1.78145,1.7817,1.78065,1.7807,663400000.0
2009-06-12 17:16:00,1.7807,1.781,1.78045,1.78055,237400000.0
2009-06-12 17:17:00,1.78075,1.7809,1.78025,1.7804,443000000.0
2009-06-12 17:18:00,1.78045,1.7806,1.7795,1.7797,367400000.0
2009-06-12 17:19:00,1.77965,1.77995,1.77935,1.77955,370600000.0
2009-06-12 17:20:00,1.7796,1.7801,1.77905,1.78005,334000000.0
2009-06-12 17:21:00,1.78005,1.78025,1.77955,1.78005,215600000.0
2009-06-12 17:22:00,1.7801,1.78015,1.7796,1.77985,316400000.0
2009-06-12 17:23:00,1.77985,1.78015,1.7796,1.7797,100800000.0
2009-06-12 17:24:00,1.7797,1.78025,1.7794,1.7801,237400000.0
2009-06-12 17:25:00,1.7802,1.7803,1.77925,1.7795,353600000.0
2009-06-12 17:26:00,1.7795,1.7795,1.77855,1.77895,539600000.0
2009-06-12 17:27:00,1.77895,1.779,1.77825,1.7786,358600000.0
2009-06-12 17:28:00,1.7786,1.7787,1.77725,1.7773,570800000.0
2009-06-12 17:29:00,1.7772,1.7785,1.7772,1.7784,415800000.0
2009-06-12 17:30:00,1.77825,1.7785,1.7778,1.778,300600000.0
2009-06-12 17:31:00,1.778,1.77825,1.77795,1.77825,218200000.0
2009-06-12 17:32:00,1.7783,1.77855,1.77785,1.77785,486600000.0
2009-06-12 17:33:00,1.7779,1.77795,1.77745,1.77755,514200000.0
2009-06-12 17:34:00,1.77755,1.7782,1.77745,1.7781,361200000.0
2009-06-12 17:35:00,1.77815,1.7787,1.7779,1.7781,415000000.0
2009-06-12 17:36:00,1.7781,1.7783,1.77735,1.77765,408000000.0
2009-06-12 17:37:00,1.7776,1.77775,1.77725,1.7775,384000000.0
2009-06-12 17:38:00,1.7775,1.77755,1.77725,1.77725,396000000.0
2009-06-12 17:39:00,1.77725,1.77765,1.7768,1.7776,399800000.0
2009-06-12 17:40:00,1.7776,1.7776,1.77625,1.7764,451200000.0
2009-06-12 17:41:00,1.7764,1.77665,1.7758,1.7761,430600000.0
2009-06-12 17:42:00,1.77615,1.7764,1.77595,1.77635,370800000.0
2009-06-12 17:43:00,1.7765,1.7765,1.7757,1.77595,379800000.0
2009-06-12 17:44:00,1.7759,1.77595,1.7751,1.77545,233000000.0
2009-06-12 17:45:00,1.7755,1.7755,1.7744,1.7752,426100000.0
2009-06-12 17:46:00,1.77515,1.77585,1.77515,1.7758,381400000.0
2009-06-12 17:47:00,1.7757,1.7762,1.7757,1.77585,387400000.0
2009-06-12 17:48:00,1.7758,1.7761,1.77535,1.77555,359400000.0
2009-06-12 17:49:00,1.7756,1.77585,1.7753,1.77535,279400000.0
2009-06-12 17:50:00,1.77545,1.77585,1.7753,1.77575,371600000.0
2009-06-12 17:51:00,1.77565,1.77575,1.77515,1.7754,459600000.0
2009-06-12 17:52:00,1.7754,1.7757,1.7749,1.77505,434600000.0
2009-06-12 17:53:00,1.7751,1.77535,1.77455,1.77535,479800000.0
2009-06-12 17:54:00,1.77535,1.77575,1.7747,1.7756,419000000.0
2009-06-12 17:55:00,1.7756,1.7759,1.77535,1.7755,495000000.0
2009-06-12 17:56:00,1.7755,1.7762,1.77545,1.77595,336000000.0
2009-06-12 17:57:00,1.77605,1.7771,1.77605,1.7771,350200000.0
2009-06-12 17:58:00,1.7771,1.77765,1.777,1.77735,513000000.0
2009-06-12 17:59:00,1.77745,1.77745,1.77705,1.77705,129800000.0
2009-06-12 18:00:00,1.77715,1.7772,1.7768,1.7771,334200000.0
2009-06-12 18:01:00,1.7771,1.7774,1.7768,1.77725,374200000.0
2009-06-12 18:02:00,1.77715,1.77735,1.7771,1.7772,222000000.0
2009-06-12 18:03:00,1.77715,1.77735,1.77665,1.77705,234600000.0
2009-06-12 18:04:00,1.77705,1.77705,1.77665,1.7768,260000000.0
2009-06-12 18:05:00,1.7768,1.7769,1.77655,1.77665,503200000.0
2009-06-12 18:06:00,1.7765,1.7769,1.7765,1.7769,323400000.0
2009-06-12 18:07:00,1.7765,1.7766,1.77575,1.77585,273600000.0
2009-06-12 18:08:00,1.7759,1.77595,1.77515,1.77535,348400000.0
2009-06-12 18:09:00,1.7753,1.77575,1.775,1.7751,530600000.0
2009-06-12 18:10:00,1.77505,1.7754,1.77505,1.7754,206200000.0
2009-06-12 18:11:00,1.7752,1.7754,1.7744,1.77445,486000000.0
2009-06-12 18:12:00,1.77445,1.7747,1.77445,1.7746,162600000.0
2009-06-12 18:13:00,1.77465,1.77485,1.77445,1.7747,397200000.0
2009-06-12 18:14:00,1.7747,1.7747,1.77395,1.774,352000000.0
2009-06-12 18:15:00,1.77405,1.77435,1.7739,1.7742,355400000.0
2009-06-12 18:16:00,1.77415,1.77415,1.77385,1.77415,322600000.0
2009-06-12 18:17:00,1.7743,1.7743,1.77405,1.77425,345000000.0
2009-06-12 18:18:00,1.77415,1.77445,1.77365,1.7737,611200000.0
2009-06-12 18:19:00,1.7737,1.7744,1.77365,1.77415,343600000.0
2009-06-12 18:20:00,1.77435,1.7745,1.7741,1.77445,157000000.0
2009-06-12 18:21:00,1.77445,1.77445,1.7737,1.77395,352800000.0
2009-06-12 18:22:00,1.774,1.77435,1.77365,1.77365,317200000.0
2009-06-12 18:23:00,1.77375,1.7738,1.7731,1.7738,477800000.0
2009-06-12 18:24:00,1.7738,1.77395,1.7735,1.77395,366400000.0
2009-06-12 18:25:00,1.7738,1.77395,1.7733,1.77365,514400000.0
2009-06-12 18:26:00,1.77365,1.77405,1.7733,1.77335,512800000.0
2009-06-12 18:27:00,1.77335,1.77385,1.7733,1.77375,439400000.0
2009-06-12 18:28:00,1.7737,1.77405,1.77355,1.77395,189800000.0
2009-06-12 18:29:00,1.7739,1.7744,1.77385,1.77405,164800000.0
2009-06-12 18:30:00,1.7741,1.7742,1.7736,1.77405,405800000.0
2009-06-12 18:31:00,1.7741,1.7746,1.77375,1.77435,409200000.0
2009-06-12 18:32:00,1.7744,1.7748,1.7742,1.7748,206000000.0
2009-06-12 18:33:00,1.7748,1.77495,1.77425,1.77475,345600000.0
2009-06-12 18:34:00,1.77465,1.7753,1.77465,1.77495,362400000.0
2009-06-12 18:35:00,1.77485,1.77525,1.77475,1.77515,230200000.0
2009-06-12 18:36:00,1.7752,1.7756,1.7752,1.7754,310000000.0
2009-06-12 18:37:00,1.77535,1.7756,1.7749,1.7753,473600000.0
2009-06-12 18:38:00,1.7753,1.7758,1.7752,1.7756,199200000.0
2009-06-12 18:39:00,1.77555,1.77565,1.7752,1.77525,320400000.0
2009-06-12 18:40:00,1.7753,1.77545,1.77505,1.7752,149800000.0
2009-06-12 18:41:00,1.7752,1.7752,1.7749,1.77515,61800000.0
2009-06-12 18:42:00,1.77515,1.7752,1.7751,1.7751,64600000.0
2009-06-12 18:43:00,1.7751,1.7752,1.77495,1.77515,77000000.0
2009-06-12 18:44:00,1.77515,1.7752,1.77495,1.77495,90800000.0
2009-06-12 18:45:00,1.77495,1.77535,1.7749,1.77535,143400000.0
2009-06-12 18:46:00,1.77535,1.7755,1.77525,1.77535,182400000.0
2009-06-12 18:47:00,1.77535,1.77545,1.7751,1.77545,174400000.0
2009-06-12 18:48:00,1.77545,1.77585,1.77525,1.77565,337400000.0
2009-06-12 18:49:00,1.77575,1.7761,1.77545,1.77595,313600000.0
2009-06-12 18:50:00,1.77595,1.776,1.7753,1.7759,324199999.0
2009-06-12 18:51:00,1.7759,1.7759,1.77515,1.77515,276600000.0
2009-06-12 18:52:00,1.77515,1.7753,1.77505,1.7752,291600000.0
2009-06-12 18:53:00,1.77515,1.7757,1.77515,1.7756,378400000.0
2009-06-12 18:54:00,1.77555,1.77575,1.77535,1.77535,403200000.0
2009-06-12 18:55:00,1.77535,1.7757,1.7752,1.77565,283200000.0
2009-06-12 18:56:00,1.77565,1.77565,1.7749,1.77515,242400000.0
2009-06-12 18:57:00,1.7751,1.7751,1.77465,1.7749,219000000.0
2009-06-12 18:58:00,1.7748,1.7752,1.7748,1.77505,418800000.0
2009-06-12 18:59:00,1.77505,1.7754,1.7745,1.77455,352200000.0
2009-06-12 19:00:00,1.7746,1.7749,1.77455,1.77465,407600000.0
2009-06-12 19:01:00,1.77465,1.7747,1.7742,1.7742,149000000.0
2009-06-12 19:02:00,1.7743,1.77495,1.77405,1.77435,449000000.0
2009-06-12 19:03:00,1.7744,1.7745,1.77415,1.7744,223000000.0
2009-06-12 19:04:00,1.77425,1.7749,1.77425,1.77465,94700000.0
2009-06-12 19:05:00,1.77465,1.77475,1.77435,1.7745,77200000.0
2009-06-12 19:06:00,1.77435,1.7745,1.77415,1.7744,136400000.0
2009-06-12 19:07:00,1.7744,1.7749,1.7739,1.77425,560800001.0
2009-06-12 19:08:00,1.7743,1.77435,1.77395,1.77425,267400000.0
2009-06-12 19:09:00,1.77425,1.7743,1.77385,1.7741,429000000.0
2009-06-12 19:10:00,1.77405,1.7741,1.7738,1.7739,363599999.0
2009-06-12 19:11:00,1.7739,1.7744,1.77375,1.7742,165600000.0
2009-06-12 19:12:00,1.7742,1.77425,1.7738,1.77405,151200000.0
2009-06-12 19:13:00,1.77405,1.7745,1.77405,1.77435,175600000.0
2009-06-12 19:14:00,1.7743,1.7744,1.7743,1.77435,28800000.0
2009-06-12 19:15:00,1.77435,1.77465,1.7742,1.77435,50600000.0
2009-06-12 19:16:00,1.7742,1.7744,1.77385,1.7744,463600000.0
2009-06-12 19:17:00,1.77425,1.7747,1.7742,1.77435,177600000.0
2009-06-12 19:18:00,1.7744,1.7747,1.77415,1.7747,204200000.0
2009-06-12 19:19:00,1.77425,1.7747,1.7742,1.77455,292200000.0
2009-06-12 19:20:00,1.77455,1.77455,1.77395,1.7741,90800000.0
2009-06-12 19:21:00,1.77405,1.77415,1.774,1.774,35000000.0
2009-06-12 19:22:00,1.77405,1.77405,1.7737,1.77375,40800000.0
2009-06-12 19:23:00,1.77385,1.77385,1.7737,1.7737,61600000.0
2009-06-12 19:24:00,1.77375,1.77385,1.77345,1.7736,250200000.0
2009-06-12 19:25:00,1.7736,1.7737,1.7733,1.7733,169200000.0
2009-06-12 19:26:00,1.7733,1.7736,1.77315,1.77315,70000000.0
2009-06-12 19:27:00,1.7732,1.7734,1.77305,1.77315,57200000.0
2009-06-12 19:28:00,1.7731,1.7736,1.773,1.7736,122000000.0
2009-06-12 19:29:00,1.77355,1.77405,1.77325,1.77395,102800000.0
2009-06-12 19:30:00,1.7741,1.77445,1.77405,1.7743,38600000.0
2009-06-12 19:31:00,1.7743,1.77455,1.7743,1.77445,34400000.0
2009-06-12 19:32:00,1.7744,1.7745,1.7743,1.77435,56400000.0
2009-06-12 19:33:00,1.77445,1.77465,1.7742,1.7745,71600000.0
2009-06-12 19:34:00,1.7745,1.7746,1.77425,1.77445,101200000.0
2009-06-12 19:35:00,1.7744,1.77445,1.7739,1.774,67600000.0
2009-06-12 19:36:00,1.774,1.7744,1.77395,1.77425,62800000.0
2009-06-12 19:37:00,1.77415,1.7743,1.7738,1.77395,47600000.0
2009-06-12 19:38:00,1.774,1.77405,1.7733,1.77345,58400000.0
2009-06-12 19:39:00,1.77345,1.7735,1.7732,1.77345,57600000.0
2009-06-12 19:40:00,1.7734,1.7738,1.7733,1.7735,139800000.0
2009-06-12 19:41:00,1.77345,1.7737,1.77345,1.77345,34800000.0
2009-06-12 19:42:00,1.7734,1.7737,1.7734,1.77355,54200000.0
2009-06-12 19:43:00,1.7735,1.7735,1.77305,1.7733,89600000.0
2009-06-12 19:44:00,1.7732,1.7737,1.7731,1.7736,65600000.0
2009-06-12 19:45:00,1.7736,1.7736,1.7733,1.7733,66200000.0
2009-06-12 19:46:00,1.7733,1.7736,1.77305,1.7732,114800000.0
2009-06-12 19:47:00,1.77335,1.7735,1.7731,1.7733,75200000.0
2009-06-12 19:48:00,1.7733,1.7736,1.7733,1.7734,63000000.0
2009-06-12 19:49:00,1.7734,1.7734,1.77295,1.77315,81000000.0
2009-06-12 19:50:00,1.77315,1.77365,1.77295,1.77315,143400000.0
2009-06-12 19:51:00,1.77305,1.77325,1.77285,1.77315,163800000.0
2009-06-12 19:52:00,1.77315,1.77335,1.773,1.7731,161600000.0
2009-06-12 19:53:00,1.7732,1.77355,1.7731,1.7731,86600000.0
2009-06-12 19:54:00,1.7731,1.7734,1.7722,1.77235,150200000.0
2009-06-12 19:55:00,1.7724,1.77295,1.77235,1.7729,113600000.0
2009-06-12 19:56:00,1.77285,1.773,1.77235,1.77235,60000000.0
2009-06-12 19:57:00,1.7725,1.7731,1.7725,1.773,70000000.0
2009-06-12 19:58:00,1.77295,1.77345,1.7729,1.7733,163600000.0
2009-06-12 19:59:00,1.7733,1.7734,1.7724,1.7724,111400000.0
2009-06-12 20:00:00,1.77225,1.7732,1.77225,1.7732,79000000.0
2009-06-12 20:01:00,1.77325,1.7742,1.7732,1.7741,194800000.0
2009-06-12 20:02:00,1.7741,1.7743,1.7738,1.77395,279400000.0
2009-06-12 20:03:00,1.77395,1.7742,1.77365,1.77385,100400000.0
2009-06-12 20:04:00,1.77385,1.7747,1.77385,1.7745,41400000.0
2009-06-12 20:05:00,1.77445,1.77455,1.77435,1.77445,130200000.0
2009-06-12 20:06:00,1.7745,1.7748,1.7744,1.77475,43000000.0
2009-06-12 20:07:00,1.77475,1.77555,1.77465,1.77535,106200000.0
2009-06-12 20:08:00,1.77535,1.77565,1.7745,1.7745,287800000.0
2009-06-12 20:09:00,1.7745,1.77455,1.77305,1.77345,424600000.0
2009-06-12 20:10:00,1.77345,1.77375,1.7729,1.7731,346200000.0
2009-06-12 20:11:00,1.77315,1.7735,1.7731,1.7735,301200000.0
2009-06-12 20:12:00,1.77355,1.7739,1.77305,1.7734,258400000.0
2009-06-12 20:13:00,1.7734,1.77455,1.77325,1.774,206800000.0
2009-06-12 20:14:00,1.77405,1.77435,1.7737,1.7737,133600000.0
2009-06-12 20:15:00,1.7737,1.77375,1.7732,1.77325,149000000.0
2009-06-12 20:16:00,1.7732,1.7733,1.77315,1.7732,110400000.0
2009-06-12 20:17:00,1.77315,1.7735,1.7727,1.7731,154400000.0
2009-06-12 20:18:00,1.7731,1.77335,1.7728,1.773,399000000.0
2009-06-12 20:19:00,1.773,1.7735,1.7729,1.7733,406200000.0
2009-06-12 20:20:00,1.77325,1.7742,1.77325,1.7741,528200000.0
2009-06-12 20:21:00,1.77395,1.7744,1.77385,1.77415,267800000.0
2009-06-12 20:22:00,1.77405,1.77455,1.77405,1.77435,118200000.0
2009-06-12 20:23:00,1.7744,1.7756,1.7742,1.77535,135000000.0
2009-06-12 20:24:00,1.77535,1.77605,1.77525,1.77555,129400000.0
2009-06-12 20:25:00,1.77555,1.7761,1.7753,1.7756,93000000.0
2009-06-12 20:26:00,1.77575,1.7758,1.7749,1.7749,164400000.0
2009-06-12 20:27:00,1.77495,1.77575,1.7747,1.7755,208400000.0
2009-06-12 20:28:00,1.7755,1.7763,1.7755,1.776,180600000.0
2009-06-12 20:29:00,1.776,1.7761,1.7757,1.77585,153600000.0
2009-06-12 20:30:00,1.77595,1.77605,1.7752,1.7753,321800000.0
2009-06-12 20:31:00,1.7753,1.77555,1.7751,1.7755,206600000.0
2009-06-12 20:32:00,1.7756,1.77575,1.7756,1.77565,45000000.0
2009-06-12 20:33:00,1.77575,1.7758,1.77545,1.77565,165000000.0
2009-06-12 20:34:00,1.77565,1.7761,1.7756,1.7759,240600000.0
2009-06-12 20:35:00,1.7758,1.7763,1.7757,1.7762,148600000.0
2009-06-12 20:36:00,1.7762,1.77645,1.77615,1.7764,52000000.0
2009-06-12 20:37:00,1.77635,1.77645,1.7762,1.7764,71000000.0
2009-06-12 20:38:00,1.7764,1.7767,1.7763,1.7767,65800000.0
2009-06-12 20:39:00,1.7766,1.7772,1.7766,1.77705,140200000.0
2009-06-12 20:40:00,1.7771,1.7773,1.777,1.77715,137000000.0
2009-06-12 20:41:00,1.77715,1.77725,1.77655,1.7768,234000000.0
2009-06-12 20:42:00,1.77685,1.7774,1.77655,1.7772,356200000.0
2009-06-12 20:43:00,1.7772,1.77725,1.7767,1.77725,238000000.0
2009-06-12 20:44:00,1.77725,1.77725,1.776,1.776,196400000.0
2009-06-12 20:45:00,1.776,1.7767,1.77595,1.7764,395200000.0
2009-06-12 20:46:00,1.7764,1.77645,1.77555,1.77585,488600000.0
2009-06-12 20:47:00,1.77585,1.776,1.77555,1.77555,281800000.0
2009-06-12 20:48:00,1.77555,1.77565,1.775,1.77565,243200000.0
2009-06-12 20:49:00,1.7755,1.77575,1.77465,1.7747,285000000.0
2009-06-12 20:50:00,1.7746,1.77495,1.7745,1.7747,295800000.0
2009-06-12 20:51:00,1.77475,1.77495,1.7744,1.77475,397600000.0
2009-06-12 20:52:00,1.77475,1.7749,1.77465,1.77485,283600000.0
2009-06-12 20:53:00,1.77485,1.77505,1.77465,1.77495,335800000.0
2009-06-12 20:54:00,1.7749,1.77545,1.77485,1.77515,288600000.0
2009-06-12 20:55:00,1.77505,1.7756,1.77465,1.7751,479600000.0
2009-06-12 20:56:00,1.7751,1.77545,1.77475,1.77485,396600000.0
2009-06-12 20:57:00,1.7749,1.77505,1.7748,1.77495,431600000.0
2009-06-12 20:58:00,1.77495,1.7752,1.77485,1.7752,441600001.0
2009-06-12 20:59:00,1.77515,1.7756,1.77505,1.7753,470600000.0
2009-06-12 21:00:00,1.7754,1.77545,1.77525,1.77535,448200000.0
2009-06-12 21:01:00,1.77535,1.77555,1.7753,1.77535,525600000.0
2009-06-12 21:02:00,1.77535,1.77535,1.77495,1.77495,244200000.0
2009-06-12 21:03:00,1.77495,1.77505,1.77445,1.7745,151800000.0
2009-06-12 21:04:00,1.774,1.7742,1.77395,1.77405,285000000.0
2009-06-12 21:05:00,1.77405,1.77405,1.77385,1.77395,197000000.0
2009-06-12 21:06:00,1.77385,1.7739,1.7735,1.77375,200600000.0
2009-06-12 21:07:00,1.77385,1.7743,1.77385,1.7743,102200000.0
2009-06-12 21:08:00,1.77435,1.7747,1.77425,1.7745,136600000.0
2009-06-12 21:09:00,1.7745,1.77475,1.7745,1.7747,124800000.0
2009-06-12 21:10:00,1.7747,1.7748,1.77425,1.77425,160600000.0
2009-06-12 21:11:00,1.77445,1.77495,1.77415,1.7748,157400000.0
2009-06-12 21:12:00,1.77485,1.775,1.77435,1.7745,193800000.0
2009-06-12 21:13:00,1.7745,1.7754,1.77425,1.77425,346000000.0
2009-06-12 21:14:00,1.7744,1.7745,1.7741,1.77425,142400000.0
2009-06-12 21:15:00,1.77425,1.7744,1.77395,1.77435,176800000.0
2009-06-12 21:16:00,1.77435,1.77435,1.77405,1.7743,247800000.0
2009-06-12 21:17:00,1.7743,1.7743,1.77395,1.77415,136200000.0
2009-06-12 21:18:00,1.77415,1.77425,1.7741,1.77425,173400000.0
2009-06-12 21:19:00,1.77425,1.7744,1.7742,1.7744,223400000.0
2009-06-12 21:20:00,1.7744,1.77465,1.77405,1.77435,425800000.0
2009-06-12 21:21:00,1.77465,1.77535,1.77465,1.7751,155600000.0
2009-06-12 21:22:00,1.77505,1.7753,1.77495,1.77495,290600000.0
2009-06-12 21:23:00,1.775,1.7755,1.775,1.77535,472800000.0
2009-06-12 21:24:00,1.7753,1.7757,1.7753,1.7756,151800000.0
2009-06-12 21:25:00,1.7756,1.7758,1.7753,1.77535,311400000.0
2009-06-12 21:26:00,1.7753,1.7755,1.7753,1.77535,115800000.0
2009-06-12 21:27:00,1.77535,1.77575,1.77535,1.77545,122800000.0
2009-06-12 21:28:00,1.77545,1.77555,1.77535,1.77555,151600000.0
2009-06-12 21:29:00,1.77555,1.77575,1.77555,1.77575,191000000.0
2009-06-12 21:30:00,1.77575,1.7758,1.7753,1.7755,266200000.0
2009-06-12 21:31:00,1.77545,1.7759,1.77545,1.7756,203800000.0
2009-06-12 21:32:00,1.7757,1.7757,1.77525,1.7754,129200000.0
2009-06-12 21:33:00,1.77555,1.7758,1.77525,1.77575,65400000.0
2009-06-12 21:34:00,1.7758,1.77585,1.7757,1.77575,83000000.0
2009-06-12 21:35:00,1.77575,1.77575,1.7752,1.77525,107400000.0
2009-06-12 21:36:00,1.7752,1.77545,1.77455,1.7754,167000000.0
2009-06-12 21:37:00,1.77545,1.7758,1.77545,1.77575,187800000.0
2009-06-12 21:38:00,1.77575,1.77575,1.7753,1.77545,52600000.0
2009-06-12 21:39:00,1.77545,1.7756,1.77505,1.77555,141600000.0
2009-06-12 21:40:00,1.7755,1.7755,1.77525,1.7753,96400000.0
2009-06-12 21:41:00,1.7755,1.77555,1.77505,1.77535,169200000.0
2009-06-12 21:42:00,1.7754,1.7755,1.77535,1.7754,60600000.0
2009-06-12 21:43:00,1.77545,1.77545,1.77485,1.7753,73600000.0
2009-06-12 21:44:00,1.775,1.7753,1.77495,1.7753,187200000.0
2009-06-12 21:45:00,1.77505,1.77545,1.77495,1.7754,120200000.0
2009-06-12 21:46:00,1.77535,1.77575,1.77515,1.77565,389800000.0
2009-06-12 21:47:00,1.7757,1.7757,1.77525,1.77545,210600000.0
2009-06-12 21:48:00,1.7754,1.77575,1.77505,1.77525,318400000.0
2009-06-12 21:49:00,1.77525,1.77545,1.7752,1.77545,101400000.0
2009-06-12 21:50:00,1.7753,1.77575,1.7753,1.7753,181800000.0
2009-06-12 21:51:00,1.77535,1.7756,1.77525,1.77525,206400000.0
2009-06-12 21:52:00,1.77525,1.7756,1.77525,1.77555,229200000.0
2009-06-12 21:53:00,1.7755,1.77555,1.7753,1.77535,96600000.0
2009-06-12 21:54:00,1.77535,1.77555,1.7753,1.7753,75400000.0
2009-06-12 21:55:00,1.7753,1.77545,1.7746,1.77475,215800000.0
2009-06-12 21:56:00,1.7748,1.77515,1.7748,1.77515,35200000.0
2009-06-12 21:57:00,1.77515,1.77555,1.77495,1.77535,302800000.0
2009-06-12 21:58:00,1.77535,1.7755,1.7752,1.77525,160800000.0
2009-06-12 21:59:00,1.77535,1.77545,1.775,1.775,97600000.0
2009-06-12 22:00:00,1.775,1.7752,1.7748,1.775,208400000.0
2009-06-12 22:01:00,1.775,1.7752,1.775,1.7752,138600000.0
2009-06-12 22:02:00,1.77525,1.77565,1.7752,1.7754,124200000.0
2009-06-12 22:03:00,1.77535,1.77545,1.77515,1.7752,114800000.0
2009-06-12 22:04:00,1.77515,1.77545,1.77515,1.7754,178600000.0
2009-06-12 22:05:00,1.77545,1.77685,1.77545,1.7763,449600000.0
2009-06-12 22:06:00,1.77635,1.7764,1.77615,1.77625,141200000.0
2009-06-12 22:07:00,1.77625,1.7767,1.7761,1.7763,298000000.0
2009-06-12 22:08:00,1.7763,1.77635,1.776,1.776,90800000.0
2009-06-12 22:09:00,1.77595,1.7762,1.77555,1.77555,247000000.0
2009-06-12 22:10:00,1.77555,1.77585,1.7754,1.77585,105600000.0
2009-06-12 22:11:00,1.77585,1.7761,1.77585,1.7761,123000000.0
2009-06-12 22:12:00,1.776,1.776,1.776,1.776,35400000.0
2009-06-12 22:13:00,1.776,1.7767,1.776,1.77635,335600000.0
2009-06-12 22:14:00,1.7763,1.77655,1.7759,1.77605,290000000.0
2009-06-12 22:15:00,1.776,1.77625,1.77595,1.77625,113600000.0
2009-06-12 22:16:00,1.77625,1.7764,1.7759,1.7759,109400000.0
2009-06-12 22:17:00,1.7761,1.77615,1.7761,1.7761,65400000.0
2009-06-12 22:18:00,1.776,1.776,1.77565,1.77565,85800000.0
2009-06-12 22:19:00,1.77565,1.7757,1.77555,1.7756,51800000.0
2009-06-12 22:20:00,1.77565,1.77595,1.77555,1.77575,198600000.0
2009-06-12 22:21:00,1.77575,1.77585,1.77505,1.77525,100000000.0
2009-06-12 22:22:00,1.7751,1.77515,1.7749,1.7751,131400000.0
2009-06-12 22:23:00,1.7751,1.7753,1.77485,1.7752,194400000.0
2009-06-12 22:24:00,1.7752,1.7762,1.7749,1.7762,242800000.0
2009-06-12 22:25:00,1.77625,1.77675,1.7758,1.7758,225000000.0
2009-06-12 22:26:00,1.77575,1.7759,1.7757,1.77585,135600000.0
2009-06-12 22:27:00,1.77595,1.776,1.77525,1.776,156800000.0
2009-06-12 22:28:00,1.7757,1.77575,1.7757,1.77575,48400000.0
2009-06-12 22:29:00,1.77585,1.77595,1.77575,1.77575,51600000.0
2009-06-12 22:30:00,1.77575,1.77575,1.7756,1.7756,160000000.0
2009-06-12 22:31:00,1.7756,1.7756,1.7756,1.7756,6400000.0
2009-06-12 22:32:00,1.77565,1.77565,1.7748,1.7749,147800000.0
2009-06-12 22:33:00,1.7748,1.77525,1.7748,1.77525,139200000.0
2009-06-12 22:34:00,1.77525,1.77525,1.7751,1.77525,52200000.0
2009-06-12 22:35:00,1.77525,1.7755,1.7752,1.77545,92400000.0
2009-06-12 22:36:00,1.77535,1.7755,1.7753,1.77535,63400000.0
2009-06-12 22:37:00,1.77535,1.77535,1.7752,1.77535,41400000.0
2009-06-12 22:38:00,1.77489,1.77513,1.77483,1.77488,269000000.0
2009-06-12 22:39:00,1.77515,1.77515,1.7749,1.77505,31000000.0
2009-06-12 22:40:00,1.775,1.77515,1.7749,1.775,111400000.0
2009-06-12 22:41:00,1.7751,1.77575,1.77505,1.77535,147200000.0
2009-06-12 22:42:00,1.7753,1.77545,1.7748,1.7751,256000000.0
2009-06-12 22:43:00,1.77495,1.7756,1.77475,1.7749,48000000.0
2009-06-12 22:44:00,1.77495,1.77515,1.77495,1.77505,44400000.0
2009-06-12 22:45:00,1.77505,1.77505,1.77485,1.77495,156400000.0
2009-06-12 22:46:00,1.77495,1.77495,1.77475,1.77475,9600000.0
2009-06-12 22:47:00,1.77485,1.77485,1.77485,1.77485,1600000.0
2009-06-12 22:48:00,1.77485,1.77515,1.77485,1.77515,89400000.0
2009-06-12 22:49:00,1.77515,1.7753,1.7745,1.77485,136800000.0
2009-06-12 22:50:00,1.77485,1.77495,1.77485,1.77495,23600000.0
2009-06-12 22:51:00,1.77495,1.77495,1.7749,1.7749,22200000.0
2009-06-12 22:52:00,1.77475,1.7751,1.77465,1.77465,88400000.0
2009-06-12 22:53:00,1.7747,1.77485,1.7747,1.77485,32600000.0
2009-06-12 22:54:00,1.7748,1.77485,1.7747,1.7748,67400000.0
2009-06-12 22:55:00,1.77485,1.77485,1.77465,1.7747,170600000.0
2009-06-12 22:56:00,1.77465,1.7747,1.77375,1.7741,92400000.0
2009-06-12 22:57:00,1.77405,1.77425,1.77405,1.7741,65800000.0
2009-06-12 22:58:00,1.774,1.77435,1.77315,1.77315,288400000.0
2009-06-12 22:59:00,1.77315,1.774,1.7722,1.77378,66400000.0
2009-06-14 23:00:00,1.77483,1.77546,1.77431,1.77453,165400000.0
2009-06-14 23:01:00,1.7751,1.77544,1.77411,1.77492,124800000.0
2009-06-14 23:02:00,1.77491,1.77534,1.77438,1.77476,147200000.0
2009-06-14 23:03:00,1.77501,1.77572,1.77493,1.77514,165000000.0
2009-06-14 23:04:00,1.77501,1.7755,1.77435,1.77435,213600000.0
2009-06-14 23:05:00,1.77462,1.77512,1.77448,1.77449,150600000.0
2009-06-14 23:06:00,1.77504,1.77536,1.77428,1.77438,225000000.0
2009-06-14 23:07:00,1.77472,1.77577,1.77457,1.77577,311800000.0
2009-06-14 23:08:00,1.77522,1.77595,1.77467,1.77495,219600000.0
2009-06-14 23:09:00,1.77484,1.77537,1.77331,1.77449,267400000.0
2009-06-14 23:10:00,1.77486,1.77515,1.77414,1.77478,220600000.0
2009-06-14 23:11:00,1.77524,1.7763,1.77471,1.77471,29600000.0
2009-06-14 23:12:00,1.77533,1.77548,1.77433,1.77456,84800000.0
2009-06-14 23:13:00,1.77484,1.77495,1.77409,1.77462,69800000.0
2009-06-14 23:14:00,1.77476,1.77518,1.77431,1.77505,117400000.0
2009-06-14 23:15:00,1.77482,1.77587,1.77395,1.77502,62600000.0
2009-06-14 23:16:00,1.77506,1.77538,1.77407,1.77484,49200000.0
2009-06-14 23:17:00,1.7746,1.77491,1.77411,1.77464,164200000.0
2009-06-14 23:18:00,1.77495,1.77502,1.77487,1.77501,345800000.0
2009-06-14 23:19:00,1.77498,1.77523,1.77425,1.77464,191000000.0
2009-06-14 23:20:00,1.77484,1.77541,1.77424,1.77511,101800000.0
2009-06-14 23:21:00,1.77483,1.77499,1.7747,1.7747,63400000.0
2009-06-14 23:22:00,1.77481,1.77503,1.77394,1.77394,64800000.0
2009-06-14 23:23:00,1.77407,1.77513,1.77407,1.77455,131200000.0
2009-06-14 23:24:00,1.77405,1.77531,1.77405,1.77531,22600000.0
2009-06-14 23:25:00,1.77565,1.77565,1.77449,1.77493,23600000.0
2009-06-14 23:26:00,1.77492,1.77496,1.77393,1.77475,71800000.0
2009-06-14 23:27:00,1.77494,1.77523,1.77413,1.77523,122800000.0
2009-06-14 23:28:00,1.77502,1.77539,1.77441,1.775,164000000.0
2009-06-14 23:29:00,1.7752,1.77526,1.77456,1.77494,206600000.0
2009-06-14 23:30:00,1.77512,1.77539,1.77467,1.77501,145200000.0
2009-06-14 23:31:00,1.77445,1.77554,1.77445,1.77491,156000000.0
2009-06-14 23:32:00,1.77496,1.77539,1.77442,1.77501,150600000.0
2009-06-14 23:33:00,1.77514,1.77538,1.77479,1.77519,235200000.0
2009-06-14 23:34:00,1.77506,1.77548,1.77467,1.77548,228400000.0
2009-06-14 23:35:00,1.77523,1.77575,1.77483,1.77568,268800000.0
2009-06-14 23:36:00,1.77528,1.7756,1.77489,1.77502,106600000.0
2009-06-14 23:37:00,1.775,1.77531,1.77475,1.77491,105000000.0
2009-06-14 23:38:00,1.77497,1.77547,1.77473,1.7751,151600000.0
2009-06-14 23:39:00,1.77493,1.7755,1.77453,1.77504,45600000.0
2009-06-14 23:40:00,1.77508,1.77513,1.77417,1.77478,86600000.0
2009-06-14 23:41:00,1.77507,1.77528,1.77453,1.775,128400000.0
2009-06-14 23:42:00,1.77485,1.77498,1.77408,1.77465,170600000.0
2009-06-14 23:43:00,1.77475,1.77515,1.77472,1.77515,66000000.0
2009-06-14 23:44:00,1.77483,1.77516,1.77421,1.7748,151200000.0
2009-06-14 23:45:00,1.77474,1.77496,1.77397,1.77453,239400000.0
2009-06-14 23:46:00,1.77457,1.77493,1.77406,1.77461,87800000.0
2009-06-14 23:47:00,1.77392,1.77495,1.77392,1.77475,136000000.0
2009-06-14 23:48:00,1.77459,1.77505,1.77453,1.7747,129600000.0
2009-06-14 23:49:00,1.77449,1.77497,1.77449,1.77455,35200000.0
2009-06-14 23:50:00,1.77459,1.77485,1.77389,1.77459,93000000.0
2009-06-14 23:51:00,1.77503,1.77503,1.77448,1.77448,36800000.0
2009-06-14 23:52:00,1.77495,1.77515,1.77485,1.775,157200000.0
2009-06-14 23:53:00,1.77475,1.77483,1.77402,1.77471,144400000.0
2009-06-14 23:54:00,1.77456,1.77482,1.77392,1.77482,178000000.0
2009-06-14 23:55:00,1.7748,1.77482,1.77447,1.77447,112800000.0
2009-06-14 23:56:00,1.77493,1.77497,1.7749,1.77497,95000000.0
2009-06-14 23:57:00,1.77495,1.77503,1.77493,1.77495,97600000.0
2009-06-14 23:58:00,1.77456,1.77473,1.77384,1.77429,111600000.0
2009-06-14 23:59:00,1.77458,1.7746,1.77393,1.77424,116800000.0
2009-06-15 00:00:00,1.77456,1.77485,1.77426,1.77426,191600000.0
2009-06-15 00:01:00,1.77423,1.77502,1.77401,1.77475,148400000.0
2009-06-15 00:02:00,1.77481,1.77505,1.77403,1.77479,139600000.0
2009-06-15 00:03:00,1.77492,1.77498,1.77277,1.7733,35600000.0
2009-06-15 00:04:00,1.77369,1.77409,1.77215,1.77341,48400000.0
2009-06-15 00:05:00,1.77337,1.77379,1.77211,1.77287,88600000.0
2009-06-15 00:06:00,1.77256,1.77374,1.77216,1.77227,72200000.0
2009-06-15 00:07:00,1.77337,1.77428,1.77193,1.7721,88600000.0
2009-06-15 00:08:00,1.7727,1.77324,1.77222,1.77252,99600000.0
2009-06-15 00:09:00,1.77344,1.77344,1.77242,1.77276,166400000.0
2009-06-15 00:10:00,1.77346,1.77352,1.77229,1.77279,97800000.0
2009-06-15 00:11:00,1.77293,1.77336,1.77242,1.77264,71400000.0
2009-06-15 00:12:00,1.77314,1.77349,1.77195,1.77277,53200000.0
2009-06-15 00:13:00,1.77302,1.77302,1.77176,1.77292,54400000.0
2009-06-15 00:14:00,1.77226,1.77346,1.77226,1.77284,183800000.0
2009-06-15 00:15:00,1.7731,1.77343,1.77184,1.77246,75600000.0
2009-06-15 00:16:00,1.77231,1.77325,1.77204,1.77273,34200000.0
2009-06-15 00:17:00,1.77202,1.77391,1.77202,1.77312,123800000.0
2009-06-15 00:18:00,1.7728,1.7736,1.77257,1.77313,36400000.0
2009-06-15 00:19:00,1.77319,1.77348,1.77287,1.77305,20800000.0
2009-06-15 00:20:00,1.77304,1.77384,1.77227,1.77234,85600000.0
2009-06-15 00:21:00,1.77305,1.77362,1.77264,1.77307,28600000.0
2009-06-15 00:22:00,1.77327,1.77376,1.77269,1.77364,81600000.0
2009-06-15 00:23:00,1.77351,1.77412,1.77292,1.77345,60200000.0
2009-06-15 00:24:00,1.77453,1.77453,1.77337,1.77337,13200000.0
2009-06-15 00:25:00,1.77448,1.77448,1.77276,1.77276,68000000.0
2009-06-15 00:26:00,1.77341,1.77346,1.77251,1.77251,100000000.0
2009-06-15 00:27:00,1.77315,1.77334,1.77251,1.77295,124800000.0
2009-06-15 00:28:00,1.7734,1.7734,1.77241,1.77255,195800000.0
2009-06-15 00:29:00,1.77293,1.77318,1.77241,1.77242,39400000.0
2009-06-15 00:30:00,1.773,1.77357,1.77236,1.77263,95200000.0
2009-06-15 00:31:00,1.77245,1.77319,1.77235,1.77281,53400000.0
2009-06-15 00:32:00,1.7728,1.77347,1.77248,1.77331,79400000.0
2009-06-15 00:33:00,1.77255,1.77312,1.77246,1.77289,33600000.0
2009-06-15 00:34:00,1.77288,1.77332,1.77268,1.77299,27400000.0
2009-06-15 00:35:00,1.77333,1.7734,1.77302,1.77335,24200000.0
2009-06-15 00:36:00,1.77338,1.77358,1.7733,1.7734,64000000.0
2009-06-15 00:37:00,1.77327,1.77356,1.7728,1.77333,109000000.0
2009-06-15 00:38:00,1.77344,1.77365,1.77329,1.77345,98200000.0
2009-06-15 00:39:00,1.77355,1.77355,1.77277,1.77331,65600000.0
2009-06-15 00:40:00,1.77344,1.77359,1.77308,1.7734,52600000.0
2009-06-15 00:41:00,1.77349,1.77372,1.77295,1.77321,17600000.0
2009-06-15 00:42:00,1.77327,1.77366,1.77266,1.77323,114200000.0
2009-06-15 00:43:00,1.77311,1.77336,1.773,1.77316,43400000.0
2009-06-15 00:44:00,1.77308,1.77349,1.7728,1.77339,146400000.0
2009-06-15 00:45:00,1.77287,1.7736,1.77287,1.77318,159000000.0
2009-06-15 00:46:00,1.77342,1.77389,1.77338,1.77361,64000000.0
2009-06-15 00:47:00,1.77365,1.77404,1.7734,1.77361,55800000.0
2009-06-15 00:48:00,1.77377,1.77377,1.77345,1.77366,41600000.0
2009-06-15 00:49:00,1.77373,1.77375,1.77348,1.77375,35200000.0
2009-06-15 00:50:00,1.7739,1.77404,1.77377,1.77377,134200000.0
2009-06-15 00:51:00,1.77388,1.77398,1.77362,1.77373,79800000.0
2009-06-15 00:52:00,1.7737,1.77412,1.7737,1.77379,57600000.0
2009-06-15 00:53:00,1.77407,1.77407,1.77355,1.77375,24200000.0
2009-06-15 00:54:00,1.77382,1.77382,1.77359,1.77359,88200000.0
2009-06-15 00:55:00,1.77372,1.77372,1.7736,1.77367,66600000.0
2009-06-15 00:56:00,1.77368,1.77379,1.77367,1.77367,82600000.0
2009-06-15 00:57:00,1.77384,1.77424,1.77371,1.77424,35200000.0
2009-06-15 00:58:00,1.77393,1.77416,1.77323,1.7733,73000000.0
2009-06-15 00:59:00,1.77313,1.77344,1.7725,1.77307,244000000.0
2009-06-15 01:00:00,1.7726,1.77319,1.77233,1.77233,119200000.0
2009-06-15 01:01:00,1.77234,1.77303,1.77234,1.77254,180800000.0
2009-06-15 01:02:00,1.77267,1.77316,1.77258,1.77284,104600000.0
2009-06-15 01:03:00,1.77261,1.77294,1.77258,1.77294,190400000.0
2009-06-15 01:04:00,1.7729,1.7729,1.77246,1.77253,230000000.0
2009-06-15 01:05:00,1.77272,1.77278,1.77228,1.7724,114600000.0
2009-06-15 01:06:00,1.77247,1.77286,1.77223,1.77262,37400000.0
2009-06-15 01:07:00,1.77239,1.77268,1.77227,1.77262,53200000.0
2009-06-15 01:08:00,1.773,1.77318,1.77243,1.77318,37600000.0
2009-06-15 01:09:00,1.77296,1.77331,1.77271,1.77314,50000000.0
2009-06-15 01:10:00,1.77298,1.77327,1.77253,1.7732,29400000.0
2009-06-15 01:11:00,1.77329,1.77329,1.77273,1.77304,45200000.0
2009-06-15 01:12:00,1.77312,1.77321,1.77245,1.77245,105800000.0
2009-06-15 01:13:00,1.77267,1.7729,1.77231,1.77258,196200000.0
2009-06-15 01:14:00,1.77241,1.77268,1.77215,1.77228,196400000.0
2009-06-15 01:15:00,1.77246,1.77266,1.77191,1.77234,187000000.0
2009-06-15 01:16:00,1.77242,1.77306,1.7722,1.77276,49200000.0
2009-06-15 01:17:00,1.77249,1.77278,1.77205,1.77278,19800000.0
2009-06-15 01:18:00,1.77291,1.77293,1.7719,1.77243,104600000.0
2009-06-15 01:19:00,1.77233,1.77257,1.77183,1.77242,179000000.0
2009-06-15 01:20:00,1.77229,1.77296,1.77201,1.7725,48200000.0
2009-06-15 01:21:00,1.77248,1.77268,1.77206,1.77238,143200000.0
2009-06-15 01:22:00,1.7725,1.77271,1.7721,1.7724,145600000.0
2009-06-15 01:23:00,1.77231,1.77254,1.77199,1.77242,58800000.0
2009-06-15 01:24:00,1.77207,1.77238,1.77193,1.77226,23000000.0
2009-06-15 01:25:00,1.77217,1.77251,1.77193,1.77193,111000000.0
2009-06-15 01:26:00,1.77222,1.77252,1.77188,1.77215,151400000.0
2009-06-15 01:27:00,1.77234,1.77238,1.77202,1.77235,77400000.0
2009-06-15 01:28:00,1.77212,1.77283,1.77186,1.77272,97200000.0
2009-06-15 01:29:00,1.7727,1.7729,1.77216,1.77264,182800000.0
2009-06-15 01:30:00,1.77271,1.77289,1.77214,1.77287,53800000.0
2009-06-15 01:31:00,1.77258,1.77265,1.77163,1.77265,49600000.0
2009-06-15 01:32:00,1.77236,1.77271,1.77182,1.77233,76800000.0
2009-06-15 01:33:00,1.77233,1.77245,1.77157,1.77223,108800000.0
2009-06-15 01:34:00,1.77206,1.77249,1.77158,1.77186,122600000.0
2009-06-15 01:35:00,1.77212,1.77215,1.77163,1.77191,49600000.0
2009-06-15 01:36:00,1.77181,1.77226,1.77169,1.77192,27000000.0
2009-06-15 01:37:00,1.7721,1.77245,1.77196,1.77245,91600000.0
2009-06-15 01:38:00,1.77203,1.77227,1.77147,1.77147,121600000.0
2009-06-15 01:39:00,1.7717,1.77221,1.77156,1.77212,83000000.0
2009-06-15 01:40:00,1.77169,1.77249,1.77163,1.77249,141000000.0
2009-06-15 01:41:00,1.77242,1.7727,1.7722,1.77255,167400000.0
2009-06-15 01:42:00,1.7725,1.77303,1.77235,1.77257,229400000.0
2009-06-15 01:43:00,1.77262,1.7729,1.77218,1.77257,191200000.0
2009-06-15 01:44:00,1.77214,1.77246,1.77175,1.77207,42000000.0
2009-06-15 01:45:00,1.77193,1.77247,1.77193,1.77239,92400000.0
2009-06-15 01:46:00,1.77227,1.77263,1.77198,1.77201,111200000.0
2009-06-15 01:47:00,1.77249,1.77252,1.7718,1.7725,175400000.0
2009-06-15 01:48:00,1.77212,1.77277,1.77178,1.77214,232400000.0
2009-06-15 01:49:00,1.7719,1.77231,1.77176,1.77206,59000000.0
2009-06-15 01:50:00,1.77258,1.77258,1.7719,1.77235,54000000.0
2009-06-15 01:51:00,1.77229,1.77307,1.77195,1.77265,164800000.0
2009-06-15 01:52:00,1.77253,1.77273,1.77214,1.77268,143600000.0
2009-06-15 01:53:00,1.77258,1.77258,1.77179,1.77225,148400000.0
2009-06-15 01:54:00,1.77218,1.7726,1.77171,1.77223,117800000.0
2009-06-15 01:55:00,1.77238,1.77265,1.77215,1.77265,239400000.0
2009-06-15 01:56:00,1.77225,1.77276,1.77225,1.77253,240800000.0
2009-06-15 01:57:00,1.77265,1.77294,1.77205,1.77292,106000000.0
2009-06-15 01:58:00,1.77277,1.77277,1.77199,1.77275,231600000.0
2009-06-15 01:59:00,1.77294,1.77329,1.77247,1.77258,218000000.0
2009-06-15 02:00:00,1.77275,1.77281,1.77261,1.77281,20000000.0
2009-06-15 02:01:00,1.77305,1.77326,1.77299,1.77319,43400000.0
2009-06-15 02:02:00,1.77299,1.77325,1.77291,1.77292,25400000.0
2009-06-15 02:03:00,1.77311,1.77341,1.773,1.77333,33200000.0
2009-06-15 02:04:00,1.77342,1.77342,1.77287,1.77341,20600000.0
2009-06-15 02:05:00,1.77322,1.7734,1.7731,1.77332,18000000.0
2009-06-15 02:06:00,1.77314,1.77336,1.77276,1.77296,19800000.0
2009-06-15 02:07:00,1.7727,1.77307,1.77261,1.77301,44400000.0
2009-06-15 02:08:00,1.77309,1.77309,1.77226,1.7726,32800000.0
2009-06-15 02:09:00,1.77272,1.77283,1.77218,1.77248,37400000.0
2009-06-15 02:10:00,1.77265,1.77281,1.772,1.77217,22000000.0
2009-06-15 02:11:00,1.77211,1.77214,1.77174,1.77179,21800000.0
2009-06-15 02:12:00,1.77202,1.77233,1.77149,1.77233,27200000.0
2009-06-15 02:13:00,1.7727,1.77275,1.772,1.772,18800000.0
2009-06-15 02:14:00,1.77252,1.77252,1.77204,1.77218,25800000.0
2009-06-15 02:15:00,1.77257,1.77257,1.77152,1.77203,33200000.0
2009-06-15 02:16:00,1.77182,1.77251,1.77163,1.77197,34200000.0
2009-06-15 02:17:00,1.77234,1.77252,1.77182,1.77184,21600000.0
2009-06-15 02:18:00,1.77247,1.7726,1.77225,1.77233,21400000.0
2009-06-15 02:19:00,1.77231,1.77245,1.7718,1.77208,31800000.0
2009-06-15 02:20:00,1.77265,1.77273,1.77203,1.77224,36000000.0
2009-06-15 02:21:00,1.77258,1.77264,1.77201,1.77213,13200000.0
2009-06-15 02:22:00,1.7728,1.77286,1.77205,1.77212,28600000.0
2009-06-15 02:23:00,1.77282,1.77296,1.77227,1.77261,15000000.0
2009-06-15 02:24:00,1.77269,1.77278,1.77205,1.77243,27000000.0
2009-06-15 02:25:00,1.77222,1.77257,1.77179,1.77179,16200000.0
2009-06-15 02:26:00,1.77155,1.77215,1.77149,1.7718,25400000.0
2009-06-15 02:27:00,1.7719,1.77276,1.77176,1.77258,26200000.0
2009-06-15 02:28:00,1.7723,1.77251,1.77183,1.77195,25600000.0
2009-06-15 02:29:00,1.77222,1.77246,1.77185,1.77193,22400000.0
2009-06-15 02:30:00,1.77221,1.77242,1.77201,1.77222,22800000.0
2009-06-15 02:31:00,1.7721,1.77239,1.77194,1.77195,26400000.0
2009-06-15 02:32:00,1.77176,1.77233,1.77176,1.77216,24000000.0
2009-06-15 02:33:00,1.77241,1.77246,1.7721,1.77239,23600000.0
2009-06-15 02:34:00,1.7727,1.7727,1.77192,1.77238,34800000.0
2009-06-15 02:35:00,1.77244,1.77244,1.77169,1.77176,19400000.0
2009-06-15 02:36:00,1.77218,1.77237,1.77185,1.77209,26800000.0
2009-06-15 02:37:00,1.77206,1.77266,1.77184,1.77255,21600000.0
2009-06-15 02:38:00,1.77265,1.77265,1.77214,1.77234,6800000.0
2009-06-15 02:39:00,1.77255,1.77269,1.77219,1.77222,16600000.0
2009-06-15 02:40:00,1.77256,1.77271,1.77199,1.77219,34400000.0
2009-06-15 02:41:00,1.77229,1.77276,1.77221,1.77268,24000000.0
2009-06-15 02:42:00,1.77244,1.77277,1.77221,1.77263,34600000.0
2009-06-15 02:43:00,1.77281,1.77298,1.77196,1.77215,23600000.0
2009-06-15 02:44:00,1.77258,1.77287,1.77246,1.77247,18400000.0
2009-06-15 02:45:00,1.7723,1.77255,1.77211,1.77238,31600000.0
2009-06-15 02:46:00,1.77236,1.77244,1.77199,1.77199,31200000.0
2009-06-15 02:47:00,1.77231,1.77247,1.77176,1.77236,18800000.0
2009-06-15 02:48:00,1.77212,1.77237,1.77202,1.77208,23600000.0
2009-06-15 02:49:00,1.77245,1.7727,1.77197,1.77233,20200000.0
2009-06-15 02:50:00,1.77232,1.77243,1.77182,1.77194,23400000.0
2009-06-15 02:51:00,1.77221,1.77232,1.77179,1.77205,20000000.0
2009-06-15 02:52:00,1.772,1.7722,1.77155,1.77212,20200000.0
2009-06-15 02:53:00,1.77192,1.77238,1.77184,1.77193,39400000.0
2009-06-15 02:54:00,1.77184,1.77234,1.77146,1.77226,21200000.0
2009-06-15 02:55:00,1.77234,1.77238,1.77167,1.7722,22200000.0
2009-06-15 02:56:00,1.77213,1.77241,1.77166,1.77203,33600000.0
2009-06-15 02:57:00,1.77194,1.77242,1.77174,1.77225,23800000.0
2009-06-15 02:58:00,1.772,1.77258,1.77198,1.77229,30800000.0
2009-06-15 02:59:00,1.77247,1.77259,1.77208,1.77216,13800000.0
2009-06-15 03:00:00,1.77186,1.77239,1.77186,1.77239,11600000.0
2009-06-15 03:01:00,1.77168,1.77218,1.77157,1.77179,33000000.0
2009-06-15 03:02:00,1.77165,1.77215,1.77137,1.77164,19800000.0
2009-06-15 03:03:00,1.77165,1.77184,1.77122,1.77166,32800000.0
2009-06-15 03:04:00,1.77177,1.7718,1.77142,1.7715,33200000.0
2009-06-15 03:05:00,1.77209,1.77209,1.77144,1.77167,27800000.0
2009-06-15 03:06:00,1.77165,1.77193,1.77148,1.77155,25200000.0
2009-06-15 03:07:00,1.7717,1.7717,1.77112,1.77112,18800000.0
2009-06-15 03:08:00,1.77139,1.77176,1.77122,1.77146,21000000.0
2009-06-15 03:09:00,1.77165,1.77182,1.77076,1.77131,21600000.0
2009-06-15 03:10:00,1.77104,1.77183,1.77103,1.77174,30800000.0
2009-06-15 03:11:00,1.77169,1.77182,1.77146,1.77168,25800000.0
2009-06-15 03:12:00,1.77178,1.77196,1.77159,1.77185,28400000.0
2009-06-15 03:13:00,1.77127,1.77201,1.77118,1.77145,29600000.0
2009-06-15 03:14:00,1.77163,1.77213,1.77124,1.77211,30000000.0
2009-06-15 03:15:00,1.77213,1.7723,1.77178,1.77183,20200000.0
2009-06-15 03:16:00,1.7717,1.77213,1.7717,1.7721,9000000.0
2009-06-15 03:17:00,1.77213,1.77242,1.77189,1.77238,21400000.0
2009-06-15 03:18:00,1.77236,1.77254,1.77198,1.77205,26000000.0
2009-06-15 03:19:00,1.77251,1.77265,1.77217,1.77217,18800000.0
2009-06-15 03:20:00,1.77249,1.77255,1.7721,1.77228,21800000.0
2009-06-15 03:21:00,1.77213,1.77263,1.77213,1.77219,28800000.0
2009-06-15 03:22:00,1.77247,1.7726,1.77153,1.77153,34000000.0
2009-06-15 03:23:00,1.77164,1.77197,1.77139,1.77139,21000000.0
2009-06-15 03:24:00,1.77165,1.77208,1.77146,1.77161,18000000.0
2009-06-15 03:25:00,1.77172,1.77196,1.77144,1.77165,21600000.0
2009-06-15 03:26:00,1.77197,1.77203,1.77157,1.7718,18200000.0
2009-06-15 03:27:00,1.77195,1.77197,1.77157,1.77169,26800000.0
2009-06-15 03:28:00,1.77149,1.77201,1.77142,1.77174,22400000.0
2009-06-15 03:29:00,1.77188,1.77211,1.77154,1.77188,30000000.0
2009-06-15 03:30:00,1.77178,1.77193,1.77133,1.77186,29000000.0
2009-06-15 03:31:00,1.77142,1.77195,1.77126,1.77155,27200000.0
2009-06-15 03:32:00,1.77167,1.77167,1.77118,1.77121,22200000.0
2009-06-15 03:33:00,1.77108,1.77159,1.77101,1.77101,18600000.0
2009-06-15 03:34:00,1.77107,1.77148,1.77107,1.77146,28600000.0
2009-06-15 03:35:00,1.77125,1.7716,1.77108,1.7716,29000000.0
2009-06-15 03:36:00,1.77138,1.7715,1.77109,1.77119,49400000.0
2009-06-15 03:37:00,1.7715,1.7716,1.77074,1.7712,23400000.0
2009-06-15 03:38:00,1.77104,1.77125,1.77077,1.7709,28800000.0
2009-06-15 03:39:00,1.77057,1.77087,1.77036,1.77048,33600000.0
2009-06-15 03:40:00,1.77053,1.77078,1.77025,1.77036,26600000.0
2009-06-15 03:41:00,1.77038,1.77103,1.77038,1.77089,25400000.0
2009-06-15 03:42:00,1.77109,1.77111,1.77077,1.77106,22800000.0
2009-06-15 03:43:00,1.77088,1.77125,1.77072,1.7712,25200000.0
2009-06-15 03:44:00,1.77106,1.77113,1.77045,1.7706,22200000.0
2009-06-15 03:45:00,1.77089,1.77097,1.7704,1.77078,23800000.0
2009-06-15 03:46:00,1.77073,1.771,1.77048,1.77097,27200000.0
2009-06-15 03:47:00,1.77122,1.77131,1.77071,1.77077,25200000.0
2009-06-15 03:48:00,1.77071,1.77104,1.77032,1.77032,24400000.0
2009-06-15 03:49:00,1.77057,1.77058,1.76988,1.77022,33000000.0
2009-06-15 03:50:00,1.77031,1.77051,1.77012,1.77051,15200000.0
2009-06-15 03:51:00,1.77061,1.77063,1.77027,1.77049,26800000.0
2009-06-15 03:52:00,1.77066,1.77072,1.77018,1.77044,18000000.0
2009-06-15 03:53:00,1.77061,1.77067,1.76998,1.77045,35600000.0
2009-06-15 03:54:00,1.7706,1.77066,1.77005,1.77028,28400000.0
2009-06-15 03:55:00,1.77049,1.77104,1.77029,1.77088,26400000.0
2009-06-15 03:56:00,1.77104,1.77105,1.77058,1.77072,37600000.0
2009-06-15 03:57:00,1.771,1.77104,1.77031,1.77053,32200000.0
2009-06-15 03:58:00,1.77017,1.77071,1.7701,1.77042,19000000.0
2009-06-15 03:59:00,1.77029,1.77049,1.77005,1.77015,22600000.0
2009-06-15 04:00:00,1.77029,1.7704,1.76993,1.77022,29600000.0
2009-06-15 04:01:00,1.77026,1.77047,1.77007,1.77022,32200000.0
2009-06-15 04:02:00,1.77055,1.77055,1.76988,1.77011,20400000.0
2009-06-15 04:03:00,1.77005,1.77045,1.76994,1.76997,28000000.0
2009-06-15 04:04:00,1.76995,1.77011,1.76938,1.77001,43800000.0
2009-06-15 04:05:00,1.76974,1.77028,1.76958,1.7701,15200000.0
2009-06-15 04:06:00,1.76995,1.77002,1.76962,1.76962,24400000.0
2009-06-15 04:07:00,1.76991,1.76998,1.76979,1.76988,21600000.0
2009-06-15 04:08:00,1.77009,1.77012,1.76928,1.76938,27600000.0
2009-06-15 04:09:00,1.76962,1.76966,1.76929,1.76929,15200000.0
2009-06-15 04:10:00,1.76936,1.7695,1.7691,1.76933,31400000.0
2009-06-15 04:11:00,1.76933,1.7701,1.76918,1.7701,35000000.0
2009-06-15 04:12:00,1.76964,1.76988,1.76936,1.76969,22600000.0
2009-06-15 04:13:00,1.76958,1.76981,1.76934,1.76952,28800000.0
2009-06-15 04:14:00,1.76961,1.77003,1.76943,1.77002,33000000.0
2009-06-15 04:15:00,1.76987,1.76999,1.76947,1.76958,18800000.0
2009-06-15 04:16:00,1.76999,1.77015,1.76953,1.76974,30600000.0
2009-06-15 04:17:00,1.77011,1.77076,1.76984,1.77076,16800000.0
2009-06-15 04:18:00,1.7709,1.7709,1.7702,1.7702,15800000.0
2009-06-15 04:19:00,1.77029,1.7708,1.77024,1.7706,19400000.0
2009-06-15 04:20:00,1.77105,1.77115,1.77044,1.77058,32600000.0
2009-06-15 04:21:00,1.77105,1.77121,1.77054,1.77113,21800000.0
2009-06-15 04:22:00,1.77095,1.77123,1.77066,1.77103,25200000.0
2009-06-15 04:23:00,1.77115,1.77115,1.77056,1.77091,37200000.0
2009-06-15 04:24:00,1.7707,1.77099,1.77051,1.7706,24200000.0
2009-06-15 04:25:00,1.77089,1.77112,1.77066,1.77112,21800000.0
2009-06-15 04:26:00,1.77025,1.77104,1.77025,1.77104,22400000.0
2009-06-15 04:27:00,1.77077,1.77099,1.77066,1.77077,20000000.0
2009-06-15 04:28:00,1.77098,1.77107,1.77066,1.77091,16000000.0
2009-06-15 04:29:00,1.77094,1.77133,1.77085,1.77099,31000000.0
2009-06-15 04:30:00,1.77091,1.77147,1.77072,1.77122,24000000.0
2009-06-15 04:31:00,1.77057,1.77111,1.77057,1.77098,22600000.0
2009-06-15 04:32:00,1.77079,1.77106,1.77079,1.77091,15200000.0
2009-06-15 04:33:00,1.77108,1.77126,1.77071,1.77107,28000000.0
2009-06-15 04:34:00,1.77092,1.77123,1.77069,1.77095,19600000.0
2009-06-15 04:35:00,1.77103,1.77111,1.77074,1.77103,41200000.0
2009-06-15 04:36:00,1.77102,1.77116,1.77073,1.77092,24800000.0
2009-06-15 04:37:00,1.77076,1.77106,1.77048,1.77073,27800000.0
2009-06-15 04:38:00,1.77086,1.77114,1.77067,1.77089,26800000.0
2009-06-15 04:39:00,1.77091,1.77105,1.7706,1.77092,20800000.0
2009-06-15 04:40:00,1.77106,1.77113,1.77055,1.77089,28600000.0
2009-06-15 04:41:00,1.77124,1.77128,1.77075,1.77095,30200000.0
2009-06-15 04:42:00,1.77048,1.77103,1.77048,1.77103,24800000.0
2009-06-15 04:43:00,1.77102,1.77111,1.77064,1.77074,27800000.0
2009-06-15 04:44:00,1.77099,1.77109,1.77063,1.77086,26000000.0
2009-06-15 04:45:00,1.77094,1.771,1.77054,1.77055,14800000.0
2009-06-15 04:46:00,1.77118,1.77118,1.77082,1.77084,21400000.0
2009-06-15 04:47:00,1.77075,1.771,1.77067,1.77087,23400000.0
2009-06-15 04:48:00,1.77092,1.77108,1.77053,1.77068,15600000.0
2009-06-15 04:49:00,1.77094,1.77118,1.77055,1.77101,27200000.0
2009-06-15 04:50:00,1.77079,1.77107,1.7706,1.77104,19200000.0
2009-06-15 04:51:00,1.77135,1.77136,1.77083,1.77113,35800000.0
2009-06-15 04:52:00,1.77091,1.77129,1.77072,1.77118,30400000.0
2009-06-15 04:53:00,1.77103,1.77111,1.7707,1.77085,22600000.0
2009-06-15 04:54:00,1.77083,1.77127,1.77073,1.77125,32000000.0
2009-06-15 04:55:00,1.77107,1.77116,1.7705,1.7705,22600000.0
2009-06-15 04:56:00,1.77084,1.77109,1.77063,1.77093,15800000.0
2009-06-15 04:57:00,1.77087,1.77111,1.77063,1.77091,31000000.0
2009-06-15 04:58:00,1.77136,1.77136,1.77083,1.771,22200000.0
2009-06-15 04:59:00,1.77093,1.77138,1.7707,1.77126,32000000.0
2009-06-15 05:00:00,1.77088,1.7711,1.7704,1.77096,57600000.0
2009-06-15 05:01:00,1.77119,1.77119,1.77038,1.77092,136000000.0
2009-06-15 05:02:00,1.77081,1.77116,1.77071,1.77104,108000000.0
2009-06-15 05:03:00,1.77101,1.77119,1.77064,1.77101,138000000.0
2009-06-15 05:04:00,1.7709,1.77101,1.77045,1.77064,67000000.0
2009-06-15 05:05:00,1.7709,1.77104,1.77042,1.77088,91000000.0
2009-06-15 05:06:00,1.77069,1.77098,1.7703,1.7707,102400000.0
2009-06-15 05:07:00,1.77099,1.771,1.77042,1.77088,16800000.0
2009-06-15 05:08:00,1.77103,1.77109,1.77071,1.77107,26000000.0
2009-06-15 05:09:00,1.77124,1.77124,1.77069,1.77097,20400000.0
2009-06-15 05:10:00,1.77115,1.7713,1.77077,1.77084,61600000.0
2009-06-15 05:11:00,1.77125,1.77145,1.77109,1.77109,76600000.0
2009-06-15 05:12:00,1.77065,1.77127,1.77065,1.77106,126000000.0
2009-06-15 05:13:00,1.77093,1.77146,1.77045,1.77104,180200000.0
2009-06-15 05:14:00,1.77101,1.77132,1.77059,1.77087,214400000.0
2009-06-15 05:15:00,1.77106,1.7711,1.77054,1.77054,84600000.0
2009-06-15 05:16:00,1.77104,1.77115,1.77051,1.77062,84800000.0
2009-06-15 05:17:00,1.77129,1.77166,1.77077,1.77166,47200000.0
2009-06-15 05:18:00,1.77102,1.77127,1.77102,1.77116,29000000.0
2009-06-15 05:19:00,1.77112,1.77132,1.77098,1.77125,24600000.0
2009-06-15 05:20:00,1.77111,1.77116,1.77072,1.77103,26400000.0
2009-06-15 05:21:00,1.77129,1.77129,1.77071,1.77087,44400000.0
2009-06-15 05:22:00,1.77109,1.77158,1.77083,1.77083,164200000.0
2009-06-15 05:23:00,1.77141,1.77143,1.77098,1.77102,24200000.0
2009-06-15 05:24:00,1.77099,1.77121,1.77074,1.7711,49800000.0
2009-06-15 05:25:00,1.77097,1.77119,1.77061,1.77112,67000000.0
2009-06-15 05:26:00,1.77114,1.77127,1.7707,1.77112,131000000.0
2009-06-15 05:27:00,1.77116,1.77137,1.77075,1.77133,137000000.0
2009-06-15 05:28:00,1.7713,1.77135,1.77088,1.77088,71400000.0
2009-06-15 05:29:00,1.771,1.77118,1.77087,1.77115,24000000.0
2009-06-15 05:30:00,1.77068,1.77143,1.77068,1.77099,83800000.0
2009-06-15 05:31:00,1.77114,1.77128,1.77087,1.7711,22200000.0
2009-06-15 05:32:00,1.771,1.77135,1.77088,1.77129,19800000.0
2009-06-15 05:33:00,1.77119,1.77128,1.77084,1.77111,31600000.0
2009-06-15 05:34:00,1.77121,1.77219,1.77085,1.77145,38400000.0
2009-06-15 05:35:00,1.77129,1.77218,1.7709,1.77141,33400000.0
2009-06-15 05:36:00,1.77128,1.77212,1.7707,1.77154,51800000.0
2009-06-15 05:37:00,1.77115,1.77183,1.77068,1.77124,46200000.0
2009-06-15 05:38:00,1.77134,1.77169,1.77075,1.77141,53000000.0
2009-06-15 05:39:00,1.77141,1.77184,1.77096,1.77121,67200000.0
2009-06-15 05:40:00,1.77152,1.77189,1.77103,1.7715,47200000.0
2009-06-15 05:41:00,1.7716,1.7716,1.77079,1.7716,132200000.0
2009-06-15 05:42:00,1.77118,1.77189,1.77112,1.77132,146000000.0
2009-06-15 05:43:00,1.77168,1.77237,1.77136,1.77226,52000000.0
2009-06-15 05:44:00,1.77184,1.7724,1.7716,1.77224,27600000.0
2009-06-15 05:45:00,1.77173,1.77221,1.7716,1.77201,40400000.0
2009-06-15 05:46:00,1.77195,1.77219,1.77184,1.77184,35800000.0
2009-06-15 05:47:00,1.77225,1.77253,1.77197,1.77225,67000000.0
2009-06-15 05:48:00,1.7722,1.77249,1.77182,1.77245,29400000.0
2009-06-15 05:49:00,1.77217,1.77243,1.77189,1.77198,70000000.0
2009-06-15 05:50:00,1.77199,1.77242,1.77158,1.77242,38200000.0
2009-06-15 05:51:00,1.77235,1.77256,1.77167,1.77172,58200000.0
2009-06-15 05:52:00,1.77225,1.7726,1.77174,1.77238,142000000.0
2009-06-15 05:53:00,1.77238,1.77256,1.77171,1.77251,26000000.0
2009-06-15 05:54:00,1.7723,1.77257,1.7717,1.7723,95000000.0
2009-06-15 05:55:00,1.77226,1.77252,1.77191,1.77227,79000000.0
2009-06-15 05:56:00,1.77221,1.77237,1.77191,1.77218,22800000.0
2009-06-15 05:57:00,1.77244,1.77261,1.77198,1.77261,29200000.0
2009-06-15 05:58:00,1.77206,1.77251,1.77189,1.77227,50000000.0
2009-06-15 05:59:00,1.77223,1.77258,1.77174,1.77232,138400000.0
2009-06-15 06:00:00,1.77214,1.77238,1.77152,1.77174,74200000.0
2009-06-15 06:01:00,1.77196,1.7725,1.7716,1.772,55400000.0
2009-06-15 06:02:00,1.77209,1.7723,1.77171,1.77172,30400000.0
2009-06-15 06:03:00,1.77197,1.77222,1.77189,1.77207,21600000.0
2009-06-15 06:04:00,1.77174,1.77222,1.77158,1.77187,73000000.0
2009-06-15 06:05:00,1.7722,1.77238,1.7718,1.77195,132000000.0
2009-06-15 06:06:00,1.77207,1.77251,1.7718,1.77231,62800000.0
2009-06-15 06:07:00,1.7723,1.7724,1.77193,1.77203,87800000.0
2009-06-15 06:08:00,1.77205,1.77262,1.77194,1.77255,163000000.0
2009-06-15 06:09:00,1.7723,1.77241,1.77208,1.77219,19600000.0
2009-06-15 06:10:00,1.77272,1.77272,1.77198,1.77198,92200000.0
2009-06-15 06:11:00,1.77191,1.77231,1.77186,1.77231,95600000.0
2009-06-15 06:12:00,1.77202,1.7722,1.77175,1.772,77400000.0
2009-06-15 06:13:00,1.77201,1.77235,1.77187,1.77225,155600000.0
2009-06-15 06:14:00,1.77219,1.77269,1.77176,1.77229,128600000.0
2009-06-15 06:15:00,1.77238,1.77255,1.77209,1.77244,108200000.0
2009-06-15 06:16:00,1.77231,1.77253,1.77204,1.77243,112200000.0
2009-06-15 06:17:00,1.77255,1.7726,1.77192,1.77217,85000000.0
2009-06-15 06:18:00,1.77259,1.77259,1.77236,1.77243,35000000.0
2009-06-15 06:19:00,1.77232,1.77252,1.77201,1.77241,73800000.0
2009-06-15 06:20:00,1.77222,1.77266,1.77222,1.77266,162000000.0
2009-06-15 06:21:00,1.77236,1.77283,1.77236,1.77283,133400000.0
2009-06-15 06:22:00,1.77261,1.77276,1.77223,1.77262,119200000.0
2009-06-15 06:23:00,1.77266,1.77286,1.77245,1.77273,25000000.0
2009-06-15 06:24:00,1.77298,1.77312,1.77238,1.77291,76400000.0
2009-06-15 06:25:00,1.77302,1.77302,1.77243,1.77259,123800000.0
2009-06-15 06:26:00,1.77245,1.77304,1.77238,1.77267,101600000.0
2009-06-15 06:27:00,1.77279,1.77314,1.77255,1.77274,45400000.0
2009-06-15 06:28:00,1.77268,1.77295,1.77247,1.77291,25200000.0
2009-06-15 06:29:00,1.77293,1.77301,1.77246,1.77292,87000000.0
2009-06-15 06:30:00,1.77249,1.77307,1.77243,1.77253,53600000.0
2009-06-15 06:31:00,1.77283,1.77311,1.7725,1.77299,73600000.0
2009-06-15 06:32:00,1.77276,1.77301,1.77264,1.77298,35200000.0
2009-06-15 06:33:00,1.7724,1.77296,1.7724,1.77289,48200000.0
2009-06-15 06:34:00,1.77282,1.77297,1.77262,1.77262,29200000.0
2009-06-15 06:35:00,1.77285,1.77291,1.77255,1.77278,32400000.0
2009-06-15 06:36:00,1.77267,1.77277,1.77242,1.77265,34200000.0
2009-06-15 06:37:00,1.7725,1.77281,1.7725,1.77259,20600000.0
2009-06-15 06:38:00,1.77244,1.77266,1.77207,1.77207,32200000.0
2009-06-15 06:39:00,1.77232,1.77283,1.77216,1.7726,72400000.0
2009-06-15 06:40:00,1.77263,1.77284,1.7724,1.7726,134800000.0
2009-06-15 06:41:00,1.7725,1.77273,1.77237,1.77268,56000000.0
2009-06-15 06:42:00,1.77276,1.77278,1.77223,1.77268,45400000.0
2009-06-15 06:43:00,1.77279,1.77286,1.77246,1.77286,71200001.0
2009-06-15 06:44:00,1.77267,1.77277,1.77225,1.77225,55600000.0
2009-06-15 06:45:00,1.77238,1.77273,1.77189,1.77235,76200000.0
2009-06-15 06:46:00,1.77237,1.77273,1.77182,1.77273,88000000.0
2009-06-15 06:47:00,1.77221,1.77265,1.77194,1.772,86400000.0
2009-06-15 06:48:00,1.77212,1.77259,1.77183,1.77195,62800000.0
2009-06-15 06:49:00,1.77185,1.77242,1.7716,1.77193,63200000.0
2009-06-15 06:50:00,1.77209,1.77222,1.77145,1.77145,36800000.0
2009-06-15 06:51:00,1.772,1.77221,1.77162,1.77173,44600000.0
2009-06-15 06:52:00,1.77215,1.77235,1.77164,1.77205,98200000.0
2009-06-15 06:53:00,1.77193,1.77256,1.77177,1.77256,115400000.0
2009-06-15 06:54:00,1.77233,1.77246,1.77164,1.7719,33000000.0
2009-06-15 06:55:00,1.77187,1.77228,1.77169,1.77195,45800000.0
2009-06-15 06:56:00,1.77217,1.77257,1.77197,1.7723,139800000.0
2009-06-15 06:57:00,1.7723,1.77264,1.77172,1.77227,98200000.0
2009-06-15 06:58:00,1.77185,1.77262,1.77185,1.77232,87000000.0
2009-06-15 06:59:00,1.77218,1.77282,1.77211,1.77243,167800000.0
2009-06-15 07:00:00,1.7724,1.77263,1.77189,1.77255,267400000.0
2009-06-15 07:01:00,1.77253,1.77295,1.77199,1.77291,130200000.0
2009-06-15 07:02:00,1.77243,1.77285,1.77221,1.77265,97800000.0
2009-06-15 07:03:00,1.77274,1.77286,1.77219,1.77239,242000000.0
2009-06-15 07:04:00,1.77269,1.77323,1.77225,1.77295,157200000.0
2009-06-15 07:05:00,1.77315,1.77321,1.77264,1.77302,140800000.0
2009-06-15 07:06:00,1.77324,1.77324,1.77262,1.7728,199200000.0
2009-06-15 07:07:00,1.77292,1.7732,1.77268,1.77309,116800000.0
2009-06-15 07:08:00,1.77299,1.77317,1.77292,1.77317,20000000.0
2009-06-15 07:09:00,1.7731,1.77331,1.77256,1.77331,89800000.0
2009-06-15 07:10:00,1.77266,1.77278,1.77203,1.77268,86800000.0
2009-06-15 07:11:00,1.77279,1.77282,1.77238,1.77262,119200000.0
2009-06-15 07:12:00,1.77257,1.77272,1.77194,1.77247,171600000.0
2009-06-15 07:13:00,1.77263,1.77291,1.77236,1.77286,143000000.0
2009-06-15 07:14:00,1.77277,1.77289,1.77247,1.7726,227200000.0
2009-06-15 07:15:00,1.77301,1.77303,1.77245,1.77277,74600000.0
2009-06-15 07:16:00,1.77312,1.77337,1.77255,1.77306,193000000.0
2009-06-15 07:17:00,1.77317,1.77339,1.77283,1.77309,157400000.0
2009-06-15 07:18:00,1.77284,1.77346,1.77284,1.77307,88200000.0
2009-06-15 07:19:00,1.77317,1.77348,1.77285,1.7733,74400000.0
2009-06-15 07:20:00,1.77334,1.77347,1.77269,1.77309,69000000.0
2009-06-15 07:21:00,1.77302,1.77325,1.77254,1.77325,196200000.0
2009-06-15 07:22:00,1.77294,1.77308,1.7726,1.77289,128600000.0
2009-06-15 07:23:00,1.77292,1.77329,1.77269,1.7728,120200000.0
2009-06-15 07:24:00,1.7729,1.77333,1.77252,1.77308,118400000.0
2009-06-15 07:25:00,1.77277,1.77327,1.77259,1.77311,152800000.0
2009-06-15 07:26:00,1.77322,1.77345,1.7727,1.77303,148400000.0
2009-06-15 07:27:00,1.77315,1.77342,1.77242,1.7729,249000000.0
2009-06-15 07:28:00,1.7731,1.77352,1.77261,1.77287,114400000.0
2009-06-15 07:29:00,1.77276,1.77306,1.77239,1.77262,220000000.0
2009-06-15 07:30:00,1.77294,1.77317,1.77263,1.77293,127000000.0
2009-06-15 07:31:00,1.77278,1.7731,1.77259,1.77304,324600000.0
2009-06-15 07:32:00,1.77289,1.77337,1.77279,1.77324,229800000.0
2009-06-15 07:33:00,1.77319,1.77352,1.77289,1.7731,137600000.0
2009-06-15 07:34:00,1.77313,1.77353,1.77292,1.77322,273600000.0
2009-06-15 07:35:00,1.77348,1.77348,1.7726,1.77266,184200000.0
2009-06-15 07:36:00,1.77301,1.77361,1.77244,1.77333,172000000.0
2009-06-15 07:37:00,1.77303,1.77327,1.77258,1.7727,172200000.0
2009-06-15 07:38:00,1.77298,1.77317,1.77243,1.77243,103000000.0
2009-06-15 07:39:00,1.77289,1.77336,1.77246,1.77322,141600000.0
2009-06-15 07:40:00,1.77311,1.77341,1.77272,1.77331,211200000.0
2009-06-15 07:41:00,1.77323,1.77363,1.77293,1.77339,107000000.0
2009-06-15 07:42:00,1.77343,1.77358,1.77267,1.77309,124400000.0
2009-06-15 07:43:00,1.77321,1.77365,1.77294,1.77349,160200000.0
2009-06-15 07:44:00,1.77335,1.77369,1.77276,1.77358,276200000.0
2009-06-15 07:45:00,1.7736,1.77384,1.77314,1.77351,191600000.0
2009-06-15 07:46:00,1.77367,1.77399,1.77319,1.77337,145000000.0
2009-06-15 07:47:00,1.77326,1.77374,1.77296,1.77342,255400000.0
2009-06-15 07:48:00,1.77345,1.77438,1.77321,1.77352,171000000.0
2009-06-15 07:49:00,1.77332,1.77404,1.77298,1.77361,175600000.0
2009-06-15 07:50:00,1.77376,1.77423,1.77342,1.77385,85000000.0
2009-06-15 07:51:00,1.77403,1.77426,1.77357,1.77388,157800000.0
2009-06-15 07:52:00,1.77382,1.77398,1.77319,1.77354,147200000.0
2009-06-15 07:53:00,1.77347,1.77386,1.77337,1.77364,208200000.0
2009-06-15 07:54:00,1.77367,1.77382,1.7731,1.77343,187400000.0
2009-06-15 07:55:00,1.7735,1.77361,1.77308,1.77318,64400000.0
2009-06-15 07:56:00,1.77309,1.77344,1.77289,1.77328,117200000.0
2009-06-15 07:57:00,1.77338,1.77374,1.77299,1.77325,182600000.0
2009-06-15 07:58:00,1.77326,1.77368,1.77299,1.77338,151400000.0
2009-06-15 07:59:00,1.77341,1.77371,1.77263,1.77342,137800000.0
2009-06-15 08:00:00,1.77333,1.77341,1.77235,1.77322,141400000.0
2009-06-15 08:01:00,1.77329,1.77362,1.77235,1.77306,144800000.0
2009-06-15 08:02:00,1.7733,1.77374,1.77276,1.77364,145200000.0
2009-06-15 08:03:00,1.77363,1.77404,1.77276,1.77365,188800000.0
2009-06-15 08:04:00,1.77357,1.775,1.77348,1.77487,192800000.0
2009-06-15 08:05:00,1.77458,1.77473,1.77319,1.77402,152400000.0
2009-06-15 08:06:00,1.77372,1.77478,1.77337,1.77428,155400000.0
2009-06-15 08:07:00,1.77448,1.77448,1.77354,1.77399,170200000.0
2009-06-15 08:08:00,1.77419,1.77434,1.77365,1.77401,34600000.0
2009-06-15 08:09:00,1.774,1.77443,1.77395,1.77411,41600000.0
2009-06-15 08:10:00,1.77434,1.77498,1.77394,1.77433,83800000.0
2009-06-15 08:11:00,1.77451,1.7752,1.77377,1.7743,97000000.0
2009-06-15 08:12:00,1.77439,1.7745,1.77367,1.77427,41000000.0
2009-06-15 08:13:00,1.77437,1.77437,1.77352,1.77382,179200000.0
2009-06-15 08:14:00,1.77402,1.77446,1.77366,1.77423,87600000.0
2009-06-15 08:15:00,1.77384,1.77431,1.77311,1.77398,95800000.0
2009-06-15 08:16:00,1.77389,1.77416,1.77333,1.77366,111000000.0
2009-06-15 08:17:00,1.77382,1.77401,1.77335,1.7736,145200000.0
2009-06-15 08:18:00,1.7737,1.7742,1.77341,1.7742,72200000.0
2009-06-15 08:19:00,1.77398,1.77425,1.77321,1.77383,181400000.0
2009-06-15 08:20:00,1.77397,1.77478,1.7737,1.77478,105200000.0
2009-06-15 08:21:00,1.77468,1.77506,1.77434,1.77465,193800000.0
2009-06-15 08:22:00,1.77475,1.77483,1.77384,1.77384,109800000.0
2009-06-15 08:23:00,1.77449,1.77596,1.77404,1.77489,259000000.0
2009-06-15 08:24:00,1.77487,1.77517,1.7741,1.77517,179400000.0
2009-06-15 08:25:00,1.77513,1.77527,1.77428,1.77509,152600000.0
2009-06-15 08:26:00,1.77507,1.77605,1.77488,1.77557,191400000.0
2009-06-15 08:27:00,1.77547,1.77561,1.77481,1.77512,122000000.0
2009-06-15 08:28:00,1.7752,1.77578,1.77495,1.77496,131400000.0
2009-06-15 08:29:00,1.7755,1.77571,1.77495,1.77559,78000000.0
2009-06-15 08:30:00,1.77532,1.77574,1.77506,1.77558,189000000.0
2009-06-15 08:31:00,1.77571,1.77597,1.77486,1.77539,131200000.0
2009-06-15 08:32:00,1.7754,1.77587,1.77513,1.77579,137200000.0
2009-06-15 08:33:00,1.77585,1.77627,1.77541,1.77615,117600000.0
2009-06-15 08:34:00,1.77632,1.77679,1.77553,1.77678,230600000.0
2009-06-15 08:35:00,1.7767,1.77717,1.77622,1.77694,165800000.0
2009-06-15 08:36:00,1.77702,1.77789,1.77677,1.77764,103400000.0
2009-06-15 08:37:00,1.77781,1.77801,1.77669,1.77746,194600000.0
2009-06-15 08:38:00,1.77702,1.77739,1.7762,1.77696,97200000.0
2009-06-15 08:39:00,1.77707,1.77707,1.77622,1.77672,165000000.0
2009-06-15 08:40:00,1.77666,1.77719,1.77626,1.77668,199400000.0
2009-06-15 08:41:00,1.77658,1.77688,1.77594,1.77665,342800000.0
2009-06-15 08:42:00,1.77658,1.77757,1.77655,1.77757,113400000.0
2009-06-15 08:43:00,1.77734,1.77795,1.77726,1.77754,160200000.0
2009-06-15 08:44:00,1.77719,1.77749,1.77649,1.77708,185000000.0
2009-06-15 08:45:00,1.77686,1.77709,1.77614,1.77706,162600000.0
2009-06-15 08:46:00,1.77699,1.77735,1.77643,1.77716,154800000.0
2009-06-15 08:47:00,1.77736,1.77824,1.77685,1.7776,88200000.0
2009-06-15 08:48:00,1.77799,1.77819,1.77738,1.77738,134600000.0
2009-06-15 08:49:00,1.77763,1.77802,1.77754,1.77795,181000000.0
2009-06-15 08:50:00,1.778,1.77838,1.7773,1.77828,181600000.0
2009-06-15 08:51:00,1.77802,1.77802,1.77714,1.7779,120800000.0
2009-06-15 08:52:00,1.77782,1.77832,1.77709,1.77822,189400000.0
2009-06-15 08:53:00,1.77816,1.77825,1.77744,1.77792,149800000.0
2009-06-15 08:54:00,1.7779,1.77801,1.77721,1.77762,193800000.0
2009-06-15 08:55:00,1.77758,1.77758,1.77654,1.77697,132800000.0
2009-06-15 08:56:00,1.77717,1.77741,1.77649,1.77724,136000000.0
2009-06-15 08:57:00,1.77735,1.77753,1.77701,1.77725,156600000.0
2009-06-15 08:58:00,1.77737,1.77762,1.77683,1.77745,244400000.0
2009-06-15 08:59:00,1.77774,1.77863,1.7768,1.77863,231000000.0
2009-06-15 09:00:00,1.77868,1.77888,1.77773,1.77788,263800000.0
2009-06-15 09:01:00,1.77805,1.77829,1.77778,1.77809,247000000.0
2009-06-15 09:02:00,1.77778,1.77852,1.77759,1.77805,48200000.0
2009-06-15 09:03:00,1.77775,1.7781,1.7775,1.77792,131200000.0
2009-06-15 09:04:00,1.77824,1.77901,1.77766,1.77881,137200000.0
2009-06-15 09:05:00,1.77859,1.77895,1.77838,1.77866,106600000.0
2009-06-15 09:06:00,1.77833,1.77877,1.77802,1.77822,155200000.0
2009-06-15 09:07:00,1.77817,1.77863,1.77795,1.77847,128800000.0
2009-06-15 09:08:00,1.77828,1.77841,1.77726,1.77726,142400000.0
2009-06-15 09:09:00,1.77768,1.77791,1.77704,1.77787,157000000.0
2009-06-15 09:10:00,1.77756,1.77791,1.77664,1.7775,214400000.0
2009-06-15 09:11:00,1.77744,1.77744,1.77638,1.77683,132600000.0
2009-06-15 09:12:00,1.77707,1.77792,1.77667,1.77744,133400000.0
2009-06-15 09:13:00,1.77745,1.77748,1.77683,1.77714,198400000.0
2009-06-15 09:14:00,1.77704,1.77732,1.77651,1.77705,58600000.0
2009-06-15 09:15:00,1.77712,1.77726,1.77635,1.77692,211000000.0
2009-06-15 09:16:00,1.77717,1.77719,1.77605,1.77655,132600000.0
2009-06-15 09:17:00,1.77636,1.77667,1.77576,1.77622,201000000.0
2009-06-15 09:18:00,1.77601,1.7766,1.77561,1.77622,94800000.0
2009-06-15 09:19:00,1.77636,1.77643,1.77552,1.77618,154600000.0
2009-06-15 09:20:00,1.77613,1.77656,1.77534,1.77643,276800000.0
2009-06-15 09:21:00,1.77631,1.77633,1.77515,1.7758,127600000.0
2009-06-15 09:22:00,1.7757,1.7762,1.77519,1.77593,142600000.0
2009-06-15 09:23:00,1.77589,1.77665,1.77531,1.77651,248400000.0
2009-06-15 09:24:00,1.77667,1.77685,1.77601,1.77659,287000000.0
2009-06-15 09:25:00,1.77665,1.777,1.77633,1.77652,267800000.0
2009-06-15 09:26:00,1.77652,1.77694,1.77615,1.77639,188600000.0
2009-06-15 09:27:00,1.7764,1.7764,1.77535,1.77632,139200000.0
2009-06-15 09:28:00,1.7765,1.77691,1.77571,1.77688,207200000.0
2009-06-15 09:29:00,1.77673,1.77695,1.7759,1.77628,149800000.0
2009-06-15 09:30:00,1.77632,1.77702,1.77603,1.77657,271400000.0
2009-06-15 09:31:00,1.7768,1.77713,1.77643,1.77645,229600000.0
2009-06-15 09:32:00,1.77662,1.77723,1.77639,1.77701,82800000.0
2009-06-15 09:33:00,1.77741,1.77767,1.7769,1.77735,142200000.0
2009-06-15 09:34:00,1.7773,1.77784,1.77723,1.77762,276000000.0
2009-06-15 09:35:00,1.77756,1.77756,1.77661,1.77706,166400000.0
2009-06-15 09:36:00,1.77709,1.77744,1.77673,1.77736,214000000.0
2009-06-15 09:37:00,1.77715,1.77752,1.77694,1.77735,177600000.0
2009-06-15 09:38:00,1.77738,1.77777,1.77683,1.77768,219600000.0
2009-06-15 09:39:00,1.77764,1.77777,1.77669,1.77761,131600000.0
2009-06-15 09:40:00,1.77758,1.77812,1.77713,1.7776,144200000.0
2009-06-15 09:41:00,1.77789,1.77862,1.77751,1.77838,113000000.0
2009-06-15 09:42:00,1.77842,1.7787,1.77796,1.77831,224600000.0
2009-06-15 09:43:00,1.77836,1.77866,1.7776,1.77849,198400000.0
2009-06-15 09:44:00,1.77856,1.77915,1.77798,1.779,144800000.0
2009-06-15 09:45:00,1.77906,1.77913,1.77787,1.7785,243000000.0
2009-06-15 09:46:00,1.7784,1.77888,1.77784,1.7786,209800000.0
2009-06-15 09:47:00,1.77863,1.77882,1.77811,1.77844,229600000.0
2009-06-15 09:48:00,1.77854,1.77996,1.77797,1.77979,285600000.0
2009-06-15 09:49:00,1.77987,1.78035,1.77949,1.77993,308200000.0
2009-06-15 09:50:00,1.77965,1.78005,1.77931,1.77975,277800000.0
2009-06-15 09:51:00,1.77938,1.77989,1.77878,1.77919,190600000.0
2009-06-15 09:52:00,1.77938,1.77961,1.77881,1.77925,305600000.0
2009-06-15 09:53:00,1.77898,1.77917,1.77827,1.77863,263800000.0
2009-06-15 09:54:00,1.7784,1.77903,1.77837,1.77864,271200000.0
2009-06-15 09:55:00,1.77875,1.77907,1.77817,1.77896,292000000.0
2009-06-15 09:56:00,1.77873,1.7791,1.77861,1.77885,152200000.0
2009-06-15 09:57:00,1.77859,1.77914,1.77844,1.77884,229000000.0
2009-06-15 09:58:00,1.77856,1.77911,1.77843,1.77897,360200000.0
2009-06-15 09:59:00,1.77898,1.77925,1.77857,1.7787,243400000.0
2009-06-15 10:00:00,1.77838,1.77904,1.77834,1.779,325000000.0
2009-06-15 10:01:00,1.77888,1.7793,1.77858,1.7793,272800000.0
2009-06-15 10:02:00,1.7791,1.77958,1.77866,1.77924,338600000.0
2009-06-15 10:03:00,1.77934,1.77984,1.77907,1.77956,329800000.0
2009-06-15 10:04:00,1.77936,1.78004,1.77932,1.77955,316200000.0
2009-06-15 10:05:00,1.77941,1.78013,1.77906,1.77955,284600000.0
2009-06-15 10:06:00,1.7795,1.78024,1.77894,1.78012,324600000.0
2009-06-15 10:07:00,1.77988,1.78005,1.77927,1.77959,297600000.0
2009-06-15 10:08:00,1.77934,1.77986,1.77907,1.77982,358400000.0
2009-06-15 10:09:00,1.77949,1.7799,1.77917,1.77955,381800000.0
2009-06-15 10:10:00,1.77933,1.7801,1.77933,1.77986,374600000.0
2009-06-15 10:11:00,1.77985,1.78004,1.77965,1.77977,234800000.0
2009-06-15 10:12:00,1.77979,1.78007,1.77945,1.77992,195200000.0
2009-06-15 10:13:00,1.77953,1.78012,1.77927,1.77979,269600000.0
2009-06-15 10:14:00,1.77959,1.78008,1.77929,1.77959,203600000.0
2009-06-15 10:15:00,1.77996,1.78026,1.77948,1.78016,227800000.0
2009-06-15 10:16:00,1.78001,1.78053,1.77985,1.78035,173600000.0
2009-06-15 10:17:00,1.78026,1.78058,1.77972,1.77986,231800000.0
2009-06-15 10:18:00,1.77976,1.78087,1.7795,1.78063,292600000.0
2009-06-15 10:19:00,1.78061,1.78091,1.78019,1.78037,223600000.0
2009-06-15 10:20:00,1.78053,1.7808,1.7803,1.78058,284800000.0
2009-06-15 10:21:00,1.78047,1.78079,1.78003,1.78014,294200000.0
2009-06-15 10:22:00,1.78038,1.7807,1.78009,1.78045,252000000.0
2009-06-15 10:23:00,1.78066,1.78067,1.77989,1.78009,423400000.0
2009-06-15 10:24:00,1.78013,1.7807,1.77996,1.78046,145800000.0
2009-06-15 10:25:00,1.78012,1.78058,1.77989,1.78027,233000000.0
2009-06-15 10:26:00,1.78,1.78048,1.77987,1.78014,221400000.0
2009-06-15 10:27:00,1.78035,1.78118,1.78002,1.78065,234400000.0
2009-06-15 10:28:00,1.78051,1.78113,1.78032,1.78062,172600000.0
2009-06-15 10:29:00,1.78045,1.78125,1.78045,1.7806,135600000.0
2009-06-15 10:30:00,1.7806,1.78115,1.78046,1.78064,294400000.0
2009-06-15 10:31:00,1.78082,1.78121,1.78037,1.78101,327000000.0
2009-06-15 10:32:00,1.78097,1.78126,1.78059,1.78102,224600000.0
2009-06-15 10:33:00,1.781,1.78148,1.7808,1.7812,343400000.0
2009-06-15 10:34:00,1.78115,1.78168,1.78074,1.78132,270600000.0
2009-06-15 10:35:00,1.7812,1.78167,1.78099,1.78138,269800000.0
2009-06-15 10:36:00,1.78144,1.78144,1.78085,1.78138,260800000.0
2009-06-15 10:37:00,1.78111,1.78178,1.78111,1.78126,255400000.0
2009-06-15 10:38:00,1.78151,1.78176,1.78101,1.78125,163000000.0
2009-06-15 10:39:00,1.78142,1.78155,1.78107,1.78137,247600000.0
2009-06-15 10:40:00,1.78154,1.78237,1.7814,1.78195,283800000.0
2009-06-15 10:41:00,1.78188,1.78223,1.78148,1.78196,338200000.0
2009-06-15 10:42:00,1.78172,1.7826,1.78143,1.78234,143400000.0
2009-06-15 10:43:00,1.78238,1.78326,1.78215,1.78303,162800000.0
2009-06-15 10:44:00,1.78295,1.7834,1.78273,1.78329,234800000.0
2009-06-15 10:45:00,1.78318,1.78359,1.78276,1.78314,231000000.0
2009-06-15 10:46:00,1.78314,1.7835,1.78283,1.78331,175400000.0
2009-06-15 10:47:00,1.78344,1.78405,1.78314,1.7836,203000000.0
2009-06-15 10:48:00,1.7836,1.78384,1.78327,1.78373,288200000.0
2009-06-15 10:49:00,1.78371,1.78398,1.78302,1.78371,243600000.0
2009-06-15 10:50:00,1.78343,1.78414,1.78308,1.78373,248600000.0
2009-06-15 10:51:00,1.78378,1.78451,1.78339,1.78422,287800000.0
2009-06-15 10:52:00,1.78445,1.78456,1.78406,1.78431,232400000.0
2009-06-15 10:53:00,1.78421,1.78443,1.78391,1.78417,181600000.0
2009-06-15 10:54:00,1.78399,1.78445,1.78347,1.78389,286000000.0
2009-06-15 10:55:00,1.78357,1.78393,1.78337,1.78393,303600000.0
2009-06-15 10:56:00,1.78392,1.78415,1.78322,1.78355,290400000.0
2009-06-15 10:57:00,1.78375,1.78455,1.78361,1.78418,283600000.0
2009-06-15 10:58:00,1.78435,1.78531,1.78375,1.78531,219600000.0
2009-06-15 10:59:00,1.78528,1.78593,1.78477,1.78538,357800000.0
2009-06-15 11:00:00,1.78541,1.78566,1.78477,1.78537,367000000.0
2009-06-15 11:01:00,1.78539,1.78573,1.78479,1.78573,288000000.0
2009-06-15 11:02:00,1.78539,1.7857,1.78497,1.78558,364600000.0
2009-06-15 11:03:00,1.78527,1.78558,1.78453,1.7849,290000000.0
2009-06-15 11:04:00,1.78466,1.78506,1.78437,1.78482,340600000.0
2009-06-15 11:05:00,1.7851,1.78534,1.78433,1.78487,281600000.0
2009-06-15 11:06:00,1.78461,1.78491,1.78417,1.78446,375200000.0
2009-06-15 11:07:00,1.78454,1.78454,1.78379,1.78413,327800000.0
2009-06-15 11:08:00,1.78438,1.78464,1.78392,1.78435,371400000.0
2009-06-15 11:09:00,1.78434,1.78454,1.7839,1.78415,170400000.0
2009-06-15 11:10:00,1.78449,1.78463,1.78412,1.78416,189400000.0
2009-06-15 11:11:00,1.78432,1.78465,1.78374,1.78415,391400000.0
2009-06-15 11:12:00,1.78413,1.7845,1.78372,1.78407,337400000.0
2009-06-15 11:13:00,1.78425,1.78445,1.78377,1.78398,273600000.0
2009-06-15 11:14:00,1.78421,1.78466,1.78391,1.78454,275000000.0
2009-06-15 11:15:00,1.78443,1.78466,1.78381,1.7843,352200000.0
2009-06-15 11:16:00,1.78409,1.78471,1.78405,1.78453,252600000.0
2009-06-15 11:17:00,1.78452,1.78473,1.78366,1.78455,273800000.0
2009-06-15 11:18:00,1.78425,1.78481,1.78382,1.78437,264600000.0
2009-06-15 11:19:00,1.78423,1.78451,1.78341,1.78363,339400000.0
2009-06-15 11:20:00,1.78339,1.78386,1.78299,1.78334,158200000.0
2009-06-15 11:21:00,1.78325,1.78365,1.78224,1.78285,262200000.0
2009-06-15 11:22:00,1.78268,1.78324,1.78235,1.78321,307200000.0
2009-06-15 11:23:00,1.78314,1.78316,1.78263,1.78315,238400000.0
2009-06-15 11:24:00,1.78314,1.78356,1.78298,1.78346,195600000.0
2009-06-15 11:25:00,1.78344,1.78358,1.78261,1.78325,251800000.0
2009-06-15 11:26:00,1.78324,1.78345,1.78251,1.78338,272400000.0
2009-06-15 11:27:00,1.78332,1.78355,1.7827,1.78299,359800000.0
2009-06-15 11:28:00,1.78279,1.78302,1.78204,1.78272,414200000.0
2009-06-15 11:29:00,1.78275,1.78286,1.78225,1.78267,287800000.0
2009-06-15 11:30:00,1.78279,1.78314,1.78247,1.7829,193800000.0
2009-06-15 11:31:00,1.78293,1.78325,1.78248,1.78295,413200000.0
2009-06-15 11:32:00,1.78313,1.78357,1.78279,1.78318,269800001.0
2009-06-15 11:33:00,1.78335,1.78352,1.78282,1.78302,319200000.0
2009-06-15 11:34:00,1.78318,1.78358,1.7828,1.78331,238200000.0
2009-06-15 11:35:00,1.78326,1.78356,1.78292,1.78311,253600000.0
2009-06-15 11:36:00,1.78314,1.78343,1.78258,1.7833,382800000.0
2009-06-15 11:37:00,1.78314,1.78356,1.7829,1.78321,399600000.0
2009-06-15 11:38:00,1.78337,1.78373,1.78329,1.78345,331200000.0
2009-06-15 11:39:00,1.78339,1.78358,1.78304,1.78344,404400000.0
2009-06-15 11:40:00,1.78358,1.78358,1.78296,1.78352,425400000.0
2009-06-15 11:41:00,1.78341,1.78358,1.78252,1.78333,283800000.0
2009-06-15 11:42:00,1.78317,1.78356,1.78276,1.78356,262800000.0
2009-06-15 11:43:00,1.78351,1.78351,1.78295,1.78318,318800000.0
2009-06-15 11:44:00,1.78346,1.78353,1.78288,1.78325,339200000.0
2009-06-15 11:45:00,1.78317,1.7835,1.78286,1.78348,279000000.0
2009-06-15 11:46:00,1.78359,1.78369,1.78318,1.78341,327800000.0
2009-06-15 11:47:00,1.78346,1.78362,1.78305,1.78347,340000000.0
2009-06-15 11:48:00,1.78345,1.78366,1.78302,1.78357,327600000.0
2009-06-15 11:49:00,1.78344,1.7838,1.78313,1.78325,296200000.0
2009-06-15 11:50:00,1.7834,1.78362,1.78264,1.78315,337800000.0
2009-06-15 11:51:00,1.78297,1.78314,1.78226,1.78257,372200000.0
2009-06-15 11:52:00,1.78255,1.78268,1.78196,1.78232,356000000.0
2009-06-15 11:53:00,1.78206,1.78249,1.78108,1.78187,387600000.0
2009-06-15 11:54:00,1.78178,1.78193,1.7811,1.78163,270000000.0
2009-06-15 11:55:00,1.78147,1.78173,1.78131,1.78165,26400000.0
2009-06-15 11:56:00,1.78142,1.78196,1.7812,1.78136,35200000.0
2009-06-15 11:57:00,1.78088,1.78137,1.7807,1.78131,25000000.0
2009-06-15 11:58:00,1.78063,1.78102,1.78022,1.78042,20600000.0
2009-06-15 11:59:00,1.78021,1.78074,1.77994,1.78032,25600000.0
2009-06-15 12:00:00,1.77989,1.78049,1.77977,1.78,36600000.0
2009-06-15 12:01:00,1.78002,1.78078,1.77983,1.78044,26600000.0
2009-06-15 12:02:00,1.78023,1.78035,1.77979,1.78013,23800000.0
2009-06-15 12:03:00,1.78044,1.78049,1.78008,1.78047,28000000.0
2009-06-15 12:04:00,1.78058,1.78065,1.78014,1.7805,33000000.0
2009-06-15 12:05:00,1.78045,1.78098,1.78029,1.78074,38000000.0
2009-06-15 12:06:00,1.78098,1.78127,1.78078,1.78116,30400000.0
2009-06-15 12:07:00,1.78073,1.78113,1.78053,1.78054,25200000.0
2009-06-15 12:08:00,1.78083,1.7809,1.78048,1.78073,21200000.0
2009-06-15 12:09:00,1.78097,1.78098,1.7801,1.78048,19200000.0
2009-06-15 12:10:00,1.78074,1.78086,1.78005,1.78022,31400000.0
2009-06-15 12:11:00,1.78054,1.7807,1.7804,1.78069,27800000.0
2009-06-15 12:12:00,1.78024,1.78097,1.78014,1.78097,17800000.0
2009-06-15 12:13:00,1.78075,1.78087,1.7806,1.78071,31400000.0
2009-06-15 12:14:00,1.78068,1.78068,1.77999,1.77999,29200000.0
2009-06-15 12:15:00,1.77991,1.7803,1.7796,1.77986,28400000.0
2009-06-15 12:16:00,1.77972,1.77989,1.77929,1.77946,28400000.0
2009-06-15 12:17:00,1.78005,1.78023,1.77971,1.78018,23600000.0
2009-06-15 12:18:00,1.77998,1.78088,1.77998,1.78088,16200000.0
2009-06-15 12:19:00,1.78077,1.781,1.78031,1.78036,20200000.0
2009-06-15 12:20:00,1.78062,1.78118,1.78053,1.78118,19600000.0
2009-06-15 12:21:00,1.78133,1.78163,1.78105,1.7816,23400000.0
2009-06-15 12:22:00,1.78142,1.78176,1.78118,1.78151,35200000.0
2009-06-15 12:23:00,1.78149,1.78193,1.7814,1.78159,22800000.0
2009-06-15 12:24:00,1.78159,1.78184,1.78132,1.78166,14600000.0
2009-06-15 12:25:00,1.78166,1.78199,1.78151,1.78151,30200000.0
2009-06-15 12:26:00,1.78167,1.7819,1.78157,1.78177,22200000.0
2009-06-15 12:27:00,1.78185,1.7819,1.78141,1.78163,25800000.0
2009-06-15 12:28:00,1.7819,1.78191,1.78116,1.78124,28600000.0
2009-06-15 12:29:00,1.78164,1.78169,1.7812,1.78156,31400000.0
2009-06-15 12:30:00,1.78184,1.78184,1.78132,1.78132,13800000.0
2009-06-15 12:31:00,1.78151,1.78169,1.78087,1.78098,28800000.0
2009-06-15 12:32:00,1.7812,1.7812,1.78074,1.78074,17000000.0
2009-06-15 12:33:00,1.78097,1.78104,1.78008,1.78026,22000000.0
2009-06-15 12:34:00,1.78028,1.7803,1.77983,1.78,29600000.0
2009-06-15 12:35:00,1.78022,1.78031,1.78004,1.78031,28800000.0
2009-06-15 12:36:00,1.77998,1.78057,1.77983,1.78057,37000000.0
2009-06-15 12:37:00,1.78021,1.78068,1.78015,1.78042,28000000.0
2009-06-15 12:38:00,1.78032,1.78063,1.78018,1.78047,27600000.0
2009-06-15 12:39:00,1.78058,1.78081,1.78027,1.78044,20000000.0
2009-06-15 12:40:00,1.78071,1.78078,1.78041,1.78069,20200000.0
2009-06-15 12:41:00,1.78054,1.78077,1.78029,1.78047,23800000.0
2009-06-15 12:42:00,1.78065,1.78087,1.78035,1.7808,22000000.0
2009-06-15 12:43:00,1.78036,1.78095,1.78025,1.7805,34600000.0
2009-06-15 12:44:00,1.78071,1.78091,1.78039,1.78077,17600000.0
2009-06-15 12:45:00,1.78087,1.78088,1.78044,1.78062,28200000.0
2009-06-15 12:46:00,1.78069,1.78116,1.78062,1.78116,16400000.0
2009-06-15 12:47:00,1.78078,1.78123,1.78057,1.78123,25400000.0
2009-06-15 12:48:00,1.78102,1.7813,1.7807,1.78094,14400000.0
2009-06-15 12:49:00,1.78082,1.78097,1.78065,1.78083,27400000.0
2009-06-15 12:50:00,1.78056,1.78077,1.78038,1.78066,30400000.0
2009-06-15 12:51:00,1.78052,1.78096,1.78052,1.78096,12800000.0
2009-06-15 12:52:00,1.78081,1.78162,1.78074,1.78162,19000000.0
2009-06-15 12:53:00,1.78149,1.78162,1.78132,1.78132,35400000.0
2009-06-15 12:54:00,1.78172,1.78172,1.78113,1.78139,23200000.0
2009-06-15 12:55:00,1.78115,1.78163,1.78115,1.7816,22200000.0
2009-06-15 12:56:00,1.78138,1.78149,1.78094,1.78105,25200000.0
2009-06-15 12:57:00,1.78106,1.78112,1.78078,1.78103,26000000.0
2009-06-15 12:58:00,1.78098,1.78154,1.78083,1.78098,19600000.0
2009-06-15 12:59:00,1.78043,1.78043,1.77952,1.77965,34800000.0
2009-06-15 13:00:00,1.7793,1.78088,1.779,1.78083,31400000.0
2009-06-15 13:01:00,1.78071,1.7815,1.78057,1.78141,26600000.0
2009-06-15 13:02:00,1.78152,1.7819,1.7812,1.7819,13800000.0
2009-06-15 13:03:00,1.78227,1.78244,1.78204,1.78222,31200000.0
2009-06-15 13:04:00,1.78254,1.78261,1.78189,1.78221,33600000.0
2009-06-15 13:05:00,1.78208,1.78264,1.78192,1.78246,31400000.0
2009-06-15 13:06:00,1.78226,1.78274,1.78217,1.78274,24000000.0
2009-06-15 13:07:00,1.78285,1.78301,1.78262,1.78301,23200000.0
2009-06-15 13:08:00,1.78287,1.78305,1.78242,1.78252,27200000.0
2009-06-15 13:09:00,1.78335,1.78335,1.78243,1.78286,26600000.0
2009-06-15 13:10:00,1.78273,1.78309,1.78244,1.783,41400000.0
2009-06-15 13:11:00,1.78287,1.78313,1.78254,1.78279,23600000.0
2009-06-15 13:12:00,1.78325,1.7835,1.7828,1.78332,20800000.0
2009-06-15 13:13:00,1.78315,1.78371,1.78275,1.78371,33800000.0
2009-06-15 13:14:00,1.78373,1.78377,1.78266,1.78301,18000000.0
2009-06-15 13:15:00,1.78329,1.78333,1.78259,1.78325,38200000.0
2009-06-15 13:16:00,1.78339,1.7835,1.78286,1.7831,27200000.0
2009-06-15 13:17:00,1.78295,1.7833,1.7826,1.78325,14800000.0
2009-06-15 13:18:00,1.78358,1.78388,1.78311,1.78367,17000000.0
2009-06-15 13:19:00,1.7837,1.7837,1.78322,1.78336,15400000.0
2009-06-15 13:20:00,1.78323,1.78334,1.7822,1.78245,17800000.0
2009-06-15 13:21:00,1.78218,1.78298,1.78211,1.78297,24000000.0
2009-06-15 13:22:00,1.7833,1.78345,1.78246,1.78261,29400000.0
2009-06-15 13:23:00,1.7824,1.78337,1.78239,1.78332,27400000.0
2009-06-15 13:24:00,1.78334,1.7838,1.78315,1.78333,23200000.0
2009-06-15 13:25:00,1.7835,1.7835,1.78272,1.78298,30200000.0
2009-06-15 13:26:00,1.78295,1.7831,1.78274,1.7828,22200000.0
2009-06-15 13:27:00,1.78271,1.78298,1.78259,1.78298,26800000.0
2009-06-15 13:28:00,1.78284,1.78303,1.78257,1.78293,17800000.0
2009-06-15 13:29:00,1.78253,1.78311,1.78244,1.78274,30800000.0
2009-06-15 13:30:00,1.78225,1.78242,1.78193,1.78242,20200000.0
2009-06-15 13:31:00,1.78234,1.78269,1.78218,1.7823,26800000.0
2009-06-15 13:32:00,1.78219,1.78277,1.78216,1.78269,29400000.0
2009-06-15 13:33:00,1.78254,1.783,1.78245,1.783,23400000.0
2009-06-15 13:34:00,1.7831,1.78339,1.78262,1.78302,21200000.0
2009-06-15 13:35:00,1.78329,1.78342,1.78277,1.78328,38200000.0
2009-06-15 13:36:00,1.78305,1.78336,1.78283,1.78325,38200000.0
2009-06-15 13:37:00,1.78348,1.78369,1.78325,1.78343,16600000.0
2009-06-15 13:38:00,1.78323,1.78367,1.78321,1.78346,18800000.0
2009-06-15 13:39:00,1.78326,1.78341,1.78311,1.78314,28800000.0
2009-06-15 13:40:00,1.78273,1.7832,1.78273,1.7832,18600000.0
2009-06-15 13:41:00,1.78318,1.78336,1.78288,1.78318,25600000.0
2009-06-15 13:42:00,1.78332,1.78332,1.78289,1.78296,22200000.0
2009-06-15 13:43:00,1.78311,1.78349,1.783,1.78335,24400000.0
2009-06-15 13:44:00,1.78307,1.78338,1.78277,1.78326,37400000.0
2009-06-15 13:45:00,1.78279,1.78325,1.78279,1.78303,26800000.0
2009-06-15 13:46:00,1.78312,1.78344,1.78285,1.78331,25600000.0
2009-06-15 13:47:00,1.78354,1.78377,1.78336,1.78351,27800000.0
2009-06-15 13:48:00,1.78354,1.78363,1.78332,1.78356,27400000.0
2009-06-15 13:49:00,1.78347,1.7835,1.78304,1.78343,36000000.0
2009-06-15 13:50:00,1.78314,1.78325,1.78274,1.78314,27800000.0
2009-06-15 13:51:00,1.78312,1.78335,1.78279,1.78285,36800000.0
2009-06-15 13:52:00,1.78284,1.78317,1.78259,1.78294,20800000.0
2009-06-15 13:53:00,1.78251,1.78336,1.78244,1.78312,22000000.0
2009-06-15 13:54:00,1.78325,1.78325,1.78243,1.78283,15200000.0
2009-06-15 13:55:00,1.78297,1.78333,1.78269,1.78325,26200000.0
2009-06-15 13:56:00,1.78318,1.78338,1.78298,1.78325,23200000.0
2009-06-15 13:57:00,1.78304,1.78325,1.78299,1.78323,17400000.0
2009-06-15 13:58:00,1.78319,1.78319,1.78282,1.7831,17000000.0
2009-06-15 13:59:00,1.78332,1.7834,1.78271,1.78318,43800000.0
2009-06-15 14:00:00,1.78323,1.7833,1.78271,1.78315,30800000.0
2009-06-15 14:01:00,1.78317,1.78317,1.78258,1.78287,23200000.0
2009-06-15 14:02:00,1.78286,1.78333,1.78278,1.78321,21600000.0
2009-06-15 14:03:00,1.7832,1.7832,1.78242,1.78313,34400000.0
2009-06-15 14:04:00,1.78314,1.78328,1.78284,1.78309,31600000.0
2009-06-15 14:05:00,1.78295,1.78311,1.78265,1.78299,22000000.0
2009-06-15 14:06:00,1.78276,1.78314,1.78253,1.78264,30400000.0
2009-06-15 14:07:00,1.78253,1.78341,1.7825,1.78312,22400000.0
2009-06-15 14:08:00,1.78342,1.7835,1.78254,1.78277,21400000.0
2009-06-15 14:09:00,1.7826,1.78302,1.7822,1.78253,36800000.0
2009-06-15 14:10:00,1.78261,1.78261,1.78172,1.78199,29000000.0
2009-06-15 14:11:00,1.78193,1.78229,1.78171,1.78221,16000000.0
2009-06-15 14:12:00,1.78234,1.78259,1.78221,1.78247,30000000.0
2009-06-15 14:13:00,1.78233,1.78362,1.7823,1.78362,30000000.0
2009-06-15 14:14:00,1.78369,1.78373,1.78293,1.7833,34800000.0
2009-06-15 14:15:00,1.78337,1.78347,1.7828,1.78303,21400000.0
2009-06-15 14:16:00,1.78265,1.78321,1.78265,1.78305,23400000.0
2009-06-15 14:17:00,1.78277,1.78294,1.78262,1.78275,40200000.0
2009-06-15 14:18:00,1.7827,1.78311,1.78261,1.78293,17200000.0
2009-06-15 14:19:00,1.78298,1.78311,1.78279,1.78286,27000000.0
2009-06-15 14:20:00,1.7827,1.78313,1.78262,1.78283,25000000.0
2009-06-15 14:21:00,1.78297,1.78314,1.78247,1.78275,35400000.0
2009-06-15 14:22:00,1.7829,1.7831,1.78277,1.78285,17400000.0
2009-06-15 14:23:00,1.78289,1.78298,1.78258,1.78275,26600000.0
2009-06-15 14:24:00,1.78278,1.78278,1.782,1.782,11400000.0
2009-06-15 14:25:00,1.78234,1.78254,1.78219,1.78254,37200000.0
2009-06-15 14:26:00,1.78255,1.78314,1.78241,1.78314,26800000.0
2009-06-15 14:27:00,1.78328,1.78344,1.78237,1.78242,16200000.0
2009-06-15 14:28:00,1.78247,1.78302,1.78227,1.78285,18800000.0
2009-06-15 14:29:00,1.78302,1.78326,1.78288,1.78326,17600000.0
2009-06-15 14:30:00,1.78392,1.78426,1.78284,1.7832,20200000.0
2009-06-15 14:31:00,1.78329,1.78402,1.7831,1.78387,30400000.0
2009-06-15 14:32:00,1.7835,1.78399,1.78322,1.78378,17600000.0
2009-06-15 14:33:00,1.78348,1.78439,1.78348,1.78431,14600000.0
2009-06-15 14:34:00,1.78437,1.78451,1.78405,1.78411,25400000.0
2009-06-15 14:35:00,1.78413,1.78437,1.78392,1.78437,31400000.0
2009-06-15 14:36:00,1.78393,1.78435,1.78376,1.78408,29400000.0
2009-06-15 14:37:00,1.78443,1.78461,1.78437,1.78458,29800000.0
2009-06-15 14:38:00,1.78458,1.78485,1.78458,1.78469,35600000.0
2009-06-15 14:39:00,1.7848,1.7848,1.78427,1.7846,22800000.0
2009-06-15 14:40:00,1.78465,1.78515,1.78465,1.78515,26400000.0
2009-06-15 14:41:00,1.78556,1.78582,1.78522,1.78582,22600000.0
2009-06-15 14:42:00,1.78591,1.78651,1.78591,1.78635,18000000.0
2009-06-15 14:43:00,1.78643,1.78681,1.78624,1.78635,24000000.0
2009-06-15 14:44:00,1.78644,1.78644,1.78598,1.78615,31000000.0
2009-06-15 14:45:00,1.78624,1.7866,1.78591,1.78619,24000000.0
2009-06-15 14:46:00,1.78621,1.7864,1.78595,1.78614,16400000.0
2009-06-15 14:47:00,1.78624,1.78662,1.78611,1.78662,22400000.0
2009-06-15 14:48:00,1.7864,1.78669,1.78595,1.7862,35400000.0
2009-06-15 14:49:00,1.78623,1.78646,1.78578,1.78625,21800000.0
2009-06-15 14:50:00,1.78594,1.78605,1.78515,1.78523,21200000.0
2009-06-15 14:51:00,1.78615,1.78732,1.78587,1.78732,33000000.0
2009-06-15 14:52:00,1.78733,1.78764,1.78673,1.78679,41200000.0
2009-06-15 14:53:00,1.78711,1.78738,1.78676,1.78733,39000000.0
2009-06-15 14:54:00,1.78702,1.78731,1.78679,1.78709,24800000.0
2009-06-15 14:55:00,1.78702,1.78711,1.78621,1.78656,31400000.0
2009-06-15 14:56:00,1.78642,1.7866,1.78605,1.78633,25600000.0
2009-06-15 14:57:00,1.78618,1.78683,1.78598,1.7864,18800000.0
2009-06-15 14:58:00,1.78651,1.78673,1.78598,1.78622,28200000.0
2009-06-15 14:59:00,1.786,1.78622,1.7855,1.78594,27200000.0
2009-06-15 15:00:00,1.78627,1.7865,1.78533,1.7862,33400000.0
2009-06-15 15:01:00,1.78602,1.78634,1.78576,1.786,19600000.0
2009-06-15 15:02:00,1.78575,1.78575,1.78516,1.78516,22600000.0
2009-06-15 15:03:00,1.78527,1.7858,1.78515,1.78566,29200000.0
2009-06-15 15:04:00,1.78529,1.78558,1.78498,1.78549,17800000.0
2009-06-15 15:05:00,1.78578,1.78583,1.7849,1.78579,25200000.0
2009-06-15 15:06:00,1.78597,1.78604,1.78488,1.78512,19800000.0
2009-06-15 15:07:00,1.78501,1.78602,1.78495,1.78597,29200000.0
2009-06-15 15:08:00,1.78586,1.78618,1.78558,1.78615,44600000.0
2009-06-15 15:09:00,1.78634,1.78662,1.78606,1.78641,21600000.0
2009-06-15 15:10:00,1.78674,1.78681,1.78545,1.78545,26800000.0
2009-06-15 15:11:00,1.78581,1.78677,1.78581,1.78677,19600000.0
2009-06-15 15:12:00,1.78619,1.7866,1.78596,1.78623,14600000.0
2009-06-15 15:13:00,1.78606,1.78624,1.78556,1.78584,20800000.0
2009-06-15 15:14:00,1.7855,1.78592,1.78507,1.7852,29200000.0
2009-06-15 15:15:00,1.78521,1.78533,1.78478,1.78488,19000000.0
2009-06-15 15:16:00,1.78488,1.78548,1.78476,1.78517,25200000.0
2009-06-15 15:17:00,1.78526,1.78549,1.78486,1.78533,23600000.0
2009-06-15 15:18:00,1.78523,1.78572,1.78494,1.78562,20200000.0
2009-06-15 15:19:00,1.78582,1.78584,1.78545,1.78554,15000000.0
2009-06-15 15:20:00,1.78539,1.78565,1.78496,1.78565,33400000.0
2009-06-15 15:21:00,1.78552,1.78561,1.78517,1.78523,31800000.0
2009-06-15 15:22:00,1.78522,1.786,1.78522,1.78598,15400000.0
2009-06-15 15:23:00,1.78571,1.78644,1.78552,1.78644,25000000.0
2009-06-15 15:24:00,1.78627,1.78628,1.78566,1.78585,28000000.0
2009-06-15 15:25:00,1.78579,1.78636,1.7856,1.78612,20800000.0
2009-06-15 15:26:00,1.78621,1.78642,1.78593,1.78641,27800000.0
2009-06-15 15:27:00,1.78625,1.78648,1.78585,1.78617,28400000.0
2009-06-15 15:28:00,1.78638,1.78661,1.78621,1.78642,23600000.0
2009-06-15 15:29:00,1.78615,1.7865,1.78585,1.7862,20600000.0
2009-06-15 15:30:00,1.78575,1.78603,1.78555,1.78572,24000000.0
2009-06-15 15:31:00,1.7855,1.78668,1.78534,1.78668,19000000.0
2009-06-15 15:32:00,1.78627,1.78652,1.78597,1.7863,21400000.0
2009-06-15 15:33:00,1.78618,1.78618,1.78574,1.78617,22000000.0
2009-06-15 15:34:00,1.78583,1.78618,1.78572,1.78584,30200000.0
2009-06-15 15:35:00,1.78572,1.78593,1.78537,1.78593,22400000.0
2009-06-15 15:36:00,1.78589,1.78608,1.78539,1.78576,32000000.0
2009-06-15 15:37:00,1.78556,1.78593,1.78548,1.78581,20200000.0
2009-06-15 15:38:00,1.78578,1.78596,1.78539,1.78569,24400000.0
2009-06-15 15:39:00,1.78556,1.78572,1.78512,1.78541,24600000.0
2009-06-15 15:40:00,1.78534,1.78543,1.78487,1.78506,24600000.0
2009-06-15 15:41:00,1.78503,1.78573,1.78494,1.78571,14200000.0
2009-06-15 15:42:00,1.78525,1.78544,1.78458,1.7849,26600000.0
2009-06-15 15:43:00,1.78513,1.78534,1.78479,1.78533,38400000.0
2009-06-15 15:44:00,1.78545,1.78564,1.78493,1.7854,22200000.0
2009-06-15 15:45:00,1.78542,1.78568,1.78513,1.78564,28000000.0
2009-06-15 15:46:00,1.7845,1.78559,1.78445,1.78489,32400000.0
2009-06-15 15:47:00,1.78439,1.78439,1.78386,1.78386,24000000.0
2009-06-15 15:48:00,1.78347,1.78375,1.78305,1.78344,26400000.0
2009-06-15 15:49:00,1.78317,1.78329,1.78254,1.7827,20400000.0
2009-06-15 15:50:00,1.78233,1.7827,1.78212,1.78236,31000000.0
2009-06-15 15:51:00,1.78168,1.78182,1.78112,1.78126,29200000.0
2009-06-15 15:52:00,1.78096,1.7817,1.78076,1.78124,25800000.0
2009-06-15 15:53:00,1.78117,1.78147,1.78092,1.78136,24400000.0
2009-06-15 15:54:00,1.78143,1.78303,1.78139,1.78299,23000000.0
2009-06-15 15:55:00,1.78326,1.78352,1.78284,1.78331,25000000.0
2009-06-15 15:56:00,1.7834,1.78364,1.78328,1.78359,24400000.0
2009-06-15 15:57:00,1.78326,1.7839,1.78317,1.78384,25400000.0
2009-06-15 15:58:00,1.78398,1.7841,1.78344,1.78393,27600000.0
2009-06-15 15:59:00,1.7838,1.78393,1.78344,1.78386,16400000.0
2009-06-15 16:00:00,1.78328,1.78338,1.78235,1.78235,30400000.0
2009-06-15 16:01:00,1.7816,1.78247,1.7816,1.78243,24800000.0
2009-06-15 16:02:00,1.7825,1.78251,1.78132,1.78208,24400000.0
2009-06-15 16:03:00,1.78197,1.78197,1.78145,1.78166,25800000.0
2009-06-15 16:04:00,1.78185,1.78205,1.78154,1.78205,21000000.0
2009-06-15 16:05:00,1.78201,1.78216,1.78149,1.78202,16800000.0
2009-06-15 16:06:00,1.7821,1.78257,1.78183,1.78249,35600000.0
2009-06-15 16:07:00,1.78244,1.78291,1.78227,1.78286,20800000.0
2009-06-15 16:08:00,1.7827,1.78309,1.78251,1.78309,27000000.0
2009-06-15 16:09:00,1.78327,1.78336,1.78252,1.78288,31600000.0
2009-06-15 16:10:00,1.78282,1.78286,1.78187,1.78225,27000000.0
2009-06-15 16:11:00,1.78213,1.78288,1.78202,1.78281,34200000.0
2009-06-15 16:12:00,1.78337,1.78337,1.78296,1.78312,30800000.0
2009-06-15 16:13:00,1.78358,1.78381,1.78321,1.78381,18800000.0
2009-06-15 16:14:00,1.78402,1.78402,1.78345,1.78373,22200000.0
2009-06-15 16:15:00,1.78354,1.78369,1.78311,1.78311,33800000.0
2009-06-15 16:16:00,1.78317,1.78317,1.78271,1.783,33600000.0
2009-06-15 16:17:00,1.78317,1.78317,1.78232,1.78262,40000000.0
2009-06-15 16:18:00,1.78263,1.78284,1.78227,1.78271,25200000.0
2009-06-15 16:19:00,1.7824,1.7829,1.78215,1.78248,29600000.0
2009-06-15 16:20:00,1.78243,1.78254,1.7821,1.7822,43600000.0
2009-06-15 16:21:00,1.78227,1.78272,1.78212,1.78227,20400000.0
2009-06-15 16:22:00,1.78247,1.78254,1.78207,1.78236,33000000.0
2009-06-15 16:23:00,1.78227,1.7823,1.78141,1.78141,31600000.0
2009-06-15 16:24:00,1.78169,1.78203,1.78144,1.78179,18600000.0
2009-06-15 16:25:00,1.78176,1.78192,1.7815,1.78161,19600000.0
2009-06-15 16:26:00,1.78061,1.78148,1.78047,1.78122,25200000.0
2009-06-15 16:27:00,1.78096,1.78119,1.78079,1.7808,28600000.0
2009-06-15 16:28:00,1.7808,1.7811,1.78063,1.78076,22400000.0
2009-06-15 16:29:00,1.7806,1.78092,1.77995,1.78092,33400000.0
2009-06-15 16:30:00,1.78041,1.78091,1.78026,1.78051,20400000.0
2009-06-15 16:31:00,1.7807,1.78106,1.7803,1.78073,23000000.0
2009-06-15 16:32:00,1.78096,1.78114,1.78055,1.78101,20000000.0
2009-06-15 16:33:00,1.78096,1.78158,1.78093,1.78137,19600000.0
2009-06-15 16:34:00,1.78079,1.78104,1.78056,1.78056,19600000.0
2009-06-15 16:35:00,1.78006,1.78068,1.77992,1.78055,27400000.0
2009-06-15 16:36:00,1.78051,1.78118,1.78028,1.7811,31200000.0
2009-06-15 16:37:00,1.78096,1.78127,1.78084,1.7811,21400000.0
2009-06-15 16:38:00,1.78122,1.7821,1.78097,1.7821,21800000.0
2009-06-15 16:39:00,1.7818,1.78195,1.7813,1.78188,22000000.0
2009-06-15 16:40:00,1.78155,1.78183,1.78104,1.78104,18800000.0
2009-06-15 16:41:00,1.78135,1.78135,1.78033,1.78051,19800000.0
2009-06-15 16:42:00,1.78044,1.78086,1.78026,1.78054,20200000.0
2009-06-15 16:43:00,1.78044,1.7808,1.78044,1.7808,27800000.0
2009-06-15 16:44:00,1.78079,1.78109,1.78037,1.78108,17600000.0
2009-06-15 16:45:00,1.78087,1.78118,1.78072,1.78097,26800000.0
2009-06-15 16:46:00,1.78063,1.78134,1.78062,1.78134,37000000.0
2009-06-15 16:47:00,1.78123,1.78218,1.7811,1.78185,33400000.0
2009-06-15 16:48:00,1.7817,1.7821,1.78143,1.78187,15000000.0
2009-06-15 16:49:00,1.78166,1.78203,1.78151,1.78203,17800000.0
2009-06-15 16:50:00,1.78187,1.78192,1.7811,1.78128,25400000.0
2009-06-15 16:51:00,1.78139,1.78139,1.78052,1.78081,24200000.0
2009-06-15 16:52:00,1.78073,1.78131,1.78054,1.78081,32000000.0
2009-06-15 16:53:00,1.78023,1.78065,1.78007,1.78034,21800000.0
2009-06-15 16:54:00,1.78041,1.78072,1.7802,1.78072,23800000.0
2009-06-15 16:55:00,1.78042,1.7808,1.78004,1.78067,23400000.0
2009-06-15 16:56:00,1.78062,1.78129,1.78053,1.78115,28000000.0
2009-06-15 16:57:00,1.78122,1.78138,1.78078,1.781,28400000.0
2009-06-15 16:58:00,1.78098,1.78117,1.78066,1.78069,20200000.0
2009-06-15 16:59:00,1.78081,1.78191,1.78081,1.78191,11200000.0
2009-06-15 17:00:00,1.78219,1.78267,1.78141,1.78235,26200000.0
2009-06-15 17:01:00,1.78245,1.78327,1.78217,1.78327,44800000.0
2009-06-15 17:02:00,1.78337,1.78337,1.78252,1.78274,32400000.0
2009-06-15 17:03:00,1.78287,1.78292,1.78197,1.7821,30400000.0
2009-06-15 17:04:00,1.78188,1.78264,1.78161,1.78259,21600000.0
2009-06-15 17:05:00,1.7824,1.78366,1.78237,1.78316,23400000.0
2009-06-15 17:06:00,1.78267,1.78324,1.78242,1.78276,22200000.0
2009-06-15 17:07:00,1.7822,1.78312,1.78209,1.78254,34200000.0
2009-06-15 17:08:00,1.78287,1.78297,1.78206,1.78206,15800000.0
2009-06-15 17:09:00,1.78178,1.78196,1.78124,1.78124,31400000.0
2009-06-15 17:10:00,1.78145,1.78161,1.78078,1.78117,24000000.0
2009-06-15 17:11:00,1.78114,1.78138,1.78069,1.78106,15600000.0
2009-06-15 17:12:00,1.78138,1.7817,1.78101,1.78153,24200000.0
2009-06-15 17:13:00,1.78183,1.78197,1.78146,1.78179,21200000.0
2009-06-15 17:14:00,1.78158,1.78224,1.78154,1.78202,22800000.0
2009-06-15 17:15:00,1.78171,1.7824,1.78168,1.7823,19200000.0
2009-06-15 17:16:00,1.78182,1.78218,1.78132,1.78218,16200000.0
2009-06-15 17:17:00,1.78232,1.78235,1.7817,1.78199,25600000.0
2009-06-15 17:18:00,1.78212,1.78231,1.7817,1.78216,18400000.0
2009-06-15 17:19:00,1.78257,1.78257,1.78173,1.78208,29800000.0
2009-06-15 17:20:00,1.78228,1.78245,1.78168,1.78178,34000000.0
2009-06-15 17:21:00,1.7821,1.7821,1.78073,1.78073,12800000.0
2009-06-15 17:22:00,1.7809,1.78102,1.77994,1.78,29000000.0
2009-06-15 17:23:00,1.77971,1.78018,1.77959,1.78014,27800000.0
2009-06-15 17:24:00,1.78027,1.78029,1.77955,1.7798,32400000.0
2009-06-15 17:25:00,1.77985,1.78069,1.77985,1.78069,28000000.0
2009-06-15 17:26:00,1.78083,1.78137,1.78072,1.78137,19400000.0
2009-06-15 17:27:00,1.7816,1.78208,1.78128,1.78208,41400000.0
2009-06-15 17:28:00,1.78165,1.78227,1.78119,1.78213,22600000.0
2009-06-15 17:29:00,1.78175,1.78222,1.78155,1.78216,14800000.0
2009-06-15 17:30:00,1.78167,1.78204,1.78149,1.78195,30800000.0
2009-06-15 17:31:00,1.78162,1.7819,1.78151,1.78184,36400000.0
2009-06-15 17:32:00,1.782,1.78218,1.78155,1.78196,33200000.0
2009-06-15 17:33:00,1.78209,1.78221,1.7817,1.78189,25800000.0
2009-06-15 17:34:00,1.78199,1.7821,1.78139,1.7821,28200000.0
2009-06-15 17:35:00,1.7821,1.78214,1.78102,1.7811,37800000.0
2009-06-15 17:36:00,1.7807,1.78112,1.78047,1.78085,22200000.0
2009-06-15 17:37:00,1.7809,1.78101,1.78058,1.78062,17600000.0
2009-06-15 17:38:00,1.78025,1.78116,1.78021,1.78106,22800000.0
2009-06-15 17:39:00,1.78072,1.78101,1.78038,1.78084,19200000.0
2009-06-15 17:40:00,1.78036,1.78103,1.78034,1.78099,29400000.0
2009-06-15 17:41:00,1.78099,1.78128,1.78079,1.78106,12400000.0
2009-06-15 17:42:00,1.78086,1.78099,1.78047,1.78068,24800000.0
2009-06-15 17:43:00,1.78056,1.78133,1.78048,1.78133,32600000.0
2009-06-15 17:44:00,1.78121,1.78223,1.78107,1.78223,23800000.0
2009-06-15 17:45:00,1.78222,1.78226,1.78173,1.78173,24200000.0
2009-06-15 17:46:00,1.7819,1.78214,1.78165,1.78173,21400000.0
2009-06-15 17:47:00,1.78144,1.78167,1.78103,1.78132,21200000.0
2009-06-15 17:48:00,1.78134,1.7814,1.78077,1.78088,28000000.0
2009-06-15 17:49:00,1.78097,1.78097,1.77932,1.77932,17400000.0
2009-06-15 17:50:00,1.77989,1.78002,1.7789,1.77925,22400000.0
2009-06-15 17:51:00,1.77967,1.77999,1.77942,1.77999,25600000.0
2009-06-15 17:52:00,1.77955,1.77988,1.77906,1.77941,32800000.0
2009-06-15 17:53:00,1.77942,1.77957,1.77865,1.77917,21200000.0
2009-06-15 17:54:00,1.77913,1.7797,1.77879,1.7797,15800000.0
2009-06-15 17:55:00,1.77932,1.77966,1.77836,1.77855,21000000.0
2009-06-15 17:56:00,1.77847,1.77877,1.7783,1.77871,18400000.0
2009-06-15 17:57:00,1.77867,1.77903,1.77857,1.77887,27600000.0
2009-06-15 17:58:00,1.77877,1.77893,1.77834,1.77885,26600000.0
2009-06-15 17:59:00,1.77897,1.77948,1.77889,1.77942,22600000.0
2009-06-15 18:00:00,1.77942,1.77953,1.77854,1.77905,24000000.0
2009-06-15 18:01:00,1.779,1.77906,1.77853,1.77864,23200000.0
2009-06-15 18:02:00,1.77883,1.77904,1.7783,1.77883,19800000.0
2009-06-15 18:03:00,1.77889,1.77894,1.77856,1.77877,24600000.0
2009-06-15 18:04:00,1.77882,1.77919,1.77857,1.77919,25400000.0
2009-06-15 18:05:00,1.77906,1.77923,1.77799,1.77856,23400000.0
2009-06-15 18:06:00,1.77818,1.77839,1.7779,1.778,24600000.0
2009-06-15 18:07:00,1.77786,1.77823,1.77771,1.77803,30400000.0
2009-06-15 18:08:00,1.77782,1.77791,1.77734,1.77734,24600000.0
2009-06-15 18:09:00,1.7775,1.77845,1.7774,1.77828,28400000.0
2009-06-15 18:10:00,1.77796,1.77853,1.77773,1.77853,18400000.0
2009-06-15 18:11:00,1.77854,1.77906,1.77815,1.77902,24400000.0
2009-06-15 18:12:00,1.77873,1.7791,1.77853,1.7791,34400000.0
2009-06-15 18:13:00,1.77925,1.77925,1.77853,1.77893,25400000.0
2009-06-15 18:14:00,1.77855,1.77944,1.77855,1.77929,16400000.0
2009-06-15 18:15:00,1.77928,1.77937,1.77869,1.77885,23200000.0
2009-06-15 18:16:00,1.77886,1.77929,1.77841,1.77841,28800000.0
2009-06-15 18:17:00,1.77839,1.7785,1.77768,1.77805,19600000.0
2009-06-15 18:18:00,1.77768,1.77854,1.7776,1.77797,21200000.0
2009-06-15 18:19:00,1.77804,1.77805,1.77748,1.77754,21000000.0
2009-06-15 18:20:00,1.77795,1.77805,1.77736,1.77786,23400000.0
2009-06-15 18:21:00,1.77781,1.77801,1.77726,1.778,30200000.0
2009-06-15 18:22:00,1.77807,1.7783,1.77769,1.77809,24400000.0
2009-06-15 18:23:00,1.77809,1.7783,1.77773,1.77803,24200000.0
2009-06-15 18:24:00,1.77773,1.77858,1.77767,1.77828,18600000.0
2009-06-15 18:25:00,1.77824,1.77862,1.77793,1.77847,25000000.0
2009-06-15 18:26:00,1.77847,1.77856,1.77787,1.77797,25200000.0
2009-06-15 18:27:00,1.77792,1.77832,1.7778,1.77832,17000000.0
2009-06-15 18:28:00,1.77815,1.77859,1.77788,1.77829,30000000.0
2009-06-15 18:29:00,1.77817,1.77862,1.77783,1.77856,23800000.0
2009-06-15 18:30:00,1.77857,1.77857,1.77809,1.77828,26000000.0
2009-06-15 18:31:00,1.7784,1.77853,1.77796,1.77832,30400000.0
2009-06-15 18:32:00,1.77837,1.77848,1.77792,1.77819,19800000.0
2009-06-15 18:33:00,1.77813,1.77848,1.778,1.77842,24600000.0
2009-06-15 18:34:00,1.77855,1.77863,1.77834,1.77857,35000000.0
2009-06-15 18:35:00,1.7785,1.77865,1.77818,1.77839,17000000.0
2009-06-15 18:36:00,1.77828,1.77906,1.77812,1.77895,19600000.0
2009-06-15 18:37:00,1.77922,1.77951,1.77907,1.77933,17400000.0
2009-06-15 18:38:00,1.77939,1.77939,1.77888,1.77899,22400000.0
2009-06-15 18:39:00,1.7792,1.77942,1.77856,1.779,25000000.0
2009-06-15 18:40:00,1.77892,1.77952,1.77892,1.77925,28400000.0
2009-06-15 18:41:00,1.77909,1.7794,1.77901,1.77919,26200000.0
2009-06-15 18:42:00,1.77928,1.77959,1.77871,1.77901,23800000.0
2009-06-15 18:43:00,1.77922,1.77947,1.77895,1.77911,16800000.0
2009-06-15 18:44:00,1.7792,1.77922,1.77858,1.77902,24400000.0
2009-06-15 18:45:00,1.77897,1.7791,1.77846,1.77883,24400000.0
2009-06-15 18:46:00,1.77904,1.77914,1.7785,1.7789,35400000.0
2009-06-15 18:47:00,1.7789,1.77902,1.77843,1.77898,32200000.0
2009-06-15 18:48:00,1.77871,1.77901,1.77857,1.77857,35000000.0
2009-06-15 18:49:00,1.77868,1.77918,1.77862,1.77892,27800000.0
2009-06-15 18:50:00,1.77896,1.77944,1.77877,1.77919,27600000.0
2009-06-15 18:51:00,1.77923,1.77935,1.77903,1.77928,32000000.0
2009-06-15 18:52:00,1.77945,1.77951,1.77912,1.77937,27600000.0
2009-06-15 18:53:00,1.77971,1.77971,1.77904,1.77959,27000000.0
2009-06-15 18:54:00,1.7799,1.78015,1.77931,1.77931,32200000.0
2009-06-15 18:55:00,1.77975,1.77995,1.77918,1.77958,25800000.0
2009-06-15 18:56:00,1.77935,1.77982,1.77912,1.77935,30600000.0
2009-06-15 18:57:00,1.77896,1.77912,1.77824,1.77824,28600000.0
2009-06-15 18:58:00,1.77839,1.77888,1.77824,1.77883,21000000.0
2009-06-15 18:59:00,1.7786,1.7786,1.77804,1.7782,17200000.0
2009-06-15 19:00:00,1.77824,1.77869,1.77806,1.77845,27600000.0
2009-06-15 19:01:00,1.77838,1.77894,1.778,1.77874,26400000.0
2009-06-15 19:02:00,1.77899,1.77916,1.77856,1.77904,28000000.0
2009-06-15 19:03:00,1.77917,1.77924,1.77876,1.77902,18000000.0
2009-06-15 19:04:00,1.77901,1.77936,1.77885,1.77887,29800000.0
2009-06-15 19:05:00,1.77922,1.77942,1.77883,1.77907,26200000.0
2009-06-15 19:06:00,1.77906,1.77924,1.77869,1.7789,22000000.0
2009-06-15 19:07:00,1.77917,1.77926,1.77867,1.77908,23600000.0
2009-06-15 19:08:00,1.77864,1.77894,1.77849,1.77859,28800000.0
2009-06-15 19:09:00,1.77842,1.77883,1.77831,1.77877,21800000.0
2009-06-15 19:10:00,1.7786,1.77885,1.77832,1.77832,19600000.0
2009-06-15 19:11:00,1.77818,1.77856,1.77809,1.77847,30000000.0
2009-06-15 19:12:00,1.77801,1.77878,1.77776,1.77878,28000000.0
2009-06-15 19:13:00,1.7785,1.77923,1.77847,1.7789,28600000.0
2009-06-15 19:14:00,1.7788,1.7791,1.7785,1.77894,21600000.0
2009-06-15 19:15:00,1.7785,1.7793,1.77836,1.77924,24200000.0
2009-06-15 19:16:00,1.77939,1.77952,1.77903,1.77922,15600000.0
2009-06-15 19:17:00,1.77951,1.7798,1.7793,1.77977,20400000.0
2009-06-15 19:18:00,1.77974,1.77987,1.7794,1.77954,20800000.0
2009-06-15 19:19:00,1.77956,1.77989,1.77944,1.77989,29200000.0
2009-06-15 19:20:00,1.77977,1.77982,1.77902,1.77956,29600000.0
2009-06-15 19:21:00,1.77936,1.7797,1.7792,1.77943,16200000.0
2009-06-15 19:22:00,1.77916,1.77949,1.77904,1.77941,19200000.0
2009-06-15 19:23:00,1.77923,1.77959,1.77895,1.77895,25200000.0
2009-06-15 19:24:00,1.77911,1.7795,1.7789,1.77937,19400000.0
2009-06-15 19:25:00,1.77948,1.77948,1.77892,1.7793,18200000.0
2009-06-15 19:26:00,1.7792,1.77949,1.77897,1.77915,15000000.0
2009-06-15 19:27:00,1.77917,1.77944,1.77887,1.7793,24000000.0
2009-06-15 19:28:00,1.77933,1.77987,1.77924,1.77973,20800000.0
2009-06-15 19:29:00,1.77956,1.7797,1.77902,1.7796,24200000.0
2009-06-15 19:30:00,1.7797,1.7797,1.77901,1.77941,26600000.0
2009-06-15 19:31:00,1.77957,1.77957,1.77902,1.77907,17600000.0
2009-06-15 19:32:00,1.77918,1.7796,1.77896,1.77934,33400000.0
2009-06-15 19:33:00,1.77923,1.77927,1.77904,1.77921,33600000.0
2009-06-15 19:34:00,1.77913,1.77913,1.77827,1.77872,26600000.0
2009-06-15 19:35:00,1.77896,1.77916,1.7787,1.77915,28400000.0
2009-06-15 19:36:00,1.77872,1.77944,1.77872,1.7793,22800000.0
2009-06-15 19:37:00,1.77952,1.77952,1.77853,1.77865,25000000.0
2009-06-15 19:38:00,1.77849,1.77876,1.77826,1.77837,14200000.0
2009-06-15 19:39:00,1.77843,1.77901,1.77843,1.77873,22000000.0
2009-06-15 19:40:00,1.77876,1.77918,1.77867,1.7791,25200000.0
2009-06-15 19:41:00,1.77903,1.77909,1.77861,1.77898,20800000.0
2009-06-15 19:42:00,1.77883,1.77972,1.77876,1.77967,23000000.0
2009-06-15 19:43:00,1.77972,1.77972,1.7787,1.77906,16600000.0
2009-06-15 19:44:00,1.77904,1.77933,1.77876,1.77909,27800000.0
2009-06-15 19:45:00,1.77927,1.77947,1.77899,1.77939,23800000.0
2009-06-15 19:46:00,1.77952,1.7799,1.77936,1.7799,21600000.0
2009-06-15 19:47:00,1.77968,1.7805,1.77958,1.78032,19400000.0
2009-06-15 19:48:00,1.78037,1.78037,1.77982,1.78007,29800000.0
2009-06-15 19:49:00,1.7801,1.78043,1.78004,1.78033,28200000.0
2009-06-15 19:50:00,1.78053,1.78053,1.78006,1.78019,17200000.0
2009-06-15 19:51:00,1.78015,1.78055,1.78002,1.78033,26000000.0
2009-06-15 19:52:00,1.7804,1.78055,1.78006,1.78006,15600000.0
2009-06-15 19:53:00,1.77999,1.78026,1.77979,1.78002,26200000.0
2009-06-15 19:54:00,1.78005,1.78009,1.77962,1.7798,21000000.0
2009-06-15 19:55:00,1.77976,1.78017,1.77964,1.77998,15000000.0
2009-06-15 19:56:00,1.78007,1.78027,1.77977,1.7801,33400000.0
2009-06-15 19:57:00,1.77973,1.78023,1.77955,1.78023,20400000.0
2009-06-15 19:58:00,1.7799,1.78027,1.77974,1.78004,34600000.0
2009-06-15 19:59:00,1.78003,1.78019,1.77963,1.78011,30600000.0
2009-06-15 20:00:00,1.78017,1.78021,1.77975,1.77982,37000000.0
2009-06-15 20:01:00,1.7797,1.77985,1.77925,1.77931,29000000.0
2009-06-15 20:02:00,1.77944,1.77944,1.77868,1.77891,24400000.0
2009-06-15 20:03:00,1.77914,1.77926,1.7787,1.77908,16600000.0
2009-06-15 20:04:00,1.77923,1.77955,1.77898,1.77947,19200000.0
2009-06-15 20:05:00,1.77922,1.77931,1.77898,1.77922,25400000.0
2009-06-15 20:06:00,1.77897,1.77947,1.77879,1.7794,24000000.0
2009-06-15 20:07:00,1.77937,1.77939,1.77872,1.77908,24400000.0
2009-06-15 20:08:00,1.77911,1.7792,1.77857,1.77887,38400000.0
2009-06-15 20:09:00,1.77886,1.7791,1.77853,1.77903,25200000.0
2009-06-15 20:10:00,1.77876,1.77906,1.77874,1.77882,32000000.0
2009-06-15 20:11:00,1.77908,1.7793,1.77843,1.77861,27600000.0
2009-06-15 20:12:00,1.77896,1.77921,1.77869,1.77907,21000000.0
2009-06-15 20:13:00,1.77903,1.77923,1.77894,1.77894,31000000.0
2009-06-15 20:14:00,1.77905,1.7792,1.77886,1.77908,22800000.0
2009-06-15 20:15:00,1.77889,1.77921,1.77884,1.779,26800000.0
2009-06-15 20:16:00,1.77896,1.77941,1.77876,1.77922,21800000.0
2009-06-15 20:17:00,1.77904,1.77926,1.77887,1.77905,29200000.0
2009-06-15 20:18:00,1.77891,1.77908,1.77855,1.77883,24800000.0
2009-06-15 20:19:00,1.77877,1.779,1.77862,1.77884,30400000.0
2009-06-15 20:20:00,1.77849,1.77901,1.7782,1.77901,31200000.0
2009-06-15 20:21:00,1.77918,1.77927,1.77888,1.77909,21600000.0
2009-06-15 20:22:00,1.77914,1.77918,1.77863,1.77863,26000000.0
2009-06-15 20:23:00,1.77895,1.77923,1.77862,1.77862,27000000.0
2009-06-15 20:24:00,1.77872,1.77903,1.77865,1.77879,29000000.0
2009-06-15 20:25:00,1.77869,1.77914,1.77849,1.77908,14200000.0
2009-06-15 20:26:00,1.77896,1.77896,1.77823,1.77823,27200000.0
2009-06-15 20:27:00,1.77887,1.77904,1.77849,1.77893,32400000.0
2009-06-15 20:28:00,1.77891,1.77906,1.7787,1.77905,31600000.0
2009-06-15 20:29:00,1.77874,1.77897,1.77846,1.77897,28200000.0
2009-06-15 20:30:00,1.77885,1.77933,1.77883,1.77928,43400000.0
2009-06-15 20:31:00,1.77952,1.77952,1.77876,1.7788,32600000.0
2009-06-15 20:32:00,1.77883,1.77927,1.77871,1.77897,27000000.0
2009-06-15 20:33:00,1.77892,1.77909,1.7787,1.77891,28200000.0
2009-06-15 20:34:00,1.77876,1.77914,1.77863,1.77898,32000000.0
2009-06-15 20:35:00,1.77887,1.77918,1.77872,1.77901,27200000.0
2009-06-15 20:36:00,1.77907,1.77916,1.77879,1.77905,21400000.0
2009-06-15 20:37:00,1.77879,1.77925,1.77865,1.77905,22200000.0
2009-06-15 20:38:00,1.77879,1.77906,1.77873,1.77906,24400000.0
2009-06-15 20:39:00,1.77935,1.77935,1.7785,1.77856,22200000.0
2009-06-15 20:40:00,1.77864,1.77889,1.77801,1.77836,24200000.0
2009-06-15 20:41:00,1.77841,1.77878,1.77813,1.77878,30800000.0
2009-06-15 20:42:00,1.77887,1.77906,1.77845,1.77904,27400000.0
2009-06-15 20:43:00,1.77907,1.77921,1.77881,1.77921,18000000.0
2009-06-15 20:44:00,1.77898,1.77923,1.77881,1.77908,34800000.0
2009-06-15 20:45:00,1.77899,1.77959,1.7789,1.77932,28800000.0
2009-06-15 20:46:00,1.77917,1.77956,1.77863,1.77863,19400000.0
2009-06-15 20:47:00,1.77925,1.7794,1.77892,1.77931,33600000.0
2009-06-15 20:48:00,1.77943,1.77951,1.77876,1.77931,41400000.0
2009-06-15 20:49:00,1.77928,1.77951,1.77893,1.77927,39200000.0
2009-06-15 20:50:00,1.77911,1.77981,1.77911,1.77981,16400000.0
2009-06-15 20:51:00,1.77992,1.78022,1.77963,1.78022,45000000.0
2009-06-15 20:52:00,1.77996,1.78022,1.77957,1.77957,24000000.0
2009-06-15 20:53:00,1.77967,1.77974,1.77928,1.77952,20800000.0
2009-06-15 20:54:00,1.77936,1.77971,1.77907,1.77952,19400000.0
2009-06-15 20:55:00,1.77987,1.78,1.77933,1.77975,39600000.0
2009-06-15 20:56:00,1.7798,1.78008,1.77948,1.78004,30400000.0
2009-06-15 20:57:00,1.78031,1.78031,1.77957,1.7796,25400000.0
2009-06-15 20:58:00,1.7798,1.78002,1.7796,1.77988,36800000.0
2009-06-15 20:59:00,1.77967,1.78018,1.77935,1.7801,26000000.0
2009-06-15 21:00:00,1.77997,1.77997,1.7792,1.77935,23800000.0
2009-06-15 21:01:00,1.77883,1.77967,1.77883,1.77937,27200000.0
2009-06-15 21:02:00,1.77944,1.77944,1.77893,1.77893,20600000.0
2009-06-15 21:03:00,1.77945,1.77964,1.77915,1.77955,15200000.0
2009-06-15 21:04:00,1.77937,1.77981,1.77914,1.77914,24600000.0
2009-06-15 21:05:00,1.77933,1.77971,1.77924,1.77966,18200000.0
2009-06-15 21:06:00,1.77962,1.77962,1.77916,1.77929,11800000.0
2009-06-15 21:07:00,1.77938,1.77951,1.77907,1.77929,27400000.0
2009-06-15 21:08:00,1.77896,1.77971,1.77863,1.77971,17200000.0
2009-06-15 21:09:00,1.77943,1.77982,1.77926,1.77944,30600000.0
2009-06-15 21:10:00,1.77942,1.77956,1.77923,1.77956,23000000.0
2009-06-15 21:11:00,1.77933,1.77976,1.77914,1.77976,19200000.0
2009-06-15 21:12:00,1.77961,1.77989,1.77931,1.77968,21000000.0
2009-06-15 21:13:00,1.77915,1.77968,1.77915,1.77968,22600000.0
2009-06-15 21:14:00,1.78027,1.78027,1.77943,1.77971,19400000.0
2009-06-15 21:15:00,1.77975,1.78018,1.77956,1.78008,18800000.0
2009-06-15 21:16:00,1.77969,1.78016,1.77957,1.77994,23600000.0
2009-06-15 21:17:00,1.77993,1.77993,1.77947,1.77966,36000000.0
2009-06-15 21:18:00,1.77983,1.78014,1.7795,1.77995,22800000.0
2009-06-15 21:19:00,1.77962,1.77975,1.77938,1.77975,24400000.0
2009-06-15 21:20:00,1.77975,1.77975,1.779,1.77938,18200000.0
2009-06-15 21:21:00,1.77927,1.77964,1.77903,1.77962,25600000.0
2009-06-15 21:22:00,1.77977,1.77983,1.77924,1.77924,20000000.0
2009-06-15 21:23:00,1.77956,1.77978,1.77938,1.77978,26400000.0
2009-06-15 21:24:00,1.77985,1.78003,1.77951,1.77956,34000000.0
2009-06-15 21:25:00,1.77954,1.78035,1.77938,1.78034,31400000.0
2009-06-15 21:26:00,1.77994,1.78039,1.77976,1.78021,25000000.0
2009-06-15 21:27:00,1.77995,1.77997,1.77942,1.77957,19600000.0
2009-06-15 21:28:00,1.7797,1.78015,1.77958,1.78015,22800000.0
2009-06-15 21:29:00,1.77982,1.78002,1.77964,1.77996,13800000.0
2009-06-15 21:30:00,1.77957,1.78033,1.77954,1.77995,23800000.0
2009-06-15 21:31:00,1.7804,1.7804,1.77974,1.77985,30200000.0
2009-06-15 21:32:00,1.77979,1.77994,1.77949,1.77962,15000000.0
2009-06-15 21:33:00,1.77946,1.77977,1.77931,1.77948,26200000.0
2009-06-15 21:34:00,1.77968,1.77988,1.77945,1.77968,25200000.0
2009-06-15 21:35:00,1.77983,1.78029,1.77959,1.78029,26600000.0
2009-06-15 21:36:00,1.78047,1.78061,1.77997,1.78037,25400000.0
2009-06-15 21:37:00,1.78062,1.78072,1.78003,1.78003,26800000.0
2009-06-15 21:38:00,1.78064,1.78093,1.78041,1.78088,18000000.0
2009-06-15 21:39:00,1.78059,1.78076,1.78012,1.78052,25000000.0
2009-06-15 21:40:00,1.78016,1.78049,1.77994,1.78024,13000000.0
2009-06-15 21:41:00,1.78009,1.78057,1.77994,1.78039,28200000.0
2009-06-15 21:42:00,1.78022,1.78069,1.77997,1.78022,32600000.0
2009-06-15 21:43:00,1.78025,1.78058,1.77989,1.78047,16600000.0
2009-06-15 21:44:00,1.78043,1.78075,1.78026,1.78057,28800000.0
2009-06-15 21:45:00,1.78017,1.78069,1.77981,1.78038,45000000.0
2009-06-15 21:46:00,1.77916,1.78024,1.77903,1.77993,34800000.0
2009-06-15 21:47:00,1.77987,1.78033,1.77961,1.78033,35400000.0
2009-06-15 21:48:00,1.78017,1.78039,1.77983,1.78023,28000000.0
2009-06-15 21:49:00,1.78007,1.78034,1.77983,1.77999,22400000.0
2009-06-15 21:50:00,1.78022,1.7807,1.77988,1.7807,37400000.0
2009-06-15 21:51:00,1.78082,1.78089,1.78028,1.78048,19800000.0
2009-06-15 21:52:00,1.78101,1.78101,1.78022,1.7804,18000000.0
2009-06-15 21:53:00,1.7804,1.78062,1.78027,1.78031,28800000.0
2009-06-15 21:54:00,1.78005,1.78005,1.77959,1.77982,19400000.0
2009-06-15 21:55:00,1.77956,1.78047,1.77956,1.78047,22600000.0
2009-06-15 21:56:00,1.78006,1.78043,1.77991,1.78043,31600000.0
2009-06-15 21:57:00,1.78024,1.78088,1.78018,1.78076,29600000.0
2009-06-15 21:58:00,1.78053,1.78083,1.78039,1.78043,32600000.0
2009-06-15 21:59:00,1.78089,1.78114,1.78048,1.78105,22000000.0
2009-06-15 22:00:00,1.78071,1.7813,1.78071,1.781,28800000.0
2009-06-15 22:01:00,1.78073,1.78114,1.7806,1.78087,22800000.0
2009-06-15 22:02:00,1.7811,1.78119,1.78022,1.7803,26600000.0
2009-06-15 22:03:00,1.78005,1.78077,1.77974,1.78073,19800000.0
2009-06-15 22:04:00,1.7808,1.78087,1.77962,1.78053,33400000.0
2009-06-15 22:05:00,1.7801,1.78041,1.77985,1.78009,30800000.0
2009-06-15 22:06:00,1.78002,1.7802,1.77967,1.78006,33000000.0
2009-06-15 22:07:00,1.7801,1.78087,1.77972,1.78072,24200000.0
2009-06-15 22:08:00,1.78028,1.78083,1.78014,1.78041,30400000.0
2009-06-15 22:09:00,1.78018,1.78076,1.78007,1.78076,19800000.0
2009-06-15 22:10:00,1.78037,1.781,1.78037,1.781,16000000.0
2009-06-15 22:11:00,1.78119,1.78122,1.78055,1.78081,21600000.0
2009-06-15 22:12:00,1.78038,1.78102,1.7803,1.78102,30000000.0
2009-06-15 22:13:00,1.7811,1.78143,1.78053,1.78089,14200000.0
2009-06-15 22:14:00,1.78118,1.78152,1.78089,1.78126,19800000.0
2009-06-15 22:15:00,1.78106,1.78154,1.78096,1.78145,23600000.0
2009-06-15 22:16:00,1.78125,1.78161,1.78075,1.78141,24400000.0
2009-06-15 22:17:00,1.78135,1.78213,1.78128,1.78173,20000000.0
2009-06-15 22:18:00,1.78135,1.78216,1.78129,1.78216,24800000.0
2009-06-15 22:19:00,1.78225,1.78241,1.78139,1.78143,50400000.0
2009-06-15 22:20:00,1.78124,1.78178,1.78122,1.78175,29200000.0
2009-06-15 22:21:00,1.78208,1.78243,1.78153,1.78153,20000000.0
2009-06-15 22:22:00,1.78177,1.78207,1.78159,1.78193,19600000.0
2009-06-15 22:23:00,1.78147,1.78199,1.78147,1.78182,24000000.0
2009-06-15 22:24:00,1.78203,1.78203,1.78159,1.78198,25000000.0
2009-06-15 22:25:00,1.7817,1.78214,1.78135,1.78169,45600000.0
2009-06-15 22:26:00,1.78189,1.78197,1.78113,1.78113,21200000.0
2009-06-15 22:27:00,1.78109,1.78154,1.78086,1.7813,22000000.0
2009-06-15 22:28:00,1.78109,1.78109,1.78083,1.78108,33400000.0
2009-06-15 22:29:00,1.78087,1.78121,1.78061,1.78091,34200000.0
2009-06-15 22:30:00,1.78058,1.78093,1.78051,1.78063,23200000.0
2009-06-15 22:31:00,1.78072,1.78117,1.78064,1.78091,22800000.0
2009-06-15 22:32:00,1.78113,1.78113,1.77996,1.78063,39600000.0
2009-06-15 22:33:00,1.78024,1.7811,1.78024,1.7811,26000000.0
2009-06-15 22:34:00,1.78093,1.78093,1.78061,1.78072,11600000.0
2009-06-15 22:35:00,1.781,1.781,1.78024,1.78057,22200000.0
2009-06-15 22:36:00,1.78054,1.78061,1.78024,1.78061,30200000.0
2009-06-15 22:37:00,1.78077,1.78084,1.78017,1.7803,18000000.0
2009-06-15 22:38:00,1.78051,1.78074,1.78017,1.78059,17400000.0
2009-06-15 22:39:00,1.78044,1.78086,1.78019,1.78078,28400000.0
2009-06-15 22:40:00,1.78076,1.78076,1.78007,1.78061,14400000.0
2009-06-15 22:41:00,1.78029,1.78065,1.78018,1.78037,28000000.0
2009-06-15 22:42:00,1.78034,1.78067,1.78034,1.78054,25800000.0
2009-06-15 22:43:00,1.78073,1.78112,1.78051,1.78106,22000000.0
2009-06-15 22:44:00,1.78082,1.78128,1.78056,1.78128,18400000.0
2009-06-15 22:45:00,1.78095,1.78173,1.78044,1.78044,29600000.0
2009-06-15 22:46:00,1.78044,1.78075,1.78034,1.78075,14400000.0
2009-06-15 22:47:00,1.78065,1.78084,1.78055,1.78055,33800000.0
2009-06-15 22:48:00,1.78053,1.78096,1.78042,1.78078,24200000.0
2009-06-15 22:49:00,1.78091,1.7814,1.78066,1.78088,28000000.0
2009-06-15 22:50:00,1.78065,1.78074,1.78039,1.78052,23800000.0
2009-06-15 22:51:00,1.78055,1.78066,1.7804,1.78057,35200000.0
2009-06-15 22:52:00,1.78062,1.78071,1.78038,1.78046,25400000.0
2009-06-15 22:53:00,1.78071,1.78108,1.78049,1.78095,17600000.0
2009-06-15 22:54:00,1.78066,1.78103,1.78066,1.78084,10200000.0
2009-06-15 22:55:00,1.78049,1.78113,1.78038,1.78086,19800000.0
2009-06-15 22:56:00,1.78094,1.78106,1.78049,1.7807,35800000.0
2009-06-15 22:57:00,1.78051,1.78138,1.78035,1.78127,34400000.0
2009-06-15 22:58:00,1.78122,1.78168,1.78082,1.78148,22000000.0
2009-06-15 22:59:00,1.78099,1.7812,1.78031,1.78031,10800000.0
2009-06-15 23:00:00,1.78016,1.78103,1.78009,1.78077,29000000.0
2009-06-15 23:01:00,1.7809,1.78127,1.78068,1.78103,39800000.0
2009-06-15 23:02:00,1.78135,1.78143,1.78077,1.78119,24200000.0
2009-06-15 23:03:00,1.78137,1.78148,1.78062,1.78072,42400000.0
2009-06-15 23:04:00,1.78065,1.78117,1.78037,1.78074,25400000.0
2009-06-15 23:05:00,1.78055,1.78143,1.78055,1.78139,14400000.0
2009-06-15 23:06:00,1.78105,1.78108,1.78028,1.78069,19200000.0
2009-06-15 23:07:00,1.78091,1.78096,1.78028,1.78096,25200000.0
2009-06-15 23:08:00,1.78109,1.7811,1.78037,1.78044,21000000.0
2009-06-15 23:09:00,1.78049,1.78097,1.78049,1.78073,18200000.0
2009-06-15 23:10:00,1.78083,1.78088,1.78034,1.7805,23800000.0
2009-06-15 23:11:00,1.78088,1.78114,1.78037,1.78114,23800000.0
2009-06-15 23:12:00,1.78071,1.78071,1.78037,1.78037,2000000.0
2009-06-15 23:13:00,1.78014,1.78102,1.77989,1.78076,23400000.0
2009-06-15 23:14:00,1.78095,1.78095,1.77985,1.77985,23000000.0
2009-06-15 23:15:00,1.78018,1.78058,1.77999,1.78058,25600000.0
2009-06-15 23:16:00,1.78056,1.78056,1.77981,1.7803,31200000.0
2009-06-15 23:17:00,1.7799,1.78024,1.77956,1.78014,20200000.0
2009-06-15 23:18:00,1.78033,1.78064,1.77955,1.77995,29400000.0
2009-06-15 23:19:00,1.77968,1.78063,1.77925,1.78009,39400000.0
2009-06-15 23:20:00,1.78029,1.7809,1.78006,1.7801,34400000.0
2009-06-15 23:21:00,1.78099,1.78099,1.77992,1.78017,26400000.0
2009-06-15 23:22:00,1.7802,1.78034,1.7801,1.78028,25400000.0
2009-06-15 23:23:00,1.78021,1.78037,1.78017,1.78023,24400000.0
2009-06-15 23:24:00,1.78029,1.78038,1.78001,1.78022,17200000.0
2009-06-15 23:25:00,1.78012,1.78033,1.78012,1.78029,47000000.0
2009-06-15 23:26:00,1.78013,1.78034,1.7799,1.78022,19200000.0
2009-06-15 23:27:00,1.7803,1.78045,1.78012,1.7804,36800000.0
2009-06-15 23:28:00,1.7802,1.78054,1.7802,1.78038,15200000.0
2009-06-15 23:29:00,1.78053,1.78119,1.78053,1.78119,15400000.0
2009-06-15 23:30:00,1.78096,1.78114,1.78026,1.78033,23400000.0
2009-06-15 23:31:00,1.78038,1.78097,1.78021,1.78028,33800000.0
2009-06-15 23:32:00,1.78023,1.78083,1.78009,1.78065,26600000.0
2009-06-15 23:33:00,1.78066,1.78105,1.78061,1.78061,19600000.0
2009-06-15 23:34:00,1.78088,1.78096,1.78065,1.78085,28800000.0
2009-06-15 23:35:00,1.78041,1.7811,1.78041,1.78071,17200000.0
2009-06-15 23:36:00,1.78075,1.78102,1.78065,1.78096,17800000.0
2009-06-15 23:37:00,1.78114,1.78131,1.78021,1.78096,33400000.0
2009-06-15 23:38:00,1.7808,1.78109,1.78049,1.78055,41600000.0
2009-06-15 23:39:00,1.78063,1.78133,1.78043,1.78092,36600000.0
2009-06-15 23:40:00,1.7805,1.78099,1.78035,1.78093,17600000.0
2009-06-15 23:41:00,1.78089,1.78097,1.78044,1.78044,15400000.0
2009-06-15 23:42:00,1.78104,1.78104,1.78052,1.78061,23200000.0
2009-06-15 23:43:00,1.78067,1.78068,1.78043,1.78057,20600000.0
2009-06-15 23:44:00,1.78076,1.78081,1.78029,1.78047,13000000.0
2009-06-15 23:45:00,1.78068,1.78073,1.78042,1.78055,24600000.0
2009-06-15 23:46:00,1.7806,1.78061,1.78024,1.78046,14800000.0
2009-06-15 23:47:00,1.78036,1.78098,1.78031,1.78098,27000000.0
2009-06-15 23:48:00,1.78064,1.78064,1.78038,1.78048,20600000.0
2009-06-15 23:49:00,1.78037,1.78075,1.78037,1.78074,22600000.0
2009-06-15 23:50:00,1.78078,1.78096,1.78044,1.78052,29200000.0
2009-06-15 23:51:00,1.78063,1.78088,1.78042,1.78083,25400000.0
2009-06-15 23:52:00,1.78075,1.78105,1.78053,1.78105,15400000.0
2009-06-15 23:53:00,1.78091,1.78104,1.78028,1.78053,21600000.0
2009-06-15 23:54:00,1.78045,1.78089,1.78024,1.78047,34200000.0
2009-06-15 23:55:00,1.78069,1.78085,1.78035,1.78052,24800000.0
2009-06-15 23:56:00,1.78079,1.78087,1.78018,1.78044,22600000.0
2009-06-15 23:57:00,1.78015,1.78074,1.77998,1.78067,24600000.0
2009-06-15 23:58:00,1.78043,1.78126,1.78043,1.78094,20000000.0
2009-06-15 23:59:00,1.78046,1.7809,1.78045,1.7807,20200000.0
2009-06-16 00:00:00,1.78057,1.78063,1.78017,1.78027,17000000.0
2009-06-16 00:01:00,1.78031,1.78041,1.78005,1.78023,33600000.0
2009-06-16 00:02:00,1.78106,1.7812,1.78031,1.7808,23000000.0
2009-06-16 00:03:00,1.78086,1.78104,1.78058,1.78104,17200000.0
2009-06-16 00:04:00,1.78082,1.78112,1.78059,1.78111,16600000.0
2009-06-16 00:05:00,1.78084,1.78099,1.7804,1.78084,27600000.0
2009-06-16 00:06:00,1.78087,1.78107,1.78033,1.78033,30200000.0
2009-06-16 00:07:00,1.78079,1.78103,1.78011,1.78011,32200000.0
2009-06-16 00:08:00,1.78058,1.78085,1.78018,1.78018,30000000.0
2009-06-16 00:09:00,1.77984,1.78084,1.77984,1.78027,23000000.0
2009-06-16 00:10:00,1.7801,1.78025,1.7801,1.78025,7000000.0
2009-06-16 00:11:00,1.78018,1.78033,1.77998,1.78001,18800000.0
2009-06-16 00:12:00,1.7802,1.78046,1.78007,1.78007,18000000.0
2009-06-16 00:13:00,1.78029,1.78063,1.78002,1.78033,22600000.0
2009-06-16 00:14:00,1.78004,1.78042,1.78004,1.78042,18200000.0
2009-06-16 00:15:00,1.78011,1.781,1.77999,1.781,12400000.0
2009-06-16 00:16:00,1.78059,1.78071,1.78035,1.78035,30000000.0
2009-06-16 00:17:00,1.78033,1.78095,1.78033,1.78088,19600000.0
2009-06-16 00:18:00,1.78099,1.78099,1.78062,1.78085,12600000.0
2009-06-16 00:19:00,1.78106,1.78146,1.78079,1.78146,12600000.0
2009-06-16 00:20:00,1.78111,1.78126,1.78091,1.78113,16600000.0
2009-06-16 00:21:00,1.7814,1.78161,1.78116,1.78147,40400000.0
2009-06-16 00:22:00,1.78149,1.78156,1.78121,1.78143,37400000.0
2009-06-16 00:23:00,1.78159,1.78171,1.7807,1.78075,15800000.0
2009-06-16 00:24:00,1.78065,1.78078,1.78034,1.78057,32000000.0
2009-06-16 00:25:00,1.78027,1.78048,1.78005,1.78028,20000000.0
2009-06-16 00:26:00,1.78034,1.78039,1.77962,1.77975,27800000.0
2009-06-16 00:27:00,1.77973,1.78031,1.7797,1.77994,15800000.0
2009-06-16 00:28:00,1.77943,1.78042,1.77943,1.77991,31200000.0
2009-06-16 00:29:00,1.78039,1.78042,1.77969,1.77984,30400000.0
2009-06-16 00:30:00,1.77977,1.78014,1.77966,1.77983,20400000.0
2009-06-16 00:31:00,1.78017,1.78017,1.77944,1.77968,34800000.0
2009-06-16 00:32:00,1.7796,1.77982,1.77944,1.77967,16200000.0
2009-06-16 00:33:00,1.77974,1.77992,1.77933,1.77968,29800000.0
2009-06-16 00:34:00,1.78007,1.78043,1.77959,1.77976,21200000.0
2009-06-16 00:35:00,1.77983,1.78006,1.77938,1.7797,25800000.0
2009-06-16 00:36:00,1.77985,1.77991,1.77929,1.77929,25000000.0
2009-06-16 00:37:00,1.77955,1.78033,1.77955,1.77997,23200000.0
2009-06-16 00:38:00,1.77988,1.7803,1.77988,1.77995,26400000.0
2009-06-16 00:39:00,1.77955,1.78011,1.77955,1.78004,18600000.0
2009-06-16 00:40:00,1.77985,1.7803,1.77985,1.7803,20400000.0
2009-06-16 00:41:00,1.78019,1.78024,1.77981,1.77996,24800000.0
2009-06-16 00:42:00,1.78007,1.78026,1.77989,1.77989,16400000.0
2009-06-16 00:43:00,1.78028,1.78028,1.78009,1.78009,7200000.0
2009-06-16 00:44:00,1.78015,1.78025,1.78004,1.78004,26400000.0
2009-06-16 00:45:00,1.77977,1.78019,1.77963,1.78019,16400000.0
2009-06-16 00:46:00,1.78011,1.78014,1.77993,1.78004,20200000.0
2009-06-16 00:47:00,1.78003,1.78019,1.77973,1.77977,28000000.0
2009-06-16 00:48:00,1.7801,1.78033,1.77992,1.77998,27200000.0
2009-06-16 00:49:00,1.78004,1.78072,1.77977,1.78038,24400000.0
2009-06-16 00:50:00,1.78003,1.78039,1.77994,1.78022,30000000.0
2009-06-16 00:51:00,1.77995,1.78016,1.77951,1.77985,26400000.0
2009-06-16 00:52:00,1.77997,1.78,1.77908,1.77945,25800000.0
2009-06-16 00:53:00,1.7796,1.77979,1.77943,1.77957,18000000.0
2009-06-16 00:54:00,1.7794,1.77967,1.7793,1.7793,11600000.0
2009-06-16 00:55:00,1.77929,1.77985,1.77921,1.77961,19600000.0
2009-06-16 00:56:00,1.77972,1.77972,1.77895,1.77937,23400000.0
2009-06-16 00:57:00,1.7793,1.7793,1.7789,1.77891,31400000.0
2009-06-16 00:58:00,1.77946,1.77957,1.77901,1.77939,25600000.0
2009-06-16 00:59:00,1.77968,1.77969,1.77951,1.77966,24600000.0
2009-06-16 01:00:00,1.77946,1.77964,1.77927,1.77941,19600000.0
2009-06-16 01:01:00,1.77969,1.77973,1.77921,1.7796,23400000.0
2009-06-16 01:02:00,1.77938,1.7795,1.77921,1.77932,32800000.0
2009-06-16 01:03:00,1.77948,1.77948,1.77909,1.77909,14800000.0
2009-06-16 01:04:00,1.77917,1.77974,1.77896,1.77955,27000000.0
2009-06-16 01:05:00,1.77955,1.77955,1.77955,1.77955,3600000.0
2009-06-16 01:06:00,1.7795,1.7795,1.77899,1.77934,14600000.0
2009-06-16 01:07:00,1.77872,1.77912,1.77861,1.77861,27600000.0
2009-06-16 01:08:00,1.77905,1.7792,1.77841,1.7792,28600000.0
2009-06-16 01:09:00,1.77924,1.77924,1.77846,1.7787,23600000.0
2009-06-16 01:10:00,1.7788,1.77907,1.77857,1.77876,18200000.0
2009-06-16 01:11:00,1.77902,1.77913,1.77873,1.77895,39200000.0
2009-06-16 01:12:00,1.77919,1.77919,1.77883,1.77907,16800000.0
2009-06-16 01:13:00,1.77913,1.77913,1.77859,1.77886,24400000.0
2009-06-16 01:14:00,1.77872,1.77909,1.77839,1.77893,27000000.0
2009-06-16 01:15:00,1.77875,1.77953,1.77871,1.77953,16000000.0
2009-06-16 01:16:00,1.77889,1.77904,1.77865,1.77865,24200000.0
2009-06-16 01:17:00,1.77879,1.77909,1.77879,1.77909,3800000.0
2009-06-16 01:18:00,1.77919,1.77919,1.77854,1.77865,22800000.0
2009-06-16 01:19:00,1.77916,1.77916,1.77853,1.77853,21000000.0
2009-06-16 01:20:00,1.77887,1.77891,1.77842,1.77878,23000000.0
2009-06-16 01:21:00,1.77848,1.77924,1.77829,1.77924,25000000.0
2009-06-16 01:22:00,1.77875,1.77896,1.77825,1.77825,10000000.0
2009-06-16 01:23:00,1.77844,1.77926,1.7784,1.77917,35400000.0
2009-06-16 01:24:00,1.77934,1.77943,1.77889,1.77915,31000000.0
2009-06-16 01:25:00,1.77924,1.77939,1.77892,1.77892,17800000.0
2009-06-16 01:26:00,1.77899,1.77938,1.77879,1.77879,26400000.0
2009-06-16 01:27:00,1.77928,1.77942,1.77902,1.77934,18600000.0
2009-06-16 01:28:00,1.77967,1.77981,1.77906,1.77906,25000000.0
2009-06-16 01:29:00,1.77906,1.77977,1.77906,1.77977,20400000.0
2009-06-16 01:30:00,1.77967,1.78002,1.77945,1.77973,14200000.0
2009-06-16 01:31:00,1.78021,1.78021,1.77954,1.77988,24800000.0
2009-06-16 01:32:00,1.77972,1.78002,1.77949,1.77985,23200000.0
2009-06-16 01:33:00,1.77991,1.77996,1.77923,1.77953,22600000.0
2009-06-16 01:34:00,1.77949,1.77956,1.77904,1.77904,11800000.0
2009-06-16 01:35:00,1.77947,1.7795,1.77898,1.77917,32400000.0
2009-06-16 01:36:00,1.77959,1.77985,1.77938,1.77964,19800000.0
2009-06-16 01:37:00,1.77948,1.77996,1.77941,1.77991,10600000.0
2009-06-16 01:38:00,1.77984,1.78005,1.77923,1.77946,30200000.0
2009-06-16 01:39:00,1.77925,1.77936,1.77895,1.77927,14000000.0
2009-06-16 01:40:00,1.77904,1.77906,1.77847,1.77876,30600000.0
2009-06-16 01:41:00,1.77887,1.77919,1.77858,1.77879,15400000.0
2009-06-16 01:42:00,1.77898,1.77925,1.7787,1.77893,39000000.0
2009-06-16 01:43:00,1.77932,1.77932,1.77891,1.7791,30800000.0
2009-06-16 01:44:00,1.7789,1.77947,1.77887,1.77899,22200000.0
2009-06-16 01:45:00,1.77874,1.77915,1.77874,1.77915,25400000.0
2009-06-16 01:46:00,1.77973,1.78015,1.77948,1.77988,15800000.0
2009-06-16 01:47:00,1.7803,1.7806,1.7797,1.78009,23000000.0
2009-06-16 01:48:00,1.77948,1.78039,1.7794,1.77959,34200000.0
2009-06-16 01:49:00,1.77949,1.77968,1.77939,1.77967,27000000.0
2009-06-16 01:50:00,1.77987,1.78005,1.77952,1.77982,32600000.0
2009-06-16 01:51:00,1.78001,1.78022,1.77927,1.77927,21400000.0
2009-06-16 01:52:00,1.77982,1.78005,1.77926,1.77989,24800000.0
2009-06-16 01:53:00,1.77975,1.78045,1.77975,1.77983,20000000.0
2009-06-16 01:54:00,1.7802,1.7802,1.77842,1.77842,22600000.0
2009-06-16 01:55:00,1.77938,1.77961,1.77811,1.77848,29800000.0
2009-06-16 01:56:00,1.77826,1.77958,1.77801,1.77867,23600000.0
2009-06-16 01:57:00,1.77872,1.77882,1.77817,1.77856,20000000.0
2009-06-16 01:58:00,1.779,1.77937,1.77828,1.77831,25000000.0
2009-06-16 01:59:00,1.77922,1.77937,1.77819,1.77843,22800000.0
2009-06-16 02:00:00,1.77843,1.77855,1.77828,1.7785,28600000.0
2009-06-16 02:01:00,1.77932,1.7794,1.77841,1.77843,20000000.0
2009-06-16 02:02:00,1.77843,1.77861,1.77831,1.77853,16600000.0
2009-06-16 02:03:00,1.77859,1.77882,1.77834,1.77862,19600000.0
2009-06-16 02:04:00,1.7784,1.77859,1.77798,1.77838,28400000.0
2009-06-16 02:05:00,1.77833,1.77844,1.77792,1.77811,26200000.0
2009-06-16 02:06:00,1.77791,1.77823,1.77772,1.77806,36200000.0
2009-06-16 02:07:00,1.77849,1.77853,1.77797,1.77822,21800000.0
2009-06-16 02:08:00,1.77843,1.77935,1.77835,1.7789,40000000.0
2009-06-16 02:09:00,1.77872,1.7794,1.77862,1.77883,23800000.0
2009-06-16 02:10:00,1.77883,1.77923,1.77855,1.77872,20400000.0
2009-06-16 02:11:00,1.77893,1.77915,1.77815,1.77837,18400000.0
2009-06-16 02:12:00,1.77879,1.77899,1.77796,1.77819,27800000.0
2009-06-16 02:13:00,1.77781,1.77892,1.77781,1.7784,24000000.0
2009-06-16 02:14:00,1.77788,1.77904,1.77787,1.77836,36200000.0
2009-06-16 02:15:00,1.77862,1.77902,1.77813,1.77813,19400000.0
2009-06-16 02:16:00,1.77872,1.77907,1.77813,1.77832,15800000.0
2009-06-16 02:17:00,1.77842,1.77878,1.77794,1.77805,28400000.0
2009-06-16 02:18:00,1.77812,1.77822,1.7777,1.77814,21800000.0
2009-06-16 02:19:00,1.77827,1.77849,1.77808,1.7784,20000000.0
2009-06-16 02:20:00,1.77862,1.77863,1.77811,1.77811,16600000.0
2009-06-16 02:21:00,1.77816,1.7789,1.77806,1.7789,11800000.0
2009-06-16 02:22:00,1.77817,1.77876,1.77817,1.77856,32000000.0
2009-06-16 02:23:00,1.77849,1.77878,1.77818,1.77857,32200000.0
2009-06-16 02:24:00,1.77881,1.77881,1.77825,1.77839,29000000.0
2009-06-16 02:25:00,1.77863,1.77888,1.77803,1.77817,20400000.0
2009-06-16 02:26:00,1.77843,1.77875,1.7777,1.7777,31000000.0
2009-06-16 02:27:00,1.77793,1.77877,1.7766,1.7766,19000000.0
2009-06-16 02:28:00,1.77631,1.77631,1.77469,1.77559,17600000.0
2009-06-16 02:29:00,1.77611,1.77645,1.77552,1.77619,31600000.0
2009-06-16 02:30:00,1.77618,1.77679,1.77601,1.77637,16400000.0
2009-06-16 02:31:00,1.77618,1.77659,1.77604,1.77619,26800000.0
2009-06-16 02:32:00,1.77644,1.77644,1.77565,1.77584,26800000.0
2009-06-16 02:33:00,1.77623,1.77629,1.77549,1.77576,37400000.0
2009-06-16 02:34:00,1.77581,1.77632,1.77576,1.77618,24000000.0
2009-06-16 02:35:00,1.77606,1.77625,1.77576,1.77625,18600000.0
2009-06-16 02:36:00,1.7765,1.7765,1.77593,1.77601,14800000.0
2009-06-16 02:37:00,1.77583,1.77625,1.77569,1.77579,29600000.0
2009-06-16 02:38:00,1.77607,1.77616,1.77553,1.77589,24600000.0
2009-06-16 02:39:00,1.7761,1.7762,1.77547,1.77596,25600000.0
2009-06-16 02:40:00,1.77584,1.77642,1.77573,1.7761,30600000.0
2009-06-16 02:41:00,1.77642,1.77656,1.77579,1.776,17800000.0
2009-06-16 02:42:00,1.77602,1.77611,1.77533,1.77548,27800000.0
2009-06-16 02:43:00,1.77567,1.77636,1.77554,1.77609,25800000.0
2009-06-16 02:44:00,1.7762,1.77638,1.77587,1.77625,22200000.0
2009-06-16 02:45:00,1.77638,1.77642,1.77593,1.77627,27800000.0
2009-06-16 02:46:00,1.77625,1.77642,1.77568,1.77595,24200000.0
2009-06-16 02:47:00,1.77604,1.77617,1.7754,1.77567,19600000.0
2009-06-16 02:48:00,1.77634,1.77634,1.77551,1.77569,17400000.0
2009-06-16 02:49:00,1.77562,1.77606,1.77543,1.77571,32600000.0
2009-06-16 02:50:00,1.77564,1.77605,1.77549,1.77574,15400000.0
2009-06-16 02:51:00,1.77587,1.77587,1.77535,1.77551,20600000.0
2009-06-16 02:52:00,1.77512,1.77524,1.77466,1.77515,27400000.0
2009-06-16 02:53:00,1.7753,1.7755,1.77445,1.7748,19200000.0
2009-06-16 02:54:00,1.77491,1.77512,1.77461,1.77505,24200000.0
2009-06-16 02:55:00,1.77517,1.77517,1.7743,1.77467,21600000.0
2009-06-16 02:56:00,1.77512,1.77512,1.77406,1.77442,24600000.0
2009-06-16 02:57:00,1.77406,1.77515,1.77396,1.77515,34800000.0
2009-06-16 02:58:00,1.77509,1.77511,1.77436,1.77452,22800000.0
2009-06-16 02:59:00,1.77462,1.77497,1.77429,1.77464,26400000.0
2009-06-16 03:00:00,1.77448,1.77472,1.77416,1.77439,28400000.0
2009-06-16 03:01:00,1.77428,1.77452,1.77402,1.77452,27400000.0
2009-06-16 03:02:00,1.77449,1.7745,1.77418,1.77439,31400000.0
2009-06-16 03:03:00,1.77444,1.77493,1.77407,1.77471,24400000.0
2009-06-16 03:04:00,1.77475,1.77494,1.77454,1.77463,34000000.0
2009-06-16 03:05:00,1.77486,1.77518,1.77452,1.77461,17800000.0
2009-06-16 03:06:00,1.77469,1.7751,1.77459,1.77459,15600000.0
2009-06-16 03:07:00,1.77498,1.77504,1.77457,1.77457,21200000.0
2009-06-16 03:08:00,1.77513,1.7753,1.77471,1.77492,20000000.0
2009-06-16 03:09:00,1.77468,1.7748,1.77398,1.77438,31400000.0
2009-06-16 03:10:00,1.77363,1.77429,1.77363,1.77407,34400000.0
2009-06-16 03:11:00,1.77419,1.77461,1.77388,1.77445,33600000.0
2009-06-16 03:12:00,1.77456,1.775,1.77447,1.77465,23000000.0
2009-06-16 03:13:00,1.77522,1.77523,1.77463,1.77484,19400000.0
2009-06-16 03:14:00,1.77522,1.77522,1.77428,1.77475,30000000.0
2009-06-16 03:15:00,1.77504,1.7751,1.7744,1.77503,36800000.0
2009-06-16 03:16:00,1.77506,1.77541,1.77466,1.77508,39000000.0
2009-06-16 03:17:00,1.77501,1.77547,1.77485,1.77521,19600000.0
2009-06-16 03:18:00,1.77517,1.77527,1.77472,1.77494,31600000.0
2009-06-16 03:19:00,1.77445,1.77524,1.77424,1.77489,32400000.0
2009-06-16 03:20:00,1.77486,1.77552,1.77486,1.7754,16600000.0
2009-06-16 03:21:00,1.77516,1.77584,1.77492,1.77556,34400000.0
2009-06-16 03:22:00,1.77553,1.77569,1.77525,1.77525,26000000.0
2009-06-16 03:23:00,1.77554,1.77563,1.77499,1.77563,25200000.0
2009-06-16 03:24:00,1.77537,1.77639,1.77537,1.77629,21200000.0
2009-06-16 03:25:00,1.77645,1.7766,1.77552,1.77559,32000000.0
2009-06-16 03:26:00,1.77475,1.77531,1.77421,1.77512,31600000.0
2009-06-16 03:27:00,1.77511,1.77528,1.77466,1.77489,24400000.0
2009-06-16 03:28:00,1.77515,1.77556,1.77485,1.77505,21400000.0
2009-06-16 03:29:00,1.7757,1.77587,1.77494,1.77501,38800000.0
2009-06-16 03:30:00,1.77493,1.77551,1.77481,1.77523,23600000.0
2009-06-16 03:31:00,1.775,1.77509,1.77453,1.77507,20800000.0
2009-06-16 03:32:00,1.7745,1.77503,1.7745,1.77499,12000000.0
2009-06-16 03:33:00,1.77502,1.77527,1.77411,1.77501,36000000.0
2009-06-16 03:34:00,1.77478,1.7752,1.77464,1.77513,28200000.0
2009-06-16 03:35:00,1.77508,1.77522,1.77459,1.77471,25000000.0
2009-06-16 03:36:00,1.77459,1.77489,1.77436,1.7747,14200000.0
2009-06-16 03:37:00,1.77482,1.77505,1.7746,1.77497,22000000.0
2009-06-16 03:38:00,1.77508,1.77553,1.77495,1.77553,20600000.0
2009-06-16 03:39:00,1.77567,1.77574,1.77535,1.77557,13000000.0
2009-06-16 03:40:00,1.7756,1.77573,1.77534,1.77547,21000000.0
2009-06-16 03:41:00,1.77554,1.77595,1.77517,1.77565,27000000.0
2009-06-16 03:42:00,1.77565,1.77665,1.77554,1.77665,25000000.0
2009-06-16 03:43:00,1.77617,1.77625,1.77589,1.77612,19000000.0
2009-06-16 03:44:00,1.77584,1.77621,1.77573,1.77616,22600000.0
2009-06-16 03:45:00,1.77595,1.77629,1.7758,1.77616,21600000.0
2009-06-16 03:46:00,1.77596,1.77626,1.77583,1.77594,22800000.0
2009-06-16 03:47:00,1.77604,1.7763,1.77566,1.77604,39800000.0
2009-06-16 03:48:00,1.77608,1.77641,1.77571,1.77641,26600000.0
2009-06-16 03:49:00,1.77654,1.77667,1.77612,1.77633,17800000.0
2009-06-16 03:50:00,1.77618,1.77719,1.7761,1.77683,32200000.0
2009-06-16 03:51:00,1.77755,1.77755,1.77652,1.77724,26400000.0
2009-06-16 03:52:00,1.77727,1.77737,1.77653,1.77668,40400000.0
2009-06-16 03:53:00,1.777,1.77701,1.77566,1.77605,27800000.0
2009-06-16 03:54:00,1.77591,1.77635,1.77583,1.77613,25000000.0
2009-06-16 03:55:00,1.77643,1.77658,1.7758,1.77626,24000000.0
2009-06-16 03:56:00,1.77631,1.77675,1.77598,1.77665,36200000.0
2009-06-16 03:57:00,1.77614,1.77643,1.77574,1.77574,35200000.0
2009-06-16 03:58:00,1.77612,1.77618,1.77542,1.7757,30200000.0
2009-06-16 03:59:00,1.77586,1.77586,1.77516,1.77571,20600000.0
2009-06-16 04:00:00,1.77578,1.77612,1.7757,1.77597,14600000.0
2009-06-16 04:01:00,1.7763,1.77642,1.77587,1.77642,23200000.0
2009-06-16 04:02:00,1.77621,1.7764,1.7756,1.77589,28000000.0
2009-06-16 04:03:00,1.77615,1.77623,1.77538,1.77591,31000000.0
2009-06-16 04:04:00,1.77561,1.77612,1.77552,1.77604,30400000.0
2009-06-16 04:05:00,1.77618,1.77627,1.77538,1.77626,31800000.0
2009-06-16 04:06:00,1.77589,1.7763,1.77567,1.77619,20200000.0
2009-06-16 04:07:00,1.7761,1.7761,1.77553,1.77576,18000000.0
2009-06-16 04:08:00,1.77573,1.77614,1.77554,1.77605,13600000.0
2009-06-16 04:09:00,1.77642,1.77642,1.77565,1.77578,26200000.0
2009-06-16 04:10:00,1.77576,1.77626,1.77576,1.77626,17000000.0
2009-06-16 04:11:00,1.77617,1.77635,1.77592,1.77635,29000000.0
2009-06-16 04:12:00,1.77612,1.77613,1.77588,1.77605,22400000.0
2009-06-16 04:13:00,1.77601,1.77618,1.77562,1.77599,30000000.0
2009-06-16 04:14:00,1.77603,1.77606,1.77575,1.7759,20800000.0
2009-06-16 04:15:00,1.77563,1.77577,1.77548,1.77563,27400000.0
2009-06-16 04:16:00,1.77559,1.77604,1.77546,1.77604,17200000.0
2009-06-16 04:17:00,1.77593,1.77599,1.77566,1.77588,32000000.0
2009-06-16 04:18:00,1.77547,1.77614,1.77547,1.77586,28400000.0
2009-06-16 04:19:00,1.77562,1.77562,1.77472,1.77508,15800000.0
2009-06-16 04:20:00,1.77534,1.77565,1.77512,1.77521,23200000.0
2009-06-16 04:21:00,1.77542,1.77542,1.77458,1.77458,19400000.0
2009-06-16 04:22:00,1.77473,1.77557,1.77452,1.77557,25000000.0
2009-06-16 04:23:00,1.77528,1.77541,1.77502,1.77508,18600000.0
2009-06-16 04:24:00,1.77469,1.77501,1.7745,1.77481,30400000.0
2009-06-16 04:25:00,1.7745,1.77503,1.77437,1.77444,24800000.0
2009-06-16 04:26:00,1.77462,1.77463,1.77413,1.77437,22800000.0
2009-06-16 04:27:00,1.77442,1.7748,1.77414,1.77473,25600000.0
2009-06-16 04:28:00,1.77465,1.77497,1.77446,1.77496,29400000.0
2009-06-16 04:29:00,1.77453,1.77499,1.77452,1.77488,24200000.0
2009-06-16 04:30:00,1.77443,1.77458,1.77411,1.77437,35600000.0
2009-06-16 04:31:00,1.77444,1.77476,1.77419,1.77455,30800000.0
2009-06-16 04:32:00,1.77452,1.77499,1.77437,1.77498,25400000.0
2009-06-16 04:33:00,1.77474,1.77495,1.77465,1.77467,35400000.0
2009-06-16 04:34:00,1.77478,1.77524,1.77447,1.77492,27200000.0
2009-06-16 04:35:00,1.77511,1.77527,1.77459,1.77498,26200000.0
2009-06-16 04:36:00,1.7746,1.77511,1.77435,1.77485,19000000.0
2009-06-16 04:37:00,1.77453,1.77496,1.77438,1.77465,21000000.0
2009-06-16 04:38:00,1.77415,1.77499,1.77415,1.77499,24600000.0
2009-06-16 04:39:00,1.7746,1.77487,1.77429,1.77463,17200000.0
2009-06-16 04:40:00,1.77455,1.77476,1.77414,1.7743,23000000.0
2009-06-16 04:41:00,1.77489,1.77489,1.77414,1.77425,15800000.0
2009-06-16 04:42:00,1.77421,1.77444,1.77402,1.77425,34400000.0
2009-06-16 04:43:00,1.7741,1.77457,1.77391,1.77417,33800000.0
2009-06-16 04:44:00,1.77489,1.77489,1.77428,1.77432,35400000.0
2009-06-16 04:45:00,1.77466,1.77471,1.77414,1.77433,22200000.0
2009-06-16 04:46:00,1.77459,1.77466,1.77418,1.77448,22800000.0
2009-06-16 04:47:00,1.7748,1.77481,1.77424,1.77426,23200000.0
2009-06-16 04:48:00,1.77447,1.77461,1.77388,1.77388,22000000.0
2009-06-16 04:49:00,1.77401,1.77432,1.77392,1.77398,38200000.0
2009-06-16 04:50:00,1.77406,1.77425,1.77396,1.77425,21200000.0
2009-06-16 04:51:00,1.77455,1.77465,1.77413,1.77444,26600000.0
2009-06-16 04:52:00,1.77422,1.77446,1.7741,1.77424,24000000.0
2009-06-16 04:53:00,1.77437,1.77452,1.77409,1.77424,38200000.0
2009-06-16 04:54:00,1.77426,1.77462,1.77399,1.77457,28600000.0
2009-06-16 04:55:00,1.77424,1.7743,1.77338,1.77413,31000000.0
2009-06-16 04:56:00,1.77439,1.77439,1.77377,1.7741,19000000.0
2009-06-16 04:57:00,1.77426,1.77447,1.77401,1.77435,18400000.0
2009-06-16 04:58:00,1.77429,1.77445,1.77394,1.77413,22400000.0
2009-06-16 04:59:00,1.77394,1.77435,1.77377,1.77427,25200000.0
2009-06-16 05:00:00,1.77377,1.77428,1.77359,1.77412,42000000.0
2009-06-16 05:01:00,1.77407,1.7742,1.7734,1.77375,110400000.0
2009-06-16 05:02:00,1.77338,1.77421,1.77337,1.77387,128000000.0
2009-06-16 05:03:00,1.7737,1.77408,1.77351,1.77395,145600000.0
2009-06-16 05:04:00,1.77362,1.77404,1.77331,1.7738,74200000.0
2009-06-16 05:05:00,1.77367,1.77407,1.77329,1.7737,94000000.0
2009-06-16 05:06:00,1.77371,1.77393,1.77348,1.7738,74200000.0
2009-06-16 05:07:00,1.77378,1.7738,1.77358,1.77368,15200000.0
2009-06-16 05:08:00,1.77404,1.77404,1.77297,1.77359,22600000.0
2009-06-16 05:09:00,1.77358,1.77421,1.7734,1.77418,19600000.0
2009-06-16 05:10:00,1.77335,1.7742,1.77335,1.77384,51400000.0
2009-06-16 05:11:00,1.7739,1.7739,1.77317,1.77335,83600000.0
2009-06-16 05:12:00,1.77314,1.77333,1.77234,1.77302,135600000.0
2009-06-16 05:13:00,1.77254,1.77329,1.77245,1.77286,177400000.0
2009-06-16 05:14:00,1.77287,1.77335,1.77258,1.77282,259000000.0
2009-06-16 05:15:00,1.77283,1.77305,1.77249,1.77282,78200000.0
2009-06-16 05:16:00,1.77267,1.77314,1.77243,1.77257,79400000.0
2009-06-16 05:17:00,1.77266,1.77285,1.77216,1.77263,41400000.0
2009-06-16 05:18:00,1.77266,1.77276,1.77231,1.7726,28600000.0
2009-06-16 05:19:00,1.77281,1.77343,1.77267,1.77335,30800000.0
2009-06-16 05:20:00,1.77316,1.77338,1.77301,1.77317,19200000.0
2009-06-16 05:21:00,1.77322,1.7735,1.77297,1.7731,39200000.0
2009-06-16 05:22:00,1.77351,1.77353,1.77277,1.77348,136200000.0
2009-06-16 05:23:00,1.7735,1.77359,1.77295,1.77313,31200000.0
2009-06-16 05:24:00,1.77302,1.77333,1.7725,1.77277,39400000.0
2009-06-16 05:25:00,1.77272,1.77321,1.77244,1.77301,57000000.0
2009-06-16 05:26:00,1.77338,1.7735,1.77268,1.773,105000000.0
2009-06-16 05:27:00,1.77337,1.77337,1.77255,1.77305,135200000.0
2009-06-16 05:28:00,1.7729,1.7733,1.77267,1.77272,60800000.0
2009-06-16 05:29:00,1.77311,1.77313,1.77249,1.7729,13800000.0
2009-06-16 05:30:00,1.77277,1.77326,1.77268,1.77281,97600000.0
2009-06-16 05:31:00,1.77359,1.77361,1.77305,1.77316,13600000.0
2009-06-16 05:32:00,1.77336,1.77344,1.77303,1.77303,13400000.0
2009-06-16 05:33:00,1.77341,1.77352,1.77286,1.77286,21800000.0
2009-06-16 05:34:00,1.77326,1.77353,1.77275,1.77306,35800000.0
2009-06-16 05:35:00,1.77323,1.77348,1.77282,1.77292,37400000.0
2009-06-16 05:36:00,1.7728,1.7734,1.77239,1.77275,59800000.0
2009-06-16 05:37:00,1.77247,1.77261,1.77196,1.7723,49200000.0
2009-06-16 05:38:00,1.77242,1.77267,1.77205,1.77239,51000000.0
2009-06-16 05:39:00,1.77244,1.773,1.77216,1.77283,62800000.0
2009-06-16 05:40:00,1.77272,1.77303,1.77211,1.77227,49200000.0
2009-06-16 05:41:00,1.77237,1.7729,1.77209,1.77241,150800000.0
2009-06-16 05:42:00,1.7721,1.77226,1.77182,1.77219,145000000.0
2009-06-16 05:43:00,1.77204,1.77244,1.77191,1.77212,43400000.0
2009-06-16 05:44:00,1.77235,1.77246,1.77196,1.772,33600000.0
2009-06-16 05:45:00,1.77233,1.77252,1.7719,1.77207,38400000.0
2009-06-16 05:46:00,1.77221,1.77229,1.77177,1.77201,22600000.0
2009-06-16 05:47:00,1.77212,1.77228,1.7718,1.77225,72800000.0
2009-06-16 05:48:00,1.77226,1.77242,1.77202,1.77227,33600000.0
2009-06-16 05:49:00,1.77227,1.7725,1.77198,1.77214,78800000.0
2009-06-16 05:50:00,1.77256,1.77257,1.77217,1.77245,50000000.0
2009-06-16 05:51:00,1.77253,1.77253,1.77184,1.77223,50800000.0
2009-06-16 05:52:00,1.77216,1.77246,1.77183,1.77232,145200000.0
2009-06-16 05:53:00,1.7726,1.7726,1.77181,1.77201,13000000.0
2009-06-16 05:54:00,1.77206,1.77231,1.77165,1.77165,92600000.0
2009-06-16 05:55:00,1.77191,1.77205,1.77084,1.77117,78800000.0
2009-06-16 05:56:00,1.77149,1.77168,1.77114,1.77159,27800000.0
2009-06-16 05:57:00,1.77192,1.77192,1.77137,1.77175,34600000.0
2009-06-16 05:58:00,1.77186,1.77239,1.77169,1.77235,40000000.0
2009-06-16 05:59:00,1.77247,1.77271,1.77216,1.77237,165400000.0
2009-06-16 06:00:00,1.77229,1.7724,1.77143,1.77198,80600000.0
2009-06-16 06:01:00,1.77211,1.77262,1.7718,1.77239,50200000.0
2009-06-16 06:02:00,1.77257,1.77326,1.77225,1.77293,37400000.0
2009-06-16 06:03:00,1.7733,1.77335,1.77266,1.77303,18600000.0
2009-06-16 06:04:00,1.77307,1.77343,1.77269,1.77273,67000000.0
2009-06-16 06:05:00,1.77291,1.77327,1.77253,1.77293,148600000.0
2009-06-16 06:06:00,1.77249,1.77297,1.77232,1.77232,64600000.0
2009-06-16 06:07:00,1.77259,1.77319,1.77203,1.77286,75000000.0
2009-06-16 06:08:00,1.77306,1.77356,1.77267,1.77341,141000000.0
2009-06-16 06:09:00,1.77347,1.77352,1.77256,1.77291,20200000.0
2009-06-16 06:10:00,1.77301,1.77332,1.77272,1.77299,94400000.0
2009-06-16 06:11:00,1.7732,1.7732,1.77218,1.77268,76000000.0
2009-06-16 06:12:00,1.77275,1.77309,1.77224,1.77258,84400000.0
2009-06-16 06:13:00,1.77262,1.77307,1.77226,1.77278,148800000.0
2009-06-16 06:14:00,1.77259,1.7732,1.7721,1.77239,120600000.0
2009-06-16 06:15:00,1.77235,1.7732,1.77214,1.77275,124400000.0
2009-06-16 06:16:00,1.77251,1.77294,1.77234,1.77294,98800000.0
2009-06-16 06:17:00,1.77281,1.77308,1.77227,1.77283,103000000.0
2009-06-16 06:18:00,1.77271,1.77314,1.77243,1.77307,30000000.0
2009-06-16 06:19:00,1.77308,1.77314,1.7726,1.77283,88600000.0
2009-06-16 06:20:00,1.77295,1.77367,1.77295,1.77331,152800000.0
2009-06-16 06:21:00,1.77326,1.77342,1.77266,1.77275,125600000.0
2009-06-16 06:22:00,1.77288,1.77335,1.77261,1.7728,102200000.0
2009-06-16 06:23:00,1.7727,1.77293,1.77258,1.77265,29800000.0
2009-06-16 06:24:00,1.77265,1.77304,1.77246,1.7726,66400000.0
2009-06-16 06:25:00,1.77273,1.77289,1.77228,1.77255,141600000.0
2009-06-16 06:26:00,1.77265,1.77305,1.77245,1.77285,107800000.0
2009-06-16 06:27:00,1.77288,1.77341,1.77279,1.77341,29600000.0
2009-06-16 06:28:00,1.77286,1.77308,1.77253,1.77254,23000000.0
2009-06-16 06:29:00,1.77266,1.77294,1.77255,1.77275,79400000.0
2009-06-16 06:30:00,1.77285,1.77316,1.77257,1.7729,47800000.0
2009-06-16 06:31:00,1.77298,1.77304,1.77243,1.77258,67800000.0
2009-06-16 06:32:00,1.77228,1.7726,1.77207,1.77222,26200000.0
2009-06-16 06:33:00,1.77252,1.77285,1.77223,1.77226,36200000.0
2009-06-16 06:34:00,1.77303,1.77317,1.77248,1.77275,28400000.0
2009-06-16 06:35:00,1.77281,1.77328,1.77258,1.77328,19800000.0
2009-06-16 06:36:00,1.77303,1.77356,1.77271,1.77356,24600000.0
2009-06-16 06:37:00,1.77357,1.77364,1.77285,1.7732,28400000.0
2009-06-16 06:38:00,1.77293,1.77343,1.77278,1.77333,29200000.0
2009-06-16 06:39:00,1.77323,1.7735,1.77233,1.77278,63000000.0
2009-06-16 06:40:00,1.77235,1.77282,1.77217,1.77248,115400000.0
2009-06-16 06:41:00,1.77243,1.7729,1.77227,1.77274,58600000.0
2009-06-16 06:42:00,1.77253,1.77283,1.77239,1.77279,39000000.0
2009-06-16 06:43:00,1.77265,1.77275,1.77229,1.77254,41000000.0
2009-06-16 06:44:00,1.77276,1.77305,1.77224,1.77224,65000000.0
2009-06-16 06:45:00,1.77262,1.7732,1.7723,1.77276,70600000.0
2009-06-16 06:46:00,1.77301,1.77378,1.77266,1.7733,111200000.0
2009-06-16 06:47:00,1.77332,1.77358,1.77292,1.77347,68600000.0
2009-06-16 06:48:00,1.77347,1.7736,1.77318,1.77338,81800000.0
2009-06-16 06:49:00,1.77345,1.77389,1.77309,1.77356,66800000.0
2009-06-16 06:50:00,1.77371,1.77405,1.77319,1.77337,36600000.0
2009-06-16 06:51:00,1.77356,1.77387,1.77314,1.77338,53200000.0
2009-06-16 06:52:00,1.77322,1.7742,1.77322,1.774,79600000.0
2009-06-16 06:53:00,1.77407,1.77407,1.77329,1.77355,101000000.0
2009-06-16 06:54:00,1.77374,1.77399,1.77331,1.77341,42000000.0
2009-06-16 06:55:00,1.77375,1.77394,1.77341,1.77385,52400000.0
2009-06-16 06:56:00,1.77384,1.77393,1.77322,1.77385,149600000.0
2009-06-16 06:57:00,1.77321,1.77363,1.77307,1.77347,90200000.0
2009-06-16 06:58:00,1.77341,1.77389,1.77341,1.77371,76600000.0
2009-06-16 06:59:00,1.77383,1.77415,1.7735,1.77387,142800000.0
2009-06-16 07:00:00,1.77385,1.77406,1.77327,1.77354,243800000.0
2009-06-16 07:01:00,1.7736,1.77415,1.77339,1.7738,113600000.0
2009-06-16 07:02:00,1.77373,1.77418,1.77373,1.77385,86000000.0
2009-06-16 07:03:00,1.77376,1.77398,1.77311,1.77311,237400000.0
2009-06-16 07:04:00,1.77351,1.77389,1.7732,1.7735,155600000.0
2009-06-16 07:05:00,1.77379,1.77396,1.77325,1.77353,122000000.0
2009-06-16 07:06:00,1.77362,1.77386,1.77324,1.77373,219600000.0
2009-06-16 07:07:00,1.77361,1.77394,1.7733,1.77381,116400000.0
2009-06-16 07:08:00,1.77376,1.77393,1.77354,1.7736,17000000.0
2009-06-16 07:09:00,1.77392,1.77392,1.7735,1.77387,89800000.0
2009-06-16 07:10:00,1.77412,1.7745,1.77387,1.77401,104000000.0
2009-06-16 07:11:00,1.77433,1.77451,1.77393,1.77423,125600000.0
2009-06-16 07:12:00,1.77424,1.77432,1.77361,1.77363,185000000.0
2009-06-16 07:13:00,1.77369,1.77406,1.77353,1.77384,129600000.0
2009-06-16 07:14:00,1.77389,1.77436,1.77344,1.77422,234400000.0
2009-06-16 07:15:00,1.77429,1.77447,1.77375,1.77431,94400000.0
2009-06-16 07:16:00,1.77435,1.77497,1.77422,1.77466,185800000.0
2009-06-16 07:17:00,1.77481,1.775,1.77438,1.77457,179200000.0
2009-06-16 07:18:00,1.77436,1.77472,1.774,1.77442,92400000.0
2009-06-16 07:19:00,1.77447,1.77454,1.77389,1.77389,77200000.0
2009-06-16 07:20:00,1.7741,1.77439,1.77388,1.77405,72000000.0
2009-06-16 07:21:00,1.77382,1.77409,1.7725,1.77349,195800000.0
2009-06-16 07:22:00,1.77321,1.77354,1.77253,1.77285,110600000.0
2009-06-16 07:23:00,1.77331,1.77406,1.77277,1.77317,115400000.0
2009-06-16 07:24:00,1.77334,1.7741,1.77291,1.77361,101600000.0
2009-06-16 07:25:00,1.77357,1.77372,1.7728,1.77348,132000000.0
2009-06-16 07:26:00,1.774,1.77522,1.77322,1.77451,136800000.0
2009-06-16 07:27:00,1.77478,1.77512,1.7736,1.77427,211000000.0
2009-06-16 07:28:00,1.77391,1.77457,1.77351,1.77456,116200000.0
2009-06-16 07:29:00,1.77428,1.77521,1.77392,1.77477,221200000.0
2009-06-16 07:30:00,1.77465,1.77479,1.77349,1.77448,158600000.0
2009-06-16 07:31:00,1.77458,1.77461,1.77324,1.77337,309200000.0
2009-06-16 07:32:00,1.77308,1.77343,1.77217,1.77283,262600000.0
2009-06-16 07:33:00,1.77253,1.77291,1.77142,1.77201,165000000.0
2009-06-16 07:34:00,1.772,1.77267,1.77119,1.77192,230000000.0
2009-06-16 07:35:00,1.77208,1.77311,1.77156,1.77273,193600000.0
2009-06-16 07:36:00,1.77301,1.77343,1.77262,1.77309,157600000.0
2009-06-16 07:37:00,1.773,1.77345,1.77212,1.77266,191000000.0
2009-06-16 07:38:00,1.77257,1.77357,1.77239,1.77334,111400000.0
2009-06-16 07:39:00,1.77362,1.77364,1.77279,1.77348,103800000.0
2009-06-16 07:40:00,1.77356,1.77406,1.77256,1.77401,230000000.0
2009-06-16 07:41:00,1.77375,1.77401,1.77309,1.7736,134000000.0
2009-06-16 07:42:00,1.77375,1.77446,1.77329,1.77426,155400000.0
2009-06-16 07:43:00,1.77428,1.77431,1.77345,1.77396,166600000.0
2009-06-16 07:44:00,1.77381,1.77442,1.77355,1.77442,277800000.0
2009-06-16 07:45:00,1.77426,1.77453,1.77372,1.7741,223000000.0
2009-06-16 07:46:00,1.77384,1.7745,1.77365,1.774,139400000.0
2009-06-16 07:47:00,1.7743,1.77474,1.77371,1.77377,303800000.0
2009-06-16 07:48:00,1.77382,1.77434,1.77367,1.77398,176200000.0
2009-06-16 07:49:00,1.77405,1.77427,1.77351,1.77396,178600000.0
2009-06-16 07:50:00,1.77393,1.77439,1.77345,1.77412,110200000.0
2009-06-16 07:51:00,1.77424,1.77445,1.7738,1.77428,171000000.0
2009-06-16 07:52:00,1.77391,1.77467,1.77353,1.77428,151400000.0
2009-06-16 07:53:00,1.77438,1.77469,1.77355,1.7745,202200000.0
2009-06-16 07:54:00,1.77432,1.77487,1.77423,1.77425,198800000.0
2009-06-16 07:55:00,1.77449,1.77499,1.77391,1.77476,55200000.0
2009-06-16 07:56:00,1.77487,1.77513,1.77462,1.77493,134800000.0
2009-06-16 07:57:00,1.77485,1.77506,1.77402,1.7746,157600000.0
2009-06-16 07:58:00,1.7748,1.77574,1.77439,1.77574,148600000.0
2009-06-16 07:59:00,1.7757,1.77597,1.77507,1.77565,147000000.0
2009-06-16 08:00:00,1.77525,1.77577,1.77452,1.77557,158000001.0
2009-06-16 08:01:00,1.77569,1.77612,1.77481,1.77599,146000000.0
2009-06-16 08:02:00,1.77525,1.77564,1.77462,1.7748,157800000.0
2009-06-16 08:03:00,1.77484,1.77536,1.77457,1.77474,168000000.0
2009-06-16 08:04:00,1.7749,1.77537,1.77442,1.77513,202600000.0
2009-06-16 08:05:00,1.77535,1.77535,1.77463,1.77506,162600000.0
2009-06-16 08:06:00,1.775,1.77608,1.77465,1.77594,154800000.0
2009-06-16 08:07:00,1.77579,1.77604,1.77518,1.77558,156800000.0
2009-06-16 08:08:00,1.77583,1.77591,1.77547,1.77581,31400000.0
2009-06-16 08:09:00,1.77571,1.77624,1.77511,1.77525,49400000.0
2009-06-16 08:10:00,1.7753,1.77577,1.77484,1.77563,96200000.0
2009-06-16 08:11:00,1.77545,1.77606,1.77436,1.77555,91400000.0
2009-06-16 08:12:00,1.77579,1.77633,1.7757,1.77633,24400000.0
2009-06-16 08:13:00,1.77612,1.77631,1.77544,1.77592,202400000.0
2009-06-16 08:14:00,1.77596,1.77601,1.77526,1.77601,101400000.0
2009-06-16 08:15:00,1.77568,1.77615,1.77541,1.77559,107800000.0
2009-06-16 08:16:00,1.77562,1.77574,1.77499,1.77499,119200000.0
2009-06-16 08:17:00,1.77534,1.77535,1.77459,1.77477,118600000.0
2009-06-16 08:18:00,1.77459,1.77472,1.7739,1.77431,64000000.0
2009-06-16 08:19:00,1.77438,1.77473,1.77398,1.7744,197600000.0
2009-06-16 08:20:00,1.77437,1.77471,1.7738,1.7741,109600000.0
2009-06-16 08:21:00,1.7741,1.77448,1.77375,1.77389,224000000.0
2009-06-16 08:22:00,1.77404,1.77419,1.77312,1.77397,132800000.0
2009-06-16 08:23:00,1.77413,1.77413,1.77323,1.77328,302000000.0
2009-06-16 08:24:00,1.77416,1.77457,1.77329,1.77457,168200000.0
2009-06-16 08:25:00,1.77456,1.77479,1.7739,1.77459,124800000.0
2009-06-16 08:26:00,1.77469,1.77545,1.77448,1.77488,196400000.0
2009-06-16 08:27:00,1.7747,1.77511,1.77391,1.7748,136800000.0
2009-06-16 08:28:00,1.77499,1.77515,1.77422,1.77459,110400000.0
2009-06-16 08:29:00,1.77447,1.7746,1.7736,1.77437,70400000.0
2009-06-16 08:30:00,1.77443,1.77451,1.77373,1.77436,186000000.0
2009-06-16 08:31:00,1.77475,1.77613,1.77389,1.77594,140600000.0
2009-06-16 08:32:00,1.77625,1.77639,1.77573,1.77625,142600000.0
2009-06-16 08:33:00,1.77641,1.77667,1.77602,1.77662,107000000.0
2009-06-16 08:34:00,1.77638,1.7767,1.77621,1.77647,267400000.0
2009-06-16 08:35:00,1.7766,1.77704,1.77614,1.7764,164600000.0
2009-06-16 08:36:00,1.77663,1.77673,1.77599,1.77673,98800000.0
2009-06-16 08:37:00,1.77678,1.77711,1.77645,1.77695,163600000.0
2009-06-16 08:38:00,1.77672,1.77715,1.77656,1.777,106600000.0
2009-06-16 08:39:00,1.77702,1.77757,1.77666,1.77718,179800000.0
2009-06-16 08:40:00,1.7777,1.77782,1.77689,1.7772,169200000.0
2009-06-16 08:41:00,1.7771,1.77738,1.77659,1.77733,346800000.0
2009-06-16 08:42:00,1.77721,1.77751,1.77679,1.77721,95200000.0
2009-06-16 08:43:00,1.777,1.77734,1.77656,1.77656,152200000.0
2009-06-16 08:44:00,1.77718,1.77773,1.77667,1.77736,200200000.0
2009-06-16 08:45:00,1.77753,1.77836,1.77724,1.77819,180200000.0
2009-06-16 08:46:00,1.77818,1.77826,1.77752,1.77777,167600000.0
2009-06-16 08:47:00,1.77805,1.77991,1.77798,1.77984,82600000.0
2009-06-16 08:48:00,1.77992,1.78024,1.77899,1.78008,150000000.0
2009-06-16 08:49:00,1.78037,1.78037,1.77933,1.77981,154800000.0
2009-06-16 08:50:00,1.77945,1.78028,1.77925,1.77998,157400000.0
2009-06-16 08:51:00,1.78015,1.78033,1.77979,1.78032,112000000.0
2009-06-16 08:52:00,1.77998,1.7807,1.77969,1.78013,168800000.0
2009-06-16 08:53:00,1.7801,1.78065,1.77973,1.78062,165600000.0
2009-06-16 08:54:00,1.78065,1.78104,1.78,1.78072,170400000.0
2009-06-16 08:55:00,1.78054,1.78095,1.78003,1.78025,130000000.0
2009-06-16 08:56:00,1.77977,1.78036,1.77959,1.78008,156600000.0
2009-06-16 08:57:00,1.78015,1.78062,1.77945,1.77993,162800000.0
2009-06-16 08:58:00,1.7799,1.77996,1.77929,1.77959,277400000.0
2009-06-16 08:59:00,1.77937,1.77965,1.77857,1.77927,215800000.0
2009-06-16 09:00:00,1.77892,1.77988,1.77871,1.77941,258800000.0
2009-06-16 09:01:00,1.77967,1.77989,1.77915,1.77951,246200000.0
2009-06-16 09:02:00,1.7792,1.77997,1.7792,1.77991,49000000.0
2009-06-16 09:03:00,1.77997,1.78022,1.77937,1.78022,169600000.0
2009-06-16 09:04:00,1.77995,1.77995,1.77909,1.77927,138400000.0
2009-06-16 09:05:00,1.77891,1.77922,1.77861,1.77879,76600000.0
2009-06-16 09:06:00,1.77864,1.7789,1.77821,1.77877,167600000.0
2009-06-16 09:07:00,1.77892,1.7792,1.77864,1.77892,130400000.0
2009-06-16 09:08:00,1.77903,1.77916,1.77834,1.77884,149800000.0
2009-06-16 09:09:00,1.77889,1.77905,1.77855,1.77897,148600000.0
2009-06-16 09:10:00,1.77895,1.77908,1.77839,1.77843,215000000.0
2009-06-16 09:11:00,1.77813,1.77874,1.77807,1.77859,144400000.0
2009-06-16 09:12:00,1.77877,1.77885,1.77844,1.77844,150000000.0
2009-06-16 09:13:00,1.7787,1.77906,1.77857,1.77904,216800000.0
2009-06-16 09:14:00,1.77902,1.77939,1.77872,1.77896,74000000.0
2009-06-16 09:15:00,1.77883,1.7789,1.77813,1.77813,227800000.0
2009-06-16 09:16:00,1.7783,1.77858,1.778,1.77829,134400000.0
2009-06-16 09:17:00,1.77819,1.77873,1.77791,1.77827,180400000.0
2009-06-16 09:18:00,1.77855,1.77874,1.77787,1.77857,114400000.0
2009-06-16 09:19:00,1.77855,1.77891,1.77803,1.77868,171800000.0
2009-06-16 09:20:00,1.77888,1.77921,1.7783,1.77907,295600000.0
2009-06-16 09:21:00,1.7791,1.77985,1.77879,1.77973,110200000.0
2009-06-16 09:22:00,1.77965,1.77991,1.77926,1.77944,111400000.0
2009-06-16 09:23:00,1.77923,1.77936,1.77812,1.77852,253600000.0
2009-06-16 09:24:00,1.77875,1.77901,1.77822,1.77866,309200000.0
2009-06-16 09:25:00,1.77861,1.77866,1.77752,1.77806,265800000.0
2009-06-16 09:26:00,1.77787,1.7784,1.77779,1.77823,201200000.0
2009-06-16 09:27:00,1.77823,1.77872,1.77821,1.77845,169800000.0
2009-06-16 09:28:00,1.77849,1.77849,1.77795,1.77848,174200000.0
2009-06-16 09:29:00,1.77842,1.77867,1.77791,1.7783,127600000.0
2009-06-16 09:30:00,1.77787,1.77834,1.77734,1.77809,313200000.0
2009-06-16 09:31:00,1.77815,1.77821,1.77724,1.7774,290000000.0
2009-06-16 09:32:00,1.77747,1.77797,1.77703,1.77713,79600000.0
2009-06-16 09:33:00,1.7773,1.7773,1.77597,1.77642,148400000.0
2009-06-16 09:34:00,1.77638,1.77692,1.7761,1.77631,240800000.0
2009-06-16 09:35:00,1.77635,1.77664,1.77589,1.7766,208800000.0
2009-06-16 09:36:00,1.77653,1.77709,1.77614,1.77634,226600000.0
2009-06-16 09:37:00,1.77615,1.77642,1.77571,1.77623,179000000.0
2009-06-16 09:38:00,1.77618,1.77663,1.77581,1.77643,214000000.0
2009-06-16 09:39:00,1.77646,1.77692,1.77629,1.77649,93600000.0
2009-06-16 09:40:00,1.77664,1.77745,1.77654,1.77714,149200000.0
2009-06-16 09:41:00,1.77698,1.77703,1.77587,1.7764,110400000.0
2009-06-16 09:42:00,1.7766,1.77688,1.77636,1.77669,242000000.0
2009-06-16 09:43:00,1.77661,1.77718,1.77621,1.77689,188000000.0
2009-06-16 09:44:00,1.77699,1.77712,1.77566,1.77662,134800000.0
2009-06-16 09:45:00,1.77649,1.77669,1.77582,1.7761,264600000.0
2009-06-16 09:46:00,1.77597,1.77619,1.77552,1.77592,204200000.0
2009-06-16 09:47:00,1.7758,1.77589,1.775,1.77514,249400000.0
2009-06-16 09:48:00,1.77523,1.77576,1.77504,1.77543,277800000.0
2009-06-16 09:49:00,1.7754,1.77584,1.77528,1.7758,263800000.0
2009-06-16 09:50:00,1.77589,1.77618,1.77549,1.77598,330400000.0
2009-06-16 09:51:00,1.77608,1.7762,1.77564,1.77585,210400000.0
2009-06-16 09:52:00,1.77606,1.7763,1.77566,1.77625,287800000.0
2009-06-16 09:53:00,1.77593,1.77632,1.77554,1.7762,325400000.0
2009-06-16 09:54:00,1.77609,1.77687,1.77607,1.77678,292400000.0
2009-06-16 09:55:00,1.77675,1.77713,1.77627,1.77713,300400000.0
2009-06-16 09:56:00,1.77705,1.77713,1.77664,1.77703,153400000.0
2009-06-16 09:57:00,1.77692,1.77697,1.7762,1.77676,209800000.0
2009-06-16 09:58:00,1.77654,1.77683,1.77627,1.77641,362800000.0
2009-06-16 09:59:00,1.77636,1.7769,1.77626,1.77642,277200000.0
2009-06-16 10:00:00,1.77666,1.77705,1.77639,1.77691,319400000.0
2009-06-16 10:01:00,1.77675,1.77681,1.77631,1.77674,304400000.0
2009-06-16 10:02:00,1.7766,1.77744,1.77659,1.77743,352000000.0
2009-06-16 10:03:00,1.77737,1.77751,1.77689,1.77707,323800000.0
2009-06-16 10:04:00,1.77704,1.77736,1.77684,1.77712,303600000.0
2009-06-16 10:05:00,1.77736,1.77782,1.77707,1.77744,248800000.0
2009-06-16 10:06:00,1.77771,1.77809,1.77733,1.77778,343000000.0
2009-06-16 10:07:00,1.77775,1.77794,1.77728,1.7774,248000000.0
2009-06-16 10:08:00,1.77765,1.77787,1.77714,1.77742,316400000.0
2009-06-16 10:09:00,1.77748,1.7779,1.77711,1.7779,375600000.0
2009-06-16 10:10:00,1.77787,1.77799,1.7773,1.77782,365400000.0
2009-06-16 10:11:00,1.77802,1.77846,1.77785,1.7781,255400000.0
2009-06-16 10:12:00,1.77807,1.77837,1.77772,1.77815,207200000.0
2009-06-16 10:13:00,1.77815,1.77826,1.77734,1.77779,272000000.0
2009-06-16 10:14:00,1.77781,1.77821,1.77762,1.77782,208600000.0
2009-06-16 10:15:00,1.77758,1.77802,1.77725,1.77769,239400000.0
2009-06-16 10:16:00,1.77754,1.77771,1.77703,1.77743,195200000.0
2009-06-16 10:17:00,1.77739,1.77739,1.77681,1.77713,203000000.0
2009-06-16 10:18:00,1.77722,1.77744,1.77674,1.77711,292000000.0
2009-06-16 10:19:00,1.77709,1.77718,1.77665,1.77665,200800000.0
2009-06-16 10:20:00,1.77677,1.77745,1.77665,1.77744,251600000.0
2009-06-16 10:21:00,1.77714,1.77743,1.77672,1.777,351400000.0
2009-06-16 10:22:00,1.77721,1.77791,1.77714,1.77779,259400000.0
2009-06-16 10:23:00,1.77788,1.77788,1.77723,1.77763,365400000.0
2009-06-16 10:24:00,1.77752,1.77763,1.77678,1.77753,187800000.0
2009-06-16 10:25:00,1.77758,1.77786,1.77665,1.77748,204400000.0
2009-06-16 10:26:00,1.77782,1.77797,1.77696,1.7778,221400000.0
2009-06-16 10:27:00,1.77775,1.77775,1.7766,1.77695,238000000.0
2009-06-16 10:28:00,1.77663,1.77714,1.77635,1.77671,157600000.0
2009-06-16 10:29:00,1.77657,1.77751,1.77606,1.77726,132200000.0
2009-06-16 10:30:00,1.77682,1.77992,1.77682,1.77905,228800000.0
2009-06-16 10:31:00,1.77934,1.78089,1.77896,1.78089,325200000.0
2009-06-16 10:32:00,1.78102,1.78118,1.78028,1.78054,214600000.0
2009-06-16 10:33:00,1.78089,1.78266,1.78079,1.78236,308000000.0
2009-06-16 10:34:00,1.78215,1.78294,1.78191,1.78265,252000000.0
2009-06-16 10:35:00,1.78305,1.78314,1.7821,1.78265,251600000.0
2009-06-16 10:36:00,1.78273,1.78314,1.78229,1.78287,262600000.0
2009-06-16 10:37:00,1.78307,1.78349,1.78229,1.78266,284400000.0
2009-06-16 10:38:00,1.78228,1.78256,1.78182,1.78214,172000000.0
2009-06-16 10:39:00,1.78222,1.78266,1.78177,1.78225,252400000.0
2009-06-16 10:40:00,1.78255,1.78344,1.7821,1.78305,270200000.0
2009-06-16 10:41:00,1.78329,1.78333,1.78235,1.78256,335200000.0
2009-06-16 10:42:00,1.78257,1.784,1.78251,1.78362,132800000.0
2009-06-16 10:43:00,1.78369,1.78445,1.78338,1.78394,170400000.0
2009-06-16 10:44:00,1.78393,1.78424,1.78342,1.78394,231800000.0
2009-06-16 10:45:00,1.7842,1.78423,1.7834,1.78364,231800000.0
2009-06-16 10:46:00,1.78351,1.78387,1.78307,1.78352,141800000.0
2009-06-16 10:47:00,1.78351,1.7838,1.78309,1.78377,180600000.0
2009-06-16 10:48:00,1.78345,1.78366,1.78295,1.78324,277600000.0
2009-06-16 10:49:00,1.78307,1.78358,1.78271,1.78323,221800000.0
2009-06-16 10:50:00,1.78303,1.78327,1.78252,1.78261,256600000.0
2009-06-16 10:51:00,1.78244,1.78259,1.78205,1.78245,286000000.0
2009-06-16 10:52:00,1.78252,1.78333,1.78246,1.78286,262600000.0
2009-06-16 10:53:00,1.78284,1.78299,1.78224,1.78267,185200000.0
2009-06-16 10:54:00,1.78285,1.78307,1.78232,1.7827,332600000.0
2009-06-16 10:55:00,1.78247,1.7828,1.78196,1.78249,277200000.0
2009-06-16 10:56:00,1.78255,1.78294,1.78218,1.78255,275600000.0
2009-06-16 10:57:00,1.78249,1.78287,1.78149,1.78225,307400000.0
2009-06-16 10:58:00,1.78244,1.78244,1.78158,1.78216,236000000.0
2009-06-16 10:59:00,1.78214,1.78271,1.78136,1.78232,349000000.0
2009-06-16 11:00:00,1.78259,1.78453,1.78093,1.78251,372200000.0
2009-06-16 11:01:00,1.78268,1.7831,1.78191,1.78258,294000000.0
2009-06-16 11:02:00,1.78269,1.78385,1.7818,1.78367,358600000.0
2009-06-16 11:03:00,1.78335,1.78368,1.78217,1.78238,297600000.0
2009-06-16 11:04:00,1.78257,1.7828,1.78173,1.78219,375400000.0
2009-06-16 11:05:00,1.78181,1.78275,1.78162,1.78268,291000000.0
2009-06-16 11:06:00,1.78309,1.78364,1.78261,1.78348,323400000.0
2009-06-16 11:07:00,1.78342,1.78439,1.78286,1.78306,345000000.0
2009-06-16 11:08:00,1.78278,1.78292,1.78184,1.7827,375800000.0
2009-06-16 11:09:00,1.78259,1.78259,1.78102,1.78183,176400000.0
2009-06-16 11:10:00,1.78186,1.7823,1.7813,1.78219,221200000.0
2009-06-16 11:11:00,1.78225,1.78249,1.78126,1.78204,358200000.0
2009-06-16 11:12:00,1.78227,1.78302,1.78179,1.78211,328800000.0
2009-06-16 11:13:00,1.78223,1.78321,1.78217,1.78274,281000000.0
2009-06-16 11:14:00,1.78266,1.78285,1.7815,1.7818,285800000.0
2009-06-16 11:15:00,1.78177,1.78214,1.78148,1.78202,347400000.0
2009-06-16 11:16:00,1.78191,1.78259,1.7818,1.7824,286400000.0
2009-06-16 11:17:00,1.78229,1.78245,1.78125,1.78179,282400000.0
2009-06-16 11:18:00,1.7811,1.78231,1.78103,1.78193,305200000.0
2009-06-16 11:19:00,1.78202,1.78229,1.78148,1.78148,310400000.0
2009-06-16 11:20:00,1.78151,1.78161,1.78049,1.78114,181800000.0
2009-06-16 11:21:00,1.7808,1.78128,1.7805,1.78063,276600000.0
2009-06-16 11:22:00,1.78069,1.78162,1.7804,1.78101,338200000.0
2009-06-16 11:23:00,1.78084,1.78144,1.78084,1.78125,275600000.0
2009-06-16 11:24:00,1.7814,1.78173,1.7811,1.78113,223800000.0
2009-06-16 11:25:00,1.78127,1.78182,1.78101,1.78146,270200000.0
2009-06-16 11:26:00,1.78131,1.78215,1.78121,1.78175,288000000.0
2009-06-16 11:27:00,1.78185,1.78227,1.78127,1.78181,315200000.0
2009-06-16 11:28:00,1.78188,1.78201,1.78136,1.78153,399200000.0
2009-06-16 11:29:00,1.78202,1.7825,1.78165,1.78234,262600000.0
2009-06-16 11:30:00,1.78248,1.78313,1.7822,1.78263,191200000.0
2009-06-16 11:31:00,1.78271,1.78292,1.78215,1.78283,372400000.0
2009-06-16 11:32:00,1.78279,1.78344,1.78262,1.78297,239000000.0
2009-06-16 11:33:00,1.78312,1.78339,1.78267,1.78333,267000000.0
2009-06-16 11:34:00,1.78333,1.78352,1.78283,1.78304,267400000.0
2009-06-16 11:35:00,1.78296,1.78332,1.78251,1.78319,273000000.0
2009-06-16 11:36:00,1.78322,1.78362,1.78286,1.78286,360800000.0
2009-06-16 11:37:00,1.78269,1.78332,1.78243,1.78321,390000000.0
2009-06-16 11:38:00,1.78315,1.78369,1.78267,1.78369,354200000.0
2009-06-16 11:39:00,1.78366,1.78373,1.78281,1.78337,369800000.0
2009-06-16 11:40:00,1.78346,1.78353,1.78285,1.78315,393800000.0
2009-06-16 11:41:00,1.7833,1.78362,1.7829,1.78313,310600000.0
2009-06-16 11:42:00,1.78352,1.78383,1.7831,1.7831,289200000.0
2009-06-16 11:43:00,1.78312,1.78312,1.78249,1.78277,287600000.0
2009-06-16 11:44:00,1.78276,1.78276,1.78179,1.78209,285200000.0
2009-06-16 11:45:00,1.78187,1.78206,1.78135,1.78203,271000000.0
2009-06-16 11:46:00,1.78207,1.78259,1.78165,1.78234,347400000.0
2009-06-16 11:47:00,1.78271,1.78302,1.78239,1.78273,351200000.0
2009-06-16 11:48:00,1.78247,1.78322,1.78247,1.78304,334400000.0
2009-06-16 11:49:00,1.78308,1.78378,1.78308,1.78356,262400000.0
2009-06-16 11:50:00,1.78358,1.78394,1.78339,1.7834,371400000.0
2009-06-16 11:51:00,1.78381,1.78464,1.78348,1.78448,383400000.0
2009-06-16 11:52:00,1.78435,1.78457,1.78349,1.78366,414200001.0
2009-06-16 11:53:00,1.78361,1.78395,1.78324,1.78368,364600000.0
2009-06-16 11:54:00,1.78348,1.78397,1.78343,1.78346,238400000.0
2009-06-16 11:55:00,1.78409,1.7842,1.78358,1.78403,25400000.0
2009-06-16 11:56:00,1.78417,1.7843,1.78396,1.78421,18200000.0
2009-06-16 11:57:00,1.78398,1.78407,1.78362,1.78389,21400000.0
2009-06-16 11:58:00,1.78352,1.78401,1.78352,1.78389,25600000.0
2009-06-16 11:59:00,1.78433,1.78456,1.784,1.78411,41400000.0
2009-06-16 12:00:00,1.78393,1.78416,1.78362,1.78404,21200000.0
2009-06-16 12:01:00,1.78405,1.78464,1.78386,1.78464,23000000.0
2009-06-16 12:02:00,1.7842,1.78517,1.7842,1.78509,14800000.0
2009-06-16 12:03:00,1.78518,1.78526,1.7847,1.78497,20800000.0
2009-06-16 12:04:00,1.78508,1.78553,1.78491,1.78532,13600000.0
2009-06-16 12:05:00,1.78501,1.78537,1.78472,1.78529,21400000.0
2009-06-16 12:06:00,1.78496,1.7855,1.78485,1.78486,33400000.0
2009-06-16 12:07:00,1.78488,1.78529,1.78464,1.78529,15800000.0
2009-06-16 12:08:00,1.78525,1.78549,1.78498,1.78529,18400000.0
2009-06-16 12:09:00,1.78544,1.78556,1.78515,1.78544,20200000.0
2009-06-16 12:10:00,1.78543,1.78566,1.78528,1.78566,18600000.0
2009-06-16 12:11:00,1.78567,1.78567,1.78465,1.7848,35200000.0
2009-06-16 12:12:00,1.78464,1.78525,1.78454,1.78525,50000000.0
2009-06-16 12:13:00,1.78526,1.78529,1.78491,1.7851,24600000.0
2009-06-16 12:14:00,1.7853,1.78536,1.78476,1.78513,27600000.0
2009-06-16 12:15:00,1.78507,1.78521,1.78478,1.78505,34600000.0
2009-06-16 12:16:00,1.78504,1.78504,1.78426,1.78478,23600000.0
2009-06-16 12:17:00,1.78492,1.78502,1.78438,1.78438,11000000.0
2009-06-16 12:18:00,1.78426,1.78453,1.78413,1.78436,33600000.0
2009-06-16 12:19:00,1.78431,1.78457,1.78415,1.78422,39200000.0
2009-06-16 12:20:00,1.78401,1.78432,1.78386,1.7843,22000000.0
2009-06-16 12:21:00,1.78431,1.78441,1.78388,1.78396,13200000.0
2009-06-16 12:22:00,1.78441,1.78441,1.78369,1.78396,18800000.0
2009-06-16 12:23:00,1.78407,1.7841,1.78359,1.78408,17000000.0
2009-06-16 12:24:00,1.78392,1.7843,1.7838,1.7843,27200000.0
2009-06-16 12:25:00,1.78433,1.78446,1.78403,1.78421,27800000.0
2009-06-16 12:26:00,1.78418,1.78448,1.78408,1.78421,31800000.0
2009-06-16 12:27:00,1.78448,1.78468,1.78424,1.78424,19000000.0
2009-06-16 12:28:00,1.78448,1.78454,1.78404,1.7842,23800000.0
2009-06-16 12:29:00,1.78382,1.78417,1.78372,1.78406,15400000.0
2009-06-16 12:30:00,1.78403,1.78411,1.78376,1.78382,35200000.0
2009-06-16 12:31:00,1.78334,1.78378,1.78318,1.78378,19600000.0
2009-06-16 12:32:00,1.78401,1.78425,1.78384,1.78386,24000000.0
2009-06-16 12:33:00,1.78428,1.78445,1.78384,1.78445,36800000.0
2009-06-16 12:34:00,1.78408,1.78464,1.78397,1.78462,20800000.0
2009-06-16 12:35:00,1.78451,1.78463,1.78417,1.78418,24800000.0
2009-06-16 12:36:00,1.78443,1.78471,1.78413,1.78439,17800000.0
2009-06-16 12:37:00,1.78478,1.78512,1.78453,1.78512,31400000.0
2009-06-16 12:38:00,1.78502,1.78534,1.78471,1.78489,25800000.0
2009-06-16 12:39:00,1.78464,1.78477,1.78427,1.78445,27400000.0
2009-06-16 12:40:00,1.78408,1.78473,1.78408,1.78449,18600000.0
2009-06-16 12:41:00,1.78467,1.78475,1.78419,1.78455,27200000.0
2009-06-16 12:42:00,1.78438,1.78485,1.7843,1.78466,24600000.0
2009-06-16 12:43:00,1.7841,1.78473,1.78397,1.78458,22400000.0
2009-06-16 12:44:00,1.78435,1.78489,1.78418,1.78473,27200000.0
2009-06-16 12:45:00,1.78451,1.78476,1.7843,1.78474,20000000.0
2009-06-16 12:46:00,1.78454,1.78487,1.78439,1.78487,31200000.0
2009-06-16 12:47:00,1.78477,1.78499,1.78418,1.78426,21600000.0
2009-06-16 12:48:00,1.78426,1.78486,1.7841,1.78483,20200000.0
2009-06-16 12:49:00,1.78487,1.785,1.7846,1.78492,21000000.0
2009-06-16 12:50:00,1.78487,1.78566,1.78486,1.78546,28000000.0
2009-06-16 12:51:00,1.78545,1.78575,1.78545,1.78569,20000000.0
2009-06-16 12:52:00,1.78565,1.7859,1.78561,1.78582,23000000.0
2009-06-16 12:53:00,1.78588,1.786,1.78554,1.78589,21200000.0
2009-06-16 12:54:00,1.78544,1.7856,1.78476,1.78496,33600000.0
2009-06-16 12:55:00,1.7847,1.78492,1.78451,1.78474,38400000.0
2009-06-16 12:56:00,1.78492,1.78492,1.78424,1.78432,30600000.0
2009-06-16 12:57:00,1.78443,1.78443,1.78379,1.78379,34000000.0
2009-06-16 12:58:00,1.78391,1.78429,1.78367,1.78429,22000000.0
2009-06-16 12:59:00,1.78424,1.78424,1.78289,1.78315,30000000.0
2009-06-16 13:00:00,1.78267,1.78314,1.78236,1.78308,17000000.0
2009-06-16 13:01:00,1.78273,1.78308,1.78232,1.78265,29400000.0
2009-06-16 13:02:00,1.78238,1.78255,1.78193,1.78199,32400000.0
2009-06-16 13:03:00,1.78194,1.78203,1.78168,1.78175,23800000.0
2009-06-16 13:04:00,1.78164,1.78192,1.78156,1.78181,31600000.0
2009-06-16 13:05:00,1.782,1.782,1.78125,1.78125,23400000.0
2009-06-16 13:06:00,1.78116,1.78195,1.78116,1.78177,37000000.0
2009-06-16 13:07:00,1.78212,1.78218,1.78172,1.78195,29600000.0
2009-06-16 13:08:00,1.78163,1.78217,1.78144,1.78213,16200000.0
2009-06-16 13:09:00,1.782,1.78259,1.78182,1.78257,28200000.0
2009-06-16 13:10:00,1.78246,1.78257,1.78206,1.78237,17200000.0
2009-06-16 13:11:00,1.7819,1.78226,1.7815,1.7815,28000000.0
2009-06-16 13:12:00,1.78126,1.78202,1.78109,1.78184,22000000.0
2009-06-16 13:13:00,1.78165,1.78213,1.78159,1.78187,19800000.0
2009-06-16 13:14:00,1.7815,1.78194,1.78137,1.78174,21800000.0
2009-06-16 13:15:00,1.78172,1.78194,1.78106,1.78189,28600000.0
2009-06-16 13:16:00,1.7819,1.78256,1.78167,1.78256,21400000.0
2009-06-16 13:17:00,1.78249,1.7827,1.78217,1.78265,25200000.0
2009-06-16 13:18:00,1.78252,1.78312,1.78247,1.78291,29000000.0
2009-06-16 13:19:00,1.78303,1.78384,1.7829,1.78384,22200000.0
2009-06-16 13:20:00,1.78365,1.78379,1.7831,1.78375,25800000.0
2009-06-16 13:21:00,1.78378,1.78415,1.78351,1.7841,14800000.0
2009-06-16 13:22:00,1.78376,1.78398,1.78354,1.7838,23000000.0
2009-06-16 13:23:00,1.78356,1.78401,1.78341,1.78366,45000000.0
2009-06-16 13:24:00,1.78337,1.78371,1.78302,1.78349,30400000.0
2009-06-16 13:25:00,1.78323,1.78341,1.78276,1.78318,19600000.0
2009-06-16 13:26:00,1.7828,1.78357,1.78267,1.78312,40200000.0
2009-06-16 13:27:00,1.78302,1.78343,1.7829,1.78323,19000000.0
2009-06-16 13:28:00,1.78307,1.78327,1.7826,1.78301,18800000.0
2009-06-16 13:29:00,1.78322,1.78358,1.783,1.78358,12400000.0
2009-06-16 13:30:00,1.7842,1.78423,1.78352,1.78367,19000000.0
2009-06-16 13:31:00,1.78396,1.78396,1.78316,1.78324,18000000.0
2009-06-16 13:32:00,1.78369,1.78395,1.78354,1.78374,33600000.0
2009-06-16 13:33:00,1.78333,1.78372,1.78307,1.78337,22000000.0
2009-06-16 13:34:00,1.78286,1.78335,1.78256,1.78308,22400000.0
2009-06-16 13:35:00,1.78331,1.78367,1.78312,1.78366,31000000.0
2009-06-16 13:36:00,1.78365,1.78463,1.78365,1.78445,10800000.0
2009-06-16 13:37:00,1.78425,1.78445,1.78391,1.78424,34800000.0
2009-06-16 13:38:00,1.7846,1.78469,1.78392,1.78428,21600000.0
2009-06-16 13:39:00,1.78458,1.78482,1.78399,1.78411,19600000.0
2009-06-16 13:40:00,1.78423,1.78467,1.78403,1.78441,18400000.0
2009-06-16 13:41:00,1.78447,1.785,1.78413,1.78486,30400000.0
2009-06-16 13:42:00,1.78458,1.78462,1.78426,1.78462,19800000.0
2009-06-16 13:43:00,1.78443,1.78472,1.78423,1.78432,23400000.0
2009-06-16 13:44:00,1.78383,1.78458,1.78361,1.78382,39800000.0
2009-06-16 13:45:00,1.78368,1.7841,1.7835,1.78387,34000000.0
2009-06-16 13:46:00,1.78371,1.78431,1.7836,1.78397,29600000.0
2009-06-16 13:47:00,1.78392,1.78399,1.78364,1.78381,26800000.0
2009-06-16 13:48:00,1.78376,1.78393,1.78316,1.78393,32200000.0
2009-06-16 13:49:00,1.78405,1.78435,1.78388,1.78395,29000000.0
2009-06-16 13:50:00,1.78403,1.78443,1.78403,1.78443,28200000.0
2009-06-16 13:51:00,1.78407,1.78484,1.784,1.78452,27000000.0
2009-06-16 13:52:00,1.78435,1.78435,1.78391,1.78403,16200000.0
2009-06-16 13:53:00,1.78446,1.78448,1.78377,1.78391,20000000.0
2009-06-16 13:54:00,1.78415,1.78497,1.78415,1.78483,17600000.0
2009-06-16 13:55:00,1.78436,1.78483,1.78427,1.78477,26200000.0
2009-06-16 13:56:00,1.78535,1.78589,1.78488,1.78557,34000000.0
2009-06-16 13:57:00,1.78606,1.78652,1.78562,1.78646,27800000.0
2009-06-16 13:58:00,1.78643,1.78643,1.786,1.7861,27800000.0
2009-06-16 13:59:00,1.78634,1.78647,1.78583,1.78597,33400000.0
2009-06-16 14:00:00,1.78569,1.78604,1.78554,1.7858,19600000.0
2009-06-16 14:01:00,1.78612,1.78621,1.78569,1.78592,25800000.0
2009-06-16 14:02:00,1.78552,1.78611,1.78543,1.78583,26200000.0
2009-06-16 14:03:00,1.78557,1.78631,1.78557,1.78631,27600000.0
2009-06-16 14:04:00,1.78618,1.78632,1.78586,1.78606,20400000.0
2009-06-16 14:05:00,1.78577,1.78586,1.78529,1.78573,29000000.0
2009-06-16 14:06:00,1.78584,1.78587,1.78533,1.78533,34400000.0
2009-06-16 14:07:00,1.78538,1.78572,1.78507,1.78551,33200000.0
2009-06-16 14:08:00,1.78518,1.78638,1.78506,1.78611,37400000.0
2009-06-16 14:09:00,1.78621,1.78637,1.78566,1.78594,15800000.0
2009-06-16 14:10:00,1.7863,1.78639,1.78563,1.78608,25600000.0
2009-06-16 14:11:00,1.78605,1.78605,1.78514,1.78534,21600000.0
2009-06-16 14:12:00,1.78522,1.78556,1.78506,1.78552,18800000.0
2009-06-16 14:13:00,1.78513,1.78593,1.78509,1.78593,27200000.0
2009-06-16 14:14:00,1.78544,1.78606,1.78513,1.78575,28600000.0
2009-06-16 14:15:00,1.78545,1.78579,1.78526,1.78567,39800000.0
2009-06-16 14:16:00,1.78557,1.78607,1.78538,1.78603,22000000.0
2009-06-16 14:17:00,1.78581,1.78587,1.78551,1.78582,34200000.0
2009-06-16 14:18:00,1.78541,1.78576,1.78535,1.78557,21800000.0
2009-06-16 14:19:00,1.78583,1.78593,1.78545,1.78568,19800000.0
2009-06-16 14:20:00,1.78597,1.7862,1.78567,1.7862,25200000.0
2009-06-16 14:21:00,1.78579,1.78611,1.78546,1.78594,26600000.0
2009-06-16 14:22:00,1.78565,1.78571,1.78522,1.78526,18600000.0
2009-06-16 14:23:00,1.78497,1.78555,1.78497,1.78543,16400000.0
2009-06-16 14:24:00,1.7851,1.78562,1.7851,1.78562,16600000.0
2009-06-16 14:25:00,1.78552,1.78614,1.78531,1.7861,32200000.0
2009-06-16 14:26:00,1.78554,1.78654,1.78531,1.7856,22600000.0
2009-06-16 14:27:00,1.78528,1.78545,1.78473,1.78526,29800000.0
2009-06-16 14:28:00,1.78506,1.78571,1.78506,1.78547,24000000.0
2009-06-16 14:29:00,1.78578,1.78621,1.78516,1.7855,24600000.0
2009-06-16 14:30:00,1.78553,1.7864,1.78519,1.7864,33400000.0
2009-06-16 14:31:00,1.78646,1.78663,1.78592,1.78627,13800000.0
2009-06-16 14:32:00,1.7864,1.78682,1.78605,1.78682,24600000.0
2009-06-16 14:33:00,1.78672,1.78691,1.78646,1.78653,19800000.0
2009-06-16 14:34:00,1.7863,1.7867,1.78606,1.78646,22000000.0
2009-06-16 14:35:00,1.78655,1.78687,1.78602,1.78661,39600000.0
2009-06-16 14:36:00,1.78665,1.78681,1.78622,1.78681,17400000.0
2009-06-16 14:37:00,1.78658,1.78758,1.78658,1.78707,29800000.0
2009-06-16 14:38:00,1.78694,1.78699,1.78485,1.78545,33400000.0
2009-06-16 14:39:00,1.78521,1.78543,1.78433,1.78447,29000000.0
2009-06-16 14:40:00,1.78477,1.78482,1.78344,1.78348,20800000.0
2009-06-16 14:41:00,1.78346,1.78363,1.78311,1.7833,33200000.0
2009-06-16 14:42:00,1.78355,1.78363,1.78303,1.78349,25000000.0
2009-06-16 14:43:00,1.78315,1.78334,1.78273,1.78324,13800000.0
2009-06-16 14:44:00,1.7835,1.78407,1.78336,1.78393,21200000.0
2009-06-16 14:45:00,1.78409,1.78495,1.78396,1.78485,17200000.0
2009-06-16 14:46:00,1.78474,1.7849,1.78361,1.78361,24600000.0
2009-06-16 14:47:00,1.78359,1.78375,1.78331,1.78375,26800000.0
2009-06-16 14:48:00,1.78367,1.78455,1.78363,1.78427,29800000.0
2009-06-16 14:49:00,1.78419,1.7845,1.78391,1.78437,30200000.0
2009-06-16 14:50:00,1.78429,1.78442,1.7838,1.78432,28600000.0
2009-06-16 14:51:00,1.78421,1.78486,1.78405,1.78486,22800000.0
2009-06-16 14:52:00,1.78517,1.78561,1.78477,1.78506,23000000.0
2009-06-16 14:53:00,1.78526,1.78578,1.78521,1.78561,46400000.0
2009-06-16 14:54:00,1.78586,1.78587,1.78531,1.78531,26800000.0
2009-06-16 14:55:00,1.78503,1.78541,1.78486,1.78525,26200000.0
2009-06-16 14:56:00,1.78505,1.78588,1.78485,1.78588,21400000.0
2009-06-16 14:57:00,1.78578,1.78592,1.78537,1.78569,23600000.0
2009-06-16 14:58:00,1.78518,1.78562,1.78492,1.78538,21800000.0
2009-06-16 14:59:00,1.78523,1.78536,1.78491,1.78491,28000000.0
2009-06-16 15:00:00,1.78478,1.78513,1.78452,1.78513,20200000.0
2009-06-16 15:01:00,1.78514,1.78527,1.78484,1.78508,31600000.0
2009-06-16 15:02:00,1.78492,1.78523,1.78478,1.78523,25200000.0
2009-06-16 15:03:00,1.78497,1.78545,1.78493,1.78525,25000000.0
2009-06-16 15:04:00,1.78511,1.78577,1.78496,1.78576,20800000.0
2009-06-16 15:05:00,1.78559,1.78581,1.78543,1.78563,21000000.0
2009-06-16 15:06:00,1.78592,1.78595,1.7854,1.78566,19000000.0
2009-06-16 15:07:00,1.78558,1.78596,1.78545,1.78559,20800000.0
2009-06-16 15:08:00,1.7853,1.7862,1.7853,1.78597,35600000.0
2009-06-16 15:09:00,1.78636,1.78636,1.78593,1.78627,22400000.0
2009-06-16 15:10:00,1.78595,1.78613,1.78575,1.7858,24800000.0
2009-06-16 15:11:00,1.78637,1.78656,1.78588,1.78643,47200000.0
2009-06-16 15:12:00,1.78608,1.78695,1.78589,1.78677,25800000.0
2009-06-16 15:13:00,1.7867,1.78677,1.78605,1.78609,23000000.0
2009-06-16 15:14:00,1.7865,1.78666,1.78576,1.78576,20800000.0
2009-06-16 15:15:00,1.78585,1.78636,1.78566,1.78596,23400000.0
2009-06-16 15:16:00,1.78635,1.78709,1.78621,1.78709,23400000.0
2009-06-16 15:17:00,1.78687,1.78705,1.78641,1.78654,21600000.0
2009-06-16 15:18:00,1.78653,1.78653,1.78591,1.78597,34400000.0
2009-06-16 15:19:00,1.78574,1.78601,1.78555,1.78577,30000000.0
2009-06-16 15:20:00,1.78572,1.78595,1.78469,1.78483,29000000.0
2009-06-16 15:21:00,1.78451,1.78587,1.78447,1.78581,22600000.0
2009-06-16 15:22:00,1.78582,1.78589,1.7851,1.78531,24000000.0
2009-06-16 15:23:00,1.78502,1.78586,1.78477,1.78586,28800000.0
2009-06-16 15:24:00,1.78516,1.78561,1.78494,1.78551,23200000.0
2009-06-16 15:25:00,1.78517,1.78528,1.78457,1.78495,28000000.0
2009-06-16 15:26:00,1.78498,1.78566,1.78498,1.78512,21600000.0
2009-06-16 15:27:00,1.78496,1.78551,1.78481,1.78531,18200000.0
2009-06-16 15:28:00,1.78508,1.78549,1.78498,1.78524,30800000.0
2009-06-16 15:29:00,1.78498,1.78593,1.7849,1.78593,21000000.0
2009-06-16 15:30:00,1.78565,1.78614,1.78552,1.7856,40800000.0
2009-06-16 15:31:00,1.78535,1.78599,1.78514,1.78595,17400000.0
2009-06-16 15:32:00,1.78566,1.78586,1.78532,1.78532,30400000.0
2009-06-16 15:33:00,1.78535,1.78541,1.7849,1.78493,35000000.0
2009-06-16 15:34:00,1.78462,1.78483,1.78423,1.78427,36400000.0
2009-06-16 15:35:00,1.78457,1.78473,1.78359,1.78403,23000000.0
2009-06-16 15:36:00,1.7837,1.7837,1.78223,1.78224,16400000.0
2009-06-16 15:37:00,1.78264,1.7828,1.78143,1.78217,25000000.0
2009-06-16 15:38:00,1.78209,1.78226,1.78102,1.7812,21600000.0
2009-06-16 15:39:00,1.78148,1.78164,1.7811,1.78125,28600000.0
2009-06-16 15:40:00,1.78144,1.78155,1.78074,1.78099,34800000.0
2009-06-16 15:41:00,1.78068,1.78115,1.78051,1.78061,36800000.0
2009-06-16 15:42:00,1.78047,1.78064,1.77989,1.78059,22200000.0
2009-06-16 15:43:00,1.78104,1.7812,1.78002,1.78096,28800000.0
2009-06-16 15:44:00,1.78114,1.78114,1.78041,1.78064,34000000.0
2009-06-16 15:45:00,1.78067,1.78141,1.7806,1.7814,24600000.0
2009-06-16 15:46:00,1.78122,1.78171,1.78104,1.78171,19400000.0
2009-06-16 15:47:00,1.78132,1.78149,1.7811,1.78119,19600000.0
2009-06-16 15:48:00,1.78132,1.78132,1.78077,1.78115,22400000.0
2009-06-16 15:49:00,1.78112,1.78135,1.78092,1.78129,17200000.0
2009-06-16 15:50:00,1.78145,1.7816,1.78088,1.7809,29800000.0
2009-06-16 15:51:00,1.78086,1.78136,1.78077,1.78122,17400000.0
2009-06-16 15:52:00,1.7809,1.78129,1.78083,1.78113,18200000.0
2009-06-16 15:53:00,1.78109,1.78138,1.78072,1.78089,28600000.0
2009-06-16 15:54:00,1.78097,1.7811,1.7808,1.78083,18600000.0
2009-06-16 15:55:00,1.78078,1.78129,1.78064,1.78123,18000000.0
2009-06-16 15:56:00,1.78088,1.78159,1.78088,1.78122,20400000.0
2009-06-16 15:57:00,1.7808,1.78144,1.78056,1.78144,30200000.0
2009-06-16 15:58:00,1.78091,1.78139,1.78074,1.78118,19200000.0
2009-06-16 15:59:00,1.78099,1.78154,1.78088,1.78106,37200000.0
2009-06-16 16:00:00,1.78081,1.78142,1.78071,1.78121,37800000.0
2009-06-16 16:01:00,1.78135,1.78192,1.78124,1.78189,34200000.0
2009-06-16 16:02:00,1.78172,1.78196,1.78162,1.78184,24800000.0
2009-06-16 16:03:00,1.78151,1.78199,1.78129,1.78199,28800000.0
2009-06-16 16:04:00,1.78222,1.78246,1.78168,1.78204,23800000.0
2009-06-16 16:05:00,1.78167,1.78248,1.7816,1.78242,14200000.0
2009-06-16 16:06:00,1.78212,1.78248,1.78202,1.78217,24200000.0
2009-06-16 16:07:00,1.7824,1.78277,1.78213,1.78277,22600000.0
2009-06-16 16:08:00,1.78281,1.78302,1.78249,1.78283,21000000.0
2009-06-16 16:09:00,1.78305,1.7831,1.7826,1.78305,29400000.0
2009-06-16 16:10:00,1.78273,1.78295,1.78254,1.78276,29000000.0
2009-06-16 16:11:00,1.78266,1.78287,1.78245,1.78264,32000000.0
2009-06-16 16:12:00,1.78278,1.78278,1.7822,1.78245,33400000.0
2009-06-16 16:13:00,1.78243,1.78265,1.78206,1.78249,21800000.0
2009-06-16 16:14:00,1.78232,1.78254,1.782,1.78253,37200000.0
2009-06-16 16:15:00,1.78241,1.78322,1.78222,1.78282,21400000.0
2009-06-16 16:16:00,1.78266,1.78281,1.78244,1.78258,27800000.0
2009-06-16 16:17:00,1.78233,1.78282,1.78214,1.78282,30400000.0
2009-06-16 16:18:00,1.78237,1.78277,1.7821,1.78248,15800000.0
2009-06-16 16:19:00,1.78244,1.78257,1.78204,1.78217,21800000.0
2009-06-16 16:20:00,1.7822,1.78242,1.78196,1.7821,24200000.0
2009-06-16 16:21:00,1.7822,1.78255,1.78195,1.78217,15400000.0
2009-06-16 16:22:00,1.78213,1.78252,1.78198,1.78239,29200000.0
2009-06-16 16:23:00,1.78242,1.78271,1.7823,1.78262,34600000.0
2009-06-16 16:24:00,1.78218,1.78292,1.7821,1.78277,30400000.0
2009-06-16 16:25:00,1.78289,1.783,1.78229,1.78246,28800000.0
2009-06-16 16:26:00,1.78246,1.78246,1.78217,1.78217,20800000.0
2009-06-16 16:27:00,1.78239,1.7825,1.78205,1.7825,32400000.0
2009-06-16 16:28:00,1.78233,1.78233,1.78185,1.78201,22000000.0
2009-06-16 16:29:00,1.78212,1.7822,1.78144,1.78196,29400000.0
2009-06-16 16:30:00,1.78188,1.78238,1.78181,1.78216,36800000.0
2009-06-16 16:31:00,1.78223,1.78223,1.78168,1.78187,23000000.0
2009-06-16 16:32:00,1.78206,1.78258,1.78192,1.78258,24000000.0
2009-06-16 16:33:00,1.78245,1.78249,1.78194,1.7821,41000000.0
2009-06-16 16:34:00,1.78234,1.78235,1.78183,1.78204,18200000.0
2009-06-16 16:35:00,1.78237,1.78237,1.78146,1.7817,30400000.0
2009-06-16 16:36:00,1.78179,1.78192,1.78139,1.78139,21000000.0
2009-06-16 16:37:00,1.78107,1.78186,1.78098,1.78186,20200000.0
2009-06-16 16:38:00,1.7823,1.78272,1.78177,1.78247,35600000.0
2009-06-16 16:39:00,1.78218,1.78274,1.78178,1.78274,26200000.0
2009-06-16 16:40:00,1.78252,1.78282,1.78229,1.78276,31200000.0
2009-06-16 16:41:00,1.78273,1.78298,1.78249,1.78288,28400000.0
2009-06-16 16:42:00,1.78325,1.78352,1.78243,1.78252,31600000.0
2009-06-16 16:43:00,1.78262,1.78288,1.78239,1.78274,19400000.0
2009-06-16 16:44:00,1.78276,1.78276,1.78238,1.78253,28800000.0
2009-06-16 16:45:00,1.78289,1.78303,1.78257,1.78303,17400000.0
2009-06-16 16:46:00,1.78295,1.78334,1.78265,1.78326,24200000.0
2009-06-16 16:47:00,1.78326,1.7836,1.78301,1.78352,40200000.0
2009-06-16 16:48:00,1.78358,1.78426,1.78335,1.78424,25600000.0
2009-06-16 16:49:00,1.78375,1.78415,1.7836,1.78385,33800000.0
2009-06-16 16:50:00,1.7839,1.78458,1.78372,1.78458,24800000.0
2009-06-16 16:51:00,1.78445,1.78475,1.78422,1.78445,33200000.0
2009-06-16 16:52:00,1.78388,1.78466,1.78388,1.78449,25600000.0
2009-06-16 16:53:00,1.78462,1.78488,1.78427,1.78438,16200000.0
2009-06-16 16:54:00,1.78475,1.78496,1.78436,1.78455,28400000.0
2009-06-16 16:55:00,1.78462,1.78491,1.78437,1.78442,35800000.0
2009-06-16 16:56:00,1.78427,1.78453,1.78412,1.78424,23800000.0
2009-06-16 16:57:00,1.78419,1.78428,1.78361,1.78361,14800000.0
2009-06-16 16:58:00,1.78366,1.78402,1.7835,1.78396,17000000.0
2009-06-16 16:59:00,1.78399,1.78399,1.78295,1.78315,45000000.0
2009-06-16 17:00:00,1.78306,1.78308,1.78251,1.78261,47800000.0
2009-06-16 17:01:00,1.78284,1.78305,1.78258,1.78281,30000000.0
2009-06-16 17:02:00,1.78309,1.78357,1.78292,1.78357,17800000.0
2009-06-16 17:03:00,1.78368,1.78381,1.78281,1.7836,25600000.0
2009-06-16 17:04:00,1.78385,1.78394,1.78346,1.78349,40200000.0
2009-06-16 17:05:00,1.78382,1.78382,1.78317,1.78357,19200000.0
2009-06-16 17:06:00,1.78307,1.78331,1.78287,1.78303,22800000.0
2009-06-16 17:07:00,1.78303,1.78317,1.78222,1.783,30200000.0
2009-06-16 17:08:00,1.78288,1.78289,1.78225,1.78225,14200000.0
2009-06-16 17:09:00,1.78233,1.78265,1.78206,1.78255,39800000.0
2009-06-16 17:10:00,1.78253,1.78264,1.7823,1.7825,20400000.0
2009-06-16 17:11:00,1.78286,1.78297,1.78219,1.7824,18600000.0
2009-06-16 17:12:00,1.78291,1.78364,1.78284,1.7835,29400000.0
2009-06-16 17:13:00,1.7831,1.78362,1.78267,1.7836,33000000.0
2009-06-16 17:14:00,1.7837,1.78397,1.78297,1.78297,30600000.0
2009-06-16 17:15:00,1.78282,1.78331,1.78248,1.78325,13400000.0
2009-06-16 17:16:00,1.7831,1.78347,1.78295,1.7833,18000000.0
2009-06-16 17:17:00,1.78366,1.78384,1.78322,1.78367,26200000.0
2009-06-16 17:18:00,1.78384,1.78394,1.78322,1.78326,27200000.0
2009-06-16 17:19:00,1.78335,1.78382,1.78317,1.78322,36800000.0
2009-06-16 17:20:00,1.78306,1.78308,1.78255,1.78274,16000000.0
2009-06-16 17:21:00,1.78278,1.78317,1.78255,1.78292,22200000.0
2009-06-16 17:22:00,1.78328,1.78377,1.78288,1.78377,26800000.0
2009-06-16 17:23:00,1.78373,1.78453,1.78351,1.78433,30600000.0
2009-06-16 17:24:00,1.7841,1.785,1.7841,1.78496,34800000.0
2009-06-16 17:25:00,1.78486,1.78527,1.78472,1.78525,21600000.0
2009-06-16 17:26:00,1.78515,1.78549,1.78495,1.78531,17800000.0
2009-06-16 17:27:00,1.78528,1.78578,1.78528,1.78574,19400000.0
2009-06-16 17:28:00,1.78584,1.78589,1.78509,1.78553,30400000.0
2009-06-16 17:29:00,1.78536,1.78573,1.78513,1.7856,23600000.0
2009-06-16 17:30:00,1.78559,1.78561,1.78484,1.78484,22000000.0
2009-06-16 17:31:00,1.78517,1.78518,1.78472,1.78505,27200000.0
2009-06-16 17:32:00,1.78527,1.78569,1.78503,1.78558,28200000.0
2009-06-16 17:33:00,1.7857,1.7857,1.78517,1.78542,21800000.0
2009-06-16 17:34:00,1.78514,1.7854,1.78514,1.78525,22800000.0
2009-06-16 17:35:00,1.78541,1.78541,1.7845,1.78459,10400000.0
2009-06-16 17:36:00,1.78446,1.78483,1.78401,1.78442,29200000.0
2009-06-16 17:37:00,1.78383,1.78426,1.78373,1.784,27200000.0
2009-06-16 17:38:00,1.78417,1.78418,1.78355,1.78395,26200000.0
2009-06-16 17:39:00,1.78404,1.78416,1.78362,1.7839,26600000.0
2009-06-16 17:40:00,1.78389,1.78427,1.78374,1.78417,15200000.0
2009-06-16 17:41:00,1.78405,1.78409,1.78378,1.78394,18200000.0
2009-06-16 17:42:00,1.78341,1.7837,1.78321,1.78349,14000000.0
2009-06-16 17:43:00,1.78359,1.78364,1.78299,1.78321,25400000.0
2009-06-16 17:44:00,1.7831,1.7833,1.7828,1.78291,17600000.0
2009-06-16 17:45:00,1.78278,1.78305,1.78252,1.78305,19000000.0
2009-06-16 17:46:00,1.78291,1.78314,1.7827,1.78284,26200000.0
2009-06-16 17:47:00,1.78303,1.78367,1.78296,1.78313,26800000.0
2009-06-16 17:48:00,1.783,1.78343,1.78275,1.78343,34200000.0
2009-06-16 17:49:00,1.78331,1.78393,1.7832,1.78379,27600000.0
2009-06-16 17:50:00,1.78394,1.78429,1.78382,1.78387,22800000.0
2009-06-16 17:51:00,1.78406,1.78426,1.78371,1.78401,21800000.0
2009-06-16 17:52:00,1.78402,1.78446,1.78387,1.78428,26800000.0
2009-06-16 17:53:00,1.78429,1.78429,1.78387,1.78402,18800000.0
2009-06-16 17:54:00,1.78408,1.78426,1.78397,1.78408,22600000.0
2009-06-16 17:55:00,1.78411,1.7842,1.78336,1.78383,23800000.0
2009-06-16 17:56:00,1.78373,1.78413,1.7837,1.78413,14600000.0
2009-06-16 17:57:00,1.78397,1.78444,1.78397,1.78427,27000000.0
2009-06-16 17:58:00,1.78408,1.7846,1.78397,1.7841,27600000.0
2009-06-16 17:59:00,1.78415,1.78476,1.78408,1.78476,23800000.0
2009-06-16 18:00:00,1.78467,1.78467,1.78403,1.78436,31800000.0
2009-06-16 18:01:00,1.78458,1.78471,1.78439,1.78454,20800000.0
2009-06-16 18:02:00,1.78434,1.78515,1.78434,1.78481,21000000.0
2009-06-16 18:03:00,1.78477,1.78507,1.78454,1.78507,18600000.0
2009-06-16 18:04:00,1.7849,1.78519,1.7848,1.78509,15600000.0
2009-06-16 18:05:00,1.78517,1.78528,1.78477,1.78515,37600000.0
2009-06-16 18:06:00,1.78511,1.78564,1.78499,1.78537,23600000.0
2009-06-16 18:07:00,1.78577,1.78595,1.78535,1.78593,26600000.0
2009-06-16 18:08:00,1.7858,1.78621,1.78538,1.78603,34000000.0
2009-06-16 18:09:00,1.78554,1.78593,1.78529,1.78544,16000000.0
2009-06-16 18:10:00,1.78531,1.78562,1.78499,1.78539,30200000.0
2009-06-16 18:11:00,1.78552,1.78559,1.78498,1.78525,24600000.0
2009-06-16 18:12:00,1.78558,1.78568,1.78493,1.78531,24800000.0
2009-06-16 18:13:00,1.78531,1.7855,1.78501,1.78506,27400000.0
2009-06-16 18:14:00,1.78482,1.78514,1.78468,1.78505,31800000.0
2009-06-16 18:15:00,1.7852,1.7852,1.78434,1.78439,29200000.0
2009-06-16 18:16:00,1.78459,1.78499,1.78444,1.78483,37000000.0
2009-06-16 18:17:00,1.78453,1.78494,1.78446,1.78461,24800000.0
2009-06-16 18:18:00,1.78439,1.78512,1.78426,1.78506,25200000.0
2009-06-16 18:19:00,1.78494,1.78547,1.78483,1.78517,26000000.0
2009-06-16 18:20:00,1.78532,1.7854,1.78482,1.78511,17600000.0
2009-06-16 18:21:00,1.78507,1.78516,1.78469,1.78496,30400000.0
2009-06-16 18:22:00,1.7846,1.78483,1.78443,1.78457,15200000.0
2009-06-16 18:23:00,1.78457,1.78522,1.78457,1.78468,20400000.0
2009-06-16 18:24:00,1.78488,1.78519,1.78462,1.78507,27600000.0
2009-06-16 18:25:00,1.78515,1.7853,1.7845,1.78452,38600000.0
2009-06-16 18:26:00,1.7845,1.78541,1.7845,1.78509,48800000.0
2009-06-16 18:27:00,1.78512,1.78545,1.78476,1.78498,28800000.0
2009-06-16 18:28:00,1.78497,1.7851,1.78462,1.78504,17200000.0
2009-06-16 18:29:00,1.78487,1.78505,1.78462,1.78505,21200000.0
2009-06-16 18:30:00,1.78508,1.78514,1.78448,1.7847,18800000.0
2009-06-16 18:31:00,1.78511,1.78551,1.78467,1.78494,23200000.0
2009-06-16 18:32:00,1.78483,1.78516,1.78449,1.78463,33800000.0
2009-06-16 18:33:00,1.78478,1.78539,1.78464,1.7851,18600000.0
2009-06-16 18:34:00,1.78499,1.78499,1.78428,1.78451,20800000.0
2009-06-16 18:35:00,1.78435,1.78462,1.78411,1.78417,33800000.0
2009-06-16 18:36:00,1.78417,1.78423,1.78373,1.78408,21800000.0
2009-06-16 18:37:00,1.78419,1.7842,1.78368,1.78382,20800000.0
2009-06-16 18:38:00,1.78388,1.78455,1.78381,1.78427,27200000.0
2009-06-16 18:39:00,1.78416,1.78459,1.78401,1.78427,21600000.0
2009-06-16 18:40:00,1.78443,1.7846,1.78394,1.78413,28600000.0
2009-06-16 18:41:00,1.78386,1.78406,1.78339,1.78339,28600000.0
2009-06-16 18:42:00,1.78376,1.78378,1.7826,1.78275,37200000.0
2009-06-16 18:43:00,1.78245,1.78274,1.78206,1.78213,36400000.0
2009-06-16 18:44:00,1.78209,1.78258,1.78202,1.78212,35800000.0
2009-06-16 18:45:00,1.78234,1.78249,1.78188,1.78235,38400000.0
2009-06-16 18:46:00,1.7824,1.78274,1.78218,1.78274,20200000.0
2009-06-16 18:47:00,1.78377,1.78471,1.78365,1.78465,20000000.0
2009-06-16 18:48:00,1.78516,1.78535,1.78475,1.78481,21200000.0
2009-06-16 18:49:00,1.78464,1.78464,1.78406,1.78433,11400000.0
2009-06-16 18:50:00,1.78443,1.78503,1.78443,1.78485,25800000.0
2009-06-16 18:51:00,1.78455,1.78505,1.78446,1.78446,36200000.0
2009-06-16 18:52:00,1.78427,1.7849,1.78427,1.78484,18600000.0
2009-06-16 18:53:00,1.7841,1.78472,1.78398,1.78439,21800000.0
2009-06-16 18:54:00,1.78426,1.78447,1.78389,1.78409,25000000.0
2009-06-16 18:55:00,1.78434,1.78442,1.78363,1.78428,18800000.0
2009-06-16 18:56:00,1.78425,1.78463,1.78411,1.78463,14400000.0
2009-06-16 18:57:00,1.78455,1.78513,1.78446,1.78509,28200000.0
2009-06-16 18:58:00,1.78505,1.78554,1.78505,1.78529,11200000.0
2009-06-16 18:59:00,1.78534,1.78534,1.78484,1.78484,29400000.0
2009-06-16 19:00:00,1.78528,1.78543,1.78475,1.7848,27200000.0
2009-06-16 19:01:00,1.78501,1.78512,1.78472,1.7849,21600000.0
2009-06-16 19:02:00,1.78517,1.7853,1.78483,1.78491,20000000.0
2009-06-16 19:03:00,1.78558,1.78585,1.78536,1.78575,36200000.0
2009-06-16 19:04:00,1.78553,1.78661,1.78544,1.7866,20200000.0
2009-06-16 19:05:00,1.78626,1.78655,1.78597,1.78597,27000000.0
2009-06-16 19:06:00,1.78576,1.78584,1.78505,1.78525,20400000.0
2009-06-16 19:07:00,1.78468,1.78547,1.78451,1.78545,21400000.0
2009-06-16 19:08:00,1.78522,1.78561,1.78509,1.7856,24000000.0
2009-06-16 19:09:00,1.7854,1.78594,1.7854,1.78568,15400000.0
2009-06-16 19:10:00,1.7857,1.78627,1.7856,1.78578,16400000.0
2009-06-16 19:11:00,1.78599,1.78606,1.78546,1.78557,40000000.0
2009-06-16 19:12:00,1.7856,1.78579,1.78533,1.78543,18600000.0
2009-06-16 19:13:00,1.7856,1.7856,1.78502,1.78518,22400000.0
2009-06-16 19:14:00,1.78529,1.7854,1.78476,1.78481,21400000.0
2009-06-16 19:15:00,1.78448,1.78502,1.78444,1.78502,25600000.0
2009-06-16 19:16:00,1.78451,1.78476,1.7844,1.78471,27800000.0
2009-06-16 19:17:00,1.78481,1.78494,1.78444,1.7849,26400000.0
2009-06-16 19:18:00,1.7848,1.78504,1.78459,1.78477,22600000.0
2009-06-16 19:19:00,1.78509,1.78531,1.78468,1.78531,30800000.0
2009-06-16 19:20:00,1.78533,1.78549,1.7851,1.78535,24400000.0
2009-06-16 19:21:00,1.7857,1.78581,1.78517,1.78571,20200000.0
2009-06-16 19:22:00,1.78587,1.78606,1.78555,1.78565,15000000.0
2009-06-16 19:23:00,1.78591,1.78593,1.78526,1.78531,36400000.0
2009-06-16 19:24:00,1.78528,1.78568,1.78491,1.78491,31800000.0
2009-06-16 19:25:00,1.78454,1.78462,1.78381,1.78393,23600000.0
2009-06-16 19:26:00,1.78405,1.78431,1.78392,1.78421,21600000.0
2009-06-16 19:27:00,1.78427,1.7847,1.78404,1.78465,34000000.0
2009-06-16 19:28:00,1.7848,1.78488,1.78409,1.78473,23200000.0
2009-06-16 19:29:00,1.78466,1.78513,1.78439,1.78508,14800000.0
2009-06-16 19:30:00,1.78535,1.78546,1.78437,1.78457,32400000.0
2009-06-16 19:31:00,1.78479,1.78488,1.78413,1.7845,23200000.0
2009-06-16 19:32:00,1.78463,1.78482,1.78447,1.78471,21400000.0
2009-06-16 19:33:00,1.78512,1.78517,1.78421,1.78436,23400000.0
2009-06-16 19:34:00,1.78438,1.78465,1.78421,1.78448,25600000.0
2009-06-16 19:35:00,1.78468,1.78468,1.78419,1.78455,28400000.0
2009-06-16 19:36:00,1.78456,1.7847,1.78428,1.78456,19000000.0
2009-06-16 19:37:00,1.78375,1.78524,1.78375,1.78524,18200000.0
2009-06-16 19:38:00,1.78488,1.78522,1.78436,1.78521,38400000.0
2009-06-16 19:39:00,1.7849,1.78561,1.78472,1.78561,21600000.0
2009-06-16 19:40:00,1.78521,1.78608,1.78509,1.78606,26400000.0
2009-06-16 19:41:00,1.78659,1.78666,1.78616,1.78653,29800000.0
2009-06-16 19:42:00,1.78635,1.78641,1.78579,1.78621,22200000.0
2009-06-16 19:43:00,1.78658,1.78658,1.78588,1.78611,30200000.0
2009-06-16 19:44:00,1.78604,1.78619,1.78586,1.78589,18800000.0
2009-06-16 19:45:00,1.78575,1.78633,1.78575,1.78629,12200000.0
2009-06-16 19:46:00,1.78635,1.78659,1.78614,1.7863,37800000.0
2009-06-16 19:47:00,1.78625,1.78656,1.786,1.78647,28400000.0
2009-06-16 19:48:00,1.78606,1.78683,1.78585,1.78683,18600000.0
2009-06-16 19:49:00,1.78663,1.78687,1.78641,1.78659,24200000.0
2009-06-16 19:50:00,1.78632,1.78681,1.78617,1.78681,40600000.0
2009-06-16 19:51:00,1.78669,1.78698,1.78643,1.78698,14400000.0
2009-06-16 19:52:00,1.78703,1.78712,1.78656,1.78693,29800000.0
2009-06-16 19:53:00,1.78696,1.78711,1.78652,1.78695,32000000.0
2009-06-16 19:54:00,1.78683,1.78713,1.78663,1.78701,21400000.0
2009-06-16 19:55:00,1.78667,1.78688,1.78633,1.78671,25600000.0
2009-06-16 19:56:00,1.78647,1.78667,1.78628,1.78644,19200000.0
2009-06-16 19:57:00,1.78652,1.78665,1.78618,1.78633,16400000.0
2009-06-16 19:58:00,1.78658,1.7867,1.78594,1.78602,14800000.0
2009-06-16 19:59:00,1.78642,1.78642,1.78583,1.78598,22200000.0
2009-06-16 20:00:00,1.78598,1.78622,1.78574,1.78602,28600000.0
2009-06-16 20:01:00,1.78587,1.78609,1.7858,1.78605,14400000.0
2009-06-16 20:02:00,1.78605,1.78647,1.7859,1.78641,36400000.0
2009-06-16 20:03:00,1.78639,1.78663,1.78604,1.78604,20200000.0
2009-06-16 20:04:00,1.78614,1.78673,1.78604,1.78656,22000000.0
2009-06-16 20:05:00,1.78658,1.78678,1.78634,1.78675,30800000.0
2009-06-16 20:06:00,1.78652,1.78681,1.78639,1.78673,26400000.0
2009-06-16 20:07:00,1.78638,1.78698,1.78638,1.78698,26400000.0
2009-06-16 20:08:00,1.78682,1.78686,1.7865,1.78675,22000000.0
2009-06-16 20:09:00,1.78666,1.78708,1.78635,1.78688,17000000.0
2009-06-16 20:10:00,1.78672,1.78691,1.78664,1.78671,17600000.0
2009-06-16 20:11:00,1.78669,1.78692,1.78635,1.78678,23200000.0
2009-06-16 20:12:00,1.78648,1.78675,1.78628,1.78673,23400000.0
2009-06-16 20:13:00,1.78651,1.78662,1.78623,1.78653,16800000.0
2009-06-16 20:14:00,1.78658,1.7869,1.78639,1.78655,26000000.0
2009-06-16 20:15:00,1.78653,1.78685,1.78637,1.78675,27800000.0
2009-06-16 20:16:00,1.78643,1.78686,1.78627,1.78663,33600000.0
2009-06-16 20:17:00,1.78669,1.78669,1.78606,1.78606,11200000.0
2009-06-16 20:18:00,1.78629,1.78658,1.7862,1.78658,29000000.0
2009-06-16 20:19:00,1.78641,1.78667,1.7862,1.78656,39000000.0
2009-06-16 20:20:00,1.78656,1.78671,1.78621,1.7865,32400000.0
2009-06-16 20:21:00,1.78656,1.78676,1.78622,1.78654,19400000.0
2009-06-16 20:22:00,1.78646,1.78675,1.78632,1.78661,23000000.0
2009-06-16 20:23:00,1.78668,1.78704,1.78655,1.7869,19800000.0
2009-06-16 20:24:00,1.78698,1.78714,1.78663,1.78671,22200000.0
2009-06-16 20:25:00,1.78715,1.78723,1.7867,1.7867,17200000.0
2009-06-16 20:26:00,1.78642,1.78644,1.78617,1.78617,22000000.0
2009-06-16 20:27:00,1.78625,1.78677,1.78615,1.78665,31400000.0
2009-06-16 20:28:00,1.78651,1.78698,1.7862,1.7862,22000000.0
2009-06-16 20:29:00,1.78594,1.78671,1.78587,1.78659,28200000.0
2009-06-16 20:30:00,1.78633,1.78682,1.78611,1.78673,30600000.0
2009-06-16 20:31:00,1.78672,1.78682,1.78611,1.78641,25400000.0
2009-06-16 20:32:00,1.78638,1.78677,1.78632,1.78677,27800000.0
2009-06-16 20:33:00,1.78673,1.78694,1.78648,1.78666,24400000.0
2009-06-16 20:34:00,1.78649,1.78687,1.78639,1.78674,20400000.0
2009-06-16 20:35:00,1.78692,1.78692,1.78619,1.78668,30600000.0
2009-06-16 20:36:00,1.78652,1.78677,1.78623,1.78644,39800000.0
2009-06-16 20:37:00,1.78649,1.78672,1.78608,1.78657,29000000.0
2009-06-16 20:38:00,1.78693,1.78702,1.78656,1.78689,23400000.0
2009-06-16 20:39:00,1.7871,1.78732,1.78685,1.78716,30800000.0
2009-06-16 20:40:00,1.787,1.78719,1.78679,1.78719,43600000.0
2009-06-16 20:41:00,1.78707,1.78707,1.78687,1.78706,20400000.0
2009-06-16 20:42:00,1.78703,1.78713,1.78664,1.78679,41400000.0
2009-06-16 20:43:00,1.78656,1.78703,1.78653,1.78701,32000000.0
2009-06-16 20:44:00,1.7869,1.7872,1.7869,1.7872,15400000.0
2009-06-16 20:45:00,1.78695,1.78712,1.78651,1.78668,36600000.0
2009-06-16 20:46:00,1.78647,1.78666,1.78617,1.78617,12400000.0
2009-06-16 20:47:00,1.78637,1.78652,1.78607,1.78633,29200000.0
2009-06-16 20:48:00,1.78628,1.78664,1.78591,1.78664,10800000.0
2009-06-16 20:49:00,1.78641,1.78666,1.78619,1.78666,12600000.0
2009-06-16 20:50:00,1.78693,1.78703,1.78632,1.7866,20400000.0
2009-06-16 20:51:00,1.78676,1.78684,1.78627,1.78648,18800000.0
2009-06-16 20:52:00,1.78638,1.7872,1.78631,1.78719,20400000.0
2009-06-16 20:53:00,1.78685,1.78696,1.78657,1.78686,22200000.0
2009-06-16 20:54:00,1.78668,1.78701,1.78643,1.78691,21400000.0
2009-06-16 20:55:00,1.78677,1.78741,1.78677,1.78733,11200000.0
2009-06-16 20:56:00,1.7872,1.78723,1.78697,1.78722,33200000.0
2009-06-16 20:57:00,1.78716,1.78739,1.78695,1.78737,29200000.0
2009-06-16 20:58:00,1.78716,1.78774,1.78713,1.78767,26600000.0
2009-06-16 20:59:00,1.78807,1.7883,1.7875,1.78773,27400000.0
2009-06-16 21:00:00,1.78769,1.78817,1.78727,1.78727,26200000.0
2009-06-16 21:01:00,1.7876,1.78778,1.78709,1.78749,42000000.0
2009-06-16 21:02:00,1.78757,1.78782,1.78723,1.78723,25800000.0
2009-06-16 21:03:00,1.78768,1.78787,1.78709,1.7873,21800000.0
2009-06-16 21:04:00,1.78725,1.78725,1.78679,1.78679,14800000.0
2009-06-16 21:05:00,1.78681,1.7874,1.78669,1.78723,21800000.0
2009-06-16 21:06:00,1.78723,1.78737,1.78667,1.78688,24200000.0
2009-06-16 21:07:00,1.78678,1.78704,1.7866,1.78701,30800000.0
2009-06-16 21:08:00,1.78708,1.7873,1.78686,1.78701,21000000.0
2009-06-16 21:09:00,1.78688,1.7873,1.78677,1.78709,31200000.0
2009-06-16 21:10:00,1.78663,1.78756,1.78642,1.78751,23200000.0
2009-06-16 21:11:00,1.78732,1.78754,1.78685,1.78751,39600000.0
2009-06-16 21:12:00,1.7873,1.78751,1.78708,1.78751,13200000.0
2009-06-16 21:13:00,1.7875,1.78762,1.78663,1.78688,21400000.0
2009-06-16 21:14:00,1.78748,1.78768,1.78715,1.78739,17600000.0
2009-06-16 21:15:00,1.78769,1.78779,1.78703,1.78723,24600000.0
2009-06-16 21:16:00,1.7873,1.78792,1.787,1.78705,22200000.0
2009-06-16 21:17:00,1.78679,1.78746,1.78655,1.78725,21200000.0
2009-06-16 21:18:00,1.78704,1.78731,1.78697,1.78713,18000000.0
2009-06-16 21:19:00,1.78697,1.78711,1.78646,1.7869,26200000.0
2009-06-16 21:20:00,1.7864,1.78724,1.78634,1.78696,25600000.0
2009-06-16 21:21:00,1.78698,1.78727,1.78672,1.78694,14600000.0
2009-06-16 21:22:00,1.78722,1.78756,1.7868,1.78733,23600000.0
2009-06-16 21:23:00,1.78769,1.78783,1.78733,1.78739,44000000.0
2009-06-16 21:24:00,1.78736,1.78773,1.78721,1.78748,23600000.0
2009-06-16 21:25:00,1.7873,1.78742,1.7869,1.78727,16800000.0
2009-06-16 21:26:00,1.78735,1.78755,1.78669,1.78685,16800000.0
2009-06-16 21:27:00,1.78686,1.78725,1.78679,1.78703,33200000.0
2009-06-16 21:28:00,1.78684,1.78727,1.78662,1.78709,29200000.0
2009-06-16 21:29:00,1.78696,1.78721,1.78664,1.7869,30000000.0
2009-06-16 21:30:00,1.78645,1.7869,1.7862,1.7862,33000000.0
2009-06-16 21:31:00,1.78621,1.7865,1.78593,1.78633,30600000.0
2009-06-16 21:32:00,1.78627,1.78663,1.78619,1.7865,32400000.0
2009-06-16 21:33:00,1.78619,1.78653,1.78609,1.78623,33000000.0
2009-06-16 21:34:00,1.78635,1.78653,1.78618,1.78635,24600000.0
2009-06-16 21:35:00,1.7864,1.787,1.78622,1.78689,22400000.0
2009-06-16 21:36:00,1.78644,1.7866,1.78599,1.7862,25200000.0
2009-06-16 21:37:00,1.78617,1.78634,1.78579,1.78591,20400000.0
2009-06-16 21:38:00,1.7857,1.78632,1.78569,1.78632,30800000.0
2009-06-16 21:39:00,1.78649,1.78658,1.78591,1.78615,17400000.0
2009-06-16 21:40:00,1.78655,1.78668,1.78625,1.78656,21800000.0
2009-06-16 21:41:00,1.78651,1.78682,1.78636,1.78639,26200000.0
2009-06-16 21:42:00,1.78624,1.78664,1.78605,1.78641,18200000.0
2009-06-16 21:43:00,1.78636,1.78644,1.78585,1.78605,31200000.0
2009-06-16 21:44:00,1.78586,1.78647,1.78584,1.78647,30200000.0
2009-06-16 21:45:00,1.78624,1.78639,1.78606,1.78637,18200000.0
2009-06-16 21:46:00,1.7864,1.78661,1.78612,1.78641,25000000.0
2009-06-16 21:47:00,1.78647,1.78656,1.78606,1.78606,18400000.0
2009-06-16 21:48:00,1.78647,1.78669,1.78595,1.78666,31200000.0
2009-06-16 21:49:00,1.78673,1.78675,1.78583,1.78583,19200000.0
2009-06-16 21:50:00,1.7867,1.7867,1.7858,1.78635,21600000.0
2009-06-16 21:51:00,1.78675,1.78679,1.78598,1.78627,21800000.0
2009-06-16 21:52:00,1.78652,1.7868,1.78616,1.78646,13800000.0
2009-06-16 21:53:00,1.7865,1.78679,1.78637,1.78677,32200000.0
2009-06-16 21:54:00,1.78648,1.78658,1.78605,1.78638,10600000.0
2009-06-16 21:55:00,1.7863,1.78671,1.78615,1.7867,25400000.0
2009-06-16 21:56:00,1.78631,1.78699,1.78609,1.78692,31000000.0
2009-06-16 21:57:00,1.78708,1.78714,1.78637,1.78678,21600000.0
2009-06-16 21:58:00,1.78699,1.7871,1.78662,1.78693,19400000.0
2009-06-16 21:59:00,1.78695,1.78708,1.78634,1.78674,32600000.0
2009-06-16 22:00:00,1.78639,1.78677,1.78607,1.78674,31800000.0
2009-06-16 22:01:00,1.78629,1.78664,1.78607,1.78624,26000000.0
2009-06-16 22:02:00,1.78621,1.78664,1.78607,1.78657,19800000.0
2009-06-16 22:03:00,1.78626,1.7865,1.78596,1.7865,24200000.0
2009-06-16 22:04:00,1.78627,1.78648,1.78575,1.78628,37800000.0
2009-06-16 22:05:00,1.78608,1.78624,1.78582,1.78582,24600000.0
2009-06-16 22:06:00,1.78582,1.78623,1.78563,1.78623,9400000.0
2009-06-16 22:07:00,1.78601,1.78628,1.78576,1.78604,29600000.0
2009-06-16 22:08:00,1.78617,1.78632,1.78595,1.78604,29200000.0
2009-06-16 22:09:00,1.78602,1.78627,1.78589,1.78594,23000000.0
2009-06-16 22:10:00,1.78595,1.78672,1.78577,1.78656,18400000.0
2009-06-16 22:11:00,1.78622,1.78632,1.78612,1.78619,43200000.0
2009-06-16 22:12:00,1.7862,1.7862,1.78568,1.78591,25400000.0
2009-06-16 22:13:00,1.78584,1.78645,1.78565,1.78572,36600000.0
2009-06-16 22:14:00,1.78588,1.78611,1.78572,1.78611,17200000.0
2009-06-16 22:15:00,1.78603,1.78632,1.78574,1.78589,29600000.0
2009-06-16 22:16:00,1.78582,1.78634,1.78572,1.78603,32400000.0
2009-06-16 22:17:00,1.78597,1.78616,1.78537,1.78555,26400000.0
2009-06-16 22:18:00,1.78565,1.78627,1.78522,1.7855,33400000.0
2009-06-16 22:19:00,1.78562,1.78611,1.78526,1.78573,30600000.0
2009-06-16 22:20:00,1.78559,1.7857,1.78522,1.78564,30600000.0
2009-06-16 22:21:00,1.78456,1.78588,1.78456,1.7854,25200000.0
2009-06-16 22:22:00,1.78518,1.78561,1.78501,1.78549,21800000.0
2009-06-16 22:23:00,1.7853,1.78542,1.78471,1.78538,24000000.0
2009-06-16 22:24:00,1.78538,1.78566,1.78518,1.78518,41000000.0
2009-06-16 22:25:00,1.78543,1.78546,1.78489,1.78512,37800000.0
2009-06-16 22:26:00,1.78501,1.78535,1.78471,1.78517,31600000.0
2009-06-16 22:27:00,1.78518,1.78528,1.78486,1.78513,23600000.0
2009-06-16 22:28:00,1.78491,1.78532,1.78491,1.78507,31000000.0
2009-06-16 22:29:00,1.78489,1.7854,1.78487,1.7854,12200000.0
2009-06-16 22:30:00,1.78519,1.78532,1.78476,1.78508,47600000.0
2009-06-16 22:31:00,1.78494,1.78526,1.78475,1.78512,28200000.0
2009-06-16 22:32:00,1.78492,1.78542,1.78489,1.78538,38000000.0
2009-06-16 22:33:00,1.78555,1.78555,1.78489,1.78489,17000000.0
2009-06-16 22:34:00,1.78525,1.78532,1.78488,1.7853,20600000.0
2009-06-16 22:35:00,1.78531,1.78541,1.7848,1.785,26600000.0
2009-06-16 22:36:00,1.78498,1.7856,1.78488,1.7853,21800000.0
2009-06-16 22:37:00,1.78487,1.78509,1.78474,1.7849,19000000.0
2009-06-16 22:38:00,1.78438,1.78482,1.78423,1.78428,24400000.0
2009-06-16 22:39:00,1.78456,1.78485,1.78456,1.78473,17000000.0
2009-06-16 22:40:00,1.78483,1.78507,1.78453,1.7848,36200000.0
2009-06-16 22:41:00,1.78495,1.78506,1.78456,1.78456,18800000.0
2009-06-16 22:42:00,1.78488,1.78494,1.78439,1.78482,31200000.0
2009-06-16 22:43:00,1.78474,1.78514,1.78461,1.78486,32200000.0
2009-06-16 22:44:00,1.78463,1.78506,1.78434,1.78469,28600000.0
2009-06-16 22:45:00,1.78471,1.78482,1.78435,1.7846,22000000.0
2009-06-16 22:46:00,1.78471,1.78501,1.7844,1.7844,32000000.0
2009-06-16 22:47:00,1.78475,1.78499,1.78465,1.7848,23000000.0
2009-06-16 22:48:00,1.7846,1.78502,1.78436,1.78502,21800000.0
2009-06-16 22:49:00,1.7852,1.78542,1.78478,1.78495,28600000.0
2009-06-16 22:50:00,1.78524,1.78533,1.78485,1.78498,26600000.0
2009-06-16 22:51:00,1.78505,1.78505,1.78469,1.78469,37200000.0
2009-06-16 22:52:00,1.78471,1.78493,1.78463,1.78489,20000000.0
2009-06-16 22:53:00,1.78488,1.78505,1.78459,1.78482,32600000.0
2009-06-16 22:54:00,1.78529,1.78569,1.78478,1.78482,22600000.0
2009-06-16 22:55:00,1.78448,1.78569,1.78418,1.78443,31400000.0
2009-06-16 22:56:00,1.78426,1.78459,1.78422,1.78439,29200000.0
2009-06-16 22:57:00,1.78462,1.78471,1.78414,1.78441,11000000.0
2009-06-16 22:58:00,1.78468,1.78472,1.78427,1.78427,24000000.0
2009-06-16 22:59:00,1.78518,1.78582,1.78449,1.78573,34200000.0
2009-06-16 23:00:00,1.78547,1.78621,1.78471,1.78527,35800000.0
2009-06-16 23:01:00,1.78463,1.7859,1.78457,1.78523,24600000.0
2009-06-16 23:02:00,1.78527,1.78577,1.78499,1.78509,25800000.0
2009-06-16 23:03:00,1.78522,1.78568,1.78472,1.78504,30800000.0
2009-06-16 23:04:00,1.7848,1.78496,1.78459,1.78471,16800000.0
2009-06-16 23:05:00,1.78496,1.78517,1.78495,1.78514,21000000.0
2009-06-16 23:06:00,1.78488,1.78505,1.78457,1.78479,13000000.0
2009-06-16 23:07:00,1.78484,1.78533,1.78443,1.78517,39000000.0
2009-06-16 23:08:00,1.78562,1.78565,1.78491,1.78529,21600000.0
2009-06-16 23:09:00,1.78471,1.78514,1.78453,1.78514,20000000.0
2009-06-16 23:10:00,1.78491,1.78493,1.78425,1.78436,14000000.0
2009-06-16 23:11:00,1.78438,1.78475,1.78423,1.78433,17000000.0
2009-06-16 23:12:00,1.78416,1.78478,1.78388,1.78464,30400000.0
2009-06-16 23:13:00,1.78459,1.78459,1.7842,1.7842,12800000.0
2009-06-16 23:14:00,1.78406,1.7847,1.78406,1.78468,15400000.0
2009-06-16 23:15:00,1.78458,1.78475,1.78421,1.78465,27000000.0
2009-06-16 23:16:00,1.78425,1.78489,1.78422,1.78489,20400000.0
2009-06-16 23:17:00,1.78475,1.78475,1.78435,1.78451,26400000.0
2009-06-16 23:18:00,1.78448,1.78466,1.78435,1.78451,23200000.0
2009-06-16 23:19:00,1.78445,1.78481,1.78443,1.7847,27200000.0
2009-06-16 23:20:00,1.78484,1.78562,1.78452,1.78562,18800000.0
2009-06-16 23:21:00,1.7844,1.7857,1.7844,1.78495,21800000.0
2009-06-16 23:22:00,1.78461,1.78492,1.78445,1.78471,33400000.0
2009-06-16 23:23:00,1.78479,1.78495,1.78463,1.78469,28600000.0
2009-06-16 23:24:00,1.7848,1.78496,1.78448,1.78478,25000000.0
2009-06-16 23:25:00,1.78437,1.78473,1.78431,1.7846,14400000.0
2009-06-16 23:26:00,1.78454,1.78477,1.78419,1.78468,27400000.0
2009-06-16 23:27:00,1.78473,1.78482,1.78439,1.78467,20000000.0
2009-06-16 23:28:00,1.78442,1.78465,1.78426,1.78448,30600000.0
2009-06-16 23:29:00,1.78441,1.78454,1.784,1.78424,26400000.0
2009-06-16 23:30:00,1.78436,1.78453,1.78384,1.78434,21600000.0
2009-06-16 23:31:00,1.78418,1.78446,1.7841,1.78437,20200000.0
2009-06-16 23:32:00,1.78411,1.78496,1.78411,1.78496,15400000.0
2009-06-16 23:33:00,1.78446,1.78483,1.78437,1.78481,18400000.0
2009-06-16 23:34:00,1.78457,1.78499,1.78448,1.78484,20400000.0
2009-06-16 23:35:00,1.78468,1.78471,1.7841,1.78445,35000000.0
2009-06-16 23:36:00,1.78443,1.78448,1.78412,1.78433,26000000.0
2009-06-16 23:37:00,1.78487,1.78487,1.78427,1.78466,20200000.0
2009-06-16 23:38:00,1.78464,1.78475,1.78444,1.7847,27600000.0
2009-06-16 23:39:00,1.78502,1.78531,1.7846,1.78473,19200000.0
2009-06-16 23:40:00,1.78492,1.78525,1.78443,1.78464,25400000.0
2009-06-16 23:41:00,1.78507,1.78535,1.78427,1.78437,22800000.0
2009-06-16 23:42:00,1.7848,1.78532,1.78437,1.78437,31400000.0
2009-06-16 23:43:00,1.7847,1.7847,1.78412,1.78451,20000000.0
2009-06-16 23:44:00,1.7845,1.7848,1.78442,1.78442,27400000.0
2009-06-16 23:45:00,1.78448,1.78528,1.7843,1.78456,23600000.0
2009-06-16 23:46:00,1.78435,1.78452,1.78402,1.78408,28000000.0
2009-06-16 23:47:00,1.78468,1.78523,1.78427,1.78427,26400000.0
2009-06-16 23:48:00,1.78457,1.78529,1.78426,1.7847,32200000.0
2009-06-16 23:49:00,1.78475,1.78519,1.78402,1.78406,22200000.0
2009-06-16 23:50:00,1.78457,1.78477,1.7842,1.78443,15600000.0
2009-06-16 23:51:00,1.78428,1.78478,1.78424,1.78477,24600000.0
2009-06-16 23:52:00,1.78452,1.78467,1.78432,1.78464,39400000.0
2009-06-16 23:53:00,1.78465,1.78473,1.7844,1.78448,22400000.0
2009-06-16 23:54:00,1.78445,1.78471,1.78436,1.78471,30600000.0
2009-06-16 23:55:00,1.78452,1.78464,1.78431,1.78457,23600000.0
2009-06-16 23:56:00,1.78449,1.78466,1.78445,1.78465,25000000.0
2009-06-16 23:57:00,1.78472,1.78472,1.78431,1.78442,18400000.0
2009-06-16 23:58:00,1.78448,1.78453,1.78408,1.78438,37000000.0
2009-06-16 23:59:00,1.78452,1.78452,1.78381,1.78386,21200000.0
2009-06-17 00:00:00,1.7844,1.78467,1.78391,1.78435,19400000.0
2009-06-17 00:01:00,1.7841,1.78523,1.78398,1.78452,16400000.0
2009-06-17 00:02:00,1.78449,1.78459,1.78424,1.78426,30800000.0
2009-06-17 00:03:00,1.78487,1.78532,1.78441,1.78443,22400000.0
2009-06-17 00:04:00,1.7849,1.78525,1.78416,1.78446,15000000.0
2009-06-17 00:05:00,1.78492,1.78521,1.78396,1.78467,30400000.0
2009-06-17 00:06:00,1.78435,1.7854,1.78426,1.78471,17400000.0
2009-06-17 00:07:00,1.78441,1.78524,1.78433,1.78524,39000000.0
2009-06-17 00:08:00,1.78447,1.78496,1.78431,1.78496,34800000.0
2009-06-17 00:09:00,1.78445,1.78487,1.78434,1.78469,28800000.0
2009-06-17 00:10:00,1.7847,1.78499,1.78438,1.78459,20000000.0
2009-06-17 00:11:00,1.78439,1.78454,1.78408,1.78408,27200000.0
2009-06-17 00:12:00,1.78407,1.78454,1.78395,1.7842,20600000.0
2009-06-17 00:13:00,1.78461,1.78475,1.78433,1.78475,22400000.0
2009-06-17 00:14:00,1.78454,1.78484,1.7843,1.78484,35800000.0
2009-06-17 00:15:00,1.78474,1.78477,1.78446,1.78446,31400000.0
2009-06-17 00:16:00,1.78417,1.78448,1.78417,1.7844,17600000.0
2009-06-17 00:17:00,1.78426,1.78481,1.78426,1.78472,15400000.0
2009-06-17 00:18:00,1.78452,1.78452,1.78427,1.7844,32600000.0
2009-06-17 00:19:00,1.78419,1.78447,1.7839,1.78425,26800000.0
2009-06-17 00:20:00,1.78462,1.78472,1.78421,1.78422,19000000.0
2009-06-17 00:21:00,1.78464,1.78466,1.78413,1.78432,18600000.0
2009-06-17 00:22:00,1.78428,1.7846,1.78424,1.7845,33000000.0
2009-06-17 00:23:00,1.78439,1.78479,1.78429,1.78456,32200000.0
2009-06-17 00:24:00,1.78445,1.78449,1.78436,1.78436,13600000.0
2009-06-17 00:25:00,1.78444,1.78471,1.78428,1.78471,8800000.0
2009-06-17 00:26:00,1.78447,1.78465,1.78422,1.78454,26200000.0
2009-06-17 00:27:00,1.78453,1.78472,1.78435,1.78446,15600000.0
2009-06-17 00:28:00,1.7846,1.78493,1.78427,1.78471,31600000.0
2009-06-17 00:29:00,1.78472,1.78479,1.78384,1.78384,16800000.0
2009-06-17 00:30:00,1.78427,1.78461,1.78403,1.78446,23400000.0
2009-06-17 00:31:00,1.78439,1.78469,1.78422,1.78428,23000000.0
2009-06-17 00:32:00,1.78427,1.78494,1.78415,1.78476,25200000.0
2009-06-17 00:33:00,1.78421,1.78486,1.78421,1.78486,19800000.0
2009-06-17 00:34:00,1.78428,1.78482,1.7841,1.78482,13400000.0
2009-06-17 00:35:00,1.78463,1.78506,1.78446,1.78506,15200000.0
2009-06-17 00:36:00,1.78461,1.78484,1.78439,1.78445,25600000.0
2009-06-17 00:37:00,1.78451,1.78472,1.78421,1.78421,36600000.0
2009-06-17 00:38:00,1.78434,1.78464,1.78421,1.78453,24400000.0
2009-06-17 00:39:00,1.78429,1.78492,1.78426,1.78472,15600000.0
2009-06-17 00:40:00,1.78459,1.7846,1.78437,1.7844,17600000.0
2009-06-17 00:41:00,1.78469,1.78487,1.78437,1.78454,24800000.0
2009-06-17 00:42:00,1.78442,1.78475,1.78428,1.78475,33000000.0
2009-06-17 00:43:00,1.78482,1.78495,1.78451,1.78473,18000000.0
2009-06-17 00:44:00,1.78509,1.78509,1.78444,1.78461,16800000.0
2009-06-17 00:45:00,1.78501,1.78501,1.78445,1.78454,39600000.0
2009-06-17 00:46:00,1.78482,1.78498,1.78433,1.78448,22000000.0
2009-06-17 00:47:00,1.78494,1.78524,1.78446,1.78477,20200000.0
2009-06-17 00:48:00,1.78509,1.78512,1.78472,1.78472,15800000.0
2009-06-17 00:49:00,1.78481,1.78505,1.78435,1.78457,33800000.0
2009-06-17 00:50:00,1.78508,1.78519,1.78477,1.78477,35600000.0
2009-06-17 00:51:00,1.7851,1.78529,1.78481,1.78519,19200000.0
2009-06-17 00:52:00,1.78506,1.78524,1.78483,1.785,30600000.0
2009-06-17 00:53:00,1.78516,1.78529,1.78449,1.78451,32200000.0
2009-06-17 00:54:00,1.78486,1.78532,1.78416,1.78416,29000000.0
2009-06-17 00:55:00,1.7845,1.785,1.78439,1.78444,25800000.0
2009-06-17 00:56:00,1.78482,1.78496,1.78426,1.78432,21800000.0
2009-06-17 00:57:00,1.78461,1.78491,1.78453,1.78461,27000000.0
2009-06-17 00:58:00,1.78494,1.78499,1.78406,1.78413,27000000.0
2009-06-17 00:59:00,1.78492,1.78504,1.78413,1.78481,27800000.0
2009-06-17 01:00:00,1.78473,1.78527,1.78458,1.78497,17800000.0
2009-06-17 01:01:00,1.78497,1.78497,1.78456,1.78475,32000000.0
2009-06-17 01:02:00,1.78492,1.78507,1.78465,1.78471,22800000.0
2009-06-17 01:03:00,1.78465,1.78506,1.78447,1.7847,29800000.0
2009-06-17 01:04:00,1.78499,1.78499,1.78461,1.78469,23000000.0
2009-06-17 01:05:00,1.78502,1.78518,1.7844,1.7844,14800000.0
2009-06-17 01:06:00,1.7844,1.78515,1.7844,1.78476,15200000.0
2009-06-17 01:07:00,1.78444,1.7846,1.78437,1.78456,19400000.0
2009-06-17 01:08:00,1.78464,1.78494,1.78433,1.78488,27400000.0
2009-06-17 01:09:00,1.78512,1.78532,1.78449,1.78467,26600000.0
2009-06-17 01:10:00,1.78525,1.78525,1.78466,1.78495,29400000.0
2009-06-17 01:11:00,1.78472,1.78519,1.78454,1.78457,25600000.0
2009-06-17 01:12:00,1.78435,1.78525,1.78425,1.78515,41000000.0
2009-06-17 01:13:00,1.78555,1.78557,1.78498,1.78534,24800000.0
2009-06-17 01:14:00,1.78504,1.78536,1.78489,1.78517,25600000.0
2009-06-17 01:15:00,1.78555,1.78609,1.78523,1.78549,21400000.0
2009-06-17 01:16:00,1.78558,1.78561,1.78505,1.78505,27400000.0
2009-06-17 01:17:00,1.78525,1.78626,1.78503,1.78534,24600000.0
2009-06-17 01:18:00,1.78515,1.78548,1.78479,1.78479,24800000.0
2009-06-17 01:19:00,1.78567,1.78618,1.78502,1.78502,30200000.0
2009-06-17 01:20:00,1.78515,1.78525,1.78462,1.78479,27800000.0
2009-06-17 01:21:00,1.78501,1.78509,1.78458,1.78493,26800000.0
2009-06-17 01:22:00,1.78473,1.78496,1.78451,1.78486,19000000.0
2009-06-17 01:23:00,1.7848,1.78498,1.78459,1.78477,16400000.0
2009-06-17 01:24:00,1.78448,1.78498,1.78428,1.78434,24200000.0
2009-06-17 01:25:00,1.78468,1.78515,1.7846,1.78479,21800000.0
2009-06-17 01:26:00,1.78474,1.78499,1.78458,1.78481,38400001.0
2009-06-17 01:27:00,1.78469,1.78469,1.78353,1.78397,23600000.0
2009-06-17 01:28:00,1.78338,1.7847,1.78302,1.78405,22000000.0
2009-06-17 01:29:00,1.7841,1.78415,1.78372,1.78393,27600000.0
2009-06-17 01:30:00,1.78434,1.78434,1.78376,1.78396,28800000.0
2009-06-17 01:31:00,1.784,1.78426,1.78375,1.78399,16800000.0
2009-06-17 01:32:00,1.78366,1.78421,1.78354,1.78387,20000000.0
2009-06-17 01:33:00,1.7839,1.78439,1.78387,1.78433,20600000.0
2009-06-17 01:34:00,1.78433,1.78448,1.78399,1.78404,21400000.0
2009-06-17 01:35:00,1.78452,1.78452,1.78337,1.78394,20800000.0
2009-06-17 01:36:00,1.7839,1.78405,1.7837,1.78391,21600000.0
2009-06-17 01:37:00,1.78436,1.78468,1.78411,1.78426,30800000.0
2009-06-17 01:38:00,1.7845,1.78466,1.78395,1.78426,42200000.0
2009-06-17 01:39:00,1.78421,1.78421,1.78388,1.78389,20400000.0
2009-06-17 01:40:00,1.78423,1.78441,1.78403,1.78422,22400000.0
2009-06-17 01:41:00,1.78412,1.7847,1.78379,1.78393,25800000.0
2009-06-17 01:42:00,1.78358,1.78404,1.78326,1.78334,26400000.0
2009-06-17 01:43:00,1.78293,1.78306,1.78251,1.78288,23600000.0
2009-06-17 01:44:00,1.78252,1.7828,1.78245,1.78245,33400000.0
2009-06-17 01:45:00,1.78221,1.78275,1.78221,1.78235,26200000.0
2009-06-17 01:46:00,1.78286,1.78286,1.78217,1.78217,20800000.0
2009-06-17 01:47:00,1.78241,1.7829,1.7822,1.78226,26000000.0
2009-06-17 01:48:00,1.78269,1.78296,1.78247,1.78253,32000000.0
2009-06-17 01:49:00,1.78288,1.78305,1.78235,1.78235,29400000.0
2009-06-17 01:50:00,1.78268,1.78289,1.78233,1.78261,37600000.0
2009-06-17 01:51:00,1.78267,1.78298,1.78253,1.78289,19200000.0
2009-06-17 01:52:00,1.78274,1.78312,1.78224,1.78312,24000000.0
2009-06-17 01:53:00,1.78253,1.78302,1.78212,1.78277,26000000.0
2009-06-17 01:54:00,1.78249,1.78273,1.78202,1.78226,22600000.0
2009-06-17 01:55:00,1.7821,1.78319,1.78201,1.78308,32800000.0
2009-06-17 01:56:00,1.78283,1.78315,1.78256,1.78272,38000000.0
2009-06-17 01:57:00,1.78344,1.78344,1.78247,1.7827,35400000.0
2009-06-17 01:58:00,1.78283,1.78292,1.78216,1.78216,26400000.0
2009-06-17 01:59:00,1.78234,1.78286,1.7822,1.78286,30200000.0
2009-06-17 02:00:00,1.78246,1.78259,1.78226,1.78246,30800000.0
2009-06-17 02:01:00,1.78317,1.7832,1.7826,1.78271,21000000.0
2009-06-17 02:02:00,1.78271,1.78305,1.78242,1.78294,24200000.0
2009-06-17 02:03:00,1.78292,1.78354,1.78281,1.78304,18800000.0
2009-06-17 02:04:00,1.78347,1.7837,1.78259,1.78259,17400000.0
2009-06-17 02:05:00,1.78342,1.78351,1.78272,1.78306,28600000.0
2009-06-17 02:06:00,1.78355,1.78365,1.78271,1.78305,27400000.0
2009-06-17 02:07:00,1.7831,1.78322,1.78254,1.78285,28800000.0
2009-06-17 02:08:00,1.78255,1.78293,1.78225,1.78234,25000000.0
2009-06-17 02:09:00,1.78241,1.78256,1.78186,1.78186,28600000.0
2009-06-17 02:10:00,1.78202,1.78269,1.78177,1.78269,20800000.0
2009-06-17 02:11:00,1.78274,1.7828,1.78199,1.78222,17800000.0
2009-06-17 02:12:00,1.78225,1.7828,1.78225,1.78238,34200000.0
2009-06-17 02:13:00,1.7824,1.78277,1.78201,1.78224,27400000.0
2009-06-17 02:14:00,1.78229,1.78296,1.7822,1.78288,16400000.0
2009-06-17 02:15:00,1.78281,1.78336,1.78267,1.78336,20800000.0
2009-06-17 02:16:00,1.78348,1.7836,1.78318,1.7833,33800000.0
2009-06-17 02:17:00,1.78306,1.78337,1.78278,1.78303,23800000.0
2009-06-17 02:18:00,1.78306,1.78314,1.78258,1.78258,13200000.0
2009-06-17 02:19:00,1.78258,1.78324,1.78238,1.78313,22400000.0
2009-06-17 02:20:00,1.78285,1.78297,1.78239,1.78283,26000000.0
2009-06-17 02:21:00,1.78253,1.78276,1.78232,1.78255,13400000.0
2009-06-17 02:22:00,1.78246,1.7826,1.7823,1.78257,35200000.0
2009-06-17 02:23:00,1.78283,1.78285,1.78229,1.78251,31200000.0
2009-06-17 02:24:00,1.78269,1.7829,1.78245,1.78284,31600000.0
2009-06-17 02:25:00,1.78269,1.78289,1.78252,1.78252,29400000.0
2009-06-17 02:26:00,1.78259,1.78271,1.78193,1.78245,27600000.0
2009-06-17 02:27:00,1.78295,1.78295,1.78186,1.78231,27400000.0
2009-06-17 02:28:00,1.7825,1.78251,1.78172,1.78215,18000000.0
2009-06-17 02:29:00,1.78235,1.78235,1.78202,1.78202,20600000.0
2009-06-17 02:30:00,1.78203,1.78253,1.78185,1.78224,31600000.0
2009-06-17 02:31:00,1.78234,1.78254,1.78172,1.78176,23400000.0
2009-06-17 02:32:00,1.78233,1.7825,1.78191,1.78211,28800000.0
2009-06-17 02:33:00,1.78255,1.78269,1.78204,1.78254,19600000.0
2009-06-17 02:34:00,1.78253,1.78265,1.78226,1.7825,30400000.0
2009-06-17 02:35:00,1.78227,1.78257,1.78199,1.78229,27000000.0
2009-06-17 02:36:00,1.78228,1.78277,1.78196,1.78277,37800000.0
2009-06-17 02:37:00,1.78272,1.78327,1.78248,1.78307,29200000.0
2009-06-17 02:38:00,1.78292,1.78293,1.78254,1.78264,25600000.0
2009-06-17 02:39:00,1.7827,1.78315,1.78263,1.78299,21600000.0
2009-06-17 02:40:00,1.78251,1.78313,1.78239,1.78252,36200000.0
2009-06-17 02:41:00,1.78291,1.78291,1.78265,1.78287,26800000.0
2009-06-17 02:42:00,1.78252,1.78274,1.78231,1.78231,30200000.0
2009-06-17 02:43:00,1.78234,1.78261,1.78201,1.78261,24600000.0
2009-06-17 02:44:00,1.78241,1.78245,1.78179,1.78179,19400000.0
2009-06-17 02:45:00,1.78179,1.78223,1.78147,1.78191,14400000.0
2009-06-17 02:46:00,1.78158,1.78176,1.78138,1.78168,24200000.0
2009-06-17 02:47:00,1.78191,1.78191,1.78148,1.78153,45200000.0
2009-06-17 02:48:00,1.78137,1.78204,1.78124,1.78172,26000000.0
2009-06-17 02:49:00,1.78202,1.78202,1.78093,1.78093,17600000.0
2009-06-17 02:50:00,1.78127,1.78164,1.781,1.781,24800000.0
2009-06-17 02:51:00,1.78139,1.78155,1.78076,1.78115,16400000.0
2009-06-17 02:52:00,1.7812,1.78161,1.78112,1.78131,21200000.0
2009-06-17 02:53:00,1.78121,1.7815,1.78108,1.78123,18800000.0
2009-06-17 02:54:00,1.78167,1.78168,1.78036,1.781,31000000.0
2009-06-17 02:55:00,1.78099,1.78118,1.78047,1.78101,25800000.0
2009-06-17 02:56:00,1.78074,1.78109,1.78048,1.78063,24800000.0
2009-06-17 02:57:00,1.78071,1.78141,1.7807,1.78137,21000000.0
2009-06-17 02:58:00,1.78167,1.78172,1.78082,1.78102,36600000.0
2009-06-17 02:59:00,1.78138,1.78138,1.78074,1.78074,19400000.0
2009-06-17 03:00:00,1.78115,1.7815,1.78077,1.78077,25200000.0
2009-06-17 03:01:00,1.78111,1.78111,1.78045,1.78059,21200000.0
2009-06-17 03:02:00,1.78075,1.78121,1.78056,1.78068,20600000.0
2009-06-17 03:03:00,1.78119,1.78136,1.78108,1.78136,19400000.0
2009-06-17 03:04:00,1.78077,1.78129,1.78077,1.78118,27000000.0
2009-06-17 03:05:00,1.78133,1.78155,1.78118,1.7815,28600000.0
2009-06-17 03:06:00,1.78128,1.78185,1.78125,1.78141,28000000.0
2009-06-17 03:07:00,1.7817,1.7817,1.78064,1.78084,16800000.0
2009-06-17 03:08:00,1.78115,1.78173,1.78105,1.78152,33000000.0
2009-06-17 03:09:00,1.78153,1.78167,1.78104,1.78104,28000000.0
2009-06-17 03:10:00,1.78152,1.78167,1.78128,1.78152,18400000.0
2009-06-17 03:11:00,1.78172,1.78176,1.78108,1.78147,30200000.0
2009-06-17 03:12:00,1.7817,1.7819,1.7813,1.78142,18200000.0
2009-06-17 03:13:00,1.78166,1.78191,1.7815,1.78168,25400000.0
2009-06-17 03:14:00,1.78204,1.78204,1.78153,1.78153,26400000.0
2009-06-17 03:15:00,1.78179,1.78192,1.78138,1.78185,29600000.0
2009-06-17 03:16:00,1.78199,1.78199,1.78128,1.78171,22400000.0
2009-06-17 03:17:00,1.78192,1.78205,1.7814,1.78197,25200000.0
2009-06-17 03:18:00,1.78192,1.78199,1.78167,1.78191,22400000.0
2009-06-17 03:19:00,1.78207,1.78233,1.78194,1.78199,24600000.0
2009-06-17 03:20:00,1.78208,1.78214,1.78138,1.7819,18400000.0
2009-06-17 03:21:00,1.78195,1.78211,1.78145,1.78145,29200000.0
2009-06-17 03:22:00,1.78191,1.78202,1.78105,1.78132,31000000.0
2009-06-17 03:23:00,1.78167,1.78182,1.78136,1.78162,29600000.0
2009-06-17 03:24:00,1.78143,1.78185,1.78132,1.78182,19800000.0
2009-06-17 03:25:00,1.78165,1.78165,1.78107,1.78149,19800000.0
2009-06-17 03:26:00,1.78182,1.78188,1.78152,1.78188,27200000.0
2009-06-17 03:27:00,1.78192,1.78194,1.78147,1.78158,33000000.0
2009-06-17 03:28:00,1.78151,1.78193,1.78151,1.78186,27600000.0
2009-06-17 03:29:00,1.7818,1.78187,1.78127,1.78147,26800000.0
2009-06-17 03:30:00,1.78154,1.78186,1.78153,1.78177,22200000.0
2009-06-17 03:31:00,1.7815,1.78182,1.78147,1.78169,14200000.0
2009-06-17 03:32:00,1.78149,1.78179,1.78149,1.78175,44000000.0
2009-06-17 03:33:00,1.7816,1.78177,1.78133,1.78152,21200000.0
2009-06-17 03:34:00,1.7816,1.78179,1.78113,1.78165,23400000.0
2009-06-17 03:35:00,1.78164,1.78185,1.7813,1.78185,30800000.0
2009-06-17 03:36:00,1.78131,1.7818,1.78124,1.78138,26200000.0
2009-06-17 03:37:00,1.78165,1.78169,1.78138,1.78144,26800000.0
2009-06-17 03:38:00,1.78201,1.78206,1.7814,1.78172,30200000.0
2009-06-17 03:39:00,1.78157,1.78172,1.78134,1.7817,23200000.0
2009-06-17 03:40:00,1.78172,1.7819,1.78169,1.78178,25800000.0
2009-06-17 03:41:00,1.78177,1.78208,1.78153,1.78175,19600000.0
2009-06-17 03:42:00,1.78172,1.78191,1.78107,1.78108,29600000.0
2009-06-17 03:43:00,1.78171,1.78185,1.78143,1.78156,32600000.0
2009-06-17 03:44:00,1.78161,1.7819,1.78146,1.78155,27000000.0
2009-06-17 03:45:00,1.78157,1.78214,1.78157,1.78197,23000000.0
2009-06-17 03:46:00,1.78194,1.78206,1.78171,1.78184,16800000.0
2009-06-17 03:47:00,1.78187,1.78199,1.78145,1.78169,34600000.0
2009-06-17 03:48:00,1.78187,1.78199,1.78144,1.78148,25600000.0
2009-06-17 03:49:00,1.78164,1.7818,1.78136,1.78161,16600000.0
2009-06-17 03:50:00,1.78156,1.78177,1.78139,1.78158,25600000.0
2009-06-17 03:51:00,1.78116,1.78146,1.78104,1.78146,22200000.0
2009-06-17 03:52:00,1.78111,1.78169,1.78094,1.78132,34000000.0
2009-06-17 03:53:00,1.78129,1.7818,1.78119,1.78174,29200000.0
2009-06-17 03:54:00,1.78197,1.78218,1.7814,1.78185,24800000.0
2009-06-17 03:55:00,1.782,1.78243,1.78183,1.78216,25600000.0
2009-06-17 03:56:00,1.78165,1.78274,1.78165,1.78249,18600000.0
2009-06-17 03:57:00,1.78176,1.78284,1.78169,1.78242,25400000.0
2009-06-17 03:58:00,1.78222,1.78237,1.78198,1.78213,24000000.0
2009-06-17 03:59:00,1.78203,1.78241,1.78188,1.78241,19000000.0
2009-06-17 04:00:00,1.7822,1.78239,1.78197,1.78225,21000000.0
2009-06-17 04:01:00,1.78194,1.78215,1.78172,1.78212,32200000.0
2009-06-17 04:02:00,1.78205,1.7822,1.78166,1.78182,22800000.0
2009-06-17 04:03:00,1.78187,1.78218,1.78171,1.78218,28000000.0
2009-06-17 04:04:00,1.78183,1.78229,1.78183,1.78185,30200000.0
2009-06-17 04:05:00,1.78185,1.78219,1.7817,1.782,28400000.0
2009-06-17 04:06:00,1.78218,1.78218,1.78178,1.78192,24400000.0
2009-06-17 04:07:00,1.78179,1.78207,1.78175,1.78203,13800000.0
2009-06-17 04:08:00,1.78207,1.7823,1.78182,1.7823,27400000.0
2009-06-17 04:09:00,1.7822,1.78255,1.78202,1.78223,31200000.0
2009-06-17 04:10:00,1.78239,1.78246,1.78161,1.78223,31400000.0
2009-06-17 04:11:00,1.78219,1.78224,1.78175,1.78204,22800000.0
2009-06-17 04:12:00,1.78183,1.78216,1.78159,1.78162,21800000.0
2009-06-17 04:13:00,1.78163,1.7819,1.7813,1.7819,28200000.0
2009-06-17 04:14:00,1.78191,1.78191,1.78158,1.78171,17000000.0
2009-06-17 04:15:00,1.78168,1.78198,1.78157,1.78191,14000000.0
2009-06-17 04:16:00,1.78207,1.78207,1.78122,1.78167,22800000.0
2009-06-17 04:17:00,1.78196,1.78196,1.78145,1.78168,11200000.0
2009-06-17 04:18:00,1.78205,1.7821,1.78105,1.78143,26400000.0
2009-06-17 04:19:00,1.78133,1.78133,1.78099,1.78099,11600000.0
2009-06-17 04:20:00,1.78049,1.78128,1.78033,1.78121,19800000.0
2009-06-17 04:21:00,1.78145,1.78145,1.78086,1.78141,15200000.0
2009-06-17 04:22:00,1.78099,1.78125,1.78087,1.78112,25400000.0
2009-06-17 04:23:00,1.78111,1.78145,1.78097,1.78133,19000000.0
2009-06-17 04:24:00,1.7813,1.78147,1.78103,1.78135,32600000.0
2009-06-17 04:25:00,1.78147,1.78153,1.78112,1.78138,23600000.0
2009-06-17 04:26:00,1.78178,1.78206,1.78145,1.78187,36800000.0
2009-06-17 04:27:00,1.78204,1.78216,1.78188,1.78201,25200000.0
2009-06-17 04:28:00,1.78213,1.78262,1.78195,1.78253,33800000.0
2009-06-17 04:29:00,1.78251,1.78262,1.78199,1.78219,32800000.0
2009-06-17 04:30:00,1.78189,1.78236,1.78179,1.7823,27800000.0
2009-06-17 04:31:00,1.78209,1.78218,1.78176,1.78192,40800000.0
2009-06-17 04:32:00,1.78224,1.78245,1.78197,1.78227,29600000.0
2009-06-17 04:33:00,1.78227,1.7825,1.78197,1.78212,27600000.0
2009-06-17 04:34:00,1.78215,1.78215,1.78147,1.78159,27800000.0
2009-06-17 04:35:00,1.78194,1.78215,1.78176,1.78188,31400000.0
2009-06-17 04:36:00,1.78182,1.78203,1.78166,1.78189,27800000.0
2009-06-17 04:37:00,1.78178,1.78203,1.78161,1.78198,22000000.0
2009-06-17 04:38:00,1.78208,1.7821,1.78159,1.78196,16800000.0
2009-06-17 04:39:00,1.78202,1.78224,1.78135,1.78135,21400000.0
2009-06-17 04:40:00,1.78163,1.78229,1.7814,1.78229,23400000.0
2009-06-17 04:41:00,1.78212,1.78214,1.78177,1.78201,31400000.0
2009-06-17 04:42:00,1.78201,1.78228,1.78182,1.78197,42800000.0
2009-06-17 04:43:00,1.78244,1.78246,1.78179,1.78203,22200000.0
2009-06-17 04:44:00,1.78238,1.78256,1.78195,1.78224,28200000.0
2009-06-17 04:45:00,1.78209,1.78244,1.78193,1.78193,23000000.0
2009-06-17 04:46:00,1.78207,1.78211,1.78186,1.78206,23400000.0
2009-06-17 04:47:00,1.7819,1.78243,1.78183,1.78234,28600000.0
2009-06-17 04:48:00,1.78222,1.78233,1.78183,1.78228,33200000.0
2009-06-17 04:49:00,1.782,1.7821,1.78174,1.78194,27400000.0
2009-06-17 04:50:00,1.78195,1.78211,1.7817,1.78185,32200000.0
2009-06-17 04:51:00,1.78172,1.7821,1.78172,1.78203,38000000.0
2009-06-17 04:52:00,1.7819,1.78221,1.78173,1.78192,29600000.0
2009-06-17 04:53:00,1.7822,1.78236,1.78172,1.78189,19000000.0
2009-06-17 04:54:00,1.78241,1.78264,1.78199,1.78199,19400000.0
2009-06-17 04:55:00,1.78236,1.78236,1.782,1.78212,15400000.0
2009-06-17 04:56:00,1.78207,1.78212,1.78185,1.78198,19200000.0
2009-06-17 04:57:00,1.78193,1.78209,1.78171,1.78186,31000000.0
2009-06-17 04:58:00,1.78178,1.78216,1.78162,1.78212,26600000.0
2009-06-17 04:59:00,1.78166,1.78203,1.78146,1.78162,33600000.0
2009-06-17 05:00:00,1.78108,1.78175,1.7809,1.78125,42200000.0
2009-06-17 05:01:00,1.78104,1.78192,1.78104,1.78164,112000000.0
2009-06-17 05:02:00,1.78165,1.78186,1.7813,1.78157,118400000.0
2009-06-17 05:03:00,1.78188,1.78205,1.78124,1.78176,121200000.0
2009-06-17 05:04:00,1.78174,1.78201,1.78142,1.78173,56800000.0
2009-06-17 05:05:00,1.78188,1.78218,1.78144,1.78197,112600000.0
2009-06-17 05:06:00,1.78184,1.78218,1.78153,1.78165,92400000.0
2009-06-17 05:07:00,1.78162,1.7822,1.78148,1.7819,25600000.0
2009-06-17 05:08:00,1.78204,1.78204,1.78151,1.7818,18400000.0
2009-06-17 05:09:00,1.78218,1.78222,1.78165,1.78188,19000000.0
2009-06-17 05:10:00,1.78196,1.78271,1.78156,1.78271,62800000.0
2009-06-17 05:11:00,1.78228,1.78265,1.78156,1.78192,90800000.0
2009-06-17 05:12:00,1.78183,1.78232,1.78183,1.78221,111000000.0
2009-06-17 05:13:00,1.78214,1.78279,1.78171,1.78171,200200000.0
2009-06-17 05:14:00,1.78207,1.78237,1.78173,1.78222,263000000.0
2009-06-17 05:15:00,1.78182,1.78248,1.78175,1.78206,102600000.0
2009-06-17 05:16:00,1.78209,1.78258,1.78164,1.78172,77200000.0
2009-06-17 05:17:00,1.78189,1.78221,1.7816,1.78172,35200000.0
2009-06-17 05:18:00,1.78204,1.78229,1.78168,1.78213,27800000.0
2009-06-17 05:19:00,1.78224,1.78233,1.78155,1.78199,22200000.0
2009-06-17 05:20:00,1.78235,1.78235,1.78184,1.78206,13800000.0
2009-06-17 05:21:00,1.78194,1.78232,1.78172,1.78196,43000000.0
2009-06-17 05:22:00,1.78218,1.78239,1.7818,1.78222,145400000.0
2009-06-17 05:23:00,1.78245,1.78253,1.78174,1.78174,27800000.0
2009-06-17 05:24:00,1.78238,1.78255,1.78156,1.78224,39000000.0
2009-06-17 05:25:00,1.78213,1.78255,1.78158,1.78211,82000000.0
2009-06-17 05:26:00,1.78203,1.78203,1.7813,1.7815,114600000.0
2009-06-17 05:27:00,1.78161,1.78203,1.78111,1.7817,139600000.0
2009-06-17 05:28:00,1.78189,1.7824,1.78127,1.78212,45200000.0
2009-06-17 05:29:00,1.78251,1.78263,1.78204,1.78259,19800000.0
2009-06-17 05:30:00,1.78225,1.78256,1.7817,1.78185,93200000.0
2009-06-17 05:31:00,1.78208,1.78226,1.78186,1.78208,11800000.0
2009-06-17 05:32:00,1.78219,1.78248,1.78196,1.78248,31400000.0
2009-06-17 05:33:00,1.78252,1.78252,1.78213,1.78223,27200000.0
2009-06-17 05:34:00,1.7823,1.78247,1.78202,1.78227,40600000.0
2009-06-17 05:35:00,1.78217,1.7825,1.78196,1.7822,32000000.0
2009-06-17 05:36:00,1.78218,1.78232,1.78168,1.78168,58200000.0
2009-06-17 05:37:00,1.78205,1.78205,1.78173,1.78202,45600000.0
2009-06-17 05:38:00,1.78202,1.78211,1.78168,1.78188,48800000.0
2009-06-17 05:39:00,1.7819,1.78214,1.78174,1.78208,56800000.0
2009-06-17 05:40:00,1.78175,1.7821,1.78157,1.78182,44200000.0
2009-06-17 05:41:00,1.78191,1.7821,1.7813,1.78196,142200000.0
2009-06-17 05:42:00,1.7818,1.7822,1.78149,1.7822,177200000.0
2009-06-17 05:43:00,1.78207,1.7823,1.78183,1.78202,46200000.0
2009-06-17 05:44:00,1.78168,1.78257,1.78152,1.78257,14600000.0
2009-06-17 05:45:00,1.78261,1.78285,1.78227,1.78227,28600000.0
2009-06-17 05:46:00,1.78215,1.78286,1.78187,1.78284,33000000.0
2009-06-17 05:47:00,1.78272,1.78297,1.78177,1.7822,71200000.0
2009-06-17 05:48:00,1.7822,1.7822,1.78164,1.78215,33800000.0
2009-06-17 05:49:00,1.78193,1.78211,1.78116,1.78179,80000000.0
2009-06-17 05:50:00,1.78157,1.78196,1.78142,1.78177,46200000.0
2009-06-17 05:51:00,1.78169,1.78192,1.78136,1.78154,54200000.0
2009-06-17 05:52:00,1.78172,1.78226,1.78145,1.78198,146600000.0
2009-06-17 05:53:00,1.78192,1.78351,1.78192,1.78347,36000000.0
2009-06-17 05:54:00,1.78328,1.78348,1.78271,1.78304,103800000.0
2009-06-17 05:55:00,1.78303,1.78329,1.78263,1.7828,84800000.0
2009-06-17 05:56:00,1.78299,1.78317,1.78263,1.78285,29000000.0
2009-06-17 05:57:00,1.78289,1.78289,1.78221,1.7824,27800000.0
2009-06-17 05:58:00,1.78267,1.78298,1.78219,1.78267,38200000.0
2009-06-17 05:59:00,1.78266,1.7829,1.78217,1.78262,167200000.0
2009-06-17 06:00:00,1.78252,1.78277,1.78191,1.78234,85400001.0
2009-06-17 06:01:00,1.78226,1.78274,1.78195,1.7822,42400000.0
2009-06-17 06:02:00,1.78232,1.7828,1.78225,1.78257,46200000.0
2009-06-17 06:03:00,1.78272,1.7829,1.7825,1.7828,30400000.0
2009-06-17 06:04:00,1.78275,1.783,1.78245,1.78284,48400000.0
2009-06-17 06:05:00,1.78268,1.7831,1.78243,1.78292,132800000.0
2009-06-17 06:06:00,1.78277,1.7831,1.78249,1.78279,74600000.0
2009-06-17 06:07:00,1.78237,1.78297,1.78226,1.78267,82000000.0
2009-06-17 06:08:00,1.78292,1.78331,1.78214,1.78273,172200000.0
2009-06-17 06:09:00,1.78284,1.78346,1.78271,1.78307,29400000.0
2009-06-17 06:10:00,1.78311,1.78384,1.78299,1.7833,87600000.0
2009-06-17 06:11:00,1.78314,1.78346,1.78263,1.78291,80200000.0
2009-06-17 06:12:00,1.78313,1.78328,1.78235,1.78256,91600000.0
2009-06-17 06:13:00,1.78243,1.78298,1.78205,1.78278,155000000.0
2009-06-17 06:14:00,1.78285,1.78305,1.78249,1.78273,122600000.0
2009-06-17 06:15:00,1.78292,1.78296,1.78227,1.78259,121000000.0
2009-06-17 06:16:00,1.78236,1.78269,1.78177,1.78235,112600000.0
2009-06-17 06:17:00,1.78262,1.78284,1.78197,1.78256,72400000.0
2009-06-17 06:18:00,1.78266,1.78288,1.78224,1.78229,28200000.0
2009-06-17 06:19:00,1.78242,1.78265,1.78204,1.78248,89200000.0
2009-06-17 06:20:00,1.78254,1.7829,1.78221,1.78238,145000000.0
2009-06-17 06:21:00,1.78254,1.78279,1.78216,1.78228,124000000.0
2009-06-17 06:22:00,1.78245,1.78299,1.78211,1.78255,102000000.0
2009-06-17 06:23:00,1.7831,1.78332,1.7827,1.78326,28400000.0
2009-06-17 06:24:00,1.7832,1.78352,1.78266,1.78284,54800000.0
2009-06-17 06:25:00,1.7828,1.78318,1.78248,1.78248,135200000.0
2009-06-17 06:26:00,1.78244,1.78324,1.78226,1.78288,103400000.0
2009-06-17 06:27:00,1.78291,1.78338,1.78256,1.78323,42600000.0
2009-06-17 06:28:00,1.78304,1.78314,1.78266,1.78271,26000000.0
2009-06-17 06:29:00,1.78296,1.78342,1.78283,1.78336,89200000.0
2009-06-17 06:30:00,1.78325,1.78415,1.78306,1.78358,61600000.0
2009-06-17 06:31:00,1.78353,1.78373,1.78297,1.78329,87200000.0
2009-06-17 06:32:00,1.78268,1.78317,1.78205,1.78306,24800000.0
2009-06-17 06:33:00,1.78299,1.78322,1.78265,1.7829,51200000.0
2009-06-17 06:34:00,1.78304,1.78308,1.78195,1.78246,41600000.0
2009-06-17 06:35:00,1.78265,1.78291,1.78188,1.78286,18400000.0
2009-06-17 06:36:00,1.78257,1.78302,1.78247,1.783,17200000.0
2009-06-17 06:37:00,1.78281,1.78297,1.78255,1.78287,23000000.0
2009-06-17 06:38:00,1.78287,1.78297,1.78251,1.78251,40200000.0
2009-06-17 06:39:00,1.7828,1.78307,1.78208,1.78272,94200000.0
2009-06-17 06:40:00,1.78294,1.78317,1.78283,1.78317,114000000.0
2009-06-17 06:41:00,1.783,1.78305,1.78242,1.783,45600000.0
2009-06-17 06:42:00,1.78296,1.78354,1.7828,1.78317,33400000.0
2009-06-17 06:43:00,1.78338,1.7836,1.78277,1.78318,48800000.0
2009-06-17 06:44:00,1.78273,1.78322,1.78218,1.78283,56200000.0
2009-06-17 06:45:00,1.78278,1.78299,1.78221,1.78299,56200000.0
2009-06-17 06:46:00,1.78294,1.78303,1.78234,1.78295,106400000.0
2009-06-17 06:47:00,1.78293,1.78312,1.78258,1.78275,92600000.0
2009-06-17 06:48:00,1.78265,1.78314,1.78259,1.78302,67200000.0
2009-06-17 06:49:00,1.78288,1.78327,1.78235,1.78263,78800000.0
2009-06-17 06:50:00,1.78264,1.78283,1.78242,1.78267,37800000.0
2009-06-17 06:51:00,1.78275,1.78287,1.78251,1.78282,47600000.0
2009-06-17 06:52:00,1.78285,1.78318,1.78258,1.78297,78800000.0
2009-06-17 06:53:00,1.78302,1.78302,1.78193,1.78248,100200000.0
2009-06-17 06:54:00,1.78261,1.78271,1.78219,1.78261,41800000.0
2009-06-17 06:55:00,1.78289,1.78289,1.78214,1.78215,52800000.0
2009-06-17 06:56:00,1.78244,1.78257,1.78223,1.78257,125200000.0
2009-06-17 06:57:00,1.78231,1.78251,1.7818,1.78215,99200000.0
2009-06-17 06:58:00,1.78223,1.78223,1.78152,1.7818,95200000.0
2009-06-17 06:59:00,1.78181,1.78222,1.78155,1.78195,143200000.0
2009-06-17 07:00:00,1.78191,1.7821,1.78152,1.78191,257400000.0
2009-06-17 07:01:00,1.78239,1.78267,1.78204,1.78246,127400000.0
2009-06-17 07:02:00,1.78236,1.78307,1.7823,1.78283,109800000.0
2009-06-17 07:03:00,1.78267,1.7831,1.78221,1.78247,217600000.0
2009-06-17 07:04:00,1.78226,1.78285,1.78226,1.78254,153000000.0
2009-06-17 07:05:00,1.78247,1.78261,1.7817,1.78222,138000000.0
2009-06-17 07:06:00,1.78227,1.78267,1.7813,1.78212,201000000.0
2009-06-17 07:07:00,1.78216,1.78255,1.78158,1.78199,108600000.0
2009-06-17 07:08:00,1.78198,1.78243,1.78192,1.78239,27400000.0
2009-06-17 07:09:00,1.78218,1.78254,1.78174,1.78183,91200000.0
2009-06-17 07:10:00,1.78208,1.78234,1.78162,1.78187,78600000.0
2009-06-17 07:11:00,1.7819,1.78221,1.78151,1.78204,151400000.0
2009-06-17 07:12:00,1.78188,1.78209,1.78159,1.78198,196800000.0
2009-06-17 07:13:00,1.78205,1.78246,1.78151,1.78212,160600000.0
2009-06-17 07:14:00,1.78171,1.78245,1.78171,1.78205,256800000.0
2009-06-17 07:15:00,1.7824,1.78281,1.78213,1.78245,86800000.0
2009-06-17 07:16:00,1.78235,1.78281,1.78219,1.78242,187600000.0
2009-06-17 07:17:00,1.78252,1.7831,1.78222,1.78248,167600000.0
2009-06-17 07:18:00,1.7829,1.783,1.7824,1.78252,88600000.0
2009-06-17 07:19:00,1.78281,1.78311,1.78219,1.78285,64000000.0
2009-06-17 07:20:00,1.7829,1.783,1.78213,1.78267,76800000.0
2009-06-17 07:21:00,1.78279,1.78308,1.78221,1.78285,158000000.0
2009-06-17 07:22:00,1.78269,1.78328,1.78216,1.7827,131000000.0
2009-06-17 07:23:00,1.78266,1.78287,1.78237,1.7826,110600000.0
2009-06-17 07:24:00,1.78257,1.78294,1.78234,1.78294,132800000.0
2009-06-17 07:25:00,1.78262,1.78293,1.78201,1.78221,141800000.0
2009-06-17 07:26:00,1.78256,1.78282,1.78224,1.78252,140600000.0
2009-06-17 07:27:00,1.78261,1.78341,1.78231,1.78261,221600000.0
2009-06-17 07:28:00,1.78297,1.78313,1.78257,1.78307,107000000.0
2009-06-17 07:29:00,1.78298,1.7839,1.78259,1.78337,181600000.0
2009-06-17 07:30:00,1.78357,1.78419,1.78317,1.78317,163200000.0
2009-06-17 07:31:00,1.78351,1.78393,1.78296,1.78362,338400000.0
2009-06-17 07:32:00,1.7839,1.78398,1.7823,1.78237,266600000.0
2009-06-17 07:33:00,1.78224,1.78341,1.7821,1.78305,158600000.0
2009-06-17 07:34:00,1.78328,1.78366,1.78302,1.78333,241600000.0
2009-06-17 07:35:00,1.78316,1.78356,1.78277,1.7833,183400000.0
2009-06-17 07:36:00,1.78345,1.78378,1.78288,1.78343,173800000.0
2009-06-17 07:37:00,1.78332,1.78379,1.78296,1.78357,164000000.0
2009-06-17 07:38:00,1.78362,1.78399,1.78315,1.7835,109400000.0
2009-06-17 07:39:00,1.78348,1.7838,1.783,1.7832,125800000.0
2009-06-17 07:40:00,1.78323,1.78379,1.78264,1.78332,216800000.0
2009-06-17 07:41:00,1.78382,1.78434,1.78314,1.78407,123800000.0
2009-06-17 07:42:00,1.7835,1.78435,1.78323,1.78361,126000000.0
2009-06-17 07:43:00,1.78348,1.78363,1.78304,1.78343,171400000.0
2009-06-17 07:44:00,1.78338,1.78375,1.78309,1.78368,271200000.0
2009-06-17 07:45:00,1.78322,1.78377,1.78307,1.78337,202000000.0
2009-06-17 07:46:00,1.78336,1.78358,1.78291,1.78348,139000000.0
2009-06-17 07:47:00,1.78346,1.78398,1.78303,1.78373,264000000.0
2009-06-17 07:48:00,1.7839,1.7839,1.78317,1.78359,199400000.0
2009-06-17 07:49:00,1.78332,1.78365,1.78278,1.78345,170600000.0
2009-06-17 07:50:00,1.78334,1.7835,1.78279,1.78345,101400000.0
2009-06-17 07:51:00,1.78332,1.78363,1.78323,1.78332,169000000.0
2009-06-17 07:52:00,1.7835,1.78398,1.78316,1.78349,156200000.0
2009-06-17 07:53:00,1.78326,1.78369,1.78315,1.78331,212000000.0
2009-06-17 07:54:00,1.78343,1.78371,1.78296,1.78328,193200000.0
2009-06-17 07:55:00,1.7833,1.78369,1.78272,1.78314,54600000.0
2009-06-17 07:56:00,1.78351,1.78401,1.783,1.78401,102600000.0
2009-06-17 07:57:00,1.78385,1.78425,1.78297,1.7838,165600000.0
2009-06-17 07:58:00,1.78378,1.78426,1.78372,1.7841,166000000.0
2009-06-17 07:59:00,1.78401,1.78451,1.78345,1.78409,167400000.0
2009-06-17 08:00:00,1.78401,1.78429,1.7833,1.78378,155600000.0
2009-06-17 08:01:00,1.78367,1.78395,1.7832,1.7832,130800000.0
2009-06-17 08:02:00,1.78334,1.78355,1.78281,1.78333,171600000.0
2009-06-17 08:03:00,1.78324,1.78327,1.7827,1.7828,187400000.0
2009-06-17 08:04:00,1.78272,1.7832,1.78265,1.7827,203200000.0
2009-06-17 08:05:00,1.78285,1.7836,1.78266,1.78267,156400000.0
2009-06-17 08:06:00,1.78303,1.78359,1.78277,1.78343,119200000.0
2009-06-17 08:07:00,1.78338,1.78353,1.78313,1.78329,174400000.0
2009-06-17 08:08:00,1.78306,1.78348,1.78301,1.78327,21200000.0
2009-06-17 08:09:00,1.78335,1.78398,1.78304,1.78386,45600000.0
2009-06-17 08:10:00,1.784,1.78421,1.78345,1.7841,97000000.0
2009-06-17 08:11:00,1.78381,1.78391,1.78292,1.7835,103800000.0
2009-06-17 08:12:00,1.78343,1.78379,1.78342,1.78379,24800000.0
2009-06-17 08:13:00,1.78379,1.78463,1.78326,1.7838,170600000.0
2009-06-17 08:14:00,1.78401,1.78431,1.78339,1.78385,86400000.0
2009-06-17 08:15:00,1.78393,1.78443,1.78343,1.78427,99200000.0
2009-06-17 08:16:00,1.78391,1.78424,1.78351,1.78424,115800000.0
2009-06-17 08:17:00,1.78423,1.7846,1.78364,1.78418,117400000.0
2009-06-17 08:18:00,1.78394,1.78434,1.78346,1.78416,64400000.0
2009-06-17 08:19:00,1.78362,1.7843,1.7835,1.78389,173000000.0
2009-06-17 08:20:00,1.78399,1.78408,1.7837,1.78386,111000000.0
2009-06-17 08:21:00,1.78375,1.78453,1.78348,1.78437,220600000.0
2009-06-17 08:22:00,1.78437,1.78458,1.78369,1.78391,102800000.0
2009-06-17 08:23:00,1.78408,1.78427,1.78349,1.7842,288600000.0
2009-06-17 08:24:00,1.78428,1.78473,1.78398,1.7843,173400000.0
2009-06-17 08:25:00,1.78439,1.78475,1.78403,1.78438,133600000.0
2009-06-17 08:26:00,1.78414,1.78459,1.78389,1.78431,176200000.0
2009-06-17 08:27:00,1.78426,1.78452,1.78373,1.78411,142600000.0
2009-06-17 08:28:00,1.78386,1.78469,1.78386,1.78445,138800000.0
2009-06-17 08:29:00,1.78429,1.78508,1.78409,1.78437,73600000.0
2009-06-17 08:30:00,1.7844,1.78501,1.78406,1.78485,172200000.0
2009-06-17 08:31:00,1.78504,1.78553,1.78445,1.7848,130800001.0
2009-06-17 08:32:00,1.78457,1.78477,1.78356,1.78446,130800000.0
2009-06-17 08:33:00,1.78454,1.78517,1.78374,1.78514,112200000.0
2009-06-17 08:34:00,1.78514,1.7857,1.78466,1.78499,263200000.0
2009-06-17 08:35:00,1.78501,1.78542,1.78411,1.78462,151000000.0
2009-06-17 08:36:00,1.78442,1.7852,1.78336,1.78498,99200000.0
2009-06-17 08:37:00,1.78513,1.78535,1.78461,1.7852,189800000.0
2009-06-17 08:38:00,1.78491,1.78534,1.78447,1.7851,93400000.0
2009-06-17 08:39:00,1.785,1.78519,1.78447,1.78494,165200000.0
2009-06-17 08:40:00,1.78462,1.7852,1.78434,1.78506,173400000.0
2009-06-17 08:41:00,1.7851,1.78517,1.78436,1.78508,328200000.0
2009-06-17 08:42:00,1.78489,1.78499,1.78418,1.78469,89400000.0
2009-06-17 08:43:00,1.78474,1.78495,1.78422,1.7848,145600000.0
2009-06-17 08:44:00,1.78453,1.78461,1.78395,1.78447,163000000.0
2009-06-17 08:45:00,1.78444,1.78448,1.78358,1.7838,205600000.0
2009-06-17 08:46:00,1.78423,1.78445,1.78354,1.78413,153000000.0
2009-06-17 08:47:00,1.78418,1.78438,1.78362,1.78412,83000000.0
2009-06-17 08:48:00,1.78448,1.78464,1.78418,1.78446,167000000.0
2009-06-17 08:49:00,1.78438,1.78438,1.78366,1.78403,188600000.0
2009-06-17 08:50:00,1.78394,1.78447,1.78366,1.78409,181000000.0
2009-06-17 08:51:00,1.7841,1.7844,1.78354,1.78406,121600000.0
2009-06-17 08:52:00,1.78371,1.78434,1.78356,1.78395,159400000.0
2009-06-17 08:53:00,1.78379,1.78411,1.78323,1.7837,166600000.0
2009-06-17 08:54:00,1.78347,1.78385,1.78303,1.78346,167800000.0
2009-06-17 08:55:00,1.78337,1.78396,1.78308,1.78386,136200000.0
2009-06-17 08:56:00,1.7838,1.78405,1.78321,1.78378,159800000.0
2009-06-17 08:57:00,1.78379,1.78387,1.78282,1.78305,145000000.0
2009-06-17 08:58:00,1.78285,1.78348,1.78267,1.78286,226600000.0
2009-06-17 08:59:00,1.7827,1.78307,1.78154,1.78265,225200000.0
2009-06-17 09:00:00,1.7827,1.78347,1.78195,1.7832,264200000.0
2009-06-17 09:01:00,1.78318,1.7833,1.78218,1.78245,249400000.0
2009-06-17 09:02:00,1.78246,1.7827,1.78209,1.7827,79000000.0
2009-06-17 09:03:00,1.78265,1.78303,1.78173,1.78292,197200000.0
2009-06-17 09:04:00,1.78267,1.78329,1.78258,1.78277,140800000.0
2009-06-17 09:05:00,1.78295,1.78321,1.78231,1.78321,94200000.0
2009-06-17 09:06:00,1.7832,1.78325,1.78234,1.78289,165600000.0
2009-06-17 09:07:00,1.78294,1.78303,1.78226,1.78281,139800000.0
2009-06-17 09:08:00,1.78267,1.7832,1.78239,1.783,157800000.0
2009-06-17 09:09:00,1.78306,1.78325,1.78243,1.78308,175200000.0
2009-06-17 09:10:00,1.78286,1.78288,1.78164,1.78225,240000000.0
2009-06-17 09:11:00,1.78235,1.78254,1.78171,1.78189,151600000.0
2009-06-17 09:12:00,1.78151,1.7819,1.78098,1.78141,126200000.0
2009-06-17 09:13:00,1.7814,1.78183,1.78087,1.78178,208000000.0
2009-06-17 09:14:00,1.78181,1.782,1.78098,1.782,58800000.0
2009-06-17 09:15:00,1.78212,1.78251,1.78149,1.7821,231200000.0
2009-06-17 09:16:00,1.7824,1.7824,1.78126,1.78154,148600000.0
2009-06-17 09:17:00,1.7815,1.78175,1.78096,1.7813,201000000.0
2009-06-17 09:18:00,1.78141,1.78194,1.78106,1.78187,101000000.0
2009-06-17 09:19:00,1.78172,1.78189,1.78082,1.78082,162600000.0
2009-06-17 09:20:00,1.78085,1.78139,1.77996,1.78114,291000000.0
2009-06-17 09:21:00,1.78126,1.78126,1.77992,1.78094,102000000.0
2009-06-17 09:22:00,1.78088,1.78088,1.77991,1.78074,116600000.0
2009-06-17 09:23:00,1.78043,1.78141,1.78006,1.78067,264000000.0
2009-06-17 09:24:00,1.78073,1.78114,1.78018,1.78087,290600000.0
2009-06-17 09:25:00,1.78109,1.78224,1.78078,1.78193,301000000.0
2009-06-17 09:26:00,1.78187,1.78254,1.78187,1.7825,222200000.0
2009-06-17 09:27:00,1.78254,1.78264,1.78208,1.78241,156800000.0
2009-06-17 09:28:00,1.78249,1.78267,1.78149,1.78208,196200000.0
2009-06-17 09:29:00,1.78206,1.78287,1.78175,1.78209,137800000.0
2009-06-17 09:30:00,1.78199,1.78203,1.78144,1.78203,287400000.0
2009-06-17 09:31:00,1.78195,1.7822,1.78116,1.78162,235800000.0
2009-06-17 09:32:00,1.78194,1.7821,1.78128,1.78208,84600000.0
2009-06-17 09:33:00,1.78213,1.78246,1.78168,1.78228,141400000.0
2009-06-17 09:34:00,1.7822,1.78256,1.78187,1.78235,269800000.0
2009-06-17 09:35:00,1.78206,1.78217,1.78145,1.78182,200000000.0
2009-06-17 09:36:00,1.78188,1.78203,1.78103,1.78114,228600000.0
2009-06-17 09:37:00,1.78096,1.78096,1.77971,1.78081,184200000.0
2009-06-17 09:38:00,1.78055,1.78058,1.77953,1.78025,219000000.0
2009-06-17 09:39:00,1.78012,1.7805,1.77957,1.78046,98200000.0
2009-06-17 09:40:00,1.78054,1.78084,1.77981,1.78009,147200000.0
2009-06-17 09:41:00,1.78014,1.78033,1.77901,1.77917,95200000.0
2009-06-17 09:42:00,1.7789,1.77935,1.77866,1.77934,210400000.0
2009-06-17 09:43:00,1.77932,1.77975,1.77902,1.7794,222400000.0
2009-06-17 09:44:00,1.77931,1.7798,1.7782,1.77884,131200000.0
2009-06-17 09:45:00,1.77871,1.77945,1.77836,1.77908,245200000.0
2009-06-17 09:46:00,1.77925,1.77943,1.77847,1.77928,223600000.0
2009-06-17 09:47:00,1.77914,1.77957,1.77839,1.77913,225800000.0
2009-06-17 09:48:00,1.77922,1.77933,1.77828,1.77902,271200000.0
2009-06-17 09:49:00,1.77918,1.77935,1.77842,1.77842,325000000.0
2009-06-17 09:50:00,1.7785,1.7792,1.77804,1.77879,311000000.0
2009-06-17 09:51:00,1.77852,1.77875,1.77777,1.77838,213400000.0
2009-06-17 09:52:00,1.77848,1.77932,1.77809,1.77884,299200000.0
2009-06-17 09:53:00,1.77894,1.77917,1.77843,1.77852,330200000.0
2009-06-17 09:54:00,1.77864,1.77935,1.77862,1.77898,270200000.0
2009-06-17 09:55:00,1.77894,1.77921,1.77867,1.7788,230600000.0
2009-06-17 09:56:00,1.77882,1.7789,1.77807,1.7789,151800000.0
2009-06-17 09:57:00,1.77872,1.77921,1.77831,1.77913,232000000.0
2009-06-17 09:58:00,1.77901,1.77937,1.77876,1.77928,352400000.0
2009-06-17 09:59:00,1.77936,1.77985,1.77909,1.77979,261600000.0
2009-06-17 10:00:00,1.77965,1.78063,1.77956,1.78044,317600000.0
2009-06-17 10:01:00,1.78008,1.78057,1.77936,1.77955,296200000.0
2009-06-17 10:02:00,1.7792,1.77925,1.77793,1.77834,363000000.0
2009-06-17 10:03:00,1.77829,1.77832,1.77666,1.77752,309400000.0
2009-06-17 10:04:00,1.77726,1.77786,1.77685,1.77778,268200000.0
2009-06-17 10:05:00,1.77786,1.77823,1.77743,1.77813,263600000.0
2009-06-17 10:06:00,1.77798,1.77815,1.77701,1.77763,374200001.0
2009-06-17 10:07:00,1.77748,1.77764,1.77699,1.77726,292800000.0
2009-06-17 10:08:00,1.77755,1.77838,1.77735,1.77822,359600000.0
2009-06-17 10:09:00,1.77831,1.77884,1.77791,1.77858,386800000.0
2009-06-17 10:10:00,1.77852,1.7788,1.77805,1.77869,418400000.0
2009-06-17 10:11:00,1.77851,1.77868,1.77803,1.77868,266800000.0
2009-06-17 10:12:00,1.77863,1.77881,1.77819,1.77844,189600000.0
2009-06-17 10:13:00,1.77852,1.77877,1.77807,1.77874,296000000.0
2009-06-17 10:14:00,1.77863,1.77922,1.77842,1.77878,185800000.0
2009-06-17 10:15:00,1.77887,1.77937,1.77863,1.77905,216000000.0
2009-06-17 10:16:00,1.77912,1.77974,1.77878,1.77974,196400000.0
2009-06-17 10:17:00,1.77976,1.78003,1.77939,1.77983,224800000.0
2009-06-17 10:18:00,1.78004,1.78004,1.77886,1.77913,287000000.0
2009-06-17 10:19:00,1.77924,1.77955,1.77887,1.77914,228600000.0
2009-06-17 10:20:00,1.77925,1.77939,1.7788,1.7792,264000000.0
2009-06-17 10:21:00,1.77906,1.77945,1.77881,1.779,329800000.0
2009-06-17 10:22:00,1.77882,1.77982,1.7788,1.77964,268800000.0
2009-06-17 10:23:00,1.77985,1.77989,1.77904,1.77961,352400000.0
2009-06-17 10:24:00,1.77954,1.77964,1.77894,1.77934,162600000.0
2009-06-17 10:25:00,1.77937,1.77992,1.77912,1.77935,217400000.0
2009-06-17 10:26:00,1.77942,1.7798,1.77933,1.7794,224400000.0
2009-06-17 10:27:00,1.77957,1.77993,1.77924,1.77963,229200000.0
2009-06-17 10:28:00,1.77951,1.77996,1.77938,1.7796,163600000.0
2009-06-17 10:29:00,1.77924,1.78009,1.77924,1.78004,133400000.0
2009-06-17 10:30:00,1.78045,1.78519,1.78018,1.78371,262600000.0
2009-06-17 10:31:00,1.78401,1.78449,1.78286,1.78371,330000000.0
2009-06-17 10:32:00,1.78371,1.7838,1.7829,1.7834,256600000.0
2009-06-17 10:33:00,1.78352,1.78364,1.78277,1.78317,319400000.0
2009-06-17 10:34:00,1.78265,1.78269,1.7803,1.78098,264000000.0
2009-06-17 10:35:00,1.78104,1.78124,1.77927,1.77997,234400000.0
2009-06-17 10:36:00,1.78025,1.78025,1.77934,1.77986,288800000.0
2009-06-17 10:37:00,1.78007,1.78047,1.77972,1.7799,284200000.0
2009-06-17 10:38:00,1.77996,1.78026,1.77853,1.77867,214000000.0
2009-06-17 10:39:00,1.77838,1.77877,1.77642,1.77737,251200000.0
2009-06-17 10:40:00,1.77721,1.77743,1.77588,1.77653,269800000.0
2009-06-17 10:41:00,1.77639,1.77699,1.77565,1.77685,312600000.0
2009-06-17 10:42:00,1.77715,1.77775,1.77688,1.77768,131800000.0
2009-06-17 10:43:00,1.77782,1.77858,1.77754,1.77795,172800000.0
2009-06-17 10:44:00,1.77823,1.77823,1.77665,1.77691,246600000.0
2009-06-17 10:45:00,1.77662,1.77703,1.77549,1.77615,210800000.0
2009-06-17 10:46:00,1.77616,1.77689,1.77557,1.77639,162000000.0
2009-06-17 10:47:00,1.77625,1.77769,1.77598,1.77619,197600000.0
2009-06-17 10:48:00,1.77642,1.77725,1.77613,1.77648,273400000.0
2009-06-17 10:49:00,1.77703,1.77747,1.77664,1.77724,254800000.0
2009-06-17 10:50:00,1.77703,1.77764,1.77691,1.77757,223000000.0
2009-06-17 10:51:00,1.77764,1.77781,1.77701,1.7774,250000000.0
2009-06-17 10:52:00,1.77765,1.77795,1.77735,1.77735,242600000.0
2009-06-17 10:53:00,1.77764,1.77799,1.77737,1.77781,177600000.0
2009-06-17 10:54:00,1.77755,1.77806,1.77681,1.77682,337200000.0
2009-06-17 10:55:00,1.77693,1.77693,1.77581,1.7761,322000000.0
2009-06-17 10:56:00,1.77593,1.7763,1.77562,1.77605,313600000.0
2009-06-17 10:57:00,1.77621,1.77697,1.7761,1.77653,295200000.0
2009-06-17 10:58:00,1.77645,1.7772,1.77645,1.77717,212800000.0
2009-06-17 10:59:00,1.77713,1.77716,1.77641,1.7769,387000000.0
2009-06-17 11:00:00,1.77679,1.77719,1.77583,1.77622,351400000.0
2009-06-17 11:01:00,1.77604,1.77613,1.7754,1.77576,317400000.0
2009-06-17 11:02:00,1.77554,1.77574,1.7743,1.77526,354000000.0
2009-06-17 11:03:00,1.77518,1.77518,1.77369,1.77411,308800000.0
2009-06-17 11:04:00,1.77427,1.77458,1.77381,1.77436,356000000.0
2009-06-17 11:05:00,1.77448,1.77487,1.77387,1.77466,315400000.0
2009-06-17 11:06:00,1.77466,1.77496,1.77393,1.77487,362000000.0
2009-06-17 11:07:00,1.77494,1.77548,1.77468,1.77548,313200000.0
2009-06-17 11:08:00,1.77564,1.77596,1.77512,1.77596,367600000.0
2009-06-17 11:09:00,1.77606,1.77613,1.77562,1.77579,152400000.0
2009-06-17 11:10:00,1.77589,1.77609,1.77494,1.77515,185400000.0
2009-06-17 11:11:00,1.77525,1.77552,1.77483,1.77483,353800000.0
2009-06-17 11:12:00,1.77494,1.77502,1.77413,1.77427,347800000.0
2009-06-17 11:13:00,1.7742,1.77432,1.77251,1.77294,263000000.0
2009-06-17 11:14:00,1.77263,1.77313,1.77238,1.77246,270000000.0
2009-06-17 11:15:00,1.77231,1.77257,1.77139,1.77221,343200000.0
2009-06-17 11:16:00,1.77202,1.77251,1.77177,1.77219,245000000.0
2009-06-17 11:17:00,1.77241,1.77307,1.77223,1.77296,238200000.0
2009-06-17 11:18:00,1.77303,1.77303,1.77176,1.77257,307600000.0
2009-06-17 11:19:00,1.77272,1.77303,1.77244,1.77274,331600000.0
2009-06-17 11:20:00,1.77287,1.77334,1.7726,1.77332,176000000.0
2009-06-17 11:21:00,1.77309,1.77332,1.77216,1.7724,247000000.0
2009-06-17 11:22:00,1.77213,1.77257,1.77172,1.77202,339600000.0
2009-06-17 11:23:00,1.77212,1.77235,1.77174,1.77235,243000000.0
2009-06-17 11:24:00,1.77228,1.77287,1.77203,1.77229,233200000.0
2009-06-17 11:25:00,1.77224,1.77255,1.77159,1.77197,277200000.0
2009-06-17 11:26:00,1.77185,1.77215,1.77134,1.77189,267600000.0
2009-06-17 11:27:00,1.77174,1.77198,1.77106,1.77132,357000000.0
2009-06-17 11:28:00,1.77133,1.77162,1.77072,1.77162,438200000.0
2009-06-17 11:29:00,1.77166,1.77223,1.77119,1.77159,277400000.0
2009-06-17 11:30:00,1.77145,1.77197,1.77145,1.77176,183600000.0
2009-06-17 11:31:00,1.77155,1.7721,1.77123,1.77164,395600000.0
2009-06-17 11:32:00,1.77158,1.77233,1.77155,1.77233,246000000.0
2009-06-17 11:33:00,1.7723,1.77258,1.77197,1.77243,315400000.0
2009-06-17 11:34:00,1.77225,1.77268,1.77176,1.77233,291800000.0
2009-06-17 11:35:00,1.77247,1.77278,1.77204,1.77237,256600000.0
2009-06-17 11:36:00,1.77204,1.77227,1.7713,1.77177,350000000.0
2009-06-17 11:37:00,1.7715,1.77204,1.77109,1.77137,344400000.0
2009-06-17 11:38:00,1.77118,1.77161,1.77091,1.7711,345200000.0
2009-06-17 11:39:00,1.77086,1.77102,1.76951,1.77032,379600000.0
2009-06-17 11:40:00,1.77031,1.77049,1.76964,1.7701,401200000.0
2009-06-17 11:41:00,1.77026,1.77044,1.76983,1.77013,302200000.0
2009-06-17 11:42:00,1.77019,1.77074,1.77007,1.77057,289000000.0
2009-06-17 11:43:00,1.77067,1.77142,1.77043,1.77142,304800000.0
2009-06-17 11:44:00,1.77139,1.7718,1.77063,1.77118,347000000.0
2009-06-17 11:45:00,1.77141,1.77203,1.77124,1.77161,252200000.0
2009-06-17 11:46:00,1.77185,1.77189,1.77132,1.77175,311600000.0
2009-06-17 11:47:00,1.77181,1.77184,1.77084,1.77113,368800000.0
2009-06-17 11:48:00,1.77101,1.77162,1.77063,1.77162,326800000.0
2009-06-17 11:49:00,1.77183,1.77192,1.7711,1.77173,278600000.0
2009-06-17 11:50:00,1.77168,1.77211,1.77123,1.77169,355400000.0
2009-06-17 11:51:00,1.77202,1.77239,1.77159,1.77202,373400000.0
2009-06-17 11:52:00,1.77204,1.77217,1.77154,1.77188,398200000.0
2009-06-17 11:53:00,1.7719,1.77216,1.77154,1.77194,421600000.0
2009-06-17 11:54:00,1.7718,1.77229,1.77149,1.77168,233200000.0
2009-06-17 11:55:00,1.77181,1.77183,1.77142,1.77153,35000000.0
2009-06-17 11:56:00,1.77129,1.77194,1.7712,1.77179,30600000.0
2009-06-17 11:57:00,1.77182,1.77207,1.77148,1.77192,17600000.0
2009-06-17 11:58:00,1.77186,1.77197,1.77148,1.77191,25200000.0
2009-06-17 11:59:00,1.7721,1.77241,1.77173,1.77211,21200000.0
2009-06-17 12:00:00,1.77207,1.77248,1.77196,1.77233,34600000.0
2009-06-17 12:01:00,1.77214,1.77232,1.77181,1.77181,35000000.0
2009-06-17 12:02:00,1.77211,1.77232,1.77171,1.77222,31000000.0
2009-06-17 12:03:00,1.77237,1.77237,1.77178,1.77195,23000000.0
2009-06-17 12:04:00,1.77222,1.77237,1.77161,1.77222,37200000.0
2009-06-17 12:05:00,1.772,1.77312,1.77192,1.77312,33000000.0
2009-06-17 12:06:00,1.77294,1.77294,1.7723,1.7723,15000000.0
2009-06-17 12:07:00,1.77219,1.77246,1.77193,1.77219,20000000.0
2009-06-17 12:08:00,1.77168,1.77209,1.77158,1.77203,33000000.0
2009-06-17 12:09:00,1.77232,1.77232,1.77164,1.77197,41800000.0
2009-06-17 12:10:00,1.77227,1.77242,1.7719,1.77214,21400000.0
2009-06-17 12:11:00,1.77175,1.77202,1.77153,1.77185,34000000.0
2009-06-17 12:12:00,1.77154,1.77206,1.77146,1.77165,32000000.0
2009-06-17 12:13:00,1.77161,1.77218,1.77156,1.77191,21200000.0
2009-06-17 12:14:00,1.77149,1.77208,1.77149,1.77166,22800000.0
2009-06-17 12:15:00,1.77131,1.77199,1.77128,1.77199,34800000.0
2009-06-17 12:16:00,1.77146,1.77271,1.77146,1.77266,15000000.0
2009-06-17 12:17:00,1.77233,1.77261,1.77217,1.77229,25400000.0
2009-06-17 12:18:00,1.77227,1.7725,1.77171,1.77203,25600000.0
2009-06-17 12:19:00,1.77215,1.77226,1.77202,1.77202,21400000.0
2009-06-17 12:20:00,1.77239,1.77246,1.7721,1.77242,27600000.0
2009-06-17 12:21:00,1.77228,1.77263,1.77202,1.77244,25600000.0
2009-06-17 12:22:00,1.77273,1.77289,1.77233,1.77287,18000000.0
2009-06-17 12:23:00,1.77329,1.77335,1.77285,1.77306,31600000.0
2009-06-17 12:24:00,1.77286,1.7732,1.77273,1.77285,27800000.0
2009-06-17 12:25:00,1.77306,1.77347,1.77276,1.77347,23400000.0
2009-06-17 12:26:00,1.77369,1.77406,1.77328,1.77375,31000000.0
2009-06-17 12:27:00,1.77399,1.77429,1.77388,1.77421,20200000.0
2009-06-17 12:28:00,1.77435,1.77435,1.77381,1.77395,19000000.0
2009-06-17 12:29:00,1.77409,1.77422,1.77337,1.77337,11400000.0
2009-06-17 12:30:00,1.77327,1.77348,1.77307,1.77348,20400000.0
2009-06-17 12:31:00,1.77347,1.77361,1.77286,1.77316,38000000.0
2009-06-17 12:32:00,1.77335,1.7734,1.77233,1.77233,27600000.0
2009-06-17 12:33:00,1.77231,1.77264,1.77212,1.77239,19200000.0
2009-06-17 12:34:00,1.77241,1.77267,1.77221,1.77261,18600000.0
2009-06-17 12:35:00,1.77235,1.77242,1.77126,1.77186,26800000.0
2009-06-17 12:36:00,1.77194,1.77194,1.77107,1.77135,18800000.0
2009-06-17 12:37:00,1.77109,1.77131,1.77085,1.77112,26200000.0
2009-06-17 12:38:00,1.77085,1.77112,1.77055,1.77093,38200000.0
2009-06-17 12:39:00,1.77067,1.77067,1.76945,1.76945,26800000.0
2009-06-17 12:40:00,1.7689,1.76939,1.76879,1.76913,25600000.0
2009-06-17 12:41:00,1.76902,1.76958,1.76864,1.76949,18600000.0
2009-06-17 12:42:00,1.76954,1.76986,1.76933,1.76941,20000000.0
2009-06-17 12:43:00,1.76933,1.76968,1.76915,1.76937,19200000.0
2009-06-17 12:44:00,1.76938,1.76953,1.76892,1.76893,16200000.0
2009-06-17 12:45:00,1.76942,1.76963,1.76919,1.76933,20200000.0
2009-06-17 12:46:00,1.76912,1.76948,1.76897,1.76944,22400000.0
2009-06-17 12:47:00,1.76913,1.76962,1.76862,1.76899,32600000.0
2009-06-17 12:48:00,1.76891,1.76901,1.76826,1.76891,27200000.0
2009-06-17 12:49:00,1.76899,1.76907,1.76798,1.76798,24400000.0
2009-06-17 12:50:00,1.7684,1.76855,1.76813,1.76823,15200000.0
2009-06-17 12:51:00,1.76829,1.7689,1.76818,1.76865,39000000.0
2009-06-17 12:52:00,1.76875,1.76916,1.76845,1.76916,27000000.0
2009-06-17 12:53:00,1.76952,1.77039,1.76952,1.77039,24000000.0
2009-06-17 12:54:00,1.77055,1.77078,1.7703,1.77078,28600000.0
2009-06-17 12:55:00,1.77051,1.77112,1.77028,1.7711,17400000.0
2009-06-17 12:56:00,1.7708,1.77082,1.77023,1.77026,19400000.0
2009-06-17 12:57:00,1.77071,1.77081,1.77007,1.7705,25800000.0
2009-06-17 12:58:00,1.77099,1.77109,1.77052,1.77104,31400000.0
2009-06-17 12:59:00,1.77099,1.77099,1.76941,1.76945,15800000.0
2009-06-17 13:00:00,1.76995,1.77024,1.76929,1.77024,27800000.0
2009-06-17 13:01:00,1.77013,1.77119,1.77013,1.77109,17800000.0
2009-06-17 13:02:00,1.77121,1.77121,1.77039,1.77049,20400000.0
2009-06-17 13:03:00,1.77037,1.7704,1.76926,1.76926,28000000.0
2009-06-17 13:04:00,1.76954,1.76974,1.76905,1.76945,25600000.0
2009-06-17 13:05:00,1.76949,1.76977,1.76926,1.76953,21400000.0
2009-06-17 13:06:00,1.76946,1.76974,1.76934,1.76956,29800000.0
2009-06-17 13:07:00,1.76973,1.76977,1.76904,1.76911,32200000.0
2009-06-17 13:08:00,1.76945,1.76947,1.76916,1.76941,24200000.0
2009-06-17 13:09:00,1.76952,1.7696,1.76884,1.76884,20800000.0
2009-06-17 13:10:00,1.76884,1.76921,1.76877,1.76892,22200000.0
2009-06-17 13:11:00,1.76914,1.76926,1.76892,1.76906,35400000.0
2009-06-17 13:12:00,1.76915,1.76923,1.76863,1.76896,24400000.0
2009-06-17 13:13:00,1.76922,1.76942,1.76897,1.76942,24600000.0
2009-06-17 13:14:00,1.76924,1.76963,1.76913,1.76958,29400000.0
2009-06-17 13:15:00,1.76948,1.76999,1.76937,1.76996,28800000.0
2009-06-17 13:16:00,1.76938,1.76963,1.76882,1.76882,16400000.0
2009-06-17 13:17:00,1.76865,1.76942,1.76855,1.76938,16200000.0
2009-06-17 13:18:00,1.76935,1.77017,1.76935,1.76994,12800000.0
2009-06-17 13:19:00,1.77006,1.77022,1.76952,1.76998,26800000.0
2009-06-17 13:20:00,1.76962,1.77006,1.7695,1.76984,24000000.0
2009-06-17 13:21:00,1.7698,1.77032,1.76956,1.76956,34800000.0
2009-06-17 13:22:00,1.76949,1.77013,1.76942,1.77002,20000000.0
2009-06-17 13:23:00,1.76999,1.77008,1.76968,1.76984,28200000.0
2009-06-17 13:24:00,1.77012,1.77076,1.77011,1.77076,29800000.0
2009-06-17 13:25:00,1.7707,1.77083,1.77044,1.77062,24600000.0
2009-06-17 13:26:00,1.77066,1.77102,1.77066,1.77098,37000000.0
2009-06-17 13:27:00,1.77092,1.77135,1.77071,1.77091,40000000.0
2009-06-17 13:28:00,1.77045,1.77092,1.77023,1.77031,20800000.0
2009-06-17 13:29:00,1.77032,1.77072,1.77006,1.77072,18600000.0
2009-06-17 13:30:00,1.77075,1.77103,1.77046,1.77096,22400000.0
2009-06-17 13:31:00,1.77032,1.77095,1.77032,1.77064,24600000.0
2009-06-17 13:32:00,1.77089,1.77104,1.77056,1.77093,28400000.0
2009-06-17 13:33:00,1.77123,1.77142,1.77103,1.77119,27200000.0
2009-06-17 13:34:00,1.77114,1.77141,1.77077,1.77077,21000000.0
2009-06-17 13:35:00,1.7709,1.77139,1.77056,1.77139,28200000.0
2009-06-17 13:36:00,1.77086,1.77118,1.77076,1.77105,23000000.0
2009-06-17 13:37:00,1.77135,1.77154,1.77092,1.77154,22800000.0
2009-06-17 13:38:00,1.77154,1.77172,1.77099,1.77147,25200000.0
2009-06-17 13:39:00,1.77151,1.77163,1.77122,1.77126,32600000.0
2009-06-17 13:40:00,1.77103,1.77136,1.77091,1.77122,24800000.0
2009-06-17 13:41:00,1.77135,1.77137,1.77058,1.77059,15200000.0
2009-06-17 13:42:00,1.77073,1.77127,1.77058,1.77109,27000000.0
2009-06-17 13:43:00,1.77107,1.77112,1.77063,1.77076,16800000.0
2009-06-17 13:44:00,1.77043,1.77121,1.77042,1.77121,26000000.0
2009-06-17 13:45:00,1.77117,1.77134,1.77088,1.77109,38200000.0
2009-06-17 13:46:00,1.77082,1.77118,1.77071,1.77088,18200000.0
2009-06-17 13:47:00,1.77084,1.77091,1.77013,1.77077,29000000.0
2009-06-17 13:48:00,1.77117,1.77122,1.77051,1.7707,42600000.0
2009-06-17 13:49:00,1.77071,1.77091,1.7704,1.77052,21200000.0
2009-06-17 13:50:00,1.77039,1.77098,1.77026,1.77073,30800000.0
2009-06-17 13:51:00,1.77079,1.77088,1.77021,1.77068,25800000.0
2009-06-17 13:52:00,1.77006,1.77027,1.76973,1.76989,34400000.0
2009-06-17 13:53:00,1.76964,1.77026,1.76953,1.77024,21600000.0
2009-06-17 13:54:00,1.7701,1.7701,1.76945,1.76956,17000000.0
2009-06-17 13:55:00,1.76954,1.77026,1.76954,1.77023,29200000.0
2009-06-17 13:56:00,1.76978,1.77088,1.76978,1.77087,21400000.0
2009-06-17 13:57:00,1.77104,1.77104,1.77043,1.77062,27600000.0
2009-06-17 13:58:00,1.7706,1.7716,1.77049,1.7715,25600000.0
2009-06-17 13:59:00,1.77153,1.77153,1.77106,1.77135,37200000.0
2009-06-17 14:00:00,1.77108,1.77137,1.77084,1.77137,29400000.0
2009-06-17 14:01:00,1.77162,1.77167,1.77102,1.77118,22200000.0
2009-06-17 14:02:00,1.77102,1.77139,1.77079,1.77115,24800000.0
2009-06-17 14:03:00,1.77092,1.77124,1.77079,1.77085,22800000.0
2009-06-17 14:04:00,1.77067,1.77105,1.77036,1.7709,28000000.0
2009-06-17 14:05:00,1.77073,1.77099,1.77046,1.77099,18400000.0
2009-06-17 14:06:00,1.77095,1.77107,1.77046,1.7708,31000000.0
2009-06-17 14:07:00,1.77097,1.77123,1.77072,1.77123,29400000.0
2009-06-17 14:08:00,1.77135,1.77146,1.77117,1.77145,21600000.0
2009-06-17 14:09:00,1.77179,1.77179,1.7712,1.77156,25000000.0
2009-06-17 14:10:00,1.77147,1.77155,1.77073,1.77097,27200000.0
2009-06-17 14:11:00,1.77096,1.77142,1.7705,1.77142,15800000.0
2009-06-17 14:12:00,1.7714,1.7717,1.77118,1.77161,21000000.0
2009-06-17 14:13:00,1.77205,1.77211,1.77142,1.77191,28200000.0
2009-06-17 14:14:00,1.77155,1.7718,1.7712,1.77137,22800000.0
2009-06-17 14:15:00,1.77105,1.77135,1.77083,1.77133,25800000.0
2009-06-17 14:16:00,1.77131,1.77131,1.77088,1.77107,10600000.0
2009-06-17 14:17:00,1.77112,1.77143,1.77087,1.7713,21200000.0
2009-06-17 14:18:00,1.7709,1.77134,1.77071,1.77134,19200000.0
2009-06-17 14:19:00,1.77121,1.77132,1.7705,1.77051,26600000.0
2009-06-17 14:20:00,1.77101,1.77124,1.77071,1.77107,26400000.0
2009-06-17 14:21:00,1.77146,1.77146,1.77089,1.7711,37000000.0
2009-06-17 14:22:00,1.77079,1.77105,1.7706,1.77102,18600000.0
2009-06-17 14:23:00,1.77079,1.77113,1.77068,1.77113,10200000.0
2009-06-17 14:24:00,1.77098,1.77142,1.77083,1.77086,31400000.0
2009-06-17 14:25:00,1.77107,1.77146,1.77098,1.77131,15400000.0
2009-06-17 14:26:00,1.77082,1.77125,1.77034,1.77105,33200000.0
2009-06-17 14:27:00,1.77109,1.7714,1.77077,1.77104,32800000.0
2009-06-17 14:28:00,1.77089,1.77147,1.77065,1.77138,26200000.0
2009-06-17 14:29:00,1.77132,1.77154,1.77078,1.7712,11800000.0
2009-06-17 14:30:00,1.77072,1.77137,1.77038,1.77079,24400000.0
2009-06-17 14:31:00,1.77075,1.77117,1.7705,1.77105,27600000.0
2009-06-17 14:32:00,1.77084,1.77101,1.77001,1.77001,28400000.0
2009-06-17 14:33:00,1.77075,1.77101,1.77023,1.77085,31400000.0
2009-06-17 14:34:00,1.77085,1.77098,1.77042,1.77074,14200000.0
2009-06-17 14:35:00,1.77113,1.77114,1.77037,1.77057,22000000.0
2009-06-17 14:36:00,1.77073,1.77095,1.77044,1.77095,31800000.0
2009-06-17 14:37:00,1.77071,1.77071,1.77009,1.77019,17600000.0
2009-06-17 14:38:00,1.77022,1.77034,1.76973,1.76999,22000000.0
2009-06-17 14:39:00,1.77023,1.77023,1.76966,1.76987,30600000.0
2009-06-17 14:40:00,1.76978,1.77042,1.76962,1.77042,39400000.0
2009-06-17 14:41:00,1.77024,1.77024,1.76993,1.77012,21600000.0
2009-06-17 14:42:00,1.76998,1.77046,1.76996,1.77039,36400000.0
2009-06-17 14:43:00,1.77043,1.77043,1.7699,1.77041,28600000.0
2009-06-17 14:44:00,1.77042,1.77053,1.76995,1.77009,28400000.0
2009-06-17 14:45:00,1.76995,1.77024,1.76989,1.77016,18400000.0
2009-06-17 14:46:00,1.77005,1.77051,1.7698,1.77044,26800000.0
2009-06-17 14:47:00,1.77039,1.7707,1.77012,1.77059,33000000.0
2009-06-17 14:48:00,1.77016,1.77039,1.76997,1.77024,43000000.0
2009-06-17 14:49:00,1.77023,1.77067,1.77001,1.77067,20400000.0
2009-06-17 14:50:00,1.77066,1.77098,1.77026,1.77098,27600000.0
2009-06-17 14:51:00,1.77091,1.77238,1.77045,1.77208,20800000.0
2009-06-17 14:52:00,1.77231,1.77284,1.77217,1.77235,31600000.0
2009-06-17 14:53:00,1.77236,1.77244,1.77201,1.7723,18800000.0
2009-06-17 14:54:00,1.77231,1.77278,1.77214,1.77267,20000000.0
2009-06-17 14:55:00,1.77303,1.77327,1.77253,1.77303,28800000.0
2009-06-17 14:56:00,1.77325,1.77325,1.7719,1.77198,31400000.0
2009-06-17 14:57:00,1.77183,1.77233,1.77169,1.77212,24400000.0
2009-06-17 14:58:00,1.77154,1.77213,1.77145,1.77155,31600000.0
2009-06-17 14:59:00,1.77158,1.77223,1.77155,1.77223,19800000.0
2009-06-17 15:00:00,1.77185,1.7723,1.77175,1.77198,24000000.0
2009-06-17 15:01:00,1.77181,1.77181,1.77128,1.77166,20200000.0
2009-06-17 15:02:00,1.77138,1.77232,1.77128,1.77221,24200000.0
2009-06-17 15:03:00,1.77204,1.7723,1.7718,1.77194,21400000.0
2009-06-17 15:04:00,1.77227,1.7725,1.77177,1.77192,33200000.0
2009-06-17 15:05:00,1.77144,1.77172,1.77108,1.7713,20600000.0
2009-06-17 15:06:00,1.7715,1.7715,1.77035,1.77035,16600000.0
2009-06-17 15:07:00,1.77066,1.7712,1.77049,1.7712,24000000.0
2009-06-17 15:08:00,1.77106,1.77118,1.77061,1.7708,31400000.0
2009-06-17 15:09:00,1.77097,1.77135,1.77097,1.77111,27200000.0
2009-06-17 15:10:00,1.77139,1.7716,1.77115,1.77157,11000000.0
2009-06-17 15:11:00,1.77145,1.77147,1.77102,1.77122,15200000.0
2009-06-17 15:12:00,1.7712,1.7712,1.77023,1.77078,27000000.0
2009-06-17 15:13:00,1.77102,1.77103,1.77016,1.77071,36600000.0
2009-06-17 15:14:00,1.77074,1.77074,1.77016,1.7706,29000000.0
2009-06-17 15:15:00,1.77084,1.77094,1.77038,1.77083,17800000.0
2009-06-17 15:16:00,1.77092,1.77114,1.77009,1.77036,24200000.0
2009-06-17 15:17:00,1.77034,1.77056,1.77011,1.77049,18600000.0
2009-06-17 15:18:00,1.7703,1.77039,1.76988,1.77007,22400000.0
2009-06-17 15:19:00,1.7701,1.7701,1.76959,1.76995,28000000.0
2009-06-17 15:20:00,1.76994,1.77025,1.76954,1.77012,38600000.0
2009-06-17 15:21:00,1.77026,1.77043,1.76993,1.7703,24800000.0
2009-06-17 15:22:00,1.77005,1.77079,1.77004,1.77049,15400000.0
2009-06-17 15:23:00,1.77012,1.77031,1.76997,1.77023,21600000.0
2009-06-17 15:24:00,1.77017,1.77054,1.76997,1.77054,23200000.0
2009-06-17 15:25:00,1.77042,1.77066,1.7703,1.77042,24600000.0
2009-06-17 15:26:00,1.77003,1.77042,1.76974,1.7703,31600000.0
2009-06-17 15:27:00,1.77012,1.77026,1.76979,1.77026,16400000.0
2009-06-17 15:28:00,1.77015,1.7702,1.76981,1.77019,35600000.0
2009-06-17 15:29:00,1.77001,1.77002,1.7697,1.7699,29200000.0
2009-06-17 15:30:00,1.7698,1.77008,1.76958,1.77004,31200000.0
2009-06-17 15:31:00,1.7696,1.76986,1.76941,1.7695,40800000.0
2009-06-17 15:32:00,1.76942,1.76969,1.76894,1.76925,22400000.0
2009-06-17 15:33:00,1.7693,1.76956,1.76911,1.76938,21600000.0
2009-06-17 15:34:00,1.76905,1.76936,1.76897,1.76912,26600000.0
2009-06-17 15:35:00,1.76953,1.76967,1.76906,1.76924,21000000.0
2009-06-17 15:36:00,1.76905,1.7696,1.76876,1.76932,47400000.0
2009-06-17 15:37:00,1.76955,1.76962,1.76902,1.76952,18400000.0
2009-06-17 15:38:00,1.76917,1.76961,1.76889,1.76937,24400000.0
2009-06-17 15:39:00,1.7695,1.76975,1.76901,1.76974,29000000.0
2009-06-17 15:40:00,1.76956,1.76984,1.76938,1.76953,27200000.0
2009-06-17 15:41:00,1.76938,1.76952,1.76907,1.76932,18000000.0
2009-06-17 15:42:00,1.76922,1.7694,1.76904,1.7694,34800000.0
2009-06-17 15:43:00,1.76945,1.76945,1.76892,1.76919,19600000.0
2009-06-17 15:44:00,1.76911,1.7693,1.76907,1.7693,17000000.0
2009-06-17 15:45:00,1.76897,1.76936,1.76868,1.76908,25200000.0
2009-06-17 15:46:00,1.76881,1.76898,1.76832,1.76861,25200000.0
2009-06-17 15:47:00,1.76904,1.7691,1.76829,1.76845,29800000.0
2009-06-17 15:48:00,1.76887,1.76906,1.76828,1.76846,21200000.0
2009-06-17 15:49:00,1.76799,1.76841,1.7678,1.76836,19400000.0
2009-06-17 15:50:00,1.76813,1.76827,1.76708,1.76759,30000000.0
2009-06-17 15:51:00,1.76726,1.76793,1.76707,1.76778,22600000.0
2009-06-17 15:52:00,1.7679,1.76831,1.76733,1.76831,25800000.0
2009-06-17 15:53:00,1.76853,1.76853,1.76804,1.76852,27400000.0
2009-06-17 15:54:00,1.76854,1.7689,1.76817,1.76839,25800000.0
2009-06-17 15:55:00,1.76844,1.76864,1.76785,1.76794,31600000.0
2009-06-17 15:56:00,1.7677,1.76796,1.76747,1.76769,27600000.0
2009-06-17 15:57:00,1.7677,1.7677,1.76693,1.76738,23400000.0
2009-06-17 15:58:00,1.76704,1.76736,1.76688,1.76702,28000000.0
2009-06-17 15:59:00,1.76717,1.76727,1.76636,1.76658,25200000.0
2009-06-17 16:00:00,1.76634,1.76673,1.76597,1.76597,34400000.0
2009-06-17 16:01:00,1.76618,1.76699,1.76617,1.76661,27800000.0
2009-06-17 16:02:00,1.76665,1.76749,1.76646,1.76749,17000000.0
2009-06-17 16:03:00,1.76739,1.76742,1.76657,1.76669,23800000.0
2009-06-17 16:04:00,1.7661,1.76634,1.76578,1.76596,17600000.0
2009-06-17 16:05:00,1.76598,1.76606,1.76549,1.76578,35400000.0
2009-06-17 16:06:00,1.76556,1.76608,1.76523,1.76608,15200000.0
2009-06-17 16:07:00,1.76586,1.76666,1.7658,1.76662,27400000.0
2009-06-17 16:08:00,1.76685,1.76728,1.76671,1.76728,29000000.0
2009-06-17 16:09:00,1.76741,1.76769,1.76694,1.76769,19400000.0
2009-06-17 16:10:00,1.76753,1.7677,1.76691,1.76691,23800000.0
2009-06-17 16:11:00,1.76674,1.76717,1.76646,1.76709,15800000.0
2009-06-17 16:12:00,1.76702,1.76714,1.76669,1.76701,17400000.0
2009-06-17 16:13:00,1.76721,1.76726,1.76666,1.76694,30000000.0
2009-06-17 16:14:00,1.76698,1.76745,1.76663,1.76745,19400000.0
2009-06-17 16:15:00,1.76758,1.76758,1.76707,1.76753,31400000.0
2009-06-17 16:16:00,1.76763,1.76772,1.76705,1.76751,39200000.0
2009-06-17 16:17:00,1.76748,1.76781,1.76734,1.76768,26600000.0
2009-06-17 16:18:00,1.76718,1.76755,1.76701,1.76731,20600000.0
2009-06-17 16:19:00,1.76738,1.76756,1.76686,1.76727,24400000.0
2009-06-17 16:20:00,1.76752,1.76752,1.7668,1.76707,19600000.0
2009-06-17 16:21:00,1.76722,1.76735,1.76671,1.76695,23200000.0
2009-06-17 16:22:00,1.76709,1.76715,1.76661,1.76689,18600000.0
2009-06-17 16:23:00,1.76666,1.76675,1.76635,1.76635,22400000.0
2009-06-17 16:24:00,1.76613,1.76694,1.76606,1.76656,27800000.0
2009-06-17 16:25:00,1.76688,1.76688,1.76626,1.76638,28400000.0
2009-06-17 16:26:00,1.76662,1.76662,1.76567,1.76567,27800000.0
2009-06-17 16:27:00,1.7658,1.76634,1.76564,1.76604,26200000.0
2009-06-17 16:28:00,1.76628,1.76649,1.7659,1.76634,26800000.0
2009-06-17 16:29:00,1.76606,1.76622,1.76586,1.76604,21800000.0
2009-06-17 16:30:00,1.76595,1.76688,1.76581,1.76688,20800000.0
2009-06-17 16:31:00,1.76667,1.76748,1.76648,1.76738,22400000.0
2009-06-17 16:32:00,1.76724,1.76748,1.76697,1.76725,26600000.0
2009-06-17 16:33:00,1.76747,1.76747,1.76655,1.76684,31200000.0
2009-06-17 16:34:00,1.76678,1.76802,1.76667,1.76787,37600000.0
2009-06-17 16:35:00,1.7677,1.76783,1.7669,1.76723,17000000.0
2009-06-17 16:36:00,1.76738,1.76747,1.76688,1.76737,33600000.0
2009-06-17 16:37:00,1.76763,1.76857,1.76721,1.76857,27200000.0
2009-06-17 16:38:00,1.76817,1.76863,1.76789,1.76852,16400000.0
2009-06-17 16:39:00,1.76847,1.76847,1.76792,1.76802,13200000.0
2009-06-17 16:40:00,1.76814,1.76839,1.7675,1.76811,20200000.0
2009-06-17 16:41:00,1.7684,1.76852,1.76799,1.768,41400000.0
2009-06-17 16:42:00,1.76821,1.76828,1.76746,1.76761,18400000.0
2009-06-17 16:43:00,1.76784,1.76788,1.76742,1.76774,34400000.0
2009-06-17 16:44:00,1.7677,1.76845,1.76763,1.76835,29600000.0
2009-06-17 16:45:00,1.76847,1.76889,1.76825,1.76874,30000000.0
2009-06-17 16:46:00,1.76849,1.76873,1.76821,1.76854,25600000.0
2009-06-17 16:47:00,1.76877,1.76888,1.7683,1.76888,19600000.0
2009-06-17 16:48:00,1.76871,1.76871,1.76818,1.76843,19800000.0
2009-06-17 16:49:00,1.7685,1.76965,1.76832,1.76964,28400000.0
2009-06-17 16:50:00,1.76988,1.77001,1.76932,1.7698,32000000.0
2009-06-17 16:51:00,1.76953,1.77015,1.76948,1.77015,28800000.0
2009-06-17 16:52:00,1.7699,1.77015,1.7698,1.76983,17200000.0
2009-06-17 16:53:00,1.76998,1.77006,1.76949,1.76986,25200000.0
2009-06-17 16:54:00,1.76981,1.77015,1.76971,1.76999,22600000.0
2009-06-17 16:55:00,1.76968,1.77034,1.76963,1.77002,22200000.0
2009-06-17 16:56:00,1.76993,1.77014,1.76955,1.76991,23400000.0
2009-06-17 16:57:00,1.76941,1.7699,1.76896,1.76896,35400000.0
2009-06-17 16:58:00,1.76846,1.76899,1.7683,1.76839,19600000.0
2009-06-17 16:59:00,1.76775,1.76864,1.76775,1.76823,25800000.0
2009-06-17 17:00:00,1.76785,1.76838,1.7678,1.76812,22600000.0
2009-06-17 17:01:00,1.7684,1.76853,1.76798,1.7684,17600000.0
2009-06-17 17:02:00,1.76847,1.76979,1.76847,1.76964,22400000.0
2009-06-17 17:03:00,1.76935,1.76945,1.76888,1.76888,22400000.0
2009-06-17 17:04:00,1.76863,1.76946,1.76855,1.76933,26400000.0
2009-06-17 17:05:00,1.76898,1.76951,1.76853,1.76916,27400000.0
2009-06-17 17:06:00,1.7693,1.76939,1.76732,1.76755,15200000.0
2009-06-17 17:07:00,1.76779,1.76817,1.76709,1.76741,35000000.0
2009-06-17 17:08:00,1.76704,1.76773,1.76704,1.76773,33600000.0
2009-06-17 17:09:00,1.76789,1.76803,1.76728,1.76747,25000000.0
2009-06-17 17:10:00,1.7676,1.76801,1.76735,1.76753,17200000.0
2009-06-17 17:11:00,1.76788,1.76894,1.76764,1.7688,21000000.0
2009-06-17 17:12:00,1.76864,1.76884,1.76827,1.76844,25200000.0
2009-06-17 17:13:00,1.76855,1.76869,1.76783,1.76823,25200000.0
2009-06-17 17:14:00,1.76847,1.76882,1.76828,1.7687,29400000.0
2009-06-17 17:15:00,1.76864,1.76917,1.76853,1.76917,17200000.0
2009-06-17 17:16:00,1.76922,1.76922,1.76855,1.7688,27400000.0
2009-06-17 17:17:00,1.76919,1.76919,1.76827,1.76871,18200000.0
2009-06-17 17:18:00,1.76892,1.76936,1.76861,1.76936,36800000.0
2009-06-17 17:19:00,1.76971,1.76971,1.76889,1.76935,24000000.0
2009-06-17 17:20:00,1.76927,1.76977,1.76914,1.76975,30200000.0
2009-06-17 17:21:00,1.77002,1.77002,1.76931,1.76978,23000000.0
2009-06-17 17:22:00,1.76976,1.77003,1.76957,1.76981,26600000.0
2009-06-17 17:23:00,1.76971,1.76971,1.76874,1.76898,27400000.0
2009-06-17 17:24:00,1.7691,1.76948,1.76886,1.76905,17600000.0
2009-06-17 17:25:00,1.76946,1.7697,1.769,1.76957,29600000.0
2009-06-17 17:26:00,1.76922,1.76961,1.76909,1.76959,22400000.0
2009-06-17 17:27:00,1.76977,1.77001,1.76935,1.7696,25000000.0
2009-06-17 17:28:00,1.7696,1.76988,1.76931,1.76964,31800000.0
2009-06-17 17:29:00,1.76959,1.76997,1.76937,1.76975,24800000.0
2009-06-17 17:30:00,1.76958,1.7703,1.7695,1.77015,29600000.0
2009-06-17 17:31:00,1.77004,1.77034,1.76988,1.7703,20000000.0
2009-06-17 17:32:00,1.77022,1.77029,1.76977,1.76999,36800000.0
2009-06-17 17:33:00,1.77004,1.77016,1.76987,1.77003,15400000.0
2009-06-17 17:34:00,1.77007,1.77012,1.76961,1.76971,17000000.0
2009-06-17 17:35:00,1.76991,1.76991,1.76953,1.76968,13000000.0
2009-06-17 17:36:00,1.76952,1.76966,1.76925,1.76963,40000000.0
2009-06-17 17:37:00,1.76965,1.76984,1.76922,1.76958,16200000.0
2009-06-17 17:38:00,1.76927,1.76957,1.76915,1.76953,36600000.0
2009-06-17 17:39:00,1.76919,1.76952,1.76885,1.76938,18400000.0
2009-06-17 17:40:00,1.76907,1.7695,1.7689,1.76945,25800000.0
2009-06-17 17:41:00,1.7695,1.76961,1.76899,1.76923,36400000.0
2009-06-17 17:42:00,1.76891,1.7693,1.76877,1.76909,31800000.0
2009-06-17 17:43:00,1.76923,1.76978,1.76898,1.76934,28800000.0
2009-06-17 17:44:00,1.76964,1.76982,1.76898,1.76922,23800000.0
2009-06-17 17:45:00,1.76962,1.76975,1.76935,1.76967,32400000.0
2009-06-17 17:46:00,1.76927,1.76964,1.76917,1.76939,31800000.0
2009-06-17 17:47:00,1.76922,1.76938,1.76849,1.76862,25400000.0
2009-06-17 17:48:00,1.76884,1.76891,1.7683,1.76852,17000000.0
2009-06-17 17:49:00,1.76901,1.76909,1.76867,1.76883,22400000.0
2009-06-17 17:50:00,1.76913,1.76914,1.76872,1.76914,31400000.0
2009-06-17 17:51:00,1.76919,1.76939,1.76886,1.76926,25800000.0
2009-06-17 17:52:00,1.76943,1.76978,1.76902,1.76918,16800000.0
2009-06-17 17:53:00,1.76979,1.76983,1.76925,1.76971,15800000.0
2009-06-17 17:54:00,1.76988,1.76995,1.76948,1.76977,30800000.0
2009-06-17 17:55:00,1.77007,1.77016,1.76924,1.76943,21200000.0
2009-06-17 17:56:00,1.7697,1.76979,1.76943,1.7696,36000000.0
2009-06-17 17:57:00,1.76983,1.76984,1.76935,1.76953,19600000.0
2009-06-17 17:58:00,1.76968,1.77041,1.76964,1.77006,27600000.0
2009-06-17 17:59:00,1.77013,1.77076,1.76999,1.77011,21400000.0
2009-06-17 18:00:00,1.77052,1.77064,1.76994,1.77056,27000000.0
2009-06-17 18:01:00,1.77075,1.77088,1.77028,1.77061,33000000.0
2009-06-17 18:02:00,1.77081,1.77092,1.7703,1.77088,32000000.0
2009-06-17 18:03:00,1.7706,1.77102,1.77052,1.77087,36000000.0
2009-06-17 18:04:00,1.77095,1.77125,1.77049,1.7709,25600000.0
2009-06-17 18:05:00,1.77114,1.77143,1.77101,1.77143,26000000.0
2009-06-17 18:06:00,1.77125,1.77137,1.77067,1.77099,18600000.0
2009-06-17 18:07:00,1.77129,1.77149,1.77097,1.77121,26400000.0
2009-06-17 18:08:00,1.77142,1.77163,1.77092,1.77155,33400000.0
2009-06-17 18:09:00,1.77123,1.77154,1.77121,1.77143,17200000.0
2009-06-17 18:10:00,1.7713,1.77141,1.77093,1.77109,24600000.0
2009-06-17 18:11:00,1.77164,1.77172,1.77098,1.77161,28400000.0
2009-06-17 18:12:00,1.77164,1.77172,1.77135,1.77161,18600000.0
2009-06-17 18:13:00,1.77125,1.77162,1.77106,1.77111,31600000.0
2009-06-17 18:14:00,1.77096,1.77167,1.77092,1.77161,32000000.0
2009-06-17 18:15:00,1.77167,1.77182,1.77144,1.77162,28800000.0
2009-06-17 18:16:00,1.77147,1.77159,1.77121,1.77159,27000000.0
2009-06-17 18:17:00,1.77183,1.77197,1.77141,1.77168,20400000.0
2009-06-17 18:18:00,1.77175,1.77228,1.7714,1.77205,25800000.0
2009-06-17 18:19:00,1.77151,1.7723,1.77137,1.7721,37200000.0
2009-06-17 18:20:00,1.77169,1.77187,1.77139,1.77158,25400000.0
2009-06-17 18:21:00,1.7716,1.77162,1.7713,1.77133,24800000.0
2009-06-17 18:22:00,1.77118,1.7719,1.77098,1.7719,21800000.0
2009-06-17 18:23:00,1.77168,1.77257,1.77168,1.77217,25600000.0
2009-06-17 18:24:00,1.77226,1.77231,1.77181,1.77209,19800000.0
2009-06-17 18:25:00,1.77253,1.7728,1.77235,1.7728,12800000.0
2009-06-17 18:26:00,1.77243,1.77302,1.77237,1.77292,27400000.0
2009-06-17 18:27:00,1.77282,1.77299,1.77224,1.77251,28400000.0
2009-06-17 18:28:00,1.77238,1.77277,1.77227,1.77256,21600000.0
2009-06-17 18:29:00,1.77244,1.77265,1.7721,1.77224,29200000.0
2009-06-17 18:30:00,1.77227,1.77274,1.77217,1.77272,21800000.0
2009-06-17 18:31:00,1.77266,1.77266,1.77235,1.77265,20800000.0
2009-06-17 18:32:00,1.77251,1.77266,1.77218,1.77218,19200000.0
2009-06-17 18:33:00,1.77228,1.7731,1.77213,1.7731,27000000.0
2009-06-17 18:34:00,1.77292,1.77309,1.77267,1.77299,26400000.0
2009-06-17 18:35:00,1.77294,1.77294,1.77233,1.77256,17600000.0
2009-06-17 18:36:00,1.77229,1.77261,1.77192,1.772,26200000.0
2009-06-17 18:37:00,1.77222,1.77256,1.77164,1.77196,27800000.0
2009-06-17 18:38:00,1.77194,1.77224,1.77177,1.77224,13000000.0
2009-06-17 18:39:00,1.77237,1.77237,1.77157,1.7719,38200000.0
2009-06-17 18:40:00,1.77233,1.77248,1.77192,1.77207,23600000.0
2009-06-17 18:41:00,1.77209,1.77239,1.77189,1.77227,27200000.0
2009-06-17 18:42:00,1.77227,1.77238,1.77198,1.77219,17200000.0
2009-06-17 18:43:00,1.77242,1.77242,1.77186,1.77199,17600000.0
2009-06-17 18:44:00,1.7723,1.77242,1.77172,1.77234,33000000.0
2009-06-17 18:45:00,1.77226,1.77293,1.77217,1.77284,27600000.0
2009-06-17 18:46:00,1.77286,1.77301,1.77249,1.77281,16800000.0
2009-06-17 18:47:00,1.77284,1.77284,1.77186,1.77225,22400000.0
2009-06-17 18:48:00,1.77234,1.77247,1.77213,1.77246,19400000.0
2009-06-17 18:49:00,1.77249,1.77266,1.77213,1.77232,31000000.0
2009-06-17 18:50:00,1.77193,1.77223,1.77164,1.77188,16400000.0
2009-06-17 18:51:00,1.77169,1.77184,1.77123,1.7713,20200000.0
2009-06-17 18:52:00,1.77155,1.77174,1.77146,1.77172,14600000.0
2009-06-17 18:53:00,1.77197,1.77198,1.77099,1.77115,30200000.0
2009-06-17 18:54:00,1.77071,1.77109,1.77068,1.77084,19200000.0
2009-06-17 18:55:00,1.77092,1.77115,1.7704,1.77105,33200000.0
2009-06-17 18:56:00,1.77094,1.77159,1.77094,1.77156,23200000.0
2009-06-17 18:57:00,1.77153,1.77179,1.77119,1.77179,12000000.0
2009-06-17 18:58:00,1.77162,1.77185,1.77162,1.77166,21200000.0
2009-06-17 18:59:00,1.77152,1.7717,1.77102,1.7712,18200000.0
2009-06-17 19:00:00,1.771,1.77116,1.77073,1.77116,17000000.0
2009-06-17 19:01:00,1.77116,1.77134,1.77093,1.77129,18600000.0
2009-06-17 19:02:00,1.77112,1.77122,1.77076,1.77082,36600000.0
2009-06-17 19:03:00,1.77113,1.7712,1.77062,1.77104,26600000.0
2009-06-17 19:04:00,1.77082,1.77122,1.77074,1.77093,20400000.0
2009-06-17 19:05:00,1.77112,1.7713,1.77066,1.77111,21000000.0
2009-06-17 19:06:00,1.7711,1.77142,1.77076,1.77122,18800000.0
2009-06-17 19:07:00,1.77165,1.77188,1.77124,1.77145,28200000.0
2009-06-17 19:08:00,1.77142,1.77189,1.77125,1.77179,30600000.0
2009-06-17 19:09:00,1.77127,1.77179,1.77099,1.77099,34000000.0
2009-06-17 19:10:00,1.77079,1.77138,1.77079,1.77094,31800000.0
2009-06-17 19:11:00,1.77135,1.77136,1.77097,1.77108,24800000.0
2009-06-17 19:12:00,1.77128,1.77141,1.77074,1.77123,24000000.0
2009-06-17 19:13:00,1.77138,1.77162,1.77097,1.77162,27400000.0
2009-06-17 19:14:00,1.77136,1.77195,1.77121,1.77195,22000000.0
2009-06-17 19:15:00,1.77155,1.77185,1.77141,1.77185,24000000.0
2009-06-17 19:16:00,1.77151,1.77195,1.77147,1.77176,23000000.0
2009-06-17 19:17:00,1.77198,1.77198,1.77118,1.77152,32000000.0
2009-06-17 19:18:00,1.77132,1.77145,1.77088,1.77096,22400000.0
2009-06-17 19:19:00,1.77078,1.77132,1.77072,1.77119,49600000.0
2009-06-17 19:20:00,1.7705,1.771,1.77038,1.7708,25000000.0
2009-06-17 19:21:00,1.77079,1.77107,1.77059,1.77081,30000000.0
2009-06-17 19:22:00,1.77089,1.77089,1.77029,1.77031,32000000.0
2009-06-17 19:23:00,1.77041,1.77076,1.77017,1.77057,28000000.0
2009-06-17 19:24:00,1.77015,1.7705,1.76986,1.77025,31400000.0
2009-06-17 19:25:00,1.7704,1.77064,1.76986,1.76986,28200000.0
2009-06-17 19:26:00,1.76972,1.77033,1.76963,1.76972,44800000.0
2009-06-17 19:27:00,1.77,1.77053,1.76975,1.77053,29400000.0
2009-06-17 19:28:00,1.77013,1.7704,1.76991,1.77013,30600000.0
2009-06-17 19:29:00,1.77013,1.77039,1.76989,1.77006,23000000.0
2009-06-17 19:30:00,1.76998,1.77083,1.76996,1.77043,25800000.0
2009-06-17 19:31:00,1.77019,1.7707,1.77015,1.7705,22400000.0
2009-06-17 19:32:00,1.77011,1.77044,1.77004,1.77004,22800000.0
2009-06-17 19:33:00,1.76983,1.7702,1.76976,1.77006,24800000.0
2009-06-17 19:34:00,1.76977,1.76993,1.76945,1.76968,19800000.0
2009-06-17 19:35:00,1.76945,1.7695,1.76891,1.76926,31600000.0
2009-06-17 19:36:00,1.7689,1.76979,1.7689,1.76973,28000000.0
2009-06-17 19:37:00,1.76962,1.76974,1.76954,1.76961,21400000.0
2009-06-17 19:38:00,1.76966,1.77015,1.76949,1.76972,29200000.0
2009-06-17 19:39:00,1.76992,1.7704,1.76992,1.77025,29200000.0
2009-06-17 19:40:00,1.77004,1.77023,1.76978,1.77009,33200000.0
2009-06-17 19:41:00,1.77022,1.77031,1.76984,1.77006,20400000.0
2009-06-17 19:42:00,1.77041,1.7705,1.76975,1.77034,28600000.0
2009-06-17 19:43:00,1.77009,1.7703,1.76977,1.76993,20800000.0
2009-06-17 19:44:00,1.76977,1.77018,1.76958,1.76991,16400000.0
2009-06-17 19:45:00,1.76973,1.77021,1.76968,1.77006,23200000.0
2009-06-17 19:46:00,1.77003,1.7709,1.76992,1.77077,18800000.0
2009-06-17 19:47:00,1.77091,1.77091,1.77028,1.77058,16800000.0
2009-06-17 19:48:00,1.77049,1.77103,1.77027,1.77071,25800000.0
2009-06-17 19:49:00,1.7704,1.77071,1.77023,1.77036,19600000.0
2009-06-17 19:50:00,1.77038,1.77076,1.77038,1.77065,15800000.0
2009-06-17 19:51:00,1.77079,1.77106,1.77041,1.77053,23000000.0
2009-06-17 19:52:00,1.77045,1.77113,1.77038,1.77113,26800000.0
2009-06-17 19:53:00,1.77028,1.7711,1.7702,1.77102,24200000.0
2009-06-17 19:54:00,1.77083,1.77105,1.77058,1.77076,27200000.0
2009-06-17 19:55:00,1.77103,1.77109,1.77036,1.77066,27600000.0
2009-06-17 19:56:00,1.7704,1.7709,1.7704,1.77088,18600000.0
2009-06-17 19:57:00,1.77044,1.77064,1.77021,1.77043,14800000.0
2009-06-17 19:58:00,1.77065,1.77085,1.77007,1.77044,14000000.0
2009-06-17 19:59:00,1.77013,1.77049,1.76995,1.77039,24200000.0
2009-06-17 20:00:00,1.77027,1.77054,1.77,1.77027,34000000.0
2009-06-17 20:01:00,1.77019,1.7704,1.76987,1.77029,32600000.0
2009-06-17 20:02:00,1.77018,1.77055,1.77008,1.77055,44000000.0
2009-06-17 20:03:00,1.77033,1.77135,1.77017,1.77127,23000000.0
2009-06-17 20:04:00,1.77135,1.77171,1.77091,1.7717,33200000.0
2009-06-17 20:05:00,1.77158,1.77161,1.7705,1.7709,30400000.0
2009-06-17 20:06:00,1.77063,1.77125,1.77048,1.77097,29400000.0
2009-06-17 20:07:00,1.77137,1.77137,1.77091,1.77132,19600000.0
2009-06-17 20:08:00,1.77161,1.77161,1.77093,1.77096,32600000.0
2009-06-17 20:09:00,1.77082,1.77109,1.77064,1.7709,31600000.0
2009-06-17 20:10:00,1.77092,1.77103,1.77048,1.77083,22000000.0
2009-06-17 20:11:00,1.77088,1.77104,1.77018,1.77043,24600000.0
2009-06-17 20:12:00,1.77073,1.771,1.77021,1.77083,34000000.0
2009-06-17 20:13:00,1.77113,1.77127,1.77054,1.77068,28400000.0
2009-06-17 20:14:00,1.77061,1.77092,1.77052,1.77083,20400000.0
2009-06-17 20:15:00,1.77037,1.77072,1.77011,1.77067,34400000.0
2009-06-17 20:16:00,1.77082,1.77214,1.77038,1.77214,22400000.0
2009-06-17 20:17:00,1.77255,1.77258,1.77148,1.77207,27000000.0
2009-06-17 20:18:00,1.77228,1.77238,1.77131,1.77189,21600000.0
2009-06-17 20:19:00,1.77219,1.77231,1.77142,1.77176,36000000.0
2009-06-17 20:20:00,1.77176,1.77213,1.77133,1.77208,27000000.0
2009-06-17 20:21:00,1.77255,1.77272,1.77132,1.77137,18200000.0
2009-06-17 20:22:00,1.7717,1.7717,1.77014,1.77019,33800000.0
2009-06-17 20:23:00,1.77035,1.77092,1.76999,1.77056,22000000.0
2009-06-17 20:24:00,1.77095,1.77148,1.77052,1.77133,20400000.0
2009-06-17 20:25:00,1.77113,1.77205,1.77091,1.77205,19400000.0
2009-06-17 20:26:00,1.77211,1.77223,1.7716,1.77201,44200000.0
2009-06-17 20:27:00,1.77188,1.77218,1.77164,1.77211,17000000.0
2009-06-17 20:28:00,1.77209,1.77209,1.76993,1.77039,33800000.0
2009-06-17 20:29:00,1.77034,1.77061,1.76965,1.77025,18000000.0
2009-06-17 20:30:00,1.77015,1.77073,1.76981,1.77049,19000000.0
2009-06-17 20:31:00,1.77045,1.77045,1.76967,1.76995,33400000.0
2009-06-17 20:32:00,1.76967,1.77035,1.7696,1.77021,18400000.0
2009-06-17 20:33:00,1.77054,1.77075,1.76996,1.77075,35200000.0
2009-06-17 20:34:00,1.77015,1.77057,1.76979,1.77008,27400000.0
2009-06-17 20:35:00,1.77039,1.7705,1.76932,1.76964,24400000.0
2009-06-17 20:36:00,1.76975,1.77025,1.76953,1.76996,28200000.0
2009-06-17 20:37:00,1.76985,1.77022,1.76943,1.77004,28000000.0
2009-06-17 20:38:00,1.76943,1.76983,1.76934,1.76981,35600000.0
2009-06-17 20:39:00,1.7692,1.7697,1.7692,1.7693,34400000.0
2009-06-17 20:40:00,1.76969,1.76996,1.7693,1.76962,36200000.0
2009-06-17 20:41:00,1.76985,1.77006,1.76938,1.76986,34200000.0
2009-06-17 20:42:00,1.77,1.77035,1.76959,1.77035,29800000.0
2009-06-17 20:43:00,1.77035,1.77035,1.76973,1.77004,25800000.0
2009-06-17 20:44:00,1.76981,1.77046,1.76966,1.77043,21400000.0
2009-06-17 20:45:00,1.76983,1.7702,1.76973,1.77,28000000.0
2009-06-17 20:46:00,1.76994,1.77025,1.76966,1.77025,18400000.0
2009-06-17 20:47:00,1.77039,1.77039,1.76942,1.76986,30400000.0
2009-06-17 20:48:00,1.77014,1.77023,1.76955,1.77004,20200000.0
2009-06-17 20:49:00,1.77035,1.77055,1.76987,1.77027,25400000.0
2009-06-17 20:50:00,1.7702,1.77062,1.77006,1.77057,29000000.0
2009-06-17 20:51:00,1.77046,1.77056,1.76928,1.76963,19000000.0
2009-06-17 20:52:00,1.76943,1.76984,1.76915,1.76946,33200000.0
2009-06-17 20:53:00,1.76939,1.76981,1.76939,1.76981,27200000.0
2009-06-17 20:54:00,1.76978,1.77011,1.7696,1.77011,14000000.0
2009-06-17 20:55:00,1.76972,1.77018,1.7695,1.77004,21800000.0
2009-06-17 20:56:00,1.77002,1.7701,1.76921,1.76964,26600000.0
2009-06-17 20:57:00,1.76964,1.77,1.76938,1.76991,21600000.0
2009-06-17 20:58:00,1.76958,1.77052,1.7693,1.77052,29600000.0
2009-06-17 20:59:00,1.77068,1.77083,1.77001,1.77061,31000000.0
2009-06-17 21:00:00,1.77063,1.77063,1.7695,1.7699,20200000.0
2009-06-17 21:01:00,1.76972,1.76989,1.76947,1.76971,23000000.0
2009-06-17 21:02:00,1.76949,1.77014,1.76949,1.77014,23200000.0
2009-06-17 21:03:00,1.7698,1.77021,1.76948,1.76965,25400000.0
2009-06-17 21:04:00,1.76936,1.76992,1.7692,1.76967,31000000.0
2009-06-17 21:05:00,1.76947,1.76979,1.76927,1.76979,23000000.0
2009-06-17 21:06:00,1.76932,1.7697,1.7691,1.76945,34200000.0
2009-06-17 21:07:00,1.76954,1.76985,1.76932,1.76981,20400000.0
2009-06-17 21:08:00,1.76916,1.76967,1.7691,1.76958,29200000.0
2009-06-17 21:09:00,1.76936,1.76993,1.7693,1.76956,17600000.0
2009-06-17 21:10:00,1.76925,1.76972,1.76921,1.76972,26400000.0
2009-06-17 21:11:00,1.76937,1.76974,1.76924,1.76924,32200000.0
2009-06-17 21:12:00,1.76915,1.76957,1.76896,1.76952,29600000.0
2009-06-17 21:13:00,1.7693,1.76978,1.76911,1.7696,31600000.0
2009-06-17 21:14:00,1.76936,1.76982,1.76936,1.76979,20000000.0
2009-06-17 21:15:00,1.77002,1.77003,1.76932,1.76964,31200000.0
2009-06-17 21:16:00,1.76974,1.76999,1.76962,1.76999,23600000.0
2009-06-17 21:17:00,1.77004,1.77012,1.76916,1.76964,33400000.0
2009-06-17 21:18:00,1.76936,1.76977,1.76922,1.76972,18400000.0
2009-06-17 21:19:00,1.76933,1.76962,1.76915,1.7696,17400000.0
2009-06-17 21:20:00,1.76946,1.76961,1.76914,1.76952,16400000.0
2009-06-17 21:21:00,1.76926,1.7697,1.76926,1.76965,26400000.0
2009-06-17 21:22:00,1.76934,1.76975,1.76916,1.76975,34600000.0
2009-06-17 21:23:00,1.76965,1.76997,1.76947,1.76975,35400000.0
2009-06-17 21:24:00,1.76971,1.77015,1.76958,1.77008,17800000.0
2009-06-17 21:25:00,1.76983,1.77001,1.76952,1.76991,19000000.0
2009-06-17 21:26:00,1.76991,1.77005,1.76981,1.76992,37400000.0
2009-06-17 21:27:00,1.77004,1.77004,1.76963,1.76989,18400000.0
2009-06-17 21:28:00,1.76986,1.76986,1.76913,1.76932,20800000.0
2009-06-17 21:29:00,1.76954,1.76961,1.76922,1.76943,28000000.0
2009-06-17 21:30:00,1.76914,1.77007,1.76898,1.7699,27600000.0
2009-06-17 21:31:00,1.76987,1.76996,1.76959,1.76969,30000000.0
2009-06-17 21:32:00,1.76957,1.76978,1.76919,1.76934,34600000.0
2009-06-17 21:33:00,1.76961,1.76968,1.76921,1.76963,30400000.0
2009-06-17 21:34:00,1.76925,1.76975,1.76905,1.76936,32400000.0
2009-06-17 21:35:00,1.76865,1.76936,1.76865,1.76934,24000000.0
2009-06-17 21:36:00,1.76923,1.7696,1.76901,1.76941,20600000.0
2009-06-17 21:37:00,1.76942,1.76981,1.76918,1.76933,30200000.0
2009-06-17 21:38:00,1.76941,1.76954,1.76885,1.76946,28000000.0
2009-06-17 21:39:00,1.76924,1.76946,1.76905,1.76905,30400000.0
2009-06-17 21:40:00,1.769,1.76962,1.76884,1.76962,28400000.0
2009-06-17 21:41:00,1.76948,1.76948,1.7691,1.76919,17800000.0
2009-06-17 21:42:00,1.76916,1.76974,1.76897,1.76974,27000000.0
2009-06-17 21:43:00,1.76978,1.76986,1.76926,1.76957,24000000.0
2009-06-17 21:44:00,1.76979,1.76995,1.76933,1.76933,12400000.0
2009-06-17 21:45:00,1.7697,1.76977,1.76929,1.76929,19000000.0
2009-06-17 21:46:00,1.76926,1.76972,1.76923,1.76937,38000000.0
2009-06-17 21:47:00,1.76974,1.76975,1.76931,1.76949,19400000.0
2009-06-17 21:48:00,1.76958,1.77039,1.7694,1.77036,34800000.0
2009-06-17 21:49:00,1.76997,1.77008,1.76964,1.76994,39000000.0
2009-06-17 21:50:00,1.76995,1.77001,1.76961,1.76974,16000000.0
2009-06-17 21:51:00,1.76951,1.77,1.76943,1.76943,23200000.0
2009-06-17 21:52:00,1.76963,1.77006,1.76952,1.77006,31200000.0
2009-06-17 21:53:00,1.76987,1.77007,1.76968,1.76994,27600000.0
2009-06-17 21:54:00,1.76974,1.77007,1.7696,1.76981,36400000.0
2009-06-17 21:55:00,1.76976,1.76999,1.76953,1.76992,23800000.0
2009-06-17 21:56:00,1.76943,1.76988,1.76934,1.76965,22000000.0
2009-06-17 21:57:00,1.7693,1.76969,1.76929,1.76963,26200000.0
2009-06-17 21:58:00,1.76938,1.76984,1.7692,1.76984,30000000.0
2009-06-17 21:59:00,1.77,1.77042,1.76973,1.77038,27400000.0
2009-06-17 22:00:00,1.77045,1.77088,1.77021,1.77065,21800000.0
2009-06-17 22:01:00,1.77015,1.77038,1.76982,1.77006,23000000.0
2009-06-17 22:02:00,1.76963,1.77036,1.76963,1.77027,18200000.0
2009-06-17 22:03:00,1.76994,1.77021,1.76982,1.77021,28600000.0
2009-06-17 22:04:00,1.77003,1.77104,1.76984,1.77098,24600000.0
2009-06-17 22:05:00,1.77053,1.77102,1.77036,1.77092,26600000.0
2009-06-17 22:06:00,1.77093,1.77093,1.77044,1.77066,21400000.0
2009-06-17 22:07:00,1.77069,1.77095,1.77048,1.7707,14400000.0
2009-06-17 22:08:00,1.77044,1.77105,1.77025,1.77033,27000000.0
2009-06-17 22:09:00,1.77078,1.771,1.77017,1.77039,17600000.0
2009-06-17 22:10:00,1.77022,1.77089,1.77001,1.77037,20200000.0
2009-06-17 22:11:00,1.7703,1.77049,1.76987,1.77043,32200000.0
2009-06-17 22:12:00,1.77042,1.77042,1.77002,1.77021,23000000.0
2009-06-17 22:13:00,1.77048,1.77048,1.77001,1.77005,18200000.0
2009-06-17 22:14:00,1.77029,1.77037,1.7696,1.76978,29400000.0
2009-06-17 22:15:00,1.76972,1.76991,1.76923,1.76991,28000000.0
2009-06-17 22:16:00,1.76974,1.76981,1.76945,1.76981,8600000.0
2009-06-17 22:17:00,1.76972,1.76995,1.76927,1.76969,37000000.0
2009-06-17 22:18:00,1.76923,1.76951,1.76895,1.76936,22200000.0
2009-06-17 22:19:00,1.76881,1.76928,1.76864,1.769,24200000.0
2009-06-17 22:20:00,1.76862,1.76928,1.76848,1.76905,19000000.0
2009-06-17 22:21:00,1.76906,1.76935,1.76878,1.76907,40200000.0
2009-06-17 22:22:00,1.7689,1.76906,1.76858,1.7689,29000000.0
2009-06-17 22:23:00,1.76877,1.76963,1.76855,1.76887,18800000.0
2009-06-17 22:24:00,1.76914,1.76914,1.76865,1.76872,17600000.0
2009-06-17 22:25:00,1.76909,1.76969,1.76899,1.76968,23400000.0
2009-06-17 22:26:00,1.76948,1.76963,1.76884,1.76912,18800000.0
2009-06-17 22:27:00,1.76907,1.76958,1.76895,1.76933,23200000.0
2009-06-17 22:28:00,1.76915,1.76945,1.76904,1.76918,39400000.0
2009-06-17 22:29:00,1.76932,1.76942,1.7686,1.76926,19200000.0
2009-06-17 22:30:00,1.769,1.76941,1.76862,1.76931,22600000.0
2009-06-17 22:31:00,1.76931,1.76931,1.7687,1.76896,21800000.0
2009-06-17 22:32:00,1.76922,1.76932,1.7688,1.76896,22200000.0
2009-06-17 22:33:00,1.76888,1.76952,1.76874,1.76874,20200000.0
2009-06-17 22:34:00,1.76904,1.76968,1.76887,1.76963,20600000.0
2009-06-17 22:35:00,1.76958,1.76984,1.76926,1.7697,22200000.0
2009-06-17 22:36:00,1.7699,1.76992,1.76947,1.76974,26800000.0
2009-06-17 22:37:00,1.77007,1.77007,1.76949,1.76965,37000000.0
2009-06-17 22:38:00,1.76977,1.76993,1.76937,1.76986,27400000.0
2009-06-17 22:39:00,1.76996,1.77006,1.76928,1.76943,24800000.0
2009-06-17 22:40:00,1.76933,1.76984,1.76913,1.76979,35400000.0
2009-06-17 22:41:00,1.76994,1.77001,1.76912,1.76968,21000000.0
2009-06-17 22:42:00,1.76973,1.76997,1.76932,1.76933,18600000.0
2009-06-17 22:43:00,1.76983,1.76983,1.76946,1.76956,16600000.0
2009-06-17 22:44:00,1.76955,1.77003,1.76955,1.77003,6200000.0
2009-06-17 22:45:00,1.77045,1.77054,1.76961,1.77031,36800000.0
2009-06-17 22:46:00,1.77011,1.77055,1.76987,1.77036,34400000.0
2009-06-17 22:47:00,1.77018,1.77032,1.76984,1.77021,21400000.0
2009-06-17 22:48:00,1.77002,1.77025,1.76982,1.77025,31200000.0
2009-06-17 22:49:00,1.77055,1.77074,1.76998,1.77003,43200000.0
2009-06-17 22:50:00,1.77004,1.77033,1.76971,1.77033,27400000.0
2009-06-17 22:51:00,1.76979,1.77006,1.76913,1.76959,23400000.0
2009-06-17 22:52:00,1.76971,1.76989,1.76921,1.76966,23600000.0
2009-06-17 22:53:00,1.76975,1.76993,1.76962,1.76986,20000000.0
2009-06-17 22:54:00,1.76987,1.76987,1.76949,1.7695,14200000.0
2009-06-17 22:55:00,1.76989,1.77007,1.76977,1.76996,30600000.0
2009-06-17 22:56:00,1.77015,1.77041,1.76976,1.77031,18000000.0
2009-06-17 22:57:00,1.77011,1.77055,1.76993,1.77055,28200000.0
2009-06-17 22:58:00,1.77057,1.77069,1.77011,1.77035,25600000.0
2009-06-17 22:59:00,1.77017,1.7705,1.77004,1.77041,16400000.0
2009-06-17 23:00:00,1.77007,1.77032,1.76969,1.77008,20000000.0
2009-06-17 23:01:00,1.77079,1.77103,1.77048,1.77064,23000000.0
2009-06-17 23:02:00,1.77068,1.77113,1.77053,1.77087,26000000.0
2009-06-17 23:03:00,1.77052,1.77103,1.77042,1.77067,24600000.0
2009-06-17 23:04:00,1.77031,1.77031,1.76928,1.76958,21000000.0
2009-06-17 23:05:00,1.77009,1.77027,1.76961,1.76974,28000000.0
2009-06-17 23:06:00,1.76972,1.77012,1.76934,1.76977,27600000.0
2009-06-17 23:07:00,1.7696,1.76991,1.76939,1.76939,26000000.0
2009-06-17 23:08:00,1.76988,1.77018,1.76983,1.77018,14200000.0
2009-06-17 23:09:00,1.76987,1.77,1.76962,1.76967,30800000.0
2009-06-17 23:10:00,1.76992,1.77001,1.76935,1.76966,31800000.0
2009-06-17 23:11:00,1.76956,1.76997,1.76942,1.76972,27600000.0
2009-06-17 23:12:00,1.76987,1.77027,1.76974,1.77012,25000000.0
2009-06-17 23:13:00,1.76945,1.76988,1.76927,1.76955,19600000.0
2009-06-17 23:14:00,1.7699,1.77015,1.76969,1.76992,32200000.0
2009-06-17 23:15:00,1.76966,1.76992,1.7693,1.76943,26800000.0
2009-06-17 23:16:00,1.77014,1.77057,1.76966,1.76998,21600000.0
2009-06-17 23:17:00,1.76998,1.77042,1.76978,1.77009,19800000.0
2009-06-17 23:18:00,1.76989,1.77054,1.76966,1.77004,28400000.0
2009-06-17 23:19:00,1.76992,1.77056,1.76992,1.77041,20200000.0
2009-06-17 23:20:00,1.77022,1.77064,1.77018,1.77023,33800000.0
2009-06-17 23:21:00,1.77048,1.77063,1.76994,1.77007,25600000.0
2009-06-17 23:22:00,1.77031,1.77051,1.76981,1.76995,37200000.0
2009-06-17 23:23:00,1.77057,1.77072,1.77006,1.77028,24000000.0
2009-06-17 23:24:00,1.77013,1.77013,1.76956,1.76991,13000000.0
2009-06-17 23:25:00,1.76972,1.76999,1.76945,1.76977,22200000.0
2009-06-17 23:26:00,1.7702,1.77022,1.76978,1.77007,36000000.0
2009-06-17 23:27:00,1.76977,1.76985,1.76941,1.76975,22600000.0
2009-06-17 23:28:00,1.76992,1.77001,1.76977,1.76995,19600000.0
2009-06-17 23:29:00,1.77025,1.77035,1.76978,1.77028,34000000.0
2009-06-17 23:30:00,1.77027,1.77037,1.76963,1.76977,34600000.0
2009-06-17 23:31:00,1.76975,1.76998,1.76957,1.7697,25200000.0
2009-06-17 23:32:00,1.76953,1.77022,1.76943,1.76972,15000000.0
2009-06-17 23:33:00,1.76986,1.77021,1.76981,1.76983,30400000.0
2009-06-17 23:34:00,1.77017,1.77021,1.76931,1.77021,23400000.0
2009-06-17 23:35:00,1.77031,1.77037,1.7697,1.76989,22000000.0
2009-06-17 23:36:00,1.76988,1.77038,1.76982,1.77007,17600000.0
2009-06-17 23:37:00,1.77021,1.77021,1.76961,1.76961,21800000.0
2009-06-17 23:38:00,1.76972,1.7702,1.76972,1.77002,14800000.0
2009-06-17 23:39:00,1.77029,1.77029,1.76942,1.76996,15400000.0
2009-06-17 23:40:00,1.76979,1.77025,1.76958,1.77012,14800000.0
2009-06-17 23:41:00,1.76995,1.77015,1.76958,1.76999,25200000.0
2009-06-17 23:42:00,1.76985,1.7701,1.76968,1.76969,15400000.0
2009-06-17 23:43:00,1.76974,1.77029,1.76965,1.77029,20600000.0
2009-06-17 23:44:00,1.77006,1.7703,1.76975,1.76991,25600000.0
2009-06-17 23:45:00,1.76988,1.77003,1.76955,1.76955,32200000.0
2009-06-17 23:46:00,1.76916,1.76952,1.76905,1.76938,24200000.0
2009-06-17 23:47:00,1.76946,1.76955,1.76932,1.76932,24000000.0
2009-06-17 23:48:00,1.76959,1.76959,1.76883,1.76919,37000000.0
2009-06-17 23:49:00,1.76907,1.76933,1.76891,1.76908,17200000.0
2009-06-17 23:50:00,1.76896,1.76924,1.76888,1.76893,22400000.0
2009-06-17 23:51:00,1.76914,1.76945,1.769,1.76904,18600000.0
2009-06-17 23:52:00,1.76963,1.76975,1.7691,1.76912,32000000.0
2009-06-17 23:53:00,1.76998,1.77,1.76998,1.77,10600000.0
2009-06-17 23:54:00,1.76924,1.76976,1.76906,1.76925,21600000.0
2009-06-17 23:55:00,1.76921,1.76968,1.76898,1.76922,37200000.0
2009-06-17 23:56:00,1.76941,1.76945,1.76889,1.76908,22600000.0
2009-06-17 23:57:00,1.76909,1.76966,1.76909,1.76927,25600000.0
2009-06-17 23:58:00,1.76899,1.76931,1.76868,1.76915,22800000.0
2009-06-17 23:59:00,1.76902,1.76912,1.76872,1.76883,28600000.0
2009-06-18 00:00:00,1.76879,1.76911,1.76869,1.7691,23600000.0
2009-06-18 00:01:00,1.76888,1.76937,1.76871,1.76913,16000000.0
2009-06-18 00:02:00,1.76963,1.77001,1.76929,1.76988,19000000.0
2009-06-18 00:03:00,1.77037,1.77037,1.76857,1.76857,26000000.0
2009-06-18 00:04:00,1.7683,1.77002,1.76828,1.76956,29400000.0
2009-06-18 00:05:00,1.76918,1.77048,1.76911,1.77039,26200000.0
2009-06-18 00:06:00,1.76954,1.76996,1.76927,1.76973,20600000.0
2009-06-18 00:07:00,1.76992,1.77022,1.76944,1.76981,32800000.0
2009-06-18 00:08:00,1.77007,1.77007,1.76922,1.76922,14000000.0
2009-06-18 00:09:00,1.76974,1.76982,1.76911,1.76982,16000000.0
2009-06-18 00:10:00,1.7693,1.7697,1.76904,1.76904,31400000.0
2009-06-18 00:11:00,1.76906,1.76949,1.76896,1.76936,29200000.0
2009-06-18 00:12:00,1.76901,1.76941,1.76901,1.76941,13600000.0
2009-06-18 00:13:00,1.76931,1.76965,1.76887,1.76965,25200000.0
2009-06-18 00:14:00,1.76961,1.76961,1.769,1.76948,24000000.0
2009-06-18 00:15:00,1.76942,1.76962,1.76912,1.76948,38000000.0
2009-06-18 00:16:00,1.76918,1.76981,1.76914,1.76971,27400000.0
2009-06-18 00:17:00,1.76922,1.77018,1.76922,1.77018,20000000.0
2009-06-18 00:18:00,1.76993,1.77009,1.76956,1.77001,14200000.0
2009-06-18 00:19:00,1.76961,1.76979,1.76919,1.76944,24800000.0
2009-06-18 00:20:00,1.76953,1.7696,1.7692,1.76955,32000000.0
2009-06-18 00:21:00,1.76974,1.76974,1.7691,1.7691,23600000.0
2009-06-18 00:22:00,1.7692,1.76951,1.76909,1.76936,24600000.0
2009-06-18 00:23:00,1.76941,1.76951,1.76881,1.76942,26600000.0
2009-06-18 00:24:00,1.76946,1.76984,1.76937,1.7694,47000000.0
2009-06-18 00:25:00,1.76915,1.76936,1.76888,1.76904,25200000.0
2009-06-18 00:26:00,1.76892,1.76951,1.7689,1.76935,34000000.0
2009-06-18 00:27:00,1.76911,1.76925,1.76901,1.76901,23600000.0
2009-06-18 00:28:00,1.76919,1.76928,1.76901,1.76928,10800000.0
2009-06-18 00:29:00,1.76914,1.77018,1.76909,1.76998,15600000.0
2009-06-18 00:30:00,1.76983,1.77023,1.76928,1.77023,26000000.0
2009-06-18 00:31:00,1.77006,1.77006,1.76973,1.77003,14800000.0
2009-06-18 00:32:00,1.77011,1.77015,1.76969,1.77015,25200000.0
2009-06-18 00:33:00,1.76987,1.7701,1.76961,1.77004,22200000.0
2009-06-18 00:34:00,1.76994,1.77006,1.76945,1.76966,38200000.0
2009-06-18 00:35:00,1.76963,1.77009,1.76947,1.76988,30200000.0
2009-06-18 00:36:00,1.77008,1.7701,1.76964,1.76991,14200000.0
2009-06-18 00:37:00,1.7699,1.77004,1.76984,1.76984,17400000.0
2009-06-18 00:38:00,1.77012,1.77012,1.76953,1.76956,18200000.0
2009-06-18 00:39:00,1.76969,1.76988,1.76943,1.7696,33800000.0
2009-06-18 00:40:00,1.76963,1.76981,1.76944,1.76981,30400000.0
2009-06-18 00:41:00,1.76955,1.77001,1.76935,1.77001,18400000.0
2009-06-18 00:42:00,1.7698,1.76995,1.76975,1.7698,43200000.0
2009-06-18 00:43:00,1.76948,1.76977,1.76931,1.76953,16200000.0
2009-06-18 00:44:00,1.76932,1.76974,1.76896,1.76937,25800000.0
2009-06-18 00:45:00,1.76973,1.76988,1.76911,1.76916,24000000.0
2009-06-18 00:46:00,1.76941,1.76976,1.76928,1.76972,20000000.0
2009-06-18 00:47:00,1.76951,1.77015,1.76941,1.77,25600000.0
2009-06-18 00:48:00,1.76968,1.76984,1.7693,1.76932,18400000.0
2009-06-18 00:49:00,1.7693,1.76983,1.76882,1.76902,39400000.0
2009-06-18 00:50:00,1.76916,1.76939,1.76876,1.7689,28800000.0
2009-06-18 00:51:00,1.76895,1.76939,1.76883,1.76938,24800000.0
2009-06-18 00:52:00,1.76965,1.76974,1.76919,1.76919,15800000.0
2009-06-18 00:53:00,1.7696,1.7697,1.76919,1.76937,30000000.0
2009-06-18 00:54:00,1.76953,1.76964,1.76914,1.76953,23600000.0
2009-06-18 00:55:00,1.76971,1.76971,1.76931,1.76954,14200000.0
2009-06-18 00:56:00,1.76933,1.76975,1.76917,1.76975,19200000.0
2009-06-18 00:57:00,1.76967,1.7699,1.76927,1.76961,32800000.0
2009-06-18 00:58:00,1.76945,1.76978,1.76936,1.76936,15600000.0
2009-06-18 00:59:00,1.76977,1.76977,1.76894,1.76894,21600000.0
2009-06-18 01:00:00,1.76939,1.7696,1.76921,1.76925,23600000.0
2009-06-18 01:01:00,1.76956,1.76957,1.76904,1.76927,32400000.0
2009-06-18 01:02:00,1.76981,1.77006,1.7695,1.7698,36800000.0
2009-06-18 01:03:00,1.76931,1.76988,1.76931,1.76983,21200000.0
2009-06-18 01:04:00,1.7696,1.7698,1.7691,1.76919,30400000.0
2009-06-18 01:05:00,1.76951,1.76956,1.76872,1.76876,20400000.0
2009-06-18 01:06:00,1.769,1.76932,1.76885,1.76932,25000000.0
2009-06-18 01:07:00,1.76908,1.76925,1.76894,1.76909,25000000.0
2009-06-18 01:08:00,1.76906,1.76935,1.76855,1.76855,17600000.0
2009-06-18 01:09:00,1.76887,1.76922,1.76869,1.76874,27400000.0
2009-06-18 01:10:00,1.76897,1.7691,1.76864,1.76879,28000000.0
2009-06-18 01:11:00,1.76879,1.76916,1.76863,1.76904,26800000.0
2009-06-18 01:12:00,1.769,1.76913,1.76843,1.76913,23600000.0
2009-06-18 01:13:00,1.76933,1.76947,1.76886,1.76925,30000000.0
2009-06-18 01:14:00,1.76974,1.76978,1.76901,1.76932,32000000.0
2009-06-18 01:15:00,1.76941,1.76959,1.76912,1.76931,21200000.0
2009-06-18 01:16:00,1.76891,1.7696,1.76891,1.76949,28200000.0
2009-06-18 01:17:00,1.76952,1.76995,1.76949,1.76995,17000000.0
2009-06-18 01:18:00,1.76985,1.76985,1.76926,1.76955,40600000.0
2009-06-18 01:19:00,1.7693,1.76952,1.76907,1.76919,24000000.0
2009-06-18 01:20:00,1.7693,1.76956,1.76886,1.76936,31800000.0
2009-06-18 01:21:00,1.76952,1.76973,1.76937,1.76949,20000000.0
2009-06-18 01:22:00,1.76926,1.76976,1.76915,1.76965,37200000.0
2009-06-18 01:23:00,1.76964,1.77,1.76936,1.76952,19000000.0
2009-06-18 01:24:00,1.76918,1.76963,1.76918,1.76955,24600000.0
2009-06-18 01:25:00,1.76931,1.7695,1.76908,1.76928,30800000.0
2009-06-18 01:26:00,1.76923,1.76942,1.76897,1.76909,25200000.0
2009-06-18 01:27:00,1.76891,1.7693,1.76873,1.76899,25200000.0
2009-06-18 01:28:00,1.76894,1.76906,1.7686,1.76881,27600000.0
2009-06-18 01:29:00,1.76874,1.76922,1.76869,1.76922,19200000.0
2009-06-18 01:30:00,1.76884,1.7691,1.76883,1.76893,24600000.0
2009-06-18 01:31:00,1.76881,1.76922,1.76872,1.76891,26200000.0
2009-06-18 01:32:00,1.76937,1.76937,1.76839,1.76857,24600000.0
2009-06-18 01:33:00,1.76892,1.76902,1.76836,1.76865,18000000.0
2009-06-18 01:34:00,1.76898,1.76898,1.76857,1.7689,20600000.0
2009-06-18 01:35:00,1.76863,1.76898,1.76814,1.76814,29000000.0
2009-06-18 01:36:00,1.76854,1.7686,1.76827,1.76848,29000000.0
2009-06-18 01:37:00,1.76846,1.76873,1.76826,1.76858,16200000.0
2009-06-18 01:38:00,1.76862,1.76881,1.76842,1.76842,33000000.0
2009-06-18 01:39:00,1.76836,1.7687,1.76836,1.76852,15200000.0
2009-06-18 01:40:00,1.76879,1.76926,1.76871,1.76903,33600000.0
2009-06-18 01:41:00,1.76891,1.76924,1.76884,1.76915,45200000.0
2009-06-18 01:42:00,1.76917,1.76933,1.76889,1.76891,19200000.0
2009-06-18 01:43:00,1.76893,1.76927,1.76883,1.76886,31000000.0
2009-06-18 01:44:00,1.76925,1.7693,1.76869,1.76876,16000000.0
2009-06-18 01:45:00,1.7685,1.76881,1.76833,1.76862,28800000.0
2009-06-18 01:46:00,1.76835,1.76895,1.76835,1.76847,20000000.0
2009-06-18 01:47:00,1.76868,1.76892,1.76827,1.76854,30400000.0
2009-06-18 01:48:00,1.7685,1.76865,1.76825,1.76835,25000000.0
2009-06-18 01:49:00,1.76839,1.76877,1.76819,1.76854,17200000.0
2009-06-18 01:50:00,1.76848,1.76891,1.768,1.76877,21600000.0
2009-06-18 01:51:00,1.76887,1.76887,1.76803,1.76837,24400000.0
2009-06-18 01:52:00,1.76836,1.76855,1.76802,1.76841,36800000.0
2009-06-18 01:53:00,1.76865,1.76892,1.76824,1.76862,27000000.0
2009-06-18 01:54:00,1.76877,1.76898,1.76832,1.76856,21600000.0
2009-06-18 01:55:00,1.76907,1.76925,1.76887,1.76917,23000000.0
2009-06-18 01:56:00,1.76965,1.77039,1.76932,1.77039,23000000.0
2009-06-18 01:57:00,1.77023,1.77047,1.77002,1.77014,28800000.0
2009-06-18 01:58:00,1.77006,1.77111,1.77006,1.77107,22800000.0
2009-06-18 01:59:00,1.77078,1.77113,1.77048,1.77091,26600000.0
2009-06-18 02:00:00,1.77087,1.77101,1.77087,1.7709,21600000.0
2009-06-18 02:01:00,1.77047,1.77054,1.76991,1.7704,27200000.0
2009-06-18 02:02:00,1.76997,1.77022,1.76958,1.76993,28200000.0
2009-06-18 02:03:00,1.76992,1.76993,1.76931,1.76931,19800000.0
2009-06-18 02:04:00,1.76937,1.77001,1.76919,1.76993,13200000.0
2009-06-18 02:05:00,1.76977,1.77029,1.76954,1.76985,17600000.0
2009-06-18 02:06:00,1.76976,1.77015,1.76976,1.76999,21200000.0
2009-06-18 02:07:00,1.77003,1.77011,1.76955,1.76955,15200000.0
2009-06-18 02:08:00,1.76943,1.7699,1.7693,1.76981,25200000.0
2009-06-18 02:09:00,1.76949,1.76999,1.76925,1.76958,29400000.0
2009-06-18 02:10:00,1.7693,1.76982,1.76891,1.76974,21000000.0
2009-06-18 02:11:00,1.76965,1.7701,1.76952,1.76982,20200000.0
2009-06-18 02:12:00,1.76982,1.77016,1.7696,1.76989,23200000.0
2009-06-18 02:13:00,1.76957,1.7698,1.76924,1.76956,29800000.0
2009-06-18 02:14:00,1.76968,1.76995,1.76897,1.76924,29200000.0
2009-06-18 02:15:00,1.76926,1.76963,1.76906,1.76954,18200000.0
2009-06-18 02:16:00,1.76977,1.77034,1.76949,1.77022,14800000.0
2009-06-18 02:17:00,1.76974,1.7701,1.76952,1.76978,21800000.0
2009-06-18 02:18:00,1.76938,1.76979,1.76933,1.76952,24400000.0
2009-06-18 02:19:00,1.76917,1.76993,1.76906,1.76987,29600000.0
2009-06-18 02:20:00,1.77002,1.77007,1.76923,1.76959,19800000.0
2009-06-18 02:21:00,1.76922,1.76967,1.76916,1.76927,18200000.0
2009-06-18 02:22:00,1.76921,1.76985,1.7691,1.76971,25800000.0
2009-06-18 02:23:00,1.7697,1.77028,1.76954,1.7702,21800000.0
2009-06-18 02:24:00,1.77001,1.77025,1.76977,1.76991,20200000.0
2009-06-18 02:25:00,1.76968,1.77017,1.76963,1.77016,36800000.0
2009-06-18 02:26:00,1.76964,1.77019,1.76959,1.7697,32200000.0
2009-06-18 02:27:00,1.77005,1.77013,1.76946,1.76996,14200000.0
2009-06-18 02:28:00,1.76979,1.76991,1.76936,1.76976,34800000.0
2009-06-18 02:29:00,1.76971,1.76982,1.76906,1.7696,30800000.0
2009-06-18 02:30:00,1.76922,1.76974,1.76917,1.76961,24000000.0
2009-06-18 02:31:00,1.76951,1.77005,1.7693,1.76952,26200000.0
2009-06-18 02:32:00,1.76954,1.7698,1.76932,1.76959,29000000.0
2009-06-18 02:33:00,1.76969,1.76975,1.7691,1.76953,27800000.0
2009-06-18 02:34:00,1.76939,1.76965,1.76912,1.76921,22400000.0
2009-06-18 02:35:00,1.76965,1.76978,1.76947,1.76969,23800000.0
2009-06-18 02:36:00,1.76968,1.76975,1.76942,1.76958,26200000.0
2009-06-18 02:37:00,1.76963,1.76971,1.7691,1.7691,25400000.0
2009-06-18 02:38:00,1.76959,1.76999,1.76951,1.76993,18200000.0
2009-06-18 02:39:00,1.77034,1.77053,1.76985,1.77035,23800000.0
2009-06-18 02:40:00,1.77065,1.77074,1.77009,1.77025,15600000.0
2009-06-18 02:41:00,1.7702,1.77061,1.7702,1.77024,24200000.0
2009-06-18 02:42:00,1.77042,1.77093,1.77036,1.77084,10800000.0
2009-06-18 02:43:00,1.7706,1.77092,1.77037,1.77092,25400000.0
2009-06-18 02:44:00,1.77109,1.77109,1.77046,1.7708,27200000.0
2009-06-18 02:45:00,1.77099,1.77099,1.77037,1.77066,34600000.0
2009-06-18 02:46:00,1.77072,1.77079,1.77011,1.77034,32200000.0
2009-06-18 02:47:00,1.77013,1.77013,1.76967,1.77,20600000.0
2009-06-18 02:48:00,1.77017,1.77026,1.77002,1.77013,30800000.0
2009-06-18 02:49:00,1.76997,1.77017,1.76973,1.76974,18600000.0
2009-06-18 02:50:00,1.76964,1.77002,1.76935,1.76962,30200000.0
2009-06-18 02:51:00,1.76999,1.7702,1.76963,1.76973,23400000.0
2009-06-18 02:52:00,1.76975,1.77034,1.76954,1.77014,24800000.0
2009-06-18 02:53:00,1.7702,1.77043,1.76981,1.76982,21400000.0
2009-06-18 02:54:00,1.76996,1.77075,1.76991,1.77072,22600000.0
2009-06-18 02:55:00,1.77069,1.77076,1.76984,1.77029,20200000.0
2009-06-18 02:56:00,1.77044,1.77047,1.76982,1.77046,28800000.0
2009-06-18 02:57:00,1.77042,1.77064,1.76996,1.7704,33400000.0
2009-06-18 02:58:00,1.77044,1.77061,1.77004,1.77024,23000000.0
2009-06-18 02:59:00,1.77067,1.77074,1.77007,1.77047,49400000.0
2009-06-18 03:00:00,1.77072,1.77081,1.7701,1.7707,23600000.0
2009-06-18 03:01:00,1.77096,1.77096,1.77025,1.77028,24800000.0
2009-06-18 03:02:00,1.77058,1.77114,1.7705,1.77114,14200000.0
2009-06-18 03:03:00,1.77117,1.77127,1.77057,1.77102,24400000.0
2009-06-18 03:04:00,1.77095,1.77125,1.77074,1.77125,20800000.0
2009-06-18 03:05:00,1.77087,1.77134,1.77053,1.77134,21000000.0
2009-06-18 03:06:00,1.77085,1.77109,1.77064,1.77109,35200000.0
2009-06-18 03:07:00,1.77119,1.77138,1.7709,1.77104,23200000.0
2009-06-18 03:08:00,1.77086,1.77145,1.77059,1.77093,20800000.0
2009-06-18 03:09:00,1.77088,1.77097,1.77024,1.77079,22800000.0
2009-06-18 03:10:00,1.77043,1.77101,1.7704,1.77101,12400000.0
2009-06-18 03:11:00,1.77091,1.77091,1.77023,1.77043,14600000.0
2009-06-18 03:12:00,1.77089,1.77114,1.77032,1.77039,24600000.0
2009-06-18 03:13:00,1.77034,1.77095,1.7703,1.77053,31600000.0
2009-06-18 03:14:00,1.77038,1.77089,1.77032,1.77072,33000000.0
2009-06-18 03:15:00,1.77055,1.77105,1.77045,1.77075,20400000.0
2009-06-18 03:16:00,1.77083,1.77104,1.77038,1.77042,14600000.0
2009-06-18 03:17:00,1.77085,1.77097,1.77061,1.77072,13200000.0
2009-06-18 03:18:00,1.771,1.77109,1.77006,1.77028,25600000.0
2009-06-18 03:19:00,1.77001,1.7705,1.76988,1.77008,40000000.0
2009-06-18 03:20:00,1.76995,1.77015,1.76984,1.77008,21200000.0
2009-06-18 03:21:00,1.77018,1.77048,1.76992,1.7703,26400000.0
2009-06-18 03:22:00,1.77026,1.77037,1.76957,1.76961,21600000.0
2009-06-18 03:23:00,1.76982,1.77011,1.76954,1.76972,20600000.0
2009-06-18 03:24:00,1.76991,1.77,1.76963,1.76982,26600000.0
2009-06-18 03:25:00,1.7702,1.77045,1.76968,1.76996,30200000.0
2009-06-18 03:26:00,1.77018,1.77021,1.76951,1.76967,27800000.0
2009-06-18 03:27:00,1.76968,1.76989,1.7694,1.76987,19400000.0
2009-06-18 03:28:00,1.76953,1.77014,1.76949,1.76969,21800000.0
2009-06-18 03:29:00,1.77013,1.77022,1.76976,1.76987,20000000.0
2009-06-18 03:30:00,1.76983,1.77,1.76973,1.76996,19400000.0
2009-06-18 03:31:00,1.76993,1.76995,1.76946,1.7696,22000000.0
2009-06-18 03:32:00,1.76981,1.77012,1.76959,1.77012,29000000.0
2009-06-18 03:33:00,1.76991,1.76998,1.76953,1.76972,23000000.0
2009-06-18 03:34:00,1.76961,1.76989,1.76943,1.76967,32600000.0
2009-06-18 03:35:00,1.76926,1.76974,1.76892,1.76969,43400000.0
2009-06-18 03:36:00,1.76954,1.76966,1.76904,1.7693,21200000.0
2009-06-18 03:37:00,1.76921,1.76929,1.76875,1.76898,19800000.0
2009-06-18 03:38:00,1.76868,1.76899,1.76831,1.76831,26000000.0
2009-06-18 03:39:00,1.76802,1.76883,1.76794,1.76865,26000000.0
2009-06-18 03:40:00,1.76859,1.76901,1.76841,1.76842,22400000.0
2009-06-18 03:41:00,1.76849,1.76861,1.76781,1.76797,31000000.0
2009-06-18 03:42:00,1.7682,1.76849,1.76802,1.76849,20000000.0
2009-06-18 03:43:00,1.76847,1.76851,1.76811,1.76835,28200000.0
2009-06-18 03:44:00,1.7682,1.76841,1.76791,1.76832,27600000.0
2009-06-18 03:45:00,1.76836,1.76855,1.76809,1.76855,39400000.0
2009-06-18 03:46:00,1.76846,1.76867,1.76828,1.76838,27600000.0
2009-06-18 03:47:00,1.7683,1.76892,1.76825,1.76871,23600000.0
2009-06-18 03:48:00,1.76837,1.76891,1.76825,1.76863,15200000.0
2009-06-18 03:49:00,1.76853,1.76853,1.76776,1.76821,16000000.0
2009-06-18 03:50:00,1.76845,1.76856,1.76785,1.76846,23600000.0
2009-06-18 03:51:00,1.76815,1.76876,1.76815,1.76857,16400000.0
2009-06-18 03:52:00,1.76814,1.7685,1.76801,1.76831,30400000.0
2009-06-18 03:53:00,1.76839,1.7686,1.76824,1.76847,20800000.0
2009-06-18 03:54:00,1.76845,1.76871,1.76826,1.76858,18600000.0
2009-06-18 03:55:00,1.76884,1.76897,1.76849,1.76893,19800000.0
2009-06-18 03:56:00,1.76897,1.76931,1.76889,1.76928,32200000.0
2009-06-18 03:57:00,1.76928,1.76932,1.76902,1.7693,9200000.0
2009-06-18 03:58:00,1.76924,1.76936,1.76847,1.76855,16200000.0
2009-06-18 03:59:00,1.76868,1.76887,1.76833,1.76887,31800000.0
2009-06-18 04:00:00,1.76846,1.76895,1.76808,1.76895,23000000.0
2009-06-18 04:01:00,1.76886,1.76893,1.76858,1.7689,16800000.0
2009-06-18 04:02:00,1.76871,1.76909,1.76858,1.76898,31400000.0
2009-06-18 04:03:00,1.7689,1.7692,1.76884,1.769,37000000.0
2009-06-18 04:04:00,1.76929,1.7693,1.76884,1.76898,19600000.0
2009-06-18 04:05:00,1.76908,1.76923,1.76853,1.76853,21000000.0
2009-06-18 04:06:00,1.76863,1.76923,1.76861,1.76907,15000000.0
2009-06-18 04:07:00,1.76885,1.76918,1.76884,1.76909,24800000.0
2009-06-18 04:08:00,1.76888,1.76903,1.76871,1.76895,16800000.0
2009-06-18 04:09:00,1.76886,1.76937,1.76873,1.76873,22200000.0
2009-06-18 04:10:00,1.76919,1.76923,1.76865,1.76881,26400000.0
2009-06-18 04:11:00,1.76901,1.76901,1.76827,1.76859,14800000.0
2009-06-18 04:12:00,1.76906,1.76906,1.76851,1.76869,21200000.0
2009-06-18 04:13:00,1.76887,1.76904,1.76842,1.76855,23200000.0
2009-06-18 04:14:00,1.76888,1.76897,1.76857,1.76863,21000000.0
2009-06-18 04:15:00,1.76865,1.76916,1.76853,1.76916,23600000.0
2009-06-18 04:16:00,1.76912,1.76936,1.76892,1.76931,19400000.0
2009-06-18 04:17:00,1.7691,1.76932,1.76879,1.76902,19800000.0
2009-06-18 04:18:00,1.76888,1.76918,1.76876,1.76898,24600000.0
2009-06-18 04:19:00,1.76889,1.76929,1.76876,1.76888,25600000.0
2009-06-18 04:20:00,1.76877,1.76902,1.76868,1.76901,33400000.0
2009-06-18 04:21:00,1.769,1.769,1.76835,1.76873,29000000.0
2009-06-18 04:22:00,1.76917,1.76917,1.76854,1.76895,21000000.0
2009-06-18 04:23:00,1.7689,1.76896,1.76856,1.7689,29600000.0
2009-06-18 04:24:00,1.76879,1.76891,1.76846,1.76859,36600000.0
2009-06-18 04:25:00,1.76816,1.76891,1.76812,1.7686,22200000.0
2009-06-18 04:26:00,1.76869,1.76885,1.76834,1.76852,31400000.0
2009-06-18 04:27:00,1.76859,1.76872,1.76827,1.76827,31200000.0
2009-06-18 04:28:00,1.76894,1.7691,1.76851,1.76868,29400000.0
2009-06-18 04:29:00,1.7687,1.76902,1.76839,1.76902,18600000.0
2009-06-18 04:30:00,1.76907,1.76928,1.76836,1.7686,28200000.0
2009-06-18 04:31:00,1.76866,1.76928,1.76866,1.76908,19000000.0
2009-06-18 04:32:00,1.76913,1.76913,1.76882,1.76892,29000000.0
2009-06-18 04:33:00,1.76922,1.76922,1.76865,1.76892,7000000.0
2009-06-18 04:34:00,1.76887,1.76919,1.76856,1.76919,25400000.0
2009-06-18 04:35:00,1.76915,1.76932,1.76882,1.76902,16400000.0
2009-06-18 04:36:00,1.76853,1.76907,1.7684,1.76888,29200000.0
2009-06-18 04:37:00,1.76883,1.76885,1.76848,1.76856,17400000.0
2009-06-18 04:38:00,1.76869,1.769,1.76854,1.769,33800000.0
2009-06-18 04:39:00,1.76868,1.76891,1.76852,1.76887,31800000.0
2009-06-18 04:40:00,1.76892,1.76912,1.76864,1.76901,27000000.0
2009-06-18 04:41:00,1.76897,1.76917,1.76882,1.76884,28600000.0
2009-06-18 04:42:00,1.76881,1.76909,1.76857,1.76909,38000000.0
2009-06-18 04:43:00,1.76838,1.76882,1.76838,1.76853,28600000.0
2009-06-18 04:44:00,1.76857,1.76911,1.76854,1.76906,28400000.0
2009-06-18 04:45:00,1.76901,1.76947,1.76883,1.76922,39600000.0
2009-06-18 04:46:00,1.7694,1.7694,1.76872,1.7689,30800000.0
2009-06-18 04:47:00,1.76911,1.76925,1.76898,1.76919,21200000.0
2009-06-18 04:48:00,1.76928,1.76928,1.76872,1.76887,28200000.0
2009-06-18 04:49:00,1.76916,1.76936,1.76888,1.76897,32600000.0
2009-06-18 04:50:00,1.76915,1.76942,1.76879,1.769,30200000.0
2009-06-18 04:51:00,1.76894,1.76907,1.76869,1.76892,37000000.0
2009-06-18 04:52:00,1.76887,1.76914,1.76868,1.76914,31600000.0
2009-06-18 04:53:00,1.76892,1.76934,1.76875,1.76934,27800000.0
2009-06-18 04:54:00,1.7694,1.76941,1.76877,1.76885,24000000.0
2009-06-18 04:55:00,1.76942,1.76942,1.76837,1.76841,33200000.0
2009-06-18 04:56:00,1.76889,1.76903,1.76831,1.76856,19000000.0
2009-06-18 04:57:00,1.76871,1.76888,1.76854,1.76878,21400000.0
2009-06-18 04:58:00,1.7686,1.76912,1.76854,1.76886,29600000.0
2009-06-18 04:59:00,1.76867,1.76898,1.76861,1.76887,25200000.0
2009-06-18 05:00:00,1.76841,1.76877,1.76828,1.76861,57600000.0
2009-06-18 05:01:00,1.76867,1.7691,1.76821,1.76879,115800000.0
2009-06-18 05:02:00,1.76859,1.76903,1.76849,1.769,100200000.0
2009-06-18 05:03:00,1.76892,1.76939,1.76869,1.76918,131000000.0
2009-06-18 05:04:00,1.76925,1.76957,1.7689,1.76957,88800000.0
2009-06-18 05:05:00,1.7695,1.76976,1.76935,1.76968,106200000.0
2009-06-18 05:06:00,1.76951,1.77003,1.7694,1.76984,85200000.0
2009-06-18 05:07:00,1.77011,1.77011,1.76926,1.76944,26400000.0
2009-06-18 05:08:00,1.76957,1.76959,1.76924,1.76949,29000000.0
2009-06-18 05:09:00,1.76929,1.76956,1.76892,1.76956,21600000.0
2009-06-18 05:10:00,1.76935,1.76955,1.76891,1.76917,56800000.0
2009-06-18 05:11:00,1.76929,1.76941,1.76883,1.76919,81200000.0
2009-06-18 05:12:00,1.76888,1.76944,1.76859,1.76923,143000000.0
2009-06-18 05:13:00,1.76903,1.76972,1.7686,1.76959,183000000.0
2009-06-18 05:14:00,1.76976,1.76992,1.76931,1.76958,227200000.0
2009-06-18 05:15:00,1.76961,1.77003,1.76932,1.76975,85200000.0
2009-06-18 05:16:00,1.76965,1.77027,1.76944,1.76997,110000000.0
2009-06-18 05:17:00,1.76998,1.77027,1.76928,1.76963,42200000.0
2009-06-18 05:18:00,1.76999,1.77003,1.76944,1.76969,26800000.0
2009-06-18 05:19:00,1.76996,1.77008,1.76931,1.76961,20200000.0
2009-06-18 05:20:00,1.76985,1.76993,1.76933,1.76967,29600000.0
2009-06-18 05:21:00,1.77002,1.77002,1.76955,1.7696,37400000.0
2009-06-18 05:22:00,1.76973,1.76994,1.7694,1.76994,159200000.0
2009-06-18 05:23:00,1.76982,1.77004,1.76952,1.76984,29800000.0
2009-06-18 05:24:00,1.76968,1.77004,1.76928,1.76974,44800000.0
2009-06-18 05:25:00,1.76949,1.77003,1.76915,1.76947,55200000.0
2009-06-18 05:26:00,1.76962,1.76985,1.76917,1.7697,92800000.0
2009-06-18 05:27:00,1.7697,1.76991,1.76914,1.76975,141600000.0
2009-06-18 05:28:00,1.76944,1.76955,1.76872,1.76916,61000000.0
2009-06-18 05:29:00,1.76899,1.76937,1.76888,1.76937,15800000.0
2009-06-18 05:30:00,1.76901,1.76952,1.76885,1.76927,83200000.0
2009-06-18 05:31:00,1.7696,1.7696,1.76917,1.76951,29400000.0
2009-06-18 05:32:00,1.76959,1.76959,1.76888,1.76933,31200000.0
2009-06-18 05:33:00,1.76939,1.76939,1.76904,1.76933,27200000.0
2009-06-18 05:34:00,1.7694,1.76962,1.76928,1.76949,52200000.0
2009-06-18 05:35:00,1.76962,1.77001,1.76933,1.76973,34200000.0
2009-06-18 05:36:00,1.76957,1.77003,1.76933,1.76977,55800000.0
2009-06-18 05:37:00,1.7698,1.77023,1.7695,1.77012,31000000.0
2009-06-18 05:38:00,1.76992,1.77022,1.76968,1.76997,62800000.0
2009-06-18 05:39:00,1.76995,1.77006,1.76942,1.76985,57400000.0
2009-06-18 05:40:00,1.76999,1.76999,1.76975,1.76984,65200000.0
2009-06-18 05:41:00,1.76977,1.76999,1.76945,1.7698,128600000.0
2009-06-18 05:42:00,1.76982,1.76995,1.76946,1.76982,149200000.0
2009-06-18 05:43:00,1.76982,1.77013,1.76916,1.76979,44800000.0
2009-06-18 05:44:00,1.76997,1.77,1.76934,1.76963,28400000.0
2009-06-18 05:45:00,1.76944,1.76994,1.76944,1.76994,35600000.0
2009-06-18 05:46:00,1.76968,1.76995,1.76937,1.76966,28200000.0
2009-06-18 05:47:00,1.76954,1.77005,1.76925,1.76928,77800000.0
2009-06-18 05:48:00,1.76963,1.7699,1.76908,1.7696,28400000.0
2009-06-18 05:49:00,1.76936,1.76969,1.76907,1.7696,62400000.0
2009-06-18 05:50:00,1.76972,1.76996,1.76921,1.76952,44400000.0
2009-06-18 05:51:00,1.76958,1.76993,1.76925,1.76961,59000000.0
2009-06-18 05:52:00,1.76962,1.77007,1.76932,1.76949,139200000.0
2009-06-18 05:53:00,1.76994,1.76998,1.76946,1.76986,20600000.0
2009-06-18 05:54:00,1.76999,1.77006,1.76921,1.76945,89400000.0
2009-06-18 05:55:00,1.76958,1.76992,1.76897,1.76964,91000000.0
2009-06-18 05:56:00,1.76936,1.76951,1.76895,1.76948,27000000.0
2009-06-18 05:57:00,1.76894,1.76962,1.76894,1.76931,22600000.0
2009-06-18 05:58:00,1.76957,1.76974,1.769,1.76927,45400000.0
2009-06-18 05:59:00,1.76876,1.76942,1.76867,1.7691,145000000.0
2009-06-18 06:00:00,1.76886,1.76937,1.76863,1.7692,83800000.0
2009-06-18 06:01:00,1.76922,1.76942,1.76893,1.76914,42800000.0
2009-06-18 06:02:00,1.76901,1.76943,1.76894,1.76916,34000000.0
2009-06-18 06:03:00,1.76933,1.76939,1.76898,1.76905,19600000.0
2009-06-18 06:04:00,1.7691,1.7693,1.7688,1.76918,74000001.0
2009-06-18 06:05:00,1.76911,1.76936,1.76882,1.76893,136200000.0
2009-06-18 06:06:00,1.76879,1.76946,1.76866,1.76933,79200000.0
2009-06-18 06:07:00,1.76952,1.76952,1.76864,1.76891,93000000.0
2009-06-18 06:08:00,1.76886,1.76945,1.76882,1.76936,154200000.0
2009-06-18 06:09:00,1.76928,1.76931,1.76878,1.76879,21600000.0
2009-06-18 06:10:00,1.76913,1.76932,1.76873,1.76912,85200000.0
2009-06-18 06:11:00,1.76902,1.76918,1.76855,1.76904,84000000.0
2009-06-18 06:12:00,1.76881,1.76923,1.76861,1.76878,83800000.0
2009-06-18 06:13:00,1.76859,1.76928,1.76859,1.76905,169600000.0
2009-06-18 06:14:00,1.769,1.76947,1.76884,1.76926,133600000.0
2009-06-18 06:15:00,1.7692,1.76944,1.76861,1.76906,122800000.0
2009-06-18 06:16:00,1.76896,1.76967,1.7688,1.76928,98800000.0
2009-06-18 06:17:00,1.76963,1.77002,1.76906,1.7695,62600000.0
2009-06-18 06:18:00,1.76964,1.76982,1.76915,1.76959,32000000.0
2009-06-18 06:19:00,1.76963,1.76993,1.76907,1.76953,85800000.0
2009-06-18 06:20:00,1.76938,1.76972,1.7689,1.76952,152800000.0
2009-06-18 06:21:00,1.76934,1.76977,1.76871,1.76929,150400000.0
2009-06-18 06:22:00,1.76932,1.76996,1.76917,1.76953,131400000.0
2009-06-18 06:23:00,1.76939,1.7698,1.76927,1.76945,27600000.0
2009-06-18 06:24:00,1.76937,1.76974,1.769,1.7696,55800000.0
2009-06-18 06:25:00,1.76946,1.76992,1.76914,1.76943,119600000.0
2009-06-18 06:26:00,1.76921,1.76983,1.76921,1.76953,93400000.0
2009-06-18 06:27:00,1.76945,1.76975,1.76917,1.76969,37400000.0
2009-06-18 06:28:00,1.76926,1.76982,1.76926,1.76949,24400000.0
2009-06-18 06:29:00,1.7697,1.76986,1.76923,1.76969,85800000.0
2009-06-18 06:30:00,1.76971,1.76971,1.76927,1.7693,56800000.0
2009-06-18 06:31:00,1.76975,1.76977,1.76924,1.76977,69200000.0
2009-06-18 06:32:00,1.76991,1.76991,1.76959,1.7696,30000000.0
2009-06-18 06:33:00,1.76984,1.76997,1.76937,1.76965,49000000.0
2009-06-18 06:34:00,1.76954,1.76979,1.76938,1.76971,32200000.0
2009-06-18 06:35:00,1.76963,1.76981,1.7695,1.76974,21800000.0
2009-06-18 06:36:00,1.76967,1.77,1.76955,1.77,17600000.0
2009-06-18 06:37:00,1.76975,1.76988,1.76957,1.76969,31200000.0
2009-06-18 06:38:00,1.76998,1.76998,1.76963,1.7698,31600000.0
2009-06-18 06:39:00,1.76993,1.7702,1.76941,1.7697,77600000.0
2009-06-18 06:40:00,1.76932,1.76991,1.76932,1.76955,130800000.0
2009-06-18 06:41:00,1.76982,1.77006,1.76944,1.76975,55200000.0
2009-06-18 06:42:00,1.76969,1.77012,1.76944,1.76998,41600000.0
2009-06-18 06:43:00,1.76978,1.76998,1.76945,1.76955,57800000.0
2009-06-18 06:44:00,1.76972,1.77,1.76953,1.76962,59000000.0
2009-06-18 06:45:00,1.7693,1.77004,1.7693,1.76975,71600000.0
2009-06-18 06:46:00,1.76974,1.77003,1.76939,1.76992,108400000.0
2009-06-18 06:47:00,1.76992,1.7702,1.7695,1.76954,91600000.0
2009-06-18 06:48:00,1.76979,1.77001,1.76943,1.76978,71600000.0
2009-06-18 06:49:00,1.76974,1.7703,1.76939,1.7703,53800000.0
2009-06-18 06:50:00,1.76996,1.77008,1.76942,1.7695,30200000.0
2009-06-18 06:51:00,1.76952,1.76975,1.76929,1.76958,48200000.0
2009-06-18 06:52:00,1.76955,1.76975,1.76921,1.7695,66200000.0
2009-06-18 06:53:00,1.76954,1.76954,1.76892,1.76929,91400000.0
2009-06-18 06:54:00,1.76913,1.76913,1.76804,1.76853,50800000.0
2009-06-18 06:55:00,1.76893,1.76893,1.76831,1.76878,50600000.0
2009-06-18 06:56:00,1.76872,1.7691,1.76848,1.76898,146400000.0
2009-06-18 06:57:00,1.7686,1.76897,1.76845,1.76855,117200000.0
2009-06-18 06:58:00,1.76883,1.76921,1.76821,1.76859,84800000.0
2009-06-18 06:59:00,1.76845,1.76867,1.76803,1.7684,141600000.0
2009-06-18 07:00:00,1.76821,1.7688,1.76776,1.76871,238400000.0
2009-06-18 07:01:00,1.76884,1.76955,1.76836,1.76919,114800000.0
2009-06-18 07:02:00,1.76905,1.76964,1.76867,1.769,83800000.0
2009-06-18 07:03:00,1.76912,1.76942,1.76867,1.76894,219200000.0
2009-06-18 07:04:00,1.76917,1.76957,1.7688,1.76919,168000000.0
2009-06-18 07:05:00,1.76935,1.76951,1.76884,1.76906,128200000.0
2009-06-18 07:06:00,1.7694,1.76974,1.76888,1.76949,183200000.0
2009-06-18 07:07:00,1.7695,1.76959,1.76908,1.76955,122000000.0
2009-06-18 07:08:00,1.76966,1.76977,1.76931,1.76965,22600000.0
2009-06-18 07:09:00,1.7697,1.77004,1.76939,1.76994,107400000.0
2009-06-18 07:10:00,1.77057,1.77057,1.76917,1.7701,91000000.0
2009-06-18 07:11:00,1.76984,1.76996,1.76931,1.76956,125600000.0
2009-06-18 07:12:00,1.7697,1.76975,1.76911,1.76975,188200000.0
2009-06-18 07:13:00,1.76962,1.77046,1.76896,1.76924,177000000.0
2009-06-18 07:14:00,1.76896,1.76939,1.76859,1.76934,233600000.0
2009-06-18 07:15:00,1.76901,1.76931,1.76872,1.76892,84600000.0
2009-06-18 07:16:00,1.76908,1.76944,1.76865,1.76907,165800000.0
2009-06-18 07:17:00,1.76908,1.76955,1.76829,1.76955,161800000.0
2009-06-18 07:18:00,1.76934,1.76966,1.76895,1.76952,71000000.0
2009-06-18 07:19:00,1.76921,1.76955,1.76876,1.7689,79400000.0
2009-06-18 07:20:00,1.76921,1.76953,1.76871,1.76924,73000000.0
2009-06-18 07:21:00,1.76897,1.76976,1.76897,1.76929,177000000.0
2009-06-18 07:22:00,1.76935,1.76996,1.76917,1.76996,110400000.0
2009-06-18 07:23:00,1.76988,1.7699,1.76932,1.7699,125000000.0
2009-06-18 07:24:00,1.76975,1.76985,1.76929,1.76967,109600000.0
2009-06-18 07:25:00,1.76975,1.76976,1.7694,1.76948,132000000.0
2009-06-18 07:26:00,1.76958,1.76998,1.76926,1.76972,131000000.0
2009-06-18 07:27:00,1.76964,1.76995,1.76931,1.76955,226200000.0
2009-06-18 07:28:00,1.76975,1.77005,1.7692,1.76975,108400000.0
2009-06-18 07:29:00,1.76946,1.76983,1.76896,1.76935,199600000.0
2009-06-18 07:30:00,1.76955,1.76964,1.76914,1.76935,146600000.0
2009-06-18 07:31:00,1.76922,1.7695,1.76869,1.76869,334600000.0
2009-06-18 07:32:00,1.76898,1.76945,1.76878,1.76929,252800000.0
2009-06-18 07:33:00,1.76933,1.76971,1.76898,1.7695,159000000.0
2009-06-18 07:34:00,1.7696,1.76983,1.76915,1.76946,270000000.0
2009-06-18 07:35:00,1.76963,1.76978,1.76913,1.7696,176400000.0
2009-06-18 07:36:00,1.76978,1.76997,1.7693,1.76955,146400000.0
2009-06-18 07:37:00,1.76969,1.76985,1.76909,1.76956,165400000.0
2009-06-18 07:38:00,1.76943,1.76946,1.76886,1.76909,106800000.0
2009-06-18 07:39:00,1.76943,1.76997,1.76902,1.76913,127200000.0
2009-06-18 07:40:00,1.76999,1.77061,1.76963,1.77055,232800000.0
2009-06-18 07:41:00,1.77046,1.77071,1.7697,1.77065,125000000.0
2009-06-18 07:42:00,1.77024,1.77097,1.76983,1.77033,142600000.0
2009-06-18 07:43:00,1.77028,1.77089,1.77021,1.77061,167400000.0
2009-06-18 07:44:00,1.77048,1.77085,1.76992,1.77027,298800000.0
2009-06-18 07:45:00,1.77048,1.77082,1.77006,1.77028,192000000.0
2009-06-18 07:46:00,1.77046,1.77046,1.76951,1.76979,119800000.0
2009-06-18 07:47:00,1.76969,1.76991,1.76907,1.76977,267000000.0
2009-06-18 07:48:00,1.76995,1.7703,1.76936,1.77016,190600000.0
2009-06-18 07:49:00,1.76984,1.77024,1.76946,1.76966,165000000.0
2009-06-18 07:50:00,1.76978,1.77012,1.76924,1.76978,99600000.0
2009-06-18 07:51:00,1.76967,1.77006,1.76917,1.76984,176000000.0
2009-06-18 07:52:00,1.76994,1.77011,1.76925,1.7694,124600000.0
2009-06-18 07:53:00,1.76961,1.76977,1.76914,1.76942,215800000.0
2009-06-18 07:54:00,1.76955,1.76981,1.76915,1.76954,201000000.0
2009-06-18 07:55:00,1.76947,1.76979,1.76918,1.76979,57800000.0
2009-06-18 07:56:00,1.76993,1.7704,1.76945,1.76991,101600000.0
2009-06-18 07:57:00,1.77043,1.77052,1.76975,1.77049,190800000.0
2009-06-18 07:58:00,1.7701,1.7704,1.76966,1.77034,168200000.0
2009-06-18 07:59:00,1.77023,1.77064,1.76994,1.77041,153600000.0
2009-06-18 08:00:00,1.77043,1.7708,1.76974,1.77074,142000000.0
2009-06-18 08:01:00,1.77057,1.77096,1.77028,1.77079,127000000.0
2009-06-18 08:02:00,1.77051,1.77099,1.76964,1.77099,142400000.0
2009-06-18 08:03:00,1.77098,1.77138,1.77038,1.77068,155200000.0
2009-06-18 08:04:00,1.77037,1.77147,1.77019,1.77114,189600000.0
2009-06-18 08:05:00,1.77133,1.77136,1.77021,1.77106,161400000.0
2009-06-18 08:06:00,1.77071,1.77126,1.76967,1.77022,154400000.0
2009-06-18 08:07:00,1.77005,1.77072,1.76914,1.7702,190000000.0
2009-06-18 08:08:00,1.77032,1.77143,1.77028,1.77143,22000000.0
2009-06-18 08:09:00,1.77121,1.77127,1.77039,1.77043,49400000.0
2009-06-18 08:10:00,1.77032,1.77086,1.77008,1.77066,92800000.0
2009-06-18 08:11:00,1.77037,1.77107,1.77032,1.7707,81800000.0
2009-06-18 08:12:00,1.77066,1.77088,1.77053,1.77082,31000000.0
2009-06-18 08:13:00,1.77068,1.77094,1.77009,1.77061,203000000.0
2009-06-18 08:14:00,1.77035,1.77097,1.77015,1.77087,101800000.0
2009-06-18 08:15:00,1.77079,1.77223,1.7706,1.77174,101600000.0
2009-06-18 08:16:00,1.77141,1.77176,1.77096,1.77168,109400000.0
2009-06-18 08:17:00,1.7717,1.77212,1.77143,1.77191,139400000.0
2009-06-18 08:18:00,1.77181,1.77228,1.77166,1.77189,62800000.0
2009-06-18 08:19:00,1.77167,1.77192,1.77121,1.77131,160800000.0
2009-06-18 08:20:00,1.77154,1.77167,1.77093,1.77105,114000000.0
2009-06-18 08:21:00,1.77096,1.77136,1.7695,1.77028,216200000.0
2009-06-18 08:22:00,1.76996,1.77094,1.76968,1.77089,118800000.0
2009-06-18 08:23:00,1.77096,1.77129,1.77001,1.77018,283400000.0
2009-06-18 08:24:00,1.76988,1.77049,1.76963,1.76986,173600000.0
2009-06-18 08:25:00,1.77031,1.77083,1.76984,1.77048,140400000.0
2009-06-18 08:26:00,1.77027,1.77086,1.77027,1.77086,198000000.0
2009-06-18 08:27:00,1.77055,1.77099,1.77036,1.7707,137600000.0
2009-06-18 08:28:00,1.77055,1.77075,1.77014,1.77058,136400000.0
2009-06-18 08:29:00,1.7705,1.77064,1.76956,1.76997,75600000.0
2009-06-18 08:30:00,1.77015,1.77029,1.7695,1.77023,175600000.0
2009-06-18 08:31:00,1.77009,1.77064,1.76989,1.7705,123600000.0
2009-06-18 08:32:00,1.7706,1.77093,1.76998,1.7703,128000000.0
2009-06-18 08:33:00,1.77042,1.77059,1.76996,1.77034,101800000.0
2009-06-18 08:34:00,1.77052,1.77086,1.77004,1.77036,243400000.0
2009-06-18 08:35:00,1.77017,1.77061,1.76987,1.77049,146400000.0
2009-06-18 08:36:00,1.77075,1.77101,1.77036,1.77092,99800000.0
2009-06-18 08:37:00,1.77086,1.77101,1.7704,1.77056,180800000.0
2009-06-18 08:38:00,1.77073,1.77121,1.77063,1.77093,107600000.0
2009-06-18 08:39:00,1.7708,1.77089,1.77011,1.77054,184000000.0
2009-06-18 08:40:00,1.77081,1.77113,1.77016,1.77048,189800000.0
2009-06-18 08:41:00,1.7711,1.77157,1.7703,1.77152,332600000.0
2009-06-18 08:42:00,1.77157,1.77166,1.7708,1.7712,97800000.0
2009-06-18 08:43:00,1.77067,1.77132,1.77062,1.77083,151200000.0
2009-06-18 08:44:00,1.77115,1.77128,1.77072,1.77116,191200000.0
2009-06-18 08:45:00,1.77117,1.77154,1.77062,1.77103,184000000.0
2009-06-18 08:46:00,1.77105,1.77135,1.77067,1.77087,155800000.0
2009-06-18 08:47:00,1.77062,1.77127,1.77012,1.7708,76600000.0
2009-06-18 08:48:00,1.77072,1.77136,1.77034,1.77108,143400000.0
2009-06-18 08:49:00,1.77103,1.77107,1.77048,1.77063,173600000.0
2009-06-18 08:50:00,1.77052,1.77095,1.7704,1.77074,168000000.0
2009-06-18 08:51:00,1.77065,1.77107,1.76974,1.77095,114400000.0
2009-06-18 08:52:00,1.77059,1.77111,1.77023,1.77072,173800000.0
2009-06-18 08:53:00,1.77066,1.77092,1.77021,1.77074,160000000.0
2009-06-18 08:54:00,1.77055,1.77092,1.7703,1.77059,214600000.0
2009-06-18 08:55:00,1.77063,1.77114,1.77052,1.77087,136000000.0
2009-06-18 08:56:00,1.77083,1.77124,1.7705,1.77069,135400000.0
2009-06-18 08:57:00,1.77054,1.77107,1.77051,1.77085,161200000.0
2009-06-18 08:58:00,1.77087,1.77105,1.77059,1.77074,234600000.0
2009-06-18 08:59:00,1.77068,1.77102,1.77024,1.77065,237200000.0
2009-06-18 09:00:00,1.77034,1.77063,1.77001,1.77063,257400000.0
2009-06-18 09:01:00,1.77063,1.77121,1.7703,1.77094,213800000.0
2009-06-18 09:02:00,1.77152,1.77199,1.77103,1.77147,43000000.0
2009-06-18 09:03:00,1.77157,1.77228,1.77139,1.77207,166000000.0
2009-06-18 09:04:00,1.77216,1.77321,1.77193,1.77292,139800000.0
2009-06-18 09:05:00,1.77292,1.77314,1.77233,1.77257,94800000.0
2009-06-18 09:06:00,1.7727,1.77342,1.77261,1.77316,198200000.0
2009-06-18 09:07:00,1.7731,1.77402,1.7731,1.77397,110600000.0
2009-06-18 09:08:00,1.7742,1.77441,1.77341,1.77431,161200000.0
2009-06-18 09:09:00,1.77418,1.77424,1.77358,1.77378,155400000.0
2009-06-18 09:10:00,1.77365,1.77468,1.77359,1.77439,189600000.0
2009-06-18 09:11:00,1.77453,1.77503,1.77415,1.77473,136000000.0
2009-06-18 09:12:00,1.77482,1.77482,1.77363,1.77445,141400000.0
2009-06-18 09:13:00,1.77448,1.77496,1.77397,1.77435,205600000.0
2009-06-18 09:14:00,1.77394,1.77465,1.77394,1.77447,64800000.0
2009-06-18 09:15:00,1.77441,1.77445,1.77368,1.77372,211200000.0
2009-06-18 09:16:00,1.77379,1.77418,1.77323,1.77363,144400000.0
2009-06-18 09:17:00,1.77344,1.77399,1.77307,1.77383,187600000.0
2009-06-18 09:18:00,1.77367,1.77435,1.77365,1.77409,109800000.0
2009-06-18 09:19:00,1.77402,1.77436,1.77336,1.77389,151400000.0
2009-06-18 09:20:00,1.7734,1.77371,1.77252,1.7731,327600000.0
2009-06-18 09:21:00,1.77294,1.77391,1.77261,1.77333,114600000.0
2009-06-18 09:22:00,1.77298,1.77342,1.77226,1.77255,142800000.0
2009-06-18 09:23:00,1.77264,1.77337,1.77225,1.77318,267000000.0
2009-06-18 09:24:00,1.77307,1.77364,1.77271,1.77325,289800000.0
2009-06-18 09:25:00,1.77334,1.77334,1.77127,1.77145,281800000.0
2009-06-18 09:26:00,1.77114,1.77172,1.77075,1.77158,222000000.0
2009-06-18 09:27:00,1.77106,1.77173,1.77061,1.77131,153000000.0
2009-06-18 09:28:00,1.77154,1.77236,1.77105,1.77236,206600000.0
2009-06-18 09:29:00,1.77227,1.77247,1.77049,1.77126,141400000.0
2009-06-18 09:30:00,1.77086,1.7716,1.77051,1.77118,265600000.0
2009-06-18 09:31:00,1.77165,1.77814,1.77094,1.77376,279200000.0
2009-06-18 09:32:00,1.77404,1.77628,1.77316,1.77618,88800000.0
2009-06-18 09:33:00,1.77608,1.77629,1.77366,1.77505,133400000.0
2009-06-18 09:34:00,1.7749,1.77499,1.77321,1.77329,234200000.0
2009-06-18 09:35:00,1.77337,1.77382,1.77218,1.7737,188800000.0
2009-06-18 09:36:00,1.77346,1.77378,1.77306,1.77325,220000000.0
2009-06-18 09:37:00,1.77309,1.77373,1.77281,1.77341,172400000.0
2009-06-18 09:38:00,1.77318,1.77318,1.77143,1.77303,188600000.0
2009-06-18 09:39:00,1.77289,1.77346,1.77247,1.77333,110800000.0
2009-06-18 09:40:00,1.77347,1.77347,1.77238,1.77306,169000000.0
2009-06-18 09:41:00,1.77295,1.77367,1.77284,1.77358,113000000.0
2009-06-18 09:42:00,1.7734,1.77479,1.77319,1.77453,259200000.0
2009-06-18 09:43:00,1.77458,1.77521,1.77435,1.77488,203400000.0
2009-06-18 09:44:00,1.77492,1.77543,1.77444,1.77476,154600000.0
2009-06-18 09:45:00,1.775,1.775,1.77386,1.7742,245400000.0
2009-06-18 09:46:00,1.77404,1.77428,1.77327,1.77372,216000000.0
2009-06-18 09:47:00,1.7732,1.77351,1.77271,1.77316,232400000.0
2009-06-18 09:48:00,1.77337,1.7741,1.77312,1.77401,298000000.0
2009-06-18 09:49:00,1.77408,1.77416,1.77337,1.77382,284600000.0
2009-06-18 09:50:00,1.77377,1.77423,1.77347,1.77408,315600000.0
2009-06-18 09:51:00,1.77424,1.77468,1.77349,1.77376,208800000.0
2009-06-18 09:52:00,1.77391,1.77456,1.77338,1.77378,337000000.0
2009-06-18 09:53:00,1.77354,1.77394,1.77307,1.7738,310000000.0
2009-06-18 09:54:00,1.77335,1.77372,1.77296,1.77314,257200000.0
2009-06-18 09:55:00,1.77293,1.77356,1.77264,1.77314,264800000.0
2009-06-18 09:56:00,1.77298,1.77348,1.77264,1.77301,146600000.0
2009-06-18 09:57:00,1.77243,1.77324,1.7723,1.77279,222800000.0
2009-06-18 09:58:00,1.77284,1.77284,1.77156,1.77248,358400000.0
2009-06-18 09:59:00,1.77226,1.77243,1.76964,1.76964,254000000.0
2009-06-18 10:00:00,1.76973,1.77062,1.76754,1.76886,308400000.0
2009-06-18 10:01:00,1.76819,1.76854,1.76523,1.76654,298200000.0
2009-06-18 10:02:00,1.76678,1.76868,1.76623,1.76868,348800000.0
2009-06-18 10:03:00,1.76863,1.76882,1.76775,1.76822,356600000.0
2009-06-18 10:04:00,1.76808,1.7685,1.76719,1.7676,305600000.0
2009-06-18 10:05:00,1.76769,1.76857,1.76741,1.76826,276200000.0
2009-06-18 10:06:00,1.7679,1.76799,1.76666,1.76781,347600000.0
2009-06-18 10:07:00,1.76773,1.76841,1.76742,1.76813,330000000.0
2009-06-18 10:08:00,1.76831,1.76877,1.76815,1.76858,332200000.0
2009-06-18 10:09:00,1.7682,1.76828,1.76737,1.76796,396200000.0
2009-06-18 10:10:00,1.7673,1.76764,1.76661,1.76706,373600000.0
2009-06-18 10:11:00,1.76686,1.76748,1.76645,1.76701,230800000.0
2009-06-18 10:12:00,1.76696,1.76812,1.76668,1.76802,198800000.0
2009-06-18 10:13:00,1.7681,1.76835,1.76645,1.76676,286600000.0
2009-06-18 10:14:00,1.76669,1.76704,1.76629,1.76669,184000000.0
2009-06-18 10:15:00,1.76628,1.76725,1.76601,1.76659,247200000.0
2009-06-18 10:16:00,1.76649,1.76667,1.76571,1.76593,164200000.0
2009-06-18 10:17:00,1.76558,1.76597,1.76531,1.76531,202400000.0
2009-06-18 10:18:00,1.76543,1.76619,1.76507,1.76533,297000000.0
2009-06-18 10:19:00,1.76554,1.76594,1.7652,1.76546,216200000.0
2009-06-18 10:20:00,1.76519,1.76534,1.76447,1.76503,307400000.0
2009-06-18 10:21:00,1.76463,1.76581,1.76463,1.76528,280200000.0
2009-06-18 10:22:00,1.76541,1.76541,1.76424,1.76426,275200000.0
2009-06-18 10:23:00,1.76435,1.76468,1.76392,1.7643,388000000.0
2009-06-18 10:24:00,1.76442,1.76458,1.76379,1.76445,159600000.0
2009-06-18 10:25:00,1.76399,1.76482,1.76378,1.76448,252000000.0
2009-06-18 10:26:00,1.76484,1.76609,1.76444,1.76572,238800000.0
2009-06-18 10:27:00,1.76595,1.76595,1.76468,1.76468,224600000.0
2009-06-18 10:28:00,1.7647,1.76561,1.76431,1.7645,128200000.0
2009-06-18 10:29:00,1.76407,1.76505,1.76372,1.76443,120000000.0
2009-06-18 10:30:00,1.7641,1.7641,1.75921,1.75936,256400000.0
2009-06-18 10:31:00,1.75904,1.76016,1.75894,1.75922,310800000.0
2009-06-18 10:32:00,1.7588,1.75917,1.75722,1.75739,234400000.0
2009-06-18 10:33:00,1.75726,1.7573,1.75615,1.75677,326600000.0
2009-06-18 10:34:00,1.75679,1.75679,1.75591,1.75646,243800000.0
2009-06-18 10:35:00,1.75645,1.75705,1.75588,1.75664,265800000.0
2009-06-18 10:36:00,1.75625,1.75674,1.75566,1.75646,274000000.0
2009-06-18 10:37:00,1.7568,1.75759,1.75622,1.75759,262600000.0
2009-06-18 10:38:00,1.75754,1.75796,1.75691,1.7576,177800000.0
2009-06-18 10:39:00,1.75753,1.75785,1.75683,1.7572,202600000.0
2009-06-18 10:40:00,1.75752,1.75767,1.75705,1.75753,295400000.0
2009-06-18 10:41:00,1.75751,1.75778,1.75671,1.75723,339600000.0
2009-06-18 10:42:00,1.75731,1.75752,1.75653,1.75711,123800000.0
2009-06-18 10:43:00,1.757,1.75743,1.75659,1.7572,166000000.0
2009-06-18 10:44:00,1.75722,1.75784,1.75641,1.7569,230400000.0
2009-06-18 10:45:00,1.75686,1.75709,1.75562,1.75584,197800000.0
2009-06-18 10:46:00,1.75541,1.75615,1.75355,1.75364,156600000.0
2009-06-18 10:47:00,1.75367,1.7545,1.75297,1.75397,191400000.0
2009-06-18 10:48:00,1.75408,1.7544,1.75326,1.75336,301600000.0
2009-06-18 10:49:00,1.75322,1.75446,1.75305,1.75409,247200000.0
2009-06-18 10:50:00,1.75403,1.75491,1.75351,1.75481,254000000.0
2009-06-18 10:51:00,1.75504,1.75544,1.75459,1.75487,242000000.0
2009-06-18 10:52:00,1.75485,1.7552,1.75454,1.75512,268800000.0
2009-06-18 10:53:00,1.75517,1.75536,1.75446,1.755,205600000.0
2009-06-18 10:54:00,1.75462,1.75476,1.75384,1.75449,310800000.0
2009-06-18 10:55:00,1.75428,1.75438,1.75269,1.75329,295400000.0
2009-06-18 10:56:00,1.75269,1.75329,1.75091,1.75092,269400000.0
2009-06-18 10:57:00,1.75082,1.7527,1.75034,1.75259,266200000.0
2009-06-18 10:58:00,1.75291,1.75451,1.75252,1.75421,215800000.0
2009-06-18 10:59:00,1.75415,1.75437,1.75313,1.75374,344600000.0
2009-06-18 11:00:00,1.75349,1.75359,1.75159,1.75221,385800000.0
2009-06-18 11:01:00,1.75203,1.7525,1.75135,1.7525,279400000.0
2009-06-18 11:02:00,1.75229,1.75314,1.75197,1.7529,377400000.0
2009-06-18 11:03:00,1.75289,1.75314,1.75208,1.75282,296600000.0
2009-06-18 11:04:00,1.75301,1.75306,1.75176,1.75211,359800000.0
2009-06-18 11:05:00,1.75216,1.75251,1.75142,1.75182,299600000.0
2009-06-18 11:06:00,1.75156,1.75281,1.75136,1.75268,332600000.0
2009-06-18 11:07:00,1.7529,1.75387,1.75245,1.7537,337600000.0
2009-06-18 11:08:00,1.75349,1.75385,1.75317,1.75365,372200000.0
2009-06-18 11:09:00,1.75377,1.75398,1.75314,1.75382,162600000.0
2009-06-18 11:10:00,1.75382,1.75425,1.75297,1.754,195400000.0
2009-06-18 11:11:00,1.75403,1.75434,1.75358,1.75402,386800000.0
2009-06-18 11:12:00,1.75409,1.75438,1.75395,1.7541,329800000.0
2009-06-18 11:13:00,1.75439,1.75473,1.75396,1.75446,296400000.0
2009-06-18 11:14:00,1.75425,1.75462,1.75349,1.75367,285200000.0
2009-06-18 11:15:00,1.75393,1.75421,1.75324,1.75328,345800000.0
2009-06-18 11:16:00,1.75298,1.75324,1.75039,1.75135,278800000.0
2009-06-18 11:17:00,1.75104,1.75166,1.75047,1.75083,275000000.0
2009-06-18 11:18:00,1.7504,1.75086,1.74954,1.75054,277000000.0
2009-06-18 11:19:00,1.75066,1.75069,1.74975,1.75027,311400000.0
2009-06-18 11:20:00,1.75041,1.75069,1.75009,1.7504,162800000.0
2009-06-18 11:21:00,1.7502,1.75094,1.74941,1.74997,271000000.0
2009-06-18 11:22:00,1.74965,1.74969,1.74758,1.74852,309200000.0
2009-06-18 11:23:00,1.74833,1.74908,1.74797,1.74867,224600000.0
2009-06-18 11:24:00,1.74856,1.74871,1.74649,1.74649,236800000.0
2009-06-18 11:25:00,1.7469,1.74834,1.74659,1.74807,268200000.0
2009-06-18 11:26:00,1.74788,1.74848,1.74748,1.74812,277800000.0
2009-06-18 11:27:00,1.74824,1.75057,1.74773,1.75003,328600000.0
2009-06-18 11:28:00,1.74976,1.75057,1.74933,1.7499,411200000.0
2009-06-18 11:29:00,1.7502,1.75074,1.7497,1.75044,268400000.0
2009-06-18 11:30:00,1.75016,1.75113,1.75016,1.75091,177800000.0
2009-06-18 11:31:00,1.75071,1.7517,1.75069,1.75146,389000000.0
2009-06-18 11:32:00,1.75155,1.75226,1.75094,1.75163,272200000.0
2009-06-18 11:33:00,1.7519,1.75213,1.75124,1.75177,313800000.0
2009-06-18 11:34:00,1.75204,1.75287,1.75136,1.75246,279200000.0
2009-06-18 11:35:00,1.7527,1.75361,1.75239,1.75329,264000000.0
2009-06-18 11:36:00,1.75297,1.7532,1.75218,1.75222,340800000.0
2009-06-18 11:37:00,1.75232,1.75236,1.75151,1.75218,369800000.0
2009-06-18 11:38:00,1.75247,1.7527,1.75203,1.75236,337000000.0
2009-06-18 11:39:00,1.75226,1.75227,1.75102,1.75185,391600000.0
2009-06-18 11:40:00,1.75162,1.75288,1.75136,1.75232,413400000.0
2009-06-18 11:41:00,1.75207,1.75263,1.75177,1.75203,304400000.0
2009-06-18 11:42:00,1.75185,1.75205,1.75117,1.75137,324000000.0
2009-06-18 11:43:00,1.75131,1.75154,1.75079,1.75138,296800000.0
2009-06-18 11:44:00,1.7516,1.75179,1.75101,1.75175,360800000.0
2009-06-18 11:45:00,1.7516,1.75181,1.75107,1.75156,296400001.0
2009-06-18 11:46:00,1.75114,1.75134,1.75013,1.75064,325600000.0
2009-06-18 11:47:00,1.75029,1.75088,1.74987,1.75033,359400000.0
2009-06-18 11:48:00,1.75022,1.75128,1.75005,1.75104,331800000.0
2009-06-18 11:49:00,1.75078,1.75134,1.75065,1.75112,311400000.0
2009-06-18 11:50:00,1.75145,1.75195,1.75104,1.75129,312000000.0
2009-06-18 11:51:00,1.75095,1.75162,1.75039,1.75088,400000000.0
2009-06-18 11:52:00,1.75081,1.75111,1.7505,1.75088,350400000.0
2009-06-18 11:53:00,1.75078,1.75129,1.75059,1.75098,353400000.0
2009-06-18 11:54:00,1.75114,1.75153,1.75073,1.75123,261400000.0
2009-06-18 11:55:00,1.75102,1.75135,1.75093,1.75117,19800000.0
2009-06-18 11:56:00,1.75119,1.75136,1.75095,1.75105,23200000.0
2009-06-18 11:57:00,1.75104,1.75139,1.75074,1.75124,21400000.0
2009-06-18 11:58:00,1.75111,1.75186,1.75103,1.75174,26200000.0
2009-06-18 11:59:00,1.75158,1.75321,1.75155,1.75321,24600000.0
2009-06-18 12:00:00,1.75287,1.7529,1.75207,1.75261,36200000.0
2009-06-18 12:01:00,1.75279,1.75286,1.75234,1.75252,26400000.0
2009-06-18 12:02:00,1.75253,1.75311,1.75239,1.75298,29600000.0
2009-06-18 12:03:00,1.75269,1.75359,1.75265,1.75344,22000000.0
2009-06-18 12:04:00,1.75342,1.75369,1.75307,1.75358,29400000.0
2009-06-18 12:05:00,1.75352,1.75359,1.75321,1.7534,17600000.0
2009-06-18 12:06:00,1.75332,1.75371,1.75326,1.75358,20400000.0
2009-06-18 12:07:00,1.75346,1.75347,1.75275,1.75308,25400000.0
2009-06-18 12:08:00,1.75258,1.75291,1.75245,1.75249,36000000.0
2009-06-18 12:09:00,1.75251,1.75315,1.75251,1.75315,50000000.0
2009-06-18 12:10:00,1.75252,1.75266,1.75173,1.75173,19600000.0
2009-06-18 12:11:00,1.7509,1.75135,1.75047,1.75047,20400000.0
2009-06-18 12:12:00,1.7506,1.75092,1.75036,1.75057,25200000.0
2009-06-18 12:13:00,1.75055,1.75163,1.75052,1.75163,23000000.0
2009-06-18 12:14:00,1.75132,1.75137,1.75062,1.75098,27000000.0
2009-06-18 12:15:00,1.75117,1.75121,1.75062,1.75062,20000000.0
2009-06-18 12:16:00,1.7504,1.75142,1.75033,1.75138,14600000.0
2009-06-18 12:17:00,1.75181,1.75185,1.75041,1.75041,20800000.0
2009-06-18 12:18:00,1.75055,1.75107,1.75028,1.75107,29600000.0
2009-06-18 12:19:00,1.75092,1.75098,1.75046,1.75058,15400000.0
2009-06-18 12:20:00,1.75071,1.75123,1.75047,1.75098,17000000.0
2009-06-18 12:21:00,1.75133,1.75146,1.75096,1.75124,18600000.0
2009-06-18 12:22:00,1.75115,1.75138,1.75048,1.75048,11400000.0
2009-06-18 12:23:00,1.75095,1.75101,1.75036,1.75067,25600000.0
2009-06-18 12:24:00,1.75073,1.75105,1.75042,1.7506,25200000.0
2009-06-18 12:25:00,1.7507,1.7509,1.75055,1.75055,29600000.0
2009-06-18 12:26:00,1.75114,1.75114,1.75036,1.75062,35600000.0
2009-06-18 12:27:00,1.75075,1.75106,1.75059,1.7508,14200000.0
2009-06-18 12:28:00,1.75076,1.7509,1.75051,1.75077,31000000.0
2009-06-18 12:29:00,1.75043,1.751,1.75025,1.75087,24600000.0
2009-06-18 12:30:00,1.75068,1.75076,1.75021,1.75021,25800000.0
2009-06-18 12:31:00,1.75036,1.75054,1.75018,1.75018,15000000.0
2009-06-18 12:32:00,1.75075,1.7508,1.75006,1.75006,20800000.0
2009-06-18 12:33:00,1.75072,1.75079,1.74999,1.75001,21000000.0
2009-06-18 12:34:00,1.75019,1.75051,1.75019,1.75036,26200000.0
2009-06-18 12:35:00,1.75031,1.75073,1.75022,1.75053,18800000.0
2009-06-18 12:36:00,1.75056,1.75069,1.75008,1.75045,27400000.0
2009-06-18 12:37:00,1.75067,1.75067,1.75022,1.75031,29400000.0
2009-06-18 12:38:00,1.75011,1.75029,1.74983,1.75025,27400000.0
2009-06-18 12:39:00,1.75012,1.75037,1.74988,1.75004,38800000.0
2009-06-18 12:40:00,1.74999,1.7502,1.74993,1.7501,24200000.0
2009-06-18 12:41:00,1.74996,1.75013,1.7497,1.75002,27200000.0
2009-06-18 12:42:00,1.75001,1.75034,1.75001,1.75034,32200000.0
2009-06-18 12:43:00,1.75025,1.75025,1.74961,1.75018,18400000.0
2009-06-18 12:44:00,1.75024,1.7504,1.74983,1.75005,23400000.0
2009-06-18 12:45:00,1.75007,1.75042,1.74979,1.75042,27600000.0
2009-06-18 12:46:00,1.74978,1.75023,1.74923,1.74942,22800000.0
2009-06-18 12:47:00,1.74928,1.74975,1.74908,1.74975,12400000.0
2009-06-18 12:48:00,1.74962,1.75043,1.74962,1.75042,13600000.0
2009-06-18 12:49:00,1.75054,1.75054,1.74977,1.74997,21200000.0
2009-06-18 12:50:00,1.75028,1.75028,1.74958,1.7502,28800000.0
2009-06-18 12:51:00,1.75016,1.7507,1.7499,1.75008,28800000.0
2009-06-18 12:52:00,1.7501,1.75086,1.75001,1.7508,24000000.0
2009-06-18 12:53:00,1.7512,1.75153,1.75107,1.75148,14800000.0
2009-06-18 12:54:00,1.75138,1.75207,1.75138,1.75207,25800000.0
2009-06-18 12:55:00,1.7518,1.7518,1.75116,1.75147,20400000.0
2009-06-18 12:56:00,1.7512,1.7514,1.75072,1.75105,34200000.0
2009-06-18 12:57:00,1.75134,1.75134,1.75051,1.75051,20800000.0
2009-06-18 12:58:00,1.75034,1.75086,1.7502,1.75047,18600000.0
2009-06-18 12:59:00,1.75018,1.75045,1.74998,1.75022,32800000.0
2009-06-18 13:00:00,1.74983,1.75044,1.74967,1.75031,13200000.0
2009-06-18 13:01:00,1.74993,1.75059,1.74979,1.75059,17200000.0
2009-06-18 13:02:00,1.75023,1.75136,1.75023,1.75136,20200000.0
2009-06-18 13:03:00,1.75123,1.75148,1.75075,1.75124,37600000.0
2009-06-18 13:04:00,1.75106,1.75179,1.75085,1.75179,18600000.0
2009-06-18 13:05:00,1.75228,1.75268,1.7516,1.75268,26400000.0
2009-06-18 13:06:00,1.753,1.753,1.75169,1.75169,18800000.0
2009-06-18 13:07:00,1.75191,1.75238,1.75182,1.75202,29200000.0
2009-06-18 13:08:00,1.75196,1.75204,1.75165,1.75204,20800000.0
2009-06-18 13:09:00,1.75175,1.75176,1.7514,1.75159,27800000.0
2009-06-18 13:10:00,1.75112,1.7517,1.75112,1.75142,17400000.0
2009-06-18 13:11:00,1.7512,1.75169,1.75109,1.75169,14200000.0
2009-06-18 13:12:00,1.75178,1.75235,1.75159,1.75217,16000000.0
2009-06-18 13:13:00,1.75173,1.752,1.75166,1.75188,16600000.0
2009-06-18 13:14:00,1.75156,1.75218,1.75134,1.75197,17000000.0
2009-06-18 13:15:00,1.7518,1.75202,1.75132,1.75132,34400000.0
2009-06-18 13:16:00,1.75163,1.75186,1.75139,1.75178,29800000.0
2009-06-18 13:17:00,1.75179,1.75188,1.7513,1.75158,24200000.0
2009-06-18 13:18:00,1.75187,1.75187,1.7506,1.75096,30200000.0
2009-06-18 13:19:00,1.75051,1.75114,1.75051,1.75109,16000000.0
2009-06-18 13:20:00,1.75024,1.75072,1.75015,1.75049,30000000.0
2009-06-18 13:21:00,1.75032,1.75067,1.74997,1.75009,34200000.0
2009-06-18 13:22:00,1.75032,1.75045,1.75003,1.75017,23400000.0
2009-06-18 13:23:00,1.75009,1.75049,1.74986,1.75049,22800000.0
2009-06-18 13:24:00,1.75047,1.75047,1.74989,1.7503,23000000.0
2009-06-18 13:25:00,1.74996,1.75065,1.7499,1.75059,16400000.0
2009-06-18 13:26:00,1.75022,1.75049,1.7497,1.74984,27800000.0
2009-06-18 13:27:00,1.74969,1.74984,1.7491,1.74936,20400000.0
2009-06-18 13:28:00,1.74944,1.74968,1.74929,1.74959,19000000.0
2009-06-18 13:29:00,1.74979,1.75064,1.74979,1.75058,25200000.0
2009-06-18 13:30:00,1.7506,1.75134,1.75048,1.75134,30200000.0
2009-06-18 13:31:00,1.75159,1.75159,1.75062,1.75116,26200000.0
2009-06-18 13:32:00,1.75119,1.75126,1.75085,1.75103,28400000.0
2009-06-18 13:33:00,1.75077,1.751,1.75047,1.751,22200000.0
2009-06-18 13:34:00,1.75094,1.75094,1.74979,1.74989,18400000.0
2009-06-18 13:35:00,1.74976,1.75062,1.74974,1.75033,30400000.0
2009-06-18 13:36:00,1.75042,1.75045,1.7498,1.75041,27200000.0
2009-06-18 13:37:00,1.75013,1.75039,1.74999,1.75029,24000000.0
2009-06-18 13:38:00,1.75012,1.75069,1.75004,1.75056,31400000.0
2009-06-18 13:39:00,1.75058,1.75072,1.75038,1.75043,26000000.0
2009-06-18 13:40:00,1.75022,1.7504,1.74973,1.75012,27000000.0
2009-06-18 13:41:00,1.7504,1.75041,1.74996,1.74996,20200000.0
2009-06-18 13:42:00,1.74966,1.75018,1.74966,1.74994,22000000.0
2009-06-18 13:43:00,1.74933,1.74953,1.749,1.74937,15600000.0
2009-06-18 13:44:00,1.74914,1.74921,1.74848,1.74867,21200000.0
2009-06-18 13:45:00,1.74868,1.74918,1.74852,1.74858,28600000.0
2009-06-18 13:46:00,1.7483,1.74917,1.74818,1.749,41400000.0
2009-06-18 13:47:00,1.74889,1.74954,1.74884,1.74953,20400000.0
2009-06-18 13:48:00,1.74921,1.74957,1.74899,1.74951,18000000.0
2009-06-18 13:49:00,1.74984,1.74993,1.74941,1.74991,29800000.0
2009-06-18 13:50:00,1.74961,1.74993,1.74933,1.74971,25400000.0
2009-06-18 13:51:00,1.7494,1.74946,1.74905,1.74922,26200000.0
2009-06-18 13:52:00,1.74887,1.74913,1.74807,1.74807,32000000.0
2009-06-18 13:53:00,1.74856,1.74879,1.74821,1.74877,27800000.0
2009-06-18 13:54:00,1.74846,1.74868,1.74827,1.74858,25200000.0
2009-06-18 13:55:00,1.7487,1.7489,1.74837,1.74874,23400000.0
2009-06-18 13:56:00,1.74867,1.74902,1.74856,1.74892,18400000.0
2009-06-18 13:57:00,1.74855,1.74927,1.74827,1.74927,15400000.0
2009-06-18 13:58:00,1.74881,1.74953,1.74881,1.74906,23800000.0
2009-06-18 13:59:00,1.74908,1.74935,1.74886,1.74902,25200000.0
2009-06-18 14:00:00,1.74904,1.74936,1.7488,1.7491,25200000.0
2009-06-18 14:01:00,1.74893,1.74924,1.74869,1.74907,21800000.0
2009-06-18 14:02:00,1.74903,1.74916,1.74818,1.74856,18800000.0
2009-06-18 14:03:00,1.74853,1.74869,1.74834,1.74845,21800000.0
2009-06-18 14:04:00,1.74877,1.74923,1.74848,1.74919,32000000.0
2009-06-18 14:05:00,1.74909,1.74923,1.74878,1.74878,31600000.0
2009-06-18 14:06:00,1.74885,1.74908,1.74872,1.74877,16800000.0
2009-06-18 14:07:00,1.74867,1.74915,1.74859,1.74915,15400000.0
2009-06-18 14:08:00,1.74894,1.74906,1.74848,1.74888,25800000.0
2009-06-18 14:09:00,1.74899,1.74903,1.74837,1.74855,39400000.0
2009-06-18 14:10:00,1.74869,1.74874,1.74843,1.74873,29000000.0
2009-06-18 14:11:00,1.74849,1.74892,1.74845,1.74892,25400000.0
2009-06-18 14:12:00,1.749,1.74916,1.74848,1.74875,39800000.0
2009-06-18 14:13:00,1.74879,1.74914,1.74872,1.74899,25400000.0
2009-06-18 14:14:00,1.74872,1.74893,1.74848,1.74883,37200000.0
2009-06-18 14:15:00,1.74879,1.74887,1.74826,1.7485,31000000.0
2009-06-18 14:16:00,1.74847,1.74873,1.74817,1.74872,26600000.0
2009-06-18 14:17:00,1.74858,1.74874,1.74806,1.74817,26600000.0
2009-06-18 14:18:00,1.74818,1.7485,1.74805,1.74834,29600000.0
2009-06-18 14:19:00,1.74817,1.74839,1.74787,1.74838,19800000.0
2009-06-18 14:20:00,1.7485,1.74864,1.748,1.74841,24800000.0
2009-06-18 14:21:00,1.74841,1.74869,1.74824,1.74869,23800000.0
2009-06-18 14:22:00,1.74844,1.74885,1.74821,1.74837,22200000.0
2009-06-18 14:23:00,1.74852,1.74876,1.74839,1.74868,13600000.0
2009-06-18 14:24:00,1.74828,1.7486,1.7482,1.74837,31600000.0
2009-06-18 14:25:00,1.74834,1.74854,1.74813,1.7484,33000000.0
2009-06-18 14:26:00,1.74823,1.74849,1.74793,1.74835,26200000.0
2009-06-18 14:27:00,1.74836,1.7485,1.74749,1.74749,26600000.0
2009-06-18 14:28:00,1.74756,1.74811,1.74756,1.74808,25600000.0
2009-06-18 14:29:00,1.74828,1.74984,1.74811,1.74893,24600000.0
2009-06-18 14:30:00,1.7487,1.74977,1.74826,1.74854,39600000.0
2009-06-18 14:31:00,1.74893,1.74922,1.74861,1.74897,21200000.0
2009-06-18 14:32:00,1.74899,1.74965,1.74878,1.74939,37200000.0
2009-06-18 14:33:00,1.74949,1.7495,1.74872,1.74886,22200000.0
2009-06-18 14:34:00,1.74898,1.74918,1.74837,1.74837,15600000.0
2009-06-18 14:35:00,1.74841,1.74913,1.74824,1.749,19600000.0
2009-06-18 14:36:00,1.74896,1.74964,1.74894,1.74929,39400000.0
2009-06-18 14:37:00,1.74899,1.74972,1.74884,1.74945,17200000.0
2009-06-18 14:38:00,1.75064,1.75274,1.75064,1.75274,29400000.0
2009-06-18 14:39:00,1.7549,1.75637,1.75419,1.75554,26600000.0
2009-06-18 14:40:00,1.7554,1.75721,1.75501,1.75715,22600000.0
2009-06-18 14:41:00,1.75655,1.75887,1.75654,1.75739,18400000.0
2009-06-18 14:42:00,1.75585,1.75867,1.75575,1.75867,29600000.0
2009-06-18 14:43:00,1.75945,1.75973,1.75802,1.75885,25800000.0
2009-06-18 14:44:00,1.75992,1.76023,1.75888,1.75957,18800000.0
2009-06-18 14:45:00,1.75983,1.75991,1.75939,1.75978,33600000.0
2009-06-18 14:46:00,1.75969,1.75989,1.75936,1.75984,39000000.0
2009-06-18 14:47:00,1.7603,1.76067,1.75924,1.75926,18800000.0
2009-06-18 14:48:00,1.75906,1.75989,1.75867,1.75965,30000000.0
2009-06-18 14:49:00,1.75975,1.76152,1.75971,1.7615,15400000.0
2009-06-18 14:50:00,1.76129,1.76156,1.76077,1.76109,32200000.0
2009-06-18 14:51:00,1.76142,1.76222,1.76131,1.76202,16400000.0
2009-06-18 14:52:00,1.7615,1.76302,1.76139,1.76263,22200000.0
2009-06-18 14:53:00,1.76189,1.76225,1.76144,1.76215,16200000.0
2009-06-18 14:54:00,1.76225,1.7628,1.762,1.76263,34000000.0
2009-06-18 14:55:00,1.76255,1.76301,1.76215,1.7628,36000000.0
2009-06-18 14:56:00,1.76331,1.76365,1.76327,1.76355,28600000.0
2009-06-18 14:57:00,1.76348,1.76348,1.76168,1.76168,31600000.0
2009-06-18 14:58:00,1.7615,1.76293,1.76145,1.76247,19200000.0
2009-06-18 14:59:00,1.76272,1.76304,1.76209,1.76298,18000000.0
2009-06-18 15:00:00,1.76414,1.76529,1.76337,1.76529,31200000.0
2009-06-18 15:01:00,1.76562,1.76571,1.76462,1.7651,42200000.0
2009-06-18 15:02:00,1.76523,1.76542,1.76465,1.76465,29000000.0
2009-06-18 15:03:00,1.76412,1.76458,1.76406,1.76445,28000000.0
2009-06-18 15:04:00,1.76438,1.76449,1.76395,1.76395,26600000.0
2009-06-18 15:05:00,1.76369,1.76409,1.76336,1.76374,18600000.0
2009-06-18 15:06:00,1.7636,1.7636,1.7629,1.76348,34200000.0
2009-06-18 15:07:00,1.76345,1.76356,1.76312,1.76319,42400000.0
2009-06-18 15:08:00,1.76306,1.76357,1.76291,1.76321,27200000.0
2009-06-18 15:09:00,1.76313,1.76362,1.76291,1.76343,20000000.0
2009-06-18 15:10:00,1.7639,1.76454,1.76331,1.76454,51800000.0
2009-06-18 15:11:00,1.76492,1.76513,1.76453,1.76482,37800000.0
2009-06-18 15:12:00,1.7642,1.76522,1.7642,1.76505,33200000.0
2009-06-18 15:13:00,1.76464,1.76547,1.76456,1.76475,28200000.0
2009-06-18 15:14:00,1.76442,1.76442,1.7638,1.76398,16000000.0
2009-06-18 15:15:00,1.76377,1.76428,1.76377,1.76414,17400000.0
2009-06-18 15:16:00,1.7639,1.7641,1.76365,1.76381,26600000.0
2009-06-18 15:17:00,1.76359,1.76394,1.7635,1.76384,20400000.0
2009-06-18 15:18:00,1.76363,1.76392,1.76345,1.76345,28400000.0
2009-06-18 15:19:00,1.76341,1.76434,1.76341,1.76431,28000000.0
2009-06-18 15:20:00,1.76459,1.76474,1.7636,1.76362,26200000.0
2009-06-18 15:21:00,1.76364,1.76376,1.76304,1.76312,25600000.0
2009-06-18 15:22:00,1.76337,1.76363,1.76296,1.76334,29400000.0
2009-06-18 15:23:00,1.76377,1.76404,1.76333,1.76397,34400000.0
2009-06-18 15:24:00,1.76432,1.76439,1.76366,1.76383,25800000.0
2009-06-18 15:25:00,1.76381,1.76381,1.76321,1.76371,21000000.0
2009-06-18 15:26:00,1.76366,1.76373,1.76333,1.7634,33400000.0
2009-06-18 15:27:00,1.76336,1.76378,1.76323,1.76358,19000000.0
2009-06-18 15:28:00,1.76332,1.76393,1.76332,1.76374,20800000.0
2009-06-18 15:29:00,1.76386,1.76412,1.76366,1.76381,32600000.0
2009-06-18 15:30:00,1.76382,1.76394,1.76345,1.76369,29800000.0
2009-06-18 15:31:00,1.76342,1.7641,1.7633,1.76404,20600000.0
2009-06-18 15:32:00,1.76353,1.76393,1.7631,1.7631,27200000.0
2009-06-18 15:33:00,1.76326,1.76329,1.76274,1.76303,25200000.0
2009-06-18 15:34:00,1.76284,1.7632,1.76235,1.76316,27800000.0
2009-06-18 15:35:00,1.76296,1.76423,1.76294,1.76416,26200000.0
2009-06-18 15:36:00,1.76394,1.76398,1.76346,1.76398,35400000.0
2009-06-18 15:37:00,1.76391,1.76405,1.76293,1.76324,33800000.0
2009-06-18 15:38:00,1.76272,1.76345,1.76272,1.76316,20800000.0
2009-06-18 15:39:00,1.76325,1.76334,1.76179,1.76179,22200000.0
2009-06-18 15:40:00,1.7618,1.76181,1.76145,1.76152,27400000.0
2009-06-18 15:41:00,1.76153,1.76238,1.76148,1.76231,25200000.0
2009-06-18 15:42:00,1.76225,1.76258,1.76191,1.762,23000000.0
2009-06-18 15:43:00,1.76218,1.76253,1.7618,1.76239,26200000.0
2009-06-18 15:44:00,1.76277,1.76292,1.76225,1.76275,24400000.0
2009-06-18 15:45:00,1.76285,1.76288,1.76229,1.76263,29400000.0
2009-06-18 15:46:00,1.76247,1.76287,1.76227,1.76237,28400000.0
2009-06-18 15:47:00,1.7623,1.7625,1.76159,1.76168,26800000.0
2009-06-18 15:48:00,1.76122,1.76156,1.76058,1.76061,29400000.0
2009-06-18 15:49:00,1.76039,1.76073,1.76009,1.76043,27800000.0
2009-06-18 15:50:00,1.7606,1.76083,1.75992,1.76049,31600000.0
2009-06-18 15:51:00,1.7609,1.76124,1.76064,1.76083,27800000.0
2009-06-18 15:52:00,1.76101,1.76122,1.76067,1.76107,37600000.0
2009-06-18 15:53:00,1.76114,1.76132,1.761,1.76105,26000000.0
2009-06-18 15:54:00,1.76107,1.76162,1.76107,1.76162,28200000.0
2009-06-18 15:55:00,1.76208,1.76247,1.7618,1.76247,27600000.0
2009-06-18 15:56:00,1.76213,1.76247,1.76195,1.76199,35600000.0
2009-06-18 15:57:00,1.76224,1.76238,1.76179,1.76212,33800000.0
2009-06-18 15:58:00,1.76181,1.7624,1.76168,1.76231,22000000.0
2009-06-18 15:59:00,1.76192,1.76312,1.76149,1.76312,19600000.0
2009-06-18 16:00:00,1.7625,1.76323,1.76203,1.76318,40200000.0
2009-06-18 16:01:00,1.76313,1.76391,1.76297,1.7637,18200000.0
2009-06-18 16:02:00,1.76359,1.76403,1.7631,1.76403,21800000.0
2009-06-18 16:03:00,1.76439,1.76444,1.76386,1.76407,16000000.0
2009-06-18 16:04:00,1.76431,1.76444,1.76391,1.76436,22600000.0
2009-06-18 16:05:00,1.7644,1.7644,1.76396,1.764,40200000.0
2009-06-18 16:06:00,1.76417,1.76421,1.76369,1.76369,19800000.0
2009-06-18 16:07:00,1.76376,1.76402,1.76354,1.76401,19000000.0
2009-06-18 16:08:00,1.76386,1.76396,1.76358,1.76379,19000000.0
2009-06-18 16:09:00,1.76388,1.76403,1.76352,1.76396,22600000.0
2009-06-18 16:10:00,1.76368,1.76453,1.76357,1.76425,25000000.0
2009-06-18 16:11:00,1.76434,1.76444,1.76391,1.76391,24600000.0
2009-06-18 16:12:00,1.76403,1.76436,1.76384,1.76432,23000000.0
2009-06-18 16:13:00,1.76438,1.76489,1.76424,1.76489,30000000.0
2009-06-18 16:14:00,1.76534,1.76576,1.76523,1.76576,26600000.0
2009-06-18 16:15:00,1.76594,1.76606,1.76535,1.76591,15600000.0
2009-06-18 16:16:00,1.76601,1.76618,1.76567,1.76617,18200000.0
2009-06-18 16:17:00,1.76653,1.76673,1.76593,1.76625,18400000.0
2009-06-18 16:18:00,1.76649,1.76685,1.76619,1.76677,21000000.0
2009-06-18 16:19:00,1.76703,1.76721,1.76638,1.7666,25400000.0
2009-06-18 16:20:00,1.76674,1.76705,1.76661,1.76697,32200000.0
2009-06-18 16:21:00,1.76695,1.7673,1.76676,1.76699,32200000.0
2009-06-18 16:22:00,1.76682,1.76705,1.76627,1.76627,36200000.0
2009-06-18 16:23:00,1.76622,1.76646,1.76597,1.7661,23600000.0
2009-06-18 16:24:00,1.76591,1.76659,1.76576,1.76653,32600000.0
2009-06-18 16:25:00,1.76649,1.76683,1.76636,1.76665,32800000.0
2009-06-18 16:26:00,1.7669,1.76704,1.76622,1.76622,15600000.0
2009-06-18 16:27:00,1.76643,1.76683,1.76627,1.76683,22000000.0
2009-06-18 16:28:00,1.76625,1.76653,1.76595,1.76639,22800000.0
2009-06-18 16:29:00,1.76646,1.76652,1.76598,1.76645,22000000.0
2009-06-18 16:30:00,1.76592,1.76639,1.76583,1.76618,22200000.0
2009-06-18 16:31:00,1.76595,1.76604,1.76574,1.76578,22200000.0
2009-06-18 16:32:00,1.76591,1.76607,1.76569,1.76579,17800000.0
2009-06-18 16:33:00,1.76587,1.76631,1.76583,1.76631,16800000.0
2009-06-18 16:34:00,1.76614,1.76655,1.76603,1.76632,18800000.0
2009-06-18 16:35:00,1.76634,1.76641,1.76601,1.76624,27400000.0
2009-06-18 16:36:00,1.76623,1.76741,1.76617,1.76712,20600000.0
2009-06-18 16:37:00,1.76788,1.76822,1.76767,1.76791,25400000.0
2009-06-18 16:38:00,1.76815,1.7684,1.76799,1.76818,44200000.0
2009-06-18 16:39:00,1.76822,1.76827,1.76781,1.7682,21600000.0
2009-06-18 16:40:00,1.76805,1.76805,1.76691,1.76706,16400000.0
2009-06-18 16:41:00,1.76691,1.7671,1.76663,1.76702,14000000.0
2009-06-18 16:42:00,1.7665,1.76715,1.76643,1.76701,22800000.0
2009-06-18 16:43:00,1.76683,1.76726,1.76664,1.76692,23200000.0
2009-06-18 16:44:00,1.76685,1.76738,1.76667,1.7668,38000000.0
2009-06-18 16:45:00,1.76687,1.7669,1.76608,1.76629,30000000.0
2009-06-18 16:46:00,1.76568,1.76651,1.76564,1.76651,10600000.0
2009-06-18 16:47:00,1.76612,1.76703,1.76605,1.76634,20200000.0
2009-06-18 16:48:00,1.7661,1.76668,1.76596,1.7664,42400000.0
2009-06-18 16:49:00,1.76625,1.76636,1.76579,1.76579,19800000.0
2009-06-18 16:50:00,1.76581,1.76611,1.7656,1.76588,31200000.0
2009-06-18 16:51:00,1.76589,1.76589,1.76513,1.76528,29400000.0
2009-06-18 16:52:00,1.76527,1.76552,1.76502,1.76528,18200000.0
2009-06-18 16:53:00,1.7653,1.76562,1.7649,1.76562,25000000.0
2009-06-18 16:54:00,1.76526,1.76624,1.76525,1.76602,22200000.0
2009-06-18 16:55:00,1.76615,1.76624,1.76577,1.76591,30400000.0
2009-06-18 16:56:00,1.76563,1.76645,1.76545,1.76645,20000000.0
2009-06-18 16:57:00,1.76661,1.76692,1.76635,1.76667,26000000.0
2009-06-18 16:58:00,1.76645,1.76659,1.76573,1.76573,20800000.0
2009-06-18 16:59:00,1.76567,1.7678,1.76555,1.7678,22800000.0
2009-06-18 17:00:00,1.7675,1.76797,1.76735,1.76791,33000000.0
2009-06-18 17:01:00,1.76812,1.76815,1.76754,1.76806,36800000.0
2009-06-18 17:02:00,1.76788,1.76796,1.76754,1.76767,20200000.0
2009-06-18 17:03:00,1.76748,1.76821,1.76733,1.76821,19600000.0
2009-06-18 17:04:00,1.76789,1.76863,1.76789,1.76858,22200000.0
2009-06-18 17:05:00,1.76847,1.76851,1.76789,1.76827,36400000.0
2009-06-18 17:06:00,1.76837,1.76854,1.76779,1.76782,34600000.0
2009-06-18 17:07:00,1.7679,1.76841,1.76788,1.76839,21600000.0
2009-06-18 17:08:00,1.76792,1.76823,1.76777,1.76811,18600000.0
2009-06-18 17:09:00,1.76781,1.76838,1.76772,1.76822,48000000.0
2009-06-18 17:10:00,1.76807,1.7685,1.76802,1.76811,37000000.0
2009-06-18 17:11:00,1.76795,1.76804,1.76755,1.768,25400000.0
2009-06-18 17:12:00,1.76797,1.76851,1.76788,1.76844,24200000.0
2009-06-18 17:13:00,1.76846,1.76858,1.7682,1.76858,25400000.0
2009-06-18 17:14:00,1.76823,1.76856,1.76792,1.76798,25000000.0
2009-06-18 17:15:00,1.76791,1.76794,1.7673,1.76753,23000000.0
2009-06-18 17:16:00,1.76755,1.76891,1.76755,1.76891,15000000.0
2009-06-18 17:17:00,1.76903,1.7693,1.76863,1.76912,25600000.0
2009-06-18 17:18:00,1.76872,1.76889,1.76766,1.76775,22000000.0
2009-06-18 17:19:00,1.76804,1.76811,1.76745,1.76768,23400000.0
2009-06-18 17:20:00,1.76762,1.76815,1.76762,1.76815,15000000.0
2009-06-18 17:21:00,1.7684,1.76844,1.76789,1.76832,26000000.0
2009-06-18 17:22:00,1.76832,1.76852,1.76806,1.76842,32400000.0
2009-06-18 17:23:00,1.7685,1.76854,1.76813,1.76846,21400000.0
2009-06-18 17:24:00,1.76818,1.76861,1.76818,1.76861,18400000.0
2009-06-18 17:25:00,1.76876,1.76916,1.76875,1.76916,31200000.0
2009-06-18 17:26:00,1.76866,1.76953,1.76854,1.76939,23600000.0
2009-06-18 17:27:00,1.76891,1.76942,1.76876,1.76923,24800000.0
2009-06-18 17:28:00,1.76886,1.76921,1.76861,1.76894,28800000.0
2009-06-18 17:29:00,1.76905,1.76917,1.768,1.768,26400000.0
2009-06-18 17:30:00,1.76809,1.76866,1.7678,1.76859,24200000.0
2009-06-18 17:31:00,1.76882,1.76882,1.76809,1.76843,27000000.0
2009-06-18 17:32:00,1.76803,1.76883,1.76798,1.76861,32200000.0
2009-06-18 17:33:00,1.7687,1.76912,1.76848,1.76912,25000000.0
2009-06-18 17:34:00,1.76901,1.76901,1.76854,1.76854,14200000.0
2009-06-18 17:35:00,1.76837,1.76869,1.76827,1.76861,31000000.0
2009-06-18 17:36:00,1.76846,1.76877,1.76832,1.76873,14600000.0
2009-06-18 17:37:00,1.76845,1.76993,1.76835,1.76993,34600000.0
2009-06-18 17:38:00,1.77005,1.77025,1.7698,1.77017,12000000.0
2009-06-18 17:39:00,1.77016,1.77031,1.76967,1.76996,19000000.0
2009-06-18 17:40:00,1.77001,1.77048,1.76986,1.77042,21800000.0
2009-06-18 17:41:00,1.7702,1.77031,1.76994,1.77003,22000000.0
2009-06-18 17:42:00,1.7699,1.77016,1.76967,1.76993,27400000.0
2009-06-18 17:43:00,1.76973,1.77014,1.76964,1.76997,35800000.0
2009-06-18 17:44:00,1.77,1.77008,1.76964,1.76978,28400000.0
2009-06-18 17:45:00,1.76968,1.77001,1.76957,1.76977,21800000.0
2009-06-18 17:46:00,1.76956,1.7699,1.76943,1.76957,31200000.0
2009-06-18 17:47:00,1.76935,1.76978,1.76908,1.76978,20400000.0
2009-06-18 17:48:00,1.76964,1.77007,1.7695,1.77007,25400000.0
2009-06-18 17:49:00,1.77004,1.77017,1.76953,1.76995,10600000.0
2009-06-18 17:50:00,1.76943,1.77012,1.76933,1.77012,24400000.0
2009-06-18 17:51:00,1.77009,1.77041,1.76994,1.77025,30200000.0
2009-06-18 17:52:00,1.7701,1.77035,1.76991,1.7701,29600000.0
2009-06-18 17:53:00,1.77006,1.77047,1.76985,1.77045,23000000.0
2009-06-18 17:54:00,1.7702,1.77091,1.77009,1.7707,27400000.0
2009-06-18 17:55:00,1.77063,1.7713,1.77052,1.77124,27000000.0
2009-06-18 17:56:00,1.77102,1.77186,1.77076,1.77151,29400000.0
2009-06-18 17:57:00,1.77247,1.77297,1.77215,1.77293,33400000.0
2009-06-18 17:58:00,1.77334,1.77334,1.77246,1.77286,21200000.0
2009-06-18 17:59:00,1.77287,1.77287,1.7717,1.77183,16800000.0
2009-06-18 18:00:00,1.77175,1.7723,1.77152,1.7723,24200000.0
2009-06-18 18:01:00,1.77225,1.77257,1.77195,1.77234,23800000.0
2009-06-18 18:02:00,1.77268,1.7729,1.77207,1.77275,34400000.0
2009-06-18 18:03:00,1.7728,1.77311,1.77262,1.77299,23000000.0
2009-06-18 18:04:00,1.77256,1.77289,1.77213,1.77253,21600000.0
2009-06-18 18:05:00,1.77221,1.77252,1.77216,1.77239,23800000.0
2009-06-18 18:06:00,1.77192,1.77218,1.77159,1.77196,27600000.0
2009-06-18 18:07:00,1.77178,1.77195,1.77148,1.77172,28200000.0
2009-06-18 18:08:00,1.77196,1.77206,1.77155,1.77167,21600000.0
2009-06-18 18:09:00,1.77204,1.77218,1.77161,1.7717,18800000.0
2009-06-18 18:10:00,1.7719,1.77235,1.77164,1.77235,30400000.0
2009-06-18 18:11:00,1.77244,1.7725,1.77185,1.77201,19400000.0
2009-06-18 18:12:00,1.77178,1.77222,1.77163,1.772,26400000.0
2009-06-18 18:13:00,1.77215,1.77221,1.77171,1.77204,29000000.0
2009-06-18 18:14:00,1.77179,1.77206,1.77178,1.77191,32200000.0
2009-06-18 18:15:00,1.77136,1.77206,1.77136,1.77182,37800000.0
2009-06-18 18:16:00,1.77153,1.77182,1.77143,1.77162,32400000.0
2009-06-18 18:17:00,1.77133,1.77191,1.77127,1.77165,17400000.0
2009-06-18 18:18:00,1.77165,1.77187,1.77154,1.77185,21600000.0
2009-06-18 18:19:00,1.7717,1.77198,1.77152,1.77192,26600000.0
2009-06-18 18:20:00,1.77155,1.77222,1.77155,1.77205,20800000.0
2009-06-18 18:21:00,1.77208,1.77208,1.77126,1.77128,19800000.0
2009-06-18 18:22:00,1.77175,1.77178,1.77117,1.77123,30200000.0
2009-06-18 18:23:00,1.77104,1.7715,1.77104,1.77149,13600000.0
2009-06-18 18:24:00,1.77117,1.77179,1.77117,1.77166,25600000.0
2009-06-18 18:25:00,1.77138,1.77201,1.77138,1.77201,18800000.0
2009-06-18 18:26:00,1.77181,1.77191,1.77148,1.77182,35200000.0
2009-06-18 18:27:00,1.77225,1.77269,1.77171,1.77212,24200000.0
2009-06-18 18:28:00,1.77239,1.77245,1.77209,1.77229,22200000.0
2009-06-18 18:29:00,1.77215,1.77266,1.77209,1.77259,19000000.0
2009-06-18 18:30:00,1.77267,1.77339,1.77267,1.77335,23200000.0
2009-06-18 18:31:00,1.77297,1.77322,1.77272,1.77322,27200000.0
2009-06-18 18:32:00,1.77258,1.7731,1.77251,1.77296,27800000.0
2009-06-18 18:33:00,1.77332,1.77352,1.77297,1.77348,27400000.0
2009-06-18 18:34:00,1.77355,1.77368,1.77312,1.7733,17400000.0
2009-06-18 18:35:00,1.77358,1.77366,1.77332,1.77358,28200000.0
2009-06-18 18:36:00,1.77334,1.77382,1.77334,1.77361,33400000.0
2009-06-18 18:37:00,1.77363,1.77367,1.77272,1.77289,33200000.0
2009-06-18 18:38:00,1.77338,1.77357,1.7732,1.77342,17200000.0
2009-06-18 18:39:00,1.77367,1.77378,1.7734,1.7734,36400000.0
2009-06-18 18:40:00,1.77338,1.7738,1.77328,1.77368,20000000.0
2009-06-18 18:41:00,1.77389,1.77398,1.77351,1.77388,36800000.0
2009-06-18 18:42:00,1.77406,1.77424,1.7738,1.77397,24000000.0
2009-06-18 18:43:00,1.77416,1.77416,1.77357,1.77357,14800000.0
2009-06-18 18:44:00,1.77375,1.77387,1.77332,1.77349,23200000.0
2009-06-18 18:45:00,1.77364,1.7739,1.7734,1.77352,14200000.0
2009-06-18 18:46:00,1.77376,1.77405,1.77363,1.77402,22000000.0
2009-06-18 18:47:00,1.77406,1.77419,1.77386,1.7741,34200000.0
2009-06-18 18:48:00,1.77402,1.77427,1.77378,1.77378,30400000.0
2009-06-18 18:49:00,1.77412,1.77464,1.77412,1.77464,5000000.0
2009-06-18 18:50:00,1.7748,1.77519,1.77479,1.77509,39600000.0
2009-06-18 18:51:00,1.77489,1.77528,1.77464,1.77516,23000000.0
2009-06-18 18:52:00,1.77458,1.77528,1.77458,1.77492,17800000.0
2009-06-18 18:53:00,1.7748,1.77486,1.77439,1.7746,34000000.0
2009-06-18 18:54:00,1.77439,1.77444,1.77373,1.77377,26200000.0
2009-06-18 18:55:00,1.77376,1.77396,1.77353,1.77372,35000000.0
2009-06-18 18:56:00,1.77393,1.77415,1.7737,1.77385,21200000.0
2009-06-18 18:57:00,1.77398,1.77433,1.77383,1.77421,41000000.0
2009-06-18 18:58:00,1.7738,1.77471,1.7738,1.77464,21400000.0
2009-06-18 18:59:00,1.77467,1.77474,1.77397,1.77397,23800000.0
2009-06-18 19:00:00,1.77403,1.77423,1.77377,1.77413,26000000.0
2009-06-18 19:01:00,1.77399,1.77439,1.77376,1.77439,19200000.0
2009-06-18 19:02:00,1.77448,1.77448,1.77411,1.77411,18000000.0
2009-06-18 19:03:00,1.77427,1.77472,1.77416,1.77427,33600000.0
2009-06-18 19:04:00,1.77449,1.77471,1.77429,1.77464,19600000.0
2009-06-18 19:05:00,1.77486,1.77501,1.77466,1.77477,27200000.0
2009-06-18 19:06:00,1.77481,1.77559,1.77481,1.7749,30000000.0
2009-06-18 19:07:00,1.77487,1.77514,1.77462,1.775,24200000.0
2009-06-18 19:08:00,1.77494,1.77527,1.7749,1.77494,31000000.0
2009-06-18 19:09:00,1.77489,1.77503,1.77463,1.77466,33200000.0
2009-06-18 19:10:00,1.77453,1.77488,1.7744,1.77461,28200000.0
2009-06-18 19:11:00,1.77461,1.77467,1.77423,1.77454,19400000.0
2009-06-18 19:12:00,1.77435,1.77474,1.77427,1.77469,32400000.0
2009-06-18 19:13:00,1.77492,1.77492,1.77432,1.7746,32600000.0
2009-06-18 19:14:00,1.77467,1.77477,1.77417,1.77423,18400000.0
2009-06-18 19:15:00,1.77464,1.77489,1.77441,1.77465,29000000.0
2009-06-18 19:16:00,1.77453,1.77542,1.77453,1.7754,25600000.0
2009-06-18 19:17:00,1.77513,1.7755,1.77503,1.77503,28200000.0
2009-06-18 19:18:00,1.77502,1.77554,1.77502,1.77511,35800000.0
2009-06-18 19:19:00,1.77543,1.7755,1.77487,1.77494,27800000.0
2009-06-18 19:20:00,1.77504,1.77533,1.77504,1.77527,18800000.0
2009-06-18 19:21:00,1.77504,1.77569,1.77496,1.77551,23600000.0
2009-06-18 19:22:00,1.7752,1.77571,1.7752,1.77571,25600000.0
2009-06-18 19:23:00,1.77574,1.77586,1.77552,1.77575,30200000.0
2009-06-18 19:24:00,1.77601,1.77622,1.77558,1.77622,29000000.0
2009-06-18 19:25:00,1.77623,1.77632,1.77599,1.7762,22200000.0
2009-06-18 19:26:00,1.77576,1.77605,1.77564,1.7759,28000000.0
2009-06-18 19:27:00,1.77572,1.77613,1.77568,1.7761,19200000.0
2009-06-18 19:28:00,1.77585,1.77595,1.77571,1.77584,19600000.0
2009-06-18 19:29:00,1.77564,1.7759,1.77548,1.77586,26000000.0
2009-06-18 19:30:00,1.77572,1.77646,1.77568,1.77646,27000000.0
2009-06-18 19:31:00,1.77623,1.77637,1.776,1.77625,29400000.0
2009-06-18 19:32:00,1.77624,1.77658,1.77613,1.77617,26600000.0
2009-06-18 19:33:00,1.77626,1.77672,1.77626,1.77661,32800000.0
2009-06-18 19:34:00,1.77618,1.77651,1.77617,1.77633,18600000.0
2009-06-18 19:35:00,1.77592,1.77657,1.77592,1.77647,18000000.0
2009-06-18 19:36:00,1.77611,1.77674,1.77611,1.77659,34600000.0
2009-06-18 19:37:00,1.77638,1.77658,1.77624,1.77629,15400000.0
2009-06-18 19:38:00,1.77642,1.77661,1.77607,1.77629,29400000.0
2009-06-18 19:39:00,1.77669,1.77682,1.7764,1.77652,26200000.0
2009-06-18 19:40:00,1.77685,1.77709,1.77649,1.77709,26400000.0
2009-06-18 19:41:00,1.77681,1.77713,1.77667,1.77713,33400000.0
2009-06-18 19:42:00,1.77737,1.77812,1.77737,1.77794,17000000.0
2009-06-18 19:43:00,1.77778,1.77782,1.77754,1.77754,23600000.0
2009-06-18 19:44:00,1.77762,1.77786,1.77745,1.77752,23000000.0
2009-06-18 19:45:00,1.77741,1.77785,1.77736,1.77759,27400000.0
2009-06-18 19:46:00,1.7775,1.7777,1.77737,1.77748,22000000.0
2009-06-18 19:47:00,1.77763,1.77793,1.77748,1.77785,23400000.0
2009-06-18 19:48:00,1.77753,1.77792,1.77719,1.77719,18000000.0
2009-06-18 19:49:00,1.77717,1.77736,1.77695,1.77708,26800000.0
2009-06-18 19:50:00,1.77676,1.77741,1.77676,1.7772,27400000.0
2009-06-18 19:51:00,1.777,1.77734,1.777,1.77734,28800000.0
2009-06-18 19:52:00,1.77709,1.77746,1.77689,1.77729,18400000.0
2009-06-18 19:53:00,1.77734,1.77747,1.77712,1.77714,24400000.0
2009-06-18 19:54:00,1.77696,1.77738,1.77687,1.77707,24000000.0
2009-06-18 19:55:00,1.77676,1.77724,1.77675,1.77691,32800000.0
2009-06-18 19:56:00,1.77676,1.777,1.77667,1.77673,22600000.0
2009-06-18 19:57:00,1.77658,1.77677,1.77636,1.77649,34000000.0
2009-06-18 19:58:00,1.77614,1.77675,1.77606,1.77642,22800000.0
2009-06-18 19:59:00,1.77654,1.77659,1.77592,1.77637,14800000.0
2009-06-18 20:00:00,1.7763,1.77643,1.77571,1.7758,27600000.0
2009-06-18 20:01:00,1.77568,1.77675,1.77568,1.7765,35400000.0
2009-06-18 20:02:00,1.77595,1.77652,1.7758,1.7758,17400000.0
2009-06-18 20:03:00,1.77574,1.77591,1.77537,1.77549,12400000.0
2009-06-18 20:04:00,1.7759,1.77628,1.7758,1.77617,29600000.0
2009-06-18 20:05:00,1.77592,1.77599,1.77436,1.77456,28800000.0
2009-06-18 20:06:00,1.77454,1.77469,1.7737,1.77407,30800000.0
2009-06-18 20:07:00,1.77407,1.77441,1.77392,1.77436,24200000.0
2009-06-18 20:08:00,1.77395,1.77475,1.77389,1.7746,35800000.0
2009-06-18 20:09:00,1.77467,1.77479,1.77424,1.77456,37600000.0
2009-06-18 20:10:00,1.77448,1.77474,1.77411,1.7743,28200000.0
2009-06-18 20:11:00,1.77418,1.77492,1.77399,1.77414,35800000.0
2009-06-18 20:12:00,1.7741,1.77423,1.77355,1.77411,17400000.0
2009-06-18 20:13:00,1.77388,1.77399,1.77327,1.77346,31200000.0
2009-06-18 20:14:00,1.77345,1.77394,1.77338,1.77394,17800000.0
2009-06-18 20:15:00,1.77403,1.77455,1.77403,1.77435,28200000.0
2009-06-18 20:16:00,1.7746,1.77478,1.77388,1.77474,24400000.0
2009-06-18 20:17:00,1.77499,1.77505,1.77429,1.7747,28800000.0
2009-06-18 20:18:00,1.77425,1.77483,1.77424,1.77473,35000000.0
2009-06-18 20:19:00,1.7748,1.77507,1.77435,1.77436,43600000.0
2009-06-18 20:20:00,1.77385,1.77436,1.7736,1.77422,17200000.0
2009-06-18 20:21:00,1.77399,1.77415,1.77322,1.77322,21200000.0
2009-06-18 20:22:00,1.77381,1.77381,1.773,1.77326,23000000.0
2009-06-18 20:23:00,1.773,1.77353,1.77277,1.77329,48000000.0
2009-06-18 20:24:00,1.77326,1.77374,1.77322,1.77353,30600000.0
2009-06-18 20:25:00,1.77372,1.77382,1.77282,1.77296,18800000.0
2009-06-18 20:26:00,1.7732,1.7732,1.77268,1.77311,31400000.0
2009-06-18 20:27:00,1.77313,1.77325,1.77241,1.77241,24600000.0
2009-06-18 20:28:00,1.7724,1.77283,1.77223,1.77283,27800000.0
2009-06-18 20:29:00,1.77299,1.77312,1.77269,1.7729,38600000.0
2009-06-18 20:30:00,1.77297,1.7732,1.77248,1.77255,26800000.0
2009-06-18 20:31:00,1.77257,1.77311,1.77243,1.77289,26200000.0
2009-06-18 20:32:00,1.77246,1.77279,1.77238,1.77244,14000000.0
2009-06-18 20:33:00,1.77258,1.77288,1.77253,1.77275,43800000.0
2009-06-18 20:34:00,1.77261,1.77275,1.7723,1.77275,31200000.0
2009-06-18 20:35:00,1.7727,1.77284,1.77224,1.77244,16400000.0
2009-06-18 20:36:00,1.77299,1.77306,1.77243,1.77249,15800000.0
2009-06-18 20:37:00,1.77256,1.77282,1.77238,1.7726,29600000.0
2009-06-18 20:38:00,1.77247,1.77283,1.77222,1.77235,33000000.0
2009-06-18 20:39:00,1.77258,1.77313,1.77245,1.77313,21200000.0
2009-06-18 20:40:00,1.77322,1.77361,1.77315,1.77355,30400000.0
2009-06-18 20:41:00,1.77383,1.77433,1.7731,1.77433,31000000.0
2009-06-18 20:42:00,1.77387,1.77466,1.77378,1.77396,32600000.0
2009-06-18 20:43:00,1.77389,1.77437,1.77368,1.77415,26600000.0
2009-06-18 20:44:00,1.77411,1.77425,1.7737,1.77397,20800000.0
2009-06-18 20:45:00,1.7743,1.77442,1.77384,1.77384,30800000.0
2009-06-18 20:46:00,1.77372,1.77419,1.77349,1.77352,36200000.0
2009-06-18 20:47:00,1.77362,1.77402,1.77322,1.77391,17400000.0
2009-06-18 20:48:00,1.77377,1.77405,1.77358,1.77379,31400000.0
2009-06-18 20:49:00,1.77426,1.77447,1.77382,1.77383,18600000.0
2009-06-18 20:50:00,1.77398,1.77409,1.77382,1.77382,30200000.0
2009-06-18 20:51:00,1.77441,1.77447,1.77382,1.7744,34800000.0
2009-06-18 20:52:00,1.77465,1.77474,1.77419,1.77419,16600000.0
2009-06-18 20:53:00,1.7743,1.77474,1.77419,1.77448,25600000.0
2009-06-18 20:54:00,1.77442,1.77489,1.77442,1.77459,17200000.0
2009-06-18 20:55:00,1.77423,1.7748,1.77423,1.77477,17800000.0
2009-06-18 20:56:00,1.77471,1.77528,1.77438,1.77525,24200000.0
2009-06-18 20:57:00,1.77532,1.77533,1.77455,1.7747,26000000.0
2009-06-18 20:58:00,1.77456,1.77512,1.7745,1.77492,22400000.0
2009-06-18 20:59:00,1.77459,1.77531,1.77439,1.77497,22000000.0
2009-06-18 21:00:00,1.7747,1.77508,1.77435,1.77496,14000000.0
2009-06-18 21:01:00,1.77462,1.77487,1.77432,1.77487,27000000.0
2009-06-18 21:02:00,1.77451,1.77486,1.77421,1.77464,33200000.0
2009-06-18 21:03:00,1.77489,1.775,1.77401,1.77429,23600000.0
2009-06-18 21:04:00,1.77456,1.77475,1.77434,1.77451,24800000.0
2009-06-18 21:05:00,1.77429,1.77477,1.77404,1.7745,21200000.0
2009-06-18 21:06:00,1.77434,1.77476,1.77415,1.77476,36600000.0
2009-06-18 21:07:00,1.77494,1.775,1.77466,1.77484,23800000.0
2009-06-18 21:08:00,1.77458,1.77517,1.77454,1.77477,24600000.0
2009-06-18 21:09:00,1.77438,1.77533,1.77425,1.77527,31600000.0
2009-06-18 21:10:00,1.77568,1.77579,1.77526,1.77543,28000000.0
2009-06-18 21:11:00,1.77548,1.77585,1.77527,1.77585,11000000.0
2009-06-18 21:12:00,1.77584,1.7761,1.77563,1.77582,24800000.0
2009-06-18 21:13:00,1.77575,1.77592,1.77551,1.7758,31800000.0
2009-06-18 21:14:00,1.77596,1.77619,1.77553,1.77585,22200000.0
2009-06-18 21:15:00,1.77598,1.77618,1.77564,1.77574,30200000.0
2009-06-18 21:16:00,1.77638,1.77681,1.77613,1.77681,17800000.0
2009-06-18 21:17:00,1.7773,1.77748,1.7764,1.7764,24200000.0
2009-06-18 21:18:00,1.7769,1.77711,1.7764,1.77709,32400000.0
2009-06-18 21:19:00,1.77696,1.77727,1.77672,1.77683,26400000.0
2009-06-18 21:20:00,1.77654,1.77691,1.77643,1.77685,24800000.0
2009-06-18 21:21:00,1.77621,1.77685,1.77616,1.77685,27200000.0
2009-06-18 21:22:00,1.77661,1.77676,1.77618,1.77648,31400000.0
2009-06-18 21:23:00,1.77625,1.7765,1.77586,1.77639,22800000.0
2009-06-18 21:24:00,1.77631,1.77653,1.77599,1.77626,19000000.0
2009-06-18 21:25:00,1.77635,1.77716,1.77606,1.77716,33400000.0
2009-06-18 21:26:00,1.77675,1.77736,1.77652,1.77717,21200000.0
2009-06-18 21:27:00,1.77701,1.77725,1.77686,1.77724,29400000.0
2009-06-18 21:28:00,1.77717,1.77743,1.77673,1.77675,34800000.0
2009-06-18 21:29:00,1.77657,1.77734,1.7765,1.77734,38800000.0
2009-06-18 21:30:00,1.77782,1.77792,1.77708,1.77786,26200000.0
2009-06-18 21:31:00,1.77764,1.77796,1.77707,1.77707,21400000.0
2009-06-18 21:32:00,1.77752,1.77785,1.77717,1.77775,16800000.0
2009-06-18 21:33:00,1.77791,1.77791,1.77718,1.77768,26200000.0
2009-06-18 21:34:00,1.77787,1.77793,1.77721,1.77769,27400000.0
2009-06-18 21:35:00,1.77742,1.77775,1.77713,1.77747,22600000.0
2009-06-18 21:36:00,1.77722,1.77749,1.77704,1.77708,22800000.0
2009-06-18 21:37:00,1.77667,1.77681,1.77636,1.77665,18000000.0
2009-06-18 21:38:00,1.7763,1.77656,1.77611,1.77653,24800000.0
2009-06-18 21:39:00,1.77648,1.77674,1.77634,1.77642,33200000.0
2009-06-18 21:40:00,1.77632,1.77704,1.77631,1.77659,30600000.0
2009-06-18 21:41:00,1.77687,1.77721,1.77656,1.77721,25800000.0
2009-06-18 21:42:00,1.77698,1.77712,1.77657,1.77669,26000000.0
2009-06-18 21:43:00,1.77694,1.77694,1.77666,1.77682,16200000.0
2009-06-18 21:44:00,1.77688,1.77701,1.7765,1.7769,21000000.0
2009-06-18 21:45:00,1.77696,1.77737,1.77687,1.77724,28200000.0
2009-06-18 21:46:00,1.77718,1.77731,1.77636,1.77636,18600000.0
2009-06-18 21:47:00,1.77675,1.77693,1.77639,1.77681,21200000.0
2009-06-18 21:48:00,1.77689,1.77702,1.776,1.776,28000000.0
2009-06-18 21:49:00,1.77659,1.77659,1.77599,1.77626,12600000.0
2009-06-18 21:50:00,1.77653,1.77653,1.77598,1.77614,27000000.0
2009-06-18 21:51:00,1.77579,1.7761,1.77559,1.77588,21200000.0
2009-06-18 21:52:00,1.7761,1.77616,1.77508,1.77538,25000000.0
2009-06-18 21:53:00,1.7753,1.7755,1.77512,1.77547,27000000.0
2009-06-18 21:54:00,1.7754,1.77583,1.7752,1.77583,16400000.0
2009-06-18 21:55:00,1.77575,1.77585,1.77536,1.77556,20000000.0
2009-06-18 21:56:00,1.77531,1.77584,1.77525,1.77569,27400000.0
2009-06-18 21:57:00,1.77546,1.77626,1.77546,1.77626,26400000.0
2009-06-18 21:58:00,1.77595,1.776,1.77537,1.77537,40200000.0
2009-06-18 21:59:00,1.77547,1.77552,1.77462,1.77498,19800000.0
2009-06-18 22:00:00,1.77557,1.77557,1.77461,1.77477,20400000.0
2009-06-18 22:01:00,1.77439,1.77516,1.77437,1.77446,37000000.0
2009-06-18 22:02:00,1.77489,1.77525,1.77472,1.77517,24600000.0
2009-06-18 22:03:00,1.77502,1.77578,1.77483,1.77555,22000000.0
2009-06-18 22:04:00,1.77518,1.77583,1.77481,1.77514,15200000.0
2009-06-18 22:05:00,1.77448,1.77543,1.7744,1.77489,17200000.0
2009-06-18 22:06:00,1.77491,1.77508,1.77467,1.77473,19600000.0
2009-06-18 22:07:00,1.77465,1.77537,1.77459,1.77537,15000000.0
2009-06-18 22:08:00,1.77493,1.77557,1.77493,1.77542,33600000.0
2009-06-18 22:09:00,1.77535,1.77537,1.77472,1.77504,26600000.0
2009-06-18 22:10:00,1.77492,1.77498,1.77451,1.77466,27800000.0
2009-06-18 22:11:00,1.77499,1.77514,1.7745,1.77468,17800000.0
2009-06-18 22:12:00,1.77524,1.77527,1.77468,1.77493,26000000.0
2009-06-18 22:13:00,1.77514,1.77522,1.7748,1.77494,19200000.0
2009-06-18 22:14:00,1.77542,1.77564,1.77513,1.77536,44800000.0
2009-06-18 22:15:00,1.77541,1.77553,1.77507,1.77507,26000000.0
2009-06-18 22:16:00,1.77521,1.77549,1.77489,1.77546,18800000.0
2009-06-18 22:17:00,1.77532,1.77552,1.77511,1.77545,16400000.0
2009-06-18 22:18:00,1.77538,1.77545,1.77486,1.77509,26400000.0
2009-06-18 22:19:00,1.77528,1.77528,1.77487,1.77495,30600000.0
2009-06-18 22:20:00,1.77522,1.77522,1.77477,1.7749,21200000.0
2009-06-18 22:21:00,1.77513,1.77523,1.77495,1.77523,22200000.0
2009-06-18 22:22:00,1.7749,1.77557,1.7749,1.7754,17000000.0
2009-06-18 22:23:00,1.77519,1.77548,1.77519,1.77537,25600000.0
2009-06-18 22:24:00,1.77502,1.77521,1.77489,1.77489,22400000.0
2009-06-18 22:25:00,1.775,1.77533,1.77484,1.77503,34800000.0
2009-06-18 22:26:00,1.77477,1.77478,1.7742,1.77429,16000000.0
2009-06-18 22:27:00,1.77448,1.77452,1.77354,1.77394,27400000.0
2009-06-18 22:28:00,1.77449,1.77449,1.77358,1.7739,16800000.0
2009-06-18 22:29:00,1.77416,1.77435,1.77399,1.77418,27000000.0
2009-06-18 22:30:00,1.77415,1.77447,1.77387,1.77428,29200000.0
2009-06-18 22:31:00,1.77417,1.77435,1.77375,1.77386,16800000.0
2009-06-18 22:32:00,1.77406,1.77406,1.7736,1.77393,21800000.0
2009-06-18 22:33:00,1.77395,1.77422,1.77379,1.77412,19200000.0
2009-06-18 22:34:00,1.77427,1.77439,1.77388,1.77406,24200000.0
2009-06-18 22:35:00,1.77393,1.77414,1.77364,1.77401,17600000.0
2009-06-18 22:36:00,1.77349,1.77387,1.77327,1.77387,23200000.0
2009-06-18 22:37:00,1.77379,1.77399,1.77342,1.77399,32600000.0
2009-06-18 22:38:00,1.77381,1.77393,1.77353,1.77379,26000000.0
2009-06-18 22:39:00,1.77383,1.77391,1.77365,1.77383,22600000.0
2009-06-18 22:40:00,1.77398,1.77436,1.77366,1.77436,18800000.0
2009-06-18 22:41:00,1.77433,1.77449,1.77411,1.77429,22800000.0
2009-06-18 22:42:00,1.77457,1.77457,1.7739,1.7744,22600000.0
2009-06-18 22:43:00,1.77416,1.77442,1.77403,1.77415,28000000.0
2009-06-18 22:44:00,1.77442,1.77446,1.77382,1.77385,23400000.0
2009-06-18 22:45:00,1.77384,1.77429,1.7737,1.77401,16600000.0
2009-06-18 22:46:00,1.77371,1.77404,1.77365,1.77393,22800000.0
2009-06-18 22:47:00,1.77393,1.77399,1.77328,1.77363,28400000.0
2009-06-18 22:48:00,1.77368,1.77393,1.77364,1.77371,25000000.0
2009-06-18 22:49:00,1.77395,1.77398,1.77345,1.77375,25200000.0
2009-06-18 22:50:00,1.77377,1.77399,1.77325,1.77351,20600000.0
2009-06-18 22:51:00,1.77354,1.77384,1.77325,1.77359,25800000.0
2009-06-18 22:52:00,1.77331,1.77367,1.77331,1.77345,18600000.0
2009-06-18 22:53:00,1.77344,1.7735,1.77333,1.77349,15800000.0
2009-06-18 22:54:00,1.77336,1.77387,1.77332,1.77381,15800000.0
2009-06-18 22:55:00,1.77351,1.77379,1.77346,1.77371,28600000.0
2009-06-18 22:56:00,1.77363,1.77377,1.77342,1.77353,30200000.0
2009-06-18 22:57:00,1.77359,1.77377,1.7735,1.77358,24400000.0
2009-06-18 22:58:00,1.77368,1.77412,1.77368,1.77387,19600000.0
2009-06-18 22:59:00,1.77371,1.77394,1.77354,1.7736,14200000.0
2009-06-18 23:00:00,1.77321,1.77385,1.77298,1.77382,26200000.0
2009-06-18 23:01:00,1.77353,1.77353,1.77315,1.77352,21400000.0
2009-06-18 23:02:00,1.77333,1.77361,1.77315,1.77336,16800000.0
2009-06-18 23:03:00,1.77329,1.77352,1.7732,1.77341,15600000.0
2009-06-18 23:04:00,1.77352,1.77368,1.77352,1.77368,5600000.0
2009-06-18 23:05:00,1.77363,1.77385,1.77352,1.77384,27800000.0
2009-06-18 23:06:00,1.77352,1.77385,1.77352,1.77358,30600000.0
2009-06-18 23:07:00,1.7737,1.77383,1.77365,1.77377,22600000.0
2009-06-18 23:08:00,1.7734,1.77396,1.77338,1.77355,18000000.0
2009-06-18 23:09:00,1.77369,1.77383,1.77337,1.77338,45800000.0
2009-06-18 23:10:00,1.7737,1.77383,1.77356,1.77374,33600000.0
2009-06-18 23:11:00,1.77353,1.77372,1.77348,1.77361,23600000.0
2009-06-18 23:12:00,1.77376,1.77395,1.77363,1.77372,19600000.0
2009-06-18 23:13:00,1.77388,1.7746,1.7737,1.77418,27800000.0
2009-06-18 23:14:00,1.77386,1.77408,1.77358,1.77396,32800000.0
2009-06-18 23:15:00,1.77391,1.77391,1.77357,1.7738,15400000.0
2009-06-18 23:16:00,1.77352,1.7738,1.77342,1.7738,23800000.0
2009-06-18 23:17:00,1.77366,1.77398,1.7734,1.77382,19000000.0
2009-06-18 23:18:00,1.77346,1.77399,1.77343,1.77385,17200000.0
2009-06-18 23:19:00,1.77379,1.77389,1.77348,1.77369,29200000.0
2009-06-18 23:20:00,1.7742,1.7742,1.77415,1.77415,6000000.0
2009-06-18 23:21:00,1.77384,1.7739,1.77361,1.77361,23400000.0
2009-06-18 23:22:00,1.77403,1.77403,1.77397,1.77397,7400000.0
2009-06-18 23:23:00,1.77375,1.77397,1.77351,1.77375,30600000.0
2009-06-18 23:24:00,1.77382,1.77396,1.77358,1.77375,18600000.0
2009-06-18 23:25:00,1.77396,1.77396,1.77371,1.77378,15000000.0
2009-06-18 23:26:00,1.7735,1.77391,1.77334,1.77373,32200000.0
2009-06-18 23:27:00,1.77361,1.77366,1.77301,1.77316,26600000.0
2009-06-18 23:28:00,1.77338,1.77344,1.77312,1.77333,31400000.0
2009-06-18 23:29:00,1.7732,1.77351,1.77308,1.7735,24600000.0
2009-06-18 23:30:00,1.77302,1.77353,1.77302,1.77341,18400000.0
2009-06-18 23:31:00,1.77322,1.77352,1.77316,1.77352,28600000.0
2009-06-18 23:32:00,1.77344,1.77344,1.77341,1.77341,5600000.0
2009-06-18 23:33:00,1.77334,1.77352,1.77323,1.77335,25800000.0
2009-06-18 23:34:00,1.77372,1.77382,1.77344,1.77368,14400000.0
2009-06-18 23:35:00,1.77361,1.7737,1.77327,1.77346,20600000.0
2009-06-18 23:36:00,1.77379,1.77383,1.77351,1.7738,23200000.0
2009-06-18 23:37:00,1.77364,1.77391,1.77342,1.77361,28400000.0
2009-06-18 23:38:00,1.77377,1.77413,1.77337,1.77413,28600000.0
2009-06-18 23:39:00,1.77404,1.77422,1.77358,1.77394,35200000.0
2009-06-18 23:40:00,1.77401,1.77422,1.77391,1.77421,22400000.0
2009-06-18 23:41:00,1.77392,1.77417,1.77392,1.77411,12800000.0
2009-06-18 23:42:00,1.77418,1.77426,1.77352,1.77373,21600000.0
2009-06-18 23:43:00,1.77383,1.77417,1.77356,1.77402,28800000.0
2009-06-18 23:44:00,1.7737,1.77385,1.77346,1.77363,23000000.0
2009-06-18 23:45:00,1.77377,1.77421,1.77367,1.77411,26200000.0
2009-06-18 23:46:00,1.77422,1.77428,1.77366,1.77384,11600000.0
2009-06-18 23:47:00,1.77414,1.77418,1.7734,1.77355,24000000.0
2009-06-18 23:48:00,1.77335,1.7735,1.77278,1.77333,31400000.0
2009-06-18 23:49:00,1.77321,1.77338,1.77289,1.77329,33800000.0
2009-06-18 23:50:00,1.77315,1.77334,1.77287,1.77334,25000000.0
2009-06-18 23:51:00,1.77338,1.77355,1.77311,1.77347,34400000.0
2009-06-18 23:52:00,1.77327,1.77398,1.77325,1.77396,18200000.0
2009-06-18 23:53:00,1.77397,1.7741,1.77368,1.77375,22200000.0
2009-06-18 23:54:00,1.77369,1.77382,1.77345,1.77345,32600001.0
2009-06-18 23:55:00,1.77363,1.77403,1.77347,1.77361,25200000.0
2009-06-18 23:56:00,1.77384,1.77384,1.77309,1.77361,23200000.0
2009-06-18 23:57:00,1.77379,1.7738,1.7733,1.7737,19400000.0
2009-06-18 23:58:00,1.7737,1.77375,1.77336,1.77352,39200000.0
2009-06-18 23:59:00,1.77322,1.77365,1.77309,1.77365,35800000.0
2009-06-19 00:00:00,1.77354,1.77394,1.7734,1.77394,24800000.0
2009-06-19 00:01:00,1.77392,1.77411,1.77361,1.77403,15200000.0
2009-06-19 00:02:00,1.77488,1.77492,1.77345,1.77364,22400000.0
2009-06-19 00:03:00,1.77348,1.77377,1.77307,1.77353,23000000.0
2009-06-19 00:04:00,1.77324,1.7737,1.77306,1.7737,26400000.0
2009-06-19 00:05:00,1.77364,1.77383,1.77341,1.77358,22600000.0
2009-06-19 00:06:00,1.77397,1.774,1.7734,1.77348,10600000.0
2009-06-19 00:07:00,1.77321,1.77375,1.7729,1.77344,23800000.0
2009-06-19 00:08:00,1.77412,1.77421,1.77352,1.77352,20600000.0
2009-06-19 00:09:00,1.77361,1.77368,1.7733,1.77341,42000000.0
2009-06-19 00:10:00,1.77336,1.77375,1.7733,1.77362,24600000.0
2009-06-19 00:11:00,1.77333,1.774,1.77325,1.77398,30800000.0
2009-06-19 00:12:00,1.7738,1.77402,1.77329,1.77356,31600000.0
2009-06-19 00:13:00,1.77332,1.77399,1.77314,1.77392,34800000.0
2009-06-19 00:14:00,1.7736,1.77376,1.77326,1.77337,23400000.0
2009-06-19 00:15:00,1.77326,1.77343,1.77299,1.77325,19400000.0
2009-06-19 00:16:00,1.77307,1.77356,1.77302,1.77348,24000000.0
2009-06-19 00:17:00,1.77357,1.77359,1.77296,1.77341,33000000.0
2009-06-19 00:18:00,1.77341,1.77368,1.77322,1.77341,34600000.0
2009-06-19 00:19:00,1.77338,1.77396,1.7732,1.77372,42400000.0
2009-06-19 00:20:00,1.77367,1.77376,1.77341,1.77366,39000000.0
2009-06-19 00:21:00,1.77374,1.77378,1.7725,1.77311,32200000.0
2009-06-19 00:22:00,1.77348,1.77403,1.77332,1.77403,33600000.0
2009-06-19 00:23:00,1.7737,1.77378,1.7733,1.77342,28000000.0
2009-06-19 00:24:00,1.77348,1.7741,1.77348,1.7741,17200000.0
2009-06-19 00:25:00,1.77405,1.77407,1.77372,1.77402,28400000.0
2009-06-19 00:26:00,1.77407,1.77429,1.77357,1.77396,16400000.0
2009-06-19 00:27:00,1.77406,1.77412,1.7739,1.77404,25000000.0
2009-06-19 00:28:00,1.77384,1.77408,1.77384,1.77404,19800000.0
2009-06-19 00:29:00,1.77413,1.77429,1.77389,1.77403,22000000.0
2009-06-19 00:30:00,1.77406,1.77423,1.77395,1.77418,22200000.0
2009-06-19 00:31:00,1.77425,1.77425,1.7739,1.77408,21400000.0
2009-06-19 00:32:00,1.77391,1.77435,1.77375,1.77424,20600000.0
2009-06-19 00:33:00,1.77415,1.7748,1.77396,1.77465,26800000.0
2009-06-19 00:34:00,1.77469,1.77494,1.77407,1.77453,22200000.0
2009-06-19 00:35:00,1.77494,1.77498,1.77441,1.77466,24600000.0
2009-06-19 00:36:00,1.7747,1.77476,1.77434,1.77434,12400000.0
2009-06-19 00:37:00,1.77465,1.77465,1.77427,1.77438,26600000.0
2009-06-19 00:38:00,1.77458,1.77495,1.7744,1.77484,34400000.0
2009-06-19 00:39:00,1.77468,1.77498,1.77468,1.77495,27800000.0
2009-06-19 00:40:00,1.77531,1.77539,1.77468,1.77475,16800000.0
2009-06-19 00:41:00,1.77457,1.77499,1.77429,1.77498,33000000.0
2009-06-19 00:42:00,1.77478,1.77478,1.77448,1.77458,24600000.0
2009-06-19 00:43:00,1.77463,1.77507,1.77459,1.77498,29600000.0
2009-06-19 00:44:00,1.77482,1.77482,1.77451,1.77473,18000000.0
2009-06-19 00:45:00,1.77482,1.77508,1.77476,1.77495,26200000.0
2009-06-19 00:46:00,1.77527,1.7756,1.77481,1.77504,18800000.0
2009-06-19 00:47:00,1.77532,1.77532,1.7746,1.7746,34200000.0
2009-06-19 00:48:00,1.77457,1.7758,1.77457,1.77533,22600000.0
2009-06-19 00:49:00,1.77508,1.77553,1.77489,1.77506,32200000.0
2009-06-19 00:50:00,1.77501,1.77557,1.77488,1.7754,18600000.0
2009-06-19 00:51:00,1.77538,1.77568,1.7752,1.77526,31000000.0
2009-06-19 00:52:00,1.77558,1.77561,1.77513,1.77519,16000000.0
2009-06-19 00:53:00,1.7755,1.7757,1.77521,1.77561,22600000.0
2009-06-19 00:54:00,1.77583,1.77591,1.7753,1.77579,29600000.0
2009-06-19 00:55:00,1.7757,1.7759,1.77559,1.7759,13800000.0
2009-06-19 00:56:00,1.77557,1.77612,1.77553,1.77595,22600000.0
2009-06-19 00:57:00,1.77579,1.77593,1.7755,1.77593,19600000.0
2009-06-19 00:58:00,1.77598,1.77611,1.77538,1.77601,42600000.0
2009-06-19 00:59:00,1.77626,1.77635,1.77618,1.77633,16400000.0
2009-06-19 01:00:00,1.77606,1.77611,1.77555,1.77601,23000000.0
2009-06-19 01:01:00,1.77611,1.77615,1.77596,1.77596,24800000.0
2009-06-19 01:02:00,1.77613,1.77618,1.77518,1.77548,29200000.0
2009-06-19 01:03:00,1.77547,1.77577,1.77521,1.77553,26200000.0
2009-06-19 01:04:00,1.77554,1.77575,1.77505,1.7753,25000000.0
2009-06-19 01:05:00,1.77533,1.77545,1.77517,1.7754,23400000.0
2009-06-19 01:06:00,1.77582,1.77582,1.77536,1.77539,23600000.0
2009-06-19 01:07:00,1.7756,1.77575,1.7753,1.77571,35400000.0
2009-06-19 01:08:00,1.77562,1.77575,1.77535,1.77557,25200000.0
2009-06-19 01:09:00,1.77561,1.77586,1.77538,1.77555,30200000.0
2009-06-19 01:10:00,1.77612,1.77676,1.77582,1.77676,25000000.0
2009-06-19 01:11:00,1.77693,1.77693,1.77647,1.77693,35600000.0
2009-06-19 01:12:00,1.77691,1.77706,1.77651,1.77706,39400000.0
2009-06-19 01:13:00,1.77698,1.77716,1.7766,1.77693,18000000.0
2009-06-19 01:14:00,1.77702,1.77728,1.77672,1.77718,23000000.0
2009-06-19 01:15:00,1.77698,1.77729,1.77686,1.77687,28400000.0
2009-06-19 01:16:00,1.77696,1.77739,1.77695,1.77713,33400000.0
2009-06-19 01:17:00,1.77737,1.77743,1.77713,1.77734,18200000.0
2009-06-19 01:18:00,1.77702,1.77735,1.77702,1.77734,26800000.0
2009-06-19 01:19:00,1.77724,1.7775,1.77719,1.7773,28800000.0
2009-06-19 01:20:00,1.7775,1.77786,1.77735,1.77762,24600000.0
2009-06-19 01:21:00,1.77775,1.77785,1.7773,1.77748,21200000.0
2009-06-19 01:22:00,1.77732,1.7777,1.77653,1.77668,22200000.0
2009-06-19 01:23:00,1.77654,1.77654,1.77601,1.77634,10200000.0
2009-06-19 01:24:00,1.77637,1.77702,1.77637,1.7768,30600000.0
2009-06-19 01:25:00,1.77633,1.77662,1.77633,1.77634,18800000.0
2009-06-19 01:26:00,1.77677,1.77689,1.77673,1.77689,11000000.0
2009-06-19 01:27:00,1.77696,1.77696,1.77626,1.77626,22800000.0
2009-06-19 01:28:00,1.77644,1.77646,1.77617,1.77624,15200000.0
2009-06-19 01:29:00,1.77616,1.7766,1.77603,1.7766,9800000.0
2009-06-19 01:30:00,1.7763,1.77652,1.77592,1.77603,24800000.0
2009-06-19 01:31:00,1.77603,1.77706,1.77599,1.77657,21800000.0
2009-06-19 01:32:00,1.77619,1.77652,1.77578,1.77578,17400000.0
2009-06-19 01:33:00,1.77591,1.77625,1.77585,1.77591,19400000.0
2009-06-19 01:34:00,1.77637,1.77657,1.77586,1.77608,21800000.0
2009-06-19 01:35:00,1.77585,1.77633,1.77559,1.77568,27600000.0
2009-06-19 01:36:00,1.77526,1.77632,1.77522,1.7761,24600000.0
2009-06-19 01:37:00,1.77655,1.77655,1.77591,1.77612,26400000.0
2009-06-19 01:38:00,1.77588,1.77621,1.77547,1.77611,22800000.0
2009-06-19 01:39:00,1.77616,1.77642,1.77588,1.77634,18200000.0
2009-06-19 01:40:00,1.77649,1.77665,1.77586,1.77615,29600000.0
2009-06-19 01:41:00,1.77641,1.77648,1.77599,1.77625,40000000.0
2009-06-19 01:42:00,1.77633,1.77657,1.77587,1.77622,32000000.0
2009-06-19 01:43:00,1.77615,1.77636,1.77572,1.77615,27400000.0
2009-06-19 01:44:00,1.7761,1.77631,1.77579,1.77594,31000000.0
2009-06-19 01:45:00,1.77582,1.77633,1.77577,1.77606,26000000.0
2009-06-19 01:46:00,1.77598,1.77623,1.77588,1.77618,30000000.0
2009-06-19 01:47:00,1.77588,1.77633,1.77588,1.77626,13600000.0
2009-06-19 01:48:00,1.77643,1.77651,1.77617,1.77642,42200000.0
2009-06-19 01:49:00,1.77606,1.77634,1.77556,1.77605,27200000.0
2009-06-19 01:50:00,1.77596,1.77644,1.77575,1.77616,20200000.0
2009-06-19 01:51:00,1.77602,1.77657,1.77581,1.77657,20400000.0
2009-06-19 01:52:00,1.77601,1.77656,1.77589,1.77642,26200000.0
2009-06-19 01:53:00,1.77651,1.77651,1.77595,1.77617,21200000.0
2009-06-19 01:54:00,1.77629,1.77629,1.77565,1.77565,28400000.0
2009-06-19 01:55:00,1.77604,1.77621,1.77604,1.77621,23600000.0
2009-06-19 01:56:00,1.77614,1.77632,1.77565,1.77565,19800000.0
2009-06-19 01:57:00,1.77585,1.77627,1.77585,1.77594,21400000.0
2009-06-19 01:58:00,1.77609,1.77609,1.77549,1.77551,12400000.0
2009-06-19 01:59:00,1.7755,1.77614,1.77542,1.77554,27200000.0
2009-06-19 02:00:00,1.77543,1.77545,1.77531,1.77534,30000000.0
2009-06-19 02:01:00,1.77588,1.77628,1.77571,1.776,29200000.0
2009-06-19 02:02:00,1.77623,1.77649,1.77563,1.77649,28800000.0
2009-06-19 02:03:00,1.77661,1.77682,1.77619,1.77648,18800000.0
2009-06-19 02:04:00,1.77594,1.77652,1.77594,1.77612,30600000.0
2009-06-19 02:05:00,1.77604,1.77648,1.77584,1.77621,22200000.0
2009-06-19 02:06:00,1.77577,1.77619,1.77567,1.77579,31200000.0
2009-06-19 02:07:00,1.77581,1.77599,1.77559,1.77594,13200000.0
2009-06-19 02:08:00,1.77581,1.77599,1.7754,1.77574,32200000.0
2009-06-19 02:09:00,1.77592,1.77592,1.77509,1.7756,39400000.0
2009-06-19 02:10:00,1.7753,1.7755,1.77488,1.77504,29800000.0
2009-06-19 02:11:00,1.7755,1.77556,1.77468,1.77522,29800000.0
2009-06-19 02:12:00,1.7753,1.7753,1.77478,1.7751,29200000.0
2009-06-19 02:13:00,1.77512,1.77544,1.77484,1.77517,32400000.0
2009-06-19 02:14:00,1.77498,1.77507,1.77457,1.77457,32400000.0
2009-06-19 02:15:00,1.77489,1.77513,1.77464,1.77492,35800000.0
2009-06-19 02:16:00,1.77471,1.77547,1.77464,1.77512,24800000.0
2009-06-19 02:17:00,1.77483,1.77521,1.7746,1.77478,24800000.0
2009-06-19 02:18:00,1.77475,1.77515,1.77436,1.77515,26400000.0
2009-06-19 02:19:00,1.77491,1.77538,1.77477,1.77491,30800000.0
2009-06-19 02:20:00,1.77497,1.77546,1.77471,1.77505,25800000.0
2009-06-19 02:21:00,1.775,1.77523,1.77461,1.77472,27400000.0
2009-06-19 02:22:00,1.77545,1.77573,1.77455,1.77509,27600000.0
2009-06-19 02:23:00,1.77514,1.77555,1.77507,1.77522,32400000.0
2009-06-19 02:24:00,1.77545,1.77554,1.77486,1.77527,32000000.0
2009-06-19 02:25:00,1.77567,1.77568,1.77491,1.77496,34400000.0
2009-06-19 02:26:00,1.7753,1.7753,1.77443,1.77461,16000000.0
2009-06-19 02:27:00,1.77474,1.7748,1.77426,1.77441,16400000.0
2009-06-19 02:28:00,1.77448,1.77513,1.7743,1.77451,19800000.0
2009-06-19 02:29:00,1.77473,1.77503,1.77459,1.77472,23800000.0
2009-06-19 02:30:00,1.77477,1.77492,1.77452,1.77459,23600000.0
2009-06-19 02:31:00,1.77466,1.77497,1.77454,1.77497,20000000.0
2009-06-19 02:32:00,1.77474,1.77494,1.77453,1.77476,29600000.0
2009-06-19 02:33:00,1.77487,1.77491,1.77438,1.7747,29800000.0
2009-06-19 02:34:00,1.77477,1.77494,1.77461,1.77482,14600000.0
2009-06-19 02:35:00,1.77455,1.77499,1.77435,1.77435,21000000.0
2009-06-19 02:36:00,1.77462,1.77462,1.77397,1.77399,40600000.0
2009-06-19 02:37:00,1.77411,1.77453,1.77407,1.77432,18400000.0
2009-06-19 02:38:00,1.77457,1.77481,1.77399,1.77415,19600000.0
2009-06-19 02:39:00,1.77375,1.77458,1.77375,1.77449,23600000.0
2009-06-19 02:40:00,1.77457,1.77457,1.77427,1.77435,21200000.0
2009-06-19 02:41:00,1.77458,1.77479,1.77418,1.77422,23000000.0
2009-06-19 02:42:00,1.7742,1.77462,1.77414,1.77427,30000000.0
2009-06-19 02:43:00,1.7746,1.77466,1.77411,1.77416,34000000.0
2009-06-19 02:44:00,1.77408,1.7745,1.77389,1.7745,23000000.0
2009-06-19 02:45:00,1.77433,1.77472,1.77402,1.77461,22600000.0
2009-06-19 02:46:00,1.77422,1.77475,1.77419,1.77451,27200000.0
2009-06-19 02:47:00,1.77485,1.77485,1.77434,1.77465,44000000.0
2009-06-19 02:48:00,1.77458,1.77458,1.77436,1.77443,16000000.0
2009-06-19 02:49:00,1.77467,1.77473,1.77422,1.77444,19000000.0
2009-06-19 02:50:00,1.77445,1.77457,1.77407,1.77424,23800000.0
2009-06-19 02:51:00,1.77419,1.77461,1.77386,1.77448,28200000.0
2009-06-19 02:52:00,1.77424,1.77432,1.77396,1.77417,15800000.0
2009-06-19 02:53:00,1.77444,1.77464,1.774,1.77421,21600000.0
2009-06-19 02:54:00,1.77454,1.77454,1.77334,1.77443,43800000.0
2009-06-19 02:55:00,1.77462,1.77466,1.77399,1.77444,23600000.0
2009-06-19 02:56:00,1.77468,1.77468,1.77422,1.77429,26800000.0
2009-06-19 02:57:00,1.77444,1.77462,1.77398,1.77402,25200000.0
2009-06-19 02:58:00,1.77408,1.77473,1.77404,1.77452,37600000.0
2009-06-19 02:59:00,1.77452,1.77458,1.7739,1.77392,31000000.0
2009-06-19 03:00:00,1.77386,1.77422,1.77359,1.77422,14600000.0
2009-06-19 03:01:00,1.7736,1.77404,1.7736,1.77374,26400000.0
2009-06-19 03:02:00,1.77365,1.77419,1.77365,1.77396,17600000.0
2009-06-19 03:03:00,1.77354,1.77406,1.77342,1.77359,17600000.0
2009-06-19 03:04:00,1.77331,1.77397,1.77331,1.77381,20400000.0
2009-06-19 03:05:00,1.77366,1.77384,1.77334,1.77334,21200000.0
2009-06-19 03:06:00,1.7737,1.77395,1.7734,1.77351,15800000.0
2009-06-19 03:07:00,1.7734,1.77381,1.77327,1.77359,14000000.0
2009-06-19 03:08:00,1.77343,1.77407,1.77318,1.77397,26200000.0
2009-06-19 03:09:00,1.77371,1.77399,1.7734,1.77341,37400000.0
2009-06-19 03:10:00,1.77362,1.77384,1.77322,1.77336,30000000.0
2009-06-19 03:11:00,1.77355,1.77386,1.77326,1.77361,28200000.0
2009-06-19 03:12:00,1.77357,1.77395,1.7733,1.7735,23800000.0
2009-06-19 03:13:00,1.7737,1.77386,1.77293,1.77298,25600000.0
2009-06-19 03:14:00,1.77346,1.77362,1.77327,1.7734,17600000.0
2009-06-19 03:15:00,1.77351,1.77394,1.77337,1.77348,21600000.0
2009-06-19 03:16:00,1.77328,1.77363,1.77327,1.7734,18400000.0
2009-06-19 03:17:00,1.77374,1.77383,1.77324,1.77334,20200000.0
2009-06-19 03:18:00,1.77343,1.77385,1.77334,1.77366,21400000.0
2009-06-19 03:19:00,1.77331,1.7735,1.77307,1.77342,21600000.0
2009-06-19 03:20:00,1.77336,1.77351,1.77293,1.77325,23600000.0
2009-06-19 03:21:00,1.7734,1.77362,1.7728,1.77316,26400000.0
2009-06-19 03:22:00,1.77295,1.77347,1.77276,1.77341,23400000.0
2009-06-19 03:23:00,1.77322,1.77328,1.77281,1.77281,16400000.0
2009-06-19 03:24:00,1.773,1.77317,1.7726,1.77289,33800000.0
2009-06-19 03:25:00,1.77268,1.77357,1.77263,1.77357,36800000.0
2009-06-19 03:26:00,1.77367,1.77367,1.77276,1.77276,13800000.0
2009-06-19 03:27:00,1.77329,1.77336,1.77251,1.77251,35200000.0
2009-06-19 03:28:00,1.77317,1.77329,1.77284,1.77299,18600000.0
2009-06-19 03:29:00,1.77308,1.77334,1.77285,1.77333,24800000.0
2009-06-19 03:30:00,1.77325,1.77336,1.77291,1.77331,15200000.0
2009-06-19 03:31:00,1.77309,1.77332,1.77304,1.77332,31400000.0
2009-06-19 03:32:00,1.77326,1.77345,1.7729,1.7733,24800000.0
2009-06-19 03:33:00,1.7731,1.77353,1.77309,1.77315,19200000.0
2009-06-19 03:34:00,1.77318,1.77382,1.7731,1.77369,23000000.0
2009-06-19 03:35:00,1.77353,1.7737,1.77337,1.77338,29600000.0
2009-06-19 03:36:00,1.77364,1.77364,1.77328,1.77339,29200000.0
2009-06-19 03:37:00,1.7736,1.77365,1.77315,1.77315,17800000.0
2009-06-19 03:38:00,1.77323,1.77363,1.7732,1.77348,25400000.0
2009-06-19 03:39:00,1.77351,1.77363,1.77318,1.77329,31400000.0
2009-06-19 03:40:00,1.77352,1.77356,1.7729,1.77316,20400000.0
2009-06-19 03:41:00,1.77374,1.77374,1.7731,1.77321,29400000.0
2009-06-19 03:42:00,1.77315,1.77358,1.77308,1.77338,25000000.0
2009-06-19 03:43:00,1.77334,1.77349,1.77317,1.77337,18400000.0
2009-06-19 03:44:00,1.77361,1.77381,1.77271,1.77271,24600000.0
2009-06-19 03:45:00,1.77302,1.77331,1.7728,1.77317,22400000.0
2009-06-19 03:46:00,1.77296,1.77332,1.77278,1.77315,16400000.0
2009-06-19 03:47:00,1.77324,1.77336,1.77293,1.7733,21000000.0
2009-06-19 03:48:00,1.77303,1.77353,1.77296,1.77331,19600000.0
2009-06-19 03:49:00,1.77311,1.77344,1.77305,1.77323,46600000.0
2009-06-19 03:50:00,1.7734,1.77366,1.77322,1.77345,26000000.0
2009-06-19 03:51:00,1.77349,1.7737,1.77338,1.7737,19600000.0
2009-06-19 03:52:00,1.77318,1.77352,1.77286,1.77306,17800000.0
2009-06-19 03:53:00,1.77352,1.77355,1.77284,1.77304,20000000.0
2009-06-19 03:54:00,1.77339,1.77341,1.77268,1.77282,23600000.0
2009-06-19 03:55:00,1.7727,1.773,1.7723,1.77244,22400000.0
2009-06-19 03:56:00,1.77216,1.77236,1.77182,1.77193,17200000.0
2009-06-19 03:57:00,1.77207,1.77261,1.77178,1.7724,13600000.0
2009-06-19 03:58:00,1.77217,1.77243,1.77211,1.77232,27400000.0
2009-06-19 03:59:00,1.77244,1.77268,1.77221,1.77249,21400000.0
2009-06-19 04:00:00,1.77219,1.77253,1.772,1.77211,35800000.0
2009-06-19 04:01:00,1.77213,1.77271,1.77211,1.77269,21600000.0
2009-06-19 04:02:00,1.77264,1.77309,1.77262,1.77309,38800000.0
2009-06-19 04:03:00,1.77319,1.77327,1.77276,1.77292,20000000.0
2009-06-19 04:04:00,1.77309,1.77327,1.77279,1.77281,23200000.0
2009-06-19 04:05:00,1.77299,1.7731,1.77258,1.7727,25400000.0
2009-06-19 04:06:00,1.77317,1.77323,1.77238,1.77294,28600000.0
2009-06-19 04:07:00,1.77315,1.77336,1.77297,1.77315,25800000.0
2009-06-19 04:08:00,1.77319,1.77357,1.77316,1.77337,28800000.0
2009-06-19 04:09:00,1.77332,1.77357,1.77309,1.77309,23800000.0
2009-06-19 04:10:00,1.77316,1.77339,1.77292,1.77307,32200000.0
2009-06-19 04:11:00,1.77317,1.77317,1.77269,1.773,28600000.0
2009-06-19 04:12:00,1.77259,1.77275,1.77237,1.77238,31400000.0
2009-06-19 04:13:00,1.77282,1.77295,1.77243,1.77253,29600000.0
2009-06-19 04:14:00,1.77286,1.77301,1.77242,1.77242,8600000.0
2009-06-19 04:15:00,1.77263,1.77317,1.77257,1.77293,31400000.0
2009-06-19 04:16:00,1.77296,1.77314,1.77259,1.77308,23600000.0
2009-06-19 04:17:00,1.77288,1.77303,1.77238,1.77238,27400000.0
2009-06-19 04:18:00,1.77233,1.77303,1.77212,1.77303,31600000.0
2009-06-19 04:19:00,1.7731,1.77312,1.77199,1.77208,12400000.0
2009-06-19 04:20:00,1.77282,1.77284,1.77203,1.77234,27600000.0
2009-06-19 04:21:00,1.77251,1.77299,1.77242,1.77242,22400000.0
2009-06-19 04:22:00,1.77282,1.77283,1.77203,1.77213,18600000.0
2009-06-19 04:23:00,1.77249,1.77249,1.77154,1.77187,35400000.0
2009-06-19 04:24:00,1.77183,1.77244,1.77167,1.77197,22200000.0
2009-06-19 04:25:00,1.7723,1.7724,1.77157,1.7724,32800000.0
2009-06-19 04:26:00,1.77202,1.77237,1.77183,1.77227,19800000.0
2009-06-19 04:27:00,1.77232,1.77249,1.77203,1.77204,22600000.0
2009-06-19 04:28:00,1.7723,1.77266,1.77187,1.77187,33600000.0
2009-06-19 04:29:00,1.77192,1.77219,1.77173,1.7721,23000000.0
2009-06-19 04:30:00,1.77167,1.77188,1.7712,1.77156,27600000.0
2009-06-19 04:31:00,1.77161,1.77167,1.77126,1.77152,24200000.0
2009-06-19 04:32:00,1.77158,1.77173,1.77123,1.77144,15400000.0
2009-06-19 04:33:00,1.77143,1.77161,1.771,1.77136,21400000.0
2009-06-19 04:34:00,1.77175,1.7722,1.77153,1.77217,49600000.0
2009-06-19 04:35:00,1.77238,1.77238,1.77167,1.77188,26400000.0
2009-06-19 04:36:00,1.77191,1.77191,1.77138,1.77138,18200000.0
2009-06-19 04:37:00,1.77197,1.77244,1.77159,1.7719,26800000.0
2009-06-19 04:38:00,1.7724,1.77251,1.77161,1.77205,30200000.0
2009-06-19 04:39:00,1.77114,1.77195,1.7711,1.77149,21600000.0
2009-06-19 04:40:00,1.7714,1.77159,1.77098,1.77143,21600000.0
2009-06-19 04:41:00,1.77126,1.77157,1.77103,1.77103,34000000.0
2009-06-19 04:42:00,1.77111,1.77165,1.77111,1.77117,16800000.0
2009-06-19 04:43:00,1.77165,1.77166,1.77094,1.77129,23600000.0
2009-06-19 04:44:00,1.77105,1.77168,1.77105,1.77149,25600000.0
2009-06-19 04:45:00,1.77149,1.77173,1.77126,1.77173,28400000.0
2009-06-19 04:46:00,1.77116,1.7718,1.77116,1.77143,36600000.0
2009-06-19 04:47:00,1.77144,1.77171,1.77091,1.77091,29400000.0
2009-06-19 04:48:00,1.77139,1.77161,1.77092,1.77114,24800000.0
2009-06-19 04:49:00,1.77141,1.77156,1.7708,1.7708,29800000.0
2009-06-19 04:50:00,1.7713,1.7718,1.77103,1.77148,26200000.0
2009-06-19 04:51:00,1.77154,1.7721,1.77154,1.7721,25000000.0
2009-06-19 04:52:00,1.77168,1.77203,1.7716,1.77189,20000000.0
2009-06-19 04:53:00,1.7721,1.77227,1.77143,1.7717,24800000.0
2009-06-19 04:54:00,1.77156,1.77207,1.77148,1.77161,32000000.0
2009-06-19 04:55:00,1.77154,1.77168,1.77113,1.77121,19200000.0
2009-06-19 04:56:00,1.77165,1.77192,1.77097,1.77114,24400000.0
2009-06-19 04:57:00,1.77111,1.77202,1.77093,1.77199,34000000.0
2009-06-19 04:58:00,1.77175,1.77205,1.77149,1.77155,24000000.0
2009-06-19 04:59:00,1.77162,1.77213,1.7714,1.77142,25600000.0
2009-06-19 05:00:00,1.77112,1.77195,1.77084,1.7712,59800000.0
2009-06-19 05:01:00,1.77126,1.77203,1.77083,1.7712,118400000.0
2009-06-19 05:02:00,1.77135,1.77206,1.77112,1.77179,99400000.0
2009-06-19 05:03:00,1.77177,1.77207,1.77148,1.7719,115200000.0
2009-06-19 05:04:00,1.77161,1.77202,1.77133,1.77172,70400000.0
2009-06-19 05:05:00,1.77175,1.77267,1.77164,1.77196,120800000.0
2009-06-19 05:06:00,1.77202,1.7725,1.77178,1.77199,84000000.0
2009-06-19 05:07:00,1.77221,1.77239,1.77192,1.7721,21400000.0
2009-06-19 05:08:00,1.77212,1.77212,1.77195,1.77203,31200000.0
2009-06-19 05:09:00,1.77223,1.77223,1.77158,1.77173,29800000.0
2009-06-19 05:10:00,1.77157,1.77193,1.7713,1.77193,60200000.0
2009-06-19 05:11:00,1.77174,1.77214,1.77148,1.77162,95200000.0
2009-06-19 05:12:00,1.77196,1.7722,1.77139,1.77141,118600000.0
2009-06-19 05:13:00,1.77139,1.77212,1.77126,1.77126,200200000.0
2009-06-19 05:14:00,1.77172,1.77203,1.77142,1.77145,229400000.0
2009-06-19 05:15:00,1.77195,1.77218,1.77151,1.77193,89600000.0
2009-06-19 05:16:00,1.77198,1.77218,1.77176,1.77204,87800000.0
2009-06-19 05:17:00,1.77219,1.77227,1.77178,1.772,32800000.0
2009-06-19 05:18:00,1.77182,1.77195,1.77151,1.77151,26400000.0
2009-06-19 05:19:00,1.77173,1.77179,1.77105,1.77133,25000000.0
2009-06-19 05:20:00,1.77163,1.77168,1.77093,1.77094,25000000.0
2009-06-19 05:21:00,1.77157,1.77181,1.77109,1.7715,40800000.0
2009-06-19 05:22:00,1.77183,1.77183,1.77078,1.77152,165000000.0
2009-06-19 05:23:00,1.77126,1.77204,1.77126,1.77191,17000000.0
2009-06-19 05:24:00,1.77177,1.7719,1.77135,1.77155,45600000.0
2009-06-19 05:25:00,1.77136,1.77205,1.77116,1.77132,73400000.0
2009-06-19 05:26:00,1.77152,1.77184,1.7711,1.77178,94800000.0
2009-06-19 05:27:00,1.77174,1.77187,1.77099,1.7717,135800000.0
2009-06-19 05:28:00,1.77185,1.77186,1.77124,1.77172,53400000.0
2009-06-19 05:29:00,1.7717,1.77181,1.77148,1.77168,19600000.0
2009-06-19 05:30:00,1.77173,1.77192,1.77119,1.77151,85200000.0
2009-06-19 05:31:00,1.77173,1.77173,1.77115,1.77138,15400000.0
2009-06-19 05:32:00,1.77168,1.77172,1.77115,1.77159,22600000.0
2009-06-19 05:33:00,1.77172,1.77172,1.77097,1.77133,29400000.0
2009-06-19 05:34:00,1.77187,1.77187,1.77124,1.77145,47800000.0
2009-06-19 05:35:00,1.77172,1.77185,1.77141,1.77163,54200000.0
2009-06-19 05:36:00,1.77166,1.77178,1.77133,1.77136,67200000.0
2009-06-19 05:37:00,1.77161,1.77175,1.7712,1.77132,41200000.0
2009-06-19 05:38:00,1.7718,1.7718,1.7712,1.7715,44200000.0
2009-06-19 05:39:00,1.77163,1.77184,1.7713,1.77172,72400000.0
2009-06-19 05:40:00,1.77167,1.77259,1.77142,1.77179,57800000.0
2009-06-19 05:41:00,1.77226,1.77258,1.77175,1.77229,142800000.0
2009-06-19 05:42:00,1.77218,1.77254,1.7718,1.7718,153600000.0
2009-06-19 05:43:00,1.77208,1.77249,1.77165,1.77212,37800000.0
2009-06-19 05:44:00,1.77211,1.7723,1.77185,1.77185,8600000.0
2009-06-19 05:45:00,1.77228,1.77243,1.77187,1.7722,33800000.0
2009-06-19 05:46:00,1.77199,1.77227,1.77182,1.77204,32200000.0
2009-06-19 05:47:00,1.77193,1.77225,1.77153,1.77197,61000000.0
2009-06-19 05:48:00,1.77186,1.77211,1.7715,1.77187,33200000.0
2009-06-19 05:49:00,1.77168,1.77219,1.77147,1.77164,76800000.0
2009-06-19 05:50:00,1.77171,1.77207,1.77137,1.77186,62600000.0
2009-06-19 05:51:00,1.77179,1.77213,1.77143,1.77175,50800000.0
2009-06-19 05:52:00,1.77161,1.77192,1.77122,1.77148,155000000.0
2009-06-19 05:53:00,1.77113,1.77207,1.77105,1.77169,28600000.0
2009-06-19 05:54:00,1.77167,1.7722,1.77138,1.7719,92000000.0
2009-06-19 05:55:00,1.77183,1.77232,1.77144,1.77185,80600000.0
2009-06-19 05:56:00,1.77213,1.77213,1.77147,1.77185,23000000.0
2009-06-19 05:57:00,1.77194,1.77197,1.77127,1.77173,24400000.0
2009-06-19 05:58:00,1.7719,1.77212,1.77147,1.77148,34600000.0
2009-06-19 05:59:00,1.77155,1.77183,1.77094,1.77128,134000000.0
2009-06-19 06:00:00,1.77157,1.77203,1.77116,1.77169,71400000.0
2009-06-19 06:01:00,1.7718,1.7724,1.77136,1.77213,47600000.0
2009-06-19 06:02:00,1.7721,1.77226,1.77163,1.77182,47800000.0
2009-06-19 06:03:00,1.77217,1.77271,1.77211,1.77271,21200000.0
2009-06-19 06:04:00,1.7726,1.77353,1.77209,1.77326,52000000.0
2009-06-19 06:05:00,1.77347,1.77375,1.77323,1.77355,148000000.0
2009-06-19 06:06:00,1.77337,1.77363,1.77285,1.77334,76000000.0
2009-06-19 06:07:00,1.77319,1.77344,1.77277,1.77344,93600000.0
2009-06-19 06:08:00,1.77329,1.77388,1.77299,1.77388,146200000.0
2009-06-19 06:09:00,1.77278,1.7734,1.7727,1.77319,17600000.0
2009-06-19 06:10:00,1.77296,1.77344,1.77279,1.77309,78200000.0
2009-06-19 06:11:00,1.77316,1.77359,1.77276,1.77329,103800000.0
2009-06-19 06:12:00,1.77342,1.77375,1.77293,1.7736,92200000.0
2009-06-19 06:13:00,1.77361,1.77378,1.77321,1.77368,122600000.0
2009-06-19 06:14:00,1.77361,1.77393,1.77314,1.77334,134600000.0
2009-06-19 06:15:00,1.77333,1.77354,1.77306,1.77334,135600000.0
2009-06-19 06:16:00,1.77326,1.77359,1.77296,1.7735,123400000.0
2009-06-19 06:17:00,1.77354,1.77388,1.77335,1.7735,66800000.0
2009-06-19 06:18:00,1.77363,1.7738,1.77308,1.77313,32000000.0
2009-06-19 06:19:00,1.77315,1.77357,1.77263,1.77322,82200000.0
2009-06-19 06:20:00,1.77323,1.77338,1.77301,1.77337,135200000.0
2009-06-19 06:21:00,1.77324,1.77355,1.77305,1.77329,153800000.0
2009-06-19 06:22:00,1.77351,1.77356,1.77309,1.77325,113400000.0
2009-06-19 06:23:00,1.77303,1.77334,1.77294,1.77326,28200000.0
2009-06-19 06:24:00,1.77315,1.77331,1.77288,1.7733,55800000.0
2009-06-19 06:25:00,1.77319,1.7733,1.77272,1.7731,131000000.0
2009-06-19 06:26:00,1.77318,1.77347,1.77278,1.7734,118400000.0
2009-06-19 06:27:00,1.77327,1.77347,1.77279,1.77329,38200000.0
2009-06-19 06:28:00,1.77335,1.77337,1.77252,1.77252,21600000.0
2009-06-19 06:29:00,1.77296,1.77324,1.77268,1.77295,84000000.0
2009-06-19 06:30:00,1.77274,1.77316,1.77261,1.77288,45200000.0
2009-06-19 06:31:00,1.77308,1.77317,1.77246,1.77299,59000000.0
2009-06-19 06:32:00,1.77338,1.77347,1.77294,1.77336,31200000.0
2009-06-19 06:33:00,1.77321,1.77337,1.77274,1.7733,40200000.0
2009-06-19 06:34:00,1.77329,1.77342,1.77297,1.77297,31800000.0
2009-06-19 06:35:00,1.77308,1.77436,1.77308,1.77434,19400000.0
2009-06-19 06:36:00,1.77377,1.77402,1.77351,1.77389,19600000.0
2009-06-19 06:37:00,1.77373,1.774,1.77365,1.77385,30200000.0
2009-06-19 06:38:00,1.77368,1.77395,1.77346,1.7738,30800000.0
2009-06-19 06:39:00,1.77379,1.77412,1.77336,1.77396,66400000.0
2009-06-19 06:40:00,1.77409,1.77449,1.77376,1.77398,117800000.0
2009-06-19 06:41:00,1.77382,1.77436,1.77362,1.77399,52200000.0
2009-06-19 06:42:00,1.77427,1.77454,1.77375,1.77415,38400000.0
2009-06-19 06:43:00,1.77416,1.77423,1.77351,1.7739,52000000.0
2009-06-19 06:44:00,1.77408,1.77428,1.77347,1.77397,61600000.0
2009-06-19 06:45:00,1.77395,1.77424,1.7735,1.77389,56400000.0
2009-06-19 06:46:00,1.77403,1.77424,1.77338,1.77385,97000000.0
2009-06-19 06:47:00,1.77376,1.77403,1.77308,1.77339,65000000.0
2009-06-19 06:48:00,1.77352,1.77373,1.77311,1.77345,71200000.0
2009-06-19 06:49:00,1.77368,1.77381,1.77332,1.77362,62400000.0
2009-06-19 06:50:00,1.77368,1.77374,1.77337,1.77358,43200000.0
2009-06-19 06:51:00,1.77355,1.77399,1.77337,1.77383,62600000.0
2009-06-19 06:52:00,1.77381,1.77399,1.77327,1.77367,67600000.0
2009-06-19 06:53:00,1.77367,1.7739,1.77326,1.77353,107800000.0
2009-06-19 06:54:00,1.77353,1.77374,1.77308,1.77341,42000000.0
2009-06-19 06:55:00,1.77357,1.7737,1.77286,1.77338,53000000.0
2009-06-19 06:56:00,1.77327,1.77392,1.77281,1.7735,138800000.0
2009-06-19 06:57:00,1.77289,1.77365,1.77275,1.77342,95200000.0
2009-06-19 06:58:00,1.77374,1.77399,1.7734,1.77383,102400000.0
2009-06-19 06:59:00,1.7737,1.77403,1.77315,1.77335,163200000.0
2009-06-19 07:00:00,1.77323,1.77379,1.77303,1.77327,245200000.0
2009-06-19 07:01:00,1.77308,1.77334,1.7722,1.77223,142400000.0
2009-06-19 07:02:00,1.77235,1.77277,1.77198,1.7726,79800000.0
2009-06-19 07:03:00,1.77262,1.77262,1.77192,1.77246,234400000.0
2009-06-19 07:04:00,1.7721,1.77275,1.77209,1.77248,153200000.0
2009-06-19 07:05:00,1.77245,1.77306,1.77204,1.77306,126600000.0
2009-06-19 07:06:00,1.77265,1.77317,1.77221,1.77301,203000000.0
2009-06-19 07:07:00,1.77297,1.77313,1.77252,1.77293,117400000.0
2009-06-19 07:08:00,1.7729,1.77326,1.77282,1.7732,19200000.0
2009-06-19 07:09:00,1.77306,1.77375,1.77289,1.7736,100200000.0
2009-06-19 07:10:00,1.77321,1.7738,1.77308,1.77355,88200000.0
2009-06-19 07:11:00,1.77361,1.77381,1.77327,1.7736,122600000.0
2009-06-19 07:12:00,1.77371,1.77384,1.77325,1.77384,197000000.0
2009-06-19 07:13:00,1.77352,1.77407,1.77321,1.77379,157200000.0
2009-06-19 07:14:00,1.77384,1.77414,1.77354,1.77382,250200000.0
2009-06-19 07:15:00,1.77381,1.77406,1.77344,1.77381,90800000.0
2009-06-19 07:16:00,1.77377,1.77405,1.77325,1.77374,191200000.0
2009-06-19 07:17:00,1.77353,1.77383,1.77308,1.77331,149600000.0
2009-06-19 07:18:00,1.7733,1.77361,1.77303,1.77339,120200000.0
2009-06-19 07:19:00,1.77356,1.77389,1.7727,1.77343,83800000.0
2009-06-19 07:20:00,1.77358,1.7736,1.77287,1.77298,64400000.0
2009-06-19 07:21:00,1.77337,1.77337,1.77233,1.77288,162600000.0
2009-06-19 07:22:00,1.77293,1.77297,1.77232,1.7729,120000000.0
2009-06-19 07:23:00,1.77303,1.77323,1.77271,1.77311,132600000.0
2009-06-19 07:24:00,1.77327,1.77352,1.77274,1.77303,119600000.0
2009-06-19 07:25:00,1.77329,1.77329,1.77259,1.77296,115800000.0
2009-06-19 07:26:00,1.77323,1.77328,1.77273,1.77327,112000000.0
2009-06-19 07:27:00,1.77336,1.77353,1.77279,1.77319,253200000.0
2009-06-19 07:28:00,1.77342,1.77349,1.77289,1.77333,112000000.0
2009-06-19 07:29:00,1.77338,1.7735,1.77301,1.7735,208000000.0
2009-06-19 07:30:00,1.77321,1.7737,1.77267,1.77324,161400000.0
2009-06-19 07:31:00,1.7733,1.77361,1.77239,1.77293,316000000.0
2009-06-19 07:32:00,1.77303,1.77322,1.7724,1.77291,250400000.0
2009-06-19 07:33:00,1.77289,1.77322,1.77258,1.77276,158600000.0
2009-06-19 07:34:00,1.77257,1.77279,1.7721,1.77215,265400000.0
2009-06-19 07:35:00,1.77244,1.7727,1.77197,1.77247,158800000.0
2009-06-19 07:36:00,1.77223,1.77274,1.77161,1.77247,180000000.0
2009-06-19 07:37:00,1.77251,1.77276,1.77174,1.77224,154600000.0
2009-06-19 07:38:00,1.77221,1.77267,1.77197,1.7723,119000000.0
2009-06-19 07:39:00,1.77238,1.77272,1.77201,1.77229,109000000.0
2009-06-19 07:40:00,1.7723,1.77288,1.77208,1.7725,202600000.0
2009-06-19 07:41:00,1.77253,1.77297,1.77221,1.77263,122800000.0
2009-06-19 07:42:00,1.77282,1.773,1.77236,1.77256,131800000.0
2009-06-19 07:43:00,1.77281,1.77334,1.77256,1.77334,166800000.0
2009-06-19 07:44:00,1.77279,1.77358,1.7726,1.77321,265400000.0
2009-06-19 07:45:00,1.77321,1.77321,1.77212,1.77255,201000000.0
2009-06-19 07:46:00,1.77272,1.77318,1.77234,1.77301,126600000.0
2009-06-19 07:47:00,1.7728,1.77285,1.772,1.77254,279200000.0
2009-06-19 07:48:00,1.77227,1.7728,1.77205,1.7725,171600000.0
2009-06-19 07:49:00,1.77255,1.773,1.77218,1.77257,176400000.0
2009-06-19 07:50:00,1.77265,1.77282,1.7721,1.77238,114800000.0
2009-06-19 07:51:00,1.77284,1.77316,1.77227,1.77289,161600000.0
2009-06-19 07:52:00,1.77326,1.77332,1.77236,1.77281,126600000.0
2009-06-19 07:53:00,1.77276,1.77311,1.77216,1.77261,189600000.0
2009-06-19 07:54:00,1.77273,1.77304,1.77212,1.77245,202000000.0
2009-06-19 07:55:00,1.77205,1.77317,1.77205,1.77276,76000000.0
2009-06-19 07:56:00,1.77273,1.7729,1.77207,1.77251,115400000.0
2009-06-19 07:57:00,1.77248,1.77263,1.77171,1.77186,171000000.0
2009-06-19 07:58:00,1.77204,1.77248,1.77093,1.77156,146000000.0
2009-06-19 07:59:00,1.7715,1.7717,1.77053,1.77053,147000000.0
2009-06-19 08:00:00,1.77084,1.77141,1.7706,1.77108,141800000.0
2009-06-19 08:01:00,1.77122,1.77247,1.77121,1.77168,138000000.0
2009-06-19 08:02:00,1.77186,1.77192,1.77102,1.77158,155600000.0
2009-06-19 08:03:00,1.77169,1.77181,1.77066,1.77107,191200000.0
2009-06-19 08:04:00,1.77082,1.77142,1.76999,1.77104,178000000.0
2009-06-19 08:05:00,1.77137,1.77159,1.77066,1.77138,158200000.0
2009-06-19 08:06:00,1.77177,1.77217,1.7712,1.7718,156400000.0
2009-06-19 08:07:00,1.77165,1.772,1.77077,1.77169,157000000.0
2009-06-19 08:08:00,1.7719,1.77214,1.7712,1.77143,25200000.0
2009-06-19 08:09:00,1.77164,1.77182,1.77065,1.77102,39800000.0
2009-06-19 08:10:00,1.77121,1.77147,1.77047,1.77097,97200000.0
2009-06-19 08:11:00,1.77095,1.77149,1.7703,1.77105,96600000.0
2009-06-19 08:12:00,1.77087,1.77125,1.77077,1.7712,25600000.0
2009-06-19 08:13:00,1.77125,1.77146,1.77082,1.771,200400000.0
2009-06-19 08:14:00,1.77135,1.77236,1.77098,1.77192,86600000.0
2009-06-19 08:15:00,1.77202,1.77229,1.77145,1.7715,98200000.0
2009-06-19 08:16:00,1.77198,1.77198,1.7706,1.771,137400000.0
2009-06-19 08:17:00,1.77073,1.77125,1.76997,1.77086,129200000.0
2009-06-19 08:18:00,1.7709,1.77156,1.7702,1.77111,74600000.0
2009-06-19 08:19:00,1.77144,1.77267,1.77124,1.77247,185200000.0
2009-06-19 08:20:00,1.77253,1.77298,1.77209,1.77254,106600000.0
2009-06-19 08:21:00,1.77285,1.7733,1.7724,1.77289,209000000.0
2009-06-19 08:22:00,1.77275,1.77381,1.77224,1.7733,117600000.0
2009-06-19 08:23:00,1.77378,1.77397,1.77346,1.77363,291200000.0
2009-06-19 08:24:00,1.77387,1.77434,1.77349,1.77392,160400000.0
2009-06-19 08:25:00,1.7741,1.7742,1.77354,1.77408,147200000.0
2009-06-19 08:26:00,1.77418,1.7743,1.77373,1.77418,190800000.0
2009-06-19 08:27:00,1.77418,1.77436,1.77343,1.7736,155400000.0
2009-06-19 08:28:00,1.77371,1.77375,1.77252,1.77317,111000000.0
2009-06-19 08:29:00,1.7731,1.77359,1.77244,1.77319,62000000.0
2009-06-19 08:30:00,1.77328,1.77457,1.77295,1.77453,202000000.0
2009-06-19 08:31:00,1.77465,1.77511,1.77384,1.77511,130200000.0
2009-06-19 08:32:00,1.77512,1.77541,1.77445,1.7754,114600000.0
2009-06-19 08:33:00,1.77519,1.77551,1.77411,1.77501,111400000.0
2009-06-19 08:34:00,1.77477,1.77496,1.77396,1.7746,259000000.0
2009-06-19 08:35:00,1.7743,1.77462,1.77375,1.7741,136200000.0
2009-06-19 08:36:00,1.77421,1.77486,1.77389,1.77479,107600000.0
2009-06-19 08:37:00,1.77485,1.77518,1.7743,1.77518,161200000.0
2009-06-19 08:38:00,1.77496,1.7757,1.77468,1.77468,83800000.0
2009-06-19 08:39:00,1.77501,1.7753,1.77439,1.77453,157000000.0
2009-06-19 08:40:00,1.7748,1.77553,1.77438,1.77475,198400000.0
2009-06-19 08:41:00,1.77503,1.7757,1.77448,1.77524,329600000.0
2009-06-19 08:42:00,1.77546,1.77575,1.77508,1.77546,110000000.0
2009-06-19 08:43:00,1.77551,1.77571,1.77499,1.77525,179800000.0
2009-06-19 08:44:00,1.77487,1.77524,1.7746,1.77524,163200000.0
2009-06-19 08:45:00,1.77526,1.77538,1.77489,1.7753,193600000.0
2009-06-19 08:46:00,1.77508,1.77538,1.77472,1.77509,160600000.0
2009-06-19 08:47:00,1.77505,1.77548,1.77447,1.7752,70600000.0
2009-06-19 08:48:00,1.77516,1.77547,1.77485,1.7753,179600000.0
2009-06-19 08:49:00,1.77528,1.7758,1.7748,1.7751,183000000.0
2009-06-19 08:50:00,1.77516,1.7756,1.77478,1.77506,162200000.0
2009-06-19 08:51:00,1.77494,1.77558,1.77481,1.77544,118200000.0
2009-06-19 08:52:00,1.77542,1.77587,1.77487,1.77548,142600000.0
2009-06-19 08:53:00,1.77584,1.77599,1.7756,1.77579,176400000.0
2009-06-19 08:54:00,1.77548,1.7761,1.77548,1.7756,183800000.0
2009-06-19 08:55:00,1.77545,1.77574,1.77513,1.77553,115000000.0
2009-06-19 08:56:00,1.77525,1.77607,1.77515,1.77585,153400000.0
2009-06-19 08:57:00,1.77554,1.77603,1.77517,1.77591,166400000.0
2009-06-19 08:58:00,1.77608,1.77612,1.77551,1.77582,268000000.0
2009-06-19 08:59:00,1.77591,1.77611,1.77545,1.77611,242600000.0
2009-06-19 09:00:00,1.77607,1.77611,1.77526,1.77603,246800000.0
2009-06-19 09:01:00,1.77602,1.77619,1.77569,1.77605,222200000.0
2009-06-19 09:02:00,1.77594,1.77625,1.77562,1.77621,52600000.0
2009-06-19 09:03:00,1.77628,1.77629,1.7757,1.77595,186800000.0
2009-06-19 09:04:00,1.77593,1.77661,1.77545,1.7761,137000000.0
2009-06-19 09:05:00,1.77645,1.77653,1.77556,1.77611,97000000.0
2009-06-19 09:06:00,1.77572,1.77629,1.77572,1.77609,182400000.0
2009-06-19 09:07:00,1.77624,1.77722,1.77563,1.77707,117200000.0
2009-06-19 09:08:00,1.77713,1.77905,1.77696,1.77831,163600000.0
2009-06-19 09:09:00,1.77833,1.77883,1.77781,1.7785,150200000.0
2009-06-19 09:10:00,1.77802,1.77824,1.77682,1.77752,191000000.0
2009-06-19 09:11:00,1.77746,1.77746,1.77663,1.7767,153200000.0
2009-06-19 09:12:00,1.77682,1.7771,1.77622,1.7771,113400000.0
2009-06-19 09:13:00,1.77703,1.77708,1.77596,1.77638,185200000.0
2009-06-19 09:14:00,1.77645,1.77671,1.77602,1.77645,62600000.0
2009-06-19 09:15:00,1.77669,1.77717,1.77627,1.77664,198800000.0
2009-06-19 09:16:00,1.7763,1.77663,1.77598,1.77645,140400000.0
2009-06-19 09:17:00,1.77626,1.77666,1.77582,1.77617,179000000.0
2009-06-19 09:18:00,1.77616,1.77653,1.77583,1.77623,114400000.0
2009-06-19 09:19:00,1.77623,1.77635,1.77529,1.77568,154200000.0
2009-06-19 09:20:00,1.77576,1.77596,1.7754,1.77552,304400000.0
2009-06-19 09:21:00,1.77554,1.77626,1.7754,1.77613,92400000.0
2009-06-19 09:22:00,1.77591,1.77645,1.77556,1.77645,134800000.0
2009-06-19 09:23:00,1.77598,1.77757,1.77598,1.77617,275800000.0
2009-06-19 09:24:00,1.77695,1.77717,1.77647,1.77673,321800000.0
2009-06-19 09:25:00,1.77691,1.77691,1.77609,1.77626,300800000.0
2009-06-19 09:26:00,1.77637,1.77669,1.77626,1.77647,210600000.0
2009-06-19 09:27:00,1.77665,1.77695,1.77625,1.77654,141800000.0
2009-06-19 09:28:00,1.77688,1.77696,1.77622,1.77622,181400000.0
2009-06-19 09:29:00,1.77688,1.7777,1.77653,1.7777,148600000.0
2009-06-19 09:30:00,1.77756,1.77781,1.77689,1.77689,267400000.0
2009-06-19 09:31:00,1.77689,1.77689,1.77608,1.77636,266800000.0
2009-06-19 09:32:00,1.77651,1.77658,1.776,1.77644,77400000.0
2009-06-19 09:33:00,1.77633,1.77641,1.77601,1.77616,149000000.0
2009-06-19 09:34:00,1.77604,1.77654,1.77604,1.77642,254200000.0
2009-06-19 09:35:00,1.77662,1.77722,1.7766,1.7769,189200000.0
2009-06-19 09:36:00,1.77672,1.777,1.77647,1.777,232200000.0
2009-06-19 09:37:00,1.77665,1.77689,1.77604,1.7762,186600000.0
2009-06-19 09:38:00,1.77602,1.77611,1.7756,1.77578,212200000.0
2009-06-19 09:39:00,1.77582,1.77582,1.77524,1.77524,124600000.0
2009-06-19 09:40:00,1.77528,1.77557,1.77413,1.77458,180000000.0
2009-06-19 09:41:00,1.77444,1.77534,1.77412,1.77511,129200000.0
2009-06-19 09:42:00,1.77531,1.77545,1.7749,1.77517,208800000.0
2009-06-19 09:43:00,1.775,1.77504,1.77454,1.7748,203200000.0
2009-06-19 09:44:00,1.77505,1.7753,1.77477,1.77492,145400000.0
2009-06-19 09:45:00,1.77521,1.77576,1.77463,1.77576,229600000.0
2009-06-19 09:46:00,1.77578,1.77578,1.77488,1.77549,215200000.0
2009-06-19 09:47:00,1.77522,1.77554,1.77476,1.77532,223200000.0
2009-06-19 09:48:00,1.7754,1.77585,1.7749,1.77531,289600000.0
2009-06-19 09:49:00,1.77531,1.77549,1.77507,1.77533,301800000.0
2009-06-19 09:50:00,1.7754,1.77555,1.77495,1.77555,326400000.0
2009-06-19 09:51:00,1.77548,1.77578,1.77519,1.77561,189600000.0
2009-06-19 09:52:00,1.77516,1.77592,1.77516,1.7756,304000000.0
2009-06-19 09:53:00,1.7757,1.77598,1.77541,1.77548,293600000.0
2009-06-19 09:54:00,1.77586,1.77589,1.77531,1.77589,266400000.0
2009-06-19 09:55:00,1.77546,1.77609,1.77538,1.77538,260400000.0
2009-06-19 09:56:00,1.77555,1.77574,1.77513,1.7756,160600000.0
2009-06-19 09:57:00,1.77538,1.77597,1.77522,1.77572,208200000.0
2009-06-19 09:58:00,1.77581,1.7766,1.77554,1.77605,371600000.0
2009-06-19 09:59:00,1.77623,1.77658,1.77581,1.77584,281600000.0
2009-06-19 10:00:00,1.77565,1.77591,1.77496,1.77563,311000000.0
2009-06-19 10:01:00,1.77577,1.77615,1.77522,1.77577,271800000.0
2009-06-19 10:02:00,1.77605,1.77671,1.77599,1.77644,358200000.0
2009-06-19 10:03:00,1.77647,1.77697,1.77605,1.77683,339600000.0
2009-06-19 10:04:00,1.77665,1.77697,1.7764,1.7767,321600000.0
2009-06-19 10:05:00,1.77631,1.77657,1.77587,1.77617,261000000.0
2009-06-19 10:06:00,1.77604,1.77699,1.77604,1.77693,360000000.0
2009-06-19 10:07:00,1.77698,1.77698,1.77614,1.77636,289400000.0
2009-06-19 10:08:00,1.77632,1.77657,1.77609,1.77645,372200000.0
2009-06-19 10:09:00,1.77645,1.77708,1.77635,1.77687,389600000.0
2009-06-19 10:10:00,1.77702,1.77768,1.77662,1.77743,363400000.0
2009-06-19 10:11:00,1.77767,1.77837,1.77731,1.77813,275000000.0
2009-06-19 10:12:00,1.7783,1.77845,1.77778,1.7783,214200000.0
2009-06-19 10:13:00,1.77843,1.77843,1.77758,1.77815,277400000.0
2009-06-19 10:14:00,1.77806,1.77812,1.77738,1.77793,197000000.0
2009-06-19 10:15:00,1.77775,1.77853,1.77775,1.77817,209200000.0
2009-06-19 10:16:00,1.77776,1.77846,1.77763,1.77829,172400000.0
2009-06-19 10:17:00,1.77837,1.779,1.77825,1.779,244000000.0
2009-06-19 10:18:00,1.77864,1.77896,1.77827,1.77868,267400000.0
2009-06-19 10:19:00,1.77853,1.7786,1.77804,1.77828,218400000.0
2009-06-19 10:20:00,1.77834,1.77883,1.77807,1.77828,295400000.0
2009-06-19 10:21:00,1.77839,1.77845,1.77766,1.77766,312800000.0
2009-06-19 10:22:00,1.77797,1.77797,1.77698,1.77772,240800000.0
2009-06-19 10:23:00,1.77768,1.77812,1.77743,1.77812,393600000.0
2009-06-19 10:24:00,1.77805,1.77805,1.77745,1.77751,171000000.0
2009-06-19 10:25:00,1.77767,1.77812,1.77738,1.77781,212000000.0
2009-06-19 10:26:00,1.77774,1.77782,1.77725,1.77774,221000000.0
2009-06-19 10:27:00,1.77788,1.77796,1.77752,1.77752,244000000.0
2009-06-19 10:28:00,1.77783,1.77812,1.77756,1.7776,160600000.0
2009-06-19 10:29:00,1.77794,1.77813,1.7774,1.77754,135200000.0
2009-06-19 10:30:00,1.77742,1.77789,1.77703,1.77761,272200000.0
2009-06-19 10:31:00,1.7774,1.77777,1.77715,1.77764,340400000.0
2009-06-19 10:32:00,1.77793,1.77864,1.77753,1.77814,229600000.0
2009-06-19 10:33:00,1.77839,1.77855,1.77737,1.77768,324200000.0
2009-06-19 10:34:00,1.77763,1.77781,1.77732,1.77761,278600000.0
2009-06-19 10:35:00,1.77752,1.77768,1.77684,1.7773,275400000.0
2009-06-19 10:36:00,1.77745,1.77752,1.77692,1.77721,250800000.0
2009-06-19 10:37:00,1.77733,1.77745,1.77697,1.77731,280400000.0
2009-06-19 10:38:00,1.77744,1.77817,1.77737,1.77817,188000000.0
2009-06-19 10:39:00,1.7781,1.77888,1.77787,1.77888,216200000.0
2009-06-19 10:40:00,1.77868,1.77894,1.7778,1.77813,270400000.0
2009-06-19 10:41:00,1.77826,1.77856,1.77747,1.77834,342000000.0
2009-06-19 10:42:00,1.77823,1.77847,1.77784,1.77827,131400000.0
2009-06-19 10:43:00,1.77814,1.77864,1.77805,1.7783,188400000.0
2009-06-19 10:44:00,1.77845,1.77886,1.77815,1.77848,265600000.0
2009-06-19 10:45:00,1.77846,1.779,1.77838,1.77878,226600000.0
2009-06-19 10:46:00,1.77884,1.77937,1.7786,1.77913,164200000.0
2009-06-19 10:47:00,1.77902,1.77957,1.77861,1.77912,189200000.0
2009-06-19 10:48:00,1.77923,1.7798,1.7786,1.77941,285400000.0
2009-06-19 10:49:00,1.77929,1.78042,1.77904,1.78013,265400000.0
2009-06-19 10:50:00,1.78019,1.78041,1.77978,1.77999,250400000.0
2009-06-19 10:51:00,1.77992,1.78027,1.77951,1.78008,273200000.0
2009-06-19 10:52:00,1.77989,1.78035,1.77972,1.78018,241000000.0
2009-06-19 10:53:00,1.78008,1.78035,1.77965,1.77977,216200000.0
2009-06-19 10:54:00,1.78006,1.78052,1.77977,1.78017,340000000.0
2009-06-19 10:55:00,1.78014,1.78073,1.77975,1.78017,288600000.0
2009-06-19 10:56:00,1.77987,1.78035,1.77958,1.77982,296000000.0
2009-06-19 10:57:00,1.78013,1.78031,1.77971,1.78005,262200000.0
2009-06-19 10:58:00,1.7802,1.78046,1.77953,1.7803,236200000.0
2009-06-19 10:59:00,1.78034,1.78201,1.78011,1.78178,352400000.0
2009-06-19 11:00:00,1.78184,1.78215,1.7805,1.78069,376000000.0
2009-06-19 11:01:00,1.78064,1.7807,1.78022,1.7804,283000000.0
2009-06-19 11:02:00,1.78059,1.78107,1.78021,1.78077,371800000.0
2009-06-19 11:03:00,1.78083,1.78173,1.7806,1.78125,306200000.0
2009-06-19 11:04:00,1.78137,1.78226,1.78072,1.78226,362000000.0
2009-06-19 11:05:00,1.78226,1.78279,1.78193,1.78201,295000000.0
2009-06-19 11:06:00,1.78194,1.78245,1.78145,1.78181,336000000.0
2009-06-19 11:07:00,1.78173,1.78196,1.78143,1.78173,368400000.0
2009-06-19 11:08:00,1.78177,1.78186,1.78143,1.78182,384000000.0
2009-06-19 11:09:00,1.7816,1.7816,1.78088,1.7811,163400000.0
2009-06-19 11:10:00,1.78104,1.78159,1.7808,1.78134,212800000.0
2009-06-19 11:11:00,1.7812,1.782,1.78102,1.78158,346400000.0
2009-06-19 11:12:00,1.7814,1.78156,1.7809,1.78107,361800000.0
2009-06-19 11:13:00,1.78108,1.78166,1.78087,1.78128,277800000.0
2009-06-19 11:14:00,1.78142,1.78211,1.78134,1.78195,276600000.0
2009-06-19 11:15:00,1.78226,1.78406,1.78195,1.78308,343600000.0
2009-06-19 11:16:00,1.78343,1.784,1.78316,1.78337,272400000.0
2009-06-19 11:17:00,1.78351,1.78381,1.78316,1.78351,278000000.0
2009-06-19 11:18:00,1.78339,1.78421,1.78339,1.7835,286200000.0
2009-06-19 11:19:00,1.78373,1.78475,1.78334,1.78463,318400000.0
2009-06-19 11:20:00,1.78468,1.78486,1.78429,1.78457,149400000.0
2009-06-19 11:21:00,1.78433,1.78457,1.7837,1.7837,259000000.0
2009-06-19 11:22:00,1.78399,1.78407,1.7836,1.78387,330800000.0
2009-06-19 11:23:00,1.78375,1.78412,1.78362,1.78379,212000000.0
2009-06-19 11:24:00,1.78382,1.78407,1.78348,1.78373,214800000.0
2009-06-19 11:25:00,1.78373,1.78379,1.78312,1.78353,269200000.0
2009-06-19 11:26:00,1.78337,1.78437,1.78337,1.78415,260600000.0
2009-06-19 11:27:00,1.78418,1.7848,1.78358,1.78435,341400000.0
2009-06-19 11:28:00,1.78437,1.78552,1.78403,1.78488,396800000.0
2009-06-19 11:29:00,1.78522,1.78527,1.78458,1.78471,286200000.0
2009-06-19 11:30:00,1.78457,1.78532,1.78448,1.78519,175400000.0
2009-06-19 11:31:00,1.78518,1.78535,1.78469,1.78503,382600000.0
2009-06-19 11:32:00,1.78486,1.78533,1.78447,1.78498,276000000.0
2009-06-19 11:33:00,1.78481,1.78501,1.7841,1.78425,298200000.0
2009-06-19 11:34:00,1.78427,1.78487,1.7841,1.78449,276200000.0
2009-06-19 11:35:00,1.78471,1.78621,1.78452,1.78613,284200000.0
2009-06-19 11:36:00,1.78615,1.7863,1.78492,1.78548,375800000.0
2009-06-19 11:37:00,1.7853,1.78545,1.78478,1.7851,388400000.0
2009-06-19 11:38:00,1.78515,1.7857,1.78487,1.78506,328400000.0
2009-06-19 11:39:00,1.78517,1.7852,1.78468,1.78479,333800000.0
2009-06-19 11:40:00,1.78489,1.78504,1.78436,1.78495,415400000.0
2009-06-19 11:41:00,1.78492,1.78512,1.7846,1.78496,305200000.0
2009-06-19 11:42:00,1.78517,1.78521,1.78482,1.78504,305400000.0
2009-06-19 11:43:00,1.78488,1.78507,1.78437,1.78458,311200000.0
2009-06-19 11:44:00,1.78488,1.78566,1.78448,1.78564,292000000.0
2009-06-19 11:45:00,1.78537,1.78567,1.7847,1.78491,277800000.0
2009-06-19 11:46:00,1.78497,1.78518,1.78421,1.78489,353800000.0
2009-06-19 11:47:00,1.78468,1.78496,1.78435,1.78493,371000000.0
2009-06-19 11:48:00,1.78464,1.7849,1.784,1.78427,312000000.0
2009-06-19 11:49:00,1.78428,1.78464,1.78377,1.7845,304800000.0
2009-06-19 11:50:00,1.78422,1.78463,1.78372,1.78415,327800000.0
2009-06-19 11:51:00,1.78415,1.78457,1.78375,1.78429,364600000.0
2009-06-19 11:52:00,1.78421,1.78502,1.78403,1.78477,349600000.0
2009-06-19 11:53:00,1.78469,1.78526,1.7844,1.78493,364600000.0
2009-06-19 11:54:00,1.78469,1.78518,1.78428,1.7847,264200000.0
2009-06-19 11:55:00,1.78444,1.78477,1.78423,1.78438,24600000.0
2009-06-19 11:56:00,1.78405,1.78446,1.78393,1.78426,35000000.0
2009-06-19 11:57:00,1.78401,1.78407,1.78382,1.78388,19400000.0
2009-06-19 11:58:00,1.78386,1.78402,1.78366,1.78378,28800000.0
2009-06-19 11:59:00,1.78335,1.78438,1.78321,1.78438,19200000.0
2009-06-19 12:00:00,1.78479,1.78479,1.78352,1.78375,20400000.0
2009-06-19 12:01:00,1.78372,1.78458,1.78354,1.78451,26600000.0
2009-06-19 12:02:00,1.78435,1.78446,1.78392,1.78405,28000000.0
2009-06-19 12:03:00,1.78414,1.78438,1.78392,1.78412,30800000.0
2009-06-19 12:04:00,1.78429,1.78454,1.78411,1.78447,27600000.0
2009-06-19 12:05:00,1.78435,1.78438,1.78377,1.78404,24400000.0
2009-06-19 12:06:00,1.78377,1.784,1.78344,1.78393,23600000.0
2009-06-19 12:07:00,1.78411,1.78411,1.78333,1.78364,19000000.0
2009-06-19 12:08:00,1.78408,1.78415,1.78339,1.78379,23000000.0
2009-06-19 12:09:00,1.78401,1.78404,1.78369,1.78371,17800000.0
2009-06-19 12:10:00,1.78364,1.78391,1.78349,1.78385,15400000.0
2009-06-19 12:11:00,1.78344,1.78391,1.78337,1.78377,14200000.0
2009-06-19 12:12:00,1.78383,1.78383,1.78287,1.78309,25000000.0
2009-06-19 12:13:00,1.7834,1.78358,1.78298,1.7833,21600000.0
2009-06-19 12:14:00,1.78362,1.78371,1.78302,1.78313,20000000.0
2009-06-19 12:15:00,1.78334,1.78347,1.78295,1.78322,28200000.0
2009-06-19 12:16:00,1.78274,1.78323,1.78274,1.78318,26000000.0
2009-06-19 12:17:00,1.78309,1.78353,1.78283,1.78338,26800000.0
2009-06-19 12:18:00,1.78312,1.78337,1.78275,1.78317,30400000.0
2009-06-19 12:19:00,1.7829,1.78341,1.78287,1.78336,24400000.0
2009-06-19 12:20:00,1.78343,1.78343,1.783,1.78312,27200000.0
2009-06-19 12:21:00,1.78309,1.78353,1.78291,1.78352,20200000.0
2009-06-19 12:22:00,1.7835,1.78353,1.78306,1.78328,21800000.0
2009-06-19 12:23:00,1.78347,1.7835,1.78277,1.78309,23200000.0
2009-06-19 12:24:00,1.78353,1.78353,1.78235,1.7826,14800000.0
2009-06-19 12:25:00,1.78231,1.78279,1.78208,1.78267,28200000.0
2009-06-19 12:26:00,1.78248,1.78408,1.78241,1.78406,14600000.0
2009-06-19 12:27:00,1.78432,1.78453,1.78366,1.78417,29200000.0
2009-06-19 12:28:00,1.78392,1.78412,1.78384,1.78408,30000000.0
2009-06-19 12:29:00,1.78391,1.78438,1.78377,1.78426,26000000.0
2009-06-19 12:30:00,1.78449,1.78449,1.7839,1.78414,18000000.0
2009-06-19 12:31:00,1.78368,1.78413,1.78368,1.78372,16600000.0
2009-06-19 12:32:00,1.78387,1.78396,1.78361,1.78369,33400000.0
2009-06-19 12:33:00,1.78375,1.78404,1.78352,1.78398,27400000.0
2009-06-19 12:34:00,1.78381,1.78438,1.78363,1.78436,23600000.0
2009-06-19 12:35:00,1.78444,1.78456,1.78427,1.78439,27400000.0
2009-06-19 12:36:00,1.78472,1.78472,1.78404,1.78404,22000000.0
2009-06-19 12:37:00,1.78444,1.78476,1.78412,1.78459,31800000.0
2009-06-19 12:38:00,1.78483,1.78483,1.78353,1.78383,29200000.0
2009-06-19 12:39:00,1.784,1.78419,1.78348,1.78356,15800000.0
2009-06-19 12:40:00,1.7834,1.78398,1.78316,1.78349,30400000.0
2009-06-19 12:41:00,1.78336,1.78365,1.78296,1.78318,22200000.0
2009-06-19 12:42:00,1.78339,1.78354,1.78293,1.78341,24200000.0
2009-06-19 12:43:00,1.78324,1.78327,1.78295,1.78318,14200000.0
2009-06-19 12:44:00,1.7835,1.78367,1.78278,1.78346,46400000.0
2009-06-19 12:45:00,1.78328,1.78355,1.78291,1.78355,40600000.0
2009-06-19 12:46:00,1.78355,1.7837,1.78311,1.78365,28400000.0
2009-06-19 12:47:00,1.7837,1.78376,1.78273,1.78315,25600000.0
2009-06-19 12:48:00,1.78292,1.78329,1.78267,1.78295,21200000.0
2009-06-19 12:49:00,1.78302,1.78369,1.78286,1.78331,26800000.0
2009-06-19 12:50:00,1.78324,1.78369,1.7831,1.78329,21800000.0
2009-06-19 12:51:00,1.78326,1.78377,1.78315,1.78332,30400000.0
2009-06-19 12:52:00,1.7837,1.7837,1.78285,1.78297,15200000.0
2009-06-19 12:53:00,1.7827,1.78303,1.78251,1.78285,28600000.0
2009-06-19 12:54:00,1.78262,1.78284,1.78218,1.78284,21000000.0
2009-06-19 12:55:00,1.7829,1.78305,1.78247,1.78272,29600000.0
2009-06-19 12:56:00,1.78273,1.78327,1.78262,1.78313,24800000.0
2009-06-19 12:57:00,1.7831,1.78334,1.78289,1.78333,21800000.0
2009-06-19 12:58:00,1.78332,1.78332,1.78244,1.78284,36400000.0
2009-06-19 12:59:00,1.78235,1.78268,1.78201,1.78215,18200000.0
2009-06-19 13:00:00,1.78184,1.78199,1.78147,1.78179,20800000.0
2009-06-19 13:01:00,1.78182,1.78182,1.78131,1.78147,18000000.0
2009-06-19 13:02:00,1.78138,1.78191,1.78117,1.78173,30400000.0
2009-06-19 13:03:00,1.78148,1.7816,1.78096,1.78102,28400000.0
2009-06-19 13:04:00,1.78114,1.78118,1.78064,1.78087,30200000.0
2009-06-19 13:05:00,1.78049,1.78097,1.78038,1.7807,25200000.0
2009-06-19 13:06:00,1.78101,1.7811,1.78073,1.78092,23600000.0
2009-06-19 13:07:00,1.78113,1.78122,1.78066,1.78083,20400000.0
2009-06-19 13:08:00,1.78058,1.78106,1.78053,1.78093,20200000.0
2009-06-19 13:09:00,1.78097,1.78124,1.78051,1.78114,27400000.0
2009-06-19 13:10:00,1.78111,1.78136,1.78061,1.78097,18600000.0
2009-06-19 13:11:00,1.78103,1.78131,1.78088,1.78131,32400000.0
2009-06-19 13:12:00,1.78161,1.78161,1.78073,1.78101,25800000.0
2009-06-19 13:13:00,1.78065,1.78076,1.78009,1.78009,30400000.0
2009-06-19 13:14:00,1.78023,1.78055,1.77971,1.77999,19600000.0
2009-06-19 13:15:00,1.78026,1.78061,1.78017,1.78061,20400000.0
2009-06-19 13:16:00,1.78038,1.78088,1.78035,1.78072,26000000.0
2009-06-19 13:17:00,1.78095,1.78105,1.78032,1.78057,22000000.0
2009-06-19 13:18:00,1.78059,1.78117,1.78054,1.78117,13800000.0
2009-06-19 13:19:00,1.78104,1.78126,1.7808,1.78099,22000000.0
2009-06-19 13:20:00,1.78072,1.78093,1.78033,1.78093,24800000.0
2009-06-19 13:21:00,1.78081,1.78081,1.78041,1.78062,14000000.0
2009-06-19 13:22:00,1.78047,1.78087,1.7804,1.78068,19400000.0
2009-06-19 13:23:00,1.78074,1.78079,1.78037,1.78037,25000000.0
2009-06-19 13:24:00,1.78056,1.78087,1.78027,1.7807,27000000.0
2009-06-19 13:25:00,1.78044,1.78053,1.77944,1.77978,22400000.0
2009-06-19 13:26:00,1.77953,1.78043,1.77937,1.78022,31400000.0
2009-06-19 13:27:00,1.78039,1.78043,1.77953,1.78025,26000000.0
2009-06-19 13:28:00,1.78024,1.78058,1.7799,1.78034,26600000.0
2009-06-19 13:29:00,1.78067,1.78083,1.78028,1.78058,23800000.0
2009-06-19 13:30:00,1.78083,1.78101,1.78038,1.78077,24800000.0
2009-06-19 13:31:00,1.78059,1.78125,1.78049,1.78107,27400000.0
2009-06-19 13:32:00,1.7808,1.78159,1.78078,1.78145,20000000.0
2009-06-19 13:33:00,1.78125,1.78147,1.78092,1.78117,23800000.0
2009-06-19 13:34:00,1.78078,1.78143,1.78062,1.78094,24600000.0
2009-06-19 13:35:00,1.78086,1.78097,1.7806,1.7807,15600000.0
2009-06-19 13:36:00,1.78046,1.7806,1.77999,1.78002,21200000.0
2009-06-19 13:37:00,1.78015,1.78073,1.78011,1.7807,23400000.0
2009-06-19 13:38:00,1.78072,1.78074,1.77999,1.78001,26400000.0
2009-06-19 13:39:00,1.78045,1.78094,1.78045,1.78086,15200000.0
2009-06-19 13:40:00,1.78088,1.78091,1.78013,1.78054,31000000.0
2009-06-19 13:41:00,1.78019,1.78046,1.78001,1.78036,40000000.0
2009-06-19 13:42:00,1.7807,1.78077,1.78025,1.7803,20600000.0
2009-06-19 13:43:00,1.78054,1.78103,1.78048,1.78096,16400000.0
2009-06-19 13:44:00,1.78089,1.78095,1.78036,1.78068,20200000.0
2009-06-19 13:45:00,1.78069,1.78113,1.78051,1.78106,29800000.0
2009-06-19 13:46:00,1.78059,1.78096,1.78059,1.78085,23400000.0
2009-06-19 13:47:00,1.78031,1.78076,1.7802,1.78035,26200000.0
2009-06-19 13:48:00,1.78025,1.78045,1.77996,1.78027,25200000.0
2009-06-19 13:49:00,1.7804,1.78107,1.7804,1.78097,15000000.0
2009-06-19 13:50:00,1.78069,1.78118,1.78051,1.78066,35600000.0
2009-06-19 13:51:00,1.78056,1.78062,1.7801,1.7803,29600000.0
2009-06-19 13:52:00,1.78021,1.78068,1.78021,1.78066,15400000.0
2009-06-19 13:53:00,1.78077,1.78121,1.7806,1.7812,24000000.0
2009-06-19 13:54:00,1.78135,1.78135,1.78056,1.7809,27400000.0
2009-06-19 13:55:00,1.78117,1.78128,1.78062,1.78105,32200000.0
2009-06-19 13:56:00,1.78095,1.78142,1.78084,1.78106,25600000.0
2009-06-19 13:57:00,1.78122,1.7815,1.78109,1.78123,27600000.0
2009-06-19 13:58:00,1.78143,1.78151,1.78103,1.78142,32000000.0
2009-06-19 13:59:00,1.78099,1.7813,1.7808,1.78109,27800000.0
2009-06-19 14:00:00,1.78056,1.78115,1.78048,1.78115,32200000.0
2009-06-19 14:01:00,1.78127,1.78157,1.78086,1.78157,27600000.0
2009-06-19 14:02:00,1.78156,1.78212,1.7815,1.78206,32600000.0
2009-06-19 14:03:00,1.78204,1.78214,1.78158,1.782,22800000.0
2009-06-19 14:04:00,1.78218,1.78242,1.78195,1.78239,32800000.0
2009-06-19 14:05:00,1.78237,1.78237,1.78178,1.78211,29400000.0
2009-06-19 14:06:00,1.78202,1.78214,1.78125,1.78147,35800000.0
2009-06-19 14:07:00,1.78129,1.78206,1.78129,1.78192,21400000.0
2009-06-19 14:08:00,1.78147,1.78177,1.78113,1.78133,34400000.0
2009-06-19 14:09:00,1.7815,1.78159,1.78084,1.78137,25800000.0
2009-06-19 14:10:00,1.78136,1.78204,1.7812,1.78181,38000000.0
2009-06-19 14:11:00,1.78202,1.7821,1.78157,1.78174,27200000.0
2009-06-19 14:12:00,1.78222,1.78237,1.78175,1.78207,37400000.0
2009-06-19 14:13:00,1.78227,1.78237,1.78184,1.78197,19200000.0
2009-06-19 14:14:00,1.78222,1.78236,1.78175,1.78208,27400000.0
2009-06-19 14:15:00,1.782,1.78238,1.78185,1.78223,15600000.0
2009-06-19 14:16:00,1.78166,1.78202,1.78156,1.78175,22400000.0
2009-06-19 14:17:00,1.78213,1.7824,1.78197,1.7824,23000000.0
2009-06-19 14:18:00,1.78221,1.78234,1.78175,1.78214,23800000.0
2009-06-19 14:19:00,1.78214,1.78214,1.78141,1.78175,19400000.0
2009-06-19 14:20:00,1.78118,1.78172,1.7811,1.78159,32200000.0
2009-06-19 14:21:00,1.78132,1.7819,1.78126,1.78152,17400000.0
2009-06-19 14:22:00,1.78165,1.78236,1.78165,1.78236,19400000.0
2009-06-19 14:23:00,1.78212,1.78212,1.78152,1.78163,20000000.0
2009-06-19 14:24:00,1.78198,1.78212,1.7815,1.78186,15000000.0
2009-06-19 14:25:00,1.78218,1.78232,1.78156,1.78229,37000000.0
2009-06-19 14:26:00,1.7823,1.78332,1.7823,1.78296,17400000.0
2009-06-19 14:27:00,1.78345,1.78359,1.78262,1.78339,26800000.0
2009-06-19 14:28:00,1.78358,1.78361,1.78313,1.78347,23200000.0
2009-06-19 14:29:00,1.78295,1.78334,1.78258,1.78313,34000000.0
2009-06-19 14:30:00,1.78263,1.78348,1.78254,1.78348,23800000.0
2009-06-19 14:31:00,1.7834,1.7834,1.7826,1.7828,21800000.0
2009-06-19 14:32:00,1.78251,1.78317,1.78251,1.78295,23200000.0
2009-06-19 14:33:00,1.78324,1.78345,1.78291,1.78325,34000000.0
2009-06-19 14:34:00,1.78321,1.78365,1.78299,1.78365,26000000.0
2009-06-19 14:35:00,1.78333,1.78443,1.78333,1.78424,21200000.0
2009-06-19 14:36:00,1.7839,1.78432,1.78378,1.78395,25200000.0
2009-06-19 14:37:00,1.7839,1.78447,1.78376,1.78444,40000000.0
2009-06-19 14:38:00,1.7841,1.78452,1.78386,1.78431,36000000.0
2009-06-19 14:39:00,1.78432,1.78449,1.78378,1.78415,17800000.0
2009-06-19 14:40:00,1.78407,1.7844,1.78394,1.78422,36200000.0
2009-06-19 14:41:00,1.78446,1.78451,1.78408,1.78428,20600000.0
2009-06-19 14:42:00,1.78424,1.78463,1.78424,1.78438,16800000.0
2009-06-19 14:43:00,1.78486,1.78486,1.78391,1.78413,21800000.0
2009-06-19 14:44:00,1.78427,1.78437,1.78369,1.7839,22400000.0
2009-06-19 14:45:00,1.78388,1.78425,1.78376,1.78409,29800000.0
2009-06-19 14:46:00,1.78402,1.78412,1.78342,1.78364,14200000.0
2009-06-19 14:47:00,1.78348,1.78406,1.78315,1.78405,27600000.0
2009-06-19 14:48:00,1.78371,1.78444,1.78371,1.78444,26800000.0
2009-06-19 14:49:00,1.78441,1.78495,1.78426,1.78485,19400000.0
2009-06-19 14:50:00,1.78513,1.78517,1.78463,1.78483,36400000.0
2009-06-19 14:51:00,1.78443,1.78474,1.78417,1.78421,24800000.0
2009-06-19 14:52:00,1.78411,1.78421,1.78382,1.78411,33400000.0
2009-06-19 14:53:00,1.78386,1.78401,1.78369,1.78369,30000000.0
2009-06-19 14:54:00,1.78388,1.78411,1.78363,1.78387,33000000.0
2009-06-19 14:55:00,1.7839,1.78414,1.78381,1.78391,22400000.0
2009-06-19 14:56:00,1.78378,1.784,1.78369,1.78384,27200000.0
2009-06-19 14:57:00,1.78375,1.78403,1.78366,1.78375,35600000.0
2009-06-19 14:58:00,1.7838,1.78473,1.7838,1.78473,27200000.0
2009-06-19 14:59:00,1.78462,1.78486,1.78439,1.78475,26200000.0
2009-06-19 15:00:00,1.7842,1.78489,1.78407,1.78455,23800000.0
2009-06-19 15:01:00,1.78454,1.78464,1.78424,1.7843,28000000.0
2009-06-19 15:02:00,1.7841,1.78441,1.7841,1.78441,21200000.0
2009-06-19 15:03:00,1.78426,1.78451,1.78416,1.7843,32400000.0
2009-06-19 15:04:00,1.78412,1.78445,1.78412,1.78443,21200000.0
2009-06-19 15:05:00,1.78489,1.78531,1.78458,1.78521,25600000.0
2009-06-19 15:06:00,1.78522,1.78532,1.78498,1.78498,20000000.0
2009-06-19 15:07:00,1.78501,1.78534,1.78489,1.78534,17200000.0
2009-06-19 15:08:00,1.7855,1.78569,1.78525,1.78552,25800000.0
2009-06-19 15:09:00,1.78567,1.78584,1.78509,1.78525,26600000.0
2009-06-19 15:10:00,1.78504,1.7856,1.7848,1.78524,32200000.0
2009-06-19 15:11:00,1.78505,1.78505,1.78417,1.78417,14000000.0
2009-06-19 15:12:00,1.78433,1.78459,1.78418,1.78445,17000000.0
2009-06-19 15:13:00,1.78465,1.78485,1.78385,1.784,17400000.0
2009-06-19 15:14:00,1.78403,1.78437,1.78379,1.78413,23000000.0
2009-06-19 15:15:00,1.78463,1.78485,1.78425,1.78485,28000000.0
2009-06-19 15:16:00,1.78477,1.78485,1.78451,1.7846,26200000.0
2009-06-19 15:17:00,1.78478,1.78486,1.78449,1.78459,27200000.0
2009-06-19 15:18:00,1.78494,1.78494,1.78438,1.7847,33200000.0
2009-06-19 15:19:00,1.7846,1.78495,1.78442,1.78462,31800000.0
2009-06-19 15:20:00,1.7841,1.78452,1.784,1.78429,33000000.0
2009-06-19 15:21:00,1.78449,1.78449,1.78379,1.78388,20200000.0
2009-06-19 15:22:00,1.78397,1.78406,1.78353,1.78387,21000000.0
2009-06-19 15:23:00,1.78364,1.78397,1.7836,1.78393,20600000.0
2009-06-19 15:24:00,1.78388,1.78463,1.78375,1.78447,31000000.0
2009-06-19 15:25:00,1.78474,1.78483,1.78416,1.78468,29000000.0
2009-06-19 15:26:00,1.78478,1.78481,1.78411,1.78435,27400000.0
2009-06-19 15:27:00,1.78447,1.78467,1.78419,1.78467,34400000.0
2009-06-19 15:28:00,1.7845,1.78502,1.78442,1.785,25800000.0
2009-06-19 15:29:00,1.78496,1.78503,1.78457,1.78496,17800000.0
2009-06-19 15:30:00,1.78453,1.78481,1.78441,1.7846,33600000.0
2009-06-19 15:31:00,1.78437,1.78447,1.7841,1.78445,21800000.0
2009-06-19 15:32:00,1.78393,1.7848,1.78393,1.78472,42400000.0
2009-06-19 15:33:00,1.7847,1.7847,1.78429,1.78441,13200000.0
2009-06-19 15:34:00,1.78446,1.78462,1.78422,1.78458,28200000.0
2009-06-19 15:35:00,1.78468,1.78479,1.78425,1.78435,25800000.0
2009-06-19 15:36:00,1.78441,1.78455,1.78387,1.78398,29800000.0
2009-06-19 15:37:00,1.78441,1.78467,1.78396,1.78467,32800000.0
2009-06-19 15:38:00,1.78462,1.78462,1.7836,1.78365,15400000.0
2009-06-19 15:39:00,1.78365,1.78409,1.78353,1.78402,16200000.0
2009-06-19 15:40:00,1.78385,1.78422,1.78374,1.78415,39400000.0
2009-06-19 15:41:00,1.78398,1.78416,1.78368,1.78374,24000000.0
2009-06-19 15:42:00,1.7837,1.78389,1.78336,1.78389,19800000.0
2009-06-19 15:43:00,1.78391,1.78396,1.78353,1.78388,23600000.0
2009-06-19 15:44:00,1.78365,1.78373,1.7824,1.78282,33800000.0
2009-06-19 15:45:00,1.78242,1.78297,1.78181,1.78181,33800000.0
2009-06-19 15:46:00,1.78156,1.78231,1.78153,1.78174,27200000.0
2009-06-19 15:47:00,1.78202,1.78202,1.78128,1.78169,39800000.0
2009-06-19 15:48:00,1.78143,1.78168,1.78099,1.78148,39800000.0
2009-06-19 15:49:00,1.78104,1.78127,1.78088,1.78115,39800000.0
2009-06-19 15:50:00,1.78137,1.78158,1.78075,1.78115,37600000.0
2009-06-19 15:51:00,1.78104,1.78129,1.78093,1.78121,33800000.0
2009-06-19 15:52:00,1.78132,1.78156,1.78098,1.78136,25000000.0
2009-06-19 15:53:00,1.7814,1.78153,1.78118,1.78118,20200000.0
2009-06-19 15:54:00,1.7806,1.78083,1.77999,1.77999,25400000.0
2009-06-19 15:55:00,1.77958,1.77977,1.77926,1.7796,18200000.0
2009-06-19 15:56:00,1.77957,1.78011,1.77957,1.77995,17400000.0
2009-06-19 15:57:00,1.7798,1.78039,1.7797,1.78039,25600000.0
2009-06-19 15:58:00,1.7801,1.78033,1.77955,1.77955,24200000.0
2009-06-19 15:59:00,1.77957,1.78004,1.77942,1.77998,24600000.0
2009-06-19 16:00:00,1.7797,1.77986,1.77943,1.77961,29600000.0
2009-06-19 16:01:00,1.77973,1.77988,1.77924,1.77944,22000000.0
2009-06-19 16:02:00,1.77937,1.77968,1.77885,1.77891,14800000.0
2009-06-19 16:03:00,1.77909,1.77913,1.77829,1.77878,28600000.0
2009-06-19 16:04:00,1.7787,1.77946,1.77869,1.77946,20000000.0
2009-06-19 16:05:00,1.7798,1.78025,1.77975,1.78015,292400000.0
2009-06-19 16:06:00,1.78015,1.7804,1.7798,1.78015,431400000.0
2009-06-19 16:07:00,1.7801,1.78035,1.77985,1.78,473000000.0
2009-06-19 16:08:00,1.78,1.78015,1.77955,1.77965,424400000.0
2009-06-19 16:09:00,1.77965,1.77995,1.7791,1.7794,398800000.0
2009-06-19 16:10:00,1.7794,1.77955,1.77915,1.77935,401000000.0
2009-06-19 16:11:00,1.77935,1.7799,1.7792,1.7797,364600000.0
2009-06-19 16:12:00,1.7798,1.7801,1.77965,1.78005,388000000.0
2009-06-19 16:13:00,1.78005,1.7802,1.7798,1.78015,404200000.0
2009-06-19 16:14:00,1.7801,1.7801,1.77895,1.77905,372800000.0
2009-06-19 16:15:00,1.77905,1.7797,1.77905,1.77955,389400000.0
2009-06-19 16:16:00,1.77955,1.77985,1.77955,1.77965,370800000.0
2009-06-19 16:17:00,1.77975,1.78035,1.77965,1.7799,304400000.0
2009-06-19 16:18:00,1.7798,1.78085,1.7797,1.7806,358600000.0
2009-06-19 16:19:00,1.78055,1.7812,1.78,1.78075,483800000.0
2009-06-19 16:20:00,1.78075,1.78125,1.7806,1.78105,432400000.0
2009-06-19 16:21:00,1.781,1.78105,1.78015,1.78045,383800000.0
2009-06-19 16:22:00,1.78055,1.78095,1.7802,1.7803,492800000.0
2009-06-19 16:23:00,1.7805,1.781,1.7801,1.7809,404000000.0
2009-06-19 16:24:00,1.78075,1.78075,1.7801,1.7804,258800000.0
2009-06-19 16:25:00,1.7804,1.78045,1.77945,1.77955,354400000.0
2009-06-19 16:26:00,1.7795,1.7801,1.77945,1.77965,157400000.0
2009-06-19 16:27:00,1.77965,1.78,1.7796,1.77995,191600000.0
2009-06-19 16:28:00,1.78,1.7806,1.7797,1.7803,452400000.0
2009-06-19 16:29:00,1.7803,1.7805,1.78005,1.78005,214400000.0
2009-06-19 16:30:00,1.78,1.78055,1.78,1.78055,304800000.0
2009-06-19 16:31:00,1.7805,1.78125,1.78045,1.7805,494400000.0
2009-06-19 16:32:00,1.7805,1.78085,1.78035,1.78065,380000000.0
2009-06-19 16:33:00,1.78065,1.7812,1.7804,1.78115,330000000.0
2009-06-19 16:34:00,1.78105,1.7812,1.7809,1.78095,332600000.0
2009-06-19 16:35:00,1.7809,1.7811,1.7808,1.78085,238000000.0
2009-06-19 16:36:00,1.7808,1.78115,1.7806,1.78085,273600000.0
2009-06-19 16:37:00,1.78085,1.78115,1.7806,1.781,370800000.0
2009-06-19 16:38:00,1.781,1.7813,1.7807,1.7811,301800000.0
2009-06-19 16:39:00,1.7811,1.78125,1.7807,1.7808,197000000.0
2009-06-19 16:40:00,1.78065,1.78145,1.78065,1.78145,339200000.0
2009-06-19 16:41:00,1.78135,1.78155,1.7811,1.78115,330200000.0
2009-06-19 16:42:00,1.7812,1.7816,1.7812,1.78145,276200000.0
2009-06-19 16:43:00,1.78145,1.78165,1.78075,1.7811,312000000.0
2009-06-19 16:44:00,1.7811,1.78165,1.7811,1.7815,486200000.0
2009-06-19 16:45:00,1.7815,1.782,1.7813,1.7817,296800000.0
2009-06-19 16:46:00,1.7817,1.7821,1.78155,1.7817,303000000.0
2009-06-19 16:47:00,1.7817,1.7821,1.7815,1.78175,391800000.0
2009-06-19 16:48:00,1.78165,1.78205,1.78165,1.7819,473600000.0
2009-06-19 16:49:00,1.7819,1.782,1.7817,1.78195,227400000.0
2009-06-19 16:50:00,1.78195,1.78205,1.7818,1.7819,194600000.0
2009-06-19 16:51:00,1.7819,1.78215,1.78175,1.78195,362600000.0
2009-06-19 16:52:00,1.78205,1.78235,1.78185,1.78235,395400000.0
2009-06-19 16:53:00,1.7823,1.7825,1.78225,1.7823,394000000.0
2009-06-19 16:54:00,1.78225,1.7825,1.7822,1.78225,351800000.0
2009-06-19 16:55:00,1.78225,1.7828,1.7822,1.7824,407400000.0
2009-06-19 16:56:00,1.7824,1.78245,1.78225,1.78245,356200000.0
2009-06-19 16:57:00,1.78245,1.78245,1.7813,1.7819,429200000.0
2009-06-19 16:58:00,1.78185,1.78215,1.78175,1.7821,312000000.0
2009-06-19 16:59:00,1.78215,1.7823,1.78165,1.78185,419800000.0
2009-06-19 17:00:00,1.78185,1.78205,1.7813,1.7816,412400000.0
2009-06-19 17:01:00,1.7816,1.782,1.7812,1.78195,237200000.0
2009-06-19 17:02:00,1.782,1.78205,1.7816,1.7817,298800000.0
2009-06-19 17:03:00,1.78175,1.7823,1.7816,1.7823,436600000.0
2009-06-19 17:04:00,1.7823,1.78255,1.78195,1.7822,325400000.0
2009-06-19 17:05:00,1.7822,1.7832,1.7822,1.7832,375400000.0
2009-06-19 17:06:00,1.7832,1.78325,1.78285,1.7831,203400000.0
2009-06-19 17:07:00,1.7831,1.78325,1.78275,1.78275,268200000.0
2009-06-19 17:08:00,1.78285,1.78325,1.78255,1.78325,358200000.0
2009-06-19 17:09:00,1.78335,1.7834,1.78285,1.78335,279600000.0
2009-06-19 17:10:00,1.78335,1.7837,1.7833,1.7835,380000000.0
2009-06-19 17:11:00,1.78345,1.78375,1.78325,1.7835,329400000.0
2009-06-19 17:12:00,1.7835,1.78385,1.7828,1.7829,199400000.0
2009-06-19 17:13:00,1.78295,1.78325,1.7829,1.7829,177400000.0
2009-06-19 17:14:00,1.7829,1.78375,1.7828,1.7837,255200000.0
2009-06-19 17:15:00,1.7837,1.78385,1.78335,1.78355,257000000.0
2009-06-19 17:16:00,1.78355,1.7839,1.78355,1.7837,171400000.0
2009-06-19 17:17:00,1.7837,1.78375,1.78345,1.7835,135600000.0
2009-06-19 17:18:00,1.7835,1.78415,1.7835,1.78355,352600000.0
2009-06-19 17:19:00,1.78355,1.7837,1.78325,1.7835,289400000.0
2009-06-19 17:20:00,1.78355,1.78415,1.7834,1.784,253000000.0
2009-06-19 17:21:00,1.78395,1.78415,1.7835,1.78355,215400000.0
2009-06-19 17:22:00,1.78355,1.7839,1.7833,1.78365,347400000.0
2009-06-19 17:23:00,1.7833,1.7837,1.7831,1.78315,330600000.0
2009-06-19 17:24:00,1.78315,1.78325,1.783,1.78315,305200000.0
2009-06-19 17:25:00,1.78315,1.78315,1.78235,1.7827,306400000.0
2009-06-19 17:26:00,1.7828,1.78305,1.7826,1.7829,316400000.0
2009-06-19 17:27:00,1.7829,1.7831,1.78275,1.7828,264200000.0
2009-06-19 17:28:00,1.78285,1.78305,1.78265,1.783,406800000.0
2009-06-19 17:29:00,1.783,1.78305,1.7826,1.78265,338600000.0
2009-06-19 17:30:00,1.78275,1.7829,1.78245,1.78265,146200000.0
2009-06-19 17:31:00,1.78255,1.7827,1.7824,1.78265,176200000.0
2009-06-19 17:32:00,1.7826,1.7826,1.782,1.7824,278400000.0
2009-06-19 17:33:00,1.7824,1.7826,1.78205,1.7826,229800000.0
2009-06-19 17:34:00,1.78255,1.7826,1.78215,1.78225,286600000.0
2009-06-19 17:35:00,1.7825,1.78275,1.7823,1.7826,175800000.0
2009-06-19 17:36:00,1.7826,1.7826,1.7805,1.78055,402000000.0
2009-06-19 17:37:00,1.7805,1.78105,1.7804,1.78105,285400000.0
2009-06-19 17:38:00,1.78095,1.7814,1.7806,1.78085,292000000.0
2009-06-19 17:39:00,1.7809,1.7812,1.7805,1.78055,181200000.0
2009-06-19 17:40:00,1.78075,1.78115,1.78075,1.78115,248000000.0
2009-06-19 17:41:00,1.7806,1.781,1.7802,1.78095,197200000.0
2009-06-19 17:42:00,1.781,1.7813,1.7808,1.7811,204000000.0
2009-06-19 17:43:00,1.78115,1.78115,1.7807,1.78085,175400000.0
2009-06-19 17:44:00,1.7811,1.78115,1.7808,1.78105,162000000.0
2009-06-19 17:45:00,1.78105,1.7811,1.78015,1.7803,107000000.0
2009-06-19 17:46:00,1.7803,1.7807,1.7798,1.7804,360200000.0
2009-06-19 17:47:00,1.78055,1.781,1.7802,1.7809,180800000.0
2009-06-19 17:48:00,1.7809,1.7811,1.78,1.7804,177600000.0
2009-06-19 17:49:00,1.78045,1.7821,1.7793,1.7819,380600000.0
2009-06-19 17:50:00,1.7819,1.78195,1.78075,1.78085,431600000.0
2009-06-19 17:51:00,1.78105,1.78105,1.77995,1.78075,380800000.0
2009-06-19 17:52:00,1.78065,1.78105,1.7803,1.7807,336000000.0
2009-06-19 17:53:00,1.78065,1.78135,1.78035,1.7811,416800001.0
2009-06-19 17:54:00,1.78115,1.7815,1.7811,1.78115,116400000.0
2009-06-19 17:55:00,1.7812,1.7813,1.78065,1.7812,194200000.0
2009-06-19 17:56:00,1.78115,1.7825,1.78115,1.78235,320400000.0
2009-06-19 17:57:00,1.78275,1.7833,1.782,1.78265,328600000.0
2009-06-19 17:58:00,1.7827,1.7827,1.7815,1.7816,332800000.0
2009-06-19 17:59:00,1.7816,1.7819,1.78115,1.7814,254600000.0
2009-06-19 18:00:00,1.78135,1.78205,1.78135,1.7814,130800000.0
2009-06-19 18:01:00,1.7814,1.7817,1.781,1.7812,291200000.0
2009-06-19 18:02:00,1.7812,1.7817,1.78095,1.7813,266400000.0
2009-06-19 18:03:00,1.78145,1.7821,1.78145,1.78195,174600000.0
2009-06-19 18:04:00,1.782,1.7823,1.7817,1.7822,242200000.0
2009-06-19 18:05:00,1.7822,1.7824,1.7819,1.78195,269400000.0
2009-06-19 18:06:00,1.782,1.78235,1.78165,1.78165,311000000.0
2009-06-19 18:07:00,1.7816,1.7819,1.78125,1.78135,314000000.0
2009-06-19 18:08:00,1.78145,1.78145,1.7808,1.7814,244600000.0
2009-06-19 18:09:00,1.78145,1.78165,1.78035,1.7807,350000000.0
2009-06-19 18:10:00,1.7807,1.7814,1.78055,1.7807,323600000.0
2009-06-19 18:11:00,1.7807,1.7808,1.78005,1.7803,300200000.0
2009-06-19 18:12:00,1.7803,1.7809,1.7803,1.7809,254800000.0
2009-06-19 18:13:00,1.7809,1.7813,1.7807,1.7808,213200000.0
2009-06-19 18:14:00,1.7808,1.78145,1.78075,1.78145,211400000.0
2009-06-19 18:15:00,1.78145,1.7815,1.78085,1.78095,157600000.0
2009-06-19 18:16:00,1.78095,1.78135,1.78085,1.78105,140800000.0
2009-06-19 18:17:00,1.78095,1.78105,1.78075,1.78095,230200000.0
2009-06-19 18:18:00,1.78095,1.78105,1.78075,1.7808,93400000.0
2009-06-19 18:19:00,1.7808,1.7809,1.78075,1.78075,163600000.0
2009-06-19 18:20:00,1.78075,1.7809,1.7807,1.78085,103400000.0
2009-06-19 18:21:00,1.78085,1.78095,1.78055,1.78065,208200000.0
2009-06-19 18:22:00,1.78065,1.78095,1.7803,1.7808,102000000.0
2009-06-19 18:23:00,1.7809,1.7809,1.7805,1.7805,216600000.0
2009-06-19 18:24:00,1.78035,1.7805,1.78015,1.7802,173400000.0
2009-06-19 18:25:00,1.7801,1.78015,1.7796,1.77985,191000000.0
2009-06-19 18:26:00,1.77985,1.77995,1.77965,1.7799,130200000.0
2009-06-19 18:27:00,1.77995,1.78015,1.7798,1.78015,54600000.0
2009-06-19 18:28:00,1.78,1.7803,1.77955,1.77985,147200000.0
2009-06-19 18:29:00,1.7799,1.78,1.77935,1.77965,151200000.0
2009-06-19 18:30:00,1.77965,1.7798,1.77925,1.7793,102000000.0
2009-06-19 18:31:00,1.7793,1.77975,1.77925,1.7797,127800000.0
2009-06-19 18:32:00,1.77965,1.78015,1.77955,1.7801,114800000.0
2009-06-19 18:33:00,1.78015,1.7804,1.7799,1.7799,155600000.0
2009-06-19 18:34:00,1.77995,1.78035,1.77945,1.7797,126200000.0
2009-06-19 18:35:00,1.7796,1.77975,1.77925,1.7796,169800000.0
2009-06-19 18:36:00,1.7796,1.78005,1.77925,1.7798,124200000.0
2009-06-19 18:37:00,1.7798,1.7801,1.7794,1.7798,82800000.0
2009-06-19 18:38:00,1.77985,1.77985,1.7795,1.7798,61800000.0
2009-06-19 18:39:00,1.7798,1.78055,1.77965,1.78045,119600000.0
2009-06-19 18:40:00,1.78045,1.78055,1.77965,1.77975,77800000.0
2009-06-19 18:41:00,1.7797,1.7799,1.7796,1.7797,45800000.0
2009-06-19 18:42:00,1.7797,1.7801,1.77955,1.78,77600000.0
2009-06-19 18:43:00,1.77995,1.7805,1.77995,1.78045,49000000.0
2009-06-19 18:44:00,1.78055,1.78065,1.78,1.78015,91200000.0
2009-06-19 18:45:00,1.78015,1.78035,1.78015,1.7802,37200000.0
2009-06-19 18:46:00,1.7801,1.78065,1.7801,1.78045,173200000.0
2009-06-19 18:47:00,1.7804,1.7807,1.7804,1.7806,137200000.0
2009-06-19 18:48:00,1.78055,1.7806,1.77975,1.7799,103800000.0
2009-06-19 18:49:00,1.77985,1.78005,1.77925,1.77935,93200000.0
2009-06-19 18:50:00,1.77945,1.77955,1.7789,1.7795,104600000.0
2009-06-19 18:51:00,1.7795,1.7795,1.7792,1.77925,84000000.0
2009-06-19 18:52:00,1.77935,1.7794,1.7788,1.7789,121800000.0
2009-06-19 18:53:00,1.77885,1.7789,1.77845,1.77855,133000000.0
2009-06-19 18:54:00,1.77875,1.77895,1.77865,1.7788,91800000.0
2009-06-19 18:55:00,1.7788,1.7792,1.7788,1.77915,131400000.0
2009-06-19 18:56:00,1.77915,1.77985,1.77915,1.7794,187400000.0
2009-06-19 18:57:00,1.77945,1.77945,1.77925,1.7794,77600000.0
2009-06-19 18:58:00,1.7794,1.7794,1.7786,1.7787,200800000.0
2009-06-19 18:59:00,1.7787,1.7791,1.77835,1.77835,105400000.0
2009-06-19 19:00:00,1.7784,1.7784,1.7776,1.7781,205400000.0
2009-06-19 19:01:00,1.77815,1.7786,1.77795,1.7784,248600000.0
2009-06-19 19:02:00,1.77835,1.7786,1.7779,1.77825,160200000.0
2009-06-19 19:03:00,1.77835,1.7787,1.7782,1.7784,158600000.0
2009-06-19 19:04:00,1.7785,1.7787,1.77835,1.7785,145600000.0
2009-06-19 19:05:00,1.7785,1.77885,1.77805,1.77815,219800000.0
2009-06-19 19:06:00,1.7783,1.7786,1.77825,1.7786,221800000.0
2009-06-19 19:07:00,1.7786,1.77895,1.7785,1.7788,164400000.0
2009-06-19 19:08:00,1.77885,1.779,1.77825,1.77835,131200000.0
2009-06-19 19:09:00,1.77835,1.77865,1.77805,1.77865,164800000.0
2009-06-19 19:10:00,1.77865,1.77905,1.77865,1.779,77400000.0
2009-06-19 19:11:00,1.779,1.7792,1.77885,1.77895,132600000.0
2009-06-19 19:12:00,1.77895,1.77925,1.77875,1.77885,73800000.0
2009-06-19 19:13:00,1.77885,1.77945,1.7787,1.77925,160400000.0
2009-06-19 19:14:00,1.77935,1.77945,1.7789,1.779,187800000.0
2009-06-19 19:15:00,1.77905,1.77925,1.77895,1.7791,190000000.0
2009-06-19 19:16:00,1.77915,1.77915,1.77855,1.7786,125400000.0
2009-06-19 19:17:00,1.77865,1.7789,1.77855,1.77865,106200000.0
2009-06-19 19:18:00,1.7788,1.77975,1.77805,1.7793,367800000.0
2009-06-19 19:19:00,1.7792,1.77995,1.7792,1.77965,179000000.0
2009-06-19 19:20:00,1.77955,1.7796,1.7789,1.77895,124000000.0
2009-06-19 19:21:00,1.7789,1.779,1.77845,1.77875,63000000.0
2009-06-19 19:22:00,1.77875,1.7789,1.77805,1.7782,117000000.0
2009-06-19 19:23:00,1.77815,1.77835,1.77795,1.7783,54600000.0
2009-06-19 19:24:00,1.77825,1.7786,1.77805,1.7786,97000000.0
2009-06-19 19:25:00,1.7786,1.7792,1.7785,1.7789,114800000.0
2009-06-19 19:26:00,1.77895,1.7791,1.77875,1.77885,40000000.0
2009-06-19 19:27:00,1.7788,1.779,1.7788,1.7789,46000000.0
2009-06-19 19:28:00,1.7789,1.77895,1.77875,1.7788,46000000.0
2009-06-19 19:29:00,1.7788,1.7788,1.77815,1.7786,62000000.0
2009-06-19 19:30:00,1.77865,1.77895,1.7786,1.77895,43600000.0
2009-06-19 19:31:00,1.77905,1.77905,1.77865,1.7788,99200000.0
2009-06-19 19:32:00,1.77865,1.77895,1.77865,1.7787,62600000.0
2009-06-19 19:33:00,1.7787,1.7791,1.77865,1.77885,138200000.0
2009-06-19 19:34:00,1.7788,1.77905,1.7787,1.7789,86600000.0
2009-06-19 19:35:00,1.77895,1.7791,1.7785,1.7789,149800000.0
2009-06-19 19:36:00,1.77885,1.77905,1.77855,1.7788,336400000.0
2009-06-19 19:37:00,1.77885,1.7792,1.7787,1.77905,113000000.0
2009-06-19 19:38:00,1.77905,1.77935,1.77885,1.7789,226400000.0
2009-06-19 19:39:00,1.779,1.7791,1.77885,1.77905,83000000.0
2009-06-19 19:40:00,1.77905,1.7793,1.779,1.77905,182000000.0
2009-06-19 19:41:00,1.779,1.779,1.77885,1.77895,80000000.0
2009-06-19 19:42:00,1.77895,1.7792,1.7788,1.7791,127000000.0
2009-06-19 19:43:00,1.77915,1.77945,1.779,1.77945,124200000.0
2009-06-19 19:44:00,1.7794,1.7796,1.7792,1.7792,81600000.0
2009-06-19 19:45:00,1.77915,1.7794,1.7791,1.7791,103800000.0
2009-06-19 19:46:00,1.7791,1.77945,1.77895,1.77935,184800000.0
2009-06-19 19:47:00,1.77935,1.7795,1.77935,1.7795,12600000.0
2009-06-19 19:48:00,1.77945,1.7795,1.77935,1.7795,40600000.0
2009-06-19 19:49:00,1.7795,1.77955,1.7794,1.7795,31000000.0
2009-06-19 19:50:00,1.7795,1.77955,1.7794,1.7795,36800000.0
2009-06-19 19:51:00,1.7796,1.7796,1.77955,1.77955,12800000.0
2009-06-19 19:52:00,1.7796,1.77985,1.7794,1.7798,119400000.0
2009-06-19 19:53:00,1.7798,1.78005,1.7796,1.77995,133800000.0
2009-06-19 19:54:00,1.78005,1.78025,1.77995,1.7802,150000000.0
2009-06-19 19:55:00,1.78015,1.78075,1.78015,1.7805,193200000.0
2009-06-19 19:56:00,1.78055,1.78105,1.7805,1.78065,149400000.0
2009-06-19 19:57:00,1.78075,1.78085,1.7804,1.7807,117600000.0
2009-06-19 19:58:00,1.7808,1.78105,1.78065,1.7809,129400000.0
2009-06-19 19:59:00,1.7809,1.781,1.78025,1.7805,101200000.0
2009-06-19 20:00:00,1.78055,1.78075,1.7803,1.78075,147000000.0
2009-06-19 20:01:00,1.7807,1.78105,1.7804,1.78095,124200000.0
2009-06-19 20:02:00,1.78095,1.78095,1.7807,1.78085,86400000.0
2009-06-19 20:03:00,1.7808,1.78105,1.7808,1.781,120000000.0
2009-06-19 20:04:00,1.781,1.78105,1.78075,1.78085,69600000.0
2009-06-19 20:05:00,1.78085,1.7815,1.7807,1.7814,207400000.0
2009-06-19 20:06:00,1.78125,1.78205,1.7812,1.7818,170800000.0
2009-06-19 20:07:00,1.7818,1.782,1.7816,1.78195,86800000.0
2009-06-19 20:08:00,1.7819,1.7822,1.7819,1.78195,127200000.0
2009-06-19 20:09:00,1.7821,1.78215,1.7819,1.78195,97000000.0
2009-06-19 20:10:00,1.78195,1.7821,1.7819,1.78195,167200000.0
2009-06-19 20:11:00,1.782,1.78225,1.7818,1.7819,106200000.0
2009-06-19 20:12:00,1.7817,1.78185,1.78085,1.78085,173200000.0
2009-06-19 20:13:00,1.781,1.7814,1.7809,1.78115,137200000.0
2009-06-19 20:14:00,1.78115,1.78145,1.78095,1.78095,183000000.0
2009-06-19 20:15:00,1.78095,1.7812,1.7807,1.781,117600000.0
2009-06-19 20:16:00,1.78095,1.78095,1.7804,1.7804,109400000.0
2009-06-19 20:17:00,1.7804,1.7806,1.78015,1.78035,139600000.0
2009-06-19 20:18:00,1.78035,1.7804,1.7802,1.7803,111400000.0
2009-06-19 20:19:00,1.78035,1.78085,1.78035,1.7808,212400000.0
2009-06-19 20:20:00,1.78085,1.781,1.78065,1.781,72400000.0
2009-06-19 20:21:00,1.7809,1.7811,1.7808,1.7811,105600000.0
2009-06-19 20:22:00,1.78105,1.78125,1.78095,1.7811,168800000.0
2009-06-19 20:23:00,1.78105,1.7815,1.78105,1.78125,96000000.0
2009-06-19 20:24:00,1.7811,1.78125,1.781,1.7811,81400000.0
2009-06-19 20:25:00,1.78115,1.7813,1.7807,1.7808,184600000.0
2009-06-19 20:26:00,1.78075,1.78095,1.78055,1.7806,126400000.0
2009-06-19 20:27:00,1.7806,1.7808,1.7799,1.7801,166200000.0
2009-06-19 20:28:00,1.7801,1.78015,1.77965,1.78,179000000.0
2009-06-19 20:29:00,1.78,1.78035,1.7799,1.7802,157800000.0
2009-06-19 20:30:00,1.7801,1.7804,1.78,1.78025,274000000.0
2009-06-19 20:31:00,1.78025,1.78055,1.78005,1.7802,122600000.0
2009-06-19 20:32:00,1.7802,1.7805,1.78005,1.7805,253200000.0
2009-06-19 20:33:00,1.7807,1.78115,1.78065,1.78115,104600000.0
2009-06-19 20:34:00,1.7809,1.7809,1.78045,1.78055,104800000.0
2009-06-19 20:35:00,1.78055,1.7807,1.78045,1.7806,100000000.0
2009-06-19 20:36:00,1.78065,1.78075,1.78045,1.7806,83600000.0
2009-06-19 20:37:00,1.7807,1.78085,1.78035,1.78065,113800000.0
2009-06-19 20:38:00,1.7805,1.78065,1.7801,1.78045,123400000.0
2009-06-19 20:39:00,1.7804,1.7807,1.7804,1.7807,76200000.0
2009-06-19 20:40:00,1.7806,1.78065,1.78025,1.78045,66400000.0
2009-06-19 20:41:00,1.78035,1.78115,1.7803,1.78085,79800000.0
2009-06-19 20:42:00,1.78085,1.78085,1.7802,1.78035,102800000.0
2009-06-19 20:43:00,1.78035,1.7809,1.78035,1.78075,163000000.0
2009-06-19 20:44:00,1.78075,1.7811,1.78075,1.7811,78000000.0
2009-06-19 20:45:00,1.7811,1.78145,1.7809,1.7814,186000000.0
2009-06-19 20:46:00,1.78145,1.78175,1.78135,1.78155,124200000.0
2009-06-19 20:47:00,1.7815,1.78165,1.78105,1.78135,109200000.0
2009-06-19 20:48:00,1.7814,1.78145,1.7812,1.78145,61600000.0
2009-06-19 20:49:00,1.7815,1.78155,1.7812,1.7813,61800000.0
2009-06-19 20:50:00,1.7813,1.78155,1.78125,1.78155,87400000.0
2009-06-19 20:51:00,1.78155,1.7817,1.78155,1.78155,19600000.0
2009-06-19 20:52:00,1.78165,1.78165,1.781,1.78105,127800000.0
2009-06-19 20:53:00,1.78125,1.78175,1.78065,1.78165,167400000.0
2009-06-19 20:54:00,1.78165,1.7817,1.78145,1.7815,109000000.0
2009-06-19 20:55:00,1.78145,1.7818,1.78105,1.7815,184000000.0
2009-06-19 20:56:00,1.78145,1.78165,1.7812,1.7815,178200000.0
2009-06-19 20:57:00,1.7815,1.7818,1.7815,1.7817,87000000.0
2009-06-19 20:58:00,1.7817,1.78235,1.7817,1.78185,112600000.0
2009-06-19 20:59:00,1.78185,1.78345,1.78185,1.7832,166000000.0
2009-06-19 21:00:00,1.78325,1.78345,1.7832,1.78325,141200000.0
2009-06-19 21:01:00,1.7833,1.7834,1.78315,1.78315,78400000.0
2009-06-19 21:02:00,1.78325,1.78335,1.7827,1.78305,104400000.0
2009-06-19 21:03:00,1.78305,1.7833,1.7826,1.78305,152400000.0
2009-06-19 21:04:00,1.783,1.7831,1.7828,1.783,57000000.0
2009-06-19 21:05:00,1.78265,1.78295,1.78265,1.78295,48600000.0
2009-06-19 21:06:00,1.78285,1.78305,1.78245,1.7828,116000000.0
2009-06-19 21:07:00,1.7828,1.78295,1.7827,1.78285,79000000.0
2009-06-19 21:08:00,1.78295,1.78295,1.78255,1.7829,54400000.0
2009-06-19 21:09:00,1.78285,1.78295,1.78275,1.7829,39200000.0
2009-06-19 21:10:00,1.7829,1.7829,1.7824,1.78245,61800000.0
2009-06-19 21:11:00,1.78245,1.78265,1.78205,1.7823,86600000.0
2009-06-19 21:12:00,1.7823,1.7825,1.78215,1.78235,106000000.0
2009-06-19 21:13:00,1.78235,1.7825,1.7822,1.78235,112000000.0
2009-06-19 21:14:00,1.7824,1.78245,1.78225,1.7824,69000000.0
2009-06-19 21:15:00,1.7824,1.78245,1.7822,1.78245,84200000.0
2009-06-19 21:16:00,1.7823,1.78235,1.7823,1.78235,57600000.0
2009-06-19 21:17:00,1.7823,1.78245,1.7823,1.7824,54600000.0
2009-06-19 21:18:00,1.78235,1.78245,1.7822,1.78235,56600000.0
2009-06-19 21:19:00,1.78235,1.78255,1.7822,1.78225,145600000.0
2009-06-19 21:20:00,1.78225,1.78255,1.7821,1.7822,73400000.0
2009-06-19 21:21:00,1.78215,1.7825,1.78215,1.7822,31000000.0
2009-06-19 21:22:00,1.7822,1.7823,1.7822,1.7823,16800000.0
2009-06-19 21:23:00,1.78225,1.78225,1.7821,1.7821,22200000.0
2009-06-19 21:24:00,1.7821,1.7821,1.7821,1.7821,2800000.0
2009-06-19 21:25:00,1.7822,1.7823,1.78215,1.78225,33400000.0
2009-06-19 21:26:00,1.7822,1.78245,1.7822,1.78225,48000000.0
2009-06-19 21:27:00,1.7823,1.78235,1.78225,1.78235,28000000.0
2009-06-19 21:28:00,1.78235,1.78235,1.782,1.78225,76000000.0
2009-06-19 21:29:00,1.78215,1.78225,1.7821,1.7822,50400000.0
2009-06-19 21:30:00,1.78225,1.78225,1.78175,1.78175,104800000.0
2009-06-19 21:31:00,1.78175,1.7819,1.78175,1.78185,28800000.0
2009-06-19 21:32:00,1.78185,1.78195,1.78185,1.78195,41600000.0
2009-06-19 21:33:00,1.78195,1.78235,1.7817,1.7817,123400000.0
2009-06-19 21:34:00,1.78175,1.78175,1.7814,1.7815,180400000.0
2009-06-19 21:35:00,1.7815,1.78195,1.7815,1.78175,81000000.0
2009-06-19 21:36:00,1.78175,1.782,1.78175,1.7819,35000000.0
2009-06-19 21:37:00,1.7819,1.7822,1.78175,1.7822,139800000.0
2009-06-19 21:38:00,1.7821,1.78225,1.7818,1.78225,170800000.0
2009-06-19 21:39:00,1.78225,1.78275,1.78225,1.7826,252600000.0
2009-06-19 21:40:00,1.78255,1.7826,1.7824,1.7824,147800000.0
2009-06-19 21:41:00,1.7824,1.78245,1.7824,1.7824,62000000.0
2009-06-19 21:42:00,1.78245,1.78275,1.7822,1.78245,115600000.0
2009-06-19 21:43:00,1.78245,1.7827,1.7823,1.7823,176000000.0
2009-06-19 21:44:00,1.7823,1.78265,1.78225,1.7826,148000000.0
2009-06-19 21:45:00,1.78265,1.7829,1.7824,1.78265,210000000.0
2009-06-19 21:46:00,1.78255,1.7828,1.78245,1.78255,209000000.0
2009-06-19 21:47:00,1.7826,1.7828,1.7825,1.7828,153600000.0
2009-06-19 21:48:00,1.7828,1.7828,1.78235,1.7824,111400000.0
2009-06-19 21:49:00,1.7824,1.7828,1.7823,1.7824,123400000.0
2009-06-19 21:50:00,1.7824,1.78255,1.7824,1.7825,24600000.0
2009-06-19 21:51:00,1.7827,1.78285,1.7819,1.78195,205800000.0
2009-06-19 21:52:00,1.78195,1.78205,1.78185,1.78205,131000000.0
2009-06-19 21:53:00,1.78205,1.78215,1.7816,1.78215,113800000.0
2009-06-19 21:54:00,1.7821,1.7822,1.7815,1.7815,164000000.0
2009-06-19 21:55:00,1.78165,1.782,1.7816,1.782,86400000.0
2009-06-19 21:56:00,1.782,1.78235,1.782,1.78235,22000000.0
2009-06-19 21:57:00,1.78235,1.78235,1.7821,1.7821,57000000.0
2009-06-19 21:58:00,1.78205,1.78235,1.78205,1.7823,53400000.0
2009-06-19 21:59:00,1.7823,1.7827,1.7822,1.78235,89000000.0
2009-06-19 22:00:00,1.78245,1.78245,1.78185,1.7819,214200000.0
2009-06-19 22:01:00,1.78205,1.78225,1.782,1.782,51400000.0
2009-06-19 22:02:00,1.7822,1.78225,1.78215,1.78225,35000000.0
2009-06-19 22:03:00,1.7822,1.78225,1.7822,1.78225,25200000.0
2009-06-19 22:04:00,1.7822,1.78255,1.782,1.78215,100200000.0
2009-06-19 22:05:00,1.7821,1.78235,1.7821,1.7821,152600000.0
2009-06-19 22:06:00,1.7822,1.7823,1.7822,1.7823,5200000.0
2009-06-19 22:07:00,1.78235,1.78285,1.7823,1.7825,211600000.0
2009-06-19 22:08:00,1.7826,1.78305,1.7826,1.78295,95200000.0
2009-06-19 22:09:00,1.7829,1.78305,1.78275,1.78305,73600000.0
2009-06-19 22:10:00,1.78305,1.78315,1.78255,1.7826,90200000.0
2009-06-19 22:11:00,1.78265,1.7827,1.7826,1.7827,50200000.0
2009-06-19 22:12:00,1.78265,1.7828,1.78225,1.78225,77800000.0
2009-06-19 22:13:00,1.78225,1.78245,1.7822,1.78245,48400000.0
2009-06-19 22:14:00,1.78245,1.7828,1.78245,1.7828,38600000.0
2009-06-19 22:15:00,1.7828,1.7828,1.7828,1.7828,18600000.0
2009-06-19 22:16:00,1.7828,1.783,1.7826,1.7828,60600000.0
2009-06-19 22:17:00,1.7828,1.7828,1.78235,1.78235,235600000.0
2009-06-19 22:18:00,1.7824,1.7827,1.78225,1.78265,188600000.0
2009-06-19 22:19:00,1.78265,1.7829,1.78265,1.78275,61400000.0
2009-06-19 22:20:00,1.78275,1.7828,1.78255,1.78265,71000000.0
2009-06-19 22:21:00,1.7827,1.7827,1.7825,1.78255,94000000.0
2009-06-19 22:22:00,1.7825,1.7825,1.78235,1.7824,53800000.0
2009-06-19 22:23:00,1.7824,1.7825,1.78235,1.78235,72600000.0
2009-06-19 22:24:00,1.78235,1.7827,1.78235,1.78245,53000000.0
2009-06-19 22:25:00,1.78245,1.7827,1.78235,1.7826,53200000.0
2009-06-19 22:26:00,1.78225,1.7827,1.78225,1.7827,29800000.0
2009-06-19 22:27:00,1.7827,1.7827,1.78235,1.78245,25800000.0
2009-06-19 22:28:00,1.78245,1.7826,1.78245,1.7826,16800000.0
2009-06-19 22:29:00,1.7823,1.7826,1.782,1.78215,114400000.0
2009-06-19 22:30:00,1.7823,1.7823,1.78205,1.78225,24800000.0
2009-06-19 22:31:00,1.78225,1.78285,1.78225,1.78285,66200000.0
2009-06-19 22:32:00,1.78305,1.7831,1.7821,1.7825,186000000.0
2009-06-19 22:33:00,1.7825,1.7826,1.78235,1.7826,184600000.0
2009-06-19 22:34:00,1.7824,1.78295,1.7824,1.78265,108000000.0
2009-06-19 22:35:00,1.78265,1.78295,1.78245,1.78295,44000000.0
2009-06-19 22:36:00,1.78295,1.7833,1.78295,1.7833,16000000.0
2009-06-19 22:37:00,1.7833,1.7833,1.78285,1.78325,182800000.0
2009-06-19 22:38:00,1.7833,1.7833,1.78295,1.7831,50200000.0
2009-06-19 22:39:00,1.7831,1.7832,1.7831,1.7831,34800000.0
2009-06-19 22:40:00,1.7831,1.78315,1.7831,1.78315,31400000.0
2009-06-19 22:41:00,1.78315,1.78315,1.78305,1.78315,48000000.0
2009-06-19 22:42:00,1.78305,1.7832,1.78305,1.7832,39400000.0
2009-06-19 22:43:00,1.7832,1.78385,1.7832,1.78385,96200000.0
2009-06-19 22:44:00,1.78385,1.78435,1.78375,1.7843,107600000.0
2009-06-19 22:45:00,1.78385,1.78465,1.78365,1.7837,290000000.0
2009-06-19 22:46:00,1.7842,1.78425,1.78265,1.78285,210200000.0
2009-06-19 22:47:00,1.78295,1.7837,1.78265,1.78345,130000000.0
2009-06-19 22:48:00,1.78345,1.7838,1.78315,1.78315,88400000.0
2009-06-19 22:49:00,1.7832,1.78335,1.783,1.7831,65000000.0
2009-06-19 22:50:00,1.7831,1.78315,1.78295,1.78315,26000000.0
2009-06-19 22:51:00,1.78315,1.7832,1.78315,1.78315,15600000.0
2009-06-19 22:52:00,1.78315,1.7833,1.7831,1.78325,20800000.0
2009-06-19 22:53:00,1.78335,1.7837,1.7832,1.78365,99200000.0
2009-06-19 22:54:00,1.78365,1.78365,1.7828,1.78295,115000000.0
2009-06-19 22:55:00,1.78295,1.783,1.7826,1.78285,87800000.0
2009-06-19 22:56:00,1.7836,1.78385,1.78255,1.7828,157000000.0
2009-06-19 22:57:00,1.7829,1.78355,1.78245,1.7829,136800000.0
2009-06-19 22:58:00,1.7831,1.7832,1.78255,1.78305,114000000.0
2009-06-19 22:59:00,1.78305,1.78305,1.78265,1.78305,50200000.0
2009-06-21 23:00:00,1.78233,1.78346,1.78233,1.78334,41600000.0
2009-06-21 23:01:00,1.7824,1.7824,1.7824,1.7824,2800000.0
2009-06-21 23:02:00,1.78335,1.78335,1.78295,1.78325,5000000.0
2009-06-21 23:03:00,1.7834,1.7835,1.78335,1.78335,5000000.0
2009-06-21 23:04:00,1.78315,1.78325,1.78285,1.78305,7000000.0
2009-06-21 23:05:00,1.78285,1.78285,1.78205,1.78265,12000000.0
2009-06-21 23:06:00,1.78265,1.7828,1.7819,1.7828,15800000.0
2009-06-21 23:07:00,1.7828,1.783,1.78235,1.78235,27000000.0
2009-06-21 23:08:00,1.7826,1.7826,1.78255,1.78255,3000000.0
2009-06-21 23:09:00,1.78255,1.78315,1.7821,1.78285,14600000.0
2009-06-21 23:10:00,1.78285,1.78285,1.78205,1.78265,9000000.0
2009-06-21 23:11:00,1.78265,1.78275,1.78245,1.78275,4000000.0
2009-06-21 23:12:00,1.7821,1.7821,1.7821,1.7821,3600000.0
2009-06-21 23:13:00,1.7825,1.78267,1.7825,1.78267,50200000.0
2009-06-21 23:14:00,1.7827,1.7827,1.7827,1.7827,1000000.0
2009-06-21 23:15:00,1.78225,1.78315,1.78225,1.78315,5000000.0
2009-06-21 23:16:00,1.78285,1.783,1.78285,1.783,4000000.0
2009-06-21 23:17:00,1.783,1.783,1.78285,1.78285,2000000.0
2009-06-21 23:18:00,1.78225,1.78225,1.78225,1.78225,1000000.0
2009-06-21 23:19:00,1.78253,1.78317,1.78253,1.78317,51000000.0
2009-06-21 23:20:00,1.7824,1.78285,1.7824,1.78285,3000000.0
2009-06-21 23:21:00,1.78225,1.78225,1.78225,1.78225,1000000.0
2009-06-21 23:22:00,1.78242,1.78268,1.78242,1.78252,65000000.0
2009-06-21 23:23:00,1.78272,1.78318,1.78272,1.78281,111200000.0
2009-06-21 23:24:00,1.78255,1.78297,1.78251,1.78297,116400000.0
2009-06-21 23:25:00,1.78263,1.78285,1.7823,1.78285,140800000.0
2009-06-21 23:26:00,1.78245,1.7827,1.78235,1.78235,3000000.0
2009-06-21 23:27:00,1.7825,1.7825,1.78205,1.7823,11800000.0
2009-06-21 23:28:00,1.7819,1.782,1.7819,1.782,4400000.0
2009-06-21 23:29:00,1.78175,1.78229,1.78149,1.78192,49400000.0
2009-06-21 23:30:00,1.7821,1.7823,1.7821,1.7823,8000000.0
2009-06-21 23:31:00,1.7822,1.7822,1.78205,1.7822,7800000.0
2009-06-21 23:32:00,1.78205,1.78205,1.78205,1.78205,2800000.0
2009-06-21 23:33:00,1.78205,1.78235,1.7818,1.7818,19600000.0
2009-06-21 23:34:00,1.78128,1.78238,1.78088,1.78088,59400000.0
2009-06-21 23:35:00,1.78165,1.78258,1.78134,1.78134,108800000.0
2009-06-21 23:36:00,1.7819,1.7819,1.78185,1.78185,13200000.0
2009-06-21 23:37:00,1.78247,1.78275,1.7816,1.7816,61600000.0
2009-06-21 23:38:00,1.7817,1.78245,1.78128,1.78245,127400000.0
2009-06-21 23:39:00,1.7819,1.7819,1.7819,1.7819,2200000.0
2009-06-21 23:40:00,1.7818,1.7818,1.7818,1.7818,2200000.0
2009-06-21 23:41:00,1.78131,1.78241,1.78131,1.78241,58800000.0
2009-06-21 23:42:00,1.78229,1.78247,1.78178,1.78247,125200000.0
2009-06-21 23:43:00,1.78245,1.78272,1.78245,1.7827,134600000.0
2009-06-21 23:44:00,1.78165,1.78175,1.78165,1.78175,6600000.0
2009-06-21 23:45:00,1.7817,1.7817,1.7813,1.7816,13800000.0
2009-06-21 23:46:00,1.7817,1.78175,1.78145,1.78175,15600000.0
2009-06-21 23:47:00,1.7818,1.7819,1.7818,1.7819,4400000.0
2009-06-21 23:48:00,1.78153,1.78248,1.78153,1.78248,49400000.0
2009-06-21 23:49:00,1.78258,1.78285,1.78247,1.7826,107000000.0
2009-06-21 23:50:00,1.78182,1.78248,1.78182,1.78247,133000000.0
2009-06-21 23:51:00,1.78185,1.78185,1.78185,1.78185,2200000.0
2009-06-21 23:52:00,1.78185,1.78185,1.7815,1.7816,10600000.0
2009-06-21 23:53:00,1.7816,1.78165,1.7814,1.78165,17000000.0
2009-06-21 23:54:00,1.78165,1.78165,1.78165,1.78165,2200000.0
2009-06-21 23:55:00,1.78085,1.781,1.78015,1.78085,7000000.0
2009-06-21 23:56:00,1.78095,1.78135,1.78095,1.78135,5800000.0
2009-06-21 23:57:00,1.7808,1.7808,1.7808,1.7808,2800000.0
2009-06-21 23:58:00,1.78095,1.78145,1.78095,1.78145,11600000.0
2009-06-21 23:59:00,1.78155,1.78155,1.7812,1.7813,17800000.0
2009-06-22 00:00:00,1.7815,1.7819,1.7815,1.7819,43000000.0
2009-06-22 00:01:00,1.7818,1.78215,1.7817,1.7817,10600000.0
2009-06-22 00:02:00,1.7807,1.78145,1.7806,1.78145,8600000.0
2009-06-22 00:03:00,1.7815,1.7817,1.7815,1.7817,11000000.0
2009-06-22 00:04:00,1.7816,1.7822,1.7812,1.7812,14000000.0
2009-06-22 00:05:00,1.78095,1.78135,1.78095,1.78115,10000000.0
2009-06-22 00:06:00,1.7811,1.78175,1.78095,1.78115,10000000.0
2009-06-22 00:07:00,1.7813,1.7813,1.7811,1.7811,3000000.0
2009-06-22 00:08:00,1.7813,1.7813,1.7813,1.7813,1000000.0
2009-06-22 00:09:00,1.7807,1.7807,1.7807,1.7807,2800000.0
2009-06-22 00:10:00,1.7811,1.7813,1.78105,1.78105,12600000.0
2009-06-22 00:11:00,1.78105,1.7813,1.78105,1.7811,24000000.0
2009-06-22 00:12:00,1.7811,1.7811,1.78105,1.78105,16000000.0
2009-06-22 00:13:00,1.78105,1.7811,1.7805,1.7809,60200000.0
2009-06-22 00:14:00,1.7809,1.78135,1.7809,1.78105,38800000.0
2009-06-22 00:15:00,1.7811,1.7811,1.78105,1.7811,5000000.0
2009-06-22 00:16:00,1.7811,1.7812,1.78055,1.7811,56000000.0
2009-06-22 00:17:00,1.78105,1.78125,1.781,1.7812,18600000.0
2009-06-22 00:18:00,1.78125,1.78125,1.78115,1.78115,4000000.0
2009-06-22 00:19:00,1.7812,1.7812,1.78105,1.7812,6000000.0
2009-06-22 00:20:00,1.78125,1.78125,1.7798,1.78,35800000.0
2009-06-22 00:21:00,1.7802,1.7804,1.7802,1.7804,6000000.0
2009-06-22 00:22:00,1.7804,1.7804,1.7798,1.7798,6000000.0
2009-06-22 00:23:00,1.78005,1.78005,1.78,1.78005,4000000.0
2009-06-22 00:24:00,1.7801,1.78055,1.78,1.78035,55800000.0
2009-06-22 00:25:00,1.7804,1.7808,1.78025,1.78045,26600000.0
2009-06-22 00:26:00,1.7805,1.7808,1.7805,1.7806,21000000.0
2009-06-22 00:27:00,1.7806,1.78075,1.7806,1.78075,7000000.0
2009-06-22 00:28:00,1.78095,1.781,1.7807,1.7807,59400000.0
2009-06-22 00:29:00,1.7807,1.7807,1.7799,1.7801,48400000.0
2009-06-22 00:30:00,1.7801,1.7801,1.77965,1.7798,36200000.0
2009-06-22 00:31:00,1.77985,1.7799,1.7797,1.7797,18200000.0
2009-06-22 00:32:00,1.77965,1.7801,1.7796,1.77965,40000000.0
2009-06-22 00:33:00,1.7797,1.77975,1.7795,1.77955,19800000.0
2009-06-22 00:34:00,1.77955,1.77985,1.7791,1.7791,31400000.0
2009-06-22 00:35:00,1.77915,1.7794,1.77895,1.77935,22000000.0
2009-06-22 00:36:00,1.77925,1.77925,1.7788,1.77915,13400000.0
2009-06-22 00:37:00,1.7792,1.7795,1.7792,1.7795,16800000.0
2009-06-22 00:38:00,1.77955,1.78035,1.77915,1.77915,46600000.0
2009-06-22 00:39:00,1.7791,1.77955,1.7789,1.779,31400000.0
2009-06-22 00:40:00,1.7791,1.77995,1.7791,1.7794,51800000.0
2009-06-22 00:41:00,1.7794,1.7794,1.7793,1.77935,30800000.0
2009-06-22 00:42:00,1.7794,1.7796,1.77925,1.7793,11800000.0
2009-06-22 00:43:00,1.7792,1.7796,1.7791,1.77955,31000000.0
2009-06-22 00:44:00,1.7795,1.7796,1.77925,1.7795,36600000.0
2009-06-22 00:45:00,1.7797,1.77975,1.7797,1.7797,4000000.0
2009-06-22 00:46:00,1.7793,1.7796,1.7793,1.77945,28000000.0
2009-06-22 00:47:00,1.78,1.7803,1.7799,1.78005,44200000.0
2009-06-22 00:48:00,1.78,1.7816,1.77975,1.7816,24200000.0
2009-06-22 00:49:00,1.7816,1.78165,1.78025,1.7805,33800000.0
2009-06-22 00:50:00,1.78045,1.78095,1.78025,1.7803,31600000.0
2009-06-22 00:51:00,1.7803,1.78055,1.78005,1.78035,56000000.0
2009-06-22 00:52:00,1.7804,1.78045,1.7801,1.7803,46800000.0
2009-06-22 00:53:00,1.78035,1.78035,1.7801,1.78015,32400000.0
2009-06-22 00:54:00,1.77936,1.77964,1.77936,1.77957,49400000.0
2009-06-22 00:55:00,1.78025,1.7805,1.77915,1.7793,43800000.0
2009-06-22 00:56:00,1.7793,1.77965,1.7791,1.77955,26000000.0
2009-06-22 00:57:00,1.7796,1.7796,1.77905,1.77905,16000000.0
2009-06-22 00:58:00,1.779,1.77965,1.77865,1.7796,44400000.0
2009-06-22 00:59:00,1.7797,1.77975,1.7797,1.77975,3000000.0
2009-06-22 01:00:00,1.77955,1.7796,1.7793,1.7795,40000000.0
2009-06-22 01:01:00,1.77955,1.7799,1.77955,1.7798,16000000.0
2009-06-22 01:02:00,1.77995,1.78,1.7798,1.78,10000000.0
2009-06-22 01:03:00,1.77995,1.78005,1.7796,1.7797,32200000.0
2009-06-22 01:04:00,1.77965,1.7797,1.7795,1.77955,47200000.0
2009-06-22 01:05:00,1.77955,1.7797,1.77955,1.7797,38600000.0
2009-06-22 01:06:00,1.7796,1.7798,1.7796,1.7798,19600000.0
2009-06-22 01:07:00,1.7798,1.7801,1.7796,1.7801,30000000.0
2009-06-22 01:08:00,1.7802,1.78045,1.7802,1.78045,42200000.0
2009-06-22 01:09:00,1.78035,1.78035,1.78005,1.7801,45200000.0
2009-06-22 01:10:00,1.78015,1.7802,1.77985,1.77995,38400000.0
2009-06-22 01:11:00,1.78,1.7803,1.77985,1.7803,45400000.0
2009-06-22 01:12:00,1.78035,1.7808,1.77945,1.78,98000000.0
2009-06-22 01:13:00,1.78,1.78035,1.78,1.78005,24800000.0
2009-06-22 01:14:00,1.78005,1.7802,1.78005,1.78015,7000000.0
2009-06-22 01:15:00,1.78015,1.78025,1.7801,1.7802,19000000.0
2009-06-22 01:16:00,1.7802,1.78065,1.77995,1.78015,49400000.0
2009-06-22 01:17:00,1.7804,1.78055,1.78025,1.7805,30800000.0
2009-06-22 01:18:00,1.7805,1.7805,1.78035,1.78035,24400000.0
2009-06-22 01:19:00,1.78035,1.78035,1.78035,1.78035,3800000.0
2009-06-22 01:20:00,1.78035,1.7807,1.78035,1.7807,41800000.0
2009-06-22 01:21:00,1.78065,1.7807,1.7804,1.7806,117800000.0
2009-06-22 01:22:00,1.7808,1.78105,1.7808,1.7809,43600000.0
2009-06-22 01:23:00,1.78095,1.78105,1.7807,1.7808,70200000.0
2009-06-22 01:24:00,1.78085,1.7811,1.7804,1.78055,48000000.0
2009-06-22 01:25:00,1.78055,1.7807,1.78045,1.78065,30000000.0
2009-06-22 01:26:00,1.78065,1.781,1.7803,1.78065,35000000.0
2009-06-22 01:27:00,1.7806,1.7808,1.7805,1.7808,7000000.0
2009-06-22 01:28:00,1.7808,1.7809,1.78075,1.78085,15000000.0
2009-06-22 01:29:00,1.78065,1.78075,1.78055,1.7806,17000000.0
2009-06-22 01:30:00,1.7806,1.7806,1.7806,1.7806,2000000.0
2009-06-22 01:31:00,1.78065,1.78065,1.7805,1.7805,4800000.0
2009-06-22 01:32:00,1.78045,1.7806,1.7804,1.7805,46600000.0
2009-06-22 01:33:00,1.78055,1.7808,1.7805,1.7808,44600000.0
2009-06-22 01:34:00,1.78075,1.7811,1.78075,1.78105,106600000.0
2009-06-22 01:35:00,1.78105,1.7814,1.78065,1.7811,78600000.0
2009-06-22 01:36:00,1.7811,1.7811,1.78065,1.7811,42800000.0
2009-06-22 01:37:00,1.78115,1.7812,1.7809,1.78115,89200000.0
2009-06-22 01:38:00,1.7812,1.7813,1.7807,1.7807,155600000.0
2009-06-22 01:39:00,1.7807,1.78155,1.7806,1.78155,211200000.0
2009-06-22 01:40:00,1.7815,1.7816,1.781,1.78115,99400000.0
2009-06-22 01:41:00,1.78135,1.7814,1.78105,1.7811,85600000.0
2009-06-22 01:42:00,1.78115,1.7812,1.7811,1.78115,53200000.0
2009-06-22 01:43:00,1.78115,1.7815,1.7809,1.7815,96800000.0
2009-06-22 01:44:00,1.7816,1.7818,1.7815,1.78175,52400000.0
2009-06-22 01:45:00,1.7817,1.78175,1.7816,1.7816,26000000.0
2009-06-22 01:46:00,1.7817,1.78215,1.7814,1.78175,69400000.0
2009-06-22 01:47:00,1.7818,1.78225,1.78135,1.78225,128800000.0
2009-06-22 01:48:00,1.78225,1.7823,1.7813,1.78195,135400000.0
2009-06-22 01:49:00,1.78215,1.7823,1.78195,1.78195,73200000.0
2009-06-22 01:50:00,1.7819,1.782,1.7819,1.782,8400000.0
2009-06-22 01:51:00,1.78205,1.78205,1.7812,1.7812,26200000.0
2009-06-22 01:52:00,1.78145,1.78195,1.78125,1.78175,35800000.0
2009-06-22 01:53:00,1.78195,1.78195,1.7812,1.7812,30600000.0
2009-06-22 01:54:00,1.7817,1.78215,1.7812,1.78205,55200000.0
2009-06-22 01:55:00,1.78195,1.78205,1.78195,1.78205,38400000.0
2009-06-22 01:56:00,1.78205,1.7822,1.782,1.78215,190400000.0
2009-06-22 01:57:00,1.7822,1.7822,1.78215,1.78215,11200000.0
2009-06-22 01:58:00,1.78215,1.7822,1.7818,1.7818,36200000.0
2009-06-22 01:59:00,1.78185,1.78185,1.78155,1.78155,11000000.0
2009-06-22 02:00:00,1.78155,1.78225,1.7815,1.78225,79000000.0
2009-06-22 02:01:00,1.7823,1.7827,1.78225,1.7827,45200000.0
2009-06-22 02:02:00,1.78285,1.783,1.78285,1.783,19400000.0
2009-06-22 02:03:00,1.78295,1.78295,1.7824,1.7824,47200000.0
2009-06-22 02:04:00,1.7824,1.7824,1.782,1.78205,46000000.0
2009-06-22 02:05:00,1.78205,1.78215,1.78185,1.7819,32000000.0
2009-06-22 02:06:00,1.78185,1.782,1.78185,1.78185,31800000.0
2009-06-22 02:07:00,1.7819,1.7819,1.78135,1.7815,40800000.0
2009-06-22 02:08:00,1.78155,1.78165,1.7815,1.78165,25800000.0
2009-06-22 02:09:00,1.7816,1.782,1.7815,1.7819,57200000.0
2009-06-22 02:10:00,1.7819,1.78205,1.78155,1.7817,92600000.0
2009-06-22 02:11:00,1.7815,1.782,1.7812,1.78185,201600000.0
2009-06-22 02:12:00,1.7817,1.78185,1.78135,1.7816,188800000.0
2009-06-22 02:13:00,1.7816,1.78295,1.78155,1.78265,104400000.0
2009-06-22 02:14:00,1.7826,1.78265,1.7823,1.78265,50600000.0
2009-06-22 02:15:00,1.7826,1.7826,1.7821,1.7825,172400000.0
2009-06-22 02:16:00,1.7825,1.783,1.7825,1.783,60400000.0
2009-06-22 02:17:00,1.78295,1.78335,1.7829,1.7832,53400000.0
2009-06-22 02:18:00,1.78325,1.78385,1.78325,1.78385,76400000.0
2009-06-22 02:19:00,1.78365,1.7841,1.78365,1.78405,55400000.0
2009-06-22 02:20:00,1.7837,1.78405,1.7836,1.7839,40000000.0
2009-06-22 02:21:00,1.78395,1.7841,1.7839,1.78405,22000000.0
2009-06-22 02:22:00,1.78395,1.784,1.7839,1.78395,25000000.0
2009-06-22 02:23:00,1.7839,1.78415,1.78385,1.78395,31000000.0
2009-06-22 02:24:00,1.78395,1.78425,1.78375,1.78375,81400000.0
2009-06-22 02:25:00,1.7837,1.7838,1.7837,1.7838,17400000.0
2009-06-22 02:26:00,1.78365,1.7838,1.7835,1.7836,17400000.0
2009-06-22 02:27:00,1.7836,1.7837,1.78355,1.7836,10400000.0
2009-06-22 02:28:00,1.7836,1.78385,1.7834,1.78385,36400000.0
2009-06-22 02:29:00,1.78385,1.78385,1.7831,1.7831,40800000.0
2009-06-22 02:30:00,1.78325,1.78335,1.7832,1.7833,13000000.0
2009-06-22 02:31:00,1.7833,1.7835,1.78325,1.7835,17400000.0
2009-06-22 02:32:00,1.7835,1.7835,1.78345,1.7835,11800000.0
2009-06-22 02:33:00,1.7836,1.78365,1.7835,1.78355,32000000.0
2009-06-22 02:34:00,1.7836,1.7836,1.7833,1.7834,50400000.0
2009-06-22 02:35:00,1.78335,1.7834,1.7833,1.7834,37400000.0
2009-06-22 02:36:00,1.7834,1.7837,1.78315,1.7837,157400000.0
2009-06-22 02:37:00,1.7837,1.7837,1.78295,1.7831,97400000.0
2009-06-22 02:38:00,1.78305,1.7831,1.78255,1.78305,21800000.0
2009-06-22 02:39:00,1.783,1.78305,1.783,1.78305,3000000.0
2009-06-22 02:40:00,1.7829,1.783,1.7829,1.783,8400000.0
2009-06-22 02:41:00,1.78295,1.783,1.78295,1.783,4000000.0
2009-06-22 02:42:00,1.78305,1.78315,1.78305,1.78305,27200000.0
2009-06-22 02:43:00,1.783,1.78315,1.78295,1.78315,40000000.0
2009-06-22 02:44:00,1.78315,1.78325,1.7827,1.7828,115600000.0
2009-06-22 02:45:00,1.78285,1.78285,1.7823,1.7823,99800000.0
2009-06-22 02:46:00,1.78235,1.78285,1.78235,1.7828,69200000.0
2009-06-22 02:47:00,1.78275,1.78285,1.78275,1.78285,60800000.0
2009-06-22 02:48:00,1.78285,1.78325,1.7828,1.78295,87600000.0
2009-06-22 02:49:00,1.783,1.78315,1.78295,1.78305,42600000.0
2009-06-22 02:50:00,1.7831,1.7832,1.783,1.7832,129600000.0
2009-06-22 02:51:00,1.7832,1.78335,1.7831,1.78315,18000000.0
2009-06-22 02:52:00,1.7832,1.7834,1.7831,1.7834,19000000.0
2009-06-22 02:53:00,1.78345,1.7837,1.78325,1.78345,37600000.0
2009-06-22 02:54:00,1.78335,1.7837,1.7832,1.7834,74400000.0
2009-06-22 02:55:00,1.7834,1.78365,1.78295,1.7833,83400000.0
2009-06-22 02:56:00,1.7833,1.7836,1.78325,1.78355,52400000.0
2009-06-22 02:57:00,1.7836,1.78365,1.7835,1.78365,32000000.0
2009-06-22 02:58:00,1.78365,1.7837,1.7834,1.78345,17600000.0
2009-06-22 02:59:00,1.7834,1.7837,1.7834,1.78365,43200000.0
2009-06-22 03:00:00,1.7836,1.78395,1.78355,1.78385,104200000.0
2009-06-22 03:01:00,1.78385,1.7839,1.7834,1.78355,52800000.0
2009-06-22 03:02:00,1.78355,1.78385,1.78345,1.78375,43400000.0
2009-06-22 03:03:00,1.7838,1.7838,1.78345,1.78355,43000000.0
2009-06-22 03:04:00,1.7836,1.7836,1.78335,1.78335,21000000.0
2009-06-22 03:05:00,1.7834,1.7835,1.7833,1.78335,14000000.0
2009-06-22 03:06:00,1.78335,1.7834,1.78335,1.78335,20000000.0
2009-06-22 03:07:00,1.7835,1.7835,1.78335,1.7834,13000000.0
2009-06-22 03:08:00,1.78335,1.78365,1.78335,1.7836,43000000.0
2009-06-22 03:09:00,1.7836,1.78365,1.78345,1.78365,88000000.0
2009-06-22 03:10:00,1.78365,1.7837,1.7833,1.78335,70400000.0
2009-06-22 03:11:00,1.78345,1.7837,1.78315,1.78345,188400000.0
2009-06-22 03:12:00,1.78345,1.78365,1.78345,1.78355,104600000.0
2009-06-22 03:13:00,1.78355,1.78355,1.7833,1.78335,105400000.0
2009-06-22 03:14:00,1.7833,1.7835,1.7833,1.78345,188200000.0
2009-06-22 03:15:00,1.7834,1.7835,1.78305,1.78305,210800000.0
2009-06-22 03:16:00,1.78305,1.7833,1.78305,1.7832,116400000.0
2009-06-22 03:17:00,1.7832,1.7834,1.7832,1.7834,24000000.0
2009-06-22 03:18:00,1.78345,1.78345,1.783,1.7831,78600000.0
2009-06-22 03:19:00,1.78315,1.78335,1.783,1.783,39600000.0
2009-06-22 03:20:00,1.78295,1.783,1.78245,1.7826,88400000.0
2009-06-22 03:21:00,1.78265,1.7828,1.7826,1.78275,19000000.0
2009-06-22 03:22:00,1.78275,1.78345,1.78275,1.78305,100600000.0
2009-06-22 03:23:00,1.78305,1.7832,1.783,1.78305,75000000.0
2009-06-22 03:24:00,1.783,1.7833,1.783,1.7833,39800000.0
2009-06-22 03:25:00,1.7833,1.78355,1.7829,1.78305,110000000.0
2009-06-22 03:26:00,1.78305,1.7835,1.78305,1.78325,177400000.0
2009-06-22 03:27:00,1.7832,1.7833,1.7831,1.78325,64200000.0
2009-06-22 03:28:00,1.78335,1.78365,1.78315,1.78335,146400000.0
2009-06-22 03:29:00,1.7833,1.78335,1.78285,1.78305,102000000.0
2009-06-22 03:30:00,1.78315,1.78315,1.7827,1.7828,141400000.0
2009-06-22 03:31:00,1.78285,1.7833,1.7828,1.7832,151400000.0
2009-06-22 03:32:00,1.78335,1.78355,1.7833,1.7834,100600000.0
2009-06-22 03:33:00,1.7834,1.7834,1.78325,1.78325,14400000.0
2009-06-22 03:34:00,1.7834,1.78345,1.7832,1.78325,116800000.0
2009-06-22 03:35:00,1.7833,1.78345,1.7831,1.7833,220600000.0
2009-06-22 03:36:00,1.7833,1.78345,1.78325,1.78325,115000000.0
2009-06-22 03:37:00,1.78325,1.7833,1.78315,1.7832,125200000.0
2009-06-22 03:38:00,1.7833,1.7834,1.7832,1.7834,44400000.0
2009-06-22 03:39:00,1.7834,1.7834,1.78305,1.7832,246600000.0
2009-06-22 03:40:00,1.7832,1.7835,1.7831,1.7834,116200000.0
2009-06-22 03:41:00,1.7834,1.7834,1.7829,1.7831,268200000.0
2009-06-22 03:42:00,1.7831,1.78325,1.78285,1.78315,214400000.0
2009-06-22 03:43:00,1.78315,1.7832,1.78285,1.78315,181000000.0
2009-06-22 03:44:00,1.78315,1.7834,1.7831,1.7831,74800000.0
2009-06-22 03:45:00,1.7831,1.78315,1.783,1.78315,73800000.0
2009-06-22 03:46:00,1.78315,1.78325,1.78305,1.7832,68800000.0
2009-06-22 03:47:00,1.783,1.78315,1.78295,1.78305,50200000.0
2009-06-22 03:48:00,1.78305,1.78305,1.78265,1.78275,114800000.0
2009-06-22 03:49:00,1.78275,1.78285,1.78265,1.78265,64600000.0
2009-06-22 03:50:00,1.7827,1.78315,1.78255,1.7828,93600000.0
2009-06-22 03:51:00,1.7828,1.78345,1.7828,1.7834,132400000.0
2009-06-22 03:52:00,1.7833,1.78375,1.7831,1.7837,118000000.0
2009-06-22 03:53:00,1.78365,1.7841,1.78345,1.784,136800000.0
2009-06-22 03:54:00,1.784,1.78425,1.7838,1.7841,135400000.0
2009-06-22 03:55:00,1.784,1.78425,1.7835,1.7836,69000000.0
2009-06-22 03:56:00,1.7836,1.7838,1.78355,1.7838,44000000.0
2009-06-22 03:57:00,1.7838,1.78385,1.7833,1.78365,73800000.0
2009-06-22 03:58:00,1.78365,1.7838,1.78355,1.7837,33000000.0
2009-06-22 03:59:00,1.7837,1.78395,1.78335,1.7835,121400000.0
2009-06-22 04:00:00,1.7835,1.7835,1.7832,1.7833,75400000.0
2009-06-22 04:01:00,1.78325,1.7833,1.7828,1.7828,76200000.0
2009-06-22 04:02:00,1.7828,1.78285,1.7827,1.7828,20600000.0
2009-06-22 04:03:00,1.7827,1.7829,1.7827,1.7828,44200000.0
2009-06-22 04:04:00,1.7828,1.7831,1.78265,1.783,129800000.0
2009-06-22 04:05:00,1.78295,1.7832,1.78295,1.78305,55000000.0
2009-06-22 04:06:00,1.783,1.7834,1.78285,1.78305,61600000.0
2009-06-22 04:07:00,1.783,1.78305,1.78245,1.7828,56200000.0
2009-06-22 04:08:00,1.7828,1.783,1.7828,1.7829,23000000.0
2009-06-22 04:09:00,1.78285,1.7831,1.7827,1.7828,56000000.0
2009-06-22 04:10:00,1.78285,1.7829,1.7827,1.7828,38200000.0
2009-06-22 04:11:00,1.78285,1.7831,1.78285,1.7831,106600000.0
2009-06-22 04:12:00,1.7831,1.7832,1.78305,1.78315,83800000.0
2009-06-22 04:13:00,1.7832,1.78345,1.7831,1.7833,153600000.0
2009-06-22 04:14:00,1.78335,1.78365,1.78325,1.7835,134800000.0
2009-06-22 04:15:00,1.7835,1.7837,1.7833,1.78355,189400000.0
2009-06-22 04:16:00,1.78345,1.78375,1.783,1.78305,280400000.0
2009-06-22 04:17:00,1.7831,1.78335,1.78305,1.7831,148600000.0
2009-06-22 04:18:00,1.7831,1.7836,1.783,1.78345,248400000.0
2009-06-22 04:19:00,1.7834,1.7834,1.78305,1.7831,69200000.0
2009-06-22 04:20:00,1.7831,1.78315,1.7831,1.7831,76400000.0
2009-06-22 04:21:00,1.7831,1.7831,1.78245,1.7828,99000000.0
2009-06-22 04:22:00,1.7828,1.7835,1.7828,1.7831,71200000.0
2009-06-22 04:23:00,1.7831,1.78315,1.7829,1.7829,104800000.0
2009-06-22 04:24:00,1.78295,1.78305,1.78255,1.7826,289200000.0
2009-06-22 04:25:00,1.7826,1.7828,1.78235,1.7825,110600000.0
2009-06-22 04:26:00,1.7825,1.78275,1.7825,1.78275,46000000.0
2009-06-22 04:27:00,1.78275,1.78275,1.7824,1.7824,105200000.0
2009-06-22 04:28:00,1.7825,1.7826,1.7824,1.78255,44200000.0
2009-06-22 04:29:00,1.78255,1.783,1.78245,1.78275,129800000.0
2009-06-22 04:30:00,1.78275,1.78295,1.78275,1.7828,135200000.0
2009-06-22 04:31:00,1.7828,1.7829,1.78255,1.7829,78800000.0
2009-06-22 04:32:00,1.7828,1.78335,1.7828,1.7833,155000000.0
2009-06-22 04:33:00,1.7833,1.7835,1.78285,1.7831,159400000.0
2009-06-22 04:34:00,1.7831,1.7831,1.78295,1.78295,80200000.0
2009-06-22 04:35:00,1.78295,1.7833,1.78285,1.78315,109800000.0
2009-06-22 04:36:00,1.7832,1.7832,1.78285,1.7829,81400000.0
2009-06-22 04:37:00,1.78295,1.78315,1.7828,1.783,91200000.0
2009-06-22 04:38:00,1.78315,1.7834,1.7831,1.78325,147000000.0
2009-06-22 04:39:00,1.7832,1.78345,1.78315,1.78315,97000000.0
2009-06-22 04:40:00,1.7831,1.78315,1.783,1.783,88200000.0
2009-06-22 04:41:00,1.783,1.78305,1.78285,1.78305,72400000.0
2009-06-22 04:42:00,1.78315,1.78315,1.7825,1.78315,206200000.0
2009-06-22 04:43:00,1.78315,1.78315,1.7825,1.7826,124800000.0
2009-06-22 04:44:00,1.7826,1.78285,1.78245,1.78285,88400000.0
2009-06-22 04:45:00,1.7828,1.78295,1.7828,1.78295,10600000.0
2009-06-22 04:46:00,1.7829,1.78315,1.7828,1.78285,38200000.0
2009-06-22 04:47:00,1.78295,1.7832,1.78295,1.78315,144800000.0
2009-06-22 04:48:00,1.7831,1.7833,1.78245,1.7825,108600000.0
2009-06-22 04:49:00,1.78245,1.78275,1.78245,1.7827,203800000.0
2009-06-22 04:50:00,1.7827,1.7834,1.7827,1.7833,97800000.0
2009-06-22 04:51:00,1.7833,1.78335,1.78325,1.78335,85000000.0
2009-06-22 04:52:00,1.78345,1.78345,1.7831,1.78315,60400000.0
2009-06-22 04:53:00,1.78315,1.78315,1.78285,1.7829,61400000.0
2009-06-22 04:54:00,1.78295,1.783,1.7825,1.783,105000000.0
2009-06-22 04:55:00,1.783,1.7831,1.7827,1.78305,61000000.0
2009-06-22 04:56:00,1.78305,1.78345,1.78305,1.78335,73800000.0
2009-06-22 04:57:00,1.78335,1.7835,1.783,1.783,63400000.0
2009-06-22 04:58:00,1.783,1.78335,1.783,1.78305,81400000.0
2009-06-22 04:59:00,1.7829,1.783,1.7827,1.7828,67400000.0
2009-06-22 05:00:00,1.78295,1.78305,1.78285,1.7829,77800000.0
2009-06-22 05:01:00,1.7829,1.7831,1.7828,1.7828,57600000.0
2009-06-22 05:02:00,1.78285,1.78285,1.78265,1.7828,39000000.0
2009-06-22 05:03:00,1.7828,1.78285,1.7828,1.7828,29600000.0
2009-06-22 05:04:00,1.7828,1.7828,1.7828,1.7828,16800000.0
2009-06-22 05:05:00,1.7828,1.7828,1.7828,1.7828,14800000.0
2009-06-22 05:06:00,1.78285,1.78295,1.7827,1.7827,25200000.0
2009-06-22 05:07:00,1.7827,1.78285,1.7826,1.7828,71800000.0
2009-06-22 05:08:00,1.78275,1.783,1.7827,1.78275,70200000.0
2009-06-22 05:09:00,1.78275,1.783,1.78275,1.7829,25400000.0
2009-06-22 05:10:00,1.78295,1.7831,1.7828,1.7831,44200000.0
2009-06-22 05:11:00,1.7831,1.7831,1.78275,1.78295,47400000.0
2009-06-22 05:12:00,1.78315,1.78345,1.78315,1.78345,36400000.0
2009-06-22 05:13:00,1.78325,1.7833,1.7831,1.7832,43000000.0
2009-06-22 05:14:00,1.7831,1.78315,1.7831,1.7831,17400000.0
2009-06-22 05:15:00,1.78315,1.78325,1.78275,1.78325,114600000.0
2009-06-22 05:16:00,1.78325,1.78325,1.7829,1.7829,21200000.0
2009-06-22 05:17:00,1.7829,1.7832,1.78285,1.78285,31200000.0
2009-06-22 05:18:00,1.7828,1.78285,1.7828,1.78285,2000000.0
2009-06-22 05:19:00,1.78285,1.78315,1.7827,1.7829,79000000.0
2009-06-22 05:20:00,1.7829,1.7832,1.7829,1.78295,53400000.0
2009-06-22 05:21:00,1.783,1.7835,1.783,1.78345,88200000.0
2009-06-22 05:22:00,1.7835,1.7835,1.78345,1.7835,14000000.0
2009-06-22 05:23:00,1.78365,1.7838,1.78345,1.7837,94400000.0
2009-06-22 05:24:00,1.78375,1.78415,1.78375,1.7838,69800000.0
2009-06-22 05:25:00,1.78385,1.78385,1.78355,1.7836,92400000.0
2009-06-22 05:26:00,1.7836,1.78375,1.7835,1.7837,24600000.0
2009-06-22 05:27:00,1.7837,1.7837,1.7835,1.7836,35600000.0
2009-06-22 05:28:00,1.78355,1.78355,1.7832,1.7834,103200000.0
2009-06-22 05:29:00,1.7834,1.7834,1.783,1.78305,152800000.0
2009-06-22 05:30:00,1.78305,1.7832,1.783,1.7831,129400000.0
2009-06-22 05:31:00,1.7831,1.7832,1.78295,1.7831,126800000.0
2009-06-22 05:32:00,1.78305,1.7831,1.783,1.78305,71600000.0
2009-06-22 05:33:00,1.7831,1.78325,1.78305,1.7831,27400000.0
2009-06-22 05:34:00,1.7831,1.78315,1.78295,1.7831,95400000.0
2009-06-22 05:35:00,1.783,1.7834,1.783,1.7832,102000000.0
2009-06-22 05:36:00,1.7833,1.78335,1.7832,1.78325,46800000.0
2009-06-22 05:37:00,1.78335,1.7838,1.78335,1.7838,53600000.0
2009-06-22 05:38:00,1.78375,1.7839,1.7835,1.7838,101600000.0
2009-06-22 05:39:00,1.7837,1.7837,1.78335,1.78345,61600000.0
2009-06-22 05:40:00,1.7836,1.7836,1.7833,1.7833,40600000.0
2009-06-22 05:41:00,1.78315,1.78315,1.78305,1.78305,43000000.0
2009-06-22 05:42:00,1.78305,1.78325,1.78305,1.78325,14000000.0
2009-06-22 05:43:00,1.7831,1.78325,1.78285,1.78285,51200000.0
2009-06-22 05:44:00,1.78285,1.78285,1.7827,1.7827,103600000.0
2009-06-22 05:45:00,1.7827,1.7834,1.78255,1.7832,64800000.0
2009-06-22 05:46:00,1.7831,1.78315,1.783,1.78305,41600000.0
2009-06-22 05:47:00,1.78305,1.7832,1.783,1.7832,40600000.0
2009-06-22 05:48:00,1.7832,1.7832,1.78305,1.78305,108600000.0
2009-06-22 05:49:00,1.78305,1.78305,1.7829,1.7829,39000000.0
2009-06-22 05:50:00,1.7829,1.7832,1.7826,1.78315,112400000.0
2009-06-22 05:51:00,1.78305,1.78325,1.7829,1.78305,121200000.0
2009-06-22 05:52:00,1.783,1.7832,1.783,1.78315,25000000.0
2009-06-22 05:53:00,1.78315,1.7832,1.78315,1.7832,2000000.0
2009-06-22 05:54:00,1.7832,1.78345,1.7832,1.7834,24000000.0
2009-06-22 05:55:00,1.78335,1.7835,1.78335,1.7835,45400000.0
2009-06-22 05:56:00,1.7834,1.7836,1.78335,1.78335,83200000.0
2009-06-22 05:57:00,1.7835,1.78405,1.78335,1.7838,80000000.0
2009-06-22 05:58:00,1.78375,1.78375,1.7836,1.7837,33200000.0
2009-06-22 05:59:00,1.78365,1.78375,1.7835,1.7835,32000000.0
2009-06-22 06:00:00,1.7836,1.7836,1.78315,1.78335,82400000.0
2009-06-22 06:01:00,1.7833,1.7834,1.78295,1.78315,159800000.0
2009-06-22 06:02:00,1.78315,1.7837,1.7831,1.7836,85000000.0
2009-06-22 06:03:00,1.7836,1.7836,1.7833,1.78345,124800000.0
2009-06-22 06:04:00,1.78335,1.78365,1.7833,1.7836,92400000.0
2009-06-22 06:05:00,1.78355,1.7837,1.7834,1.7836,36800000.0
2009-06-22 06:06:00,1.78375,1.7842,1.7836,1.78365,82600000.0
2009-06-22 06:07:00,1.78355,1.78375,1.78355,1.78375,57000000.0
2009-06-22 06:08:00,1.78385,1.78385,1.78345,1.78365,104800000.0
2009-06-22 06:09:00,1.78365,1.7839,1.78355,1.7838,78400000.0
2009-06-22 06:10:00,1.78375,1.7839,1.7837,1.7838,53200000.0
2009-06-22 06:11:00,1.7839,1.7843,1.7839,1.78415,39800000.0
2009-06-22 06:12:00,1.78415,1.78415,1.78385,1.78405,62800000.0
2009-06-22 06:13:00,1.78405,1.78405,1.7838,1.78385,40400000.0
2009-06-22 06:14:00,1.7839,1.78395,1.78375,1.7838,10000000.0
2009-06-22 06:15:00,1.7839,1.78405,1.7836,1.78385,76400000.0
2009-06-22 06:16:00,1.78375,1.7843,1.78375,1.78425,80600000.0
2009-06-22 06:17:00,1.78425,1.78455,1.7842,1.7844,45800000.0
2009-06-22 06:18:00,1.78435,1.78435,1.7839,1.7841,57400000.0
2009-06-22 06:19:00,1.78415,1.78415,1.7838,1.784,59200000.0
2009-06-22 06:20:00,1.7841,1.7841,1.78385,1.78405,27400000.0
2009-06-22 06:21:00,1.784,1.7841,1.7839,1.78405,41800000.0
2009-06-22 06:22:00,1.78405,1.7841,1.7839,1.7841,123200000.0
2009-06-22 06:23:00,1.784,1.7841,1.784,1.78405,16800000.0
2009-06-22 06:24:00,1.784,1.78415,1.784,1.7841,40800000.0
2009-06-22 06:25:00,1.7841,1.7841,1.784,1.784,17400000.0
2009-06-22 06:26:00,1.78405,1.78405,1.78395,1.784,36400000.0
2009-06-22 06:27:00,1.7839,1.7843,1.7837,1.7842,90800000.0
2009-06-22 06:28:00,1.7842,1.78425,1.78405,1.7842,78400000.0
2009-06-22 06:29:00,1.78415,1.78525,1.7841,1.7851,75400000.0
2009-06-22 06:30:00,1.78505,1.7851,1.78495,1.78495,33400000.0
2009-06-22 06:31:00,1.78495,1.7855,1.78485,1.78535,92600000.0
2009-06-22 06:32:00,1.7854,1.78545,1.7853,1.7854,16000000.0
2009-06-22 06:33:00,1.78545,1.7859,1.7853,1.7853,126800000.0
2009-06-22 06:34:00,1.78535,1.78565,1.78535,1.78555,76200000.0
2009-06-22 06:35:00,1.7856,1.786,1.7853,1.78575,133000000.0
2009-06-22 06:36:00,1.78575,1.7858,1.7854,1.7855,51200000.0
2009-06-22 06:37:00,1.7855,1.78585,1.7855,1.78585,26400000.0
2009-06-22 06:38:00,1.78585,1.78595,1.78565,1.78565,71200000.0
2009-06-22 06:39:00,1.7856,1.78585,1.7855,1.78575,51600000.0
2009-06-22 06:40:00,1.78555,1.78565,1.7853,1.7855,85400000.0
2009-06-22 06:41:00,1.78555,1.7858,1.78545,1.7858,69200000.0
2009-06-22 06:42:00,1.78575,1.78595,1.78565,1.78595,36800000.0
2009-06-22 06:43:00,1.786,1.7861,1.7859,1.7861,68400000.0
2009-06-22 06:44:00,1.78595,1.7863,1.78555,1.78565,163200000.0
2009-06-22 06:45:00,1.7856,1.7857,1.7856,1.78565,14800000.0
2009-06-22 06:46:00,1.78565,1.78585,1.78565,1.78575,17400000.0
2009-06-22 06:47:00,1.78575,1.7858,1.78535,1.7854,51400000.0
2009-06-22 06:48:00,1.78535,1.78545,1.7852,1.78525,33400000.0
2009-06-22 06:49:00,1.78535,1.78555,1.7852,1.78555,23200000.0
2009-06-22 06:50:00,1.7855,1.7858,1.7855,1.78575,13000000.0
2009-06-22 06:51:00,1.78575,1.7859,1.78575,1.7858,17000000.0
2009-06-22 06:52:00,1.78585,1.7859,1.78575,1.78575,15000000.0
2009-06-22 06:53:00,1.78575,1.78575,1.78545,1.7855,22000000.0
2009-06-22 06:54:00,1.7854,1.78575,1.78535,1.78555,47000000.0
2009-06-22 06:55:00,1.7856,1.7865,1.7856,1.78645,134000000.0
2009-06-22 06:56:00,1.78645,1.7868,1.7863,1.78645,254400000.0
2009-06-22 06:57:00,1.78645,1.7869,1.7863,1.78655,144800000.0
2009-06-22 06:58:00,1.7865,1.78675,1.786,1.78635,121200000.0
2009-06-22 06:59:00,1.78645,1.78645,1.78635,1.7864,16200000.0
2009-06-22 07:00:00,1.78645,1.7865,1.7861,1.7862,53400000.0
2009-06-22 07:01:00,1.78625,1.7864,1.7857,1.78625,82600000.0
2009-06-22 07:02:00,1.78635,1.7867,1.78635,1.78655,90400000.0
2009-06-22 07:03:00,1.78655,1.78675,1.7865,1.7867,49600000.0
2009-06-22 07:04:00,1.78675,1.78675,1.78655,1.78665,30600000.0
2009-06-22 07:05:00,1.7866,1.78685,1.7866,1.78675,66000000.0
2009-06-22 07:06:00,1.7867,1.7867,1.78665,1.7867,15800000.0
2009-06-22 07:07:00,1.78675,1.78695,1.78655,1.78665,129200000.0
2009-06-22 07:08:00,1.78665,1.7867,1.78665,1.7867,11400000.0
2009-06-22 07:09:00,1.7866,1.78665,1.78655,1.7866,21000000.0
2009-06-22 07:10:00,1.7866,1.7866,1.78615,1.7862,111400000.0
2009-06-22 07:11:00,1.7862,1.78635,1.78605,1.78635,111600000.0
2009-06-22 07:12:00,1.78635,1.78635,1.7861,1.78615,82600000.0
2009-06-22 07:13:00,1.78615,1.7864,1.7861,1.78615,114400000.0
2009-06-22 07:14:00,1.7862,1.7863,1.78605,1.78615,72600000.0
2009-06-22 07:15:00,1.7862,1.7864,1.78615,1.78625,56200000.0
2009-06-22 07:16:00,1.7863,1.7863,1.78595,1.78595,36600000.0
2009-06-22 07:17:00,1.78595,1.7863,1.78595,1.7863,76600000.0
2009-06-22 07:18:00,1.78625,1.78645,1.7862,1.7862,55000000.0
2009-06-22 07:19:00,1.78625,1.7863,1.7861,1.78615,93400000.0
2009-06-22 07:20:00,1.78615,1.7868,1.78605,1.7867,58800000.0
2009-06-22 07:21:00,1.7867,1.7869,1.7863,1.7863,85000000.0
2009-06-22 07:22:00,1.78635,1.78635,1.78625,1.78635,38000000.0
2009-06-22 07:23:00,1.7864,1.7865,1.7863,1.7865,108800000.0
2009-06-22 07:24:00,1.7865,1.78655,1.78645,1.7865,11200000.0
2009-06-22 07:25:00,1.78645,1.78665,1.78635,1.7865,127400000.0
2009-06-22 07:26:00,1.78655,1.787,1.78655,1.7868,193800000.0
2009-06-22 07:27:00,1.7868,1.7869,1.7866,1.7866,62600000.0
2009-06-22 07:28:00,1.7867,1.7868,1.7864,1.78655,184200000.0
2009-06-22 07:29:00,1.78665,1.78685,1.78655,1.78665,61800000.0
2009-06-22 07:30:00,1.78675,1.78675,1.7865,1.7866,103200000.0
2009-06-22 07:31:00,1.7867,1.78695,1.78655,1.7869,111800000.0
2009-06-22 07:32:00,1.7867,1.7869,1.7862,1.78625,266000000.0
2009-06-22 07:33:00,1.78625,1.78645,1.78615,1.7862,122400000.0
2009-06-22 07:34:00,1.78625,1.78665,1.7862,1.78655,144800000.0
2009-06-22 07:35:00,1.78655,1.78655,1.7864,1.78655,54600000.0
2009-06-22 07:36:00,1.7865,1.78655,1.78645,1.78645,55000000.0
2009-06-22 07:37:00,1.78645,1.7866,1.78645,1.7865,47200000.0
2009-06-22 07:38:00,1.7865,1.78655,1.7864,1.78645,35600000.0
2009-06-22 07:39:00,1.7867,1.7869,1.78615,1.7865,211200000.0
2009-06-22 07:40:00,1.7865,1.78695,1.7863,1.7869,106800000.0
2009-06-22 07:41:00,1.78685,1.7869,1.78655,1.7867,142600000.0
2009-06-22 07:42:00,1.7867,1.7869,1.7866,1.7869,138800000.0
2009-06-22 07:43:00,1.78685,1.78695,1.7866,1.78665,70000000.0
2009-06-22 07:44:00,1.7867,1.7867,1.78645,1.7866,94800000.0
2009-06-22 07:45:00,1.78645,1.7869,1.78635,1.7867,280400000.0
2009-06-22 07:46:00,1.78675,1.78675,1.7864,1.7865,159400000.0
2009-06-22 07:47:00,1.7865,1.78675,1.78645,1.7866,140600000.0
2009-06-22 07:48:00,1.7866,1.78665,1.7865,1.7865,92600000.0
2009-06-22 07:49:00,1.78655,1.7866,1.7864,1.78645,92600000.0
2009-06-22 07:50:00,1.78645,1.7871,1.78645,1.7871,98600000.0
2009-06-22 07:51:00,1.78705,1.7871,1.7865,1.7865,120000000.0
2009-06-22 07:52:00,1.7865,1.7869,1.7864,1.78675,280800000.0
2009-06-22 07:53:00,1.7868,1.7869,1.78665,1.7868,141000000.0
2009-06-22 07:54:00,1.7867,1.78695,1.7867,1.7867,124200000.0
2009-06-22 07:55:00,1.7868,1.7872,1.78665,1.7872,177200000.0
2009-06-22 07:56:00,1.7873,1.78755,1.78665,1.7875,242400000.0
2009-06-22 07:57:00,1.7875,1.7876,1.7873,1.78745,169600000.0
2009-06-22 07:58:00,1.7875,1.7875,1.78735,1.7874,66000000.0
2009-06-22 07:59:00,1.78745,1.7878,1.7874,1.78765,110200000.0
2009-06-22 08:00:00,1.7877,1.7878,1.7875,1.78765,122800000.0
2009-06-22 08:01:00,1.78765,1.78785,1.7873,1.78745,205400000.0
2009-06-22 08:02:00,1.78735,1.78745,1.7873,1.7874,47600000.0
2009-06-22 08:03:00,1.7874,1.78745,1.7874,1.78745,17200000.0
2009-06-22 08:04:00,1.78745,1.78765,1.7873,1.7873,95800000.0
2009-06-22 08:05:00,1.78725,1.7877,1.7865,1.78675,291400000.0
2009-06-22 08:06:00,1.7868,1.78745,1.7867,1.78715,243600000.0
2009-06-22 08:07:00,1.78715,1.7873,1.78645,1.7865,310000000.0
2009-06-22 08:08:00,1.78655,1.7867,1.78595,1.7861,218400000.0
2009-06-22 08:09:00,1.78605,1.7866,1.78585,1.7864,338600000.0
2009-06-22 08:10:00,1.78635,1.78685,1.7863,1.78685,230200000.0
2009-06-22 08:11:00,1.78675,1.7875,1.7866,1.7872,245800000.0
2009-06-22 08:12:00,1.7874,1.78765,1.78695,1.78695,172400000.0
2009-06-22 08:13:00,1.78695,1.7874,1.78655,1.78685,243600000.0
2009-06-22 08:14:00,1.7868,1.7869,1.7858,1.7863,275800000.0
2009-06-22 08:15:00,1.7864,1.7874,1.78615,1.787,308800000.0
2009-06-22 08:16:00,1.787,1.78705,1.78635,1.78675,322400000.0
2009-06-22 08:17:00,1.78675,1.7874,1.78675,1.7873,272200000.0
2009-06-22 08:18:00,1.7874,1.7875,1.7869,1.78725,161600000.0
2009-06-22 08:19:00,1.7872,1.7874,1.7868,1.78725,252400000.0
2009-06-22 08:20:00,1.78725,1.7875,1.7867,1.7867,230600000.0
2009-06-22 08:21:00,1.7867,1.788,1.78665,1.7878,416200000.0
2009-06-22 08:22:00,1.7877,1.7885,1.7873,1.78825,378400000.0
2009-06-22 08:23:00,1.7884,1.7889,1.78835,1.78865,409000000.0
2009-06-22 08:24:00,1.78865,1.7891,1.78825,1.7883,200000000.0
2009-06-22 08:25:00,1.7883,1.78865,1.7879,1.78835,449000000.0
2009-06-22 08:26:00,1.78845,1.78885,1.78835,1.7886,224000000.0
2009-06-22 08:27:00,1.7887,1.7889,1.78825,1.78825,196800000.0
2009-06-22 08:28:00,1.7882,1.7882,1.7873,1.78745,397800000.0
2009-06-22 08:29:00,1.78745,1.7876,1.78705,1.78735,297800000.0
2009-06-22 08:30:00,1.78735,1.7877,1.78695,1.7871,350600000.0
2009-06-22 08:31:00,1.7871,1.78725,1.78695,1.78695,242000000.0
2009-06-22 08:32:00,1.78695,1.787,1.78645,1.7865,466000000.0
2009-06-22 08:33:00,1.78645,1.78705,1.78625,1.78655,271000000.0
2009-06-22 08:34:00,1.78655,1.7869,1.78655,1.78655,298000000.0
2009-06-22 08:35:00,1.78655,1.78655,1.7845,1.78495,478200000.0
2009-06-22 08:36:00,1.78495,1.78615,1.7848,1.78575,601600000.0
2009-06-22 08:37:00,1.78565,1.78605,1.7854,1.78595,449200000.0
2009-06-22 08:38:00,1.7861,1.7861,1.78545,1.78555,381200000.0
2009-06-22 08:39:00,1.7856,1.786,1.7855,1.786,387000000.0
2009-06-22 08:40:00,1.7861,1.7861,1.78555,1.78565,280200000.0
2009-06-22 08:41:00,1.78565,1.7858,1.7853,1.7853,392000000.0
2009-06-22 08:42:00,1.7853,1.7858,1.7853,1.7856,286200000.0
2009-06-22 08:43:00,1.78555,1.78575,1.7854,1.78565,372400000.0
2009-06-22 08:44:00,1.78565,1.78595,1.78535,1.78555,453000000.0
2009-06-22 08:45:00,1.78555,1.78595,1.7852,1.78555,440600000.0
2009-06-22 08:46:00,1.78555,1.78595,1.7855,1.78565,299400000.0
2009-06-22 08:47:00,1.78565,1.7865,1.7856,1.7864,318400000.0
2009-06-22 08:48:00,1.7864,1.78695,1.78635,1.7867,342600000.0
2009-06-22 08:49:00,1.78635,1.7868,1.7863,1.7865,374000000.0
2009-06-22 08:50:00,1.78655,1.78655,1.7863,1.78645,240200000.0
2009-06-22 08:51:00,1.78645,1.7866,1.78625,1.7866,187000000.0
2009-06-22 08:52:00,1.7867,1.78695,1.78645,1.7866,319200000.0
2009-06-22 08:53:00,1.7866,1.7871,1.78645,1.7867,320000000.0
2009-06-22 08:54:00,1.7868,1.78715,1.78665,1.7869,328200000.0
2009-06-22 08:55:00,1.7869,1.78715,1.7868,1.78715,225400000.0
2009-06-22 08:56:00,1.7871,1.78725,1.7869,1.78695,216200000.0
2009-06-22 08:57:00,1.7871,1.7871,1.7865,1.7867,362400000.0
2009-06-22 08:58:00,1.7867,1.78685,1.7867,1.78675,118200000.0
2009-06-22 08:59:00,1.78675,1.787,1.78615,1.7869,408200000.0
2009-06-22 09:00:00,1.7869,1.78695,1.7864,1.7866,288400000.0
2009-06-22 09:01:00,1.7866,1.7875,1.7866,1.7874,248400000.0
2009-06-22 09:02:00,1.7874,1.7879,1.7872,1.78745,410400000.0
2009-06-22 09:03:00,1.78745,1.7877,1.78695,1.7874,413400000.0
2009-06-22 09:04:00,1.7874,1.7875,1.7868,1.787,293200000.0
2009-06-22 09:05:00,1.787,1.78705,1.7863,1.7863,229200000.0
2009-06-22 09:06:00,1.78625,1.7865,1.7857,1.78575,284200000.0
2009-06-22 09:07:00,1.78575,1.7859,1.7853,1.7854,389000000.0
2009-06-22 09:08:00,1.7854,1.7854,1.7848,1.78505,329000000.0
2009-06-22 09:09:00,1.78505,1.78605,1.7849,1.78585,390000000.0
2009-06-22 09:10:00,1.78585,1.78585,1.78485,1.7851,413200001.0
2009-06-22 09:11:00,1.7851,1.7851,1.7843,1.7846,537200000.0
2009-06-22 09:12:00,1.7849,1.7849,1.7842,1.7843,375600001.0
2009-06-22 09:13:00,1.7842,1.7842,1.78375,1.7838,196800000.0
2009-06-22 09:14:00,1.7838,1.78415,1.7833,1.7841,198000000.0
2009-06-22 09:15:00,1.7841,1.78425,1.78325,1.78335,344000000.0
2009-06-22 09:16:00,1.78365,1.7838,1.7833,1.78365,363000000.0
2009-06-22 09:17:00,1.78365,1.78375,1.7834,1.78355,305200000.0
2009-06-22 09:18:00,1.78355,1.78355,1.7831,1.7834,115600000.0
2009-06-22 09:19:00,1.78335,1.78355,1.78315,1.7832,371600000.0
2009-06-22 09:20:00,1.7832,1.78325,1.7828,1.7831,359200000.0
2009-06-22 09:21:00,1.78305,1.7833,1.7826,1.78315,347200000.0
2009-06-22 09:22:00,1.7827,1.7837,1.7827,1.7836,289600000.0
2009-06-22 09:23:00,1.7836,1.78385,1.78335,1.78375,272000000.0
2009-06-22 09:24:00,1.78385,1.7843,1.7838,1.7842,410800000.0
2009-06-22 09:25:00,1.78425,1.7844,1.78395,1.78405,236400000.0
2009-06-22 09:26:00,1.7839,1.7842,1.7838,1.78405,233800000.0
2009-06-22 09:27:00,1.78405,1.7843,1.78405,1.7841,176200000.0
2009-06-22 09:28:00,1.78415,1.7842,1.784,1.7842,123600000.0
2009-06-22 09:29:00,1.7842,1.7842,1.7839,1.78395,212400000.0
2009-06-22 09:30:00,1.78405,1.78405,1.78335,1.78335,267600000.0
2009-06-22 09:31:00,1.78335,1.78355,1.78295,1.78345,449800001.0
2009-06-22 09:32:00,1.78345,1.7837,1.78305,1.78355,428800000.0
2009-06-22 09:33:00,1.7835,1.7835,1.783,1.78315,606600001.0
2009-06-22 09:34:00,1.78315,1.78365,1.78315,1.7835,153000000.0
2009-06-22 09:35:00,1.7835,1.78385,1.78305,1.7835,288400000.0
2009-06-22 09:36:00,1.7836,1.784,1.78355,1.78355,167800000.0
2009-06-22 09:37:00,1.78355,1.78365,1.78315,1.78345,542600000.0
2009-06-22 09:38:00,1.7834,1.7837,1.7833,1.7837,338600000.0
2009-06-22 09:39:00,1.7836,1.7837,1.7832,1.78325,270600000.0
2009-06-22 09:40:00,1.78325,1.7835,1.7832,1.78345,122400000.0
2009-06-22 09:41:00,1.78345,1.7836,1.7833,1.7835,137000000.0
2009-06-22 09:42:00,1.7835,1.78385,1.78315,1.78315,296000000.0
2009-06-22 09:43:00,1.78315,1.78365,1.7829,1.78325,401600000.0
2009-06-22 09:44:00,1.7833,1.7833,1.78305,1.78315,143800000.0
2009-06-22 09:45:00,1.7831,1.78335,1.78295,1.78315,275000000.0
2009-06-22 09:46:00,1.78325,1.7833,1.7831,1.7831,280200000.0
2009-06-22 09:47:00,1.7831,1.7832,1.78275,1.7831,343400000.0
2009-06-22 09:48:00,1.7831,1.7833,1.7827,1.7831,452800000.0
2009-06-22 09:49:00,1.7831,1.78345,1.7829,1.78335,325800000.0
2009-06-22 09:50:00,1.7834,1.7836,1.78325,1.78355,133000000.0
2009-06-22 09:51:00,1.78375,1.7838,1.78355,1.78365,246600000.0
2009-06-22 09:52:00,1.7837,1.78405,1.783,1.78315,364200001.0
2009-06-22 09:53:00,1.78315,1.7833,1.78315,1.78315,147400000.0
2009-06-22 09:54:00,1.78315,1.78375,1.78315,1.7836,258800000.0
2009-06-22 09:55:00,1.7836,1.7837,1.78335,1.78345,296600000.0
2009-06-22 09:56:00,1.7834,1.78395,1.78315,1.78315,312200000.0
2009-06-22 09:57:00,1.78335,1.78365,1.783,1.78365,623800000.0
2009-06-22 09:58:00,1.78365,1.78405,1.7834,1.78385,348600000.0
2009-06-22 09:59:00,1.78385,1.78415,1.78335,1.78335,376200000.0
2009-06-22 10:00:00,1.7835,1.7845,1.78295,1.7844,309800000.0
2009-06-22 10:01:00,1.78405,1.7846,1.7839,1.7842,304600000.0
2009-06-22 10:02:00,1.7841,1.7847,1.78385,1.78415,519000000.0
2009-06-22 10:03:00,1.78395,1.78485,1.7839,1.78425,364000000.0
2009-06-22 10:04:00,1.78425,1.78465,1.78395,1.7845,432000000.0
2009-06-22 10:05:00,1.78445,1.78455,1.78385,1.78385,436800000.0
2009-06-22 10:06:00,1.7838,1.78425,1.7837,1.7839,441200000.0
2009-06-22 10:07:00,1.7839,1.78405,1.78315,1.78325,510000000.0
2009-06-22 10:08:00,1.7828,1.78315,1.78265,1.78305,453000000.0
2009-06-22 10:09:00,1.783,1.78335,1.7826,1.7832,414200000.0
2009-06-22 10:10:00,1.78315,1.78405,1.78315,1.784,521800000.0
2009-06-22 10:11:00,1.78395,1.78455,1.78395,1.7844,564800000.0
2009-06-22 10:12:00,1.7844,1.78505,1.7843,1.78505,409200001.0
2009-06-22 10:13:00,1.78495,1.78515,1.78455,1.785,220600000.0
2009-06-22 10:14:00,1.785,1.78505,1.7847,1.7847,295800000.0
2009-06-22 10:15:00,1.78475,1.7851,1.7847,1.785,371599999.0
2009-06-22 10:16:00,1.785,1.78525,1.7849,1.7851,266000000.0
2009-06-22 10:17:00,1.78525,1.7853,1.78485,1.78485,341400000.0
2009-06-22 10:18:00,1.78485,1.78565,1.7848,1.78565,310200000.0
2009-06-22 10:19:00,1.78575,1.7872,1.78545,1.7859,636800001.0
2009-06-22 10:20:00,1.786,1.786,1.7854,1.78575,647800000.0
2009-06-22 10:21:00,1.7857,1.78575,1.78535,1.78555,157200000.0
2009-06-22 10:22:00,1.7856,1.7857,1.7854,1.78545,437200000.0
2009-06-22 10:23:00,1.78535,1.7856,1.78515,1.78525,549600000.0
2009-06-22 10:24:00,1.78525,1.78535,1.78505,1.78505,448799997.0
2009-06-22 10:25:00,1.78515,1.78535,1.7845,1.7847,448400000.0
2009-06-22 10:26:00,1.78465,1.78485,1.7844,1.7847,331200000.0
2009-06-22 10:27:00,1.7846,1.7848,1.7841,1.7843,514600000.0
2009-06-22 10:28:00,1.7842,1.7844,1.78345,1.78375,480600000.0
2009-06-22 10:29:00,1.7836,1.784,1.7833,1.7835,454600000.0
2009-06-22 10:30:00,1.7835,1.78385,1.783,1.7835,466400001.0
2009-06-22 10:31:00,1.7835,1.78385,1.7834,1.7837,247800000.0
2009-06-22 10:32:00,1.78375,1.7842,1.78335,1.784,370400000.0
2009-06-22 10:33:00,1.7839,1.784,1.78365,1.7837,434400000.0
2009-06-22 10:34:00,1.7837,1.7837,1.78295,1.78315,611600000.0
2009-06-22 10:35:00,1.7832,1.7838,1.78305,1.7836,549200000.0
2009-06-22 10:36:00,1.7836,1.784,1.78345,1.78395,240000000.0
2009-06-22 10:37:00,1.784,1.78485,1.784,1.7848,304800000.0
2009-06-22 10:38:00,1.7849,1.7851,1.7847,1.7847,374000000.0
2009-06-22 10:39:00,1.7847,1.7848,1.7844,1.78455,530600000.0
2009-06-22 10:40:00,1.78455,1.78485,1.78445,1.7848,586600000.0
2009-06-22 10:41:00,1.78475,1.78495,1.7845,1.7845,524000000.0
2009-06-22 10:42:00,1.78455,1.78455,1.78385,1.78385,676800000.0
2009-06-22 10:43:00,1.78385,1.7841,1.7833,1.7834,456800000.0
2009-06-22 10:44:00,1.7834,1.78375,1.7832,1.7836,814400000.0
2009-06-22 10:45:00,1.78355,1.7836,1.78295,1.78305,413800000.0
2009-06-22 10:46:00,1.78305,1.7836,1.78305,1.78345,483200000.0
2009-06-22 10:47:00,1.78345,1.7838,1.7833,1.78355,545200000.0
2009-06-22 10:48:00,1.78355,1.7845,1.78355,1.78425,424400000.0
2009-06-22 10:49:00,1.78425,1.785,1.78425,1.7846,526400000.0
2009-06-22 10:50:00,1.78465,1.78505,1.7842,1.785,549000000.0
2009-06-22 10:51:00,1.785,1.785,1.784,1.784,643800000.0
2009-06-22 10:52:00,1.7841,1.78475,1.78405,1.7843,487600000.0
2009-06-22 10:53:00,1.78435,1.78435,1.78405,1.78415,251800000.0
2009-06-22 10:54:00,1.78425,1.78475,1.7842,1.78465,453400000.0
2009-06-22 10:55:00,1.78475,1.785,1.7845,1.7845,426600000.0
2009-06-22 10:56:00,1.78455,1.78485,1.7838,1.78455,534200000.0
2009-06-22 10:57:00,1.7845,1.78485,1.78425,1.7846,514000000.0
2009-06-22 10:58:00,1.78465,1.7851,1.7846,1.78495,399600000.0
2009-06-22 10:59:00,1.7849,1.78505,1.78465,1.7848,360000000.0
2009-06-22 11:00:00,1.7848,1.7851,1.78445,1.7849,306600000.0
2009-06-22 11:01:00,1.7848,1.78515,1.7848,1.7848,321200000.0
2009-06-22 11:02:00,1.785,1.7862,1.7848,1.7862,320000000.0
2009-06-22 11:03:00,1.7861,1.78615,1.78555,1.78565,256800000.0
2009-06-22 11:04:00,1.78585,1.78625,1.78565,1.7861,178200000.0
2009-06-22 11:05:00,1.7861,1.78675,1.7859,1.78675,421000000.0
2009-06-22 11:06:00,1.7869,1.7873,1.7867,1.7869,289600000.0
2009-06-22 11:07:00,1.7869,1.78705,1.78635,1.78695,476000001.0
2009-06-22 11:08:00,1.7869,1.78785,1.78675,1.78785,366800000.0
2009-06-22 11:09:00,1.78785,1.78815,1.7876,1.78815,347800000.0
2009-06-22 11:10:00,1.7882,1.78865,1.7879,1.78865,539600000.0
2009-06-22 11:11:00,1.78865,1.7894,1.7882,1.78925,365800000.0
2009-06-22 11:12:00,1.7894,1.7894,1.78835,1.78875,393200000.0
2009-06-22 11:13:00,1.789,1.7908,1.789,1.7908,417000000.0
2009-06-22 11:14:00,1.7906,1.7911,1.79035,1.7906,508900000.0
2009-06-22 11:15:00,1.79055,1.79185,1.7903,1.7915,506400000.0
2009-06-22 11:16:00,1.7915,1.79275,1.79105,1.79235,684000000.0
2009-06-22 11:17:00,1.79265,1.793,1.7915,1.7921,544800000.0
2009-06-22 11:18:00,1.7921,1.7921,1.7913,1.79135,510800000.0
2009-06-22 11:19:00,1.79135,1.7917,1.7906,1.79135,646200000.0
2009-06-22 11:20:00,1.7915,1.79175,1.79075,1.7909,590599999.0
2009-06-22 11:21:00,1.7909,1.79125,1.7903,1.79115,637400000.0
2009-06-22 11:22:00,1.79115,1.79215,1.7911,1.79185,610200000.0
2009-06-22 11:23:00,1.7917,1.792,1.79135,1.79165,423400000.0
2009-06-22 11:24:00,1.7916,1.792,1.79115,1.79165,476400000.0
2009-06-22 11:25:00,1.7916,1.79205,1.7912,1.7918,635600000.0
2009-06-22 11:26:00,1.7917,1.792,1.7911,1.79195,611400000.0
2009-06-22 11:27:00,1.7919,1.79205,1.7905,1.7908,756000001.0
2009-06-22 11:28:00,1.7908,1.7912,1.79065,1.79085,643400000.0
2009-06-22 11:29:00,1.79085,1.791,1.79,1.79025,803400000.0
2009-06-22 11:30:00,1.79015,1.79025,1.78875,1.78925,550400000.0
2009-06-22 11:31:00,1.78925,1.7898,1.7891,1.7897,541200000.0
2009-06-22 11:32:00,1.7897,1.79015,1.78955,1.78985,421600000.0
2009-06-22 11:33:00,1.7898,1.79075,1.7896,1.79045,570000000.0
2009-06-22 11:34:00,1.79045,1.7909,1.79015,1.7902,652000000.0
2009-06-22 11:35:00,1.79015,1.79055,1.78985,1.7902,504000000.0
2009-06-22 11:36:00,1.7901,1.79025,1.78965,1.78965,601200000.0
2009-06-22 11:37:00,1.78965,1.7904,1.78965,1.7903,612800000.0
2009-06-22 11:38:00,1.79035,1.79045,1.7899,1.7901,649000000.0
2009-06-22 11:39:00,1.7901,1.7905,1.7899,1.7905,319800000.0
2009-06-22 11:40:00,1.7905,1.79075,1.78995,1.79045,560199999.0
2009-06-22 11:41:00,1.79045,1.79065,1.7901,1.79025,657400000.0
2009-06-22 11:42:00,1.7902,1.7905,1.79015,1.79035,403200000.0
2009-06-22 11:43:00,1.7905,1.7908,1.7903,1.79065,402800000.0
2009-06-22 11:44:00,1.79075,1.79095,1.79045,1.7907,386000000.0
2009-06-22 11:45:00,1.7907,1.7908,1.79035,1.7908,203400000.0
2009-06-22 11:46:00,1.7908,1.7908,1.79025,1.7904,462600000.0
2009-06-22 11:47:00,1.7904,1.7908,1.79035,1.79065,397800000.0
2009-06-22 11:48:00,1.79045,1.79065,1.7901,1.7904,481800000.0
2009-06-22 11:49:00,1.7905,1.7908,1.79035,1.7908,240800000.0
2009-06-22 11:50:00,1.7908,1.7911,1.7904,1.7909,265300000.0
2009-06-22 11:51:00,1.7908,1.7914,1.7908,1.79135,254000000.0
2009-06-22 11:52:00,1.79145,1.7915,1.79065,1.79075,585800000.0
2009-06-22 11:53:00,1.7908,1.7909,1.79025,1.79035,284000000.0
2009-06-22 11:54:00,1.79025,1.79045,1.79,1.79035,440000000.0
2009-06-22 11:55:00,1.7902,1.79095,1.7902,1.7905,430400000.0
2009-06-22 11:56:00,1.7905,1.7907,1.79,1.79005,413000000.0
2009-06-22 11:57:00,1.79005,1.79055,1.7899,1.79025,484400000.0
2009-06-22 11:58:00,1.79025,1.79065,1.79,1.79055,346200000.0
2009-06-22 11:59:00,1.7905,1.7908,1.7904,1.7905,227600000.0
2009-06-22 12:00:00,1.7905,1.79065,1.79,1.79,352000000.0
2009-06-22 12:01:00,1.79005,1.7903,1.78995,1.79015,130200000.0
2009-06-22 12:02:00,1.79015,1.79035,1.78995,1.78995,351200001.0
2009-06-22 12:03:00,1.79005,1.79005,1.78965,1.7897,533200001.0
2009-06-22 12:04:00,1.7897,1.7902,1.7897,1.79005,538000000.0
2009-06-22 12:05:00,1.79005,1.79045,1.79,1.79035,243600000.0
2009-06-22 12:06:00,1.7902,1.7904,1.79015,1.79025,435200000.0
2009-06-22 12:07:00,1.79025,1.7905,1.7897,1.78985,570600000.0
2009-06-22 12:08:00,1.7899,1.79035,1.7898,1.7902,460000001.0
2009-06-22 12:09:00,1.79015,1.79045,1.7901,1.79025,521800001.0
2009-06-22 12:10:00,1.79025,1.7903,1.78985,1.79015,367800000.0
2009-06-22 12:11:00,1.79025,1.7904,1.78995,1.7903,492400000.0
2009-06-22 12:12:00,1.7903,1.7904,1.78985,1.79015,402400000.0
2009-06-22 12:13:00,1.79015,1.7902,1.7899,1.79,304600000.0
2009-06-22 12:14:00,1.78995,1.79,1.7896,1.7897,175800000.0
2009-06-22 12:15:00,1.78975,1.78995,1.7896,1.7898,274200000.0
2009-06-22 12:16:00,1.7898,1.78995,1.7897,1.78975,226000000.0
2009-06-22 12:17:00,1.78975,1.7905,1.7897,1.79045,196400000.0
2009-06-22 12:18:00,1.79045,1.79115,1.79035,1.7905,366400000.0
2009-06-22 12:19:00,1.7904,1.7915,1.7903,1.79135,322600000.0
2009-06-22 12:20:00,1.79135,1.7916,1.7911,1.79135,328400000.0
2009-06-22 12:21:00,1.79135,1.79145,1.79115,1.79125,183200000.0
2009-06-22 12:22:00,1.79125,1.7918,1.79115,1.79165,181800000.0
2009-06-22 12:23:00,1.79165,1.7918,1.7913,1.79145,338600000.0
2009-06-22 12:24:00,1.79135,1.79165,1.79115,1.79155,216800000.0
2009-06-22 12:25:00,1.79145,1.79185,1.7913,1.7918,350000000.0
2009-06-22 12:26:00,1.7918,1.79195,1.7916,1.7916,183800000.0
2009-06-22 12:27:00,1.7916,1.7916,1.7912,1.79135,348799999.0
2009-06-22 12:28:00,1.79135,1.79145,1.79105,1.7913,293000000.0
2009-06-22 12:29:00,1.7913,1.7913,1.7913,1.7913,113200000.0
2009-06-22 12:30:00,1.7913,1.7915,1.79085,1.79095,324400000.0
2009-06-22 12:31:00,1.791,1.79105,1.79035,1.79055,325600000.0
2009-06-22 12:32:00,1.79055,1.79065,1.7904,1.7904,343200000.0
2009-06-22 12:33:00,1.7905,1.79085,1.79045,1.79075,461600000.0
2009-06-22 12:34:00,1.7906,1.79105,1.79035,1.79045,479200000.0
2009-06-22 12:35:00,1.7905,1.7908,1.7903,1.7905,483199999.0
2009-06-22 12:36:00,1.79075,1.791,1.7907,1.791,126600000.0
2009-06-22 12:37:00,1.7908,1.7911,1.7906,1.79075,329800000.0
2009-06-22 12:38:00,1.79075,1.79085,1.7906,1.7906,139800000.0
2009-06-22 12:39:00,1.7906,1.79105,1.79055,1.79065,476200003.0
2009-06-22 12:40:00,1.79075,1.79095,1.7903,1.7904,496800000.0
2009-06-22 12:41:00,1.7904,1.79055,1.78955,1.78965,301000000.0
2009-06-22 12:42:00,1.78965,1.79005,1.78945,1.78945,220800000.0
2009-06-22 12:43:00,1.78945,1.7899,1.78935,1.7899,62600000.0
2009-06-22 12:44:00,1.7898,1.7902,1.78975,1.79005,206600000.0
2009-06-22 12:45:00,1.79025,1.79055,1.79005,1.79025,195400000.0
2009-06-22 12:46:00,1.7902,1.7904,1.78985,1.7904,129200000.0
2009-06-22 12:47:00,1.7904,1.79055,1.79015,1.79025,265000000.0
2009-06-22 12:48:00,1.7902,1.79065,1.7902,1.79045,302000000.0
2009-06-22 12:49:00,1.7904,1.79045,1.79025,1.7903,61000000.0
2009-06-22 12:50:00,1.7903,1.7904,1.78955,1.78985,306400000.0
2009-06-22 12:51:00,1.7897,1.78975,1.7893,1.78955,146400000.0
2009-06-22 12:52:00,1.78955,1.7898,1.7894,1.78975,330600000.0
2009-06-22 12:53:00,1.78975,1.78975,1.78915,1.78935,303800000.0
2009-06-22 12:54:00,1.78935,1.78975,1.7892,1.78945,401400000.0
2009-06-22 12:55:00,1.78945,1.7897,1.78905,1.78925,410900000.0
2009-06-22 12:56:00,1.78935,1.78945,1.7892,1.7893,208600000.0
2009-06-22 12:57:00,1.78935,1.78945,1.78905,1.78905,134800000.0
2009-06-22 12:58:00,1.7891,1.78935,1.7891,1.78935,159800000.0
2009-06-22 12:59:00,1.78935,1.78935,1.789,1.78905,233800000.0
2009-06-22 13:00:00,1.78905,1.78925,1.78875,1.78875,387200000.0
2009-06-22 13:01:00,1.78875,1.78875,1.78835,1.7885,290400000.0
2009-06-22 13:02:00,1.78855,1.7888,1.7884,1.7888,158200000.0
2009-06-22 13:03:00,1.7886,1.789,1.78855,1.7888,222800000.0
2009-06-22 13:04:00,1.7888,1.78915,1.7887,1.7888,219200000.0
2009-06-22 13:05:00,1.7888,1.7889,1.78845,1.78865,446400000.0
2009-06-22 13:06:00,1.78855,1.78865,1.78835,1.78855,187400000.0
2009-06-22 13:07:00,1.78855,1.78865,1.7884,1.78865,318600000.0
2009-06-22 13:08:00,1.78855,1.7889,1.78845,1.7887,268200000.0
2009-06-22 13:09:00,1.7887,1.7891,1.78855,1.78905,243600000.0
2009-06-22 13:10:00,1.789,1.78935,1.7888,1.7889,520600000.0
2009-06-22 13:11:00,1.78885,1.7891,1.78885,1.7889,272200000.0
2009-06-22 13:12:00,1.7888,1.789,1.7887,1.789,260000000.0
2009-06-22 13:13:00,1.7889,1.7891,1.78855,1.7886,164200000.0
2009-06-22 13:14:00,1.78865,1.78885,1.78855,1.7887,247400000.0
2009-06-22 13:15:00,1.7887,1.78955,1.7887,1.78925,536800000.0
2009-06-22 13:16:00,1.78925,1.7899,1.78905,1.78975,602600000.0
2009-06-22 13:17:00,1.7897,1.7899,1.7894,1.78945,149200000.0
2009-06-22 13:18:00,1.7895,1.7899,1.7893,1.78955,184800000.0
2009-06-22 13:19:00,1.78955,1.78955,1.78935,1.7895,112400000.0
2009-06-22 13:20:00,1.7895,1.7896,1.7893,1.7894,87800000.0
2009-06-22 13:21:00,1.78935,1.78945,1.7889,1.78905,326800000.0
2009-06-22 13:22:00,1.7891,1.7892,1.7888,1.789,293000000.0
2009-06-22 13:23:00,1.78895,1.7892,1.7889,1.7891,158200000.0
2009-06-22 13:24:00,1.78905,1.78915,1.7888,1.7889,133800000.0
2009-06-22 13:25:00,1.7888,1.78885,1.78825,1.78825,129400000.0
2009-06-22 13:26:00,1.7882,1.7886,1.788,1.788,265000000.0
2009-06-22 13:27:00,1.7882,1.7884,1.788,1.78835,338200000.0
2009-06-22 13:28:00,1.7883,1.7886,1.78815,1.7884,442000000.0
2009-06-22 13:29:00,1.7884,1.7888,1.7882,1.78865,336600000.0
2009-06-22 13:30:00,1.78865,1.78885,1.78805,1.7888,366800000.0
2009-06-22 13:31:00,1.78875,1.78905,1.78815,1.78815,493400000.0
2009-06-22 13:32:00,1.7883,1.78895,1.788,1.788,521600000.0
2009-06-22 13:33:00,1.788,1.7889,1.788,1.78845,446400000.0
2009-06-22 13:34:00,1.7884,1.78845,1.78795,1.78805,350600000.0
2009-06-22 13:35:00,1.78805,1.7881,1.7875,1.7881,545200000.0
2009-06-22 13:36:00,1.78805,1.7885,1.7877,1.78785,619600000.0
2009-06-22 13:37:00,1.78785,1.7881,1.7878,1.7881,320000000.0
2009-06-22 13:38:00,1.78825,1.78835,1.78785,1.78835,397000000.0
2009-06-22 13:39:00,1.7884,1.7885,1.78805,1.7883,293600000.0
2009-06-22 13:40:00,1.7884,1.7889,1.78825,1.7888,231400000.0
2009-06-22 13:41:00,1.7887,1.7888,1.7885,1.78855,313400000.0
2009-06-22 13:42:00,1.78855,1.7889,1.7884,1.7889,303200000.0
2009-06-22 13:43:00,1.7889,1.7894,1.78875,1.78925,325400000.0
2009-06-22 13:44:00,1.7892,1.7897,1.78905,1.7896,205000000.0
2009-06-22 13:45:00,1.7896,1.79,1.7896,1.7899,167200000.0
2009-06-22 13:46:00,1.7899,1.7901,1.7896,1.7899,96600000.0
2009-06-22 13:47:00,1.7901,1.79095,1.78975,1.79055,248800000.0
2009-06-22 13:48:00,1.79065,1.7908,1.78995,1.7901,453200000.0
2009-06-22 13:49:00,1.7901,1.79045,1.78975,1.79025,246800000.0
2009-06-22 13:50:00,1.7902,1.79045,1.78935,1.78935,395600000.0
2009-06-22 13:51:00,1.78935,1.78945,1.78895,1.7891,197600000.0
2009-06-22 13:52:00,1.7891,1.78945,1.78895,1.78925,211600000.0
2009-06-22 13:53:00,1.7893,1.78955,1.7892,1.78925,188400000.0
2009-06-22 13:54:00,1.78925,1.78935,1.78895,1.7891,176200000.0
2009-06-22 13:55:00,1.78905,1.7892,1.7889,1.78905,92000000.0
2009-06-22 13:56:00,1.78895,1.78925,1.7889,1.7891,193600000.0
2009-06-22 13:57:00,1.7891,1.78935,1.78905,1.78925,203400000.0
2009-06-22 13:58:00,1.78925,1.78945,1.78915,1.78935,476400000.0
2009-06-22 13:59:00,1.7893,1.78935,1.78895,1.78905,229400000.0
2009-06-22 14:00:00,1.78905,1.78915,1.78885,1.78905,79000000.0
2009-06-22 14:01:00,1.7889,1.7891,1.7889,1.789,46200000.0
2009-06-22 14:02:00,1.78895,1.789,1.7887,1.78885,73600000.0
2009-06-22 14:03:00,1.7889,1.78945,1.78875,1.78935,538600000.0
2009-06-22 14:04:00,1.7893,1.7893,1.78865,1.78875,218600000.0
2009-06-22 14:05:00,1.7888,1.78895,1.7886,1.78895,249200000.0
2009-06-22 14:06:00,1.7889,1.7893,1.78845,1.78875,497400000.0
2009-06-22 14:07:00,1.78865,1.78885,1.78855,1.78855,294400000.0
2009-06-22 14:08:00,1.7886,1.7893,1.7885,1.78885,621200000.0
2009-06-22 14:09:00,1.78895,1.7895,1.78885,1.7893,451400000.0
2009-06-22 14:10:00,1.78925,1.78985,1.78915,1.7898,330000000.0
2009-06-22 14:11:00,1.78975,1.7899,1.7891,1.7891,243400000.0
2009-06-22 14:12:00,1.7891,1.7893,1.789,1.7892,251600000.0
2009-06-22 14:13:00,1.7892,1.7892,1.78865,1.78885,318800000.0
2009-06-22 14:14:00,1.78885,1.7893,1.78875,1.78915,309000000.0
2009-06-22 14:15:00,1.789,1.79,1.78895,1.7897,523200000.0
2009-06-22 14:16:00,1.7897,1.78995,1.7896,1.7899,637800000.0
2009-06-22 14:17:00,1.7899,1.79045,1.7896,1.79035,349800000.0
2009-06-22 14:18:00,1.79055,1.7911,1.79025,1.79105,526400000.0
2009-06-22 14:19:00,1.7909,1.7913,1.79045,1.79075,563000000.0
2009-06-22 14:20:00,1.7908,1.79115,1.7905,1.7909,477000000.0
2009-06-22 14:21:00,1.7909,1.79125,1.79085,1.79085,528400000.0
2009-06-22 14:22:00,1.79085,1.79105,1.79065,1.79085,445200000.0
2009-06-22 14:23:00,1.79075,1.7912,1.79065,1.7911,415800000.0
2009-06-22 14:24:00,1.7912,1.7913,1.79075,1.79095,569800000.0
2009-06-22 14:25:00,1.7909,1.79095,1.79015,1.79035,780999995.0
2009-06-22 14:26:00,1.79035,1.7905,1.79005,1.7902,291400000.0
2009-06-22 14:27:00,1.7902,1.7904,1.7899,1.7904,389800000.0
2009-06-22 14:28:00,1.79035,1.79075,1.7903,1.7906,327200000.0
2009-06-22 14:29:00,1.79065,1.79065,1.79035,1.79045,352800000.0
2009-06-22 14:30:00,1.7905,1.79095,1.7905,1.7907,210400000.0
2009-06-22 14:31:00,1.7907,1.7908,1.78995,1.78995,264200000.0
2009-06-22 14:32:00,1.78995,1.79035,1.7894,1.78985,545000000.0
2009-06-22 14:33:00,1.78975,1.7899,1.7893,1.7897,538200001.0
2009-06-22 14:34:00,1.7897,1.78995,1.7892,1.7897,478000000.0
2009-06-22 14:35:00,1.78975,1.7899,1.7895,1.7897,270200000.0
2009-06-22 14:36:00,1.7897,1.78995,1.78925,1.78935,293400000.0
2009-06-22 14:37:00,1.78935,1.78965,1.78925,1.7896,311800000.0
2009-06-22 14:38:00,1.7896,1.78965,1.78935,1.7895,186800000.0
2009-06-22 14:39:00,1.7895,1.78955,1.7886,1.7887,524600000.0
2009-06-22 14:40:00,1.78875,1.78895,1.7881,1.78835,609000000.0
2009-06-22 14:41:00,1.78835,1.7884,1.7879,1.78815,417600000.0
2009-06-22 14:42:00,1.7881,1.78825,1.7877,1.7878,329000000.0
2009-06-22 14:43:00,1.78795,1.78805,1.78765,1.7879,418000000.0
2009-06-22 14:44:00,1.78785,1.7883,1.78785,1.7879,377800000.0
2009-06-22 14:45:00,1.7879,1.7881,1.7871,1.7871,594800000.0
2009-06-22 14:46:00,1.78715,1.78715,1.7864,1.7866,461000000.0
2009-06-22 14:47:00,1.78655,1.78675,1.786,1.78625,431800000.0
2009-06-22 14:48:00,1.78615,1.78645,1.7859,1.78645,643800000.0
2009-06-22 14:49:00,1.7864,1.78655,1.7854,1.7857,588800000.0
2009-06-22 14:50:00,1.7857,1.78605,1.7855,1.7856,474400000.0
2009-06-22 14:51:00,1.78555,1.7861,1.78545,1.78585,308400000.0
2009-06-22 14:52:00,1.78585,1.7863,1.7854,1.78615,472400000.0
2009-06-22 14:53:00,1.7863,1.7869,1.7862,1.78645,391800000.0
2009-06-22 14:54:00,1.7864,1.787,1.7864,1.7867,326600000.0
2009-06-22 14:55:00,1.78665,1.7869,1.78645,1.7868,267000000.0
2009-06-22 14:56:00,1.7868,1.787,1.7864,1.78675,271000000.0
2009-06-22 14:57:00,1.78675,1.7873,1.7867,1.78715,400200000.0
2009-06-22 14:58:00,1.78715,1.78725,1.78655,1.7866,219200000.0
2009-06-22 14:59:00,1.78655,1.7868,1.7857,1.7857,264800000.0
2009-06-22 15:00:00,1.7858,1.78635,1.7858,1.7859,565200000.0
2009-06-22 15:01:00,1.7858,1.78645,1.7858,1.7861,303800000.0
2009-06-22 15:02:00,1.7861,1.78625,1.7857,1.7858,298400000.0
2009-06-22 15:03:00,1.78585,1.786,1.7856,1.7858,341400000.0
2009-06-22 15:04:00,1.78575,1.7859,1.78495,1.7851,504000000.0
2009-06-22 15:05:00,1.78505,1.7854,1.7849,1.7851,359600000.0
2009-06-22 15:06:00,1.78515,1.7852,1.7845,1.78455,372200000.0
2009-06-22 15:07:00,1.78455,1.7847,1.7842,1.7845,323200000.0
2009-06-22 15:08:00,1.7848,1.7849,1.7846,1.78465,219200000.0
2009-06-22 15:09:00,1.7846,1.78475,1.78445,1.78455,302200000.0
2009-06-22 15:10:00,1.78445,1.7846,1.7838,1.7838,440000000.0
2009-06-22 15:11:00,1.78385,1.78385,1.78245,1.7829,431200000.0
2009-06-22 15:12:00,1.7829,1.78315,1.78275,1.78285,366000000.0
2009-06-22 15:13:00,1.78285,1.78325,1.7826,1.7827,197600000.0
2009-06-22 15:14:00,1.78265,1.78275,1.7825,1.7826,263000000.0
2009-06-22 15:15:00,1.7825,1.78295,1.7824,1.78295,184600000.0
2009-06-22 15:16:00,1.78295,1.783,1.78255,1.78275,352000000.0
2009-06-22 15:17:00,1.78275,1.7832,1.78255,1.7827,420400000.0
2009-06-22 15:18:00,1.7827,1.783,1.7825,1.78275,264800000.0
2009-06-22 15:19:00,1.7828,1.7829,1.7824,1.78245,219000000.0
2009-06-22 15:20:00,1.7825,1.78265,1.7821,1.7824,435800000.0
2009-06-22 15:21:00,1.7824,1.7828,1.7824,1.7825,204800000.0
2009-06-22 15:22:00,1.7825,1.7829,1.78235,1.7829,341800000.0
2009-06-22 15:23:00,1.7828,1.7831,1.7827,1.78285,294600000.0
2009-06-22 15:24:00,1.7828,1.7828,1.7815,1.78165,630600000.0
2009-06-22 15:25:00,1.7817,1.78205,1.78155,1.78185,412400000.0
2009-06-22 15:26:00,1.78185,1.78215,1.78165,1.7818,462200000.0
2009-06-22 15:27:00,1.78175,1.78175,1.78075,1.7811,500200000.0
2009-06-22 15:28:00,1.7811,1.7818,1.78095,1.7818,344800000.0
2009-06-22 15:29:00,1.78175,1.78175,1.7814,1.78155,390200000.0
2009-06-22 15:30:00,1.7814,1.78185,1.78095,1.78175,416200000.0
2009-06-22 15:31:00,1.78175,1.7823,1.7816,1.78165,523000000.0
2009-06-22 15:32:00,1.78165,1.7818,1.7813,1.78165,581800000.0
2009-06-22 15:33:00,1.78175,1.782,1.78125,1.7818,586800000.0
2009-06-22 15:34:00,1.7818,1.7819,1.78145,1.7818,554000000.0
2009-06-22 15:35:00,1.78185,1.7821,1.78145,1.78195,628200000.0
2009-06-22 15:36:00,1.78195,1.78255,1.78195,1.7821,413000000.0
2009-06-22 15:37:00,1.7822,1.78255,1.78175,1.78175,395800000.0
2009-06-22 15:38:00,1.78175,1.7824,1.7816,1.78225,726800000.0
2009-06-22 15:39:00,1.7822,1.7824,1.78185,1.78205,755800000.0
2009-06-22 15:40:00,1.78215,1.78255,1.782,1.78255,717800000.0
2009-06-22 15:41:00,1.78265,1.78265,1.7816,1.7817,597400000.0
2009-06-22 15:42:00,1.78185,1.7823,1.7818,1.7818,606200000.0
2009-06-22 15:43:00,1.7818,1.7826,1.78175,1.7822,501400000.0
2009-06-22 15:44:00,1.78215,1.7826,1.7821,1.78215,566800000.0
2009-06-22 15:45:00,1.78215,1.7824,1.7817,1.78225,423400000.0
2009-06-22 15:46:00,1.78205,1.78235,1.78145,1.78205,384800000.0
2009-06-22 15:47:00,1.78205,1.78225,1.7817,1.7819,387600001.0
2009-06-22 15:48:00,1.7819,1.78205,1.7808,1.7813,531200000.0
2009-06-22 15:49:00,1.7812,1.78145,1.78075,1.7814,430800000.0
2009-06-22 15:50:00,1.7814,1.7814,1.7808,1.78125,334800000.0
2009-06-22 15:51:00,1.78125,1.78195,1.78125,1.78175,334600000.0
2009-06-22 15:52:00,1.7817,1.78195,1.7814,1.7814,288200000.0
2009-06-22 15:53:00,1.7814,1.7817,1.7812,1.7817,432000000.0
2009-06-22 15:54:00,1.78165,1.78175,1.78115,1.7812,449600000.0
2009-06-22 15:55:00,1.7813,1.7815,1.7809,1.7811,531800000.0
2009-06-22 15:56:00,1.7812,1.7814,1.7807,1.7811,469400000.0
2009-06-22 15:57:00,1.7811,1.7815,1.78095,1.78115,435200000.0
2009-06-22 15:58:00,1.7811,1.78145,1.78095,1.78095,412800000.0
2009-06-22 15:59:00,1.7809,1.78105,1.78,1.7807,469800000.0
2009-06-22 16:00:00,1.7807,1.7817,1.7807,1.78125,495700000.0
2009-06-22 16:01:00,1.7813,1.7817,1.781,1.78105,318400000.0
2009-06-22 16:02:00,1.78095,1.78145,1.78095,1.7814,484000000.0
2009-06-22 16:03:00,1.7814,1.7814,1.78035,1.78035,454000000.0
2009-06-22 16:04:00,1.78045,1.7806,1.77865,1.77865,575000000.0
2009-06-22 16:05:00,1.77865,1.77915,1.778,1.7783,664200000.0
2009-06-22 16:06:00,1.7783,1.77855,1.77765,1.778,537800000.0
2009-06-22 16:07:00,1.77795,1.77825,1.77755,1.7782,474400000.0
2009-06-22 16:08:00,1.7782,1.7789,1.7782,1.77825,503000000.0
2009-06-22 16:09:00,1.77825,1.7787,1.77805,1.77815,546199999.0
2009-06-22 16:10:00,1.77815,1.77865,1.7781,1.77835,488000000.0
2009-06-22 16:11:00,1.77835,1.7793,1.7782,1.7789,453200000.0
2009-06-22 16:12:00,1.7789,1.77925,1.7782,1.77835,469300000.0
2009-06-22 16:13:00,1.7784,1.7793,1.7783,1.7793,412000000.0
2009-06-22 16:14:00,1.77935,1.7797,1.77905,1.77945,365000000.0
2009-06-22 16:15:00,1.77955,1.77985,1.77925,1.77935,447400000.0
2009-06-22 16:16:00,1.77925,1.78,1.77915,1.7799,393800000.0
2009-06-22 16:17:00,1.77985,1.77995,1.77945,1.7795,275800000.0
2009-06-22 16:18:00,1.77955,1.77955,1.779,1.7793,336200000.0
2009-06-22 16:19:00,1.7793,1.7793,1.7786,1.77895,423600000.0
2009-06-22 16:20:00,1.77895,1.77965,1.77885,1.77965,311800000.0
2009-06-22 16:21:00,1.77965,1.78025,1.77955,1.78015,241200000.0
2009-06-22 16:22:00,1.78015,1.7802,1.77985,1.77995,281600000.0
2009-06-22 16:23:00,1.77995,1.7807,1.7799,1.78065,264600000.0
2009-06-22 16:24:00,1.78065,1.78085,1.7799,1.7799,356400000.0
2009-06-22 16:25:00,1.77995,1.78065,1.77985,1.7802,426400000.0
2009-06-22 16:26:00,1.78015,1.7816,1.7796,1.78055,493800000.0
2009-06-22 16:27:00,1.7805,1.78065,1.7801,1.78025,424200000.0
2009-06-22 16:28:00,1.78025,1.78045,1.77945,1.7802,399200000.0
2009-06-22 16:29:00,1.78035,1.7807,1.77995,1.78005,465800000.0
2009-06-22 16:30:00,1.78005,1.78015,1.77885,1.779,437800000.0
2009-06-22 16:31:00,1.77905,1.7792,1.7783,1.77885,376400000.0
2009-06-22 16:32:00,1.77895,1.779,1.778,1.77825,287800000.0
2009-06-22 16:33:00,1.7783,1.7783,1.7774,1.7777,319200000.0
2009-06-22 16:34:00,1.7777,1.7786,1.7777,1.7783,294000000.0
2009-06-22 16:35:00,1.7783,1.7783,1.77795,1.77815,297200000.0
2009-06-22 16:36:00,1.77825,1.77845,1.77795,1.7782,274600000.0
2009-06-22 16:37:00,1.77815,1.7783,1.77725,1.77755,457100000.0
2009-06-22 16:38:00,1.77735,1.7775,1.77635,1.7766,402600000.0
2009-06-22 16:39:00,1.7766,1.77675,1.77625,1.7766,238200000.0
2009-06-22 16:40:00,1.77655,1.7769,1.7761,1.7762,366400000.0
2009-06-22 16:41:00,1.7762,1.77665,1.77605,1.7764,306800000.0
2009-06-22 16:42:00,1.77645,1.77665,1.776,1.776,271600000.0
2009-06-22 16:43:00,1.7759,1.7764,1.7759,1.7763,272800000.0
2009-06-22 16:44:00,1.77645,1.7766,1.77595,1.77615,309400000.0
2009-06-22 16:45:00,1.77615,1.7768,1.77605,1.7768,348000000.0
2009-06-22 16:46:00,1.7768,1.77725,1.7765,1.77695,376200000.0
2009-06-22 16:47:00,1.7769,1.7774,1.77675,1.7771,269800000.0
2009-06-22 16:48:00,1.7771,1.7773,1.7769,1.77705,279200000.0
2009-06-22 16:49:00,1.777,1.7775,1.777,1.7773,232800000.0
2009-06-22 16:50:00,1.7772,1.7785,1.77695,1.7785,318400000.0
2009-06-22 16:51:00,1.7785,1.77975,1.7784,1.77955,410500000.0
2009-06-22 16:52:00,1.7798,1.78025,1.7793,1.78005,536600000.0
2009-06-22 16:53:00,1.78005,1.78145,1.78005,1.78105,536800000.0
2009-06-22 16:54:00,1.78105,1.78195,1.781,1.78185,422600000.0
2009-06-22 16:55:00,1.7819,1.78215,1.78135,1.78195,496000000.0
2009-06-22 16:56:00,1.782,1.782,1.78065,1.78075,311600000.0
2009-06-22 16:57:00,1.78075,1.7808,1.77975,1.7799,429200000.0
2009-06-22 16:58:00,1.77995,1.78055,1.77985,1.78,314800000.0
2009-06-22 16:59:00,1.78,1.7801,1.77865,1.77925,420400000.0
2009-06-22 17:00:00,1.7792,1.77945,1.7789,1.77925,511600000.0
2009-06-22 17:01:00,1.7792,1.7799,1.77905,1.77975,303200000.0
2009-06-22 17:02:00,1.77975,1.77995,1.77925,1.7799,247000000.0
2009-06-22 17:03:00,1.78005,1.7804,1.77965,1.77975,560000000.0
2009-06-22 17:04:00,1.7799,1.7801,1.77955,1.78,385400000.0
2009-06-22 17:05:00,1.77985,1.7799,1.7795,1.7797,388600000.0
2009-06-22 17:06:00,1.77965,1.7797,1.7791,1.77925,381200000.0
2009-06-22 17:07:00,1.77925,1.7796,1.77885,1.77885,326000000.0
2009-06-22 17:08:00,1.77895,1.7793,1.77865,1.77865,429200000.0
2009-06-22 17:09:00,1.77865,1.77865,1.7781,1.77825,351000000.0
2009-06-22 17:10:00,1.77825,1.7785,1.7779,1.7783,580200000.0
2009-06-22 17:11:00,1.7783,1.7788,1.77825,1.7785,381800000.0
2009-06-22 17:12:00,1.7786,1.7786,1.7774,1.77745,243000000.0
2009-06-22 17:13:00,1.77745,1.77775,1.77715,1.77735,444800000.0
2009-06-22 17:14:00,1.77735,1.77755,1.77705,1.77715,525600000.0
2009-06-22 17:15:00,1.7772,1.77735,1.7766,1.7768,425000000.0
2009-06-22 17:16:00,1.7768,1.77735,1.7767,1.7773,342200000.0
2009-06-22 17:17:00,1.7773,1.7775,1.777,1.77725,330600000.0
2009-06-22 17:18:00,1.77735,1.77785,1.77715,1.7776,242200000.0
2009-06-22 17:19:00,1.7776,1.77825,1.7775,1.77785,438000000.0
2009-06-22 17:20:00,1.77795,1.77825,1.7778,1.77815,269000000.0
2009-06-22 17:21:00,1.77825,1.7791,1.7781,1.779,316800000.0
2009-06-22 17:22:00,1.779,1.77925,1.77865,1.77885,323600000.0
2009-06-22 17:23:00,1.77885,1.7789,1.7781,1.77815,432800000.0
2009-06-22 17:24:00,1.7781,1.7782,1.7776,1.7777,289200000.0
2009-06-22 17:25:00,1.77775,1.77805,1.7776,1.77785,484800000.0
2009-06-22 17:26:00,1.778,1.778,1.7773,1.7775,390800000.0
2009-06-22 17:27:00,1.7775,1.7777,1.7773,1.7774,320600000.0
2009-06-22 17:28:00,1.7774,1.77745,1.77705,1.77715,406200000.0
2009-06-22 17:29:00,1.77715,1.7773,1.77695,1.777,291000000.0
2009-06-22 17:30:00,1.77685,1.777,1.77615,1.7765,490000000.0
2009-06-22 17:31:00,1.7765,1.77715,1.77635,1.77695,464800000.0
2009-06-22 17:32:00,1.77695,1.77705,1.7766,1.77675,453000000.0
2009-06-22 17:33:00,1.77675,1.77685,1.7761,1.77615,513800000.0
2009-06-22 17:34:00,1.7762,1.77635,1.7753,1.7756,519800000.0
2009-06-22 17:35:00,1.7757,1.776,1.77535,1.77595,569000000.0
2009-06-22 17:36:00,1.776,1.7766,1.776,1.77645,615200000.0
2009-06-22 17:37:00,1.77635,1.77675,1.776,1.7763,470400000.0
2009-06-22 17:38:00,1.77635,1.7767,1.77605,1.77615,674000000.0
2009-06-22 17:39:00,1.7762,1.77675,1.776,1.77605,764200000.0
2009-06-22 17:40:00,1.77605,1.77625,1.7755,1.77575,338000000.0
2009-06-22 17:41:00,1.77575,1.77585,1.7754,1.7756,191800000.0
2009-06-22 17:42:00,1.7756,1.77585,1.77525,1.7757,337600000.0
2009-06-22 17:43:00,1.77565,1.7758,1.77535,1.7754,294200000.0
2009-06-22 17:44:00,1.77545,1.77575,1.7752,1.7757,441800000.0
2009-06-22 17:45:00,1.7757,1.77575,1.7751,1.7752,337200000.0
2009-06-22 17:46:00,1.7752,1.7756,1.7749,1.7753,263400000.0
2009-06-22 17:47:00,1.77535,1.77575,1.77505,1.7753,314200000.0
2009-06-22 17:48:00,1.7754,1.77575,1.7752,1.7756,325200000.0
2009-06-22 17:49:00,1.77565,1.77595,1.77545,1.7756,386800000.0
2009-06-22 17:50:00,1.7757,1.77595,1.77535,1.77535,409800000.0
2009-06-22 17:51:00,1.77545,1.7757,1.77535,1.7755,496200000.0
2009-06-22 17:52:00,1.7756,1.77585,1.77545,1.77575,208200000.0
2009-06-22 17:53:00,1.77575,1.7759,1.7756,1.7758,114400000.0
2009-06-22 17:54:00,1.77565,1.7763,1.7756,1.77615,235600000.0
2009-06-22 17:55:00,1.7761,1.77665,1.7761,1.77645,248200000.0
2009-06-22 17:56:00,1.77645,1.77675,1.77645,1.7765,193400000.0
2009-06-22 17:57:00,1.7765,1.777,1.7765,1.77685,291200000.0
2009-06-22 17:58:00,1.77685,1.77755,1.77685,1.7775,305200000.0
2009-06-22 17:59:00,1.7775,1.7776,1.77705,1.7772,472000000.0
2009-06-22 18:00:00,1.77715,1.77715,1.7761,1.7765,394400000.0
2009-06-22 18:01:00,1.77645,1.77675,1.77605,1.77665,358000000.0
2009-06-22 18:02:00,1.7766,1.77685,1.77635,1.77645,275200000.0
2009-06-22 18:03:00,1.77645,1.77665,1.77615,1.77655,394000000.0
2009-06-22 18:04:00,1.77655,1.7768,1.7763,1.77645,418000000.0
2009-06-22 18:05:00,1.7766,1.77685,1.77635,1.7767,219000000.0
2009-06-22 18:06:00,1.7767,1.7769,1.77655,1.7766,143000000.0
2009-06-22 18:07:00,1.77655,1.777,1.7763,1.77675,187600000.0
2009-06-22 18:08:00,1.7767,1.77695,1.7765,1.7769,391800000.0
2009-06-22 18:09:00,1.7768,1.77715,1.77675,1.77705,475600000.0
2009-06-22 18:10:00,1.77695,1.77715,1.77675,1.77705,269000000.0
2009-06-22 18:11:00,1.777,1.77715,1.77685,1.777,173600000.0
2009-06-22 18:12:00,1.777,1.7776,1.7769,1.77755,287800000.0
2009-06-22 18:13:00,1.77745,1.77775,1.77735,1.77775,153200000.0
2009-06-22 18:14:00,1.7776,1.7778,1.7774,1.7778,190600000.0
2009-06-22 18:15:00,1.77775,1.77805,1.77775,1.77795,191800000.0
2009-06-22 18:16:00,1.77795,1.77795,1.77755,1.77765,135000000.0
2009-06-22 18:17:00,1.77765,1.77765,1.77745,1.7776,135200000.0
2009-06-22 18:18:00,1.7776,1.7778,1.77745,1.77755,302800000.0
2009-06-22 18:19:00,1.7776,1.77765,1.7773,1.77745,330000000.0
2009-06-22 18:20:00,1.77745,1.7775,1.77725,1.77725,246800000.0
2009-06-22 18:21:00,1.7775,1.77765,1.7769,1.77715,339000000.0
2009-06-22 18:22:00,1.7771,1.7776,1.777,1.77725,260600000.0
2009-06-22 18:23:00,1.77715,1.7774,1.77715,1.77725,281800000.0
2009-06-22 18:24:00,1.77725,1.77755,1.7772,1.77755,284200000.0
2009-06-22 18:25:00,1.77735,1.77755,1.7766,1.77675,382800000.0
2009-06-22 18:26:00,1.7768,1.7773,1.7768,1.777,146200000.0
2009-06-22 18:27:00,1.777,1.777,1.7762,1.7763,138200000.0
2009-06-22 18:28:00,1.7762,1.7765,1.77605,1.77605,259400000.0
2009-06-22 18:29:00,1.77605,1.7763,1.7757,1.776,219200000.0
2009-06-22 18:30:00,1.77585,1.7763,1.7758,1.77625,510400000.0
2009-06-22 18:31:00,1.77625,1.7764,1.7762,1.7764,249200000.0
2009-06-22 18:32:00,1.7764,1.77675,1.77615,1.7766,433800000.0
2009-06-22 18:33:00,1.77665,1.77685,1.7766,1.77685,444400000.0
2009-06-22 18:34:00,1.7768,1.7769,1.7764,1.77665,299400000.0
2009-06-22 18:35:00,1.77675,1.77695,1.7766,1.77675,167400000.0
2009-06-22 18:36:00,1.7768,1.7774,1.77675,1.7771,293200000.0
2009-06-22 18:37:00,1.7771,1.7772,1.7769,1.7769,169400000.0
2009-06-22 18:38:00,1.77695,1.77795,1.77695,1.77795,241000000.0
2009-06-22 18:39:00,1.7779,1.7782,1.7776,1.77765,270200000.0
2009-06-22 18:40:00,1.77765,1.77775,1.77725,1.7776,318000000.0
2009-06-22 18:41:00,1.77765,1.77785,1.7775,1.7777,380800000.0
2009-06-22 18:42:00,1.7777,1.778,1.7776,1.77785,142800000.0
2009-06-22 18:43:00,1.77775,1.7782,1.7776,1.77805,251400000.0
2009-06-22 18:44:00,1.7781,1.7783,1.7779,1.77825,172600000.0
2009-06-22 18:45:00,1.7782,1.77825,1.7775,1.77775,161800000.0
2009-06-22 18:46:00,1.77775,1.77775,1.7772,1.7773,127200000.0
2009-06-22 18:47:00,1.7773,1.77735,1.77715,1.7772,49200000.0
2009-06-22 18:48:00,1.7773,1.7773,1.77705,1.77715,57400000.0
2009-06-22 18:49:00,1.77715,1.77725,1.77685,1.77705,114400000.0
2009-06-22 18:50:00,1.77705,1.7771,1.7767,1.77675,153400000.0
2009-06-22 18:51:00,1.77665,1.7769,1.77655,1.7769,168400000.0
2009-06-22 18:52:00,1.77685,1.77695,1.7767,1.7767,133200000.0
2009-06-22 18:53:00,1.7767,1.77685,1.77625,1.77625,60800000.0
2009-06-22 18:54:00,1.7763,1.7766,1.77625,1.77655,128400000.0
2009-06-22 18:55:00,1.77655,1.77665,1.7762,1.77635,173200000.0
2009-06-22 18:56:00,1.77645,1.7765,1.7758,1.7758,129000000.0
2009-06-22 18:57:00,1.77585,1.7762,1.77575,1.7762,107200000.0
2009-06-22 18:58:00,1.77615,1.77655,1.77595,1.77625,373400000.0
2009-06-22 18:59:00,1.77625,1.7763,1.77525,1.77525,186800000.0
2009-06-22 19:00:00,1.7752,1.77535,1.7749,1.77525,193000000.0
2009-06-22 19:01:00,1.7752,1.7755,1.77475,1.77495,457600000.0
2009-06-22 19:02:00,1.77505,1.77515,1.7748,1.7748,497600003.0
2009-06-22 19:03:00,1.7749,1.7752,1.7748,1.77515,458800000.0
2009-06-22 19:04:00,1.77515,1.77515,1.77465,1.77465,173400000.0
2009-06-22 19:05:00,1.77465,1.77475,1.77465,1.77475,119800000.0
2009-06-22 19:06:00,1.7747,1.77475,1.77385,1.7743,534000000.0
2009-06-22 19:07:00,1.7743,1.77455,1.77425,1.77425,511000000.0
2009-06-22 19:08:00,1.77425,1.77425,1.7741,1.77415,170800000.0
2009-06-22 19:09:00,1.77415,1.77415,1.7739,1.7739,196200000.0
2009-06-22 19:10:00,1.7739,1.7741,1.77375,1.7739,367200002.0
2009-06-22 19:11:00,1.7739,1.7743,1.7739,1.7742,341600000.0
2009-06-22 19:12:00,1.7743,1.7745,1.77415,1.77445,317400001.0
2009-06-22 19:13:00,1.7745,1.7748,1.7744,1.7746,286600001.0
2009-06-22 19:14:00,1.7746,1.7747,1.77385,1.7739,301200001.0
2009-06-22 19:15:00,1.7739,1.7745,1.7738,1.77385,500800000.0
2009-06-22 19:16:00,1.7738,1.7743,1.7738,1.77415,184600000.0
2009-06-22 19:17:00,1.77415,1.77465,1.77415,1.77445,279800000.0
2009-06-22 19:18:00,1.7745,1.7747,1.77445,1.7746,383000000.0
2009-06-22 19:19:00,1.7746,1.7747,1.77445,1.7745,180400000.0
2009-06-22 19:20:00,1.7745,1.7746,1.7742,1.77435,160200000.0
2009-06-22 19:21:00,1.77435,1.77445,1.7742,1.7743,320600000.0
2009-06-22 19:22:00,1.7743,1.77445,1.77405,1.7741,238600000.0
2009-06-22 19:23:00,1.77405,1.77415,1.7738,1.77395,229800000.0
2009-06-22 19:24:00,1.77395,1.7742,1.7739,1.7741,153000000.0
2009-06-22 19:25:00,1.7741,1.7742,1.77405,1.77405,282800000.0
2009-06-22 19:26:00,1.77415,1.77435,1.77405,1.7742,469200001.0
2009-06-22 19:27:00,1.7742,1.7742,1.77355,1.77365,320600000.0
2009-06-22 19:28:00,1.77355,1.77385,1.77345,1.77355,289200000.0
2009-06-22 19:29:00,1.77355,1.77405,1.77335,1.774,354000000.0
2009-06-22 19:30:00,1.77385,1.77435,1.7738,1.7739,268600000.0
2009-06-22 19:31:00,1.7739,1.77425,1.7738,1.7742,235800000.0
2009-06-22 19:32:00,1.7742,1.77435,1.77385,1.7741,342000000.0
2009-06-22 19:33:00,1.7741,1.7746,1.7741,1.7746,389400001.0
2009-06-22 19:34:00,1.77465,1.7748,1.774,1.774,379400000.0
2009-06-22 19:35:00,1.77415,1.7742,1.7737,1.77405,331199999.0
2009-06-22 19:36:00,1.7741,1.77425,1.77395,1.7742,238800000.0
2009-06-22 19:37:00,1.7742,1.77435,1.77395,1.77405,476800000.0
2009-06-22 19:38:00,1.7741,1.7745,1.7741,1.7743,511200000.0
2009-06-22 19:39:00,1.77425,1.7745,1.7741,1.77435,441200000.0
2009-06-22 19:40:00,1.77435,1.7744,1.774,1.77425,356400000.0
2009-06-22 19:41:00,1.77425,1.77425,1.77405,1.7741,215000000.0
2009-06-22 19:42:00,1.7741,1.77415,1.7739,1.77395,231600000.0
2009-06-22 19:43:00,1.7742,1.77425,1.7732,1.7734,455399999.0
2009-06-22 19:44:00,1.77375,1.77385,1.7734,1.77365,380400000.0
2009-06-22 19:45:00,1.7736,1.77405,1.7736,1.774,392600000.0
2009-06-22 19:46:00,1.7739,1.77415,1.7737,1.7737,371200000.0
2009-06-22 19:47:00,1.7737,1.77395,1.7737,1.77375,373200000.0
2009-06-22 19:48:00,1.77375,1.77395,1.7736,1.7738,411800000.0
2009-06-22 19:49:00,1.7738,1.77405,1.7737,1.774,416199998.0
2009-06-22 19:50:00,1.774,1.7742,1.77385,1.77415,599399996.0
2009-06-22 19:51:00,1.77415,1.77465,1.77415,1.77435,549400003.0
2009-06-22 19:52:00,1.7745,1.7746,1.77395,1.77415,346600000.0
2009-06-22 19:53:00,1.77415,1.7744,1.774,1.774,364799999.0
2009-06-22 19:54:00,1.77415,1.7746,1.77405,1.77455,262800000.0
2009-06-22 19:55:00,1.77455,1.7747,1.7743,1.77465,398400000.0
2009-06-22 19:56:00,1.77465,1.77495,1.7745,1.7748,386000000.0
2009-06-22 19:57:00,1.77485,1.7749,1.77455,1.77465,397400000.0
2009-06-22 19:58:00,1.7746,1.7749,1.7744,1.7746,359200000.0
2009-06-22 19:59:00,1.7746,1.7746,1.7742,1.77455,190200000.0
2009-06-22 20:00:00,1.77455,1.77505,1.77445,1.7747,337800000.0
2009-06-22 20:01:00,1.7746,1.7749,1.77455,1.7746,253200000.0
2009-06-22 20:02:00,1.7747,1.77485,1.7746,1.77475,228800000.0
2009-06-22 20:03:00,1.7747,1.7748,1.7745,1.7745,422200000.0
2009-06-22 20:04:00,1.7745,1.7748,1.7745,1.77455,322200000.0
2009-06-22 20:05:00,1.77455,1.7748,1.7744,1.77465,475200000.0
2009-06-22 20:06:00,1.77465,1.7748,1.77455,1.77455,243200000.0
2009-06-22 20:07:00,1.77455,1.77475,1.7743,1.7747,451200000.0
2009-06-22 20:08:00,1.77475,1.77495,1.7745,1.77495,724400001.0
2009-06-22 20:09:00,1.77495,1.77505,1.7746,1.77465,369000000.0
2009-06-22 20:10:00,1.7744,1.77485,1.7744,1.77475,193600000.0
2009-06-22 20:11:00,1.7748,1.7749,1.7746,1.77485,301400000.0
2009-06-22 20:12:00,1.77475,1.7748,1.7744,1.77455,364400000.0
2009-06-22 20:13:00,1.77455,1.77475,1.77445,1.7747,287200000.0
2009-06-22 20:14:00,1.7747,1.77525,1.77465,1.77485,253800000.0
2009-06-22 20:15:00,1.7749,1.77495,1.7746,1.77465,221800000.0
2009-06-22 20:16:00,1.77475,1.7749,1.77445,1.77455,457200000.0
2009-06-22 20:17:00,1.77455,1.77495,1.7745,1.7747,177000000.0
2009-06-22 20:18:00,1.77475,1.7749,1.7747,1.7747,167600000.0
2009-06-22 20:19:00,1.7747,1.7752,1.77455,1.7752,361400000.0
2009-06-22 20:20:00,1.7752,1.7752,1.7746,1.7746,334000001.0
2009-06-22 20:21:00,1.7746,1.77485,1.77445,1.77475,495000000.0
2009-06-22 20:22:00,1.77475,1.7749,1.7746,1.77465,241000000.0
2009-06-22 20:23:00,1.77465,1.7749,1.77455,1.7749,215400001.0
2009-06-22 20:24:00,1.7749,1.7749,1.7747,1.77475,251000000.0
2009-06-22 20:25:00,1.77475,1.77495,1.77465,1.7748,408000000.0
2009-06-22 20:26:00,1.7749,1.7751,1.7747,1.77485,414399999.0
2009-06-22 20:27:00,1.77485,1.77535,1.7748,1.775,348600000.0
2009-06-22 20:28:00,1.775,1.77535,1.7749,1.77535,349000000.0
2009-06-22 20:29:00,1.7752,1.7755,1.7749,1.77545,605000000.0
2009-06-22 20:30:00,1.7756,1.7759,1.77545,1.7757,556200000.0
2009-06-22 20:31:00,1.7757,1.77595,1.7756,1.7758,376400000.0
2009-06-22 20:32:00,1.77585,1.77585,1.7756,1.77575,221400000.0
2009-06-22 20:33:00,1.77575,1.77585,1.77565,1.77585,247600000.0
2009-06-22 20:34:00,1.77585,1.77585,1.7753,1.77545,275000000.0
2009-06-22 20:35:00,1.7754,1.7756,1.7752,1.7753,186000000.0
2009-06-22 20:36:00,1.7753,1.77535,1.7751,1.77525,230800000.0
2009-06-22 20:37:00,1.77525,1.77525,1.7749,1.7751,377800000.0
2009-06-22 20:38:00,1.77505,1.7752,1.7748,1.7752,375000000.0
2009-06-22 20:39:00,1.7752,1.7753,1.7745,1.77455,375200000.0
2009-06-22 20:40:00,1.77445,1.77495,1.77445,1.7749,139000000.0
2009-06-22 20:41:00,1.7748,1.77525,1.77465,1.77525,252800000.0
2009-06-22 20:42:00,1.7752,1.77535,1.77505,1.7751,163800000.0
2009-06-22 20:43:00,1.7751,1.7751,1.77455,1.7747,246600000.0
2009-06-22 20:44:00,1.7747,1.77485,1.7746,1.77475,404799999.0
2009-06-22 20:45:00,1.77475,1.77475,1.7744,1.77445,390200000.0
2009-06-22 20:46:00,1.77455,1.7748,1.77435,1.7746,327800000.0
2009-06-22 20:47:00,1.7746,1.77475,1.77455,1.77455,134200000.0
2009-06-22 20:48:00,1.77455,1.7749,1.77455,1.7747,270400000.0
2009-06-22 20:49:00,1.77475,1.77515,1.77465,1.77495,217000000.0
2009-06-22 20:50:00,1.77495,1.7752,1.77495,1.7751,58400000.0
2009-06-22 20:51:00,1.77505,1.77515,1.7746,1.77475,211600000.0
2009-06-22 20:52:00,1.77485,1.775,1.7745,1.77485,293600000.0
2009-06-22 20:53:00,1.77485,1.7749,1.77445,1.7749,262000000.0
2009-06-22 20:54:00,1.77485,1.77495,1.77465,1.7748,308000000.0
2009-06-22 20:55:00,1.77475,1.7748,1.7746,1.77475,315400000.0
2009-06-22 20:56:00,1.77475,1.7749,1.77465,1.77475,256800000.0
2009-06-22 20:57:00,1.77465,1.77495,1.77445,1.77455,424200000.0
2009-06-22 20:58:00,1.7746,1.775,1.7745,1.7749,222600000.0
2009-06-22 20:59:00,1.7749,1.77515,1.7745,1.775,560400000.0
2009-06-22 21:00:00,1.775,1.77535,1.77495,1.7751,202400000.0
2009-06-22 21:01:00,1.775,1.7754,1.77485,1.7753,238200000.0
2009-06-22 21:02:00,1.7753,1.7753,1.7746,1.77515,314600000.0
2009-06-22 21:03:00,1.77535,1.7759,1.77535,1.77545,269000000.0
2009-06-22 21:04:00,1.7755,1.7757,1.7751,1.7753,321800000.0
2009-06-22 21:05:00,1.7753,1.7755,1.77515,1.7755,427400000.0
2009-06-22 21:06:00,1.77565,1.77565,1.77505,1.7755,339200000.0
2009-06-22 21:07:00,1.7755,1.7756,1.77535,1.77545,279200000.0
2009-06-22 21:08:00,1.77535,1.7756,1.7752,1.77535,129000000.0
2009-06-22 21:09:00,1.77535,1.77535,1.77485,1.7752,339599999.0
2009-06-22 21:10:00,1.7752,1.7752,1.77485,1.77485,101200000.0
2009-06-22 21:11:00,1.77485,1.7758,1.77485,1.7757,336800000.0
2009-06-22 21:12:00,1.77575,1.7758,1.7754,1.7754,164800000.0
2009-06-22 21:13:00,1.7754,1.77545,1.77495,1.7753,257600000.0
2009-06-22 21:14:00,1.7752,1.77535,1.77495,1.77535,230600000.0
2009-06-22 21:15:00,1.77535,1.7756,1.775,1.7754,91600000.0
2009-06-22 21:16:00,1.77545,1.77585,1.77545,1.77575,63800000.0
2009-06-22 21:17:00,1.77575,1.77575,1.7754,1.7754,121200000.0
2009-06-22 21:18:00,1.7754,1.77595,1.7754,1.7758,114000000.0
2009-06-22 21:19:00,1.7758,1.77605,1.77575,1.77575,162000000.0
2009-06-22 21:20:00,1.77565,1.77585,1.7756,1.77565,203000000.0
2009-06-22 21:21:00,1.77565,1.7758,1.77545,1.7757,123800000.0
2009-06-22 21:22:00,1.7758,1.7758,1.77545,1.77565,287000000.0
2009-06-22 21:23:00,1.7758,1.7762,1.77575,1.77585,299800000.0
2009-06-22 21:24:00,1.77595,1.7763,1.77595,1.7763,158800000.0
2009-06-22 21:25:00,1.7763,1.77645,1.77615,1.7763,322400000.0
2009-06-22 21:26:00,1.77625,1.7764,1.77625,1.7763,365600000.0
2009-06-22 21:27:00,1.77635,1.7765,1.77625,1.77635,70800000.0
2009-06-22 21:28:00,1.7764,1.7766,1.77625,1.77635,134000000.0
2009-06-22 21:29:00,1.77635,1.77645,1.77615,1.7764,248200000.0
2009-06-22 21:30:00,1.77645,1.7765,1.77605,1.7764,467200000.0
2009-06-22 21:31:00,1.77645,1.77685,1.77625,1.77655,471000000.0
2009-06-22 21:32:00,1.77645,1.7768,1.7764,1.7766,375800000.0
2009-06-22 21:33:00,1.77655,1.77665,1.77645,1.77655,179400000.0
2009-06-22 21:34:00,1.7765,1.77685,1.77645,1.7766,446000000.0
2009-06-22 21:35:00,1.7766,1.77685,1.77645,1.7767,270600000.0
2009-06-22 21:36:00,1.7767,1.7769,1.7765,1.7766,331600000.0
2009-06-22 21:37:00,1.7766,1.7769,1.7765,1.7766,370600001.0
2009-06-22 21:38:00,1.7766,1.77665,1.77635,1.77635,449200000.0
2009-06-22 21:39:00,1.77635,1.77665,1.77595,1.7764,472600000.0
2009-06-22 21:40:00,1.7764,1.7769,1.7763,1.7768,391200000.0
2009-06-22 21:41:00,1.7769,1.777,1.7766,1.77665,270400000.0
2009-06-22 21:42:00,1.77665,1.77675,1.7764,1.77645,440800000.0
2009-06-22 21:43:00,1.7765,1.7767,1.77605,1.77605,428600000.0
2009-06-22 21:44:00,1.77585,1.77665,1.77585,1.7761,358799999.0
2009-06-22 21:45:00,1.7761,1.77635,1.77565,1.77595,354800000.0
2009-06-22 21:46:00,1.77595,1.776,1.77555,1.7758,515600000.0
2009-06-22 21:47:00,1.77575,1.77595,1.7757,1.7758,394600000.0
2009-06-22 21:48:00,1.77575,1.7758,1.77565,1.7757,223800000.0
2009-06-22 21:49:00,1.77575,1.77595,1.7756,1.77565,470000000.0
2009-06-22 21:50:00,1.7757,1.77595,1.77565,1.7758,203600000.0
2009-06-22 21:51:00,1.77575,1.77615,1.77575,1.77595,284400000.0
2009-06-22 21:52:00,1.77605,1.77605,1.77565,1.77585,336600000.0
2009-06-22 21:53:00,1.77585,1.77615,1.7758,1.776,489600000.0
2009-06-22 21:54:00,1.776,1.77615,1.77555,1.77605,357400000.0
2009-06-22 21:55:00,1.7762,1.7762,1.7759,1.776,171400000.0
2009-06-22 21:56:00,1.7761,1.7761,1.77595,1.7761,128000000.0
2009-06-22 21:57:00,1.7761,1.7761,1.77605,1.7761,81400000.0
2009-06-22 21:58:00,1.77605,1.7761,1.77575,1.7759,190600000.0
2009-06-22 21:59:00,1.77595,1.77655,1.7758,1.77625,187000000.0
2009-06-22 22:00:00,1.77625,1.77625,1.7757,1.7761,284000000.0
2009-06-22 22:01:00,1.7761,1.77635,1.77585,1.7759,153200000.0
2009-06-22 22:02:00,1.77595,1.77625,1.7755,1.77575,310600000.0
2009-06-22 22:03:00,1.7758,1.77595,1.7757,1.7758,178800000.0
2009-06-22 22:04:00,1.7758,1.7763,1.77575,1.7763,323600000.0
2009-06-22 22:05:00,1.7762,1.7764,1.7762,1.7763,79000000.0
2009-06-22 22:06:00,1.77585,1.776,1.77525,1.77525,183800000.0
2009-06-22 22:07:00,1.7755,1.77555,1.77535,1.7754,68200000.0
2009-06-22 22:08:00,1.77545,1.77555,1.77505,1.77535,124800000.0
2009-06-22 22:09:00,1.7752,1.7752,1.77455,1.77465,183600000.0
2009-06-22 22:10:00,1.77465,1.7749,1.77465,1.77485,165600000.0
2009-06-22 22:11:00,1.77485,1.7752,1.77485,1.7752,71600000.0
2009-06-22 22:12:00,1.7752,1.7755,1.7752,1.7755,160400000.0
2009-06-22 22:13:00,1.7755,1.7756,1.7754,1.7754,232800000.0
2009-06-22 22:14:00,1.7754,1.77565,1.7754,1.77565,100800000.0
2009-06-22 22:15:00,1.77555,1.7757,1.7751,1.77545,400600000.0
2009-06-22 22:16:00,1.77545,1.7756,1.77545,1.7755,134200000.0
2009-06-22 22:17:00,1.77545,1.7756,1.77535,1.7755,259400000.0
2009-06-22 22:18:00,1.77555,1.77575,1.7752,1.77555,260500000.0
2009-06-22 22:19:00,1.7756,1.77575,1.7754,1.7754,260000000.0
2009-06-22 22:20:00,1.77555,1.77575,1.7755,1.7756,333800000.0
2009-06-22 22:21:00,1.77565,1.7758,1.7755,1.7756,214800000.0
2009-06-22 22:22:00,1.77565,1.77565,1.7755,1.7755,130400000.0
2009-06-22 22:23:00,1.77555,1.776,1.7754,1.77575,298600000.0
2009-06-22 22:24:00,1.77595,1.77595,1.77555,1.77575,112200001.0
2009-06-22 22:25:00,1.7758,1.7759,1.77565,1.77575,124400000.0
2009-06-22 22:26:00,1.7758,1.7758,1.7755,1.77555,74400000.0
2009-06-22 22:27:00,1.7756,1.7756,1.77535,1.7755,101600000.0
2009-06-22 22:28:00,1.77545,1.7757,1.77545,1.77545,108800000.0
2009-06-22 22:29:00,1.77545,1.77545,1.7752,1.77535,89200000.0
2009-06-22 22:30:00,1.7754,1.7754,1.77505,1.77505,155200000.0
2009-06-22 22:31:00,1.77495,1.77505,1.77435,1.77445,263200000.0
2009-06-22 22:32:00,1.77455,1.7746,1.7743,1.7744,96000000.0
2009-06-22 22:33:00,1.77445,1.77505,1.77445,1.77505,155200000.0
2009-06-22 22:34:00,1.77505,1.77505,1.77505,1.77505,2000000.0
2009-06-22 22:35:00,1.77505,1.77505,1.77485,1.77495,104800000.0
2009-06-22 22:36:00,1.77505,1.7751,1.7748,1.7748,179800000.0
2009-06-22 22:37:00,1.77475,1.77475,1.77465,1.7747,13400000.0
2009-06-22 22:38:00,1.7747,1.77505,1.7747,1.775,76000000.0
2009-06-22 22:39:00,1.775,1.77515,1.77485,1.7749,177400000.0
2009-06-22 22:40:00,1.7749,1.77545,1.7749,1.77525,92000000.0
2009-06-22 22:41:00,1.7753,1.77545,1.77485,1.77485,201400000.0
2009-06-22 22:42:00,1.7748,1.7748,1.77475,1.77475,31800000.0
2009-06-22 22:43:00,1.7747,1.7747,1.77445,1.77445,44200000.0
2009-06-22 22:44:00,1.77445,1.775,1.77435,1.77485,271000000.0
2009-06-22 22:45:00,1.7748,1.77515,1.77465,1.77475,158400000.0
2009-06-22 22:46:00,1.77485,1.7752,1.7747,1.77485,138200000.0
2009-06-22 22:47:00,1.77495,1.7751,1.77495,1.77505,77000000.0
2009-06-22 22:48:00,1.77505,1.77515,1.77455,1.77465,113200000.0
2009-06-22 22:49:00,1.7747,1.77515,1.77465,1.77505,210200000.0
2009-06-22 22:50:00,1.77505,1.77505,1.77485,1.775,76400000.0
2009-06-22 22:51:00,1.7752,1.7753,1.77495,1.7753,86000000.0
2009-06-22 22:52:00,1.77525,1.77575,1.7752,1.77565,154000000.0
2009-06-22 22:53:00,1.7757,1.77595,1.7752,1.7756,312000000.0
2009-06-22 22:54:00,1.77565,1.77605,1.77565,1.7758,104300000.0
2009-06-22 22:55:00,1.77585,1.7765,1.7758,1.77635,83000000.0
2009-06-22 22:56:00,1.77635,1.77635,1.77575,1.77575,75400000.0
2009-06-22 22:57:00,1.7757,1.77585,1.7754,1.77575,59200000.0
2009-06-22 22:58:00,1.77575,1.77595,1.77555,1.77595,84600000.0
2009-06-22 22:59:00,1.7759,1.7762,1.7753,1.77535,141000000.0
2009-06-22 23:00:00,1.77501,1.77594,1.77484,1.77502,172000000.0
2009-06-22 23:01:00,1.77525,1.77535,1.7752,1.7753,14800000.0
2009-06-22 23:02:00,1.7753,1.7753,1.77475,1.77485,42000000.0
2009-06-22 23:03:00,1.77475,1.77505,1.77445,1.77505,57200000.0
2009-06-22 23:04:00,1.77505,1.77505,1.7746,1.7749,59200000.0
2009-06-22 23:05:00,1.77495,1.77515,1.7747,1.7747,65600000.0
2009-06-22 23:06:00,1.7748,1.77485,1.7747,1.77485,20400000.0
2009-06-22 23:07:00,1.77495,1.77495,1.77435,1.77435,31200000.0
2009-06-22 23:08:00,1.77445,1.775,1.77445,1.775,37200000.0
2009-06-22 23:09:00,1.7748,1.77495,1.77465,1.7749,26800000.0
2009-06-22 23:10:00,1.77485,1.77505,1.77485,1.775,27400000.0
2009-06-22 23:11:00,1.775,1.775,1.77485,1.77485,15200000.0
2009-06-22 23:12:00,1.77485,1.7752,1.77485,1.7751,31600000.0
2009-06-22 23:13:00,1.77505,1.77545,1.77505,1.77545,26000000.0
2009-06-22 23:14:00,1.77545,1.7757,1.77545,1.7755,12600000.0
2009-06-22 23:15:00,1.7755,1.7761,1.77545,1.77605,39600000.0
2009-06-22 23:16:00,1.77595,1.77595,1.7753,1.7754,27600000.0
2009-06-22 23:17:00,1.77555,1.7757,1.77555,1.77555,7000000.0
2009-06-22 23:18:00,1.77498,1.77559,1.77488,1.77521,287400000.0
2009-06-22 23:19:00,1.77555,1.77555,1.77525,1.77545,15800000.0
2009-06-22 23:20:00,1.77565,1.77565,1.7751,1.7756,21800000.0
2009-06-22 23:21:00,1.77565,1.77565,1.77535,1.77555,15800000.0
2009-06-22 23:22:00,1.77555,1.77555,1.77545,1.7755,6000000.0
2009-06-22 23:23:00,1.77545,1.77545,1.77495,1.77495,24200000.0
2009-06-22 23:24:00,1.7748,1.77525,1.7748,1.77515,69400000.0
2009-06-22 23:25:00,1.7752,1.7754,1.77515,1.7754,17800000.0
2009-06-22 23:26:00,1.7754,1.77555,1.7754,1.77555,38200000.0
2009-06-22 23:27:00,1.77555,1.7758,1.77485,1.77485,51000000.0
2009-06-22 23:28:00,1.77505,1.77515,1.775,1.77505,51800000.0
2009-06-22 23:29:00,1.7751,1.7751,1.7747,1.77475,37200000.0
2009-06-22 23:30:00,1.7747,1.77475,1.77435,1.77435,19600000.0
2009-06-22 23:31:00,1.7745,1.77475,1.7742,1.77435,25000000.0
2009-06-22 23:32:00,1.7744,1.77445,1.7742,1.7744,18000000.0
2009-06-22 23:33:00,1.77445,1.77445,1.7742,1.77425,51600000.0
2009-06-22 23:34:00,1.7743,1.77445,1.77415,1.7744,47200000.0
2009-06-22 23:35:00,1.77435,1.7745,1.7743,1.7743,30600000.0
2009-06-22 23:36:00,1.77377,1.77413,1.77355,1.77413,311200000.0
2009-06-22 23:37:00,1.7743,1.7743,1.7743,1.7743,3000000.0
2009-06-22 23:38:00,1.7743,1.7743,1.7743,1.7743,12200000.0
2009-06-22 23:39:00,1.7743,1.7743,1.7743,1.7743,12200000.0
2009-06-22 23:40:00,1.7743,1.7743,1.7743,1.7743,2000000.0
2009-06-22 23:41:00,1.7743,1.7743,1.7743,1.7743,3000000.0
2009-06-22 23:42:00,1.77435,1.77435,1.77435,1.77435,1000000.0
2009-06-22 23:43:00,1.77435,1.7745,1.77435,1.7745,3000000.0
2009-06-22 23:44:00,1.7745,1.7759,1.77445,1.77445,29900000.0
2009-06-22 23:45:00,1.77445,1.7746,1.77435,1.77455,22400000.0
2009-06-22 23:46:00,1.7746,1.7748,1.7746,1.7748,3000000.0
2009-06-22 23:47:00,1.7748,1.7748,1.7748,1.7748,2000000.0
2009-06-22 23:48:00,1.77485,1.7749,1.77485,1.7749,3000000.0
2009-06-22 23:49:00,1.7749,1.77505,1.7749,1.77505,11000000.0
2009-06-22 23:50:00,1.7751,1.77545,1.775,1.77545,25600000.0
2009-06-22 23:51:00,1.77545,1.77555,1.77545,1.7755,4000000.0
2009-06-22 23:52:00,1.7756,1.77585,1.7756,1.77565,29000000.0
2009-06-22 23:53:00,1.77565,1.7757,1.77565,1.7757,2000000.0
2009-06-22 23:54:00,1.77575,1.7759,1.77565,1.7758,23600000.0
2009-06-22 23:55:00,1.77575,1.77585,1.77565,1.7758,11000000.0
2009-06-22 23:56:00,1.77575,1.7759,1.77575,1.7759,8800000.0
2009-06-22 23:57:00,1.77595,1.77595,1.7758,1.77585,7000000.0
2009-06-22 23:58:00,1.77585,1.77585,1.7755,1.7755,17400000.0
2009-06-22 23:59:00,1.77555,1.77555,1.7753,1.7755,19800000.0
2009-06-23 00:00:00,1.77515,1.7755,1.7751,1.77545,14600000.0
2009-06-23 00:01:00,1.7754,1.7754,1.7749,1.77495,21200000.0
2009-06-23 00:02:00,1.775,1.77505,1.7748,1.775,20000000.0
2009-06-23 00:03:00,1.77505,1.7751,1.77495,1.7751,6000000.0
2009-06-23 00:04:00,1.77515,1.77515,1.7751,1.77515,6000000.0
2009-06-23 00:05:00,1.7751,1.7751,1.775,1.77505,4000000.0
2009-06-23 00:06:00,1.77505,1.7751,1.7749,1.7749,21000000.0
2009-06-23 00:07:00,1.7749,1.77495,1.77475,1.7748,10600000.0
2009-06-23 00:08:00,1.77435,1.7746,1.77403,1.77439,383400000.0
2009-06-23 00:09:00,1.77465,1.77485,1.7746,1.7748,8600000.0
2009-06-23 00:10:00,1.7748,1.7748,1.77465,1.7747,5600000.0
2009-06-23 00:11:00,1.77455,1.77475,1.77445,1.7745,20800000.0
2009-06-23 00:12:00,1.77455,1.77475,1.77455,1.77475,18200000.0
2009-06-23 00:13:00,1.7748,1.77495,1.7747,1.7749,30600000.0
2009-06-23 00:14:00,1.7749,1.775,1.7749,1.775,20600000.0
2009-06-23 00:15:00,1.77495,1.77495,1.77495,1.77495,6200000.0
2009-06-23 00:16:00,1.775,1.7751,1.775,1.77505,11000000.0
2009-06-23 00:17:00,1.77505,1.7751,1.775,1.7751,5000000.0
2009-06-23 00:18:00,1.77482,1.77488,1.77474,1.77477,126200000.0
2009-06-23 00:19:00,1.775,1.775,1.7749,1.775,7200000.0
2009-06-23 00:20:00,1.7749,1.7749,1.7749,1.7749,2400000.0
2009-06-23 00:21:00,1.7749,1.77495,1.77485,1.7749,14400000.0
2009-06-23 00:22:00,1.77485,1.7749,1.77485,1.7749,4400000.0
2009-06-23 00:23:00,1.77485,1.775,1.7748,1.775,14800000.0
2009-06-23 00:24:00,1.775,1.77555,1.7749,1.77555,38400000.0
2009-06-23 00:25:00,1.77555,1.77575,1.77515,1.7752,40800000.0
2009-06-23 00:26:00,1.77515,1.7752,1.7751,1.7751,15200000.0
2009-06-23 00:27:00,1.77515,1.77515,1.7751,1.7751,3000000.0
2009-06-23 00:28:00,1.77515,1.77515,1.77505,1.7751,3000000.0
2009-06-23 00:29:00,1.77505,1.7751,1.775,1.7751,5000000.0
2009-06-23 00:30:00,1.77505,1.7753,1.77485,1.7749,75000000.0
2009-06-23 00:31:00,1.7749,1.775,1.77485,1.7749,12200000.0
2009-06-23 00:32:00,1.77495,1.77495,1.77495,1.77495,23800000.0
2009-06-23 00:33:00,1.77495,1.77495,1.77495,1.77495,15600000.0
2009-06-23 00:34:00,1.77465,1.7747,1.77462,1.77468,109600000.0
2009-06-23 00:35:00,1.77495,1.77495,1.77495,1.77495,29200000.0
2009-06-23 00:36:00,1.77505,1.77505,1.77495,1.77495,4600000.0
2009-06-23 00:37:00,1.77505,1.77505,1.77505,1.77505,1000000.0
2009-06-23 00:38:00,1.77458,1.77466,1.77435,1.77435,234800000.0
2009-06-23 00:39:00,1.7751,1.7751,1.77505,1.77505,6600000.0
2009-06-23 00:40:00,1.77515,1.77515,1.77505,1.7751,30600000.0
2009-06-23 00:41:00,1.77505,1.7753,1.7749,1.7749,54200000.0
2009-06-23 00:42:00,1.7749,1.77505,1.7749,1.7749,33600000.0
2009-06-23 00:43:00,1.77495,1.775,1.7746,1.77465,21200000.0
2009-06-23 00:44:00,1.7746,1.7746,1.7746,1.7746,1000000.0
2009-06-23 00:45:00,1.77465,1.77465,1.77455,1.77465,7000000.0
2009-06-23 00:46:00,1.7746,1.7747,1.7746,1.7747,3000000.0
2009-06-23 00:47:00,1.77465,1.7748,1.7746,1.77475,7000000.0
2009-06-23 00:48:00,1.77475,1.7748,1.77475,1.77475,8000000.0
2009-06-23 00:49:00,1.7747,1.77475,1.7747,1.77475,3000000.0
2009-06-23 00:50:00,1.7748,1.77485,1.77475,1.77475,7000000.0
2009-06-23 00:51:00,1.7747,1.7749,1.7747,1.7749,10000000.0
2009-06-23 00:52:00,1.77495,1.775,1.7747,1.7747,18000000.0
2009-06-23 00:53:00,1.77475,1.77475,1.7746,1.7746,8000000.0
2009-06-23 00:54:00,1.7745,1.7745,1.7745,1.7745,9200000.0
2009-06-23 00:55:00,1.77445,1.77455,1.7744,1.77455,32200000.0
2009-06-23 00:56:00,1.77445,1.77475,1.77445,1.77475,10800000.0
2009-06-23 00:57:00,1.77475,1.77545,1.7746,1.7753,148200000.0
2009-06-23 00:58:00,1.7752,1.77545,1.77515,1.77545,125800000.0
2009-06-23 00:59:00,1.77545,1.7755,1.77505,1.7752,74400000.0
2009-06-23 01:00:00,1.7753,1.7755,1.7747,1.7751,372400000.0
2009-06-23 01:01:00,1.77515,1.77565,1.7751,1.77565,188200000.0
2009-06-23 01:02:00,1.77575,1.7758,1.77565,1.7757,54000000.0
2009-06-23 01:03:00,1.7757,1.77585,1.77565,1.77565,55600000.0
2009-06-23 01:04:00,1.77565,1.7757,1.7756,1.7756,30400000.0
2009-06-23 01:05:00,1.7757,1.7757,1.77525,1.7755,59400000.0
2009-06-23 01:06:00,1.7755,1.7755,1.77535,1.7754,124800000.0
2009-06-23 01:07:00,1.7754,1.77545,1.77535,1.77545,41800000.0
2009-06-23 01:08:00,1.77545,1.77545,1.7752,1.7752,68400000.0
2009-06-23 01:09:00,1.7754,1.7754,1.77475,1.77515,74200000.0
2009-06-23 01:10:00,1.77515,1.7752,1.77515,1.7752,9000000.0
2009-06-23 01:11:00,1.7752,1.7752,1.7751,1.7752,37400000.0
2009-06-23 01:12:00,1.7752,1.7752,1.775,1.77505,67800000.0
2009-06-23 01:13:00,1.7751,1.7752,1.7748,1.77485,107600000.0
2009-06-23 01:14:00,1.77485,1.77485,1.7747,1.77475,77400000.0
2009-06-23 01:15:00,1.77475,1.77475,1.7739,1.7739,161400000.0
2009-06-23 01:16:00,1.77395,1.774,1.7735,1.77355,160800000.0
2009-06-23 01:17:00,1.77355,1.774,1.77305,1.774,375400000.0
2009-06-23 01:18:00,1.7736,1.77385,1.77355,1.77355,121200000.0
2009-06-23 01:19:00,1.77365,1.7737,1.7734,1.77355,123800000.0
2009-06-23 01:20:00,1.7736,1.7736,1.77345,1.77345,82600000.0
2009-06-23 01:21:00,1.7735,1.77385,1.77345,1.77385,70200000.0
2009-06-23 01:22:00,1.77385,1.7742,1.7736,1.7737,183600000.0
2009-06-23 01:23:00,1.77375,1.7738,1.77365,1.7737,50000000.0
2009-06-23 01:24:00,1.7738,1.7738,1.7736,1.7736,59000000.0
2009-06-23 01:25:00,1.77375,1.7739,1.7737,1.7737,47000000.0
2009-06-23 01:26:00,1.7737,1.77395,1.7737,1.7738,68400000.0
2009-06-23 01:27:00,1.7738,1.7738,1.7734,1.7734,112000000.0
2009-06-23 01:28:00,1.7734,1.7736,1.77335,1.7736,184800000.0
2009-06-23 01:29:00,1.77355,1.77355,1.7735,1.77355,11200000.0
2009-06-23 01:30:00,1.7736,1.7736,1.7735,1.7735,30800000.0
2009-06-23 01:31:00,1.7735,1.7737,1.7729,1.7729,153000000.0
2009-06-23 01:32:00,1.773,1.7734,1.77285,1.77325,279000000.0
2009-06-23 01:33:00,1.77315,1.77325,1.77305,1.77305,72000000.0
2009-06-23 01:34:00,1.77305,1.77365,1.7729,1.77365,154400000.0
2009-06-23 01:35:00,1.77365,1.77385,1.77365,1.77365,96800000.0
2009-06-23 01:36:00,1.77365,1.7738,1.7733,1.7736,180800000.0
2009-06-23 01:37:00,1.7736,1.77385,1.77345,1.77355,133800000.0
2009-06-23 01:38:00,1.77355,1.7736,1.77325,1.7734,114200000.0
2009-06-23 01:39:00,1.77345,1.77355,1.77335,1.7734,104800000.0
2009-06-23 01:40:00,1.7734,1.77355,1.77325,1.77345,150000000.0
2009-06-23 01:41:00,1.77345,1.77365,1.7734,1.77355,197200000.0
2009-06-23 01:42:00,1.7735,1.7736,1.77305,1.7733,209600000.0
2009-06-23 01:43:00,1.7733,1.77345,1.7733,1.7734,88000000.0
2009-06-23 01:44:00,1.77345,1.77355,1.7733,1.77335,139200000.0
2009-06-23 01:45:00,1.77335,1.77355,1.7733,1.7735,123000000.0
2009-06-23 01:46:00,1.7734,1.77345,1.77335,1.7734,68200000.0
2009-06-23 01:47:00,1.7734,1.7735,1.77335,1.7734,59200000.0
2009-06-23 01:48:00,1.7734,1.77405,1.7734,1.7738,221400000.0
2009-06-23 01:49:00,1.77375,1.7738,1.77345,1.7736,135800000.0
2009-06-23 01:50:00,1.77355,1.7737,1.7733,1.7736,236000000.0
2009-06-23 01:51:00,1.77365,1.7739,1.7735,1.7738,216000000.0
2009-06-23 01:52:00,1.7738,1.7739,1.7734,1.7736,214600000.0
2009-06-23 01:53:00,1.7736,1.7737,1.7735,1.77365,139200000.0
2009-06-23 01:54:00,1.77365,1.7737,1.7735,1.77365,109400000.0
2009-06-23 01:55:00,1.77365,1.77385,1.7736,1.7737,141400000.0
2009-06-23 01:56:00,1.7736,1.77365,1.7736,1.7736,74200000.0
2009-06-23 01:57:00,1.7736,1.7737,1.7735,1.7736,74600000.0
2009-06-23 01:58:00,1.7736,1.7736,1.77335,1.77345,110400000.0
2009-06-23 01:59:00,1.7734,1.7739,1.7733,1.7733,128400000.0
2009-06-23 02:00:00,1.7732,1.7732,1.7729,1.77305,182600000.0
2009-06-23 02:01:00,1.77305,1.7733,1.77305,1.77325,201200000.0
2009-06-23 02:02:00,1.77335,1.77345,1.7732,1.77345,187800000.0
2009-06-23 02:03:00,1.7734,1.7735,1.7733,1.77335,162400000.0
2009-06-23 02:04:00,1.77345,1.77365,1.7733,1.77365,115800000.0
2009-06-23 02:05:00,1.77365,1.77375,1.77325,1.7735,258200000.0
2009-06-23 02:06:00,1.77355,1.77375,1.77295,1.77295,234800000.0
2009-06-23 02:07:00,1.77305,1.77415,1.77305,1.77415,270800000.0
2009-06-23 02:08:00,1.7741,1.7746,1.7741,1.77445,347400000.0
2009-06-23 02:09:00,1.77445,1.7747,1.773,1.77355,447400000.0
2009-06-23 02:10:00,1.7738,1.7741,1.7737,1.774,237800000.0
2009-06-23 02:11:00,1.774,1.77435,1.774,1.7743,158600000.0
2009-06-23 02:12:00,1.7743,1.7744,1.7742,1.7744,58200000.0
2009-06-23 02:13:00,1.77435,1.7744,1.7743,1.7744,36400000.0
2009-06-23 02:14:00,1.7745,1.7745,1.7738,1.77395,191000000.0
2009-06-23 02:15:00,1.77395,1.77415,1.77385,1.7739,74000000.0
2009-06-23 02:16:00,1.7739,1.77415,1.7739,1.7741,149400000.0
2009-06-23 02:17:00,1.77405,1.77425,1.77405,1.77425,149400000.0
2009-06-23 02:18:00,1.77425,1.77425,1.774,1.7742,95000000.0
2009-06-23 02:19:00,1.7741,1.7741,1.77365,1.7739,129400000.0
2009-06-23 02:20:00,1.7739,1.774,1.77345,1.7736,224400000.0
2009-06-23 02:21:00,1.7736,1.77365,1.7734,1.7734,188200000.0
2009-06-23 02:22:00,1.77345,1.77365,1.7734,1.77365,182200000.0
2009-06-23 02:23:00,1.77365,1.77365,1.7734,1.7735,73800000.0
2009-06-23 02:24:00,1.7734,1.77365,1.77335,1.7734,170400000.0
2009-06-23 02:25:00,1.77345,1.77375,1.77335,1.77365,191000000.0
2009-06-23 02:26:00,1.7737,1.77375,1.77355,1.7737,180800000.0
2009-06-23 02:27:00,1.7737,1.77395,1.7736,1.77395,206800000.0
2009-06-23 02:28:00,1.77375,1.774,1.7735,1.77385,285200000.0
2009-06-23 02:29:00,1.774,1.7743,1.77385,1.77415,213000000.0
2009-06-23 02:30:00,1.77415,1.7742,1.774,1.77415,150000000.0
2009-06-23 02:31:00,1.77415,1.77465,1.77415,1.77455,156800000.0
2009-06-23 02:32:00,1.77455,1.77455,1.7742,1.7743,92800000.0
2009-06-23 02:33:00,1.77425,1.7745,1.7741,1.7742,225000000.0
2009-06-23 02:34:00,1.7742,1.77435,1.77365,1.77395,304600000.0
2009-06-23 02:35:00,1.7739,1.7739,1.7737,1.77375,139600000.0
2009-06-23 02:36:00,1.77375,1.7739,1.77355,1.7738,305600000.0
2009-06-23 02:37:00,1.77385,1.7741,1.77365,1.7739,172800000.0
2009-06-23 02:38:00,1.77385,1.7741,1.7737,1.7741,108200000.0
2009-06-23 02:39:00,1.77405,1.7741,1.7736,1.7739,179400000.0
2009-06-23 02:40:00,1.77385,1.77395,1.77365,1.77385,255600000.0
2009-06-23 02:41:00,1.77385,1.77385,1.77345,1.77345,143200000.0
2009-06-23 02:42:00,1.7736,1.7736,1.77325,1.7735,186000000.0
2009-06-23 02:43:00,1.7735,1.77415,1.7735,1.77415,94600000.0
2009-06-23 02:44:00,1.77415,1.7743,1.77385,1.7741,230200000.0
2009-06-23 02:45:00,1.7741,1.7741,1.77385,1.77385,93800000.0
2009-06-23 02:46:00,1.77385,1.77435,1.7736,1.77435,187800000.0
2009-06-23 02:47:00,1.77435,1.77435,1.77415,1.7742,57200000.0
2009-06-23 02:48:00,1.7742,1.77425,1.7742,1.77425,27600000.0
2009-06-23 02:49:00,1.7743,1.7743,1.77415,1.77415,42000000.0
2009-06-23 02:50:00,1.77415,1.7742,1.7741,1.7742,29000000.0
2009-06-23 02:51:00,1.77415,1.7745,1.7741,1.77445,294000000.0
2009-06-23 02:52:00,1.77435,1.77445,1.77425,1.77435,51600000.0
2009-06-23 02:53:00,1.7745,1.77465,1.7745,1.7746,94400000.0
2009-06-23 02:54:00,1.7746,1.7746,1.77435,1.77445,217400000.0
2009-06-23 02:55:00,1.7741,1.7745,1.774,1.77435,320000000.0
2009-06-23 02:56:00,1.77435,1.7745,1.7743,1.77445,194600000.0
2009-06-23 02:57:00,1.77445,1.77455,1.77425,1.77445,214600000.0
2009-06-23 02:58:00,1.77435,1.77445,1.77395,1.77415,374800000.0
2009-06-23 02:59:00,1.7741,1.77425,1.77405,1.77425,326600000.0
2009-06-23 03:00:00,1.77425,1.77445,1.7739,1.77435,344200000.0
2009-06-23 03:01:00,1.77425,1.77435,1.77405,1.77405,231000000.0
2009-06-23 03:02:00,1.77405,1.7742,1.7736,1.7737,299400000.0
2009-06-23 03:03:00,1.7737,1.7737,1.7733,1.7733,129600000.0
2009-06-23 03:04:00,1.7733,1.77355,1.7733,1.7733,143000000.0
2009-06-23 03:05:00,1.7733,1.7735,1.7731,1.7733,172400000.0
2009-06-23 03:06:00,1.7731,1.7733,1.7726,1.7731,277400000.0
2009-06-23 03:07:00,1.7731,1.7731,1.77205,1.7724,214400000.0
2009-06-23 03:08:00,1.7724,1.77255,1.7723,1.7725,208200000.0
2009-06-23 03:09:00,1.7725,1.7729,1.7725,1.77285,158400000.0
2009-06-23 03:10:00,1.77275,1.7728,1.77245,1.77265,209600000.0
2009-06-23 03:11:00,1.7727,1.7727,1.77235,1.77265,121000000.0
2009-06-23 03:12:00,1.77255,1.7728,1.77245,1.77275,62800000.0
2009-06-23 03:13:00,1.77275,1.77285,1.77275,1.7728,50600000.0
2009-06-23 03:14:00,1.7727,1.7729,1.77265,1.77285,84800000.0
2009-06-23 03:15:00,1.7728,1.77285,1.7727,1.7727,28600000.0
2009-06-23 03:16:00,1.77265,1.7729,1.7726,1.7729,217800000.0
2009-06-23 03:17:00,1.7729,1.7729,1.77265,1.77265,21000000.0
2009-06-23 03:18:00,1.77265,1.77275,1.7726,1.77275,100400000.0
2009-06-23 03:19:00,1.77275,1.7728,1.7721,1.7723,210200000.0
2009-06-23 03:20:00,1.7723,1.77235,1.7721,1.77225,84200000.0
2009-06-23 03:21:00,1.77225,1.7724,1.772,1.7723,219800000.0
2009-06-23 03:22:00,1.7723,1.77235,1.7719,1.7722,179800000.0
2009-06-23 03:23:00,1.7722,1.7726,1.7722,1.77255,190600000.0
2009-06-23 03:24:00,1.77255,1.77265,1.7724,1.7725,153800000.0
2009-06-23 03:25:00,1.7725,1.7725,1.77225,1.77225,112400000.0
2009-06-23 03:26:00,1.7722,1.7724,1.7722,1.77235,93600000.0
2009-06-23 03:27:00,1.7724,1.77245,1.77235,1.7724,53600000.0
2009-06-23 03:28:00,1.7724,1.77245,1.77225,1.77245,124400000.0
2009-06-23 03:29:00,1.7725,1.773,1.7725,1.773,136000000.0
2009-06-23 03:30:00,1.773,1.77315,1.77265,1.77275,257600000.0
2009-06-23 03:31:00,1.7727,1.77305,1.7726,1.773,165800000.0
2009-06-23 03:32:00,1.77305,1.77305,1.773,1.773,8400000.0
2009-06-23 03:33:00,1.773,1.77305,1.77285,1.77285,57000000.0
2009-06-23 03:34:00,1.77285,1.7729,1.77265,1.77285,79400000.0
2009-06-23 03:35:00,1.7727,1.77285,1.7726,1.7726,63200000.0
2009-06-23 03:36:00,1.7726,1.7727,1.77245,1.77245,64800000.0
2009-06-23 03:37:00,1.77245,1.7725,1.77195,1.77195,215600000.0
2009-06-23 03:38:00,1.77205,1.7721,1.77125,1.77155,205200000.0
2009-06-23 03:39:00,1.77155,1.772,1.77125,1.772,193800000.0
2009-06-23 03:40:00,1.772,1.772,1.77165,1.7719,292000000.0
2009-06-23 03:41:00,1.7719,1.77195,1.77175,1.7719,131600000.0
2009-06-23 03:42:00,1.77195,1.7721,1.7717,1.77195,172200000.0
2009-06-23 03:43:00,1.7719,1.77245,1.77185,1.7724,328800000.0
2009-06-23 03:44:00,1.7724,1.7724,1.7721,1.7721,116600000.0
2009-06-23 03:45:00,1.7722,1.7722,1.7716,1.772,238200000.0
2009-06-23 03:46:00,1.77205,1.77245,1.772,1.77235,73800000.0
2009-06-23 03:47:00,1.77235,1.77245,1.77235,1.7724,50400000.0
2009-06-23 03:48:00,1.7724,1.7732,1.7724,1.77315,433600000.0
2009-06-23 03:49:00,1.7733,1.77355,1.77255,1.7727,302800000.0
2009-06-23 03:50:00,1.7727,1.77295,1.77215,1.77245,371000000.0
2009-06-23 03:51:00,1.77245,1.7726,1.7722,1.7722,378200000.0
2009-06-23 03:52:00,1.77215,1.77215,1.7715,1.77155,479000000.0
2009-06-23 03:53:00,1.77155,1.77185,1.77155,1.77165,253600000.0
2009-06-23 03:54:00,1.7719,1.772,1.77155,1.7717,281000001.0
2009-06-23 03:55:00,1.7717,1.7719,1.77155,1.77185,126800000.0
2009-06-23 03:56:00,1.7718,1.7718,1.7713,1.77135,158600000.0
2009-06-23 03:57:00,1.77135,1.772,1.77115,1.7716,184400000.0
2009-06-23 03:58:00,1.7717,1.77175,1.77155,1.7716,72800000.0
2009-06-23 03:59:00,1.77165,1.77165,1.7716,1.7716,22400000.0
2009-06-23 04:00:00,1.77175,1.77175,1.7717,1.77175,21200000.0
2009-06-23 04:01:00,1.77175,1.77175,1.7717,1.77175,16200000.0
2009-06-23 04:02:00,1.77175,1.77175,1.7713,1.77135,208600000.0
2009-06-23 04:03:00,1.77135,1.7715,1.7711,1.7712,192400000.0
2009-06-23 04:04:00,1.7712,1.77135,1.7712,1.77125,82400000.0
2009-06-23 04:05:00,1.77125,1.7713,1.77105,1.77115,219200000.0
2009-06-23 04:06:00,1.77115,1.77155,1.77115,1.77155,104800000.0
2009-06-23 04:07:00,1.77155,1.77185,1.7713,1.77175,158200000.0
2009-06-23 04:08:00,1.77175,1.77175,1.7715,1.7715,175800000.0
2009-06-23 04:09:00,1.7717,1.77205,1.7714,1.7714,343400000.0
2009-06-23 04:10:00,1.7714,1.7717,1.7714,1.77155,123000000.0
2009-06-23 04:11:00,1.77155,1.7716,1.7711,1.77115,178000000.0
2009-06-23 04:12:00,1.7711,1.77145,1.77105,1.7713,138200000.0
2009-06-23 04:13:00,1.7713,1.7715,1.77125,1.7713,326600000.0
2009-06-23 04:14:00,1.77135,1.77145,1.77125,1.7713,152000000.0
2009-06-23 04:15:00,1.77135,1.7715,1.77125,1.7714,108400000.0
2009-06-23 04:16:00,1.77145,1.7716,1.7711,1.7712,170800000.0
2009-06-23 04:17:00,1.7713,1.7714,1.7711,1.7711,137000000.0
2009-06-23 04:18:00,1.77115,1.77115,1.77105,1.7711,85400000.0
2009-06-23 04:19:00,1.77105,1.7711,1.7709,1.7711,122000000.0
2009-06-23 04:20:00,1.7711,1.7712,1.77065,1.77115,293600000.0
2009-06-23 04:21:00,1.7711,1.7713,1.771,1.7712,91400000.0
2009-06-23 04:22:00,1.7712,1.7717,1.7712,1.77135,156200000.0
2009-06-23 04:23:00,1.77135,1.77145,1.77115,1.7713,276400000.0
2009-06-23 04:24:00,1.77125,1.77135,1.7711,1.7712,155600000.0
2009-06-23 04:25:00,1.77125,1.7714,1.7712,1.7714,106600000.0
2009-06-23 04:26:00,1.7714,1.7716,1.7701,1.77045,424400000.0
2009-06-23 04:27:00,1.77045,1.77085,1.7701,1.7705,372600000.0
2009-06-23 04:28:00,1.77055,1.77075,1.77045,1.77065,233200000.0
2009-06-23 04:29:00,1.7707,1.77115,1.77055,1.7706,292200000.0
2009-06-23 04:30:00,1.77055,1.7709,1.77025,1.7706,247800000.0
2009-06-23 04:31:00,1.7706,1.7706,1.7699,1.7702,389600000.0
2009-06-23 04:32:00,1.7702,1.7705,1.7699,1.77045,259600000.0
2009-06-23 04:33:00,1.77045,1.77055,1.7701,1.7701,273400000.0
2009-06-23 04:34:00,1.7702,1.7702,1.76955,1.7698,223200000.0
2009-06-23 04:35:00,1.7698,1.7698,1.76945,1.76955,192800000.0
2009-06-23 04:36:00,1.7696,1.7698,1.7694,1.7696,287000000.0
2009-06-23 04:37:00,1.76955,1.76985,1.7695,1.76955,166600000.0
2009-06-23 04:38:00,1.76955,1.76965,1.76925,1.76955,293200000.0
2009-06-23 04:39:00,1.76955,1.7698,1.76915,1.76935,188600000.0
2009-06-23 04:40:00,1.7694,1.7697,1.76885,1.76895,372600000.0
2009-06-23 04:41:00,1.76905,1.7694,1.76895,1.76915,292600000.0
2009-06-23 04:42:00,1.7692,1.76925,1.769,1.76925,126800000.0
2009-06-23 04:43:00,1.7693,1.7693,1.76875,1.7691,196800000.0
2009-06-23 04:44:00,1.7691,1.76915,1.76905,1.76905,95200000.0
2009-06-23 04:45:00,1.76905,1.76905,1.76875,1.76905,211600000.0
2009-06-23 04:46:00,1.76905,1.7693,1.7688,1.76905,144600000.0
2009-06-23 04:47:00,1.769,1.76955,1.76895,1.76925,276600000.0
2009-06-23 04:48:00,1.76925,1.7694,1.76915,1.7693,208600000.0
2009-06-23 04:49:00,1.7693,1.7693,1.76875,1.76895,170000000.0
2009-06-23 04:50:00,1.76895,1.7693,1.76895,1.7693,133200000.0
2009-06-23 04:51:00,1.76935,1.7694,1.76905,1.76915,215400000.0
2009-06-23 04:52:00,1.76915,1.76915,1.76885,1.769,151600000.0
2009-06-23 04:53:00,1.769,1.76925,1.769,1.7692,86600000.0
2009-06-23 04:54:00,1.7691,1.76925,1.769,1.7691,158200000.0
2009-06-23 04:55:00,1.76915,1.76935,1.7691,1.76935,139800000.0
2009-06-23 04:56:00,1.76935,1.76935,1.76915,1.7692,107800000.0
2009-06-23 04:57:00,1.76915,1.76935,1.76905,1.76915,156000000.0
2009-06-23 04:58:00,1.76915,1.7694,1.76895,1.76895,176200000.0
2009-06-23 04:59:00,1.769,1.76905,1.76885,1.7689,173800000.0
2009-06-23 05:00:00,1.7689,1.76905,1.7688,1.76895,184600000.0
2009-06-23 05:01:00,1.76895,1.76895,1.7687,1.7688,212400000.0
2009-06-23 05:02:00,1.76875,1.769,1.7687,1.76895,162200000.0
2009-06-23 05:03:00,1.76905,1.76905,1.7689,1.769,99400000.0
2009-06-23 05:04:00,1.769,1.7691,1.76885,1.76895,186000000.0
2009-06-23 05:05:00,1.76895,1.769,1.7689,1.769,41400000.0
2009-06-23 05:06:00,1.7691,1.7691,1.76865,1.7687,151400000.0
2009-06-23 05:07:00,1.76885,1.7689,1.76855,1.7686,133400000.0
2009-06-23 05:08:00,1.7686,1.7688,1.7686,1.7687,83800000.0
2009-06-23 05:09:00,1.7687,1.769,1.7687,1.76885,294800000.0
2009-06-23 05:10:00,1.7688,1.76905,1.76865,1.76895,148600000.0
2009-06-23 05:11:00,1.769,1.7691,1.76865,1.7688,232000000.0
2009-06-23 05:12:00,1.7689,1.76895,1.7688,1.76885,141600000.0
2009-06-23 05:13:00,1.76885,1.76925,1.76885,1.76925,216600000.0
2009-06-23 05:14:00,1.76925,1.77015,1.7691,1.7701,243600000.0
2009-06-23 05:15:00,1.7701,1.7701,1.76995,1.76995,86800000.0
2009-06-23 05:16:00,1.76995,1.77005,1.7696,1.7697,175400000.0
2009-06-23 05:17:00,1.76965,1.7698,1.7696,1.76965,207000000.0
2009-06-23 05:18:00,1.7696,1.7698,1.76955,1.7697,158800000.0
2009-06-23 05:19:00,1.7697,1.7701,1.7695,1.76995,197000000.0
2009-06-23 05:20:00,1.76995,1.7704,1.76995,1.77035,107600000.0
2009-06-23 05:21:00,1.77035,1.7706,1.77025,1.77025,127200000.0
2009-06-23 05:22:00,1.7703,1.77035,1.77005,1.7701,90400000.0
2009-06-23 05:23:00,1.77015,1.7703,1.7697,1.76985,108800000.0
2009-06-23 05:24:00,1.76985,1.77045,1.76975,1.7699,195400000.0
2009-06-23 05:25:00,1.76985,1.77,1.76985,1.77,66400000.0
2009-06-23 05:26:00,1.77,1.7704,1.77,1.77005,204200000.0
2009-06-23 05:27:00,1.77,1.77,1.7695,1.7699,143000000.0
2009-06-23 05:28:00,1.7699,1.77045,1.7699,1.77035,179400000.0
2009-06-23 05:29:00,1.77035,1.77055,1.7702,1.7703,137800000.0
2009-06-23 05:30:00,1.7702,1.77035,1.77,1.77005,236200000.0
2009-06-23 05:31:00,1.77005,1.7709,1.7699,1.7706,253800000.0
2009-06-23 05:32:00,1.77065,1.77185,1.7705,1.771,327800000.0
2009-06-23 05:33:00,1.7711,1.7721,1.7709,1.77175,316400000.0
2009-06-23 05:34:00,1.7718,1.77275,1.77175,1.7724,252200000.0
2009-06-23 05:35:00,1.7724,1.7725,1.77185,1.772,255400000.0
2009-06-23 05:36:00,1.7719,1.7725,1.7718,1.7722,337800000.0
2009-06-23 05:37:00,1.77225,1.77235,1.77215,1.7723,110600000.0
2009-06-23 05:38:00,1.77235,1.7726,1.77225,1.7725,101000000.0
2009-06-23 05:39:00,1.77255,1.77255,1.7722,1.7723,123600000.0
2009-06-23 05:40:00,1.7723,1.7723,1.772,1.772,184600000.0
2009-06-23 05:41:00,1.7719,1.7722,1.77185,1.77215,114000000.0
2009-06-23 05:42:00,1.77225,1.77235,1.77205,1.77215,112400000.0
2009-06-23 05:43:00,1.7722,1.7724,1.772,1.77225,182600000.0
2009-06-23 05:44:00,1.7722,1.77235,1.7722,1.77225,79600000.0
2009-06-23 05:45:00,1.77225,1.77225,1.77195,1.77205,206000000.0
2009-06-23 05:46:00,1.77205,1.77225,1.7719,1.7722,132400000.0
2009-06-23 05:47:00,1.7722,1.77295,1.77175,1.77295,367200000.0
2009-06-23 05:48:00,1.773,1.77345,1.77265,1.773,357200000.0
2009-06-23 05:49:00,1.7728,1.7731,1.7725,1.77285,417000000.0
2009-06-23 05:50:00,1.7729,1.7731,1.7728,1.77305,169400000.0
2009-06-23 05:51:00,1.77315,1.77315,1.7729,1.7731,106000000.0
2009-06-23 05:52:00,1.7731,1.7734,1.77295,1.7732,199400000.0
2009-06-23 05:53:00,1.7732,1.77345,1.77265,1.77285,160400000.0
2009-06-23 05:54:00,1.7728,1.7732,1.7728,1.77295,208800000.0
2009-06-23 05:55:00,1.773,1.77305,1.77265,1.77275,127200000.0
2009-06-23 05:56:00,1.77275,1.77285,1.77275,1.7728,105400000.0
2009-06-23 05:57:00,1.7728,1.77295,1.7727,1.7728,141200000.0
2009-06-23 05:58:00,1.7725,1.77255,1.7724,1.77245,91000000.0
2009-06-23 05:59:00,1.7724,1.77255,1.77235,1.77245,150800000.0
2009-06-23 06:00:00,1.77245,1.77255,1.7724,1.77255,87800000.0
2009-06-23 06:01:00,1.77255,1.77275,1.77245,1.77275,200000000.0
2009-06-23 06:02:00,1.7727,1.77295,1.7727,1.7728,105200000.0
2009-06-23 06:03:00,1.7727,1.7728,1.7726,1.77275,111200000.0
2009-06-23 06:04:00,1.7727,1.7727,1.77235,1.77245,44400000.0
2009-06-23 06:05:00,1.77245,1.7728,1.77225,1.77275,182000000.0
2009-06-23 06:06:00,1.7728,1.77285,1.7725,1.7728,173400000.0
2009-06-23 06:07:00,1.77285,1.7732,1.7727,1.7729,205600000.0
2009-06-23 06:08:00,1.7729,1.7729,1.7727,1.7728,130000000.0
2009-06-23 06:09:00,1.77285,1.77285,1.77255,1.7727,176400000.0
2009-06-23 06:10:00,1.7727,1.7727,1.7724,1.7725,155800000.0
2009-06-23 06:11:00,1.7725,1.77265,1.7725,1.77265,117000000.0
2009-06-23 06:12:00,1.7728,1.77295,1.7725,1.7725,380600000.0
2009-06-23 06:13:00,1.7725,1.7725,1.7719,1.772,129800000.0
2009-06-23 06:14:00,1.77205,1.7723,1.77185,1.77225,160400000.0
2009-06-23 06:15:00,1.7723,1.7727,1.77215,1.77225,217200000.0
2009-06-23 06:16:00,1.77225,1.7724,1.7719,1.7723,213600000.0
2009-06-23 06:17:00,1.7723,1.7723,1.7717,1.7718,208800000.0
2009-06-23 06:18:00,1.7718,1.772,1.77165,1.77195,239600000.0
2009-06-23 06:19:00,1.77195,1.7721,1.77175,1.77195,156200000.0
2009-06-23 06:20:00,1.772,1.772,1.77145,1.7719,306000000.0
2009-06-23 06:21:00,1.77185,1.77195,1.7718,1.7718,49800000.0
2009-06-23 06:22:00,1.77175,1.7719,1.7717,1.7719,78400000.0
2009-06-23 06:23:00,1.7718,1.77205,1.7718,1.77195,133800000.0
2009-06-23 06:24:00,1.7719,1.77195,1.7717,1.7717,131000000.0
2009-06-23 06:25:00,1.77175,1.7718,1.7717,1.77175,126200000.0
2009-06-23 06:26:00,1.77175,1.77225,1.77175,1.77195,183600000.0
2009-06-23 06:27:00,1.772,1.77205,1.7719,1.77195,50200000.0
2009-06-23 06:28:00,1.772,1.7722,1.77175,1.77205,221400000.0
2009-06-23 06:29:00,1.77205,1.7726,1.77205,1.77245,237600000.0
2009-06-23 06:30:00,1.77255,1.77275,1.77225,1.77235,231400000.0
2009-06-23 06:31:00,1.7724,1.77255,1.77235,1.77255,159000000.0
2009-06-23 06:32:00,1.7725,1.77295,1.77245,1.77275,178000000.0
2009-06-23 06:33:00,1.77275,1.7728,1.77215,1.77265,154800000.0
2009-06-23 06:34:00,1.77265,1.7728,1.77265,1.77275,109800000.0
2009-06-23 06:35:00,1.7728,1.77285,1.7727,1.7727,67200000.0
2009-06-23 06:36:00,1.77275,1.77275,1.7723,1.7723,81400000.0
2009-06-23 06:37:00,1.77235,1.77235,1.77195,1.77205,254000000.0
2009-06-23 06:38:00,1.7723,1.7724,1.7723,1.7724,69800000.0
2009-06-23 06:39:00,1.7724,1.7727,1.77235,1.7727,134400000.0
2009-06-23 06:40:00,1.7726,1.77265,1.7726,1.77265,134400000.0
2009-06-23 06:41:00,1.7727,1.7727,1.77225,1.77225,119400000.0
2009-06-23 06:42:00,1.7723,1.77255,1.7723,1.77255,59200000.0
2009-06-23 06:43:00,1.7726,1.7727,1.7726,1.77265,34200000.0
2009-06-23 06:44:00,1.77265,1.77265,1.77265,1.77265,45600000.0
2009-06-23 06:45:00,1.77265,1.77265,1.77255,1.7726,85200000.0
2009-06-23 06:46:00,1.7726,1.7726,1.77245,1.77255,78200000.0
2009-06-23 06:47:00,1.77255,1.77255,1.77235,1.77235,85600000.0
2009-06-23 06:48:00,1.77245,1.7725,1.772,1.772,44600000.0
2009-06-23 06:49:00,1.7721,1.77235,1.772,1.77235,113600000.0
2009-06-23 06:50:00,1.77215,1.77245,1.77215,1.77245,82400000.0
2009-06-23 06:51:00,1.77245,1.77245,1.7723,1.77235,85200000.0
2009-06-23 06:52:00,1.77235,1.7724,1.77235,1.7724,33200000.0
2009-06-23 06:53:00,1.7724,1.7729,1.7724,1.7729,116200000.0
2009-06-23 06:54:00,1.7729,1.7729,1.7727,1.77275,56800000.0
2009-06-23 06:55:00,1.77275,1.77285,1.7727,1.77275,43000000.0
2009-06-23 06:56:00,1.7727,1.77275,1.7727,1.7727,38800000.0
2009-06-23 06:57:00,1.77265,1.77265,1.77255,1.77255,49600000.0
2009-06-23 06:58:00,1.77255,1.77285,1.77255,1.77285,42000000.0
2009-06-23 06:59:00,1.77285,1.77285,1.77285,1.77285,16800000.0
2009-06-23 07:00:00,1.7729,1.7732,1.77285,1.77305,85600000.0
2009-06-23 07:01:00,1.77305,1.77315,1.7729,1.77305,103600000.0
2009-06-23 07:02:00,1.77305,1.77305,1.773,1.77305,18600000.0
2009-06-23 07:03:00,1.7731,1.7734,1.773,1.7733,210600000.0
2009-06-23 07:04:00,1.7733,1.7736,1.7732,1.7734,255600000.0
2009-06-23 07:05:00,1.7733,1.77335,1.7727,1.7728,275600000.0
2009-06-23 07:06:00,1.7728,1.773,1.7728,1.7728,123200000.0
2009-06-23 07:07:00,1.77285,1.77295,1.7728,1.7728,62400000.0
2009-06-23 07:08:00,1.77285,1.7729,1.77275,1.7729,39200000.0
2009-06-23 07:09:00,1.7729,1.7729,1.77255,1.77265,85800000.0
2009-06-23 07:10:00,1.7726,1.7726,1.77245,1.7725,86800000.0
2009-06-23 07:11:00,1.7726,1.77265,1.7723,1.7723,196000000.0
2009-06-23 07:12:00,1.7723,1.7726,1.7722,1.7724,135200000.0
2009-06-23 07:13:00,1.7725,1.77255,1.77215,1.7723,236000000.0
2009-06-23 07:14:00,1.7723,1.77245,1.7722,1.77225,176200000.0
2009-06-23 07:15:00,1.7723,1.7723,1.77215,1.77215,57400000.0
2009-06-23 07:16:00,1.77215,1.77215,1.772,1.77205,72800000.0
2009-06-23 07:17:00,1.77205,1.773,1.77175,1.77205,273800000.0
2009-06-23 07:18:00,1.7721,1.7723,1.77205,1.77215,115400000.0
2009-06-23 07:19:00,1.77215,1.7725,1.77185,1.77245,195600000.0
2009-06-23 07:20:00,1.7724,1.77265,1.77225,1.77245,148800000.0
2009-06-23 07:21:00,1.77245,1.7725,1.77235,1.7724,117800000.0
2009-06-23 07:22:00,1.77245,1.77245,1.77235,1.77245,36600000.0
2009-06-23 07:23:00,1.77245,1.7725,1.77235,1.77235,142400000.0
2009-06-23 07:24:00,1.7724,1.7724,1.77235,1.7724,49800000.0
2009-06-23 07:25:00,1.7724,1.7727,1.77235,1.7725,94800000.0
2009-06-23 07:26:00,1.7725,1.7727,1.7724,1.77255,107000000.0
2009-06-23 07:27:00,1.77255,1.77255,1.77235,1.77235,61200000.0
2009-06-23 07:28:00,1.77225,1.77255,1.7721,1.7724,113200000.0
2009-06-23 07:29:00,1.7721,1.7725,1.7721,1.7724,126200000.0
2009-06-23 07:30:00,1.7724,1.77245,1.77235,1.77235,101400000.0
2009-06-23 07:31:00,1.7725,1.77255,1.77235,1.77245,81000000.0
2009-06-23 07:32:00,1.7724,1.77255,1.7721,1.7723,226400000.0
2009-06-23 07:33:00,1.7723,1.7725,1.77215,1.77215,212000000.0
2009-06-23 07:34:00,1.77215,1.7722,1.7709,1.7712,352200000.0
2009-06-23 07:35:00,1.7712,1.77135,1.77075,1.771,197000000.0
2009-06-23 07:36:00,1.77095,1.77095,1.77015,1.7702,220600000.0
2009-06-23 07:37:00,1.77025,1.77055,1.77015,1.7704,144200000.0
2009-06-23 07:38:00,1.7704,1.7706,1.7702,1.7706,137800000.0
2009-06-23 07:39:00,1.7705,1.7705,1.77025,1.77045,114600000.0
2009-06-23 07:40:00,1.7704,1.77065,1.7702,1.7702,158600000.0
2009-06-23 07:41:00,1.7702,1.771,1.77005,1.77075,454000000.0
2009-06-23 07:42:00,1.7707,1.7707,1.7703,1.7703,140400000.0
2009-06-23 07:43:00,1.7703,1.77085,1.7702,1.7706,367200000.0
2009-06-23 07:44:00,1.77075,1.7709,1.77065,1.77065,151000000.0
2009-06-23 07:45:00,1.77065,1.77075,1.77065,1.7707,71200000.0
2009-06-23 07:46:00,1.77055,1.77075,1.7701,1.77035,154000000.0
2009-06-23 07:47:00,1.7705,1.77065,1.7688,1.76885,660200000.0
2009-06-23 07:48:00,1.76895,1.7694,1.7687,1.7689,334600000.0
2009-06-23 07:49:00,1.76905,1.76945,1.7688,1.76945,195000000.0
2009-06-23 07:50:00,1.7696,1.7696,1.76935,1.76945,281400000.0
2009-06-23 07:51:00,1.76945,1.7695,1.769,1.76905,243600000.0
2009-06-23 07:52:00,1.76915,1.76955,1.76915,1.7694,289000000.0
2009-06-23 07:53:00,1.7694,1.7696,1.76905,1.76925,312400000.0
2009-06-23 07:54:00,1.76925,1.76945,1.7691,1.7692,279600000.0
2009-06-23 07:55:00,1.7692,1.7694,1.76915,1.76915,196600000.0
2009-06-23 07:56:00,1.7692,1.76945,1.769,1.76945,242400000.0
2009-06-23 07:57:00,1.76945,1.7697,1.7694,1.76945,289200000.0
2009-06-23 07:58:00,1.76945,1.76965,1.76925,1.76945,294400000.0
2009-06-23 07:59:00,1.76945,1.76945,1.7683,1.7685,311200000.0
2009-06-23 08:00:00,1.7685,1.7685,1.7673,1.76755,394200000.0
2009-06-23 08:01:00,1.76765,1.7677,1.7671,1.76715,400200000.0
2009-06-23 08:02:00,1.76725,1.76755,1.7671,1.7674,295000000.0
2009-06-23 08:03:00,1.76745,1.7678,1.76735,1.76775,270600000.0
2009-06-23 08:04:00,1.7677,1.7682,1.76765,1.76775,452000000.0
2009-06-23 08:05:00,1.76775,1.7684,1.7672,1.76825,450600000.0
2009-06-23 08:06:00,1.76835,1.7688,1.7678,1.7681,365200000.0
2009-06-23 08:07:00,1.76815,1.76815,1.76695,1.76715,438600000.0
2009-06-23 08:08:00,1.7671,1.7676,1.76645,1.76685,526400000.0
2009-06-23 08:09:00,1.76685,1.7669,1.76605,1.7664,400800000.0
2009-06-23 08:10:00,1.7664,1.76725,1.7663,1.76695,207200000.0
2009-06-23 08:11:00,1.76695,1.767,1.76635,1.76665,258200000.0
2009-06-23 08:12:00,1.7667,1.767,1.76645,1.7665,186600000.0
2009-06-23 08:13:00,1.7665,1.7668,1.76615,1.76655,246800000.0
2009-06-23 08:14:00,1.76665,1.76705,1.76635,1.76655,306800000.0
2009-06-23 08:15:00,1.76655,1.7666,1.7661,1.76625,267200000.0
2009-06-23 08:16:00,1.76625,1.76745,1.76615,1.7669,220600000.0
2009-06-23 08:17:00,1.76685,1.767,1.7664,1.76675,186600000.0
2009-06-23 08:18:00,1.76685,1.76695,1.766,1.7663,195000000.0
2009-06-23 08:19:00,1.76635,1.7665,1.76585,1.7665,222600000.0
2009-06-23 08:20:00,1.7665,1.7665,1.76595,1.766,166200000.0
2009-06-23 08:21:00,1.76605,1.76615,1.765,1.7652,287600000.0
2009-06-23 08:22:00,1.7652,1.7654,1.7648,1.765,245800000.0
2009-06-23 08:23:00,1.7651,1.76535,1.76495,1.765,237800000.0
2009-06-23 08:24:00,1.7649,1.7654,1.7648,1.7649,275800000.0
2009-06-23 08:25:00,1.7648,1.76555,1.76465,1.76545,303400000.0
2009-06-23 08:26:00,1.76545,1.76575,1.7653,1.7656,230000000.0
2009-06-23 08:27:00,1.7656,1.76665,1.76545,1.7664,299000000.0
2009-06-23 08:28:00,1.76605,1.76685,1.7659,1.76595,283400000.0
2009-06-23 08:29:00,1.7659,1.76665,1.76585,1.7665,295800000.0
2009-06-23 08:30:00,1.7665,1.767,1.7665,1.7668,150600000.0
2009-06-23 08:31:00,1.76685,1.7692,1.76685,1.7683,405400000.0
2009-06-23 08:32:00,1.7683,1.7683,1.76695,1.76715,453800000.0
2009-06-23 08:33:00,1.76715,1.7673,1.76695,1.76705,334200000.0
2009-06-23 08:34:00,1.767,1.767,1.7661,1.7664,356800000.0
2009-06-23 08:35:00,1.76635,1.7667,1.7662,1.7666,199000000.0
2009-06-23 08:36:00,1.7666,1.76835,1.7666,1.7678,351600000.0
2009-06-23 08:37:00,1.7678,1.76835,1.7671,1.76765,412400000.0
2009-06-23 08:38:00,1.76775,1.7683,1.76775,1.76805,408200000.0
2009-06-23 08:39:00,1.76805,1.76815,1.76725,1.768,355800000.0
2009-06-23 08:40:00,1.76815,1.7684,1.76675,1.767,414800000.0
2009-06-23 08:41:00,1.767,1.76765,1.767,1.7673,285600000.0
2009-06-23 08:42:00,1.7673,1.76775,1.7673,1.76755,279000000.0
2009-06-23 08:43:00,1.7674,1.76755,1.76695,1.767,246600000.0
2009-06-23 08:44:00,1.767,1.76715,1.76655,1.76665,542400000.0
2009-06-23 08:45:00,1.76655,1.7672,1.76645,1.7672,313200000.0
2009-06-23 08:46:00,1.76695,1.76725,1.7668,1.7668,288000000.0
2009-06-23 08:47:00,1.76685,1.76705,1.76595,1.76605,322400000.0
2009-06-23 08:48:00,1.76595,1.7665,1.76575,1.76575,353600000.0
2009-06-23 08:49:00,1.76575,1.768,1.7657,1.768,350000000.0
2009-06-23 08:50:00,1.768,1.76845,1.7678,1.768,435100000.0
2009-06-23 08:51:00,1.76815,1.76825,1.7674,1.7678,276400000.0
2009-06-23 08:52:00,1.7678,1.76835,1.7676,1.76765,523000000.0
2009-06-23 08:53:00,1.76775,1.7678,1.7666,1.7673,532400000.0
2009-06-23 08:54:00,1.7674,1.7676,1.76715,1.7676,306800000.0
2009-06-23 08:55:00,1.7676,1.76795,1.76735,1.7679,296000000.0
2009-06-23 08:56:00,1.76795,1.76905,1.7678,1.76885,433000000.0
2009-06-23 08:57:00,1.7688,1.76945,1.7688,1.76935,359800000.0
2009-06-23 08:58:00,1.76935,1.7695,1.76835,1.769,557000000.0
2009-06-23 08:59:00,1.76905,1.7694,1.7687,1.7693,513400000.0
2009-06-23 09:00:00,1.7693,1.76985,1.769,1.76955,592200000.0
2009-06-23 09:01:00,1.76935,1.7704,1.76935,1.76985,500800000.0
2009-06-23 09:02:00,1.76985,1.77,1.76895,1.769,551400000.0
2009-06-23 09:03:00,1.76895,1.7692,1.7679,1.76835,538600000.0
2009-06-23 09:04:00,1.76835,1.76835,1.7677,1.76805,359200000.0
2009-06-23 09:05:00,1.7681,1.7688,1.7681,1.7682,391800000.0
2009-06-23 09:06:00,1.76775,1.7684,1.7677,1.7683,323200000.0
2009-06-23 09:07:00,1.7682,1.7684,1.76735,1.7676,446400000.0
2009-06-23 09:08:00,1.76765,1.768,1.7672,1.7673,388800000.0
2009-06-23 09:09:00,1.7673,1.7677,1.7671,1.7676,414000000.0
2009-06-23 09:10:00,1.7676,1.7679,1.76735,1.76775,397000000.0
2009-06-23 09:11:00,1.7677,1.7679,1.76715,1.7673,367600000.0
2009-06-23 09:12:00,1.7671,1.76735,1.76665,1.7672,304400000.0
2009-06-23 09:13:00,1.7672,1.76745,1.76715,1.76725,256400000.0
2009-06-23 09:14:00,1.76725,1.7674,1.76705,1.76715,405600000.0
2009-06-23 09:15:00,1.76715,1.76725,1.76705,1.7671,165400000.0
2009-06-23 09:16:00,1.7671,1.7676,1.7671,1.76745,344400000.0
2009-06-23 09:17:00,1.76745,1.76785,1.767,1.7671,447200000.0
2009-06-23 09:18:00,1.76705,1.76725,1.7669,1.7669,397400000.0
2009-06-23 09:19:00,1.7669,1.7669,1.76505,1.76505,474600000.0
2009-06-23 09:20:00,1.76505,1.76675,1.76505,1.76635,642600000.0
2009-06-23 09:21:00,1.7664,1.76685,1.7661,1.76655,543600000.0
2009-06-23 09:22:00,1.7665,1.7668,1.7663,1.76665,504000000.0
2009-06-23 09:23:00,1.76665,1.76715,1.7666,1.76665,367200000.0
2009-06-23 09:24:00,1.76665,1.7669,1.7658,1.7669,546800000.0
2009-06-23 09:25:00,1.7669,1.7669,1.7657,1.7657,506200000.0
2009-06-23 09:26:00,1.7659,1.76635,1.76565,1.76625,667800000.0
2009-06-23 09:27:00,1.7661,1.7661,1.76565,1.7657,431600000.0
2009-06-23 09:28:00,1.7657,1.7668,1.7657,1.7661,434200000.0
2009-06-23 09:29:00,1.7661,1.76635,1.76535,1.76545,557000000.0
2009-06-23 09:30:00,1.76545,1.76605,1.7654,1.7657,740200000.0
2009-06-23 09:31:00,1.7657,1.76625,1.76565,1.7659,414200000.0
2009-06-23 09:32:00,1.766,1.7664,1.7659,1.766,575200000.0
2009-06-23 09:33:00,1.7659,1.76645,1.7657,1.766,491800000.0
2009-06-23 09:34:00,1.7661,1.7664,1.766,1.76625,546000000.0
2009-06-23 09:35:00,1.7663,1.767,1.7663,1.76695,503400000.0
2009-06-23 09:36:00,1.767,1.7673,1.76665,1.7672,704200000.0
2009-06-23 09:37:00,1.76725,1.7677,1.7672,1.7676,703400000.0
2009-06-23 09:38:00,1.76755,1.7677,1.76695,1.76725,600400000.0
2009-06-23 09:39:00,1.76715,1.76755,1.76685,1.7675,615200000.0
2009-06-23 09:40:00,1.76755,1.7677,1.767,1.76705,583600000.0
2009-06-23 09:41:00,1.76705,1.7671,1.7666,1.7668,371600000.0
2009-06-23 09:42:00,1.76665,1.767,1.76625,1.76685,496200000.0
2009-06-23 09:43:00,1.76685,1.7671,1.7659,1.76635,509000000.0
2009-06-23 09:44:00,1.7662,1.7664,1.7659,1.76625,367600000.0
2009-06-23 09:45:00,1.76625,1.7664,1.76565,1.76565,360000000.0
2009-06-23 09:46:00,1.7657,1.7662,1.7655,1.7659,384200000.0
2009-06-23 09:47:00,1.7659,1.76625,1.7657,1.76605,472600000.0
2009-06-23 09:48:00,1.766,1.7665,1.7659,1.7664,329200000.0
2009-06-23 09:49:00,1.76645,1.76685,1.7651,1.7651,610400000.0
2009-06-23 09:50:00,1.76505,1.7658,1.765,1.7656,434000000.0
2009-06-23 09:51:00,1.76545,1.7655,1.76425,1.7647,397400000.0
2009-06-23 09:52:00,1.7647,1.7651,1.7643,1.7647,298000000.0
2009-06-23 09:53:00,1.7647,1.76515,1.7645,1.7649,321000002.0
2009-06-23 09:54:00,1.7649,1.7649,1.764,1.764,285200000.0
2009-06-23 09:55:00,1.764,1.76425,1.7624,1.76245,526600000.0
2009-06-23 09:56:00,1.7626,1.76285,1.76235,1.7628,608400000.0
2009-06-23 09:57:00,1.76275,1.7629,1.76165,1.76185,548600000.0
2009-06-23 09:58:00,1.7619,1.7626,1.7618,1.7618,616400000.0
2009-06-23 09:59:00,1.7618,1.76195,1.76105,1.7613,823000000.0
2009-06-23 10:00:00,1.76135,1.762,1.7608,1.76085,592400000.0
2009-06-23 10:01:00,1.76075,1.7611,1.76045,1.7608,615000000.0
2009-06-23 10:02:00,1.76075,1.76105,1.7603,1.7604,585000001.0
2009-06-23 10:03:00,1.76035,1.7608,1.76025,1.7608,355200000.0
2009-06-23 10:04:00,1.7608,1.76125,1.76045,1.76125,460000000.0
2009-06-23 10:05:00,1.76115,1.76135,1.75885,1.75925,672200000.0
2009-06-23 10:06:00,1.7593,1.7595,1.75645,1.75695,632100000.0
2009-06-23 10:07:00,1.75615,1.75785,1.7554,1.75705,687700000.0
2009-06-23 10:08:00,1.7572,1.7582,1.757,1.758,342000000.0
2009-06-23 10:09:00,1.758,1.7584,1.7565,1.75745,675000000.0
2009-06-23 10:10:00,1.75755,1.7584,1.75725,1.75805,507400000.0
2009-06-23 10:11:00,1.75805,1.7587,1.75765,1.75765,637200000.0
2009-06-23 10:12:00,1.7576,1.75795,1.75715,1.75715,442000000.0
2009-06-23 10:13:00,1.75715,1.75715,1.75655,1.7568,462400000.0
2009-06-23 10:14:00,1.75655,1.75745,1.7565,1.75745,455000000.0
2009-06-23 10:15:00,1.75745,1.75745,1.7567,1.75695,480200000.0
2009-06-23 10:16:00,1.7568,1.75735,1.7566,1.7569,475800000.0
2009-06-23 10:17:00,1.75695,1.7571,1.75625,1.7569,481200001.0
2009-06-23 10:18:00,1.7569,1.75715,1.7566,1.75685,416200000.0
2009-06-23 10:19:00,1.75675,1.75695,1.7565,1.75675,398600000.0
2009-06-23 10:20:00,1.7568,1.75825,1.75665,1.7578,421600000.0
2009-06-23 10:21:00,1.75775,1.75875,1.7573,1.75775,424600000.0
2009-06-23 10:22:00,1.75775,1.75805,1.7574,1.75745,196200000.0
2009-06-23 10:23:00,1.7576,1.7583,1.7576,1.75815,397000000.0
2009-06-23 10:24:00,1.75815,1.75825,1.75775,1.7578,189000000.0
2009-06-23 10:25:00,1.7578,1.75855,1.75735,1.7579,456600001.0
2009-06-23 10:26:00,1.7579,1.758,1.75635,1.75635,431200000.0
2009-06-23 10:27:00,1.75635,1.7565,1.7556,1.7558,604400000.0
2009-06-23 10:28:00,1.7558,1.7559,1.7552,1.75545,403000000.0
2009-06-23 10:29:00,1.7556,1.75585,1.75515,1.75515,363400000.0
2009-06-23 10:30:00,1.75525,1.7556,1.75485,1.75535,471600000.0
2009-06-23 10:31:00,1.7554,1.75695,1.7554,1.75665,257600000.0
2009-06-23 10:32:00,1.75675,1.75745,1.7565,1.75675,298400000.0
2009-06-23 10:33:00,1.7568,1.7575,1.7563,1.75715,548800000.0
2009-06-23 10:34:00,1.75715,1.7576,1.7568,1.75755,425400000.0
2009-06-23 10:35:00,1.7575,1.7575,1.7565,1.75715,555000000.0
2009-06-23 10:36:00,1.7571,1.7574,1.7568,1.7573,494200000.0
2009-06-23 10:37:00,1.7574,1.75745,1.75675,1.7571,463600000.0
2009-06-23 10:38:00,1.7571,1.75775,1.7571,1.75755,571800000.0
2009-06-23 10:39:00,1.7575,1.7576,1.757,1.75715,730200000.0
2009-06-23 10:40:00,1.7572,1.75735,1.75665,1.75725,579200000.0
2009-06-23 10:41:00,1.75725,1.75755,1.7566,1.7574,525200000.0
2009-06-23 10:42:00,1.7575,1.75825,1.75745,1.75825,387000000.0
2009-06-23 10:43:00,1.7582,1.75835,1.7579,1.7582,328800000.0
2009-06-23 10:44:00,1.75825,1.7586,1.7578,1.75785,504400000.0
2009-06-23 10:45:00,1.75785,1.75805,1.75755,1.75775,317400000.0
2009-06-23 10:46:00,1.75775,1.75805,1.7575,1.75765,436200000.0
2009-06-23 10:47:00,1.7576,1.75845,1.7576,1.7583,378800000.0
2009-06-23 10:48:00,1.7583,1.7585,1.75765,1.75795,429800000.0
2009-06-23 10:49:00,1.75795,1.75825,1.75745,1.75795,533400000.0
2009-06-23 10:50:00,1.7578,1.75805,1.75755,1.75785,601400000.0
2009-06-23 10:51:00,1.7579,1.75815,1.75745,1.75795,448200000.0
2009-06-23 10:52:00,1.75795,1.75845,1.75775,1.7582,430000001.0
2009-06-23 10:53:00,1.7582,1.75835,1.7581,1.75815,338000000.0
2009-06-23 10:54:00,1.758,1.75815,1.7574,1.7577,553000000.0
2009-06-23 10:55:00,1.75775,1.7579,1.7576,1.7578,541800000.0
2009-06-23 10:56:00,1.7578,1.7579,1.7574,1.7574,256400000.0
2009-06-23 10:57:00,1.7575,1.75765,1.7573,1.75745,355800000.0
2009-06-23 10:58:00,1.7574,1.7576,1.75705,1.75725,319800000.0
2009-06-23 10:59:00,1.7573,1.75755,1.7571,1.75735,496200000.0
2009-06-23 11:00:00,1.75735,1.75735,1.75655,1.75655,405600000.0
2009-06-23 11:01:00,1.75655,1.75715,1.7564,1.75645,333600000.0
2009-06-23 11:02:00,1.7565,1.75665,1.7561,1.75625,462800000.0
2009-06-23 11:03:00,1.75625,1.75665,1.7562,1.7563,405400000.0
2009-06-23 11:04:00,1.7564,1.7565,1.7553,1.7553,474800000.0
2009-06-23 11:05:00,1.75535,1.7564,1.75535,1.7558,559599999.0
2009-06-23 11:06:00,1.75575,1.75625,1.75545,1.7562,441400000.0
2009-06-23 11:07:00,1.7562,1.7569,1.756,1.7568,470000000.0
2009-06-23 11:08:00,1.7568,1.7572,1.75605,1.7563,507400000.0
2009-06-23 11:09:00,1.7562,1.75665,1.75605,1.75645,369600000.0
2009-06-23 11:10:00,1.7565,1.7568,1.7563,1.75655,341600000.0
2009-06-23 11:11:00,1.7565,1.7565,1.75535,1.75595,643600001.0
2009-06-23 11:12:00,1.75615,1.75695,1.756,1.75665,685000000.0
2009-06-23 11:13:00,1.75665,1.75695,1.75645,1.7568,432400000.0
2009-06-23 11:14:00,1.7568,1.75715,1.75645,1.75715,383200000.0
2009-06-23 11:15:00,1.75715,1.7574,1.75665,1.75685,425800000.0
2009-06-23 11:16:00,1.75685,1.757,1.7566,1.7566,331600000.0
2009-06-23 11:17:00,1.75665,1.75705,1.7564,1.75655,406800000.0
2009-06-23 11:18:00,1.7565,1.75655,1.75575,1.7562,426200000.0
2009-06-23 11:19:00,1.7562,1.7564,1.7557,1.75595,446600000.0
2009-06-23 11:20:00,1.75595,1.75595,1.75555,1.75585,361600000.0
2009-06-23 11:21:00,1.75575,1.75575,1.7552,1.75535,392600000.0
2009-06-23 11:22:00,1.75535,1.7555,1.75495,1.7551,383800000.0
2009-06-23 11:23:00,1.755,1.75535,1.75495,1.75535,360000000.0
2009-06-23 11:24:00,1.75535,1.7556,1.75435,1.7548,388400000.0
2009-06-23 11:25:00,1.7548,1.75485,1.75405,1.7545,425600000.0
2009-06-23 11:26:00,1.7544,1.75515,1.7544,1.7548,583600000.0
2009-06-23 11:27:00,1.755,1.75535,1.75485,1.7552,439000000.0
2009-06-23 11:28:00,1.7553,1.7554,1.75515,1.7552,292000000.0
2009-06-23 11:29:00,1.7552,1.75535,1.755,1.7551,561600000.0
2009-06-23 11:30:00,1.7553,1.7553,1.7544,1.7545,529400000.0
2009-06-23 11:31:00,1.75445,1.75485,1.75445,1.75475,420200000.0
2009-06-23 11:32:00,1.75475,1.75505,1.7546,1.7549,427400000.0
2009-06-23 11:33:00,1.7549,1.7554,1.7548,1.7552,521200000.0
2009-06-23 11:34:00,1.7552,1.75535,1.7551,1.7552,256400000.0
2009-06-23 11:35:00,1.7552,1.7555,1.75515,1.75535,362000000.0
2009-06-23 11:36:00,1.75535,1.7555,1.75475,1.75485,227200000.0
2009-06-23 11:37:00,1.75485,1.75495,1.75445,1.75445,300400000.0
2009-06-23 11:38:00,1.7545,1.7548,1.75445,1.7547,398000000.0
2009-06-23 11:39:00,1.7547,1.755,1.7544,1.7546,385600000.0
2009-06-23 11:40:00,1.75475,1.7548,1.75435,1.7547,344000000.0
2009-06-23 11:41:00,1.75475,1.75485,1.754,1.7544,480400000.0
2009-06-23 11:42:00,1.75445,1.7547,1.75435,1.75445,411800000.0
2009-06-23 11:43:00,1.7544,1.7548,1.7544,1.7547,307800000.0
2009-06-23 11:44:00,1.7547,1.7549,1.7544,1.7545,332200000.0
2009-06-23 11:45:00,1.75445,1.75455,1.7541,1.75455,417800000.0
2009-06-23 11:46:00,1.7545,1.75455,1.754,1.7541,502400001.0
2009-06-23 11:47:00,1.75415,1.7545,1.75385,1.75425,346400000.0
2009-06-23 11:48:00,1.75435,1.7548,1.75425,1.75455,389800000.0
2009-06-23 11:49:00,1.7546,1.75465,1.75405,1.7545,312400000.0
2009-06-23 11:50:00,1.75445,1.75445,1.75375,1.754,343800000.0
2009-06-23 11:51:00,1.75395,1.75395,1.75305,1.75315,431200000.0
2009-06-23 11:52:00,1.75315,1.75315,1.75255,1.75265,513800000.0
2009-06-23 11:53:00,1.75265,1.7534,1.75265,1.7531,338800000.0
2009-06-23 11:54:00,1.75305,1.7531,1.75265,1.7527,395400000.0
2009-06-23 11:55:00,1.7528,1.7533,1.7527,1.75315,551200001.0
2009-06-23 11:56:00,1.7531,1.7539,1.75255,1.75255,523400000.0
2009-06-23 11:57:00,1.7526,1.7534,1.7526,1.7532,294800000.0
2009-06-23 11:58:00,1.7532,1.75335,1.75265,1.75325,356400000.0
2009-06-23 11:59:00,1.75325,1.7536,1.75305,1.7534,315000000.0
2009-06-23 12:00:00,1.75335,1.75355,1.75305,1.75305,297200000.0
2009-06-23 12:01:00,1.75305,1.75315,1.7526,1.75265,346600000.0
2009-06-23 12:02:00,1.75265,1.7527,1.75245,1.7526,222800000.0
2009-06-23 12:03:00,1.7526,1.75375,1.7526,1.7535,355400000.0
2009-06-23 12:04:00,1.75355,1.7538,1.7531,1.7535,556400000.0
2009-06-23 12:05:00,1.7535,1.75375,1.7531,1.7532,466000000.0
2009-06-23 12:06:00,1.7532,1.75355,1.75305,1.75345,575400000.0
2009-06-23 12:07:00,1.75345,1.7539,1.75345,1.75365,473800000.0
2009-06-23 12:08:00,1.75365,1.75395,1.7535,1.75365,489000000.0
2009-06-23 12:09:00,1.75355,1.7542,1.7534,1.75405,265400000.0
2009-06-23 12:10:00,1.7542,1.75445,1.7536,1.75435,394000000.0
2009-06-23 12:11:00,1.7545,1.75555,1.7545,1.75555,432800000.0
2009-06-23 12:12:00,1.7555,1.7556,1.75495,1.755,472200000.0
2009-06-23 12:13:00,1.755,1.755,1.7545,1.75455,434400000.0
2009-06-23 12:14:00,1.7546,1.7546,1.75355,1.7537,489800000.0
2009-06-23 12:15:00,1.7537,1.75425,1.75335,1.75415,482600000.0
2009-06-23 12:16:00,1.7541,1.7546,1.754,1.75425,288400000.0
2009-06-23 12:17:00,1.75405,1.75405,1.75345,1.75345,309600000.0
2009-06-23 12:18:00,1.75345,1.7542,1.7534,1.75385,495400000.0
2009-06-23 12:19:00,1.75385,1.75395,1.75335,1.7537,328200000.0
2009-06-23 12:20:00,1.7537,1.754,1.7534,1.7535,418400000.0
2009-06-23 12:21:00,1.7536,1.7536,1.75285,1.7529,422800000.0
2009-06-23 12:22:00,1.75285,1.753,1.75255,1.75265,341200000.0
2009-06-23 12:23:00,1.75265,1.75265,1.7523,1.7526,320600000.0
2009-06-23 12:24:00,1.7525,1.75285,1.7524,1.7528,360200000.0
2009-06-23 12:25:00,1.75285,1.7529,1.75235,1.75255,380400000.0
2009-06-23 12:26:00,1.75265,1.75265,1.7516,1.7518,556000001.0
2009-06-23 12:27:00,1.75185,1.7522,1.7518,1.75185,493200000.0
2009-06-23 12:28:00,1.7518,1.752,1.7516,1.75195,294800000.0
2009-06-23 12:29:00,1.75195,1.752,1.7516,1.75175,345600000.0
2009-06-23 12:30:00,1.75175,1.752,1.7516,1.7517,623600001.0
2009-06-23 12:31:00,1.75165,1.75205,1.7514,1.75155,358400000.0
2009-06-23 12:32:00,1.7516,1.75195,1.75135,1.7518,559400000.0
2009-06-23 12:33:00,1.7519,1.753,1.75175,1.753,546000000.0
2009-06-23 12:34:00,1.75295,1.7535,1.7524,1.75315,659599999.0
2009-06-23 12:35:00,1.75335,1.7538,1.7523,1.7526,514200000.0
2009-06-23 12:36:00,1.7526,1.7529,1.75185,1.7529,767000000.0
2009-06-23 12:37:00,1.7529,1.75315,1.7518,1.75255,595600000.0
2009-06-23 12:38:00,1.7527,1.75295,1.75185,1.7523,579600000.0
2009-06-23 12:39:00,1.7522,1.75285,1.7518,1.75215,729400000.0
2009-06-23 12:40:00,1.75205,1.7529,1.75205,1.75265,496600000.0
2009-06-23 12:41:00,1.7527,1.75295,1.7525,1.7525,302400000.0
2009-06-23 12:42:00,1.7525,1.75255,1.7516,1.75215,347000001.0
2009-06-23 12:43:00,1.7523,1.75275,1.75205,1.75255,324700000.0
2009-06-23 12:44:00,1.75265,1.7531,1.75225,1.75275,514800000.0
2009-06-23 12:45:00,1.75275,1.75325,1.7527,1.7532,357800000.0
2009-06-23 12:46:00,1.7532,1.7535,1.75295,1.7534,359200000.0
2009-06-23 12:47:00,1.75345,1.75355,1.7527,1.7528,460000000.0
2009-06-23 12:48:00,1.75295,1.7536,1.75275,1.7536,377600000.0
2009-06-23 12:49:00,1.7535,1.75485,1.75335,1.75465,572400000.0
2009-06-23 12:50:00,1.75465,1.75485,1.75385,1.75415,345600000.0
2009-06-23 12:51:00,1.75415,1.75415,1.75345,1.7535,517200000.0
2009-06-23 12:52:00,1.75345,1.7535,1.75225,1.7531,758600000.0
2009-06-23 12:53:00,1.7531,1.75355,1.75285,1.7532,636200000.0
2009-06-23 12:54:00,1.7533,1.7535,1.75305,1.7532,352800000.0
2009-06-23 12:55:00,1.7532,1.75355,1.7531,1.7533,391000000.0
2009-06-23 12:56:00,1.7533,1.7537,1.75325,1.7535,330000000.0
2009-06-23 12:57:00,1.75345,1.75355,1.75325,1.7534,261200000.0
2009-06-23 12:58:00,1.7534,1.7535,1.7532,1.7534,218800000.0
2009-06-23 12:59:00,1.7534,1.75345,1.753,1.7532,281200000.0
2009-06-23 13:00:00,1.7532,1.75335,1.75285,1.7533,480000000.0
2009-06-23 13:01:00,1.7533,1.75345,1.7529,1.75295,399600000.0
2009-06-23 13:02:00,1.75275,1.75325,1.75255,1.75315,289600000.0
2009-06-23 13:03:00,1.75305,1.7534,1.7528,1.75335,404800000.0
2009-06-23 13:04:00,1.75335,1.7536,1.75325,1.75345,415200000.0
2009-06-23 13:05:00,1.7534,1.7535,1.75285,1.753,412400000.0
2009-06-23 13:06:00,1.75305,1.7533,1.75285,1.753,308600000.0
2009-06-23 13:07:00,1.75285,1.7533,1.7528,1.75295,322000000.0
2009-06-23 13:08:00,1.75295,1.7533,1.7529,1.7533,271800000.0
2009-06-23 13:09:00,1.7532,1.75335,1.75295,1.75305,244600000.0
2009-06-23 13:10:00,1.75305,1.7531,1.75275,1.75295,206400000.0
2009-06-23 13:11:00,1.75295,1.75325,1.75285,1.75305,381200000.0
2009-06-23 13:12:00,1.753,1.753,1.7524,1.75255,395000000.0
2009-06-23 13:13:00,1.75255,1.7527,1.7523,1.75255,400600000.0
2009-06-23 13:14:00,1.75255,1.75295,1.7523,1.7527,361800000.0
2009-06-23 13:15:00,1.7527,1.7529,1.7525,1.7526,389400000.0
2009-06-23 13:16:00,1.75265,1.7534,1.7526,1.7532,453000000.0
2009-06-23 13:17:00,1.7532,1.7536,1.753,1.75335,346800000.0
2009-06-23 13:18:00,1.75335,1.7535,1.75305,1.7534,277600000.0
2009-06-23 13:19:00,1.75345,1.7536,1.7526,1.7529,316000000.0
2009-06-23 13:20:00,1.75285,1.75335,1.75285,1.7532,233200000.0
2009-06-23 13:21:00,1.7532,1.7542,1.7531,1.7542,385600000.0
2009-06-23 13:22:00,1.75415,1.75425,1.753,1.7532,447600000.0
2009-06-23 13:23:00,1.7532,1.75355,1.753,1.7532,515800000.0
2009-06-23 13:24:00,1.7532,1.7539,1.7531,1.75375,380200000.0
2009-06-23 13:25:00,1.75375,1.7541,1.7536,1.7541,247600000.0
2009-06-23 13:26:00,1.75385,1.7544,1.75375,1.75425,435000000.0
2009-06-23 13:27:00,1.7543,1.7547,1.7541,1.7543,421600000.0
2009-06-23 13:28:00,1.75435,1.75465,1.75405,1.7544,429000000.0
2009-06-23 13:29:00,1.7544,1.7552,1.75415,1.7552,483000000.0
2009-06-23 13:30:00,1.7555,1.7555,1.75445,1.75495,446200000.0
2009-06-23 13:31:00,1.75495,1.75585,1.7548,1.7558,314000000.0
2009-06-23 13:32:00,1.7558,1.7559,1.7551,1.75585,452400000.0
2009-06-23 13:33:00,1.75585,1.75635,1.7555,1.75565,480600000.0
2009-06-23 13:34:00,1.75565,1.75585,1.75515,1.75575,250800000.0
2009-06-23 13:35:00,1.7558,1.75585,1.75445,1.7551,391600000.0
2009-06-23 13:36:00,1.75515,1.7555,1.7543,1.75435,489000000.0
2009-06-23 13:37:00,1.75435,1.7545,1.75275,1.75285,570000000.0
2009-06-23 13:38:00,1.75285,1.754,1.75275,1.75375,474000000.0
2009-06-23 13:39:00,1.75365,1.75375,1.7529,1.7535,471200000.0
2009-06-23 13:40:00,1.7535,1.7539,1.75345,1.75385,344000000.0
2009-06-23 13:41:00,1.75385,1.75475,1.75375,1.7544,521800000.0
2009-06-23 13:42:00,1.7543,1.75445,1.7535,1.75355,421400000.0
2009-06-23 13:43:00,1.7534,1.7548,1.75335,1.7548,369200000.0
2009-06-23 13:44:00,1.7548,1.75495,1.7545,1.75495,461000000.0
2009-06-23 13:45:00,1.75495,1.75505,1.7546,1.755,378600000.0
2009-06-23 13:46:00,1.7549,1.7549,1.7542,1.75465,449400000.0
2009-06-23 13:47:00,1.7546,1.75495,1.7544,1.75445,356800000.0
2009-06-23 13:48:00,1.75455,1.75455,1.754,1.7542,396200001.0
2009-06-23 13:49:00,1.7541,1.7544,1.7535,1.75365,455000000.0
2009-06-23 13:50:00,1.75365,1.7548,1.75355,1.7547,365300000.0
2009-06-23 13:51:00,1.7547,1.75475,1.75405,1.7543,420400000.0
2009-06-23 13:52:00,1.7542,1.7546,1.7539,1.7542,377200000.0
2009-06-23 13:53:00,1.75425,1.75465,1.75425,1.7546,320200000.0
2009-06-23 13:54:00,1.7546,1.75475,1.7544,1.7544,369200000.0
2009-06-23 13:55:00,1.75465,1.75485,1.7541,1.7541,319000000.0
2009-06-23 13:56:00,1.7541,1.7545,1.7537,1.7538,493000000.0
2009-06-23 13:57:00,1.75375,1.7541,1.75355,1.75395,424000000.0
2009-06-23 13:58:00,1.7539,1.755,1.7539,1.75465,462000000.0
2009-06-23 13:59:00,1.75465,1.75495,1.75435,1.75455,423000000.0
2009-06-23 14:00:00,1.75445,1.75455,1.75415,1.7542,588400000.0
2009-06-23 14:01:00,1.75415,1.7544,1.7531,1.7533,470200000.0
2009-06-23 14:02:00,1.75335,1.7536,1.7532,1.7535,502200000.0
2009-06-23 14:03:00,1.7535,1.7536,1.75305,1.75335,408200000.0
2009-06-23 14:04:00,1.7534,1.7534,1.75275,1.753,512600000.0
2009-06-23 14:05:00,1.753,1.7532,1.75235,1.75265,595800000.0
2009-06-23 14:06:00,1.75265,1.7527,1.75215,1.7524,447400000.0
2009-06-23 14:07:00,1.7524,1.7528,1.7523,1.7527,364200000.0
2009-06-23 14:08:00,1.75265,1.7528,1.7516,1.7517,314800000.0
2009-06-23 14:09:00,1.7518,1.7524,1.7517,1.7521,490400000.0
2009-06-23 14:10:00,1.75165,1.7522,1.75155,1.7521,472600000.0
2009-06-23 14:11:00,1.75215,1.75215,1.7511,1.7511,495200000.0
2009-06-23 14:12:00,1.7511,1.7529,1.75105,1.7526,480000000.0
2009-06-23 14:13:00,1.75275,1.75325,1.75265,1.7532,372000000.0
2009-06-23 14:14:00,1.75315,1.7536,1.7527,1.75295,490200000.0
2009-06-23 14:15:00,1.75295,1.75315,1.75275,1.7528,419200000.0
2009-06-23 14:16:00,1.7529,1.753,1.7524,1.7529,439600000.0
2009-06-23 14:17:00,1.75285,1.75315,1.7527,1.75285,447600000.0
2009-06-23 14:18:00,1.7528,1.75295,1.7523,1.75255,406000000.0
2009-06-23 14:19:00,1.75255,1.75325,1.7524,1.7528,438000000.0
2009-06-23 14:20:00,1.75275,1.7533,1.75225,1.753,425000000.0
2009-06-23 14:21:00,1.75295,1.7531,1.752,1.7527,564000000.0
2009-06-23 14:22:00,1.7527,1.75315,1.75245,1.75295,505800000.0
2009-06-23 14:23:00,1.753,1.7534,1.7526,1.7533,401400000.0
2009-06-23 14:24:00,1.7533,1.754,1.75315,1.75365,624000000.0
2009-06-23 14:25:00,1.75365,1.75405,1.7531,1.75355,490000000.0
2009-06-23 14:26:00,1.75365,1.75445,1.75345,1.7539,564800000.0
2009-06-23 14:27:00,1.7539,1.754,1.7534,1.7536,522200000.0
2009-06-23 14:28:00,1.75355,1.75375,1.75305,1.7531,470000000.0
2009-06-23 14:29:00,1.75305,1.75385,1.75305,1.7538,393800000.0
2009-06-23 14:30:00,1.75385,1.7541,1.7531,1.7531,483400000.0
2009-06-23 14:31:00,1.7531,1.75355,1.75285,1.7534,499000000.0
2009-06-23 14:32:00,1.7534,1.7537,1.75295,1.75335,531200000.0
2009-06-23 14:33:00,1.75325,1.7535,1.75315,1.7534,375400000.0
2009-06-23 14:34:00,1.7534,1.75355,1.75275,1.75275,478000000.0
2009-06-23 14:35:00,1.75285,1.75325,1.75255,1.7528,655000000.0
2009-06-23 14:36:00,1.7528,1.75305,1.7527,1.753,513000000.0
2009-06-23 14:37:00,1.75305,1.75445,1.7529,1.754,590200001.0
2009-06-23 14:38:00,1.754,1.7546,1.7536,1.75415,461600000.0
2009-06-23 14:39:00,1.7542,1.7543,1.75375,1.7539,586400001.0
2009-06-23 14:40:00,1.7539,1.75425,1.7533,1.75355,713199999.0
2009-06-23 14:41:00,1.7535,1.7537,1.75305,1.75345,450200000.0
2009-06-23 14:42:00,1.75345,1.754,1.75335,1.75395,393000000.0
2009-06-23 14:43:00,1.754,1.75405,1.7537,1.7538,286400000.0
2009-06-23 14:44:00,1.75385,1.7541,1.75375,1.7538,222000000.0
2009-06-23 14:45:00,1.7538,1.7541,1.75365,1.7541,483600000.0
2009-06-23 14:46:00,1.7542,1.7544,1.75385,1.754,549000000.0
2009-06-23 14:47:00,1.7539,1.75555,1.75365,1.7548,518000000.0
2009-06-23 14:48:00,1.7548,1.7548,1.7531,1.754,553400000.0
2009-06-23 14:49:00,1.7541,1.75495,1.754,1.75485,572800000.0
2009-06-23 14:50:00,1.7548,1.75495,1.75395,1.7541,382700000.0
2009-06-23 14:51:00,1.75415,1.75425,1.7535,1.75375,361000000.0
2009-06-23 14:52:00,1.7538,1.75455,1.7538,1.7542,407600000.0
2009-06-23 14:53:00,1.7541,1.75495,1.75405,1.7546,498800000.0
2009-06-23 14:54:00,1.7546,1.75505,1.75425,1.7549,556400000.0
2009-06-23 14:55:00,1.75495,1.7552,1.75475,1.7549,383600000.0
2009-06-23 14:56:00,1.7549,1.755,1.7545,1.7546,429400000.0
2009-06-23 14:57:00,1.7546,1.7553,1.75435,1.75505,349400000.0
2009-06-23 14:58:00,1.75515,1.7552,1.7547,1.7547,330200000.0
2009-06-23 14:59:00,1.75465,1.755,1.7545,1.75455,380800000.0
2009-06-23 15:00:00,1.75455,1.7548,1.75335,1.7539,480600000.0
2009-06-23 15:01:00,1.75385,1.754,1.7532,1.75325,564300000.0
2009-06-23 15:02:00,1.7532,1.7543,1.7531,1.75415,689000000.0
2009-06-23 15:03:00,1.75415,1.75505,1.7541,1.7548,511200000.0
2009-06-23 15:04:00,1.7548,1.7554,1.7547,1.7554,462600000.0
2009-06-23 15:05:00,1.7554,1.75585,1.75505,1.75505,464200001.0
2009-06-23 15:06:00,1.7552,1.7554,1.7548,1.7552,462200000.0
2009-06-23 15:07:00,1.75505,1.7552,1.7547,1.7551,503600000.0
2009-06-23 15:08:00,1.75505,1.75535,1.75465,1.7549,442400000.0
2009-06-23 15:09:00,1.7549,1.7556,1.7548,1.7554,508200000.0
2009-06-23 15:10:00,1.7554,1.75565,1.75495,1.7553,511399999.0
2009-06-23 15:11:00,1.7553,1.7558,1.7553,1.7557,387200000.0
2009-06-23 15:12:00,1.7558,1.75585,1.75525,1.75545,264000000.0
2009-06-23 15:13:00,1.75545,1.75545,1.7544,1.75475,328400000.0
2009-06-23 15:14:00,1.75475,1.7552,1.75465,1.75475,491400000.0
2009-06-23 15:15:00,1.75485,1.75505,1.75395,1.7542,534800000.0
2009-06-23 15:16:00,1.7543,1.7543,1.75355,1.75365,433800000.0
2009-06-23 15:17:00,1.7538,1.7538,1.7529,1.75295,287000000.0
2009-06-23 15:18:00,1.75295,1.75395,1.75285,1.75385,444600000.0
2009-06-23 15:19:00,1.7538,1.7539,1.7529,1.75315,442800000.0
2009-06-23 15:20:00,1.75315,1.7533,1.75285,1.75305,409800000.0
2009-06-23 15:21:00,1.75315,1.7544,1.7529,1.7544,354400000.0
2009-06-23 15:22:00,1.7543,1.7548,1.75415,1.75415,390800000.0
2009-06-23 15:23:00,1.75415,1.7547,1.75395,1.7542,479400000.0
2009-06-23 15:24:00,1.7542,1.7542,1.7531,1.7531,523600000.0
2009-06-23 15:25:00,1.7533,1.75455,1.75325,1.7544,443600000.0
2009-06-23 15:26:00,1.75455,1.75485,1.7544,1.7547,541800000.0
2009-06-23 15:27:00,1.7547,1.7558,1.75465,1.75575,303600000.0
2009-06-23 15:28:00,1.7558,1.7558,1.755,1.75525,217600000.0
2009-06-23 15:29:00,1.75525,1.7553,1.7548,1.7553,565800000.0
2009-06-23 15:30:00,1.7554,1.7554,1.7546,1.7548,568400000.0
2009-06-23 15:31:00,1.7547,1.7552,1.75455,1.7546,412200000.0
2009-06-23 15:32:00,1.7546,1.75485,1.75375,1.754,402800000.0
2009-06-23 15:33:00,1.7541,1.75445,1.75395,1.7544,424200000.0
2009-06-23 15:34:00,1.7543,1.75445,1.75395,1.7544,469800000.0
2009-06-23 15:35:00,1.75435,1.7549,1.75415,1.75485,288200000.0
2009-06-23 15:36:00,1.7548,1.7554,1.7545,1.7545,514800000.0
2009-06-23 15:37:00,1.75465,1.75485,1.75415,1.75455,539000000.0
2009-06-23 15:38:00,1.7545,1.755,1.75405,1.7544,579900000.0
2009-06-23 15:39:00,1.7544,1.75445,1.75405,1.75405,449200000.0
2009-06-23 15:40:00,1.75405,1.75445,1.7538,1.7538,487000000.0
2009-06-23 15:41:00,1.75385,1.7541,1.7535,1.75395,535600000.0
2009-06-23 15:42:00,1.7538,1.75405,1.7532,1.7536,478000000.0
2009-06-23 15:43:00,1.7535,1.75395,1.75345,1.75355,431600000.0
2009-06-23 15:44:00,1.7536,1.75415,1.7536,1.75385,440400000.0
2009-06-23 15:45:00,1.75375,1.7546,1.75375,1.7546,351400000.0
2009-06-23 15:46:00,1.7546,1.75505,1.75435,1.75495,546800000.0
2009-06-23 15:47:00,1.7551,1.7552,1.7532,1.7532,483200000.0
2009-06-23 15:48:00,1.7532,1.7537,1.7527,1.75315,497400000.0
2009-06-23 15:49:00,1.7532,1.75345,1.7529,1.75345,576600000.0
2009-06-23 15:50:00,1.7534,1.75405,1.75295,1.75385,548200000.0
2009-06-23 15:51:00,1.75385,1.75425,1.7537,1.7537,467000000.0
2009-06-23 15:52:00,1.7537,1.7544,1.7534,1.7535,532200000.0
2009-06-23 15:53:00,1.75345,1.7536,1.75295,1.75305,399200000.0
2009-06-23 15:54:00,1.75305,1.75345,1.75245,1.753,688000000.0
2009-06-23 15:55:00,1.753,1.7531,1.75255,1.7526,725000000.0
2009-06-23 15:56:00,1.75255,1.75315,1.75245,1.75305,529600000.0
2009-06-23 15:57:00,1.75295,1.753,1.7526,1.75265,446200000.0
2009-06-23 15:58:00,1.75265,1.75265,1.752,1.75225,576600000.0
2009-06-23 15:59:00,1.75235,1.75325,1.7521,1.753,430400000.0
2009-06-23 16:00:00,1.7529,1.75315,1.752,1.75275,382800000.0
2009-06-23 16:01:00,1.7527,1.7529,1.75235,1.7526,352800000.0
2009-06-23 16:02:00,1.7522,1.75265,1.75185,1.75195,352600000.0
2009-06-23 16:03:00,1.75195,1.75255,1.7517,1.7523,485400000.0
2009-06-23 16:04:00,1.75225,1.75255,1.7515,1.7515,572800000.0
2009-06-23 16:05:00,1.75155,1.752,1.75105,1.75145,460300000.0
2009-06-23 16:06:00,1.75135,1.75175,1.7511,1.7517,435000000.0
2009-06-23 16:07:00,1.7517,1.75175,1.75115,1.75115,433200000.0
2009-06-23 16:08:00,1.75105,1.75175,1.7509,1.7516,528000000.0
2009-06-23 16:09:00,1.7517,1.752,1.75145,1.7517,448800000.0
2009-06-23 16:10:00,1.7517,1.75195,1.75125,1.75135,588800000.0
2009-06-23 16:11:00,1.7514,1.75155,1.75055,1.75055,513400000.0
2009-06-23 16:12:00,1.75045,1.75115,1.75045,1.7508,583800000.0
2009-06-23 16:13:00,1.7508,1.75105,1.7503,1.75055,468400000.0
2009-06-23 16:14:00,1.7505,1.75055,1.7501,1.7502,364000000.0
2009-06-23 16:15:00,1.75025,1.75085,1.7502,1.7507,418800000.0
2009-06-23 16:16:00,1.7507,1.7509,1.7505,1.7505,482200000.0
2009-06-23 16:17:00,1.7505,1.7508,1.75035,1.7507,551000000.0
2009-06-23 16:18:00,1.7507,1.75095,1.7502,1.7503,467600000.0
2009-06-23 16:19:00,1.7503,1.751,1.7497,1.7497,522200000.0
2009-06-23 16:20:00,1.7497,1.75,1.7491,1.7492,517200000.0
2009-06-23 16:21:00,1.74915,1.7495,1.74895,1.74905,487400000.0
2009-06-23 16:22:00,1.749,1.7491,1.74845,1.7486,358000000.0
2009-06-23 16:23:00,1.74865,1.74985,1.74865,1.74935,363600000.0
2009-06-23 16:24:00,1.7494,1.74945,1.74885,1.74905,465200000.0
2009-06-23 16:25:00,1.749,1.74935,1.74875,1.74905,446600000.0
2009-06-23 16:26:00,1.749,1.74955,1.7488,1.7494,406200000.0
2009-06-23 16:27:00,1.7494,1.74965,1.74925,1.74925,462600000.0
2009-06-23 16:28:00,1.7493,1.7498,1.7493,1.7494,356400000.0
2009-06-23 16:29:00,1.74945,1.74965,1.74885,1.74925,253400000.0
2009-06-23 16:30:00,1.74925,1.7493,1.74865,1.74915,575000000.0
2009-06-23 16:31:00,1.74915,1.7495,1.7489,1.7492,338400000.0
2009-06-23 16:32:00,1.7492,1.74935,1.74855,1.7486,439200000.0
2009-06-23 16:33:00,1.7485,1.7488,1.7482,1.7485,410000000.0
2009-06-23 16:34:00,1.74855,1.7488,1.7484,1.74855,342800000.0
2009-06-23 16:35:00,1.74855,1.749,1.74825,1.7484,450400000.0
2009-06-23 16:36:00,1.7484,1.7487,1.7482,1.74835,480400000.0
2009-06-23 16:37:00,1.7483,1.7488,1.7483,1.74855,424800000.0
2009-06-23 16:38:00,1.74855,1.74885,1.7482,1.7485,419400000.0
2009-06-23 16:39:00,1.74845,1.74845,1.7476,1.7476,449600000.0
2009-06-23 16:40:00,1.74765,1.7482,1.7476,1.7477,479200000.0
2009-06-23 16:41:00,1.74775,1.7482,1.74775,1.7479,463800000.0
2009-06-23 16:42:00,1.74795,1.74815,1.74765,1.7478,530200000.0
2009-06-23 16:43:00,1.7478,1.74825,1.7477,1.74815,300800000.0
2009-06-23 16:44:00,1.74815,1.7484,1.74805,1.74825,314000000.0
2009-06-23 16:45:00,1.7482,1.7482,1.7477,1.7479,414600000.0
2009-06-23 16:46:00,1.74785,1.74825,1.7475,1.7479,350300000.0
2009-06-23 16:47:00,1.74785,1.74865,1.7475,1.7486,496400000.0
2009-06-23 16:48:00,1.74865,1.7491,1.74835,1.7489,494600000.0
2009-06-23 16:49:00,1.7489,1.74895,1.7483,1.74855,634400000.0
2009-06-23 16:50:00,1.7485,1.74885,1.74795,1.7488,604400000.0
2009-06-23 16:51:00,1.74875,1.7492,1.7485,1.7489,664200000.0
2009-06-23 16:52:00,1.7489,1.7492,1.7485,1.7487,556600001.0
2009-06-23 16:53:00,1.7487,1.7499,1.74865,1.7498,593200000.0
2009-06-23 16:54:00,1.74975,1.74995,1.74915,1.7498,772000000.0
2009-06-23 16:55:00,1.7498,1.75035,1.74975,1.74995,742200000.0
2009-06-23 16:56:00,1.74995,1.75025,1.74975,1.75015,677400000.0
2009-06-23 16:57:00,1.75025,1.7506,1.74985,1.7501,681400000.0
2009-06-23 16:58:00,1.75005,1.75035,1.74975,1.7501,638600000.0
2009-06-23 16:59:00,1.75005,1.75055,1.7492,1.74925,696200000.0
2009-06-23 17:00:00,1.74935,1.74975,1.74815,1.7488,635700000.0
2009-06-23 17:01:00,1.7488,1.74895,1.7485,1.7487,567400000.0
2009-06-23 17:02:00,1.74875,1.7488,1.74845,1.74865,530800001.0
2009-06-23 17:03:00,1.74865,1.74895,1.74845,1.74875,390800000.0
2009-06-23 17:04:00,1.7487,1.7487,1.7483,1.74855,271800000.0
2009-06-23 17:05:00,1.74845,1.74875,1.7483,1.7484,347600000.0
2009-06-23 17:06:00,1.7484,1.74845,1.7477,1.748,627200000.0
2009-06-23 17:07:00,1.7481,1.74825,1.74775,1.7479,388400000.0
2009-06-23 17:08:00,1.7478,1.74795,1.74755,1.74775,466800000.0
2009-06-23 17:09:00,1.7477,1.74805,1.74735,1.7474,566400000.0
2009-06-23 17:10:00,1.7474,1.74765,1.74715,1.7473,537800000.0
2009-06-23 17:11:00,1.7474,1.74775,1.74725,1.74775,412800000.0
2009-06-23 17:12:00,1.7477,1.7478,1.7474,1.74775,375200000.0
2009-06-23 17:13:00,1.74775,1.7481,1.74765,1.74785,433200000.0
2009-06-23 17:14:00,1.74785,1.7479,1.7473,1.7478,471800000.0
2009-06-23 17:15:00,1.7478,1.74855,1.74775,1.74835,445000000.0
2009-06-23 17:16:00,1.7483,1.7485,1.7479,1.7482,601700000.0
2009-06-23 17:17:00,1.7482,1.74905,1.7481,1.74895,528200000.0
2009-06-23 17:18:00,1.74895,1.74915,1.7485,1.74885,609600000.0
2009-06-23 17:19:00,1.74885,1.74915,1.7487,1.74895,503400000.0
2009-06-23 17:20:00,1.749,1.749,1.74845,1.749,415400000.0
2009-06-23 17:21:00,1.749,1.7491,1.74865,1.74895,453000000.0
2009-06-23 17:22:00,1.74895,1.7492,1.7489,1.74895,421600000.0
2009-06-23 17:23:00,1.749,1.7493,1.7487,1.7492,468400000.0
2009-06-23 17:24:00,1.7492,1.7496,1.74915,1.74945,345200000.0
2009-06-23 17:25:00,1.74945,1.75015,1.74935,1.7501,497400000.0
2009-06-23 17:26:00,1.7503,1.75035,1.74965,1.74995,439200000.0
2009-06-23 17:27:00,1.74995,1.75035,1.7498,1.7502,380200000.0
2009-06-23 17:28:00,1.7502,1.75035,1.74985,1.75025,282400000.0
2009-06-23 17:29:00,1.7503,1.7508,1.75015,1.75035,550200000.0
2009-06-23 17:30:00,1.75055,1.7507,1.74975,1.7498,592400000.0
2009-06-23 17:31:00,1.7498,1.7508,1.7498,1.75055,492000000.0
2009-06-23 17:32:00,1.75065,1.75065,1.7502,1.7503,411200000.0
2009-06-23 17:33:00,1.7503,1.7511,1.7503,1.751,498400000.0
2009-06-23 17:34:00,1.75105,1.7517,1.7509,1.7514,513800001.0
2009-06-23 17:35:00,1.7514,1.75155,1.75095,1.75095,482000000.0
2009-06-23 17:36:00,1.7509,1.75135,1.7508,1.7511,483400000.0
2009-06-23 17:37:00,1.75105,1.75155,1.75095,1.75105,513200000.0
2009-06-23 17:38:00,1.75105,1.75145,1.7509,1.75115,442600000.0
2009-06-23 17:39:00,1.7512,1.75155,1.75095,1.75135,432600000.0
2009-06-23 17:40:00,1.75135,1.75165,1.75125,1.7513,352200000.0
2009-06-23 17:41:00,1.7513,1.75135,1.74955,1.7498,323200000.0
2009-06-23 17:42:00,1.74985,1.75005,1.74955,1.74995,436800000.0
2009-06-23 17:43:00,1.74995,1.75035,1.74955,1.7499,421600000.0
2009-06-23 17:44:00,1.74955,1.75025,1.74955,1.7501,435000000.0
2009-06-23 17:45:00,1.75015,1.75015,1.74945,1.74965,481200000.0
2009-06-23 17:46:00,1.74965,1.74965,1.7489,1.74915,471600000.0
2009-06-23 17:47:00,1.74915,1.7497,1.7489,1.7493,584800000.0
2009-06-23 17:48:00,1.7493,1.7497,1.7493,1.7497,401600000.0
2009-06-23 17:49:00,1.74975,1.75035,1.7495,1.75035,309000000.0
2009-06-23 17:50:00,1.75025,1.7506,1.7502,1.7502,377200000.0
2009-06-23 17:51:00,1.7503,1.7504,1.7498,1.7503,464600000.0
2009-06-23 17:52:00,1.7503,1.75045,1.75005,1.75005,409600000.0
2009-06-23 17:53:00,1.75,1.7504,1.74995,1.75025,524200000.0
2009-06-23 17:54:00,1.75025,1.75045,1.74975,1.7502,395400000.0
2009-06-23 17:55:00,1.7502,1.75025,1.74945,1.74955,613800000.0
2009-06-23 17:56:00,1.7494,1.75005,1.7491,1.7499,522600000.0
2009-06-23 17:57:00,1.74985,1.7507,1.74985,1.75055,432400000.0
2009-06-23 17:58:00,1.7505,1.7507,1.7496,1.7499,493000000.0
2009-06-23 17:59:00,1.75,1.7502,1.74955,1.74975,581800000.0
2009-06-23 18:00:00,1.74985,1.74985,1.7494,1.74965,434600000.0
2009-06-23 18:01:00,1.7496,1.74995,1.749,1.749,439400000.0
2009-06-23 18:02:00,1.749,1.749,1.7479,1.74865,570800000.0
2009-06-23 18:03:00,1.7487,1.74915,1.7484,1.7491,607200000.0
2009-06-23 18:04:00,1.74905,1.7492,1.74855,1.74875,538800000.0
2009-06-23 18:05:00,1.7488,1.7488,1.74805,1.7486,578800000.0
2009-06-23 18:06:00,1.74855,1.74875,1.74755,1.7477,730200000.0
2009-06-23 18:07:00,1.74775,1.74905,1.74765,1.7488,536200000.0
2009-06-23 18:08:00,1.74885,1.74885,1.748,1.74845,539400000.0
2009-06-23 18:09:00,1.7484,1.74885,1.7481,1.7485,541900000.0
2009-06-23 18:10:00,1.7485,1.74875,1.7482,1.74835,585600000.0
2009-06-23 18:11:00,1.74835,1.7488,1.74755,1.74815,563400000.0
2009-06-23 18:12:00,1.74815,1.74865,1.7481,1.7484,451000000.0
2009-06-23 18:13:00,1.74845,1.74875,1.74825,1.7486,399800000.0
2009-06-23 18:14:00,1.7486,1.74925,1.74855,1.7489,495200000.0
2009-06-23 18:15:00,1.7489,1.7493,1.7486,1.7487,319800000.0
2009-06-23 18:16:00,1.74865,1.7488,1.74835,1.7484,436800001.0
2009-06-23 18:17:00,1.74835,1.7489,1.7481,1.74865,518400000.0
2009-06-23 18:18:00,1.74865,1.7487,1.7484,1.74855,294600000.0
2009-06-23 18:19:00,1.7486,1.74895,1.74825,1.7487,452600003.0
2009-06-23 18:20:00,1.7487,1.74945,1.7487,1.7493,332200000.0
2009-06-23 18:21:00,1.7493,1.74955,1.7486,1.7488,600800001.0
2009-06-23 18:22:00,1.74885,1.74905,1.7483,1.7485,680800000.0
2009-06-23 18:23:00,1.7485,1.7487,1.74825,1.7484,527600001.0
2009-06-23 18:24:00,1.74845,1.7491,1.74835,1.7488,505000000.0
2009-06-23 18:25:00,1.74875,1.7494,1.74865,1.74915,391600000.0
2009-06-23 18:26:00,1.74905,1.74915,1.74845,1.74865,482600000.0
2009-06-23 18:27:00,1.7485,1.7491,1.7483,1.7487,476200000.0
2009-06-23 18:28:00,1.7487,1.7491,1.7487,1.7488,329400000.0
2009-06-23 18:29:00,1.74885,1.74935,1.74875,1.7489,455600000.0
2009-06-23 18:30:00,1.74895,1.749,1.7486,1.7486,523800000.0
2009-06-23 18:31:00,1.7486,1.7491,1.74855,1.749,436200000.0
2009-06-23 18:32:00,1.74895,1.74925,1.748,1.7484,638600000.0
2009-06-23 18:33:00,1.74835,1.74875,1.74815,1.74865,596599995.0
2009-06-23 18:34:00,1.74865,1.74945,1.74815,1.7494,521600001.0
2009-06-23 18:35:00,1.74925,1.74985,1.74895,1.749,481600000.0
2009-06-23 18:36:00,1.74915,1.75025,1.7487,1.75005,403600000.0
2009-06-23 18:37:00,1.74995,1.7501,1.7492,1.7494,281400000.0
2009-06-23 18:38:00,1.74925,1.75015,1.74925,1.7501,255000000.0
2009-06-23 18:39:00,1.75015,1.751,1.75015,1.7506,508200000.0
2009-06-23 18:40:00,1.7508,1.75135,1.75055,1.75105,558000000.0
2009-06-23 18:41:00,1.75105,1.75105,1.75035,1.75045,381600000.0
2009-06-23 18:42:00,1.75045,1.75065,1.7502,1.75055,417800000.0
2009-06-23 18:43:00,1.75055,1.751,1.7505,1.75065,543000000.0
2009-06-23 18:44:00,1.75065,1.75115,1.7504,1.75115,674399999.0
2009-06-23 18:45:00,1.75115,1.75155,1.7508,1.75145,486000000.0
2009-06-23 18:46:00,1.75155,1.7518,1.75135,1.7517,375000000.0
2009-06-23 18:47:00,1.7517,1.75175,1.7511,1.7516,447800000.0
2009-06-23 18:48:00,1.7516,1.7523,1.75145,1.75175,450800000.0
2009-06-23 18:49:00,1.75155,1.7524,1.7514,1.75235,660600000.0
2009-06-23 18:50:00,1.7524,1.7524,1.75205,1.7523,518600000.0
2009-06-23 18:51:00,1.7522,1.7529,1.7522,1.75255,507000000.0
2009-06-23 18:52:00,1.75255,1.7529,1.75235,1.7529,654400000.0
2009-06-23 18:53:00,1.7527,1.7535,1.7527,1.75335,506800000.0
2009-06-23 18:54:00,1.7534,1.7535,1.75285,1.7531,642400000.0
2009-06-23 18:55:00,1.7531,1.75325,1.753,1.7531,247400000.0
2009-06-23 18:56:00,1.75285,1.75335,1.7526,1.75295,597600000.0
2009-06-23 18:57:00,1.75295,1.7534,1.7527,1.75305,446000000.0
2009-06-23 18:58:00,1.7531,1.75365,1.7531,1.75335,450400000.0
2009-06-23 18:59:00,1.75345,1.7539,1.75305,1.75385,709000000.0
2009-06-23 19:00:00,1.75385,1.75435,1.7537,1.75375,402800000.0
2009-06-23 19:01:00,1.7537,1.7539,1.75335,1.75355,471600001.0
2009-06-23 19:02:00,1.75355,1.754,1.75305,1.7535,449400000.0
2009-06-23 19:03:00,1.7535,1.7538,1.7531,1.75345,409600000.0
2009-06-23 19:04:00,1.7535,1.7537,1.7531,1.75355,486200000.0
2009-06-23 19:05:00,1.7535,1.7541,1.75335,1.75365,549200000.0
2009-06-23 19:06:00,1.75365,1.75395,1.75335,1.7539,547600000.0
2009-06-23 19:07:00,1.7538,1.75435,1.7537,1.75425,400200000.0
2009-06-23 19:08:00,1.75425,1.75445,1.75385,1.75435,314000000.0
2009-06-23 19:09:00,1.7543,1.7546,1.754,1.75425,233200000.0
2009-06-23 19:10:00,1.75425,1.75455,1.7541,1.7544,333400000.0
2009-06-23 19:11:00,1.75445,1.75465,1.7541,1.75455,553600000.0
2009-06-23 19:12:00,1.75455,1.75465,1.7542,1.7543,503200000.0
2009-06-23 19:13:00,1.7543,1.75495,1.7543,1.7549,291999999.0
2009-06-23 19:14:00,1.7549,1.75505,1.75465,1.75475,232400000.0
2009-06-23 19:15:00,1.75475,1.75475,1.75385,1.75425,551600000.0
2009-06-23 19:16:00,1.75425,1.7543,1.754,1.75405,232800000.0
2009-06-23 19:17:00,1.7542,1.75435,1.754,1.75415,366600000.0
2009-06-23 19:18:00,1.75415,1.7544,1.75395,1.7544,133200000.0
2009-06-23 19:19:00,1.75425,1.75455,1.754,1.75455,220800000.0
2009-06-23 19:20:00,1.75455,1.75525,1.75445,1.7551,339400000.0
2009-06-23 19:21:00,1.7551,1.75525,1.7545,1.75455,196000000.0
2009-06-23 19:22:00,1.75455,1.75515,1.75455,1.75495,234000000.0
2009-06-23 19:23:00,1.75495,1.75505,1.75445,1.7545,242400000.0
2009-06-23 19:24:00,1.75455,1.75465,1.75445,1.75455,144400000.0
2009-06-23 19:25:00,1.75455,1.75465,1.75405,1.75465,282200000.0
2009-06-23 19:26:00,1.75465,1.75495,1.75425,1.7544,397000001.0
2009-06-23 19:27:00,1.7545,1.7547,1.75425,1.75435,216000000.0
2009-06-23 19:28:00,1.75425,1.75445,1.75425,1.75435,203000000.0
2009-06-23 19:29:00,1.75435,1.75435,1.7542,1.7542,139800000.0
2009-06-23 19:30:00,1.7542,1.7544,1.7538,1.75385,232800000.0
2009-06-23 19:31:00,1.75385,1.75385,1.7535,1.7538,297200000.0
2009-06-23 19:32:00,1.7538,1.7538,1.7532,1.7536,274600000.0
2009-06-23 19:33:00,1.7536,1.7538,1.75345,1.7537,268800000.0
2009-06-23 19:34:00,1.7537,1.75375,1.75345,1.75345,290800000.0
2009-06-23 19:35:00,1.75345,1.7537,1.75325,1.7537,217400000.0
2009-06-23 19:36:00,1.7537,1.754,1.75355,1.7536,321800000.0
2009-06-23 19:37:00,1.75355,1.7537,1.75355,1.7537,401200000.0
2009-06-23 19:38:00,1.7537,1.75375,1.7536,1.75375,115000000.0
2009-06-23 19:39:00,1.75375,1.75415,1.75375,1.754,425400000.0
2009-06-23 19:40:00,1.754,1.75465,1.75375,1.75405,445399999.0
2009-06-23 19:41:00,1.7541,1.7543,1.754,1.75405,331600000.0
2009-06-23 19:42:00,1.75395,1.7541,1.7538,1.7539,409400000.0
2009-06-23 19:43:00,1.75405,1.75435,1.75405,1.75435,106200000.0
2009-06-23 19:44:00,1.75435,1.75435,1.75395,1.754,364200000.0
2009-06-23 19:45:00,1.754,1.7542,1.7539,1.7539,268000000.0
2009-06-23 19:46:00,1.7539,1.75415,1.75365,1.7538,273600000.0
2009-06-23 19:47:00,1.7537,1.7537,1.7534,1.75345,265600000.0
2009-06-23 19:48:00,1.75345,1.7535,1.7532,1.75335,398200000.0
2009-06-23 19:49:00,1.75335,1.7536,1.75325,1.7534,463000000.0
2009-06-23 19:50:00,1.7534,1.7534,1.75315,1.75315,225800000.0
2009-06-23 19:51:00,1.75315,1.75345,1.7531,1.75345,247800000.0
2009-06-23 19:52:00,1.75345,1.75365,1.7534,1.75355,175800000.0
2009-06-23 19:53:00,1.7536,1.7542,1.7536,1.7537,378000000.0
2009-06-23 19:54:00,1.7537,1.75385,1.75345,1.75355,317600000.0
2009-06-23 19:55:00,1.7535,1.7539,1.7535,1.75375,242800000.0
2009-06-23 19:56:00,1.75375,1.7539,1.75325,1.75335,449399998.0
2009-06-23 19:57:00,1.75335,1.7541,1.7533,1.75385,419200000.0
2009-06-23 19:58:00,1.75385,1.7541,1.75335,1.7534,455400000.0
2009-06-23 19:59:00,1.7534,1.75355,1.7533,1.7533,263800000.0
2009-06-23 20:00:00,1.75325,1.7536,1.75325,1.7535,433000000.0
2009-06-23 20:01:00,1.7534,1.75345,1.7526,1.75305,324000000.0
2009-06-23 20:02:00,1.7532,1.7534,1.7531,1.75315,224200000.0
2009-06-23 20:03:00,1.75315,1.75355,1.75315,1.75335,230400000.0
2009-06-23 20:04:00,1.7534,1.7534,1.75295,1.753,400600000.0
2009-06-23 20:05:00,1.75295,1.7534,1.7529,1.7529,407400000.0
2009-06-23 20:06:00,1.7529,1.7532,1.7528,1.75315,232200000.0
2009-06-23 20:07:00,1.7531,1.7536,1.7529,1.75345,317400000.0
2009-06-23 20:08:00,1.7534,1.7538,1.7534,1.75345,343400000.0
2009-06-23 20:09:00,1.75345,1.75375,1.7534,1.7535,452000000.0
2009-06-23 20:10:00,1.7535,1.7536,1.7531,1.7531,243400000.0
2009-06-23 20:11:00,1.7531,1.7534,1.75305,1.75335,398600000.0
2009-06-23 20:12:00,1.75335,1.7536,1.75325,1.75345,524400000.0
2009-06-23 20:13:00,1.75345,1.7538,1.7534,1.7537,601399999.0
2009-06-23 20:14:00,1.7537,1.75375,1.75305,1.75335,400200000.0
2009-06-23 20:15:00,1.75335,1.75355,1.7529,1.75325,512999999.0
2009-06-23 20:16:00,1.7533,1.75365,1.7533,1.75345,390200000.0
2009-06-23 20:17:00,1.75345,1.75355,1.75315,1.75335,418000000.0
2009-06-23 20:18:00,1.7533,1.75385,1.7531,1.75315,418600000.0
2009-06-23 20:19:00,1.75315,1.7534,1.75305,1.7531,291800000.0
2009-06-23 20:20:00,1.7532,1.7534,1.7531,1.7534,283999999.0
2009-06-23 20:21:00,1.75335,1.7536,1.7532,1.75345,411200000.0
2009-06-23 20:22:00,1.75345,1.7542,1.7533,1.7542,323200000.0
2009-06-23 20:23:00,1.7538,1.7539,1.75365,1.75365,299400000.0
2009-06-23 20:24:00,1.75365,1.7539,1.7535,1.7536,273200000.0
2009-06-23 20:25:00,1.7536,1.75395,1.7536,1.7539,266600000.0
2009-06-23 20:26:00,1.7539,1.75425,1.75355,1.7537,368600000.0
2009-06-23 20:27:00,1.7537,1.7539,1.7536,1.7537,263000000.0
2009-06-23 20:28:00,1.7537,1.75385,1.75325,1.7538,435800000.0
2009-06-23 20:29:00,1.7538,1.75395,1.75345,1.75365,429800000.0
2009-06-23 20:30:00,1.75365,1.75385,1.7535,1.75385,142400000.0
2009-06-23 20:31:00,1.75385,1.75405,1.75345,1.75385,732600000.0
2009-06-23 20:32:00,1.75385,1.75385,1.7534,1.7536,374600000.0
2009-06-23 20:33:00,1.75375,1.7538,1.75365,1.75375,248200000.0
2009-06-23 20:34:00,1.75375,1.7539,1.75365,1.7538,182400000.0
2009-06-23 20:35:00,1.75385,1.7542,1.7537,1.75395,219600000.0
2009-06-23 20:36:00,1.7538,1.75415,1.7538,1.75405,318000000.0
2009-06-23 20:37:00,1.75405,1.7544,1.754,1.7544,341800000.0
2009-06-23 20:38:00,1.75435,1.7544,1.7542,1.75425,179400000.0
2009-06-23 20:39:00,1.75425,1.7546,1.75405,1.75405,336200000.0
2009-06-23 20:40:00,1.75405,1.755,1.7539,1.7547,351400001.0
2009-06-23 20:41:00,1.7547,1.75495,1.75465,1.7549,235000000.0
2009-06-23 20:42:00,1.7549,1.7552,1.75485,1.755,204600000.0
2009-06-23 20:43:00,1.75505,1.75505,1.7545,1.75475,265600000.0
2009-06-23 20:44:00,1.7547,1.7547,1.7542,1.7543,247600000.0
2009-06-23 20:45:00,1.7542,1.75445,1.75385,1.7544,303600000.0
2009-06-23 20:46:00,1.75435,1.7548,1.75435,1.7546,204200000.0
2009-06-23 20:47:00,1.7545,1.7548,1.7545,1.75465,154000000.0
2009-06-23 20:48:00,1.75465,1.75465,1.75445,1.75465,211400000.0
2009-06-23 20:49:00,1.75465,1.75485,1.75455,1.75465,306600000.0
2009-06-23 20:50:00,1.75455,1.75465,1.75415,1.75445,468800000.0
2009-06-23 20:51:00,1.7545,1.75535,1.75445,1.75525,324400000.0
2009-06-23 20:52:00,1.75515,1.75525,1.7549,1.755,315400000.0
2009-06-23 20:53:00,1.75495,1.7552,1.75485,1.75485,248400000.0
2009-06-23 20:54:00,1.75485,1.75495,1.7542,1.7545,477800000.0
2009-06-23 20:55:00,1.75455,1.7548,1.75435,1.7546,429800000.0
2009-06-23 20:56:00,1.7546,1.7546,1.75445,1.75455,269400000.0
2009-06-23 20:57:00,1.75455,1.7554,1.75445,1.75525,305200000.0
2009-06-23 20:58:00,1.7552,1.7553,1.75505,1.75515,208200000.0
2009-06-23 20:59:00,1.75515,1.75555,1.75505,1.75535,278200000.0
2009-06-23 21:00:00,1.75535,1.75555,1.75525,1.7553,208400000.0
2009-06-23 21:01:00,1.7553,1.7553,1.75495,1.7551,226200000.0
2009-06-23 21:02:00,1.7551,1.7553,1.7548,1.7548,211800000.0
2009-06-23 21:03:00,1.7548,1.75515,1.75475,1.75505,171600000.0
2009-06-23 21:04:00,1.75505,1.7552,1.75465,1.7547,148200000.0
2009-06-23 21:05:00,1.75475,1.75495,1.75475,1.75495,60800000.0
2009-06-23 21:06:00,1.75495,1.75505,1.7546,1.75505,117000000.0
2009-06-23 21:07:00,1.75505,1.7551,1.7546,1.7549,174600000.0
2009-06-23 21:08:00,1.7549,1.755,1.75465,1.7548,208400000.0
2009-06-23 21:09:00,1.75485,1.7551,1.7546,1.7546,254000000.0
2009-06-23 21:10:00,1.7546,1.75495,1.75445,1.7547,349200000.0
2009-06-23 21:11:00,1.7548,1.7551,1.75475,1.75505,229800000.0
2009-06-23 21:12:00,1.75505,1.75525,1.7549,1.7551,171400000.0
2009-06-23 21:13:00,1.75525,1.75535,1.7549,1.75515,205800000.0
2009-06-23 21:14:00,1.7552,1.75535,1.75495,1.7551,142200000.0
2009-06-23 21:15:00,1.75515,1.7555,1.755,1.75535,155200000.0
2009-06-23 21:16:00,1.75535,1.75545,1.7548,1.755,377000001.0
2009-06-23 21:17:00,1.75495,1.75525,1.75495,1.7551,192200000.0
2009-06-23 21:18:00,1.7551,1.7552,1.75485,1.75495,201600000.0
2009-06-23 21:19:00,1.75485,1.75525,1.7548,1.75485,430400000.0
2009-06-23 21:20:00,1.75485,1.75495,1.75455,1.75455,259800000.0
2009-06-23 21:21:00,1.75455,1.75475,1.75455,1.75455,70400000.0
2009-06-23 21:22:00,1.7546,1.75475,1.7542,1.75455,447000000.0
2009-06-23 21:23:00,1.75465,1.7553,1.75465,1.755,365400000.0
2009-06-23 21:24:00,1.75505,1.7552,1.7548,1.7548,227800000.0
2009-06-23 21:25:00,1.7548,1.7551,1.7548,1.75495,202000000.0
2009-06-23 21:26:00,1.75495,1.75505,1.75485,1.75485,51800000.0
2009-06-23 21:27:00,1.75495,1.7554,1.75485,1.7549,337200000.0
2009-06-23 21:28:00,1.755,1.75535,1.7548,1.75525,250400000.0
2009-06-23 21:29:00,1.75525,1.756,1.75525,1.75585,197800000.0
2009-06-23 21:30:00,1.7558,1.75595,1.75555,1.75575,209000000.0
2009-06-23 21:31:00,1.75575,1.75575,1.7553,1.7555,203000000.0
2009-06-23 21:32:00,1.75555,1.7556,1.75535,1.7555,177200000.0
2009-06-23 21:33:00,1.75555,1.75575,1.7553,1.7556,230200000.0
2009-06-23 21:34:00,1.7557,1.7558,1.75545,1.7556,237400000.0
2009-06-23 21:35:00,1.7556,1.75575,1.7556,1.7557,65200000.0
2009-06-23 21:36:00,1.75565,1.7558,1.7556,1.75575,110200000.0
2009-06-23 21:37:00,1.75575,1.7558,1.75555,1.75555,161000000.0
2009-06-23 21:38:00,1.75555,1.75585,1.75545,1.75585,253400000.0
2009-06-23 21:39:00,1.75565,1.75575,1.7554,1.75575,112400000.0
2009-06-23 21:40:00,1.7557,1.7558,1.7554,1.75565,309600001.0
2009-06-23 21:41:00,1.75575,1.75605,1.7556,1.75605,264000000.0
2009-06-23 21:42:00,1.756,1.75605,1.75585,1.756,134200000.0
2009-06-23 21:43:00,1.75575,1.7561,1.7554,1.75545,427600000.0
2009-06-23 21:44:00,1.75545,1.7557,1.7554,1.7555,193400001.0
2009-06-23 21:45:00,1.7555,1.7557,1.7554,1.7556,127800000.0
2009-06-23 21:46:00,1.7556,1.7557,1.7556,1.7557,220600000.0
2009-06-23 21:47:00,1.75565,1.75575,1.7555,1.7555,48000000.0
2009-06-23 21:48:00,1.7555,1.7561,1.7555,1.75565,239900000.0
2009-06-23 21:49:00,1.75565,1.7558,1.75545,1.7556,386400000.0
2009-06-23 21:50:00,1.7556,1.7561,1.75555,1.7558,290200000.0
2009-06-23 21:51:00,1.7558,1.7558,1.75565,1.75575,214600001.0
2009-06-23 21:52:00,1.75565,1.75565,1.7554,1.7554,248600000.0
2009-06-23 21:53:00,1.75545,1.75575,1.75545,1.75575,61000000.0
2009-06-23 21:54:00,1.75565,1.7557,1.7555,1.7557,78800000.0
2009-06-23 21:55:00,1.7557,1.7557,1.7557,1.7557,11000000.0
2009-06-23 21:56:00,1.7557,1.75575,1.75565,1.7557,82600000.0
2009-06-23 21:57:00,1.75565,1.7558,1.75565,1.7557,84200000.0
2009-06-23 21:58:00,1.7557,1.75575,1.7556,1.7556,76400000.0
2009-06-23 21:59:00,1.7557,1.75585,1.7556,1.75565,160000000.0
2009-06-23 22:00:00,1.7558,1.7558,1.7553,1.7555,150200000.0
2009-06-23 22:01:00,1.7556,1.7556,1.7554,1.7556,125200000.0
2009-06-23 22:02:00,1.7556,1.7559,1.75555,1.7556,87400000.0
2009-06-23 22:03:00,1.75555,1.75595,1.75545,1.75585,180200000.0
2009-06-23 22:04:00,1.7559,1.7559,1.75565,1.7557,71200000.0
2009-06-23 22:05:00,1.7558,1.7561,1.75575,1.7559,114800000.0
2009-06-23 22:06:00,1.7559,1.7566,1.75585,1.75625,101600000.0
2009-06-23 22:07:00,1.75625,1.75635,1.756,1.7562,65600000.0
2009-06-23 22:08:00,1.7562,1.75625,1.7562,1.7562,24200000.0
2009-06-23 22:09:00,1.75615,1.7562,1.7557,1.7558,152600000.0
2009-06-23 22:10:00,1.7558,1.75615,1.7558,1.756,55800000.0
2009-06-23 22:11:00,1.75585,1.756,1.75585,1.7559,33600000.0
2009-06-23 22:12:00,1.75575,1.75575,1.75565,1.75565,23800000.0
2009-06-23 22:13:00,1.75565,1.75585,1.7556,1.75585,115600000.0
2009-06-23 22:14:00,1.7558,1.75595,1.75575,1.75585,52800000.0
2009-06-23 22:15:00,1.75595,1.756,1.75585,1.75595,75400000.0
2009-06-23 22:16:00,1.7559,1.75655,1.7559,1.75625,213800000.0
2009-06-23 22:17:00,1.7562,1.75625,1.75615,1.75615,55000000.0
2009-06-23 22:18:00,1.75615,1.7562,1.75615,1.7562,11000000.0
2009-06-23 22:19:00,1.75625,1.75625,1.7562,1.7562,8800000.0
2009-06-23 22:20:00,1.75615,1.75615,1.75615,1.75615,2200000.0
2009-06-23 22:21:00,1.75615,1.7565,1.75605,1.7565,93800000.0
2009-06-23 22:22:00,1.7565,1.7565,1.7564,1.7565,48800000.0
2009-06-23 22:23:00,1.7565,1.7565,1.75635,1.75645,15400000.0
2009-06-23 22:24:00,1.75625,1.7565,1.75625,1.75625,128200000.0
2009-06-23 22:25:00,1.75625,1.75625,1.7556,1.7556,73400000.0
2009-06-23 22:26:00,1.75565,1.75565,1.7554,1.7555,52000000.0
2009-06-23 22:27:00,1.7555,1.7557,1.7554,1.75565,72800000.0
2009-06-23 22:28:00,1.75565,1.75565,1.7556,1.7556,29000000.0
2009-06-23 22:29:00,1.7556,1.7556,1.7552,1.75535,72000000.0
2009-06-23 22:30:00,1.755,1.7554,1.755,1.75505,120000000.0
2009-06-23 22:31:00,1.75505,1.7553,1.75495,1.755,123600000.0
2009-06-23 22:32:00,1.7549,1.75525,1.7548,1.75515,175800000.0
2009-06-23 22:33:00,1.75505,1.7554,1.75485,1.7554,215800000.0
2009-06-23 22:34:00,1.7554,1.75555,1.75505,1.75505,109800000.0
2009-06-23 22:35:00,1.75505,1.75515,1.75505,1.7551,73000000.0
2009-06-23 22:36:00,1.75525,1.7553,1.7551,1.7551,33200000.0
2009-06-23 22:37:00,1.75515,1.7552,1.75515,1.7552,35600000.0
2009-06-23 22:38:00,1.7552,1.75525,1.7549,1.75495,67600000.0
2009-06-23 22:39:00,1.755,1.75515,1.755,1.75505,11000000.0
2009-06-23 22:40:00,1.75505,1.75555,1.75495,1.7554,140600000.0
2009-06-23 22:41:00,1.7552,1.7553,1.7552,1.75525,28600000.0
2009-06-23 22:42:00,1.75525,1.75525,1.7552,1.7552,36800000.0
2009-06-23 22:43:00,1.7553,1.75535,1.75525,1.7553,40400000.0
2009-06-23 22:44:00,1.7553,1.7556,1.75505,1.7551,142400000.0
2009-06-23 22:45:00,1.7552,1.75525,1.75515,1.7552,148600000.0
2009-06-23 22:46:00,1.7552,1.75535,1.75515,1.7552,133600000.0
2009-06-23 22:47:00,1.75515,1.75515,1.75515,1.75515,17600000.0
2009-06-23 22:48:00,1.75515,1.75545,1.75505,1.75535,132800000.0
2009-06-23 22:49:00,1.75535,1.7554,1.75515,1.75515,122200000.0
2009-06-23 22:50:00,1.75515,1.7552,1.75495,1.75495,73200000.0
2009-06-23 22:51:00,1.75485,1.75485,1.75485,1.75485,26800000.0
2009-06-23 22:52:00,1.75495,1.75515,1.75495,1.7551,8400000.0
2009-06-23 22:53:00,1.75505,1.75505,1.75435,1.7547,108000000.0
2009-06-23 22:54:00,1.75485,1.7551,1.7547,1.7549,45600000.0
2009-06-23 22:55:00,1.7549,1.7549,1.75465,1.75465,58600000.0
2009-06-23 22:56:00,1.75465,1.75495,1.75465,1.75495,12800000.0
2009-06-23 22:57:00,1.75485,1.75495,1.75485,1.75495,15400000.0
2009-06-23 22:58:00,1.7549,1.7552,1.7549,1.7552,62200000.0
2009-06-23 22:59:00,1.7552,1.7552,1.7547,1.75485,54600000.0
2009-06-23 23:00:00,1.75446,1.75472,1.75407,1.7544,167200000.0
2009-06-23 23:01:00,1.755,1.7551,1.755,1.7551,6600000.0
2009-06-23 23:02:00,1.7551,1.7551,1.7548,1.755,9600000.0
2009-06-23 23:03:00,1.7552,1.7552,1.75505,1.7552,30800000.0
2009-06-23 23:04:00,1.7552,1.75555,1.7549,1.7551,93600000.0
2009-06-23 23:05:00,1.7551,1.7552,1.7551,1.7552,6000000.0
2009-06-23 23:06:00,1.75515,1.75515,1.75495,1.755,11000000.0
2009-06-23 23:07:00,1.755,1.7551,1.7548,1.7549,36400000.0
2009-06-23 23:08:00,1.75495,1.75525,1.75495,1.75525,45200000.0
2009-06-23 23:09:00,1.7552,1.7552,1.75505,1.7551,6000000.0
2009-06-23 23:10:00,1.7551,1.7551,1.755,1.75505,8000000.0
2009-06-23 23:11:00,1.75505,1.7551,1.7549,1.7549,8000000.0
2009-06-23 23:12:00,1.75495,1.75505,1.75495,1.755,7000000.0
2009-06-23 23:13:00,1.75485,1.7552,1.7548,1.7552,41400000.0
2009-06-23 23:14:00,1.755,1.75505,1.75485,1.75485,14000000.0
2009-06-23 23:15:00,1.75495,1.75495,1.75475,1.7548,20400000.0
2009-06-23 23:16:00,1.7549,1.75515,1.7546,1.75485,45400000.0
2009-06-23 23:17:00,1.75485,1.75505,1.75485,1.75505,18000000.0
2009-06-23 23:18:00,1.75505,1.7551,1.75505,1.7551,9400000.0
2009-06-23 23:19:00,1.75505,1.75505,1.75505,1.75505,1000000.0
2009-06-23 23:20:00,1.75495,1.75505,1.75488,1.75497,208600000.0
2009-06-23 23:21:00,1.75473,1.75483,1.75462,1.75473,283800000.0
2009-06-23 23:22:00,1.7552,1.75545,1.75495,1.75515,45600000.0
2009-06-23 23:23:00,1.75515,1.75535,1.75495,1.7552,51000000.0
2009-06-23 23:24:00,1.7552,1.75525,1.75505,1.75525,23800000.0
2009-06-23 23:25:00,1.75525,1.75545,1.75525,1.7554,22400000.0
2009-06-23 23:26:00,1.7554,1.7554,1.7554,1.7554,6400000.0
2009-06-23 23:27:00,1.7554,1.7554,1.75495,1.7554,54200000.0
2009-06-23 23:28:00,1.7554,1.7554,1.75515,1.7552,16200000.0
2009-06-23 23:29:00,1.75525,1.75555,1.7552,1.75555,19000000.0
2009-06-23 23:30:00,1.75555,1.75575,1.75555,1.75565,51400000.0
2009-06-23 23:31:00,1.7559,1.7561,1.7557,1.7557,35000000.0
2009-06-23 23:32:00,1.75555,1.7556,1.7555,1.75555,19400000.0
2009-06-23 23:33:00,1.75565,1.7557,1.7556,1.7557,18600000.0
2009-06-23 23:34:00,1.7557,1.75575,1.7557,1.75575,7200000.0
2009-06-23 23:35:00,1.7557,1.7557,1.75535,1.75535,21600000.0
2009-06-23 23:36:00,1.75535,1.75535,1.7553,1.7553,10800000.0
2009-06-23 23:37:00,1.7553,1.7553,1.7552,1.7552,6200000.0
2009-06-23 23:38:00,1.75535,1.7554,1.75505,1.7554,43200000.0
2009-06-23 23:39:00,1.7553,1.7553,1.75515,1.75525,14800000.0
2009-06-23 23:40:00,1.75525,1.75525,1.755,1.755,26000000.0
2009-06-23 23:41:00,1.755,1.75525,1.75495,1.75525,60400000.0
2009-06-23 23:42:00,1.7552,1.75535,1.75515,1.75525,11200000.0
2009-06-23 23:43:00,1.75479,1.75502,1.75479,1.75496,172200000.0
2009-06-23 23:44:00,1.7552,1.75525,1.7552,1.75525,2800000.0
2009-06-23 23:45:00,1.75473,1.75483,1.75443,1.75452,149600000.0
2009-06-23 23:46:00,1.7552,1.7552,1.7552,1.7552,1000000.0
2009-06-23 23:47:00,1.75525,1.75525,1.75525,1.75525,1000000.0
2009-06-23 23:48:00,1.7552,1.75525,1.7552,1.7552,3000000.0
2009-06-23 23:49:00,1.75484,1.75489,1.75475,1.75477,121600000.0
2009-06-23 23:50:00,1.7552,1.7552,1.7551,1.7552,14400000.0
2009-06-23 23:51:00,1.75525,1.75525,1.75505,1.75505,18600000.0
2009-06-23 23:52:00,1.75505,1.75515,1.75505,1.75515,7200000.0
2009-06-23 23:53:00,1.755,1.7551,1.755,1.7551,7400000.0
2009-06-23 23:54:00,1.75515,1.75515,1.75515,1.75515,5400000.0
2009-06-23 23:55:00,1.7552,1.7552,1.7552,1.7552,7200000.0
2009-06-23 23:56:00,1.75525,1.75525,1.75525,1.75525,1800000.0
2009-06-23 23:57:00,1.75499,1.75505,1.75476,1.75476,218000000.0
2009-06-23 23:58:00,1.75515,1.75515,1.7551,1.7551,11400000.0
2009-06-23 23:59:00,1.75505,1.75515,1.75455,1.75475,16000000.0
2009-06-24 00:00:00,1.7547,1.755,1.7546,1.755,20800000.0
2009-06-24 00:01:00,1.75505,1.7551,1.7549,1.7549,7000000.0
2009-06-24 00:02:00,1.75495,1.75505,1.75495,1.75505,21600000.0
2009-06-24 00:03:00,1.75505,1.75515,1.75505,1.7551,21800000.0
2009-06-24 00:04:00,1.7551,1.7551,1.75505,1.7551,11000000.0
2009-06-24 00:05:00,1.75505,1.7551,1.75505,1.75505,4000000.0
2009-06-24 00:06:00,1.75505,1.75505,1.755,1.75505,11200000.0
2009-06-24 00:07:00,1.755,1.755,1.7549,1.7549,14000000.0
2009-06-24 00:08:00,1.75495,1.755,1.7549,1.7549,9000000.0
2009-06-24 00:09:00,1.75495,1.75525,1.75495,1.7551,23600000.0
2009-06-24 00:10:00,1.7551,1.7553,1.755,1.75525,38200000.0
2009-06-24 00:11:00,1.7552,1.7552,1.75505,1.75505,9400000.0
2009-06-24 00:12:00,1.75505,1.75505,1.75505,1.75505,3600000.0
2009-06-24 00:13:00,1.75478,1.75478,1.7544,1.7544,67400000.0
2009-06-24 00:14:00,1.75505,1.75505,1.75505,1.75505,3600000.0
2009-06-24 00:15:00,1.75505,1.75505,1.75505,1.75505,3600000.0
2009-06-24 00:16:00,1.75505,1.75505,1.75495,1.75495,5400000.0
2009-06-24 00:17:00,1.75485,1.75485,1.7548,1.7548,3600000.0
2009-06-24 00:18:00,1.75485,1.75485,1.75475,1.7548,21000000.0
2009-06-24 00:19:00,1.7548,1.75485,1.7548,1.75485,28400000.0
2009-06-24 00:20:00,1.75485,1.75485,1.75485,1.75485,5400000.0
2009-06-24 00:21:00,1.7548,1.7548,1.7547,1.75475,27200000.0
2009-06-24 00:22:00,1.7549,1.7549,1.75475,1.75475,3000000.0
2009-06-24 00:23:00,1.7548,1.7549,1.7548,1.7549,5800000.0
2009-06-24 00:24:00,1.7549,1.7549,1.7549,1.7549,5400000.0
2009-06-24 00:25:00,1.75475,1.75485,1.75475,1.75475,14400000.0
2009-06-24 00:26:00,1.75475,1.7548,1.75465,1.7547,36200000.0
2009-06-24 00:27:00,1.75475,1.75475,1.7544,1.7545,35000000.0
2009-06-24 00:28:00,1.7544,1.75455,1.75405,1.75455,35000000.0
2009-06-24 00:29:00,1.75455,1.75455,1.75445,1.7545,11800000.0
2009-06-24 00:30:00,1.75455,1.7546,1.75445,1.75455,18000000.0
2009-06-24 00:31:00,1.7546,1.75475,1.75445,1.75475,38800000.0
2009-06-24 00:32:00,1.75475,1.75495,1.75465,1.7547,57800000.0
2009-06-24 00:33:00,1.75475,1.7548,1.75415,1.7543,74200000.0
2009-06-24 00:34:00,1.75435,1.75435,1.7542,1.7542,22200000.0
2009-06-24 00:35:00,1.75425,1.7543,1.7536,1.75395,48000000.0
2009-06-24 00:36:00,1.75395,1.7543,1.75395,1.75425,23000000.0
2009-06-24 00:37:00,1.7543,1.75435,1.75415,1.75415,13000000.0
2009-06-24 00:38:00,1.75415,1.75415,1.75405,1.7541,3000000.0
2009-06-24 00:39:00,1.7541,1.75415,1.75395,1.75415,13800000.0
2009-06-24 00:40:00,1.7542,1.7542,1.75415,1.75415,2000000.0
2009-06-24 00:41:00,1.75405,1.75405,1.7539,1.75395,20000000.0
2009-06-24 00:42:00,1.75395,1.75435,1.75395,1.7543,49000000.0
2009-06-24 00:43:00,1.7542,1.75425,1.7542,1.75425,9600000.0
2009-06-24 00:44:00,1.75425,1.75435,1.7542,1.75425,29000000.0
2009-06-24 00:45:00,1.7543,1.75485,1.7542,1.7547,217200000.0
2009-06-24 00:46:00,1.7547,1.7547,1.7544,1.7545,23200000.0
2009-06-24 00:47:00,1.7545,1.7545,1.7544,1.7544,31000000.0
2009-06-24 00:48:00,1.7544,1.7544,1.7534,1.7536,166000000.0
2009-06-24 00:49:00,1.7536,1.7537,1.7534,1.7536,94600000.0
2009-06-24 00:50:00,1.75365,1.7541,1.75335,1.75365,33000000.0
2009-06-24 00:51:00,1.7537,1.7537,1.7536,1.7537,38400000.0
2009-06-24 00:52:00,1.7537,1.7537,1.7537,1.7537,24000000.0
2009-06-24 00:53:00,1.7537,1.7537,1.7537,1.7537,4800000.0
2009-06-24 00:54:00,1.7537,1.7537,1.7537,1.7537,11200000.0
2009-06-24 00:55:00,1.7537,1.7539,1.7537,1.7539,24600000.0
2009-06-24 00:56:00,1.7539,1.7539,1.7539,1.7539,8000000.0
2009-06-24 00:57:00,1.7539,1.7539,1.7539,1.7539,1000000.0
2009-06-24 00:58:00,1.7539,1.7539,1.7531,1.7534,25000000.0
2009-06-24 00:59:00,1.7534,1.75445,1.7534,1.7541,139600000.0
2009-06-24 01:00:00,1.7541,1.7541,1.7538,1.7538,29000000.0
2009-06-24 01:01:00,1.7535,1.75385,1.7535,1.7538,44000000.0
2009-06-24 01:02:00,1.75375,1.7542,1.75375,1.7541,44800000.0
2009-06-24 01:03:00,1.75415,1.75425,1.75405,1.75415,62800000.0
2009-06-24 01:04:00,1.7541,1.7541,1.7534,1.75355,35800000.0
2009-06-24 01:05:00,1.7535,1.75365,1.75345,1.7535,29800000.0
2009-06-24 01:06:00,1.7533,1.75355,1.75325,1.75345,20000000.0
2009-06-24 01:07:00,1.7535,1.7536,1.75345,1.7535,9000000.0
2009-06-24 01:08:00,1.75355,1.75365,1.75355,1.7536,4000000.0
2009-06-24 01:09:00,1.75365,1.7538,1.7536,1.7537,22600000.0
2009-06-24 01:10:00,1.7537,1.7538,1.75305,1.75325,61400000.0
2009-06-24 01:11:00,1.753,1.75325,1.75285,1.75305,56600000.0
2009-06-24 01:12:00,1.75295,1.75305,1.7528,1.7529,17600000.0
2009-06-24 01:13:00,1.7528,1.753,1.7527,1.75285,24000000.0
2009-06-24 01:14:00,1.75265,1.7527,1.7523,1.7526,36000000.0
2009-06-24 01:15:00,1.7526,1.75285,1.75255,1.7527,29800000.0
2009-06-24 01:16:00,1.75275,1.7528,1.7526,1.7527,18000000.0
2009-06-24 01:17:00,1.75265,1.7529,1.7524,1.7529,35000000.0
2009-06-24 01:18:00,1.7528,1.75295,1.7526,1.75275,86600000.0
2009-06-24 01:19:00,1.7527,1.7528,1.75265,1.75275,22200000.0
2009-06-24 01:20:00,1.75275,1.7529,1.75265,1.7527,36600000.0
2009-06-24 01:21:00,1.75275,1.7528,1.7527,1.75275,15200000.0
2009-06-24 01:22:00,1.7527,1.75275,1.7527,1.75275,4600000.0
2009-06-24 01:23:00,1.75275,1.7528,1.75275,1.7528,2000000.0
2009-06-24 01:24:00,1.7528,1.75285,1.7528,1.75285,3000000.0
2009-06-24 01:25:00,1.75285,1.75295,1.7528,1.75295,19000000.0
2009-06-24 01:26:00,1.75305,1.7531,1.75295,1.753,38000000.0
2009-06-24 01:27:00,1.75295,1.753,1.7529,1.75295,17000000.0
2009-06-24 01:28:00,1.75295,1.75305,1.7528,1.75305,14000000.0
2009-06-24 01:29:00,1.75305,1.7531,1.75305,1.7531,3000000.0
2009-06-24 01:30:00,1.75305,1.7531,1.75305,1.7531,3000000.0
2009-06-24 01:31:00,1.75315,1.75315,1.75295,1.75315,34800000.0
2009-06-24 01:32:00,1.753,1.75315,1.7529,1.753,72600000.0
2009-06-24 01:33:00,1.75305,1.7532,1.7529,1.75315,48600000.0
2009-06-24 01:34:00,1.75315,1.75315,1.75315,1.75315,10200000.0
2009-06-24 01:35:00,1.7531,1.75315,1.75305,1.75305,10000000.0
2009-06-24 01:36:00,1.7531,1.75365,1.7531,1.7535,89000000.0
2009-06-24 01:37:00,1.75355,1.7536,1.7532,1.7532,93400000.0
2009-06-24 01:38:00,1.7532,1.75355,1.7532,1.7535,22600000.0
2009-06-24 01:39:00,1.7535,1.75375,1.75335,1.75375,85400000.0
2009-06-24 01:40:00,1.75375,1.75375,1.75375,1.75375,13600000.0
2009-06-24 01:41:00,1.75375,1.75375,1.7537,1.7537,10800000.0
2009-06-24 01:42:00,1.7537,1.7538,1.75365,1.7538,30400000.0
2009-06-24 01:43:00,1.7539,1.7541,1.7538,1.7541,53600000.0
2009-06-24 01:44:00,1.7541,1.7541,1.7538,1.7539,45600000.0
2009-06-24 01:45:00,1.75405,1.75405,1.75375,1.75375,64400000.0
2009-06-24 01:46:00,1.75375,1.75375,1.753,1.753,167000000.0
2009-06-24 01:47:00,1.75295,1.75325,1.7529,1.75315,110600000.0
2009-06-24 01:48:00,1.7531,1.75325,1.7528,1.75295,155000000.0
2009-06-24 01:49:00,1.75295,1.7534,1.75285,1.75305,109000000.0
2009-06-24 01:50:00,1.75305,1.75315,1.75275,1.75295,88800000.0
2009-06-24 01:51:00,1.75295,1.7537,1.75295,1.7533,173600000.0
2009-06-24 01:52:00,1.75335,1.7534,1.7527,1.75285,144600000.0
2009-06-24 01:53:00,1.75285,1.75325,1.75205,1.75325,158600000.0
2009-06-24 01:54:00,1.75335,1.7536,1.75325,1.75355,36400000.0
2009-06-24 01:55:00,1.75345,1.75355,1.7534,1.7534,39200000.0
2009-06-24 01:56:00,1.75335,1.75385,1.7533,1.7537,95200000.0
2009-06-24 01:57:00,1.7539,1.7542,1.7539,1.7542,39200000.0
2009-06-24 01:58:00,1.75415,1.7547,1.75415,1.7547,70000000.0
2009-06-24 01:59:00,1.75475,1.75475,1.75435,1.7545,112000000.0
2009-06-24 02:00:00,1.7545,1.7548,1.7539,1.75405,159600000.0
2009-06-24 02:01:00,1.75405,1.7545,1.7534,1.7535,120600000.0
2009-06-24 02:02:00,1.7536,1.7536,1.75325,1.7535,64000000.0
2009-06-24 02:03:00,1.75355,1.75375,1.7534,1.75375,134800000.0
2009-06-24 02:04:00,1.7538,1.75395,1.7535,1.75355,73200000.0
2009-06-24 02:05:00,1.75315,1.7538,1.75315,1.75355,170800000.0
2009-06-24 02:06:00,1.75355,1.7547,1.7534,1.7546,273800000.0
2009-06-24 02:07:00,1.7547,1.75485,1.7532,1.75335,163800000.0
2009-06-24 02:08:00,1.7535,1.7548,1.75345,1.75465,165000000.0
2009-06-24 02:09:00,1.75465,1.75505,1.75455,1.75495,118000000.0
2009-06-24 02:10:00,1.75505,1.7555,1.75485,1.75505,125400000.0
2009-06-24 02:11:00,1.75505,1.7551,1.7543,1.75445,84800000.0
2009-06-24 02:12:00,1.75445,1.7547,1.7538,1.75435,214600000.0
2009-06-24 02:13:00,1.75415,1.75505,1.75415,1.7549,104600000.0
2009-06-24 02:14:00,1.7551,1.7551,1.75405,1.7545,180600000.0
2009-06-24 02:15:00,1.75445,1.7552,1.7544,1.7552,199200000.0
2009-06-24 02:16:00,1.7552,1.7552,1.7551,1.7552,112200000.0
2009-06-24 02:17:00,1.7552,1.7552,1.7552,1.7552,86400000.0
2009-06-24 02:18:00,1.7552,1.7552,1.7552,1.7552,62000000.0
2009-06-24 02:19:00,1.7552,1.7552,1.75445,1.75455,138600000.0
2009-06-24 02:20:00,1.7546,1.75465,1.75445,1.7545,65000000.0
2009-06-24 02:21:00,1.7545,1.7546,1.7544,1.7545,62800000.0
2009-06-24 02:22:00,1.75445,1.75445,1.7539,1.7539,61400000.0
2009-06-24 02:23:00,1.754,1.7543,1.7539,1.75395,165800000.0
2009-06-24 02:24:00,1.754,1.75415,1.7539,1.7541,63800000.0
2009-06-24 02:25:00,1.75405,1.7545,1.75405,1.7544,59600000.0
2009-06-24 02:26:00,1.7544,1.75465,1.7543,1.7545,124400000.0
2009-06-24 02:27:00,1.75445,1.7546,1.75445,1.7546,79200000.0
2009-06-24 02:28:00,1.75455,1.755,1.7544,1.7549,139800000.0
2009-06-24 02:29:00,1.75495,1.75495,1.75435,1.7544,273600000.0
2009-06-24 02:30:00,1.7543,1.7545,1.7543,1.7544,166400000.0
2009-06-24 02:31:00,1.75445,1.7546,1.75415,1.75445,145000000.0
2009-06-24 02:32:00,1.75445,1.75455,1.75385,1.75415,259800000.0
2009-06-24 02:33:00,1.75415,1.7545,1.75385,1.7544,131600000.0
2009-06-24 02:34:00,1.75435,1.7544,1.75385,1.7542,627000000.0
2009-06-24 02:35:00,1.7542,1.7545,1.7541,1.75435,278000000.0
2009-06-24 02:36:00,1.75445,1.7545,1.75415,1.7544,141200000.0
2009-06-24 02:37:00,1.7544,1.7547,1.75425,1.75465,166000000.0
2009-06-24 02:38:00,1.75465,1.7547,1.75435,1.7547,289600000.0
2009-06-24 02:39:00,1.7546,1.7548,1.7546,1.7548,131200000.0
2009-06-24 02:40:00,1.7548,1.75505,1.7546,1.75465,140400000.0
2009-06-24 02:41:00,1.75475,1.75485,1.7546,1.7547,174200000.0
2009-06-24 02:42:00,1.7547,1.75495,1.75455,1.75475,180800000.0
2009-06-24 02:43:00,1.7548,1.75485,1.75465,1.7547,281800000.0
2009-06-24 02:44:00,1.7547,1.7548,1.75455,1.75475,110600000.0
2009-06-24 02:45:00,1.7547,1.75475,1.7541,1.7546,206600000.0
2009-06-24 02:46:00,1.75455,1.7548,1.75445,1.75465,73000000.0
2009-06-24 02:47:00,1.75465,1.75495,1.7546,1.7549,50800000.0
2009-06-24 02:48:00,1.7549,1.75495,1.7545,1.7545,117000000.0
2009-06-24 02:49:00,1.75455,1.75465,1.75425,1.75425,156400000.0
2009-06-24 02:50:00,1.7542,1.7543,1.7538,1.75425,156000000.0
2009-06-24 02:51:00,1.75425,1.75485,1.7542,1.75465,173200000.0
2009-06-24 02:52:00,1.75465,1.7547,1.7541,1.7541,106400000.0
2009-06-24 02:53:00,1.75405,1.75405,1.75305,1.75325,52000000.0
2009-06-24 02:54:00,1.7533,1.75395,1.7533,1.75375,176400000.0
2009-06-24 02:55:00,1.7537,1.7542,1.7535,1.7542,162600000.0
2009-06-24 02:56:00,1.7543,1.7543,1.75385,1.75385,48400000.0
2009-06-24 02:57:00,1.75385,1.754,1.75385,1.754,40400000.0
2009-06-24 02:58:00,1.754,1.75425,1.75395,1.7541,59400000.0
2009-06-24 02:59:00,1.7541,1.7544,1.754,1.7543,57600000.0
2009-06-24 03:00:00,1.75425,1.75435,1.75385,1.75425,42800000.0
2009-06-24 03:01:00,1.7541,1.7542,1.75395,1.75415,44800000.0
2009-06-24 03:02:00,1.7541,1.7541,1.7539,1.7541,12000000.0
2009-06-24 03:03:00,1.7542,1.75425,1.75355,1.7537,96800000.0
2009-06-24 03:04:00,1.75375,1.75415,1.7536,1.75375,47800000.0
2009-06-24 03:05:00,1.7537,1.7539,1.75345,1.7537,79200000.0
2009-06-24 03:06:00,1.75375,1.75395,1.7537,1.7539,74000000.0
2009-06-24 03:07:00,1.7539,1.754,1.75365,1.7537,60800000.0
2009-06-24 03:08:00,1.75375,1.7538,1.75365,1.75365,30600000.0
2009-06-24 03:09:00,1.75355,1.7536,1.75355,1.75355,43400000.0
2009-06-24 03:10:00,1.75355,1.75385,1.75355,1.75355,88200000.0
2009-06-24 03:11:00,1.75355,1.75355,1.75355,1.75355,48000000.0
2009-06-24 03:12:00,1.75355,1.75355,1.75355,1.75355,67200000.0
2009-06-24 03:13:00,1.75355,1.75355,1.75355,1.75355,37200000.0
2009-06-24 03:14:00,1.75355,1.75355,1.75355,1.75355,8400000.0
2009-06-24 03:15:00,1.75355,1.7538,1.75355,1.75355,51000000.0
2009-06-24 03:16:00,1.75355,1.75355,1.75355,1.75355,6000000.0
2009-06-24 03:17:00,1.75355,1.75355,1.75355,1.75355,28800000.0
2009-06-24 03:18:00,1.75355,1.7537,1.75355,1.75355,42600000.0
2009-06-24 03:19:00,1.75355,1.75355,1.7529,1.75325,74200000.0
2009-06-24 03:20:00,1.75325,1.75325,1.753,1.75325,45000000.0
2009-06-24 03:21:00,1.75335,1.7536,1.75295,1.75305,130200000.0
2009-06-24 03:22:00,1.753,1.7532,1.75295,1.75295,97400000.0
2009-06-24 03:23:00,1.75335,1.75355,1.75315,1.75325,67000000.0
2009-06-24 03:24:00,1.75335,1.7537,1.75325,1.75365,45600000.0
2009-06-24 03:25:00,1.75365,1.75365,1.75305,1.75315,167000000.0
2009-06-24 03:26:00,1.75325,1.75335,1.7531,1.7531,70600000.0
2009-06-24 03:27:00,1.75315,1.7532,1.75285,1.7532,244000000.0
2009-06-24 03:28:00,1.7532,1.75355,1.75315,1.75345,152400000.0
2009-06-24 03:29:00,1.75345,1.75365,1.7531,1.7535,115600000.0
2009-06-24 03:30:00,1.7535,1.75365,1.7534,1.75355,96200000.0
2009-06-24 03:31:00,1.75365,1.7537,1.75355,1.75355,62000000.0
2009-06-24 03:32:00,1.7536,1.7538,1.75345,1.7535,188000000.0
2009-06-24 03:33:00,1.7536,1.7537,1.75335,1.75345,205600000.0
2009-06-24 03:34:00,1.75345,1.7538,1.75335,1.75375,298400000.0
2009-06-24 03:35:00,1.75375,1.75375,1.7536,1.7537,33600000.0
2009-06-24 03:36:00,1.7537,1.7543,1.75355,1.7542,97200000.0
2009-06-24 03:37:00,1.75425,1.75425,1.75395,1.75415,190200000.0
2009-06-24 03:38:00,1.75425,1.75435,1.75405,1.75415,132400000.0
2009-06-24 03:39:00,1.7542,1.75455,1.7542,1.75455,109200000.0
2009-06-24 03:40:00,1.7544,1.7546,1.75415,1.75435,163200000.0
2009-06-24 03:41:00,1.75425,1.75445,1.7541,1.7544,114000000.0
2009-06-24 03:42:00,1.7544,1.7546,1.75435,1.7545,138000000.0
2009-06-24 03:43:00,1.75445,1.7545,1.7542,1.7543,133200000.0
2009-06-24 03:44:00,1.75425,1.75435,1.7542,1.75425,42800000.0
2009-06-24 03:45:00,1.7542,1.7544,1.75415,1.7543,39000000.0
2009-06-24 03:46:00,1.75425,1.75435,1.7542,1.75425,121600000.0
2009-06-24 03:47:00,1.7543,1.7544,1.75425,1.7543,77000000.0
2009-06-24 03:48:00,1.75445,1.75445,1.75415,1.7542,39800000.0
2009-06-24 03:49:00,1.7542,1.7543,1.7541,1.7543,43000000.0
2009-06-24 03:50:00,1.75425,1.75445,1.75415,1.7542,105800000.0
2009-06-24 03:51:00,1.7542,1.7545,1.75415,1.75435,113600000.0
2009-06-24 03:52:00,1.75435,1.75445,1.75415,1.7544,98400000.0
2009-06-24 03:53:00,1.7544,1.7546,1.75435,1.7546,95000000.0
2009-06-24 03:54:00,1.7546,1.75465,1.7542,1.75425,102200000.0
2009-06-24 03:55:00,1.75435,1.75435,1.75395,1.75405,93000000.0
2009-06-24 03:56:00,1.7541,1.75415,1.7539,1.754,108600000.0
2009-06-24 03:57:00,1.75405,1.7543,1.75395,1.7542,184200000.0
2009-06-24 03:58:00,1.7542,1.7543,1.75355,1.7536,213200000.0
2009-06-24 03:59:00,1.7537,1.75385,1.7537,1.75385,75200000.0
2009-06-24 04:00:00,1.75385,1.7541,1.75375,1.75395,117000000.0
2009-06-24 04:01:00,1.7539,1.75405,1.7538,1.75395,232200000.0
2009-06-24 04:02:00,1.75385,1.75395,1.75375,1.75395,118000000.0
2009-06-24 04:03:00,1.7539,1.7542,1.7539,1.7542,64200000.0
2009-06-24 04:04:00,1.7542,1.75425,1.7535,1.75355,204800000.0
2009-06-24 04:05:00,1.7535,1.75355,1.7534,1.7534,128400000.0
2009-06-24 04:06:00,1.75345,1.75355,1.7534,1.75345,37600000.0
2009-06-24 04:07:00,1.7535,1.7536,1.75345,1.7536,61200000.0
2009-06-24 04:08:00,1.75355,1.7537,1.75355,1.7536,17600000.0
2009-06-24 04:09:00,1.7536,1.75385,1.75355,1.75375,117600000.0
2009-06-24 04:10:00,1.7537,1.75415,1.75365,1.75395,121000000.0
2009-06-24 04:11:00,1.754,1.75445,1.7538,1.7541,152400000.0
2009-06-24 04:12:00,1.754,1.75425,1.75395,1.75395,64800000.0
2009-06-24 04:13:00,1.754,1.7541,1.75385,1.75385,49000000.0
2009-06-24 04:14:00,1.75385,1.75395,1.7538,1.7539,41400000.0
2009-06-24 04:15:00,1.7539,1.75425,1.7538,1.75385,199600000.0
2009-06-24 04:16:00,1.7539,1.754,1.7536,1.7536,79600000.0
2009-06-24 04:17:00,1.7536,1.75375,1.75355,1.75375,111600000.0
2009-06-24 04:18:00,1.7538,1.75385,1.7537,1.7538,49400000.0
2009-06-24 04:19:00,1.7537,1.7539,1.7537,1.75385,51800000.0
2009-06-24 04:20:00,1.7538,1.75385,1.7538,1.7538,25000000.0
2009-06-24 04:21:00,1.75375,1.7538,1.75375,1.7538,17200000.0
2009-06-24 04:22:00,1.7538,1.75385,1.75365,1.75375,50800000.0
2009-06-24 04:23:00,1.75375,1.75395,1.75365,1.7538,57800000.0
2009-06-24 04:24:00,1.7538,1.75385,1.7536,1.75365,116800000.0
2009-06-24 04:25:00,1.7537,1.7537,1.7535,1.7537,68600000.0
2009-06-24 04:26:00,1.7537,1.75375,1.75365,1.75375,31000000.0
2009-06-24 04:27:00,1.75385,1.75395,1.7538,1.75395,82200000.0
2009-06-24 04:28:00,1.7539,1.75415,1.75375,1.75385,47800000.0
2009-06-24 04:29:00,1.75385,1.7539,1.75385,1.7539,23600000.0
2009-06-24 04:30:00,1.75395,1.75395,1.75385,1.7539,21000000.0
2009-06-24 04:31:00,1.7539,1.75415,1.75375,1.75415,118200000.0
2009-06-24 04:32:00,1.7542,1.75425,1.75405,1.7542,74000000.0
2009-06-24 04:33:00,1.75435,1.75455,1.75425,1.75445,71600000.0
2009-06-24 04:34:00,1.7544,1.75495,1.7544,1.75475,122400000.0
2009-06-24 04:35:00,1.75465,1.75465,1.7544,1.7545,72600000.0
2009-06-24 04:36:00,1.7545,1.75485,1.75445,1.75475,101600000.0
2009-06-24 04:37:00,1.75475,1.75485,1.75475,1.75475,8200000.0
2009-06-24 04:38:00,1.75475,1.7549,1.7547,1.7548,61600000.0
2009-06-24 04:39:00,1.75485,1.755,1.7546,1.7547,78400000.0
2009-06-24 04:40:00,1.75475,1.75495,1.75475,1.7548,64000000.0
2009-06-24 04:41:00,1.75475,1.7549,1.7547,1.7547,95200000.0
2009-06-24 04:42:00,1.75465,1.755,1.7546,1.755,176000000.0
2009-06-24 04:43:00,1.755,1.75515,1.755,1.755,57600000.0
2009-06-24 04:44:00,1.75505,1.75505,1.75495,1.755,45000000.0
2009-06-24 04:45:00,1.75495,1.755,1.75475,1.75495,131400000.0
2009-06-24 04:46:00,1.75485,1.755,1.75475,1.7548,51800000.0
2009-06-24 04:47:00,1.75485,1.75495,1.75475,1.75475,55600000.0
2009-06-24 04:48:00,1.75475,1.755,1.75465,1.7547,99800000.0
2009-06-24 04:49:00,1.75485,1.75485,1.75465,1.7547,38400000.0
2009-06-24 04:50:00,1.75485,1.75505,1.75435,1.75445,111800000.0
2009-06-24 04:51:00,1.75445,1.7547,1.7543,1.75455,89200000.0
2009-06-24 04:52:00,1.75445,1.7545,1.75415,1.7542,152600000.0
2009-06-24 04:53:00,1.7542,1.7544,1.7542,1.75425,52800000.0
2009-06-24 04:54:00,1.75425,1.7543,1.7542,1.7543,21800000.0
2009-06-24 04:55:00,1.75435,1.7544,1.7542,1.7543,26400000.0
2009-06-24 04:56:00,1.75425,1.7547,1.75425,1.75455,101600000.0
2009-06-24 04:57:00,1.75455,1.7552,1.75455,1.75515,124600000.0
2009-06-24 04:58:00,1.75515,1.75525,1.755,1.7552,112800000.0
2009-06-24 04:59:00,1.75505,1.75515,1.7547,1.75485,99000000.0
2009-06-24 05:00:00,1.75485,1.755,1.7546,1.75485,71200000.0
2009-06-24 05:01:00,1.75465,1.75485,1.75465,1.7548,30800000.0
2009-06-24 05:02:00,1.75495,1.75505,1.7548,1.7548,106200000.0
2009-06-24 05:03:00,1.7547,1.75495,1.75455,1.75475,82800000.0
2009-06-24 05:04:00,1.75485,1.75535,1.75465,1.7551,258600000.0
2009-06-24 05:05:00,1.7549,1.75535,1.7549,1.755,127800000.0
2009-06-24 05:06:00,1.75505,1.7552,1.7548,1.75495,159000000.0
2009-06-24 05:07:00,1.75505,1.7553,1.7547,1.75475,251200000.0
2009-06-24 05:08:00,1.7548,1.7554,1.7548,1.7553,194800000.0
2009-06-24 05:09:00,1.75525,1.7555,1.75515,1.7554,153200000.0
2009-06-24 05:10:00,1.7554,1.7556,1.7552,1.75535,125000000.0
2009-06-24 05:11:00,1.75545,1.7555,1.7549,1.75495,124000000.0
2009-06-24 05:12:00,1.75495,1.75515,1.75485,1.75495,42600000.0
2009-06-24 05:13:00,1.7549,1.75495,1.7547,1.7548,63800000.0
2009-06-24 05:14:00,1.75485,1.75495,1.75475,1.75495,54600000.0
2009-06-24 05:15:00,1.755,1.755,1.75475,1.7549,39600000.0
2009-06-24 05:16:00,1.7549,1.7552,1.7549,1.75515,63600000.0
2009-06-24 05:17:00,1.75515,1.75535,1.75515,1.75525,73200000.0
2009-06-24 05:18:00,1.7553,1.75555,1.75525,1.75555,47600000.0
2009-06-24 05:19:00,1.75555,1.75585,1.75545,1.7556,47600000.0
2009-06-24 05:20:00,1.75565,1.7558,1.7554,1.7555,181800000.0
2009-06-24 05:21:00,1.75545,1.7556,1.75525,1.7553,98800000.0
2009-06-24 05:22:00,1.7553,1.75535,1.75505,1.75535,108000000.0
2009-06-24 05:23:00,1.7552,1.7554,1.7551,1.7552,64800000.0
2009-06-24 05:24:00,1.7551,1.7554,1.75505,1.7553,66000000.0
2009-06-24 05:25:00,1.7553,1.75535,1.75505,1.75515,34800000.0
2009-06-24 05:26:00,1.7553,1.75545,1.75515,1.75515,60200000.0
2009-06-24 05:27:00,1.75515,1.75525,1.75505,1.7551,96000000.0
2009-06-24 05:28:00,1.7551,1.75535,1.75495,1.755,67200000.0
2009-06-24 05:29:00,1.755,1.75515,1.755,1.75505,49800000.0
2009-06-24 05:30:00,1.7551,1.75555,1.75505,1.7555,88000000.0
2009-06-24 05:31:00,1.7555,1.7558,1.7554,1.7557,121000000.0
2009-06-24 05:32:00,1.75565,1.7557,1.7556,1.7556,33000000.0
2009-06-24 05:33:00,1.7556,1.7557,1.75545,1.75565,78000000.0
2009-06-24 05:34:00,1.75565,1.75575,1.7555,1.7555,92400000.0
2009-06-24 05:35:00,1.7556,1.7561,1.7556,1.7559,182000000.0
2009-06-24 05:36:00,1.75595,1.75595,1.7549,1.755,193000000.0
2009-06-24 05:37:00,1.75495,1.75505,1.7546,1.755,106200000.0
2009-06-24 05:38:00,1.755,1.7552,1.75485,1.75485,151200000.0
2009-06-24 05:39:00,1.7549,1.75545,1.75485,1.755,362400000.0
2009-06-24 05:40:00,1.755,1.7551,1.75485,1.7549,109000000.0
2009-06-24 05:41:00,1.75485,1.75535,1.75485,1.7553,67400000.0
2009-06-24 05:42:00,1.7553,1.75565,1.7552,1.75535,119200000.0
2009-06-24 05:43:00,1.75525,1.7554,1.75505,1.7553,107600000.0
2009-06-24 05:44:00,1.7553,1.75545,1.75505,1.75515,234000000.0
2009-06-24 05:45:00,1.7552,1.75555,1.75515,1.75525,287400000.0
2009-06-24 05:46:00,1.7553,1.75565,1.7552,1.7553,93800000.0
2009-06-24 05:47:00,1.7553,1.75535,1.75485,1.755,141000000.0
2009-06-24 05:48:00,1.755,1.7553,1.75485,1.755,180800000.0
2009-06-24 05:49:00,1.75505,1.75535,1.75485,1.7552,198000000.0
2009-06-24 05:50:00,1.7552,1.7553,1.755,1.7551,148800000.0
2009-06-24 05:51:00,1.75515,1.75535,1.75515,1.7552,156000000.0
2009-06-24 05:52:00,1.7552,1.75545,1.755,1.75515,121600000.0
2009-06-24 05:53:00,1.7551,1.7554,1.755,1.75535,148400000.0
2009-06-24 05:54:00,1.75545,1.75555,1.75475,1.75495,389800000.0
2009-06-24 05:55:00,1.75505,1.75515,1.75495,1.75505,79400000.0
2009-06-24 05:56:00,1.75505,1.7551,1.755,1.755,26200000.0
2009-06-24 05:57:00,1.755,1.75515,1.7547,1.7548,96400000.0
2009-06-24 05:58:00,1.7547,1.7552,1.7547,1.75505,128200000.0
2009-06-24 05:59:00,1.7551,1.7552,1.755,1.7552,35800000.0
2009-06-24 06:00:00,1.75525,1.7553,1.7551,1.7552,93800000.0
2009-06-24 06:01:00,1.7552,1.75525,1.75515,1.75525,95800000.0
2009-06-24 06:02:00,1.75515,1.7552,1.75505,1.7551,22800000.0
2009-06-24 06:03:00,1.7551,1.75515,1.7551,1.7551,16400000.0
2009-06-24 06:04:00,1.75505,1.75505,1.75505,1.75505,3600000.0
2009-06-24 06:05:00,1.75505,1.7551,1.75505,1.7551,14000000.0
2009-06-24 06:06:00,1.7551,1.75515,1.755,1.755,12600000.0
2009-06-24 06:07:00,1.755,1.75515,1.755,1.7551,25600000.0
2009-06-24 06:08:00,1.7551,1.75515,1.7551,1.7551,8400000.0
2009-06-24 06:09:00,1.7551,1.7551,1.7551,1.7551,8200000.0
2009-06-24 06:10:00,1.7551,1.7552,1.7551,1.7552,22200000.0
2009-06-24 06:11:00,1.75515,1.7553,1.75505,1.75505,39200000.0
2009-06-24 06:12:00,1.75505,1.7558,1.75505,1.75555,25000000.0
2009-06-24 06:13:00,1.7556,1.7559,1.7556,1.7559,26000000.0
2009-06-24 06:14:00,1.75585,1.75595,1.75555,1.75595,20800000.0
2009-06-24 06:15:00,1.756,1.7562,1.7559,1.7562,126000000.0
2009-06-24 06:16:00,1.75615,1.75615,1.7549,1.7561,174600000.0
2009-06-24 06:17:00,1.756,1.7561,1.75545,1.75565,183600000.0
2009-06-24 06:18:00,1.7556,1.7559,1.7556,1.7558,45600000.0
2009-06-24 06:19:00,1.7558,1.756,1.75545,1.75595,103000000.0
2009-06-24 06:20:00,1.75595,1.75605,1.75565,1.75575,205600000.0
2009-06-24 06:21:00,1.7558,1.756,1.75555,1.75585,244600000.0
2009-06-24 06:22:00,1.75585,1.756,1.75555,1.75595,109600000.0
2009-06-24 06:23:00,1.75585,1.75585,1.7556,1.7558,82200000.0
2009-06-24 06:24:00,1.756,1.756,1.75555,1.75565,67800000.0
2009-06-24 06:25:00,1.7556,1.7558,1.7556,1.7558,36600000.0
2009-06-24 06:26:00,1.7558,1.7558,1.7551,1.75535,77400000.0
2009-06-24 06:27:00,1.7553,1.75565,1.7553,1.75555,41600000.0
2009-06-24 06:28:00,1.7555,1.75575,1.7553,1.75545,106000000.0
2009-06-24 06:29:00,1.75545,1.7557,1.75515,1.75555,101200000.0
2009-06-24 06:30:00,1.7557,1.75575,1.75535,1.7554,212400000.0
2009-06-24 06:31:00,1.7554,1.7557,1.75535,1.7556,117000000.0
2009-06-24 06:32:00,1.7556,1.7559,1.7554,1.75565,144200000.0
2009-06-24 06:33:00,1.7556,1.75565,1.7552,1.7555,253400000.0
2009-06-24 06:34:00,1.75545,1.75545,1.75465,1.7548,236400000.0
2009-06-24 06:35:00,1.7548,1.75525,1.7548,1.75525,155800000.0
2009-06-24 06:36:00,1.75515,1.75525,1.75505,1.75525,88400000.0
2009-06-24 06:37:00,1.7552,1.75535,1.7546,1.7547,238000000.0
2009-06-24 06:38:00,1.7547,1.75525,1.7547,1.75495,164000000.0
2009-06-24 06:39:00,1.75485,1.7551,1.7546,1.755,149200000.0
2009-06-24 06:40:00,1.75505,1.7552,1.7547,1.755,100400000.0
2009-06-24 06:41:00,1.75505,1.75565,1.755,1.75525,231800000.0
2009-06-24 06:42:00,1.7552,1.75525,1.75515,1.75515,31800000.0
2009-06-24 06:43:00,1.7551,1.7552,1.75495,1.75515,95200000.0
2009-06-24 06:44:00,1.75515,1.7555,1.75505,1.7551,147200000.0
2009-06-24 06:45:00,1.75515,1.75525,1.75495,1.755,124200000.0
2009-06-24 06:46:00,1.75505,1.7555,1.75505,1.7552,154400000.0
2009-06-24 06:47:00,1.75515,1.7556,1.75505,1.7553,110000000.0
2009-06-24 06:48:00,1.7553,1.7559,1.7553,1.75585,65000000.0
2009-06-24 06:49:00,1.75585,1.75585,1.75545,1.75565,16600000.0
2009-06-24 06:50:00,1.7557,1.75575,1.7557,1.75575,4000000.0
2009-06-24 06:51:00,1.7557,1.75575,1.75525,1.75525,25000000.0
2009-06-24 06:52:00,1.7553,1.75535,1.7551,1.7553,41200000.0
2009-06-24 06:53:00,1.75545,1.75575,1.75515,1.7552,112400000.0
2009-06-24 06:54:00,1.7553,1.75575,1.7553,1.75575,44000000.0
2009-06-24 06:55:00,1.7558,1.7559,1.75565,1.75565,67000000.0
2009-06-24 06:56:00,1.7555,1.7555,1.7551,1.75525,23400000.0
2009-06-24 06:57:00,1.7554,1.7555,1.75515,1.75525,57600000.0
2009-06-24 06:58:00,1.7552,1.7553,1.75515,1.75525,124600000.0
2009-06-24 06:59:00,1.75515,1.7552,1.75515,1.75515,22200000.0
2009-06-24 07:00:00,1.75515,1.75515,1.75485,1.75485,42200000.0
2009-06-24 07:01:00,1.75485,1.75495,1.7548,1.75485,61600000.0
2009-06-24 07:02:00,1.75485,1.755,1.7548,1.7549,68400000.0
2009-06-24 07:03:00,1.75495,1.755,1.7549,1.755,32600000.0
2009-06-24 07:04:00,1.75505,1.75515,1.7547,1.75495,125600000.0
2009-06-24 07:05:00,1.755,1.75505,1.75495,1.75505,17000000.0
2009-06-24 07:06:00,1.75505,1.7551,1.7549,1.755,31200000.0
2009-06-24 07:07:00,1.75495,1.75515,1.75455,1.75495,95600000.0
2009-06-24 07:08:00,1.7549,1.75585,1.7549,1.7555,126200000.0
2009-06-24 07:09:00,1.7554,1.7555,1.75535,1.75545,16600000.0
2009-06-24 07:10:00,1.7554,1.7555,1.7553,1.7554,39600000.0
2009-06-24 07:11:00,1.75545,1.75575,1.75515,1.7555,116200000.0
2009-06-24 07:12:00,1.75545,1.7557,1.75535,1.7557,64600000.0
2009-06-24 07:13:00,1.7558,1.75585,1.75545,1.7556,147600000.0
2009-06-24 07:14:00,1.75555,1.7556,1.7555,1.7555,23200000.0
2009-06-24 07:15:00,1.7555,1.7556,1.75545,1.75555,24800000.0
2009-06-24 07:16:00,1.7556,1.75565,1.75555,1.7556,17200000.0
2009-06-24 07:17:00,1.75545,1.7555,1.7554,1.75545,18200000.0
2009-06-24 07:18:00,1.7555,1.7555,1.7554,1.75545,24800000.0
2009-06-24 07:19:00,1.75545,1.7555,1.75515,1.75545,46000000.0
2009-06-24 07:20:00,1.75545,1.7556,1.7554,1.7556,39800000.0
2009-06-24 07:21:00,1.7556,1.7557,1.75545,1.7557,36800000.0
2009-06-24 07:22:00,1.7557,1.7557,1.75555,1.7556,46000000.0
2009-06-24 07:23:00,1.7556,1.7556,1.75545,1.75545,31800000.0
2009-06-24 07:24:00,1.75545,1.75555,1.75545,1.7555,13200000.0
2009-06-24 07:25:00,1.75545,1.7556,1.75535,1.75535,37200000.0
2009-06-24 07:26:00,1.7554,1.7554,1.7553,1.7554,32400000.0
2009-06-24 07:27:00,1.75535,1.75545,1.75535,1.75545,30800000.0
2009-06-24 07:28:00,1.7554,1.7555,1.7554,1.75545,10000000.0
2009-06-24 07:29:00,1.7552,1.75525,1.75505,1.7551,97600000.0
2009-06-24 07:30:00,1.7551,1.75525,1.755,1.7552,143000000.0
2009-06-24 07:31:00,1.7552,1.75525,1.7551,1.7551,75800000.0
2009-06-24 07:32:00,1.7551,1.75515,1.7549,1.755,114000000.0
2009-06-24 07:33:00,1.755,1.7553,1.75485,1.7552,93200000.0
2009-06-24 07:34:00,1.75515,1.75565,1.755,1.7555,164000000.0
2009-06-24 07:35:00,1.7555,1.75595,1.7554,1.75575,160000000.0
2009-06-24 07:36:00,1.75575,1.75585,1.75545,1.7557,202200000.0
2009-06-24 07:37:00,1.75545,1.75565,1.75525,1.75565,99200000.0
2009-06-24 07:38:00,1.7556,1.7558,1.75535,1.7556,50800000.0
2009-06-24 07:39:00,1.7556,1.75575,1.75545,1.75555,35800000.0
2009-06-24 07:40:00,1.75555,1.75575,1.75545,1.75545,59600000.0
2009-06-24 07:41:00,1.7555,1.75565,1.75505,1.7555,217000000.0
2009-06-24 07:42:00,1.7555,1.7555,1.7549,1.7549,125000000.0
2009-06-24 07:43:00,1.75495,1.75535,1.75475,1.75535,130600000.0
2009-06-24 07:44:00,1.75545,1.75545,1.75285,1.75305,256400000.0
2009-06-24 07:45:00,1.7533,1.7544,1.7533,1.754,247800000.0
2009-06-24 07:46:00,1.754,1.7551,1.7538,1.7551,201200000.0
2009-06-24 07:47:00,1.7553,1.7555,1.7547,1.7549,199600000.0
2009-06-24 07:48:00,1.75485,1.755,1.75475,1.755,111600000.0
2009-06-24 07:49:00,1.7549,1.7553,1.7549,1.7552,126000000.0
2009-06-24 07:50:00,1.7552,1.7562,1.75495,1.7562,195800000.0
2009-06-24 07:51:00,1.7562,1.7564,1.7562,1.75625,133800000.0
2009-06-24 07:52:00,1.7562,1.75645,1.75605,1.7562,131000000.0
2009-06-24 07:53:00,1.75625,1.75635,1.75585,1.75595,162000000.0
2009-06-24 07:54:00,1.75605,1.7561,1.7556,1.75575,254800000.0
2009-06-24 07:55:00,1.75575,1.75685,1.75575,1.7568,131000000.0
2009-06-24 07:56:00,1.75675,1.75725,1.75675,1.75705,61600000.0
2009-06-24 07:57:00,1.757,1.75725,1.75675,1.7571,172400000.0
2009-06-24 07:58:00,1.7571,1.7573,1.75685,1.7569,84600000.0
2009-06-24 07:59:00,1.75695,1.75705,1.75675,1.7568,133400000.0
2009-06-24 08:00:00,1.75695,1.75715,1.75675,1.7569,146800000.0
2009-06-24 08:01:00,1.7569,1.75695,1.7566,1.7569,96400000.0
2009-06-24 08:02:00,1.7569,1.75715,1.7569,1.7571,100800000.0
2009-06-24 08:03:00,1.7571,1.75755,1.7571,1.75755,172000000.0
2009-06-24 08:04:00,1.75735,1.7576,1.75695,1.75715,192600000.0
2009-06-24 08:05:00,1.75715,1.7572,1.75675,1.75685,197200000.0
2009-06-24 08:06:00,1.7569,1.7572,1.75675,1.75705,77200000.0
2009-06-24 08:07:00,1.7569,1.75705,1.7567,1.75675,144400000.0
2009-06-24 08:08:00,1.75695,1.75695,1.75665,1.75675,36400000.0
2009-06-24 08:09:00,1.7564,1.7568,1.7562,1.7566,193400000.0
2009-06-24 08:10:00,1.7566,1.7568,1.75655,1.75655,112600000.0
2009-06-24 08:11:00,1.7565,1.7569,1.7562,1.7569,158400000.0
2009-06-24 08:12:00,1.75685,1.7569,1.7567,1.7569,76600000.0
2009-06-24 08:13:00,1.75685,1.7569,1.75635,1.75665,85200000.0
2009-06-24 08:14:00,1.7566,1.7569,1.7565,1.7567,51000000.0
2009-06-24 08:15:00,1.7567,1.75685,1.75635,1.7566,185000000.0
2009-06-24 08:16:00,1.75665,1.7568,1.75645,1.7566,58600000.0
2009-06-24 08:17:00,1.7563,1.7563,1.7554,1.75575,218000000.0
2009-06-24 08:18:00,1.7556,1.7558,1.75535,1.75575,140600000.0
2009-06-24 08:19:00,1.75575,1.7559,1.75545,1.7556,120600000.0
2009-06-24 08:20:00,1.7556,1.7561,1.7551,1.7553,138800000.0
2009-06-24 08:21:00,1.7553,1.7556,1.75495,1.7553,172000000.0
2009-06-24 08:22:00,1.7553,1.7557,1.7552,1.7557,121200000.0
2009-06-24 08:23:00,1.75565,1.7558,1.75565,1.7558,32200000.0
2009-06-24 08:24:00,1.7558,1.75625,1.75575,1.75615,187200000.0
2009-06-24 08:25:00,1.75595,1.7572,1.75575,1.757,253800000.0
2009-06-24 08:26:00,1.757,1.75735,1.7566,1.75705,310400000.0
2009-06-24 08:27:00,1.757,1.7575,1.7564,1.757,289600000.0
2009-06-24 08:28:00,1.75705,1.75705,1.756,1.7567,371200000.0
2009-06-24 08:29:00,1.7567,1.75685,1.75565,1.75575,392600000.0
2009-06-24 08:30:00,1.7558,1.756,1.7554,1.75595,304600000.0
2009-06-24 08:31:00,1.75595,1.75625,1.75575,1.756,197400000.0
2009-06-24 08:32:00,1.75595,1.7562,1.75555,1.7558,314800000.0
2009-06-24 08:33:00,1.7558,1.7558,1.75445,1.75445,452200000.0
2009-06-24 08:34:00,1.75455,1.75535,1.75435,1.75485,376000000.0
2009-06-24 08:35:00,1.75485,1.7551,1.75445,1.75455,370000000.0
2009-06-24 08:36:00,1.7545,1.75505,1.7544,1.75495,473600000.0
2009-06-24 08:37:00,1.7549,1.75555,1.75475,1.75515,356600000.0
2009-06-24 08:38:00,1.7552,1.7553,1.7545,1.75515,420200000.0
2009-06-24 08:39:00,1.75515,1.75585,1.7551,1.75585,382800000.0
2009-06-24 08:40:00,1.7559,1.756,1.75495,1.75525,344400000.0
2009-06-24 08:41:00,1.75535,1.7558,1.7551,1.75575,340600000.0
2009-06-24 08:42:00,1.7557,1.7562,1.7553,1.75605,437800000.0
2009-06-24 08:43:00,1.75605,1.7561,1.75525,1.75555,473200000.0
2009-06-24 08:44:00,1.75565,1.756,1.7554,1.75595,336400000.0
2009-06-24 08:45:00,1.75595,1.75595,1.7549,1.7549,312200000.0
2009-06-24 08:46:00,1.75485,1.75515,1.75445,1.75445,351600000.0
2009-06-24 08:47:00,1.7544,1.7548,1.7542,1.7547,427800000.0
2009-06-24 08:48:00,1.7547,1.7555,1.75445,1.75545,517600000.0
2009-06-24 08:49:00,1.75545,1.7555,1.7549,1.75525,320000000.0
2009-06-24 08:50:00,1.75505,1.75515,1.75455,1.7547,408400000.0
2009-06-24 08:51:00,1.75475,1.7548,1.7545,1.7547,272600000.0
2009-06-24 08:52:00,1.75475,1.75645,1.75475,1.75635,435200000.0
2009-06-24 08:53:00,1.75645,1.75685,1.75635,1.7566,368400000.0
2009-06-24 08:54:00,1.75655,1.7567,1.75575,1.7559,444400000.0
2009-06-24 08:55:00,1.7558,1.7562,1.75565,1.7561,312000000.0
2009-06-24 08:56:00,1.7561,1.7567,1.75585,1.7565,276200000.0
2009-06-24 08:57:00,1.75645,1.75675,1.75615,1.7566,299400000.0
2009-06-24 08:58:00,1.75655,1.757,1.7562,1.75635,292400000.0
2009-06-24 08:59:00,1.75635,1.75645,1.75605,1.7564,360800000.0
2009-06-24 09:00:00,1.75625,1.75675,1.75575,1.75605,440999998.0
2009-06-24 09:01:00,1.75605,1.7567,1.75575,1.75615,512000000.0
2009-06-24 09:02:00,1.7562,1.7567,1.7557,1.75665,442800000.0
2009-06-24 09:03:00,1.7566,1.7574,1.75635,1.75735,562400000.0
2009-06-24 09:04:00,1.7573,1.7579,1.7571,1.75765,277400000.0
2009-06-24 09:05:00,1.75755,1.75875,1.75745,1.7583,352000000.0
2009-06-24 09:06:00,1.7583,1.75885,1.7583,1.75855,501000000.0
2009-06-24 09:07:00,1.75855,1.7587,1.7578,1.75795,379200000.0
2009-06-24 09:08:00,1.75795,1.75855,1.75765,1.75815,583000000.0
2009-06-24 09:09:00,1.75815,1.75855,1.758,1.75835,452400000.0
2009-06-24 09:10:00,1.75835,1.7588,1.7582,1.7586,382000001.0
2009-06-24 09:11:00,1.7588,1.7591,1.7585,1.75855,506800000.0
2009-06-24 09:12:00,1.7586,1.75895,1.75835,1.7586,547000000.0
2009-06-24 09:13:00,1.7587,1.7592,1.7585,1.7592,584800000.0
2009-06-24 09:14:00,1.7593,1.7596,1.75885,1.75925,310000000.0
2009-06-24 09:15:00,1.7591,1.7594,1.7589,1.7592,350600000.0
2009-06-24 09:16:00,1.75905,1.7593,1.7585,1.75865,242000000.0
2009-06-24 09:17:00,1.75865,1.7587,1.75805,1.75815,358000000.0
2009-06-24 09:18:00,1.75815,1.7583,1.7579,1.7579,297000000.0
2009-06-24 09:19:00,1.758,1.75835,1.7578,1.75805,313000000.0
2009-06-24 09:20:00,1.75815,1.7587,1.7579,1.75805,494800000.0
2009-06-24 09:21:00,1.7581,1.7584,1.75785,1.7584,528599999.0
2009-06-24 09:22:00,1.7583,1.7596,1.7583,1.75945,618400000.0
2009-06-24 09:23:00,1.7595,1.7595,1.7582,1.75825,360600000.0
2009-06-24 09:24:00,1.75825,1.75845,1.7576,1.75765,564800000.0
2009-06-24 09:25:00,1.7578,1.75815,1.7576,1.758,245600000.0
2009-06-24 09:26:00,1.75795,1.7581,1.75765,1.75765,240600000.0
2009-06-24 09:27:00,1.75765,1.75805,1.75765,1.75775,409800000.0
2009-06-24 09:28:00,1.75785,1.7584,1.75765,1.7584,341200000.0
2009-06-24 09:29:00,1.75825,1.75865,1.7578,1.7586,464800000.0
2009-06-24 09:30:00,1.7586,1.75875,1.7581,1.75875,403000000.0
2009-06-24 09:31:00,1.75875,1.75915,1.75865,1.7589,441000000.0
2009-06-24 09:32:00,1.75885,1.7592,1.75875,1.75905,374400000.0
2009-06-24 09:33:00,1.75905,1.75965,1.75895,1.75945,544400000.0
2009-06-24 09:34:00,1.75945,1.75985,1.75915,1.7596,570400000.0
2009-06-24 09:35:00,1.7596,1.76005,1.75935,1.7598,646200000.0
2009-06-24 09:36:00,1.75985,1.7604,1.7598,1.7601,495800001.0
2009-06-24 09:37:00,1.7601,1.76105,1.7601,1.7607,613200002.0
2009-06-24 09:38:00,1.7607,1.7607,1.7596,1.7606,546000000.0
2009-06-24 09:39:00,1.7609,1.7619,1.7606,1.7614,576400000.0
2009-06-24 09:40:00,1.7614,1.7625,1.7614,1.76175,474800000.0
2009-06-24 09:41:00,1.76175,1.763,1.76175,1.76235,496600000.0
2009-06-24 09:42:00,1.7624,1.76275,1.76225,1.7624,312600000.0
2009-06-24 09:43:00,1.76235,1.7629,1.7622,1.7627,284800000.0
2009-06-24 09:44:00,1.76265,1.76295,1.76235,1.76275,528400000.0
2009-06-24 09:45:00,1.76275,1.76305,1.76245,1.7628,524200000.0
2009-06-24 09:46:00,1.7627,1.7631,1.76245,1.7626,489600000.0
2009-06-24 09:47:00,1.7626,1.7629,1.76245,1.7625,440000000.0
2009-06-24 09:48:00,1.76265,1.7627,1.7622,1.76225,579400000.0
2009-06-24 09:49:00,1.7622,1.7626,1.7616,1.7621,675400000.0
2009-06-24 09:50:00,1.76205,1.76235,1.76175,1.76215,574400000.0
2009-06-24 09:51:00,1.76225,1.7623,1.7613,1.7616,603199999.0
2009-06-24 09:52:00,1.7616,1.7618,1.76135,1.7616,462400000.0
2009-06-24 09:53:00,1.76135,1.76175,1.7612,1.76145,497600002.0
2009-06-24 09:54:00,1.7615,1.7617,1.76125,1.7615,490599999.0
2009-06-24 09:55:00,1.76115,1.76145,1.7608,1.7613,692000000.0
2009-06-24 09:56:00,1.7613,1.76215,1.76125,1.76195,532200000.0
2009-06-24 09:57:00,1.76195,1.76205,1.7616,1.7619,286800000.0
2009-06-24 09:58:00,1.7619,1.76235,1.76185,1.7623,216200000.0
2009-06-24 09:59:00,1.76235,1.76275,1.7621,1.7626,291600000.0
2009-06-24 10:00:00,1.7628,1.76295,1.76245,1.76265,340000000.0
2009-06-24 10:01:00,1.7628,1.76305,1.7625,1.7626,452400001.0
2009-06-24 10:02:00,1.76265,1.7629,1.7625,1.7629,379400000.0
2009-06-24 10:03:00,1.76295,1.763,1.7626,1.76285,445000000.0
2009-06-24 10:04:00,1.76295,1.76315,1.76265,1.763,270800000.0
2009-06-24 10:05:00,1.763,1.7643,1.763,1.76405,291200000.0
2009-06-24 10:06:00,1.76405,1.76475,1.76385,1.76465,483400000.0
2009-06-24 10:07:00,1.7648,1.765,1.76415,1.7643,535000000.0
2009-06-24 10:08:00,1.7643,1.7649,1.7643,1.7646,440800000.0
2009-06-24 10:09:00,1.76475,1.76585,1.76475,1.765,545200000.0
2009-06-24 10:10:00,1.765,1.76565,1.7647,1.765,612000000.0
2009-06-24 10:11:00,1.76485,1.76505,1.76445,1.76465,371200000.0
2009-06-24 10:12:00,1.76465,1.7654,1.76465,1.76515,470000000.0
2009-06-24 10:13:00,1.76515,1.7653,1.76465,1.7648,522600000.0
2009-06-24 10:14:00,1.7648,1.76615,1.7646,1.7659,520000000.0
2009-06-24 10:15:00,1.7658,1.7664,1.76555,1.76625,514600000.0
2009-06-24 10:16:00,1.7662,1.76625,1.76585,1.7659,433000000.0
2009-06-24 10:17:00,1.7658,1.76695,1.7658,1.76665,561600000.0
2009-06-24 10:18:00,1.76665,1.7668,1.7664,1.7666,536200000.0
2009-06-24 10:19:00,1.7666,1.7669,1.76595,1.76655,450000000.0
2009-06-24 10:20:00,1.76655,1.76675,1.7657,1.7658,485400000.0
2009-06-24 10:21:00,1.7658,1.7661,1.7653,1.7655,445800000.0
2009-06-24 10:22:00,1.7655,1.76575,1.765,1.76545,409600000.0
2009-06-24 10:23:00,1.76545,1.7661,1.76495,1.76585,458599999.0
2009-06-24 10:24:00,1.766,1.76665,1.766,1.7661,293000000.0
2009-06-24 10:25:00,1.7661,1.7668,1.7659,1.76645,479400000.0
2009-06-24 10:26:00,1.76645,1.76645,1.7659,1.76615,547800000.0
2009-06-24 10:27:00,1.76585,1.76625,1.7653,1.76545,456799999.0
2009-06-24 10:28:00,1.76545,1.76565,1.765,1.7655,522200000.0
2009-06-24 10:29:00,1.7655,1.76675,1.76535,1.76605,578600000.0
2009-06-24 10:30:00,1.76595,1.7661,1.76525,1.7655,412400001.0
2009-06-24 10:31:00,1.7655,1.76625,1.7655,1.766,511600000.0
2009-06-24 10:32:00,1.76595,1.766,1.7656,1.76575,371200000.0
2009-06-24 10:33:00,1.7657,1.7661,1.7656,1.7657,253200000.0
2009-06-24 10:34:00,1.7656,1.76565,1.7652,1.7653,214400000.0
2009-06-24 10:35:00,1.7652,1.76585,1.7651,1.76585,353600000.0
2009-06-24 10:36:00,1.76595,1.76605,1.7655,1.7657,345600000.0
2009-06-24 10:37:00,1.7657,1.76595,1.7654,1.7655,233399999.0
2009-06-24 10:38:00,1.76555,1.7658,1.76545,1.7655,424800000.0
2009-06-24 10:39:00,1.7655,1.76575,1.76545,1.7657,112800000.0
2009-06-24 10:40:00,1.76565,1.7657,1.76525,1.76545,440800000.0
2009-06-24 10:41:00,1.76545,1.7658,1.76535,1.7656,340600000.0
2009-06-24 10:42:00,1.7656,1.76565,1.76525,1.76555,525400000.0
2009-06-24 10:43:00,1.76555,1.7661,1.7654,1.7659,491600000.0
2009-06-24 10:44:00,1.76595,1.76595,1.76575,1.7658,343000000.0
2009-06-24 10:45:00,1.7658,1.766,1.76565,1.76575,295000000.0
2009-06-24 10:46:00,1.76575,1.7659,1.76555,1.7659,364000000.0
2009-06-24 10:47:00,1.7659,1.766,1.7654,1.7656,595600000.0
2009-06-24 10:48:00,1.76555,1.76585,1.7652,1.7652,543400000.0
2009-06-24 10:49:00,1.76515,1.76525,1.7647,1.765,369200000.0
2009-06-24 10:50:00,1.76505,1.7651,1.76455,1.7647,297400000.0
2009-06-24 10:51:00,1.76465,1.7647,1.76355,1.76415,423000000.0
2009-06-24 10:52:00,1.76425,1.76425,1.76355,1.76355,430000000.0
2009-06-24 10:53:00,1.76355,1.764,1.76355,1.76385,273000000.0
2009-06-24 10:54:00,1.76385,1.7652,1.76385,1.7648,593200000.0
2009-06-24 10:55:00,1.76485,1.7656,1.7647,1.76545,511799999.0
2009-06-24 10:56:00,1.76545,1.7658,1.76515,1.76555,469600000.0
2009-06-24 10:57:00,1.76555,1.7657,1.7651,1.7653,725200000.0
2009-06-24 10:58:00,1.7653,1.76535,1.76415,1.76415,404400000.0
2009-06-24 10:59:00,1.7641,1.7641,1.76315,1.7633,374800000.0
2009-06-24 11:00:00,1.7633,1.7653,1.7633,1.7652,564400000.0
2009-06-24 11:01:00,1.76545,1.76565,1.76455,1.76465,611200000.0
2009-06-24 11:02:00,1.76465,1.7652,1.76465,1.76495,574200000.0
2009-06-24 11:03:00,1.765,1.7656,1.7649,1.76545,429000000.0
2009-06-24 11:04:00,1.76545,1.76565,1.76505,1.7651,404600000.0
2009-06-24 11:05:00,1.76515,1.7654,1.76505,1.7654,270000000.0
2009-06-24 11:06:00,1.76525,1.7659,1.76525,1.7658,358600000.0
2009-06-24 11:07:00,1.7658,1.76615,1.7657,1.7661,519200000.0
2009-06-24 11:08:00,1.7659,1.76645,1.7658,1.76635,387400000.0
2009-06-24 11:09:00,1.76635,1.76685,1.766,1.76675,358000000.0
2009-06-24 11:10:00,1.7667,1.76685,1.7661,1.7664,564200000.0
2009-06-24 11:11:00,1.7664,1.76675,1.76625,1.76635,353600000.0
2009-06-24 11:12:00,1.76635,1.7664,1.76605,1.7661,304400000.0
2009-06-24 11:13:00,1.76605,1.7663,1.76565,1.76565,476000000.0
2009-06-24 11:14:00,1.76575,1.76605,1.76555,1.76595,553400000.0
2009-06-24 11:15:00,1.7659,1.7663,1.76575,1.76605,689199999.0
2009-06-24 11:16:00,1.7661,1.7665,1.76595,1.7663,315999999.0
2009-06-24 11:17:00,1.7663,1.76675,1.76615,1.7665,648400000.0
2009-06-24 11:18:00,1.7666,1.76685,1.7661,1.7661,681800000.0
2009-06-24 11:19:00,1.76615,1.768,1.7661,1.7673,652800000.0
2009-06-24 11:20:00,1.7672,1.7684,1.76715,1.76815,556800000.0
2009-06-24 11:21:00,1.7682,1.7683,1.767,1.76725,638200000.0
2009-06-24 11:22:00,1.76725,1.7675,1.76685,1.767,410600000.0
2009-06-24 11:23:00,1.76695,1.7677,1.7666,1.7668,443400000.0
2009-06-24 11:24:00,1.76675,1.767,1.76595,1.7664,410000000.0
2009-06-24 11:25:00,1.76635,1.7667,1.7662,1.76645,588799999.0
2009-06-24 11:26:00,1.76645,1.76735,1.7663,1.7668,407000000.0
2009-06-24 11:27:00,1.7669,1.7669,1.7664,1.76645,544200000.0
2009-06-24 11:28:00,1.7665,1.76665,1.76575,1.76585,456600000.0
2009-06-24 11:29:00,1.76585,1.76605,1.7654,1.7658,620800000.0
2009-06-24 11:30:00,1.7659,1.7674,1.76575,1.7673,433800000.0
2009-06-24 11:31:00,1.7673,1.7676,1.7668,1.7668,460600000.0
2009-06-24 11:32:00,1.7668,1.767,1.76655,1.7666,398200000.0
2009-06-24 11:33:00,1.76655,1.767,1.76645,1.7669,373600000.0
2009-06-24 11:34:00,1.7669,1.76715,1.7662,1.76645,355000000.0
2009-06-24 11:35:00,1.76645,1.76695,1.7664,1.76665,272000000.0
2009-06-24 11:36:00,1.76665,1.76695,1.76655,1.76695,423800000.0
2009-06-24 11:37:00,1.76695,1.76715,1.76665,1.7667,386400000.0
2009-06-24 11:38:00,1.7667,1.7671,1.7656,1.76565,400800000.0
2009-06-24 11:39:00,1.7657,1.7666,1.7655,1.7664,510200000.0
2009-06-24 11:40:00,1.7665,1.76715,1.7664,1.767,472600000.0
2009-06-24 11:41:00,1.767,1.76855,1.767,1.7682,505800000.0
2009-06-24 11:42:00,1.76815,1.76815,1.76715,1.76745,398000000.0
2009-06-24 11:43:00,1.76775,1.7681,1.76745,1.7679,600799998.0
2009-06-24 11:44:00,1.7679,1.7679,1.7674,1.76775,415400000.0
2009-06-24 11:45:00,1.76765,1.76765,1.76725,1.7675,345200000.0
2009-06-24 11:46:00,1.7675,1.76775,1.76715,1.7677,441199999.0
2009-06-24 11:47:00,1.7677,1.76785,1.7669,1.7675,387000000.0
2009-06-24 11:48:00,1.7675,1.7677,1.76725,1.7673,355800000.0
2009-06-24 11:49:00,1.76735,1.7679,1.7669,1.76715,511000000.0
2009-06-24 11:50:00,1.7671,1.76735,1.76685,1.76705,344200000.0
2009-06-24 11:51:00,1.76705,1.7673,1.7667,1.767,402870000.0
2009-06-24 11:52:00,1.76695,1.76725,1.76695,1.76705,327800000.0
2009-06-24 11:53:00,1.76705,1.76735,1.7667,1.7667,415200000.0
2009-06-24 11:54:00,1.76675,1.7669,1.7664,1.76655,448800000.0
2009-06-24 11:55:00,1.7666,1.7668,1.7664,1.76655,283600000.0
2009-06-24 11:56:00,1.7667,1.7669,1.76625,1.76625,267000000.0
2009-06-24 11:57:00,1.76625,1.76635,1.76555,1.76555,595400000.0
2009-06-24 11:58:00,1.76555,1.76615,1.7651,1.7659,366600000.0
2009-06-24 11:59:00,1.7659,1.7668,1.7659,1.76675,134000000.0
2009-06-24 12:00:00,1.7668,1.76785,1.76675,1.7678,288600000.0
2009-06-24 12:01:00,1.7678,1.7682,1.76765,1.76805,298200000.0
2009-06-24 12:02:00,1.76805,1.76815,1.76625,1.76695,467200000.0
2009-06-24 12:03:00,1.76695,1.7671,1.76665,1.7668,468200000.0
2009-06-24 12:04:00,1.76685,1.76725,1.7665,1.76725,397000000.0
2009-06-24 12:05:00,1.7673,1.76745,1.767,1.7672,438800000.0
2009-06-24 12:06:00,1.7672,1.76745,1.7669,1.76715,348600001.0
2009-06-24 12:07:00,1.76715,1.7674,1.76695,1.76715,423000002.0
2009-06-24 12:08:00,1.7671,1.7678,1.7669,1.7676,546200000.0
2009-06-24 12:09:00,1.7675,1.76805,1.7673,1.7675,627800001.0
2009-06-24 12:10:00,1.7674,1.7677,1.76705,1.7676,496000000.0
2009-06-24 12:11:00,1.76765,1.76815,1.7676,1.7677,379600000.0
2009-06-24 12:12:00,1.7677,1.76825,1.7676,1.76795,387600000.0
2009-06-24 12:13:00,1.7681,1.76855,1.76765,1.76815,462400000.0
2009-06-24 12:14:00,1.7681,1.7686,1.7678,1.7684,394200000.0
2009-06-24 12:15:00,1.7684,1.76875,1.7679,1.768,377000000.0
2009-06-24 12:16:00,1.7679,1.7682,1.76765,1.76815,304600000.0
2009-06-24 12:17:00,1.76815,1.76815,1.7676,1.7678,393400000.0
2009-06-24 12:18:00,1.7678,1.76825,1.7676,1.76825,381000000.0
2009-06-24 12:19:00,1.76825,1.76845,1.76805,1.76845,442000000.0
2009-06-24 12:20:00,1.76845,1.76845,1.76765,1.7679,213400000.0
2009-06-24 12:21:00,1.76795,1.76815,1.76745,1.7679,216400000.0
2009-06-24 12:22:00,1.7679,1.7681,1.76765,1.768,489000000.0
2009-06-24 12:23:00,1.768,1.7684,1.7678,1.76805,342000000.0
2009-06-24 12:24:00,1.768,1.76815,1.7677,1.768,493800000.0
2009-06-24 12:25:00,1.768,1.76815,1.76785,1.76805,191400000.0
2009-06-24 12:26:00,1.768,1.7681,1.76775,1.7679,292600000.0
2009-06-24 12:27:00,1.7678,1.76795,1.7674,1.76745,179400000.0
2009-06-24 12:28:00,1.76725,1.7674,1.7668,1.7673,690000000.0
2009-06-24 12:29:00,1.7673,1.7682,1.7673,1.76795,371400000.0
2009-06-24 12:30:00,1.7679,1.76815,1.7678,1.76805,469200000.0
2009-06-24 12:31:00,1.76795,1.76795,1.76745,1.76745,255800000.0
2009-06-24 12:32:00,1.76745,1.7679,1.76725,1.7677,397400000.0
2009-06-24 12:33:00,1.7677,1.7679,1.7669,1.767,380000000.0
2009-06-24 12:34:00,1.767,1.7678,1.76685,1.76685,267800000.0
2009-06-24 12:35:00,1.76675,1.7675,1.76675,1.76745,278000000.0
2009-06-24 12:36:00,1.7674,1.7679,1.7672,1.76775,406600000.0
2009-06-24 12:37:00,1.76775,1.768,1.7675,1.76795,350000000.0
2009-06-24 12:38:00,1.76795,1.76815,1.7678,1.76815,141600000.0
2009-06-24 12:39:00,1.76825,1.76865,1.7682,1.76865,209200000.0
2009-06-24 12:40:00,1.76865,1.76885,1.76845,1.7686,224400000.0
2009-06-24 12:41:00,1.76865,1.76905,1.76855,1.76865,504199999.0
2009-06-24 12:42:00,1.7687,1.76915,1.76865,1.7688,373799999.0
2009-06-24 12:43:00,1.76885,1.76945,1.76845,1.76945,321200000.0
2009-06-24 12:44:00,1.76945,1.7756,1.7693,1.77555,589200000.0
2009-06-24 12:45:00,1.77565,1.7768,1.77425,1.77495,616400000.0
2009-06-24 12:46:00,1.775,1.7775,1.7737,1.7771,660700000.0
2009-06-24 12:47:00,1.7771,1.7771,1.7754,1.7759,640600000.0
2009-06-24 12:48:00,1.77585,1.7766,1.7754,1.7764,350800000.0
2009-06-24 12:49:00,1.77635,1.77695,1.77585,1.77635,432200000.0
2009-06-24 12:50:00,1.77645,1.7765,1.77475,1.7753,521400000.0
2009-06-24 12:51:00,1.7754,1.7777,1.7754,1.7764,625800000.0
2009-06-24 12:52:00,1.77655,1.7767,1.7754,1.7757,633800000.0
2009-06-24 12:53:00,1.77535,1.7766,1.77535,1.7761,809600000.0
2009-06-24 12:54:00,1.7761,1.77735,1.7759,1.776,751400000.0
2009-06-24 12:55:00,1.776,1.7775,1.7758,1.7763,621000001.0
2009-06-24 12:56:00,1.7763,1.7775,1.77625,1.77705,866400002.0
2009-06-24 12:57:00,1.7771,1.77745,1.77645,1.77675,498600000.0
2009-06-24 12:58:00,1.77675,1.77825,1.7767,1.7781,689199999.0
2009-06-24 12:59:00,1.77825,1.77935,1.77755,1.77915,718400000.0
2009-06-24 13:00:00,1.7792,1.7797,1.7789,1.7795,710600000.0
2009-06-24 13:01:00,1.77945,1.78025,1.77925,1.78005,582600000.0
2009-06-24 13:02:00,1.78005,1.78065,1.78,1.7803,646200000.0
2009-06-24 13:03:00,1.7803,1.7803,1.77955,1.7796,610600000.0
2009-06-24 13:04:00,1.7799,1.7804,1.77985,1.78015,725400000.0
2009-06-24 13:05:00,1.78015,1.78105,1.78015,1.7808,538200000.0
2009-06-24 13:06:00,1.7809,1.7812,1.78075,1.7809,735600001.0
2009-06-24 13:07:00,1.78105,1.7811,1.7797,1.77985,750799999.0
2009-06-24 13:08:00,1.7798,1.7807,1.77965,1.78015,466600000.0
2009-06-24 13:09:00,1.7803,1.78045,1.7798,1.7803,338000000.0
2009-06-24 13:10:00,1.78035,1.78035,1.7793,1.7795,385400000.0
2009-06-24 13:11:00,1.7795,1.77955,1.779,1.7792,436800000.0
2009-06-24 13:12:00,1.779,1.7794,1.778,1.7782,282400000.0
2009-06-24 13:13:00,1.7781,1.77835,1.77725,1.7777,302000000.0
2009-06-24 13:14:00,1.7776,1.77815,1.7772,1.77815,351400000.0
2009-06-24 13:15:00,1.778,1.7811,1.77795,1.7806,470400000.0
2009-06-24 13:16:00,1.7807,1.78095,1.7798,1.78045,601200000.0
2009-06-24 13:17:00,1.7807,1.7826,1.78065,1.7818,760000000.0
2009-06-24 13:18:00,1.78195,1.78205,1.78085,1.78095,655200000.0
2009-06-24 13:19:00,1.78085,1.78245,1.78065,1.78135,761000000.0
2009-06-24 13:20:00,1.7812,1.78335,1.78095,1.78315,728800001.0
2009-06-24 13:21:00,1.78315,1.78335,1.78105,1.78285,767600000.0
2009-06-24 13:22:00,1.78295,1.78355,1.7822,1.78325,776000000.0
2009-06-24 13:23:00,1.7831,1.78475,1.7828,1.78415,706800000.0
2009-06-24 13:24:00,1.78415,1.78435,1.7831,1.78395,715300000.0
2009-06-24 13:25:00,1.78395,1.789,1.78385,1.78795,628300000.0
2009-06-24 13:26:00,1.78775,1.7911,1.78715,1.7911,547400000.0
2009-06-24 13:27:00,1.7912,1.7931,1.79115,1.7928,539300000.0
2009-06-24 13:28:00,1.7929,1.7986,1.7929,1.79715,620100000.0
2009-06-24 13:29:00,1.79715,1.79785,1.79485,1.79755,519600000.0
2009-06-24 13:30:00,1.79745,1.79765,1.79595,1.79705,521400000.0
2009-06-24 13:31:00,1.79705,1.79805,1.79675,1.798,502800000.0
2009-06-24 13:32:00,1.798,1.80055,1.79785,1.79995,443800000.0
2009-06-24 13:33:00,1.80005,1.8012,1.79935,1.79955,410000000.0
2009-06-24 13:34:00,1.79975,1.79975,1.7945,1.7945,428800000.0
2009-06-24 13:35:00,1.7945,1.7954,1.7937,1.79425,404200000.0
2009-06-24 13:36:00,1.7941,1.7942,1.792,1.79205,319200000.0
2009-06-24 13:37:00,1.79215,1.7937,1.79145,1.7937,426600000.0
2009-06-24 13:38:00,1.7936,1.79415,1.79275,1.79295,374600000.0
2009-06-24 13:39:00,1.79285,1.7929,1.79235,1.79235,366000000.0
2009-06-24 13:40:00,1.79245,1.7953,1.79075,1.7953,386400000.0
2009-06-24 13:41:00,1.79555,1.79765,1.79555,1.7968,472400000.0
2009-06-24 13:42:00,1.79675,1.79785,1.7967,1.797,409000000.0
2009-06-24 13:43:00,1.79695,1.79805,1.7969,1.7977,354200000.0
2009-06-24 13:44:00,1.7979,1.79845,1.7971,1.79825,464200000.0
2009-06-24 13:45:00,1.79855,1.79855,1.7929,1.7948,460000000.0
2009-06-24 13:46:00,1.7949,1.7953,1.79355,1.79465,425200000.0
2009-06-24 13:47:00,1.79465,1.795,1.79375,1.7938,400200000.0
2009-06-24 13:48:00,1.7938,1.7945,1.7938,1.79425,386400000.0
2009-06-24 13:49:00,1.79435,1.79485,1.79405,1.79475,381600000.0
2009-06-24 13:50:00,1.79475,1.7955,1.7922,1.79385,584600000.0
2009-06-24 13:51:00,1.79405,1.79405,1.7923,1.7924,377600000.0
2009-06-24 13:52:00,1.79255,1.7933,1.7924,1.7927,387600000.0
2009-06-24 13:53:00,1.7927,1.79275,1.7918,1.7918,389800000.0
2009-06-24 13:54:00,1.7918,1.79195,1.791,1.79185,490000000.0
2009-06-24 13:55:00,1.7918,1.79235,1.7911,1.7916,386400000.0
2009-06-24 13:56:00,1.7916,1.7925,1.79125,1.7925,273400000.0
2009-06-24 13:57:00,1.79245,1.79245,1.79155,1.7919,330600000.0
2009-06-24 13:58:00,1.7919,1.79195,1.7907,1.791,300800000.0
2009-06-24 13:59:00,1.79095,1.79135,1.79025,1.7903,325400000.0
2009-06-24 14:00:00,1.79025,1.79125,1.7901,1.7908,497800000.0
2009-06-24 14:01:00,1.7908,1.7915,1.7906,1.7912,411600000.0
2009-06-24 14:02:00,1.7912,1.7914,1.7904,1.7905,368000001.0
2009-06-24 14:03:00,1.79055,1.79095,1.7903,1.7907,459200000.0
2009-06-24 14:04:00,1.79075,1.79115,1.7905,1.7911,450400000.0
2009-06-24 14:05:00,1.7911,1.7915,1.79095,1.791,245800000.0
2009-06-24 14:06:00,1.791,1.79115,1.79015,1.7907,447400000.0
2009-06-24 14:07:00,1.7907,1.79105,1.7905,1.79085,407800001.0
2009-06-24 14:08:00,1.7909,1.7916,1.7905,1.7913,499000000.0
2009-06-24 14:09:00,1.7913,1.79205,1.79125,1.7919,378400000.0
2009-06-24 14:10:00,1.7919,1.79235,1.7918,1.79225,404399999.0
2009-06-24 14:11:00,1.7923,1.7923,1.79055,1.79085,412600000.0
2009-06-24 14:12:00,1.79085,1.79085,1.78985,1.7903,300800000.0
2009-06-24 14:13:00,1.79035,1.7905,1.78915,1.78955,243400000.0
2009-06-24 14:14:00,1.7896,1.78995,1.78735,1.78795,398800000.0
2009-06-24 14:15:00,1.78785,1.78885,1.7878,1.7885,352200000.0
2009-06-24 14:16:00,1.78845,1.78915,1.7884,1.78885,324000000.0
2009-06-24 14:17:00,1.78885,1.78925,1.7874,1.7874,433800000.0
2009-06-24 14:18:00,1.7874,1.78805,1.7865,1.7878,579200000.0
2009-06-24 14:19:00,1.7879,1.78835,1.7874,1.7874,401600000.0
2009-06-24 14:20:00,1.7874,1.7879,1.78715,1.78765,480400000.0
2009-06-24 14:21:00,1.78765,1.78775,1.78725,1.7874,384400000.0
2009-06-24 14:22:00,1.78755,1.78755,1.786,1.7867,368400000.0
2009-06-24 14:23:00,1.7868,1.787,1.78615,1.78665,395800000.0
2009-06-24 14:24:00,1.78665,1.78675,1.78595,1.7863,338800000.0
2009-06-24 14:25:00,1.7863,1.78655,1.7861,1.78615,311800000.0
2009-06-24 14:26:00,1.78615,1.78675,1.7861,1.78615,305400000.0
2009-06-24 14:27:00,1.78615,1.7865,1.7859,1.78645,348800000.0
2009-06-24 14:28:00,1.78645,1.7869,1.786,1.7861,313200000.0
2009-06-24 14:29:00,1.7861,1.78675,1.7855,1.7862,235600000.0
2009-06-24 14:30:00,1.7858,1.78725,1.7855,1.7864,538400000.0
2009-06-24 14:31:00,1.7864,1.78825,1.7864,1.78785,512599999.0
2009-06-24 14:32:00,1.78785,1.78905,1.78785,1.78875,543200000.0
2009-06-24 14:33:00,1.78875,1.78885,1.7873,1.7874,477300000.0
2009-06-24 14:34:00,1.78735,1.7884,1.7872,1.7881,633200000.0
2009-06-24 14:35:00,1.78815,1.78825,1.78765,1.78795,417600000.0
2009-06-24 14:36:00,1.78805,1.78865,1.7877,1.78815,469800000.0
2009-06-24 14:37:00,1.78825,1.78905,1.78825,1.7887,335400000.0
2009-06-24 14:38:00,1.78875,1.78895,1.78825,1.78835,427400000.0
2009-06-24 14:39:00,1.78835,1.7887,1.7878,1.78815,402600000.0
2009-06-24 14:40:00,1.78825,1.789,1.78815,1.7883,277600000.0
2009-06-24 14:41:00,1.7884,1.7893,1.78835,1.78915,170400000.0
2009-06-24 14:42:00,1.78915,1.78965,1.7889,1.7892,477400000.0
2009-06-24 14:43:00,1.7893,1.7893,1.78865,1.78875,561200000.0
2009-06-24 14:44:00,1.7888,1.78915,1.78875,1.78895,405800000.0
2009-06-24 14:45:00,1.78895,1.78935,1.7888,1.78915,368800000.0
2009-06-24 14:46:00,1.78915,1.7899,1.78875,1.7896,565400000.0
2009-06-24 14:47:00,1.78965,1.78975,1.78895,1.7892,428200000.0
2009-06-24 14:48:00,1.78915,1.78935,1.7888,1.78915,635800000.0
2009-06-24 14:49:00,1.78935,1.78945,1.7885,1.7885,468600000.0
2009-06-24 14:50:00,1.78855,1.78945,1.78855,1.78875,476600000.0
2009-06-24 14:51:00,1.78875,1.7893,1.78845,1.78915,543000000.0
2009-06-24 14:52:00,1.7896,1.78975,1.78935,1.78945,292800000.0
2009-06-24 14:53:00,1.78945,1.7903,1.7894,1.7899,576200000.0
2009-06-24 14:54:00,1.79005,1.7902,1.7895,1.79005,329400000.0
2009-06-24 14:55:00,1.7901,1.79125,1.78975,1.7911,409600000.0
2009-06-24 14:56:00,1.79105,1.79135,1.78985,1.79075,457600000.0
2009-06-24 14:57:00,1.79085,1.79105,1.7907,1.79095,325200000.0
2009-06-24 14:58:00,1.7909,1.7913,1.79065,1.79115,332000000.0
2009-06-24 14:59:00,1.791,1.79155,1.79075,1.79155,499100000.0
2009-06-24 15:00:00,1.79145,1.79195,1.7912,1.79195,585799999.0
2009-06-24 15:01:00,1.79195,1.79225,1.79155,1.79165,610000000.0
2009-06-24 15:02:00,1.79165,1.7924,1.79155,1.79185,609600001.0
2009-06-24 15:03:00,1.79205,1.7923,1.79165,1.7919,549000000.0
2009-06-24 15:04:00,1.7918,1.79195,1.79085,1.7912,444200000.0
2009-06-24 15:05:00,1.79125,1.79155,1.791,1.7911,381400000.0
2009-06-24 15:06:00,1.7911,1.79175,1.79105,1.7916,454600000.0
2009-06-24 15:07:00,1.79165,1.79165,1.7913,1.79155,313000000.0
2009-06-24 15:08:00,1.7917,1.79195,1.7915,1.7918,468800000.0
2009-06-24 15:09:00,1.7918,1.7921,1.7915,1.7916,703000000.0
2009-06-24 15:10:00,1.7914,1.7916,1.7911,1.7913,469600000.0
2009-06-24 15:11:00,1.7913,1.7915,1.79115,1.7912,358800000.0
2009-06-24 15:12:00,1.79125,1.79135,1.7909,1.79095,446600000.0
2009-06-24 15:13:00,1.79095,1.7912,1.79075,1.79075,374600000.0
2009-06-24 15:14:00,1.79075,1.79145,1.79075,1.7912,398400000.0
2009-06-24 15:15:00,1.7912,1.79125,1.79075,1.7911,329800000.0
2009-06-24 15:16:00,1.79115,1.7913,1.791,1.791,239800000.0
2009-06-24 15:17:00,1.791,1.79135,1.79085,1.79115,360200000.0
2009-06-24 15:18:00,1.7913,1.7914,1.79105,1.7911,398400000.0
2009-06-24 15:19:00,1.791,1.79105,1.7901,1.79065,421200000.0
2009-06-24 15:20:00,1.79065,1.79065,1.7901,1.79035,185600000.0
2009-06-24 15:21:00,1.7904,1.79065,1.79025,1.79045,145800000.0
2009-06-24 15:22:00,1.79035,1.79075,1.7903,1.7903,333800000.0
2009-06-24 15:23:00,1.7903,1.79065,1.79015,1.7903,416000002.0
2009-06-24 15:24:00,1.7902,1.79035,1.7901,1.7901,314800000.0
2009-06-24 15:25:00,1.79005,1.79055,1.79005,1.79035,375800001.0
2009-06-24 15:26:00,1.79025,1.7905,1.79,1.7903,392200000.0
2009-06-24 15:27:00,1.79025,1.7905,1.7898,1.7901,716200000.0
2009-06-24 15:28:00,1.79,1.7902,1.78945,1.78965,456200001.0
2009-06-24 15:29:00,1.78965,1.7897,1.78935,1.7894,270400001.0
2009-06-24 15:30:00,1.78935,1.7897,1.78935,1.78955,441800000.0
2009-06-24 15:31:00,1.78955,1.7901,1.78955,1.7901,430400001.0
2009-06-24 15:32:00,1.7901,1.7904,1.78985,1.7899,398200000.0
2009-06-24 15:33:00,1.7899,1.79025,1.7898,1.78985,368400000.0
2009-06-24 15:34:00,1.78995,1.7903,1.78845,1.78855,487200000.0
2009-06-24 15:35:00,1.78855,1.7899,1.78855,1.7892,504200000.0
2009-06-24 15:36:00,1.7891,1.78965,1.78905,1.7893,496000000.0
2009-06-24 15:37:00,1.7893,1.78945,1.78915,1.7893,441600000.0
2009-06-24 15:38:00,1.7894,1.7896,1.78915,1.7892,427000000.0
2009-06-24 15:39:00,1.78935,1.7894,1.78885,1.78895,415000000.0
2009-06-24 15:40:00,1.7889,1.78915,1.78815,1.78815,491400000.0
2009-06-24 15:41:00,1.78795,1.7882,1.7872,1.7873,532200000.0
2009-06-24 15:42:00,1.7873,1.7878,1.7839,1.78465,748799999.0
2009-06-24 15:43:00,1.7853,1.7868,1.785,1.78655,533400000.0
2009-06-24 15:44:00,1.7865,1.78735,1.7861,1.7864,588000000.0
2009-06-24 15:45:00,1.7864,1.7864,1.7855,1.7855,497900000.0
2009-06-24 15:46:00,1.78565,1.78585,1.78445,1.7847,547000000.0
2009-06-24 15:47:00,1.7847,1.78485,1.78355,1.7836,553600000.0
2009-06-24 15:48:00,1.78375,1.78455,1.78365,1.7845,627400000.0
2009-06-24 15:49:00,1.78455,1.7861,1.7845,1.78575,516600000.0
2009-06-24 15:50:00,1.78585,1.7864,1.78575,1.78615,464000000.0
2009-06-24 15:51:00,1.78615,1.787,1.78575,1.78635,433400000.0
2009-06-24 15:52:00,1.7865,1.78695,1.78625,1.78675,512600000.0
2009-06-24 15:53:00,1.78675,1.7873,1.78645,1.78725,291600000.0
2009-06-24 15:54:00,1.7872,1.7876,1.78665,1.7876,421400000.0
2009-06-24 15:55:00,1.78755,1.7876,1.7867,1.7867,318200000.0
2009-06-24 15:56:00,1.7867,1.78695,1.78585,1.78615,440800000.0
2009-06-24 15:57:00,1.78625,1.78685,1.78555,1.78645,437000000.0
2009-06-24 15:58:00,1.78645,1.78665,1.7862,1.78635,165200000.0
2009-06-24 15:59:00,1.78635,1.7871,1.7862,1.787,227800000.0
2009-06-24 16:00:00,1.787,1.78825,1.7869,1.7876,445400000.0
2009-06-24 16:01:00,1.7876,1.7881,1.7871,1.7872,518600000.0
2009-06-24 16:02:00,1.78725,1.78795,1.7869,1.78765,459800000.0
2009-06-24 16:03:00,1.78765,1.78805,1.78715,1.78735,364300000.0
2009-06-24 16:04:00,1.78735,1.78805,1.7873,1.78775,529800000.0
2009-06-24 16:05:00,1.78795,1.7884,1.7879,1.78815,490600000.0
2009-06-24 16:06:00,1.78815,1.78855,1.78785,1.7879,426000000.0
2009-06-24 16:07:00,1.7879,1.78825,1.7876,1.78815,426600000.0
2009-06-24 16:08:00,1.78805,1.78835,1.78775,1.7881,495200000.0
2009-06-24 16:09:00,1.7881,1.7887,1.78795,1.7883,567800000.0
2009-06-24 16:10:00,1.7883,1.78955,1.78825,1.78945,532200000.0
2009-06-24 16:11:00,1.7894,1.78985,1.789,1.789,468800000.0
2009-06-24 16:12:00,1.789,1.78985,1.78875,1.7898,491000000.0
2009-06-24 16:13:00,1.7898,1.79005,1.78945,1.78975,465600000.0
2009-06-24 16:14:00,1.78975,1.78985,1.78935,1.78975,555000000.0
2009-06-24 16:15:00,1.7896,1.7911,1.7896,1.7909,592800000.0
2009-06-24 16:16:00,1.7907,1.79125,1.79055,1.79125,319800000.0
2009-06-24 16:17:00,1.79125,1.79195,1.79125,1.7917,469400000.0
2009-06-24 16:18:00,1.7917,1.79185,1.79125,1.79135,487800000.0
2009-06-24 16:19:00,1.7913,1.7917,1.7912,1.79145,363600000.0
2009-06-24 16:20:00,1.79145,1.7922,1.79145,1.792,431000000.0
2009-06-24 16:21:00,1.7921,1.79265,1.7921,1.79245,388800000.0
2009-06-24 16:22:00,1.79265,1.7929,1.79205,1.79225,473400000.0
2009-06-24 16:23:00,1.79235,1.79245,1.79185,1.79195,449600000.0
2009-06-24 16:24:00,1.7919,1.79245,1.79185,1.7922,527600000.0
2009-06-24 16:25:00,1.7921,1.79265,1.7921,1.7923,370600000.0
2009-06-24 16:26:00,1.7923,1.79265,1.792,1.792,396800000.0
2009-06-24 16:27:00,1.792,1.79215,1.79125,1.79125,515200000.0
2009-06-24 16:28:00,1.79135,1.7923,1.79115,1.79225,411600000.0
2009-06-24 16:29:00,1.79225,1.79235,1.7917,1.7919,394200000.0
2009-06-24 16:30:00,1.79195,1.79215,1.7915,1.7916,470600000.0
2009-06-24 16:31:00,1.79165,1.7919,1.7915,1.79185,373600000.0
2009-06-24 16:32:00,1.79185,1.7921,1.7915,1.79155,328200000.0
2009-06-24 16:33:00,1.79165,1.7921,1.7916,1.7917,459600000.0
2009-06-24 16:34:00,1.7917,1.79245,1.7914,1.79225,447000000.0
2009-06-24 16:35:00,1.79215,1.79295,1.7921,1.7926,483700000.0
2009-06-24 16:36:00,1.79275,1.7933,1.79255,1.7927,454800000.0
2009-06-24 16:37:00,1.7927,1.7927,1.7919,1.792,539800000.0
2009-06-24 16:38:00,1.79205,1.7924,1.7919,1.7922,368000000.0
2009-06-24 16:39:00,1.7922,1.79225,1.79195,1.79195,254200000.0
2009-06-24 16:40:00,1.792,1.7921,1.79155,1.79155,334600000.0
2009-06-24 16:41:00,1.79155,1.7923,1.79155,1.7922,447400000.0
2009-06-24 16:42:00,1.7922,1.7928,1.79205,1.7922,398400000.0
2009-06-24 16:43:00,1.79215,1.7924,1.7917,1.79195,357600000.0
2009-06-24 16:44:00,1.79195,1.7922,1.79125,1.79145,397400000.0
2009-06-24 16:45:00,1.79145,1.7918,1.79135,1.7915,404600000.0
2009-06-24 16:46:00,1.79155,1.79155,1.79085,1.791,373400000.0
2009-06-24 16:47:00,1.791,1.7913,1.791,1.7911,330400000.0
2009-06-24 16:48:00,1.7912,1.7918,1.79105,1.7915,408400000.0
2009-06-24 16:49:00,1.79155,1.7917,1.79055,1.7913,481600000.0
2009-06-24 16:50:00,1.7914,1.7916,1.7907,1.79075,488200000.0
2009-06-24 16:51:00,1.79075,1.7912,1.7906,1.79065,519800000.0
2009-06-24 16:52:00,1.7906,1.7909,1.79035,1.79035,401200000.0
2009-06-24 16:53:00,1.79045,1.79105,1.7902,1.7903,584800000.0
2009-06-24 16:54:00,1.79025,1.7905,1.78965,1.79005,338800000.0
2009-06-24 16:55:00,1.7902,1.7904,1.78955,1.7904,227400000.0
2009-06-24 16:56:00,1.7904,1.7905,1.78945,1.78955,409000000.0
2009-06-24 16:57:00,1.7895,1.78975,1.7894,1.7895,380000000.0
2009-06-24 16:58:00,1.78945,1.7897,1.78895,1.78915,447000000.0
2009-06-24 16:59:00,1.7889,1.78915,1.7863,1.78675,579000000.0
2009-06-24 17:00:00,1.78675,1.78775,1.78645,1.7872,527899999.0
2009-06-24 17:01:00,1.7872,1.7878,1.78705,1.7878,420800000.0
2009-06-24 17:02:00,1.78795,1.78815,1.78765,1.78805,411000000.0
2009-06-24 17:03:00,1.78805,1.78865,1.78795,1.7883,484400000.0
2009-06-24 17:04:00,1.7883,1.7886,1.78805,1.7884,557800000.0
2009-06-24 17:05:00,1.788,1.7886,1.78765,1.7878,483400000.0
2009-06-24 17:06:00,1.7879,1.7881,1.7865,1.78665,419000000.0
2009-06-24 17:07:00,1.78665,1.7871,1.7866,1.7869,395200000.0
2009-06-24 17:08:00,1.787,1.78755,1.78685,1.78755,286200000.0
2009-06-24 17:09:00,1.7877,1.7878,1.78745,1.7877,327800000.0
2009-06-24 17:10:00,1.7877,1.78855,1.7877,1.7885,324000000.0
2009-06-24 17:11:00,1.78855,1.78875,1.78825,1.7887,239400000.0
2009-06-24 17:12:00,1.7887,1.78915,1.7887,1.7889,208200000.0
2009-06-24 17:13:00,1.78895,1.78925,1.7888,1.78925,284600000.0
2009-06-24 17:14:00,1.7893,1.7897,1.78915,1.78925,417800000.0
2009-06-24 17:15:00,1.7892,1.78975,1.7891,1.78965,494399999.0
2009-06-24 17:16:00,1.78965,1.78975,1.7889,1.7897,397200000.0
2009-06-24 17:17:00,1.78965,1.79,1.7894,1.7897,412800000.0
2009-06-24 17:18:00,1.78975,1.79,1.7893,1.78945,436000000.0
2009-06-24 17:19:00,1.7895,1.7901,1.7895,1.7895,326400000.0
2009-06-24 17:20:00,1.7896,1.7897,1.78915,1.78925,340200000.0
2009-06-24 17:21:00,1.7892,1.7896,1.7891,1.7895,332600000.0
2009-06-24 17:22:00,1.7895,1.7895,1.789,1.7893,281600000.0
2009-06-24 17:23:00,1.78925,1.7896,1.78925,1.78945,270000000.0
2009-06-24 17:24:00,1.78945,1.78975,1.7893,1.7893,289200000.0
2009-06-24 17:25:00,1.7894,1.78945,1.78885,1.78885,317400000.0
2009-06-24 17:26:00,1.78885,1.7892,1.7887,1.78875,353200000.0
2009-06-24 17:27:00,1.78875,1.7894,1.78875,1.7892,264200000.0
2009-06-24 17:28:00,1.7892,1.78945,1.78895,1.7894,311000000.0
2009-06-24 17:29:00,1.7894,1.78945,1.78875,1.78895,388600000.0
2009-06-24 17:30:00,1.78895,1.78925,1.78875,1.7891,376600000.0
2009-06-24 17:31:00,1.7891,1.78935,1.7889,1.78915,259000000.0
2009-06-24 17:32:00,1.78915,1.78935,1.7888,1.78895,401600000.0
2009-06-24 17:33:00,1.78895,1.78995,1.78895,1.7894,421000000.0
2009-06-24 17:34:00,1.7893,1.7901,1.7893,1.7899,413400000.0
2009-06-24 17:35:00,1.78975,1.7902,1.7897,1.79015,297200000.0
2009-06-24 17:36:00,1.79015,1.7902,1.78945,1.78965,369200000.0
2009-06-24 17:37:00,1.78965,1.78975,1.7888,1.78885,360399999.0
2009-06-24 17:38:00,1.78885,1.7889,1.7885,1.78855,300800000.0
2009-06-24 17:39:00,1.78845,1.78925,1.7884,1.78925,294800000.0
2009-06-24 17:40:00,1.7893,1.7893,1.78865,1.7888,353400000.0
2009-06-24 17:41:00,1.7888,1.7889,1.78855,1.7886,180600000.0
2009-06-24 17:42:00,1.78825,1.78875,1.78815,1.78835,324800000.0
2009-06-24 17:43:00,1.78835,1.7884,1.78775,1.7881,445400000.0
2009-06-24 17:44:00,1.7881,1.78815,1.78765,1.78785,262200000.0
2009-06-24 17:45:00,1.78785,1.78835,1.78785,1.78825,337200000.0
2009-06-24 17:46:00,1.7882,1.78835,1.7878,1.7883,413400000.0
2009-06-24 17:47:00,1.78845,1.78845,1.78785,1.78795,204400000.0
2009-06-24 17:48:00,1.78795,1.7883,1.7877,1.78785,346000000.0
2009-06-24 17:49:00,1.78795,1.7882,1.78785,1.78805,226800000.0
2009-06-24 17:50:00,1.78805,1.7881,1.7875,1.78785,213600000.0
2009-06-24 17:51:00,1.78785,1.78825,1.7876,1.7881,223800000.0
2009-06-24 17:52:00,1.7881,1.78825,1.7877,1.7877,191800000.0
2009-06-24 17:53:00,1.7878,1.78805,1.7877,1.78795,199600000.0
2009-06-24 17:54:00,1.7879,1.7883,1.7878,1.78795,206200000.0
2009-06-24 17:55:00,1.788,1.7881,1.78785,1.78795,170600000.0
2009-06-24 17:56:00,1.7879,1.7884,1.78775,1.78825,202800000.0
2009-06-24 17:57:00,1.7882,1.7882,1.7874,1.7876,300000000.0
2009-06-24 17:58:00,1.7876,1.78775,1.78705,1.78715,123800000.0
2009-06-24 17:59:00,1.78705,1.7875,1.787,1.78725,183400000.0
2009-06-24 18:00:00,1.78725,1.7873,1.7866,1.78695,185800000.0
2009-06-24 18:01:00,1.78695,1.78695,1.78605,1.78695,495400000.0
2009-06-24 18:02:00,1.787,1.7872,1.7862,1.78635,390799999.0
2009-06-24 18:03:00,1.7864,1.78665,1.786,1.78615,621400000.0
2009-06-24 18:04:00,1.7861,1.78665,1.7861,1.7866,271800000.0
2009-06-24 18:05:00,1.7866,1.78675,1.78625,1.78635,101800000.0
2009-06-24 18:06:00,1.7864,1.7865,1.78625,1.7863,128200000.0
2009-06-24 18:07:00,1.7863,1.78645,1.7863,1.78645,116200000.0
2009-06-24 18:08:00,1.78645,1.78675,1.78635,1.7866,104200000.0
2009-06-24 18:09:00,1.78665,1.78665,1.78615,1.78625,167400000.0
2009-06-24 18:10:00,1.7862,1.7865,1.7862,1.78645,187400000.0
2009-06-24 18:11:00,1.78645,1.7886,1.786,1.7885,188400000.0
2009-06-24 18:12:00,1.7885,1.7916,1.7885,1.791,474400000.0
2009-06-24 18:13:00,1.791,1.79165,1.7905,1.79145,494400000.0
2009-06-24 18:14:00,1.7915,1.7915,1.7907,1.7908,358200000.0
2009-06-24 18:15:00,1.7908,1.79455,1.79065,1.7943,461900000.0
2009-06-24 18:16:00,1.79445,1.79585,1.7936,1.79545,454400000.0
2009-06-24 18:17:00,1.7955,1.79735,1.7952,1.797,369610000.0
2009-06-24 18:18:00,1.7968,1.7978,1.7967,1.79775,539300000.0
2009-06-24 18:19:00,1.79765,1.79965,1.7975,1.79945,395900000.0
2009-06-24 18:20:00,1.79945,1.8005,1.79915,1.79995,544600000.0
2009-06-24 18:21:00,1.79995,1.8031,1.79995,1.80285,444800000.0
2009-06-24 18:22:00,1.80285,1.80455,1.80185,1.8045,662800000.0
2009-06-24 18:23:00,1.80455,1.8046,1.80275,1.80415,520300000.0
2009-06-24 18:24:00,1.80415,1.8049,1.80215,1.80455,596000000.0
2009-06-24 18:25:00,1.80455,1.8098,1.80455,1.80885,697000000.0
2009-06-24 18:26:00,1.8088,1.809,1.80435,1.80715,476270000.0
2009-06-24 18:27:00,1.80725,1.8075,1.80395,1.8042,623300000.0
2009-06-24 18:28:00,1.8042,1.8043,1.80225,1.8032,670800000.0
2009-06-24 18:29:00,1.8032,1.80845,1.80295,1.80755,809700000.0
2009-06-24 18:30:00,1.8076,1.809,1.80755,1.80845,575999999.0
2009-06-24 18:31:00,1.8085,1.8108,1.80835,1.81065,611000000.0
2009-06-24 18:32:00,1.81065,1.81155,1.80995,1.8113,586200000.0
2009-06-24 18:33:00,1.81135,1.81145,1.8094,1.80955,711000000.0
2009-06-24 18:34:00,1.8097,1.81,1.8058,1.80705,587300000.0
2009-06-24 18:35:00,1.80705,1.80705,1.80545,1.8056,511000000.0
2009-06-24 18:36:00,1.8056,1.80585,1.80505,1.80505,408800000.0
2009-06-24 18:37:00,1.80505,1.8051,1.80315,1.80335,468600000.0
2009-06-24 18:38:00,1.80335,1.8043,1.8013,1.80205,455600000.0
2009-06-24 18:39:00,1.8021,1.80245,1.80085,1.80145,236600000.0
2009-06-24 18:40:00,1.8016,1.80195,1.8013,1.8018,411000000.0
2009-06-24 18:41:00,1.80165,1.80265,1.8016,1.80235,371600000.0
2009-06-24 18:42:00,1.80235,1.80325,1.8017,1.8032,261400000.0
2009-06-24 18:43:00,1.80325,1.80445,1.80325,1.80445,349000000.0
2009-06-24 18:44:00,1.8044,1.80505,1.80435,1.8047,170600000.0
2009-06-24 18:45:00,1.8047,1.8047,1.80375,1.80375,367200000.0
2009-06-24 18:46:00,1.8036,1.8042,1.80315,1.80405,335800000.0
2009-06-24 18:47:00,1.804,1.8041,1.80285,1.80295,445000001.0
2009-06-24 18:48:00,1.80305,1.8038,1.80285,1.8035,355200000.0
2009-06-24 18:49:00,1.80335,1.8034,1.8028,1.8032,289000000.0
2009-06-24 18:50:00,1.8032,1.8035,1.80295,1.8032,288800000.0
2009-06-24 18:51:00,1.8032,1.80365,1.8028,1.8033,278400000.0
2009-06-24 18:52:00,1.80335,1.8034,1.80225,1.80245,341200000.0
2009-06-24 18:53:00,1.80245,1.80245,1.80165,1.80165,288800000.0
2009-06-24 18:54:00,1.80165,1.80165,1.80085,1.801,222000000.0
2009-06-24 18:55:00,1.80105,1.80215,1.80105,1.8015,239200000.0
2009-06-24 18:56:00,1.80155,1.80255,1.80145,1.8022,116000000.0
2009-06-24 18:57:00,1.8022,1.8022,1.8015,1.8021,174800000.0
2009-06-24 18:58:00,1.80225,1.80235,1.8021,1.8022,143400000.0
2009-06-24 18:59:00,1.8021,1.8021,1.80115,1.80115,206000000.0
2009-06-24 19:00:00,1.80115,1.80155,1.80085,1.8013,163200000.0
2009-06-24 19:01:00,1.80125,1.80125,1.80025,1.80045,201200000.0
2009-06-24 19:02:00,1.80055,1.80155,1.80035,1.8015,240200000.0
2009-06-24 19:03:00,1.8015,1.80245,1.8015,1.8021,228600000.0
2009-06-24 19:04:00,1.8021,1.8026,1.8019,1.802,242600000.0
2009-06-24 19:05:00,1.8024,1.80265,1.80215,1.8023,191600000.0
2009-06-24 19:06:00,1.80235,1.8027,1.8023,1.8024,98000000.0
2009-06-24 19:07:00,1.8024,1.80295,1.8024,1.8028,142200000.0
2009-06-24 19:08:00,1.8028,1.80385,1.80275,1.80385,170600000.0
2009-06-24 19:09:00,1.8038,1.80425,1.80365,1.8042,126800000.0
2009-06-24 19:10:00,1.8042,1.80455,1.80405,1.80435,102600000.0
2009-06-24 19:11:00,1.8043,1.80525,1.80425,1.80525,188000000.0
2009-06-24 19:12:00,1.8052,1.8064,1.8051,1.80625,182500000.0
2009-06-24 19:13:00,1.8062,1.8073,1.8062,1.8071,389400000.0
2009-06-24 19:14:00,1.8071,1.80815,1.8071,1.808,390400000.0
2009-06-24 19:15:00,1.8082,1.80835,1.80755,1.80755,193600000.0
2009-06-24 19:16:00,1.80755,1.80765,1.807,1.807,381800000.0
2009-06-24 19:17:00,1.807,1.8071,1.8054,1.80575,724000001.0
2009-06-24 19:18:00,1.8059,1.8065,1.8056,1.8062,628600000.0
2009-06-24 19:19:00,1.8062,1.8062,1.8053,1.8054,408199998.0
2009-06-24 19:20:00,1.80545,1.80545,1.80455,1.80485,488800000.0
2009-06-24 19:21:00,1.80505,1.8054,1.8049,1.80515,177200000.0
2009-06-24 19:22:00,1.80535,1.80535,1.8043,1.80455,382600000.0
2009-06-24 19:23:00,1.80455,1.80525,1.80455,1.8046,152600000.0
2009-06-24 19:24:00,1.80455,1.805,1.80455,1.8049,182400000.0
2009-06-24 19:25:00,1.8047,1.8048,1.80425,1.80455,168600000.0
2009-06-24 19:26:00,1.80455,1.8046,1.804,1.80405,380999999.0
2009-06-24 19:27:00,1.8041,1.80445,1.804,1.80435,268800000.0
2009-06-24 19:28:00,1.80435,1.80435,1.80355,1.80375,311400000.0
2009-06-24 19:29:00,1.8037,1.80425,1.8037,1.80385,43000000.0
2009-06-24 19:30:00,1.8037,1.80425,1.80345,1.8035,299400000.0
2009-06-24 19:31:00,1.8035,1.8037,1.8033,1.8035,218399999.0
2009-06-24 19:32:00,1.8035,1.80385,1.80335,1.80385,51200000.0
2009-06-24 19:33:00,1.80385,1.8043,1.80385,1.8043,190000000.0
2009-06-24 19:34:00,1.8041,1.80415,1.8038,1.80405,103600000.0
2009-06-24 19:35:00,1.8041,1.80465,1.8041,1.8045,210600000.0
2009-06-24 19:36:00,1.8046,1.8048,1.8045,1.8047,165800000.0
2009-06-24 19:37:00,1.8046,1.8049,1.8045,1.8047,75200000.0
2009-06-24 19:38:00,1.8048,1.8052,1.80465,1.8052,259000000.0
2009-06-24 19:39:00,1.80525,1.8055,1.80485,1.805,162800000.0
2009-06-24 19:40:00,1.805,1.805,1.8046,1.8049,120800000.0
2009-06-24 19:41:00,1.8049,1.80495,1.8049,1.8049,65000000.0
2009-06-24 19:42:00,1.805,1.80525,1.8047,1.8051,275400000.0
2009-06-24 19:43:00,1.80525,1.80525,1.80505,1.8052,113400000.0
2009-06-24 19:44:00,1.80515,1.80515,1.805,1.805,18000000.0
2009-06-24 19:45:00,1.805,1.805,1.80395,1.8048,171600000.0
2009-06-24 19:46:00,1.8048,1.8048,1.80435,1.8045,165600000.0
2009-06-24 19:47:00,1.8046,1.8047,1.8043,1.80465,77800000.0
2009-06-24 19:48:00,1.805,1.805,1.80475,1.8048,48600000.0
2009-06-24 19:49:00,1.80475,1.80505,1.8041,1.8046,123200000.0
2009-06-24 19:50:00,1.8046,1.805,1.8042,1.80495,114800000.0
2009-06-24 19:51:00,1.80475,1.8048,1.80425,1.8044,60400000.0
2009-06-24 19:52:00,1.80435,1.80435,1.8039,1.8043,66600000.0
2009-06-24 19:53:00,1.80395,1.8041,1.80395,1.80405,144800000.0
2009-06-24 19:54:00,1.80405,1.80435,1.8037,1.8042,241000000.0
2009-06-24 19:55:00,1.8042,1.8045,1.80365,1.8037,437400000.0
2009-06-24 19:56:00,1.8038,1.80395,1.8031,1.80335,418200001.0
2009-06-24 19:57:00,1.80325,1.8039,1.80305,1.8037,70600000.0
2009-06-24 19:58:00,1.8037,1.80375,1.8028,1.80315,69800000.0
2009-06-24 19:59:00,1.8032,1.80325,1.8028,1.8031,132000000.0
2009-06-24 20:00:00,1.803,1.803,1.80225,1.8025,240800000.0
2009-06-24 20:01:00,1.8025,1.80275,1.80245,1.80255,176000000.0
2009-06-24 20:02:00,1.80255,1.8028,1.80205,1.8022,367400000.0
2009-06-24 20:03:00,1.80205,1.80245,1.8018,1.80215,336800000.0
2009-06-24 20:04:00,1.80215,1.80285,1.8021,1.8025,278000000.0
2009-06-24 20:05:00,1.8025,1.8039,1.8025,1.8036,251400000.0
2009-06-24 20:06:00,1.8036,1.8037,1.80305,1.8035,90800000.0
2009-06-24 20:07:00,1.8035,1.8038,1.8032,1.8038,196800000.0
2009-06-24 20:08:00,1.8038,1.8043,1.8033,1.80395,147600000.0
2009-06-24 20:09:00,1.80395,1.80415,1.80365,1.80365,213800000.0
2009-06-24 20:10:00,1.8035,1.8037,1.80295,1.80305,426600000.0
2009-06-24 20:11:00,1.8031,1.8032,1.8014,1.8023,390000000.0
2009-06-24 20:12:00,1.80255,1.80265,1.80175,1.80245,391600000.0
2009-06-24 20:13:00,1.80245,1.80255,1.80125,1.8015,367600000.0
2009-06-24 20:14:00,1.80145,1.80165,1.801,1.80115,184000000.0
2009-06-24 20:15:00,1.8011,1.80125,1.8005,1.80065,53400000.0
2009-06-24 20:16:00,1.80065,1.80145,1.7997,1.8007,100800000.0
2009-06-24 20:17:00,1.80035,1.80145,1.80015,1.8008,73200000.0
2009-06-24 20:18:00,1.8008,1.8021,1.7992,1.80165,202600000.0
2009-06-24 20:19:00,1.8022,1.8035,1.8012,1.80325,477800000.0
2009-06-24 20:20:00,1.80335,1.8062,1.80295,1.80475,260200000.0
2009-06-24 20:21:00,1.8048,1.80555,1.80415,1.8052,319000000.0
2009-06-24 20:22:00,1.8051,1.8052,1.80265,1.803,693400000.0
2009-06-24 20:23:00,1.803,1.80395,1.8026,1.80285,520600000.0
2009-06-24 20:24:00,1.8028,1.80305,1.8012,1.80245,250800000.0
2009-06-24 20:25:00,1.8025,1.80345,1.8018,1.80345,193400000.0
2009-06-24 20:26:00,1.8036,1.80375,1.80285,1.8031,252800000.0
2009-06-24 20:27:00,1.8031,1.80345,1.80265,1.8032,326200000.0
2009-06-24 20:28:00,1.8032,1.8035,1.8009,1.8028,479600000.0
2009-06-24 20:29:00,1.8028,1.8028,1.8007,1.8014,496600000.0
2009-06-24 20:30:00,1.80135,1.802,1.801,1.80115,260000000.0
2009-06-24 20:31:00,1.80115,1.80175,1.80085,1.8013,277600000.0
2009-06-24 20:32:00,1.8013,1.80195,1.80105,1.8013,637600000.0
2009-06-24 20:33:00,1.80135,1.80195,1.80075,1.80195,434200000.0
2009-06-24 20:34:00,1.80175,1.80325,1.80155,1.80305,472400000.0
2009-06-24 20:35:00,1.80305,1.80345,1.8027,1.80275,498800000.0
2009-06-24 20:36:00,1.80275,1.80285,1.802,1.80225,419200000.0
2009-06-24 20:37:00,1.80225,1.8032,1.80225,1.8024,531000000.0
2009-06-24 20:38:00,1.80255,1.8038,1.80255,1.80345,478200000.0
2009-06-24 20:39:00,1.80345,1.8039,1.80305,1.8039,385200000.0
2009-06-24 20:40:00,1.8039,1.80445,1.80345,1.8041,493400000.0
2009-06-24 20:41:00,1.8041,1.8048,1.8041,1.80435,301200000.0
2009-06-24 20:42:00,1.80435,1.8045,1.80375,1.804,199600000.0
2009-06-24 20:43:00,1.804,1.8047,1.8039,1.8041,252000000.0
2009-06-24 20:44:00,1.8041,1.80535,1.80395,1.80535,378800000.0
2009-06-24 20:45:00,1.8055,1.80585,1.80515,1.8054,293800000.0
2009-06-24 20:46:00,1.8054,1.80625,1.80505,1.80505,307000000.0
2009-06-24 20:47:00,1.8055,1.80585,1.8052,1.80565,168600000.0
2009-06-24 20:48:00,1.8057,1.806,1.80535,1.80575,368800001.0
2009-06-24 20:49:00,1.8056,1.8059,1.80495,1.80535,531999999.0
2009-06-24 20:50:00,1.8053,1.8054,1.80485,1.805,630400001.0
2009-06-24 20:51:00,1.805,1.8051,1.80425,1.80465,539599999.0
2009-06-24 20:52:00,1.80465,1.8049,1.804,1.804,430999999.0
2009-06-24 20:53:00,1.8041,1.80415,1.80315,1.80325,280400000.0
2009-06-24 20:54:00,1.8035,1.8039,1.8035,1.80365,274600000.0
2009-06-24 20:55:00,1.80365,1.8037,1.80265,1.80305,412599999.0
2009-06-24 20:56:00,1.80305,1.80325,1.80285,1.8032,145400000.0
2009-06-24 20:57:00,1.8032,1.80335,1.80285,1.80325,163400000.0
2009-06-24 20:58:00,1.80325,1.8038,1.80325,1.80375,139000000.0
2009-06-24 20:59:00,1.8037,1.8041,1.8034,1.80395,294000000.0
2009-06-24 21:00:00,1.8039,1.80425,1.8037,1.8038,224000000.0
2009-06-24 21:01:00,1.80335,1.8037,1.80305,1.80355,203800000.0
2009-06-24 21:02:00,1.8036,1.8038,1.80345,1.80365,150200000.0
2009-06-24 21:03:00,1.80365,1.80375,1.80325,1.8036,228200000.0
2009-06-24 21:04:00,1.8035,1.80425,1.80335,1.8039,301800000.0
2009-06-24 21:05:00,1.804,1.804,1.8033,1.80365,364800000.0
2009-06-24 21:06:00,1.80355,1.8041,1.8034,1.8036,277800000.0
2009-06-24 21:07:00,1.8037,1.80435,1.80365,1.80395,205000000.0
2009-06-24 21:08:00,1.8037,1.80385,1.80335,1.8035,223600000.0
2009-06-24 21:09:00,1.8037,1.8038,1.8033,1.80335,262800000.0
2009-06-24 21:10:00,1.80335,1.8036,1.8024,1.80265,332999999.0
2009-06-24 21:11:00,1.80265,1.80265,1.8021,1.8021,289800000.0
2009-06-24 21:12:00,1.80225,1.80265,1.80185,1.8023,349800000.0
2009-06-24 21:13:00,1.8023,1.8026,1.80205,1.80245,268800000.0
2009-06-24 21:14:00,1.80245,1.8028,1.80135,1.80185,287200000.0
2009-06-24 21:15:00,1.80185,1.8029,1.80185,1.8027,234800000.0
2009-06-24 21:16:00,1.8028,1.8028,1.802,1.802,108600000.0
2009-06-24 21:17:00,1.802,1.80215,1.8016,1.8018,122400000.0
2009-06-24 21:18:00,1.8018,1.80215,1.8017,1.8021,166200000.0
2009-06-24 21:19:00,1.80215,1.80245,1.8015,1.8022,373200000.0
2009-06-24 21:20:00,1.80225,1.8025,1.80205,1.8021,210400000.0
2009-06-24 21:21:00,1.8021,1.80255,1.80175,1.80235,218200000.0
2009-06-24 21:22:00,1.80235,1.8027,1.80215,1.8022,111400000.0
2009-06-24 21:23:00,1.8022,1.8026,1.80195,1.8023,100600000.0
2009-06-24 21:24:00,1.8023,1.8026,1.80195,1.8026,107800000.0
2009-06-24 21:25:00,1.802,1.80245,1.802,1.8023,63600000.0
2009-06-24 21:26:00,1.8023,1.80245,1.8023,1.8024,59800000.0
2009-06-24 21:27:00,1.8025,1.8025,1.80175,1.802,173400000.0
2009-06-24 21:28:00,1.80195,1.8027,1.80195,1.8024,100600000.0
2009-06-24 21:29:00,1.80245,1.8028,1.8021,1.80235,237400000.0
2009-06-24 21:30:00,1.80225,1.8026,1.802,1.80235,227799999.0
2009-06-24 21:31:00,1.8024,1.80245,1.802,1.8021,214400000.0
2009-06-24 21:32:00,1.8022,1.8023,1.802,1.8022,122600000.0
2009-06-24 21:33:00,1.8022,1.80265,1.8022,1.80245,42000000.0
2009-06-24 21:34:00,1.8027,1.80275,1.8025,1.8025,64400000.0
2009-06-24 21:35:00,1.80245,1.8027,1.8022,1.8026,162400000.0
2009-06-24 21:36:00,1.8026,1.80265,1.8019,1.802,202400000.0
2009-06-24 21:37:00,1.80195,1.802,1.80175,1.8018,149200000.0
2009-06-24 21:38:00,1.8018,1.8024,1.8018,1.80225,147000000.0
2009-06-24 21:39:00,1.8023,1.80255,1.80215,1.80255,199200000.0
2009-06-24 21:40:00,1.8027,1.80295,1.80255,1.80265,184000000.0
2009-06-24 21:41:00,1.80265,1.80335,1.80265,1.80315,162800000.0
2009-06-24 21:42:00,1.80315,1.80325,1.80225,1.80235,274800000.0
2009-06-24 21:43:00,1.80245,1.8029,1.8021,1.8024,245200000.0
2009-06-24 21:44:00,1.8024,1.8028,1.80235,1.80265,186400000.0
2009-06-24 21:45:00,1.8026,1.80275,1.80245,1.8025,213400000.0
2009-06-24 21:46:00,1.8026,1.80275,1.8023,1.8026,320200000.0
2009-06-24 21:47:00,1.8026,1.80335,1.8023,1.8027,481200000.0
2009-06-24 21:48:00,1.80275,1.80315,1.8022,1.80315,460000000.0
2009-06-24 21:49:00,1.80315,1.8037,1.80255,1.80345,384800000.0
2009-06-24 21:50:00,1.8034,1.8035,1.80265,1.8028,417800001.0
2009-06-24 21:51:00,1.80275,1.80305,1.80235,1.8026,445000000.0
2009-06-24 21:52:00,1.8026,1.80305,1.80235,1.80245,375200000.0
2009-06-24 21:53:00,1.80245,1.8027,1.80225,1.8025,224000000.0
2009-06-24 21:54:00,1.80245,1.80265,1.80215,1.80265,247800000.0
2009-06-24 21:55:00,1.8025,1.80265,1.80215,1.80215,155000000.0
2009-06-24 21:56:00,1.80215,1.8024,1.80215,1.8023,138600000.0
2009-06-24 21:57:00,1.8023,1.80235,1.802,1.80205,159200000.0
2009-06-24 21:58:00,1.80205,1.80215,1.80195,1.80195,92400000.0
2009-06-24 21:59:00,1.802,1.80235,1.80155,1.8019,349800000.0
2009-06-24 22:00:00,1.8017,1.80195,1.8016,1.8016,154200000.0
2009-06-24 22:01:00,1.80165,1.80165,1.801,1.80115,215800000.0
2009-06-24 22:02:00,1.80115,1.80245,1.8011,1.8019,253800000.0
2009-06-24 22:03:00,1.80205,1.80265,1.8019,1.8023,195800000.0
2009-06-24 22:04:00,1.8024,1.80255,1.80185,1.8021,150000000.0
2009-06-24 22:05:00,1.80245,1.8032,1.80245,1.8028,389200000.0
2009-06-24 22:06:00,1.8026,1.80285,1.8025,1.8025,196000000.0
2009-06-24 22:07:00,1.8025,1.8031,1.8024,1.80305,211200000.0
2009-06-24 22:08:00,1.80305,1.80355,1.80305,1.8033,159200000.0
2009-06-24 22:09:00,1.80335,1.80365,1.8033,1.80365,81000000.0
2009-06-24 22:10:00,1.80365,1.80375,1.80335,1.8036,175000000.0
2009-06-24 22:11:00,1.8036,1.8038,1.8029,1.8029,202800000.0
2009-06-24 22:12:00,1.8029,1.8032,1.8029,1.80315,51600000.0
2009-06-24 22:13:00,1.80315,1.8034,1.80305,1.8034,52800000.0
2009-06-24 22:14:00,1.8036,1.80405,1.8036,1.804,51000000.0
2009-06-24 22:15:00,1.80425,1.80445,1.80385,1.8042,141000000.0
2009-06-24 22:16:00,1.8042,1.8043,1.80365,1.80365,213600000.0
2009-06-24 22:17:00,1.80375,1.8038,1.80365,1.80375,31200000.0
2009-06-24 22:18:00,1.80375,1.8038,1.8037,1.8037,18000000.0
2009-06-24 22:19:00,1.80365,1.8037,1.80345,1.8036,146600000.0
2009-06-24 22:20:00,1.8036,1.8037,1.80355,1.8036,50800000.0
2009-06-24 22:21:00,1.80365,1.80365,1.8028,1.8036,156800000.0
2009-06-24 22:22:00,1.8035,1.804,1.8033,1.80335,319600000.0
2009-06-24 22:23:00,1.80345,1.8035,1.80335,1.8034,50200000.0
2009-06-24 22:24:00,1.8034,1.80355,1.8034,1.80345,26000000.0
2009-06-24 22:25:00,1.80345,1.8036,1.80275,1.8033,172400000.0
2009-06-24 22:26:00,1.80335,1.8034,1.80335,1.8034,6400000.0
2009-06-24 22:27:00,1.8034,1.8036,1.80325,1.8035,52400000.0
2009-06-24 22:28:00,1.8034,1.8035,1.8033,1.8033,94000000.0
2009-06-24 22:29:00,1.8033,1.8033,1.8033,1.8033,14400000.0
2009-06-24 22:30:00,1.8033,1.80365,1.8032,1.8035,141000000.0
2009-06-24 22:31:00,1.80345,1.8036,1.80345,1.80345,36800000.0
2009-06-24 22:32:00,1.80345,1.80355,1.80265,1.8029,164200000.0
2009-06-24 22:33:00,1.8029,1.8032,1.8029,1.803,206600000.0
2009-06-24 22:34:00,1.80295,1.80295,1.802,1.8023,191600000.0
2009-06-24 22:35:00,1.80225,1.8023,1.80195,1.80225,81600000.0
2009-06-24 22:36:00,1.8021,1.80235,1.8021,1.80215,144000000.0
2009-06-24 22:37:00,1.80215,1.80215,1.80165,1.802,68000000.0
2009-06-24 22:38:00,1.802,1.802,1.80155,1.80155,80000000.0
2009-06-24 22:39:00,1.8015,1.8015,1.80095,1.80095,126600000.0
2009-06-24 22:40:00,1.801,1.8014,1.801,1.8014,132200000.0
2009-06-24 22:41:00,1.80145,1.80145,1.80115,1.80135,132400000.0
2009-06-24 22:42:00,1.80135,1.80165,1.8012,1.80165,58000000.0
2009-06-24 22:43:00,1.80155,1.80155,1.8011,1.8011,35800000.0
2009-06-24 22:44:00,1.80125,1.8017,1.80125,1.80155,39200000.0
2009-06-24 22:45:00,1.8016,1.80225,1.8016,1.8022,32000000.0
2009-06-24 22:46:00,1.8022,1.8024,1.8021,1.8024,19600000.0
2009-06-24 22:47:00,1.80245,1.8025,1.80165,1.80175,83500000.0
2009-06-24 22:48:00,1.80185,1.8024,1.80185,1.8021,125000000.0
2009-06-24 22:49:00,1.8021,1.8023,1.80185,1.8023,99000000.0
2009-06-24 22:50:00,1.8023,1.8025,1.80205,1.80205,23600000.0
2009-06-24 22:51:00,1.80205,1.80205,1.8018,1.8018,23000000.0
2009-06-24 22:52:00,1.8018,1.8018,1.80095,1.80105,73600000.0
2009-06-24 22:53:00,1.801,1.801,1.80055,1.80055,43000000.0
2009-06-24 22:54:00,1.8006,1.801,1.80055,1.8008,118400000.0
2009-06-24 22:55:00,1.80075,1.8009,1.80065,1.8008,159000000.0
2009-06-24 22:56:00,1.8008,1.8008,1.8008,1.8008,20400000.0
2009-06-24 22:57:00,1.8008,1.80085,1.8003,1.80065,292600000.0
2009-06-24 22:58:00,1.8006,1.8008,1.8006,1.8008,106400000.0
2009-06-24 22:59:00,1.8008,1.80125,1.8008,1.8011,100000000.0
2009-06-24 23:00:00,1.80056,1.80117,1.80016,1.80114,175600000.0
2009-06-24 23:01:00,1.8013,1.80165,1.80115,1.80115,19400000.0
2009-06-24 23:02:00,1.80095,1.80125,1.8006,1.8009,52000000.0
2009-06-24 23:03:00,1.8009,1.80135,1.80055,1.8012,165800000.0
2009-06-24 23:04:00,1.80085,1.80135,1.8004,1.8004,31800000.0
2009-06-24 23:05:00,1.80045,1.8014,1.80045,1.8009,66800000.0
2009-06-24 23:06:00,1.801,1.8013,1.801,1.8013,5000000.0
2009-06-24 23:07:00,1.8013,1.8014,1.8011,1.8011,16000000.0
2009-06-24 23:08:00,1.8012,1.80125,1.8012,1.80125,7400000.0
2009-06-24 23:09:00,1.80125,1.80125,1.801,1.8011,37200000.0
2009-06-24 23:10:00,1.8011,1.8014,1.80085,1.80085,45800000.0
2009-06-24 23:11:00,1.80105,1.8013,1.80105,1.80105,38600000.0
2009-06-24 23:12:00,1.8011,1.80135,1.80105,1.80105,137800000.0
2009-06-24 23:13:00,1.801,1.80115,1.8008,1.80085,64600000.0
2009-06-24 23:14:00,1.801,1.80105,1.80075,1.80075,76200000.0
2009-06-24 23:15:00,1.8009,1.80095,1.8008,1.80095,34000000.0
2009-06-24 23:16:00,1.801,1.80105,1.801,1.80105,9000000.0
2009-06-24 23:17:00,1.8011,1.8011,1.8011,1.8011,9000000.0
2009-06-24 23:18:00,1.80095,1.8011,1.80095,1.8011,18600000.0
2009-06-24 23:19:00,1.80105,1.80165,1.80105,1.8014,142800000.0
2009-06-24 23:20:00,1.8015,1.8017,1.80145,1.8015,128400000.0
2009-06-24 23:21:00,1.8015,1.8015,1.80135,1.8014,13200000.0
2009-06-24 23:22:00,1.8013,1.802,1.80095,1.8013,248600000.0
2009-06-24 23:23:00,1.8013,1.80145,1.80125,1.80145,21600000.0
2009-06-24 23:24:00,1.8015,1.8015,1.8015,1.8015,5400000.0
2009-06-24 23:25:00,1.8015,1.80165,1.80145,1.8015,42200000.0
2009-06-24 23:26:00,1.80155,1.80155,1.80155,1.80155,1800000.0
2009-06-24 23:27:00,1.80155,1.80155,1.8015,1.80155,30800000.0
2009-06-24 23:28:00,1.8015,1.8016,1.80135,1.80155,109400000.0
2009-06-24 23:29:00,1.80165,1.80165,1.80145,1.80145,25200000.0
2009-06-24 23:30:00,1.8014,1.80145,1.8014,1.8014,18600000.0
2009-06-24 23:31:00,1.80135,1.8015,1.80135,1.80145,51000000.0
2009-06-24 23:32:00,1.8015,1.8015,1.80145,1.8015,17200000.0
2009-06-24 23:33:00,1.80155,1.80225,1.8014,1.8019,160200000.0
2009-06-24 23:34:00,1.8019,1.8019,1.8015,1.80165,70800000.0
2009-06-24 23:35:00,1.80155,1.80155,1.80145,1.80145,11000000.0
2009-06-24 23:36:00,1.80145,1.80145,1.80145,1.80145,2000000.0
2009-06-24 23:37:00,1.8015,1.8015,1.8013,1.80145,6200000.0
2009-06-24 23:38:00,1.8013,1.8021,1.8013,1.8019,179900000.0
2009-06-24 23:39:00,1.8019,1.8019,1.80125,1.80135,55400000.0
2009-06-24 23:40:00,1.8013,1.8013,1.80125,1.80125,8400000.0
2009-06-24 23:41:00,1.8012,1.8012,1.8012,1.8012,3400000.0
2009-06-24 23:42:00,1.8012,1.8012,1.80115,1.80115,6000000.0
2009-06-24 23:43:00,1.80115,1.8013,1.80115,1.8013,12800000.0
2009-06-24 23:44:00,1.80135,1.80155,1.80135,1.80145,18600000.0
2009-06-24 23:45:00,1.8015,1.8018,1.8015,1.80165,17600000.0
2009-06-24 23:46:00,1.8017,1.8019,1.8013,1.80155,130400000.0
2009-06-24 23:47:00,1.80155,1.80265,1.8015,1.80245,39000000.0
2009-06-24 23:48:00,1.80215,1.80215,1.80215,1.80215,6000000.0
2009-06-24 23:49:00,1.8021,1.8021,1.8021,1.8021,2000000.0
2009-06-24 23:50:00,1.8021,1.8021,1.802,1.80205,9400000.0
2009-06-24 23:51:00,1.80205,1.80205,1.80205,1.80205,4000000.0
2009-06-24 23:52:00,1.80155,1.80165,1.80153,1.80163,158800000.0
2009-06-24 23:53:00,1.8018,1.8018,1.8018,1.8018,2000000.0
2009-06-24 23:54:00,1.80141,1.80167,1.8012,1.80167,224600000.0
2009-06-24 23:55:00,1.8018,1.80205,1.8017,1.80205,26800000.0
2009-06-24 23:56:00,1.8019,1.80205,1.8019,1.8019,12400000.0
2009-06-24 23:57:00,1.8019,1.8022,1.8019,1.802,9400000.0
2009-06-24 23:58:00,1.802,1.802,1.802,1.802,3400000.0
2009-06-24 23:59:00,1.802,1.8021,1.802,1.8021,8800000.0
2009-06-25 00:00:00,1.8021,1.80225,1.80205,1.80225,6000000.0
2009-06-25 00:01:00,1.80215,1.80215,1.80215,1.80215,7600000.0
2009-06-25 00:02:00,1.80215,1.8024,1.8021,1.80225,42200000.0
2009-06-25 00:03:00,1.8023,1.8023,1.8022,1.8022,4000000.0
2009-06-25 00:04:00,1.80186,1.80201,1.80184,1.80195,134200000.0
2009-06-25 00:05:00,1.8022,1.8025,1.80215,1.80245,32400000.0
2009-06-25 00:06:00,1.80245,1.8025,1.8024,1.8024,8000000.0
2009-06-25 00:07:00,1.80245,1.8026,1.80225,1.80245,50000000.0
2009-06-25 00:08:00,1.8023,1.8026,1.8022,1.8024,72200000.0
2009-06-25 00:09:00,1.8023,1.80255,1.8023,1.80235,20800000.0
2009-06-25 00:10:00,1.8027,1.8028,1.80265,1.80265,14000000.0
2009-06-25 00:11:00,1.8027,1.8028,1.80265,1.8028,32800000.0
2009-06-25 00:12:00,1.80275,1.80275,1.8024,1.8024,28600000.0
2009-06-25 00:13:00,1.8026,1.8027,1.8026,1.8027,20600000.0
2009-06-25 00:14:00,1.80265,1.8027,1.80265,1.80265,3000000.0
2009-06-25 00:15:00,1.8027,1.8027,1.8027,1.8027,1000000.0
2009-06-25 00:16:00,1.8027,1.8027,1.80265,1.8027,3000000.0
2009-06-25 00:17:00,1.80285,1.803,1.80195,1.80215,111200000.0
2009-06-25 00:18:00,1.8022,1.8023,1.8022,1.8023,7400000.0
2009-06-25 00:19:00,1.80225,1.8026,1.8021,1.8021,33000000.0
2009-06-25 00:20:00,1.8021,1.8023,1.8021,1.80225,30800000.0
2009-06-25 00:21:00,1.80225,1.80225,1.80225,1.80225,1800000.0
2009-06-25 00:22:00,1.80225,1.8024,1.80215,1.8024,11800000.0
2009-06-25 00:23:00,1.80235,1.80285,1.8022,1.8028,18800000.0
2009-06-25 00:24:00,1.803,1.80325,1.80255,1.8026,59000000.0
2009-06-25 00:25:00,1.8028,1.8028,1.8022,1.8022,11000000.0
2009-06-25 00:26:00,1.8019,1.80198,1.80185,1.80195,57400000.0
2009-06-25 00:27:00,1.80215,1.80215,1.8021,1.8021,13000000.0
2009-06-25 00:28:00,1.8021,1.8022,1.8021,1.8021,12400000.0
2009-06-25 00:29:00,1.80178,1.80193,1.8017,1.80185,258400000.0
2009-06-25 00:30:00,1.8021,1.8021,1.802,1.802,24600000.0
2009-06-25 00:31:00,1.802,1.80205,1.802,1.80205,3000000.0
2009-06-25 00:32:00,1.80205,1.80205,1.80165,1.80175,17800000.0
2009-06-25 00:33:00,1.80175,1.802,1.80155,1.802,33200000.0
2009-06-25 00:34:00,1.80185,1.802,1.80185,1.802,5600000.0
2009-06-25 00:35:00,1.80195,1.8021,1.80185,1.80205,31000000.0
2009-06-25 00:36:00,1.80205,1.80225,1.80205,1.8022,18400000.0
2009-06-25 00:37:00,1.8022,1.80225,1.80215,1.80215,20200000.0
2009-06-25 00:38:00,1.80225,1.8024,1.8018,1.802,16400000.0
2009-06-25 00:39:00,1.80205,1.8024,1.80195,1.80195,56800000.0
2009-06-25 00:40:00,1.80195,1.80215,1.80195,1.802,24400000.0
2009-06-25 00:41:00,1.8019,1.80215,1.8019,1.80205,102200000.0
2009-06-25 00:42:00,1.8021,1.8021,1.80185,1.80195,49200000.0
2009-06-25 00:43:00,1.80195,1.8021,1.80195,1.802,18400000.0
2009-06-25 00:44:00,1.802,1.8021,1.802,1.8021,36400000.0
2009-06-25 00:45:00,1.8021,1.80215,1.8021,1.80215,22400000.0
2009-06-25 00:46:00,1.80215,1.80225,1.80215,1.80225,19600000.0
2009-06-25 00:47:00,1.80215,1.80215,1.80205,1.80205,19600000.0
2009-06-25 00:48:00,1.8022,1.8023,1.80205,1.8022,67200000.0
2009-06-25 00:49:00,1.8023,1.8023,1.80215,1.80225,39200000.0
2009-06-25 00:50:00,1.80225,1.80235,1.80225,1.80235,19600000.0
2009-06-25 00:51:00,1.80235,1.8024,1.80235,1.8024,36400000.0
2009-06-25 00:52:00,1.8024,1.8024,1.8023,1.8023,5600000.0
2009-06-25 00:53:00,1.80225,1.80225,1.80225,1.80225,5600000.0
2009-06-25 00:54:00,1.80225,1.80225,1.80225,1.80225,2800000.0
2009-06-25 00:55:00,1.80199,1.80204,1.80184,1.80184,140600000.0
2009-06-25 00:56:00,1.8023,1.8023,1.8023,1.8023,14000000.0
2009-06-25 00:57:00,1.80225,1.8023,1.80225,1.8023,11200000.0
2009-06-25 00:58:00,1.8023,1.8024,1.8023,1.8024,25200000.0
2009-06-25 00:59:00,1.8025,1.8026,1.8023,1.8026,41400000.0
2009-06-25 01:00:00,1.80265,1.80265,1.80265,1.80265,3600000.0
2009-06-25 01:01:00,1.8026,1.8029,1.8025,1.8029,83000000.0
2009-06-25 01:02:00,1.8029,1.8032,1.8029,1.8032,22400000.0
2009-06-25 01:03:00,1.8032,1.8032,1.80315,1.80315,14000000.0
2009-06-25 01:04:00,1.80315,1.8035,1.80315,1.8035,72800000.0
2009-06-25 01:05:00,1.8035,1.8035,1.8034,1.8035,37600000.0
2009-06-25 01:06:00,1.80345,1.8035,1.80335,1.80345,44800000.0
2009-06-25 01:07:00,1.8035,1.8035,1.8035,1.8035,5600000.0
2009-06-25 01:08:00,1.8035,1.80355,1.80295,1.80305,78400000.0
2009-06-25 01:09:00,1.80295,1.80295,1.80295,1.80295,39600000.0
2009-06-25 01:10:00,1.80295,1.80315,1.80295,1.80315,29000000.0
2009-06-25 01:11:00,1.80315,1.80315,1.8029,1.803,28400000.0
2009-06-25 01:12:00,1.80285,1.803,1.80285,1.803,18600000.0
2009-06-25 01:13:00,1.803,1.8031,1.803,1.8031,14400000.0
2009-06-25 01:14:00,1.80305,1.8031,1.803,1.8031,63200000.0
2009-06-25 01:15:00,1.80315,1.8033,1.80295,1.8032,60000000.0
2009-06-25 01:16:00,1.80325,1.80325,1.80305,1.80305,122400000.0
2009-06-25 01:17:00,1.80267,1.80285,1.80263,1.80285,199800000.0
2009-06-25 01:18:00,1.80305,1.80315,1.80305,1.80315,23400000.0
2009-06-25 01:19:00,1.80315,1.80345,1.80315,1.80345,47400000.0
2009-06-25 01:20:00,1.8034,1.8034,1.80325,1.80325,30600000.0
2009-06-25 01:21:00,1.80325,1.80325,1.80325,1.80325,34400000.0
2009-06-25 01:22:00,1.80325,1.8034,1.8032,1.8034,47600000.0
2009-06-25 01:23:00,1.8034,1.8035,1.8034,1.80345,28000000.0
2009-06-25 01:24:00,1.80345,1.80355,1.80345,1.8035,30800000.0
2009-06-25 01:25:00,1.8035,1.80355,1.8035,1.80355,30800000.0
2009-06-25 01:26:00,1.80322,1.80331,1.80313,1.80318,213800000.0
2009-06-25 01:27:00,1.8035,1.80355,1.8034,1.8034,17200000.0
2009-06-25 01:28:00,1.8034,1.8035,1.80335,1.8035,14600000.0
2009-06-25 01:29:00,1.80335,1.80365,1.80335,1.8036,32000000.0
2009-06-25 01:30:00,1.80355,1.8037,1.80355,1.80365,24400000.0
2009-06-25 01:31:00,1.80355,1.80365,1.80355,1.80365,33600000.0
2009-06-25 01:32:00,1.8036,1.8038,1.8036,1.8038,38000000.0
2009-06-25 01:33:00,1.80365,1.80385,1.8036,1.8038,22800000.0
2009-06-25 01:34:00,1.80385,1.80385,1.80375,1.8038,53200000.0
2009-06-25 01:35:00,1.80375,1.8038,1.80375,1.80375,16800000.0
2009-06-25 01:36:00,1.80375,1.80375,1.80335,1.80335,90400000.0
2009-06-25 01:37:00,1.80335,1.8034,1.8027,1.80315,108600000.0
2009-06-25 01:38:00,1.80315,1.8033,1.80305,1.80305,62400000.0
2009-06-25 01:39:00,1.80305,1.8031,1.80285,1.80305,82000000.0
2009-06-25 01:40:00,1.80305,1.80315,1.80305,1.80315,15200000.0
2009-06-25 01:41:00,1.803,1.8031,1.8029,1.8031,30800000.0
2009-06-25 01:42:00,1.803,1.8032,1.80295,1.80295,50200000.0
2009-06-25 01:43:00,1.80295,1.80295,1.8029,1.8029,11200000.0
2009-06-25 01:44:00,1.8029,1.8029,1.8029,1.8029,14000000.0
2009-06-25 01:45:00,1.8029,1.8029,1.80265,1.8028,135200000.0
2009-06-25 01:46:00,1.8028,1.8028,1.80275,1.8028,14400000.0
2009-06-25 01:47:00,1.8028,1.8029,1.8028,1.80285,49600000.0
2009-06-25 01:48:00,1.80285,1.8029,1.80285,1.8029,7600000.0
2009-06-25 01:49:00,1.8029,1.80305,1.8029,1.80295,34400000.0
2009-06-25 01:50:00,1.8031,1.80315,1.80285,1.803,42000000.0
2009-06-25 01:51:00,1.8025,1.80281,1.8025,1.80267,342800000.0
2009-06-25 01:52:00,1.803,1.8031,1.803,1.80305,19600000.0
2009-06-25 01:53:00,1.803,1.803,1.803,1.803,2800000.0
2009-06-25 01:54:00,1.803,1.803,1.80275,1.80285,48800000.0
2009-06-25 01:55:00,1.80275,1.8029,1.80275,1.80275,57800000.0
2009-06-25 01:56:00,1.80275,1.80275,1.8026,1.8027,35000000.0
2009-06-25 01:57:00,1.8027,1.80275,1.8027,1.80275,17000000.0
2009-06-25 01:58:00,1.8028,1.803,1.80275,1.803,41000000.0
2009-06-25 01:59:00,1.80305,1.80305,1.803,1.803,49200000.0
2009-06-25 02:00:00,1.80305,1.80305,1.80265,1.8028,134600000.0
2009-06-25 02:01:00,1.80285,1.8032,1.80285,1.8032,114800000.0
2009-06-25 02:02:00,1.80325,1.8033,1.8031,1.8033,64600000.0
2009-06-25 02:03:00,1.8033,1.8034,1.80315,1.8034,104200000.0
2009-06-25 02:04:00,1.8035,1.80395,1.8034,1.8037,101000000.0
2009-06-25 02:05:00,1.80375,1.8044,1.8036,1.8043,314400000.0
2009-06-25 02:06:00,1.8045,1.8046,1.8043,1.80445,223800000.0
2009-06-25 02:07:00,1.8046,1.8048,1.80455,1.8046,70600000.0
2009-06-25 02:08:00,1.80465,1.80475,1.8046,1.8046,42200000.0
2009-06-25 02:09:00,1.8045,1.8047,1.8044,1.8044,126600000.0
2009-06-25 02:10:00,1.8045,1.8051,1.8043,1.8044,224000000.0
2009-06-25 02:11:00,1.8044,1.80455,1.8043,1.80445,117800000.0
2009-06-25 02:12:00,1.80445,1.8045,1.80435,1.8044,82400000.0
2009-06-25 02:13:00,1.80435,1.8047,1.80415,1.80425,242400000.0
2009-06-25 02:14:00,1.8043,1.80435,1.8039,1.804,161200000.0
2009-06-25 02:15:00,1.80395,1.8041,1.8039,1.8039,143600000.0
2009-06-25 02:16:00,1.8039,1.80435,1.8039,1.8042,186800000.0
2009-06-25 02:17:00,1.80415,1.80435,1.80395,1.80415,269800000.0
2009-06-25 02:18:00,1.80415,1.8044,1.80405,1.8044,112000000.0
2009-06-25 02:19:00,1.8044,1.8047,1.8044,1.8047,132400000.0
2009-06-25 02:20:00,1.8047,1.8048,1.80445,1.8046,219800000.0
2009-06-25 02:21:00,1.8046,1.8046,1.80395,1.8044,164000000.0
2009-06-25 02:22:00,1.80435,1.8047,1.80435,1.8045,223800000.0
2009-06-25 02:23:00,1.8045,1.805,1.8044,1.8046,260600000.0
2009-06-25 02:24:00,1.8046,1.80485,1.80435,1.8045,280400000.0
2009-06-25 02:25:00,1.80455,1.80485,1.80415,1.80415,255400000.0
2009-06-25 02:26:00,1.8043,1.80445,1.8038,1.804,291200000.0
2009-06-25 02:27:00,1.804,1.8041,1.80385,1.8041,226400000.0
2009-06-25 02:28:00,1.80415,1.80425,1.804,1.8042,143000000.0
2009-06-25 02:29:00,1.8042,1.8042,1.8037,1.80385,227800000.0
2009-06-25 02:30:00,1.80395,1.804,1.8038,1.8039,147000000.0
2009-06-25 02:31:00,1.8039,1.804,1.8037,1.80385,146600000.0
2009-06-25 02:32:00,1.80385,1.80385,1.80345,1.80345,37400000.0
2009-06-25 02:33:00,1.8034,1.8036,1.8033,1.80345,95600000.0
2009-06-25 02:34:00,1.8036,1.80385,1.8035,1.80365,116200000.0
2009-06-25 02:35:00,1.8037,1.80395,1.80335,1.8034,215000000.0
2009-06-25 02:36:00,1.80335,1.80345,1.8032,1.8034,151000000.0
2009-06-25 02:37:00,1.8034,1.8041,1.80335,1.8041,266200000.0
2009-06-25 02:38:00,1.8041,1.80415,1.8037,1.804,335600000.0
2009-06-25 02:39:00,1.80405,1.80425,1.804,1.80415,227000000.0
2009-06-25 02:40:00,1.80415,1.80425,1.8036,1.80415,223400000.0
2009-06-25 02:41:00,1.80405,1.8042,1.80375,1.8038,192200000.0
2009-06-25 02:42:00,1.80395,1.80405,1.8036,1.8038,172200000.0
2009-06-25 02:43:00,1.80385,1.8039,1.8038,1.80385,34000000.0
2009-06-25 02:44:00,1.8039,1.8039,1.8035,1.8037,204600000.0
2009-06-25 02:45:00,1.8035,1.80395,1.80345,1.80395,121600000.0
2009-06-25 02:46:00,1.8038,1.80395,1.8038,1.80385,32000000.0
2009-06-25 02:47:00,1.80385,1.80385,1.8033,1.8034,201000000.0
2009-06-25 02:48:00,1.8033,1.80355,1.8032,1.80355,271200000.0
2009-06-25 02:49:00,1.8036,1.80385,1.80255,1.8027,295000000.0
2009-06-25 02:50:00,1.80275,1.8035,1.80275,1.8032,198800000.0
2009-06-25 02:51:00,1.8032,1.8032,1.80295,1.803,158800000.0
2009-06-25 02:52:00,1.803,1.8035,1.803,1.80315,190000000.0
2009-06-25 02:53:00,1.80315,1.80345,1.80315,1.80345,108200000.0
2009-06-25 02:54:00,1.80345,1.80345,1.80295,1.8032,272200000.0
2009-06-25 02:55:00,1.8031,1.8039,1.8031,1.8039,269200000.0
2009-06-25 02:56:00,1.80385,1.80405,1.8033,1.80375,413800000.0
2009-06-25 02:57:00,1.80385,1.80385,1.80295,1.80335,273000000.0
2009-06-25 02:58:00,1.80335,1.80345,1.80325,1.80335,92200000.0
2009-06-25 02:59:00,1.8033,1.80335,1.8031,1.8032,122800000.0
2009-06-25 03:00:00,1.8032,1.80365,1.80315,1.8034,199000000.0
2009-06-25 03:01:00,1.8033,1.80385,1.80325,1.80325,196200000.0
2009-06-25 03:02:00,1.80345,1.8038,1.80345,1.8037,56200000.0
2009-06-25 03:03:00,1.80385,1.8039,1.8033,1.80335,132600000.0
2009-06-25 03:04:00,1.80345,1.8037,1.8032,1.80325,177400000.0
2009-06-25 03:05:00,1.80315,1.80325,1.80255,1.8029,366000000.0
2009-06-25 03:06:00,1.8029,1.8036,1.80275,1.80335,232400000.0
2009-06-25 03:07:00,1.8033,1.8033,1.80265,1.8032,142600000.0
2009-06-25 03:08:00,1.8032,1.80325,1.8032,1.8032,124800000.0
2009-06-25 03:09:00,1.8032,1.8032,1.8032,1.8032,90000000.0
2009-06-25 03:10:00,1.8032,1.8036,1.80305,1.80335,334000000.0
2009-06-25 03:11:00,1.80335,1.80335,1.8032,1.8032,89800000.0
2009-06-25 03:12:00,1.8032,1.80325,1.80275,1.8028,199200000.0
2009-06-25 03:13:00,1.8027,1.8031,1.8027,1.80295,162200000.0
2009-06-25 03:14:00,1.803,1.80315,1.80295,1.80295,170600000.0
2009-06-25 03:15:00,1.80295,1.8031,1.8027,1.80275,162000000.0
2009-06-25 03:16:00,1.80285,1.8031,1.80265,1.803,189800000.0
2009-06-25 03:17:00,1.80295,1.803,1.80285,1.8029,85400000.0
2009-06-25 03:18:00,1.8029,1.8032,1.80285,1.80285,178600000.0
2009-06-25 03:19:00,1.80285,1.803,1.80285,1.80295,56000000.0
2009-06-25 03:20:00,1.80295,1.803,1.8026,1.8027,129400000.0
2009-06-25 03:21:00,1.8027,1.8029,1.80245,1.8026,139800000.0
2009-06-25 03:22:00,1.80255,1.80315,1.80255,1.80265,156600000.0
2009-06-25 03:23:00,1.80275,1.80315,1.8026,1.80305,213800000.0
2009-06-25 03:24:00,1.803,1.8031,1.80265,1.8027,167000000.0
2009-06-25 03:25:00,1.8027,1.803,1.8026,1.80295,162800000.0
2009-06-25 03:26:00,1.8031,1.80325,1.803,1.803,109800000.0
2009-06-25 03:27:00,1.803,1.8032,1.8026,1.8032,249600000.0
2009-06-25 03:28:00,1.8032,1.8032,1.8024,1.80275,263600000.0
2009-06-25 03:29:00,1.80275,1.80275,1.80235,1.8025,298000000.0
2009-06-25 03:30:00,1.8026,1.80265,1.80245,1.80255,189800000.0
2009-06-25 03:31:00,1.80255,1.80275,1.80245,1.80275,136800000.0
2009-06-25 03:32:00,1.80275,1.803,1.8026,1.803,112600000.0
2009-06-25 03:33:00,1.80305,1.8038,1.80285,1.80335,220000000.0
2009-06-25 03:34:00,1.80355,1.80365,1.80315,1.8032,248800000.0
2009-06-25 03:35:00,1.8032,1.8032,1.8027,1.80285,184000000.0
2009-06-25 03:36:00,1.80285,1.803,1.80265,1.80285,139400000.0
2009-06-25 03:37:00,1.80285,1.80295,1.8027,1.80295,108200000.0
2009-06-25 03:38:00,1.80295,1.80295,1.80285,1.8029,100000000.0
2009-06-25 03:39:00,1.8029,1.8037,1.8029,1.8037,120800000.0
2009-06-25 03:40:00,1.80375,1.80375,1.803,1.8032,194000000.0
2009-06-25 03:41:00,1.803,1.8032,1.80275,1.8032,163200000.0
2009-06-25 03:42:00,1.8032,1.8032,1.80285,1.80285,113200000.0
2009-06-25 03:43:00,1.80285,1.8031,1.8028,1.8031,118200000.0
2009-06-25 03:44:00,1.8031,1.8031,1.8027,1.8028,74200000.0
2009-06-25 03:45:00,1.80275,1.80285,1.80265,1.80265,185600000.0
2009-06-25 03:46:00,1.8027,1.80315,1.8027,1.80295,132600000.0
2009-06-25 03:47:00,1.803,1.80315,1.8029,1.80305,104800000.0
2009-06-25 03:48:00,1.8031,1.80315,1.80295,1.803,47000000.0
2009-06-25 03:49:00,1.803,1.8032,1.8028,1.80285,145800000.0
2009-06-25 03:50:00,1.8029,1.803,1.80275,1.80295,101000000.0
2009-06-25 03:51:00,1.80295,1.8031,1.80285,1.8031,166600000.0
2009-06-25 03:52:00,1.8031,1.8034,1.80295,1.80325,202800000.0
2009-06-25 03:53:00,1.80325,1.80335,1.80305,1.80305,320600000.0
2009-06-25 03:54:00,1.8029,1.80305,1.80275,1.80305,213200000.0
2009-06-25 03:55:00,1.80325,1.8033,1.80265,1.8027,208200000.0
2009-06-25 03:56:00,1.8027,1.80285,1.8026,1.80265,179400000.0
2009-06-25 03:57:00,1.80265,1.80265,1.80245,1.8026,153200000.0
2009-06-25 03:58:00,1.80265,1.80265,1.8023,1.8025,86000000.0
2009-06-25 03:59:00,1.80245,1.80295,1.80245,1.80285,163600000.0
2009-06-25 04:00:00,1.80285,1.8029,1.8027,1.80275,180800000.0
2009-06-25 04:01:00,1.80275,1.80275,1.8024,1.8027,86600000.0
2009-06-25 04:02:00,1.80275,1.80285,1.80255,1.80255,141200000.0
2009-06-25 04:03:00,1.8026,1.80295,1.8026,1.8029,122600000.0
2009-06-25 04:04:00,1.8029,1.8031,1.8028,1.8029,91600000.0
2009-06-25 04:05:00,1.8029,1.8029,1.80255,1.80275,152800000.0
2009-06-25 04:06:00,1.80275,1.8029,1.80255,1.8026,160600000.0
2009-06-25 04:07:00,1.8026,1.8026,1.80215,1.80245,149600000.0
2009-06-25 04:08:00,1.80245,1.8025,1.80245,1.8025,25200000.0
2009-06-25 04:09:00,1.8025,1.80255,1.8025,1.80255,39200000.0
2009-06-25 04:10:00,1.80255,1.80255,1.8023,1.8024,97400000.0
2009-06-25 04:11:00,1.8024,1.8026,1.80225,1.8024,166200000.0
2009-06-25 04:12:00,1.8024,1.80245,1.80215,1.80215,209800000.0
2009-06-25 04:13:00,1.80225,1.8023,1.8021,1.8022,205800000.0
2009-06-25 04:14:00,1.8024,1.8028,1.8023,1.8028,86000000.0
2009-06-25 04:15:00,1.8028,1.80285,1.80265,1.80275,98000000.0
2009-06-25 04:16:00,1.80275,1.80295,1.8026,1.80295,47600000.0
2009-06-25 04:17:00,1.803,1.80305,1.8028,1.80305,75600000.0
2009-06-25 04:18:00,1.80305,1.80315,1.80275,1.80305,61600000.0
2009-06-25 04:19:00,1.803,1.803,1.8026,1.8027,39200000.0
2009-06-25 04:20:00,1.8027,1.8027,1.8026,1.8026,71600000.0
2009-06-25 04:21:00,1.8026,1.8027,1.8025,1.80255,79600000.0
2009-06-25 04:22:00,1.80255,1.8028,1.8025,1.8027,71600000.0
2009-06-25 04:23:00,1.80265,1.80265,1.80265,1.80265,44800000.0
2009-06-25 04:24:00,1.80265,1.80265,1.80245,1.80255,42200000.0
2009-06-25 04:25:00,1.8026,1.8026,1.8024,1.8024,62200000.0
2009-06-25 04:26:00,1.80245,1.8027,1.80235,1.8027,84400000.0
2009-06-25 04:27:00,1.80255,1.80255,1.8023,1.8024,95600000.0
2009-06-25 04:28:00,1.80235,1.80245,1.8023,1.80235,57800000.0
2009-06-25 04:29:00,1.80235,1.80245,1.80225,1.80235,120200000.0
2009-06-25 04:30:00,1.80235,1.8027,1.8022,1.8025,201000000.0
2009-06-25 04:31:00,1.8026,1.8027,1.80225,1.80255,209800000.0
2009-06-25 04:32:00,1.80265,1.80285,1.80265,1.80275,137200000.0
2009-06-25 04:33:00,1.80275,1.80295,1.80275,1.80295,118200000.0
2009-06-25 04:34:00,1.80285,1.80315,1.80285,1.8031,81400000.0
2009-06-25 04:35:00,1.80315,1.8033,1.8031,1.8032,94800000.0
2009-06-25 04:36:00,1.8032,1.80325,1.8031,1.8032,110000000.0
2009-06-25 04:37:00,1.8032,1.8032,1.80315,1.80315,24400000.0
2009-06-25 04:38:00,1.80315,1.80325,1.803,1.8031,146600000.0
2009-06-25 04:39:00,1.80305,1.80345,1.803,1.8033,181600000.0
2009-06-25 04:40:00,1.80325,1.8034,1.8032,1.80325,196600000.0
2009-06-25 04:41:00,1.8032,1.8033,1.8031,1.80325,168600000.0
2009-06-25 04:42:00,1.80325,1.80325,1.803,1.8031,201000000.0
2009-06-25 04:43:00,1.8031,1.80325,1.80305,1.8032,176800000.0
2009-06-25 04:44:00,1.80325,1.80335,1.8032,1.80335,71800000.0
2009-06-25 04:45:00,1.80335,1.8036,1.8032,1.8034,240200000.0
2009-06-25 04:46:00,1.8034,1.80345,1.80335,1.80335,71200000.0
2009-06-25 04:47:00,1.80335,1.8034,1.80315,1.80325,76400000.0
2009-06-25 04:48:00,1.80335,1.80335,1.80285,1.8029,92600000.0
2009-06-25 04:49:00,1.803,1.80305,1.8029,1.8029,81200000.0
2009-06-25 04:50:00,1.8029,1.80295,1.80275,1.8028,40200000.0
2009-06-25 04:51:00,1.8027,1.8029,1.80265,1.8029,30000000.0
2009-06-25 04:52:00,1.80285,1.80305,1.80255,1.80255,146600000.0
2009-06-25 04:53:00,1.8027,1.803,1.80265,1.8029,217000000.0
2009-06-25 04:54:00,1.80245,1.80305,1.80245,1.80295,222200000.0
2009-06-25 04:55:00,1.80295,1.8036,1.80295,1.80345,251400000.0
2009-06-25 04:56:00,1.80345,1.8035,1.80295,1.803,219000000.0
2009-06-25 04:57:00,1.8032,1.80325,1.80275,1.803,248800000.0
2009-06-25 04:58:00,1.80295,1.803,1.8027,1.8029,148200000.0
2009-06-25 04:59:00,1.8029,1.80325,1.8029,1.80305,153400000.0
2009-06-25 05:00:00,1.803,1.80315,1.8028,1.8031,230000000.0
2009-06-25 05:01:00,1.8031,1.8035,1.80295,1.8032,254000000.0
2009-06-25 05:02:00,1.8032,1.8036,1.8032,1.80325,191200000.0
2009-06-25 05:03:00,1.80325,1.80335,1.803,1.8032,129200000.0
2009-06-25 05:04:00,1.8032,1.8033,1.80315,1.80315,32400000.0
2009-06-25 05:05:00,1.80315,1.8035,1.8031,1.8034,147200000.0
2009-06-25 05:06:00,1.8034,1.8035,1.803,1.8034,207600000.0
2009-06-25 05:07:00,1.80335,1.8035,1.8029,1.8029,161200000.0
2009-06-25 05:08:00,1.80285,1.80315,1.80275,1.8029,93600000.0
2009-06-25 05:09:00,1.8032,1.8036,1.8027,1.8032,208800000.0
2009-06-25 05:10:00,1.8032,1.8033,1.803,1.80305,348200000.0
2009-06-25 05:11:00,1.80305,1.80305,1.80305,1.80305,6600000.0
2009-06-25 05:12:00,1.8031,1.8032,1.80285,1.80295,89600000.0
2009-06-25 05:13:00,1.803,1.8031,1.80295,1.80295,211000000.0
2009-06-25 05:14:00,1.80295,1.803,1.8025,1.80255,148600000.0
2009-06-25 05:15:00,1.80255,1.8027,1.80255,1.8027,22600000.0
2009-06-25 05:16:00,1.80265,1.8027,1.80225,1.8026,138600000.0
2009-06-25 05:17:00,1.8026,1.80265,1.80225,1.8024,72800000.0
2009-06-25 05:18:00,1.8024,1.80265,1.8024,1.80265,87000000.0
2009-06-25 05:19:00,1.8026,1.8027,1.8026,1.8027,32600000.0
2009-06-25 05:20:00,1.8026,1.8028,1.80255,1.8028,58000000.0
2009-06-25 05:21:00,1.8028,1.80305,1.8028,1.80305,72200000.0
2009-06-25 05:22:00,1.80305,1.80315,1.803,1.80305,148600000.0
2009-06-25 05:23:00,1.8032,1.8032,1.8026,1.8027,281000000.0
2009-06-25 05:24:00,1.8027,1.8028,1.8023,1.8023,401000000.0
2009-06-25 05:25:00,1.8024,1.8025,1.8023,1.8025,104600000.0
2009-06-25 05:26:00,1.8024,1.8026,1.8024,1.8026,91600000.0
2009-06-25 05:27:00,1.8027,1.80275,1.80225,1.80245,243200000.0
2009-06-25 05:28:00,1.8026,1.8029,1.8024,1.8025,170000000.0
2009-06-25 05:29:00,1.8025,1.80265,1.8025,1.80265,30200000.0
2009-06-25 05:30:00,1.80255,1.80255,1.8023,1.80235,86800000.0
2009-06-25 05:31:00,1.8025,1.8026,1.8024,1.8025,111600000.0
2009-06-25 05:32:00,1.80245,1.8026,1.80235,1.8025,145000000.0
2009-06-25 05:33:00,1.8025,1.80265,1.80245,1.8025,100000000.0
2009-06-25 05:34:00,1.8025,1.80265,1.80245,1.8025,75600000.0
2009-06-25 05:35:00,1.8025,1.80265,1.8024,1.8024,152800000.0
2009-06-25 05:36:00,1.80235,1.80235,1.8023,1.80235,34800000.0
2009-06-25 05:37:00,1.80235,1.80265,1.80235,1.8026,46400000.0
2009-06-25 05:38:00,1.80255,1.80255,1.80255,1.80255,2200000.0
2009-06-25 05:39:00,1.8026,1.8026,1.80175,1.80185,103600000.0
2009-06-25 05:40:00,1.80185,1.8021,1.80145,1.80155,173800000.0
2009-06-25 05:41:00,1.80155,1.8018,1.80155,1.80155,161800000.0
2009-06-25 05:42:00,1.80155,1.80165,1.80145,1.8016,126200000.0
2009-06-25 05:43:00,1.8016,1.8016,1.8016,1.8016,42200000.0
2009-06-25 05:44:00,1.80175,1.80175,1.8016,1.8017,89800000.0
2009-06-25 05:45:00,1.80175,1.80175,1.80165,1.80175,132800000.0
2009-06-25 05:46:00,1.8018,1.8018,1.8018,1.8018,42000000.0
2009-06-25 05:47:00,1.80175,1.80175,1.8011,1.80125,205200000.0
2009-06-25 05:48:00,1.80155,1.80155,1.8011,1.8011,118400000.0
2009-06-25 05:49:00,1.801,1.80115,1.80075,1.80095,241600000.0
2009-06-25 05:50:00,1.80095,1.8013,1.80095,1.80125,149800000.0
2009-06-25 05:51:00,1.80105,1.8015,1.80105,1.80135,200000000.0
2009-06-25 05:52:00,1.80145,1.80155,1.80135,1.80155,119000000.0
2009-06-25 05:53:00,1.80145,1.80145,1.80135,1.8014,61600000.0
2009-06-25 05:54:00,1.8014,1.80165,1.8014,1.80155,99000000.0
2009-06-25 05:55:00,1.8016,1.8018,1.80125,1.80125,200600000.0
2009-06-25 05:56:00,1.8013,1.8016,1.8012,1.80155,210000000.0
2009-06-25 05:57:00,1.80155,1.8016,1.8013,1.8016,164800000.0
2009-06-25 05:58:00,1.8016,1.80175,1.80115,1.8016,227600000.0
2009-06-25 05:59:00,1.8016,1.8016,1.801,1.801,117000000.0
2009-06-25 06:00:00,1.801,1.8017,1.8008,1.8016,397000000.0
2009-06-25 06:01:00,1.8016,1.80205,1.80155,1.80185,297400000.0
2009-06-25 06:02:00,1.80185,1.8019,1.80175,1.8019,98400000.0
2009-06-25 06:03:00,1.8019,1.8021,1.8019,1.8019,95200000.0
2009-06-25 06:04:00,1.8019,1.8019,1.8018,1.8018,75600000.0
2009-06-25 06:05:00,1.8018,1.80225,1.80175,1.8022,86400000.0
2009-06-25 06:06:00,1.8022,1.8022,1.8019,1.8021,209000000.0
2009-06-25 06:07:00,1.80205,1.8028,1.80195,1.8027,257200000.0
2009-06-25 06:08:00,1.80275,1.80295,1.8027,1.8028,89400000.0
2009-06-25 06:09:00,1.8028,1.80295,1.8022,1.8022,190200000.0
2009-06-25 06:10:00,1.8024,1.80265,1.8022,1.8024,181800000.0
2009-06-25 06:11:00,1.8026,1.8028,1.80245,1.80275,115000000.0
2009-06-25 06:12:00,1.8027,1.8032,1.8027,1.80315,138800000.0
2009-06-25 06:13:00,1.8032,1.80355,1.8032,1.8033,305800000.0
2009-06-25 06:14:00,1.8033,1.80335,1.8029,1.80295,96200000.0
2009-06-25 06:15:00,1.8029,1.8029,1.8027,1.8028,154600000.0
2009-06-25 06:16:00,1.8028,1.8028,1.8026,1.80265,35400000.0
2009-06-25 06:17:00,1.8026,1.8027,1.8024,1.80265,163600000.0
2009-06-25 06:18:00,1.8027,1.80335,1.80265,1.80315,189700000.0
2009-06-25 06:19:00,1.8032,1.8034,1.8031,1.8032,195400000.0
2009-06-25 06:20:00,1.80325,1.80335,1.8027,1.8029,230600000.0
2009-06-25 06:21:00,1.8029,1.80295,1.8024,1.80295,135400000.0
2009-06-25 06:22:00,1.8031,1.80315,1.8027,1.8027,137800000.0
2009-06-25 06:23:00,1.8027,1.80305,1.8027,1.803,123600000.0
2009-06-25 06:24:00,1.803,1.8034,1.80275,1.80305,170200000.0
2009-06-25 06:25:00,1.80305,1.80305,1.80175,1.80175,173800000.0
2009-06-25 06:26:00,1.80165,1.8018,1.8015,1.80155,117200000.0
2009-06-25 06:27:00,1.80155,1.80155,1.80125,1.8013,51400000.0
2009-06-25 06:28:00,1.80135,1.8014,1.80125,1.8013,65200000.0
2009-06-25 06:29:00,1.80125,1.8013,1.8012,1.8013,92600000.0
2009-06-25 06:30:00,1.80135,1.80135,1.8009,1.8009,120800000.0
2009-06-25 06:31:00,1.8009,1.80115,1.80085,1.80115,140800000.0
2009-06-25 06:32:00,1.80115,1.80115,1.801,1.8011,36800000.0
2009-06-25 06:33:00,1.80095,1.80135,1.80085,1.80115,154600000.0
2009-06-25 06:34:00,1.80115,1.80115,1.8011,1.80115,21800000.0
2009-06-25 06:35:00,1.80115,1.8015,1.8011,1.80125,92800000.0
2009-06-25 06:36:00,1.8013,1.8016,1.80125,1.80155,110400000.0
2009-06-25 06:37:00,1.80155,1.80195,1.8015,1.80185,183600000.0
2009-06-25 06:38:00,1.8019,1.80205,1.80175,1.80195,182200000.0
2009-06-25 06:39:00,1.8019,1.80235,1.8018,1.80205,295600000.0
2009-06-25 06:40:00,1.80205,1.80225,1.8019,1.802,117000000.0
2009-06-25 06:41:00,1.8021,1.8021,1.802,1.8021,74000000.0
2009-06-25 06:42:00,1.80205,1.8026,1.80205,1.8026,85200000.0
2009-06-25 06:43:00,1.80255,1.8028,1.8024,1.80265,128800000.0
2009-06-25 06:44:00,1.80285,1.8032,1.8028,1.8028,115200000.0
2009-06-25 06:45:00,1.8027,1.8028,1.8027,1.8028,47200000.0
2009-06-25 06:46:00,1.8028,1.8028,1.8022,1.80225,100200000.0
2009-06-25 06:47:00,1.80225,1.80255,1.8022,1.80225,174600000.0
2009-06-25 06:48:00,1.80225,1.80235,1.8016,1.80195,216200000.0
2009-06-25 06:49:00,1.80195,1.80215,1.8018,1.80205,163000000.0
2009-06-25 06:50:00,1.80205,1.80235,1.80205,1.80235,183200000.0
2009-06-25 06:51:00,1.8024,1.80265,1.8024,1.8026,103200000.0
2009-06-25 06:52:00,1.80265,1.8028,1.80245,1.8027,89600000.0
2009-06-25 06:53:00,1.80265,1.80275,1.80235,1.8025,148600000.0
2009-06-25 06:54:00,1.8025,1.80255,1.8024,1.8025,129200000.0
2009-06-25 06:55:00,1.80245,1.80255,1.80225,1.80225,167600000.0
2009-06-25 06:56:00,1.8023,1.80255,1.8023,1.8024,207400000.0
2009-06-25 06:57:00,1.8024,1.8024,1.80155,1.8021,140400000.0
2009-06-25 06:58:00,1.8022,1.80245,1.8022,1.8024,100800000.0
2009-06-25 06:59:00,1.8025,1.8026,1.8025,1.8026,19800000.0
2009-06-25 07:00:00,1.8026,1.803,1.8026,1.80295,56400000.0
2009-06-25 07:01:00,1.803,1.803,1.8027,1.8029,128800000.0
2009-06-25 07:02:00,1.80285,1.80295,1.80235,1.80245,84800000.0
2009-06-25 07:03:00,1.80245,1.80245,1.8023,1.8023,81000000.0
2009-06-25 07:04:00,1.8023,1.8026,1.8023,1.80255,221600000.0
2009-06-25 07:05:00,1.80255,1.80255,1.8022,1.80235,187200000.0
2009-06-25 07:06:00,1.8024,1.80245,1.8023,1.80235,124400000.0
2009-06-25 07:07:00,1.8023,1.80245,1.8023,1.8024,67000000.0
2009-06-25 07:08:00,1.8024,1.8026,1.80235,1.8026,64400000.0
2009-06-25 07:09:00,1.8026,1.8026,1.8024,1.80245,142400000.0
2009-06-25 07:10:00,1.80245,1.80265,1.8024,1.8024,69800000.0
2009-06-25 07:11:00,1.80245,1.80255,1.8023,1.8025,142200000.0
2009-06-25 07:12:00,1.8025,1.8025,1.8022,1.8023,258200000.0
2009-06-25 07:13:00,1.8023,1.80265,1.8022,1.8024,274800000.0
2009-06-25 07:14:00,1.8025,1.80265,1.80235,1.8026,201000000.0
2009-06-25 07:15:00,1.80265,1.80265,1.80245,1.8025,163400000.0
2009-06-25 07:16:00,1.8025,1.8027,1.80245,1.8027,138400000.0
2009-06-25 07:17:00,1.8027,1.80285,1.80245,1.80245,192200000.0
2009-06-25 07:18:00,1.80255,1.80295,1.8023,1.8023,115600000.0
2009-06-25 07:19:00,1.80235,1.8024,1.8022,1.8024,72800000.0
2009-06-25 07:20:00,1.8025,1.80255,1.80205,1.8022,241000000.0
2009-06-25 07:21:00,1.8022,1.8024,1.80215,1.8024,151400000.0
2009-06-25 07:22:00,1.8024,1.8024,1.80215,1.8023,116800000.0
2009-06-25 07:23:00,1.8023,1.8023,1.80225,1.80225,46600000.0
2009-06-25 07:24:00,1.8022,1.8022,1.80215,1.80215,60400000.0
2009-06-25 07:25:00,1.8021,1.8022,1.802,1.8021,32600000.0
2009-06-25 07:26:00,1.8021,1.8022,1.80165,1.802,201200000.0
2009-06-25 07:27:00,1.802,1.8024,1.802,1.80235,74000000.0
2009-06-25 07:28:00,1.8024,1.8024,1.80215,1.80215,49000000.0
2009-06-25 07:29:00,1.80215,1.80215,1.80185,1.80205,153200000.0
2009-06-25 07:30:00,1.80205,1.8024,1.802,1.80225,95200000.0
2009-06-25 07:31:00,1.80225,1.80225,1.802,1.80215,109400000.0
2009-06-25 07:32:00,1.80215,1.8025,1.80205,1.80215,165200000.0
2009-06-25 07:33:00,1.80225,1.80225,1.80195,1.80205,105200000.0
2009-06-25 07:34:00,1.80205,1.8022,1.80205,1.80205,123600000.0
2009-06-25 07:35:00,1.8019,1.8021,1.80085,1.8011,323600000.0
2009-06-25 07:36:00,1.8012,1.80185,1.8012,1.8018,208400000.0
2009-06-25 07:37:00,1.8018,1.80205,1.8017,1.8018,159200000.0
2009-06-25 07:38:00,1.8019,1.8019,1.8014,1.8015,290200000.0
2009-06-25 07:39:00,1.8015,1.80165,1.80145,1.8015,89200000.0
2009-06-25 07:40:00,1.8014,1.80165,1.801,1.8011,187200000.0
2009-06-25 07:41:00,1.8011,1.8016,1.8006,1.801,186600000.0
2009-06-25 07:42:00,1.801,1.8015,1.80095,1.8013,167600000.0
2009-06-25 07:43:00,1.80135,1.8016,1.8011,1.80125,320800000.0
2009-06-25 07:44:00,1.8013,1.8013,1.8002,1.8005,328600000.0
2009-06-25 07:45:00,1.8005,1.80065,1.79975,1.79995,193000000.0
2009-06-25 07:46:00,1.79995,1.80035,1.7992,1.79975,185200000.0
2009-06-25 07:47:00,1.79975,1.7998,1.7995,1.79955,150000000.0
2009-06-25 07:48:00,1.79965,1.79975,1.79905,1.79945,245600000.0
2009-06-25 07:49:00,1.79945,1.79955,1.7993,1.7993,152800000.0
2009-06-25 07:50:00,1.79842,1.79898,1.79816,1.79876,304600000.0
2009-06-25 07:51:00,1.79915,1.79917,1.79815,1.79871,377800000.0
2009-06-25 07:52:00,1.79869,1.79912,1.79829,1.79856,338000000.0
2009-06-25 07:53:00,1.79885,1.79925,1.79792,1.79843,263000000.0
2009-06-25 07:54:00,1.79882,1.79945,1.79815,1.79903,421400000.0
2009-06-25 07:55:00,1.79925,1.80002,1.79835,1.7995,386800000.0
2009-06-25 07:56:00,1.79949,1.79992,1.79935,1.79958,264600000.0
2009-06-25 07:57:00,1.79965,1.79991,1.79894,1.79931,245200000.0
2009-06-25 07:58:00,1.7992,1.79957,1.79851,1.79919,304000000.0
2009-06-25 07:59:00,1.79865,1.7987,1.7986,1.7986,6600000.0
2009-06-25 08:00:00,1.7985,1.79885,1.7982,1.79845,322400000.0
2009-06-25 08:01:00,1.79865,1.7988,1.7983,1.7985,166000000.0
2009-06-25 08:02:00,1.7985,1.7988,1.79835,1.7986,282000000.0
2009-06-25 08:03:00,1.79865,1.79925,1.7986,1.79905,252200000.0
2009-06-25 08:04:00,1.79905,1.79905,1.79855,1.79865,276800000.0
2009-06-25 08:05:00,1.79865,1.7989,1.7984,1.7989,144000000.0
2009-06-25 08:06:00,1.7989,1.79905,1.7986,1.79865,191600000.0
2009-06-25 08:07:00,1.79855,1.7991,1.79835,1.79845,292000000.0
2009-06-25 08:08:00,1.7985,1.79855,1.7981,1.7983,214800000.0
2009-06-25 08:09:00,1.79855,1.79865,1.79725,1.79775,294200000.0
2009-06-25 08:10:00,1.7976,1.79775,1.7963,1.7966,510200000.0
2009-06-25 08:11:00,1.79665,1.7968,1.79635,1.7968,447200000.0
2009-06-25 08:12:00,1.7967,1.7969,1.79655,1.7969,235800000.0
2009-06-25 08:13:00,1.7969,1.79725,1.79665,1.79715,218400000.0
2009-06-25 08:14:00,1.7972,1.79835,1.7967,1.7979,384400000.0
2009-06-25 08:15:00,1.7979,1.7979,1.796,1.79625,325800000.0
2009-06-25 08:16:00,1.79625,1.7969,1.7959,1.79655,388000000.0
2009-06-25 08:17:00,1.79635,1.79675,1.7962,1.79665,333400000.0
2009-06-25 08:18:00,1.79655,1.79695,1.7965,1.7967,404000000.0
2009-06-25 08:19:00,1.7967,1.79735,1.79645,1.7966,358600000.0
2009-06-25 08:20:00,1.7966,1.79715,1.7962,1.79715,279600000.0
2009-06-25 08:21:00,1.7972,1.7972,1.79665,1.79665,131800000.0
2009-06-25 08:22:00,1.79665,1.79685,1.7965,1.79655,214600000.0
2009-06-25 08:23:00,1.79665,1.7969,1.79645,1.79675,222200000.0
2009-06-25 08:24:00,1.79675,1.79725,1.7966,1.79695,322000000.0
2009-06-25 08:25:00,1.797,1.79745,1.7966,1.7967,406600000.0
2009-06-25 08:26:00,1.7967,1.7972,1.79655,1.7966,262800000.0
2009-06-25 08:27:00,1.7966,1.79665,1.7963,1.7964,281400000.0
2009-06-25 08:28:00,1.7964,1.7969,1.79625,1.79635,416400000.0
2009-06-25 08:29:00,1.79635,1.7966,1.79625,1.79645,146200000.0
2009-06-25 08:30:00,1.79635,1.7966,1.7961,1.7964,321800000.0
2009-06-25 08:31:00,1.7964,1.79675,1.7964,1.79645,331800000.0
2009-06-25 08:32:00,1.7965,1.7965,1.79615,1.79615,257800000.0
2009-06-25 08:33:00,1.79615,1.79625,1.79585,1.79615,279800000.0
2009-06-25 08:34:00,1.79615,1.79635,1.79605,1.79635,278000000.0
2009-06-25 08:35:00,1.7963,1.7964,1.7962,1.7962,303600000.0
2009-06-25 08:36:00,1.796,1.79625,1.79555,1.79565,427400000.0
2009-06-25 08:37:00,1.79565,1.79605,1.79545,1.79595,312200000.0
2009-06-25 08:38:00,1.79595,1.79655,1.7958,1.79585,314500000.0
2009-06-25 08:39:00,1.7959,1.7965,1.7957,1.7965,411400000.0
2009-06-25 08:40:00,1.7965,1.7968,1.7963,1.7967,319600000.0
2009-06-25 08:41:00,1.7967,1.7974,1.7967,1.7973,357000000.0
2009-06-25 08:42:00,1.7973,1.7974,1.79625,1.79625,705200001.0
2009-06-25 08:43:00,1.79635,1.79655,1.7957,1.79605,757800000.0
2009-06-25 08:44:00,1.796,1.79635,1.7958,1.79595,343800000.0
2009-06-25 08:45:00,1.7961,1.7961,1.7956,1.7956,373000000.0
2009-06-25 08:46:00,1.79575,1.79585,1.79545,1.79555,390400000.0
2009-06-25 08:47:00,1.7957,1.7957,1.7952,1.79535,371400001.0
2009-06-25 08:48:00,1.79545,1.7968,1.79545,1.7967,482200000.0
2009-06-25 08:49:00,1.7968,1.7977,1.7968,1.7975,589800000.0
2009-06-25 08:50:00,1.79755,1.798,1.79745,1.79775,438800000.0
2009-06-25 08:51:00,1.79775,1.7979,1.7974,1.79745,358200000.0
2009-06-25 08:52:00,1.7975,1.7976,1.79695,1.797,406800001.0
2009-06-25 08:53:00,1.79715,1.7974,1.7966,1.7973,402600000.0
2009-06-25 08:54:00,1.7973,1.79745,1.79635,1.79665,401800000.0
2009-06-25 08:55:00,1.7968,1.7973,1.7961,1.7964,640200000.0
2009-06-25 08:56:00,1.79625,1.79635,1.795,1.79515,583800000.0
2009-06-25 08:57:00,1.7951,1.79515,1.7947,1.79475,377000000.0
2009-06-25 08:58:00,1.7948,1.79515,1.7947,1.7951,452400000.0
2009-06-25 08:59:00,1.79515,1.79545,1.79455,1.79485,419200000.0
2009-06-25 09:00:00,1.795,1.79545,1.79445,1.79445,571400000.0
2009-06-25 09:01:00,1.7946,1.7946,1.7929,1.793,464500000.0
2009-06-25 09:02:00,1.793,1.7936,1.79265,1.79305,834000000.0
2009-06-25 09:03:00,1.79305,1.79365,1.79285,1.7935,890800000.0
2009-06-25 09:04:00,1.79345,1.79375,1.79305,1.79325,481800000.0
2009-06-25 09:05:00,1.7933,1.7936,1.79275,1.79315,412100000.0
2009-06-25 09:06:00,1.7932,1.7934,1.79215,1.7924,583200000.0
2009-06-25 09:07:00,1.7924,1.7933,1.79235,1.7933,587400000.0
2009-06-25 09:08:00,1.7933,1.7936,1.7928,1.7928,553400000.0
2009-06-25 09:09:00,1.79285,1.79305,1.7916,1.7916,595200000.0
2009-06-25 09:10:00,1.7916,1.7917,1.79055,1.791,674600000.0
2009-06-25 09:11:00,1.791,1.7914,1.7908,1.79085,487400000.0
2009-06-25 09:12:00,1.7907,1.7911,1.7906,1.7908,561900000.0
2009-06-25 09:13:00,1.7908,1.79095,1.78925,1.7896,544000000.0
2009-06-25 09:14:00,1.7896,1.7902,1.7894,1.78995,727800000.0
2009-06-25 09:15:00,1.78995,1.7908,1.78995,1.7908,446000000.0
2009-06-25 09:16:00,1.7908,1.7908,1.79025,1.79045,371600000.0
2009-06-25 09:17:00,1.79045,1.79095,1.79035,1.7905,464800000.0
2009-06-25 09:18:00,1.79055,1.79085,1.7905,1.79065,390600000.0
2009-06-25 09:19:00,1.7906,1.7908,1.78975,1.79,580600000.0
2009-06-25 09:20:00,1.78995,1.79,1.78875,1.7892,533800000.0
2009-06-25 09:21:00,1.78905,1.7894,1.7888,1.7894,1017600001.0
2009-06-25 09:22:00,1.78925,1.7898,1.7891,1.7895,649400000.0
2009-06-25 09:23:00,1.7895,1.78965,1.789,1.7895,517200000.0
2009-06-25 09:24:00,1.7895,1.79055,1.7892,1.7903,647800000.0
2009-06-25 09:25:00,1.79045,1.791,1.7901,1.79035,470200000.0
2009-06-25 09:26:00,1.79035,1.79065,1.79005,1.7905,593400000.0
2009-06-25 09:27:00,1.79055,1.79095,1.7903,1.7907,580400000.0
2009-06-25 09:28:00,1.7908,1.7908,1.7903,1.79065,482200000.0
2009-06-25 09:29:00,1.7908,1.79135,1.79055,1.791,445000000.0
2009-06-25 09:30:00,1.791,1.791,1.79055,1.79085,514200000.0
2009-06-25 09:31:00,1.79085,1.7912,1.79075,1.7911,458200000.0
2009-06-25 09:32:00,1.79105,1.7917,1.7909,1.79165,581000000.0
2009-06-25 09:33:00,1.79165,1.7919,1.7916,1.7917,575200000.0
2009-06-25 09:34:00,1.7917,1.79195,1.79145,1.7918,513800000.0
2009-06-25 09:35:00,1.79175,1.7919,1.79135,1.79175,500800000.0
2009-06-25 09:36:00,1.79175,1.79205,1.7913,1.79155,477000000.0
2009-06-25 09:37:00,1.79155,1.7917,1.7912,1.79145,402400000.0
2009-06-25 09:38:00,1.79135,1.79135,1.7909,1.79095,307000000.0
2009-06-25 09:39:00,1.79095,1.7911,1.7908,1.7908,331400000.0
2009-06-25 09:40:00,1.7908,1.79085,1.79045,1.7907,326200000.0
2009-06-25 09:41:00,1.7907,1.7908,1.7902,1.7904,443199999.0
2009-06-25 09:42:00,1.7904,1.7907,1.7902,1.79045,382200000.0
2009-06-25 09:43:00,1.79045,1.7909,1.79025,1.7907,436000001.0
2009-06-25 09:44:00,1.79075,1.79095,1.79045,1.79085,278000000.0
2009-06-25 09:45:00,1.79085,1.791,1.79045,1.7906,389000000.0
2009-06-25 09:46:00,1.79055,1.791,1.7904,1.79075,613400001.0
2009-06-25 09:47:00,1.79075,1.79075,1.78965,1.79035,548200001.0
2009-06-25 09:48:00,1.79035,1.7906,1.78985,1.79055,378600000.0
2009-06-25 09:49:00,1.79055,1.7907,1.7901,1.79045,297000000.0
2009-06-25 09:50:00,1.7905,1.7905,1.78995,1.7901,464400000.0
2009-06-25 09:51:00,1.7901,1.79025,1.7894,1.7898,476600000.0
2009-06-25 09:52:00,1.7896,1.79005,1.78925,1.78935,472800000.0
2009-06-25 09:53:00,1.78935,1.7895,1.789,1.7892,460200000.0
2009-06-25 09:54:00,1.7892,1.7893,1.78865,1.78915,559800000.0
2009-06-25 09:55:00,1.7891,1.7899,1.78855,1.7898,514800000.0
2009-06-25 09:56:00,1.7898,1.7899,1.7894,1.78945,663000001.0
2009-06-25 09:57:00,1.78945,1.79,1.78925,1.7899,458200000.0
2009-06-25 09:58:00,1.7899,1.7899,1.7893,1.7896,297400000.0
2009-06-25 09:59:00,1.7896,1.79055,1.78955,1.78985,465000000.0
2009-06-25 10:00:00,1.79,1.79,1.78925,1.7896,397600000.0
2009-06-25 10:01:00,1.7896,1.7897,1.7893,1.7896,354800000.0
2009-06-25 10:02:00,1.78965,1.79,1.78955,1.7896,458400000.0
2009-06-25 10:03:00,1.78965,1.78995,1.78945,1.7897,514400000.0
2009-06-25 10:04:00,1.7897,1.79,1.78955,1.78995,654600001.0
2009-06-25 10:05:00,1.7901,1.79095,1.78975,1.7908,686400000.0
2009-06-25 10:06:00,1.79085,1.791,1.78975,1.78995,647000000.0
2009-06-25 10:07:00,1.79005,1.7908,1.78995,1.79025,515600000.0
2009-06-25 10:08:00,1.79025,1.7904,1.78965,1.79005,445200000.0
2009-06-25 10:09:00,1.79005,1.7902,1.7895,1.7896,586800000.0
2009-06-25 10:10:00,1.7896,1.78975,1.78895,1.7893,595200000.0
2009-06-25 10:11:00,1.7893,1.78955,1.7891,1.7892,463800000.0
2009-06-25 10:12:00,1.7894,1.78945,1.78905,1.7893,263800000.0
2009-06-25 10:13:00,1.78935,1.78965,1.78915,1.78955,288600000.0
2009-06-25 10:14:00,1.78955,1.78965,1.78925,1.7895,388200000.0
2009-06-25 10:15:00,1.7895,1.78975,1.78945,1.7895,429400000.0
2009-06-25 10:16:00,1.78955,1.7897,1.78925,1.78955,546600000.0
2009-06-25 10:17:00,1.78945,1.78965,1.78885,1.789,460800000.0
2009-06-25 10:18:00,1.78905,1.78915,1.7889,1.789,471800000.0
2009-06-25 10:19:00,1.789,1.7894,1.7889,1.78925,427400000.0
2009-06-25 10:20:00,1.7893,1.7894,1.78895,1.78925,355800000.0
2009-06-25 10:21:00,1.78925,1.7894,1.78905,1.7892,362800001.0
2009-06-25 10:22:00,1.78915,1.7894,1.7888,1.78895,399600000.0
2009-06-25 10:23:00,1.789,1.7891,1.7884,1.7884,354200000.0
2009-06-25 10:24:00,1.78845,1.7886,1.788,1.78825,454200000.0
2009-06-25 10:25:00,1.78815,1.7887,1.78815,1.7886,502600000.0
2009-06-25 10:26:00,1.7886,1.7888,1.7882,1.7882,466000000.0
2009-06-25 10:27:00,1.7882,1.78825,1.78725,1.78725,408400000.0
2009-06-25 10:28:00,1.78725,1.7875,1.7871,1.7873,313200000.0
2009-06-25 10:29:00,1.7872,1.78735,1.7866,1.7866,426800000.0
2009-06-25 10:30:00,1.78665,1.78705,1.78655,1.7868,314600000.0
2009-06-25 10:31:00,1.7868,1.78705,1.7868,1.7869,275800000.0
2009-06-25 10:32:00,1.78715,1.7883,1.78695,1.78825,443200000.0
2009-06-25 10:33:00,1.7882,1.7883,1.78775,1.7878,319200000.0
2009-06-25 10:34:00,1.78785,1.78785,1.78725,1.78735,351400000.0
2009-06-25 10:35:00,1.78735,1.78755,1.7868,1.787,476200000.0
2009-06-25 10:36:00,1.787,1.78725,1.78675,1.78705,275000000.0
2009-06-25 10:37:00,1.7871,1.7871,1.7866,1.787,339600000.0
2009-06-25 10:38:00,1.7869,1.78695,1.7861,1.78635,471400000.0
2009-06-25 10:39:00,1.7865,1.7866,1.78585,1.78605,429200000.0
2009-06-25 10:40:00,1.786,1.786,1.78525,1.7855,336800000.0
2009-06-25 10:41:00,1.7856,1.7864,1.78545,1.7863,494400000.0
2009-06-25 10:42:00,1.78625,1.78685,1.7861,1.78665,341000000.0
2009-06-25 10:43:00,1.78645,1.78645,1.78595,1.7862,474600000.0
2009-06-25 10:44:00,1.7864,1.7869,1.7864,1.78665,296400000.0
2009-06-25 10:45:00,1.78665,1.7874,1.78645,1.78705,411200000.0
2009-06-25 10:46:00,1.78705,1.78705,1.7867,1.787,386200000.0
2009-06-25 10:47:00,1.78695,1.78765,1.7869,1.78725,447800000.0
2009-06-25 10:48:00,1.78735,1.7874,1.7868,1.78685,407600000.0
2009-06-25 10:49:00,1.7869,1.78695,1.7861,1.7861,322600000.0
2009-06-25 10:50:00,1.7861,1.7862,1.78565,1.7859,443400000.0
2009-06-25 10:51:00,1.78595,1.78595,1.78405,1.78415,545200000.0
2009-06-25 10:52:00,1.78415,1.7845,1.78385,1.7839,454000000.0
2009-06-25 10:53:00,1.78395,1.78415,1.7833,1.7838,595400000.0
2009-06-25 10:54:00,1.7838,1.78485,1.7838,1.7843,618200000.0
2009-06-25 10:55:00,1.78435,1.78455,1.7841,1.78425,518400000.0
2009-06-25 10:56:00,1.7842,1.78485,1.78395,1.78405,413600000.0
2009-06-25 10:57:00,1.7839,1.7839,1.7827,1.78275,651600000.0
2009-06-25 10:58:00,1.78275,1.7831,1.78175,1.78235,614400000.0
2009-06-25 10:59:00,1.78235,1.78355,1.78205,1.7828,506600000.0
2009-06-25 11:00:00,1.7827,1.78375,1.7827,1.78365,542000000.0
2009-06-25 11:01:00,1.78365,1.7843,1.7835,1.78405,538600000.0
2009-06-25 11:02:00,1.7842,1.78435,1.7837,1.78395,589600000.0
2009-06-25 11:03:00,1.784,1.7848,1.78385,1.7848,478800000.0
2009-06-25 11:04:00,1.7848,1.78545,1.7845,1.7852,475800000.0
2009-06-25 11:05:00,1.7853,1.78605,1.7853,1.78585,443600000.0
2009-06-25 11:06:00,1.78595,1.786,1.7851,1.7851,527000000.0
2009-06-25 11:07:00,1.7851,1.7853,1.7849,1.78495,498400000.0
2009-06-25 11:08:00,1.78505,1.7855,1.7849,1.78545,398800000.0
2009-06-25 11:09:00,1.7854,1.7856,1.7849,1.78505,379200000.0
2009-06-25 11:10:00,1.785,1.7855,1.78485,1.7852,305400000.0
2009-06-25 11:11:00,1.78515,1.78585,1.78515,1.7853,309200000.0
2009-06-25 11:12:00,1.78525,1.78565,1.78525,1.78555,441400000.0
2009-06-25 11:13:00,1.7855,1.78555,1.78495,1.78515,381600000.0
2009-06-25 11:14:00,1.78515,1.7854,1.78485,1.78495,308000000.0
2009-06-25 11:15:00,1.78505,1.7852,1.78455,1.78455,399000000.0
2009-06-25 11:16:00,1.7847,1.7849,1.784,1.78425,560200000.0
2009-06-25 11:17:00,1.78425,1.7843,1.78365,1.7842,564200000.0
2009-06-25 11:18:00,1.7842,1.78455,1.784,1.7843,266400000.0
2009-06-25 11:19:00,1.7843,1.7846,1.7841,1.78435,569000000.0
2009-06-25 11:20:00,1.78435,1.78475,1.78385,1.784,387200000.0
2009-06-25 11:21:00,1.784,1.78435,1.78365,1.7841,466200000.0
2009-06-25 11:22:00,1.78395,1.78425,1.78375,1.7841,400200000.0
2009-06-25 11:23:00,1.7841,1.7841,1.78325,1.7833,546600000.0
2009-06-25 11:24:00,1.7832,1.78365,1.7829,1.7836,400000000.0
2009-06-25 11:25:00,1.7836,1.78435,1.7836,1.78415,361800000.0
2009-06-25 11:26:00,1.7842,1.78435,1.7842,1.7843,254400000.0
2009-06-25 11:27:00,1.78435,1.78435,1.78275,1.7832,552800000.0
2009-06-25 11:28:00,1.78325,1.78335,1.783,1.78325,466400000.0
2009-06-25 11:29:00,1.78325,1.7834,1.7826,1.78265,482000000.0
2009-06-25 11:30:00,1.78255,1.7832,1.78195,1.78215,631400000.0
2009-06-25 11:31:00,1.78225,1.78305,1.78225,1.78305,413600000.0
2009-06-25 11:32:00,1.78305,1.78375,1.7829,1.7835,546200000.0
2009-06-25 11:33:00,1.7836,1.7842,1.78345,1.784,586200000.0
2009-06-25 11:34:00,1.784,1.7846,1.78385,1.7843,474600000.0
2009-06-25 11:35:00,1.7843,1.7846,1.7839,1.7841,527600000.0
2009-06-25 11:36:00,1.7841,1.785,1.78355,1.78485,500200000.0
2009-06-25 11:37:00,1.78485,1.787,1.78465,1.7869,540000000.0
2009-06-25 11:38:00,1.7868,1.79635,1.7868,1.7941,471800000.0
2009-06-25 11:39:00,1.79415,1.7947,1.79065,1.791,422200000.0
2009-06-25 11:40:00,1.79095,1.7934,1.7909,1.7923,559400000.0
2009-06-25 11:41:00,1.79225,1.79255,1.79025,1.79055,501600000.0
2009-06-25 11:42:00,1.79055,1.7909,1.78955,1.79055,449600000.0
2009-06-25 11:43:00,1.7907,1.79075,1.78895,1.7897,470200000.0
2009-06-25 11:44:00,1.78985,1.79035,1.78965,1.78975,356800000.0
2009-06-25 11:45:00,1.78975,1.7899,1.78875,1.78915,327200000.0
2009-06-25 11:46:00,1.7891,1.7906,1.78905,1.79035,378800000.0
2009-06-25 11:47:00,1.79035,1.7904,1.7892,1.78935,311800000.0
2009-06-25 11:48:00,1.7894,1.7894,1.7881,1.7882,452600000.0
2009-06-25 11:49:00,1.7882,1.7896,1.788,1.7896,469000000.0
2009-06-25 11:50:00,1.78965,1.79065,1.7896,1.79065,376600000.0
2009-06-25 11:51:00,1.79065,1.7921,1.79065,1.7916,468800000.0
2009-06-25 11:52:00,1.7915,1.79225,1.7915,1.792,347400000.0
2009-06-25 11:53:00,1.79195,1.79325,1.79105,1.79325,395000000.0
2009-06-25 11:54:00,1.79325,1.7933,1.79185,1.7927,375400000.0
2009-06-25 11:55:00,1.7927,1.79315,1.792,1.792,378600000.0
2009-06-25 11:56:00,1.792,1.7921,1.79125,1.7915,365800000.0
2009-06-25 11:57:00,1.7915,1.7948,1.7915,1.7945,412600000.0
2009-06-25 11:58:00,1.7946,1.7958,1.7937,1.7953,532000000.0
2009-06-25 11:59:00,1.7953,1.7962,1.79495,1.7957,451800000.0
2009-06-25 12:00:00,1.79555,1.7956,1.79455,1.79475,391600000.0
2009-06-25 12:01:00,1.79485,1.79485,1.7943,1.79445,306600000.0
2009-06-25 12:02:00,1.79455,1.79455,1.7936,1.79395,297000000.0
2009-06-25 12:03:00,1.79375,1.79425,1.79375,1.79415,326800000.0
2009-06-25 12:04:00,1.79415,1.7943,1.79385,1.7939,279000000.0
2009-06-25 12:05:00,1.7939,1.79395,1.79355,1.79375,247400000.0
2009-06-25 12:06:00,1.79375,1.79435,1.7936,1.7943,278200000.0
2009-06-25 12:07:00,1.79435,1.79635,1.79385,1.79615,487800000.0
2009-06-25 12:08:00,1.796,1.7963,1.79475,1.79475,375800000.0
2009-06-25 12:09:00,1.7947,1.79585,1.7947,1.79555,392400000.0
2009-06-25 12:10:00,1.79555,1.79555,1.7951,1.7955,219800000.0
2009-06-25 12:11:00,1.7955,1.7956,1.79405,1.795,412000000.0
2009-06-25 12:12:00,1.7946,1.79475,1.79395,1.7944,415000000.0
2009-06-25 12:13:00,1.7944,1.79505,1.7938,1.79475,382800000.0
2009-06-25 12:14:00,1.79475,1.7949,1.79385,1.79485,336200000.0
2009-06-25 12:15:00,1.7948,1.7948,1.7939,1.79405,214599999.0
2009-06-25 12:16:00,1.79405,1.7941,1.79285,1.7931,334800000.0
2009-06-25 12:17:00,1.7931,1.7934,1.7924,1.7927,376600000.0
2009-06-25 12:18:00,1.79255,1.793,1.79245,1.793,347400000.0
2009-06-25 12:19:00,1.79265,1.7934,1.79255,1.7927,403400000.0
2009-06-25 12:20:00,1.7927,1.7927,1.792,1.7921,216000000.0
2009-06-25 12:21:00,1.7921,1.7923,1.79155,1.792,301000000.0
2009-06-25 12:22:00,1.79205,1.7922,1.7915,1.79165,416000000.0
2009-06-25 12:23:00,1.79155,1.7928,1.7913,1.79265,378400000.0
2009-06-25 12:24:00,1.79255,1.79295,1.79235,1.79265,296600000.0
2009-06-25 12:25:00,1.7926,1.79295,1.79225,1.79225,333400000.0
2009-06-25 12:26:00,1.7922,1.7938,1.79195,1.7938,418000000.0
2009-06-25 12:27:00,1.79345,1.7943,1.7934,1.7943,395600000.0
2009-06-25 12:28:00,1.79435,1.7946,1.7935,1.7935,255000000.0
2009-06-25 12:29:00,1.7935,1.794,1.79305,1.7937,328600000.0
2009-06-25 12:30:00,1.7937,1.79405,1.7937,1.79385,219600000.0
2009-06-25 12:31:00,1.7939,1.7939,1.7934,1.7936,275000000.0
2009-06-25 12:32:00,1.7936,1.79365,1.79255,1.79265,228200000.0
2009-06-25 12:33:00,1.7927,1.7928,1.79185,1.7919,333600000.0
2009-06-25 12:34:00,1.792,1.792,1.79135,1.79145,339200000.0
2009-06-25 12:35:00,1.7915,1.7915,1.79085,1.7909,238200000.0
2009-06-25 12:36:00,1.7908,1.79105,1.7903,1.7909,330800000.0
2009-06-25 12:37:00,1.791,1.79115,1.7904,1.79045,267400000.0
2009-06-25 12:38:00,1.7905,1.79085,1.79035,1.7904,271800000.0
2009-06-25 12:39:00,1.79055,1.79085,1.7901,1.7901,380400000.0
2009-06-25 12:40:00,1.79,1.7904,1.7894,1.79015,411600000.0
2009-06-25 12:41:00,1.7902,1.7905,1.7897,1.7897,463400000.0
2009-06-25 12:42:00,1.78985,1.79005,1.78885,1.7894,374600000.0
2009-06-25 12:43:00,1.78945,1.7895,1.78825,1.78855,297800000.0
2009-06-25 12:44:00,1.7887,1.78895,1.78785,1.7879,353400000.0
2009-06-25 12:45:00,1.78785,1.7884,1.78755,1.7881,592600000.0
2009-06-25 12:46:00,1.7882,1.78845,1.7877,1.7878,700600000.0
2009-06-25 12:47:00,1.78795,1.7883,1.78675,1.78745,560000000.0
2009-06-25 12:48:00,1.7873,1.78795,1.7873,1.78755,614599999.0
2009-06-25 12:49:00,1.7876,1.7878,1.78625,1.78655,691400000.0
2009-06-25 12:50:00,1.78665,1.787,1.7861,1.78655,485400000.0
2009-06-25 12:51:00,1.78655,1.78785,1.7864,1.7874,604800000.0
2009-06-25 12:52:00,1.7874,1.78895,1.7869,1.78885,635600000.0
2009-06-25 12:53:00,1.78865,1.78885,1.7884,1.7886,472500000.0
2009-06-25 12:54:00,1.7886,1.78895,1.7885,1.7888,330400000.0
2009-06-25 12:55:00,1.7889,1.7893,1.78885,1.7892,250200000.0
2009-06-25 12:56:00,1.7892,1.7892,1.7882,1.7886,482800000.0
2009-06-25 12:57:00,1.7886,1.78885,1.78815,1.78825,389200000.0
2009-06-25 12:58:00,1.78825,1.789,1.7882,1.78895,577200000.0
2009-06-25 12:59:00,1.78895,1.78965,1.78895,1.78955,512200000.0
2009-06-25 13:00:00,1.78945,1.78975,1.7889,1.7893,724200001.0
2009-06-25 13:01:00,1.7893,1.7896,1.78895,1.78955,561400000.0
2009-06-25 13:02:00,1.78955,1.78955,1.78905,1.78925,668200000.0
2009-06-25 13:03:00,1.78925,1.78975,1.78915,1.78965,629600000.0
2009-06-25 13:04:00,1.78965,1.79045,1.78945,1.7897,499400000.0
2009-06-25 13:05:00,1.78965,1.7897,1.78905,1.78905,370400000.0
2009-06-25 13:06:00,1.78905,1.78935,1.7889,1.789,364600000.0
2009-06-25 13:07:00,1.78895,1.78905,1.7886,1.7887,464800000.0
2009-06-25 13:08:00,1.7887,1.78925,1.7886,1.7887,368400000.0
2009-06-25 13:09:00,1.7889,1.78955,1.7887,1.78955,450999998.0
2009-06-25 13:10:00,1.78955,1.78965,1.78885,1.78925,386200000.0
2009-06-25 13:11:00,1.78915,1.78915,1.78865,1.78865,134000000.0
2009-06-25 13:12:00,1.78865,1.78895,1.78835,1.7885,308800000.0
2009-06-25 13:13:00,1.78845,1.7887,1.7881,1.7886,397400000.0
2009-06-25 13:14:00,1.78855,1.7896,1.7883,1.78935,335200000.0
2009-06-25 13:15:00,1.78935,1.78985,1.7892,1.78955,379400000.0
2009-06-25 13:16:00,1.78955,1.7899,1.789,1.7898,489600000.0
2009-06-25 13:17:00,1.7897,1.7899,1.7896,1.78975,295200000.0
2009-06-25 13:18:00,1.78975,1.7899,1.78965,1.7897,202000000.0
2009-06-25 13:19:00,1.7897,1.7899,1.7891,1.7897,397600000.0
2009-06-25 13:20:00,1.7897,1.7902,1.78965,1.79015,420600000.0
2009-06-25 13:21:00,1.7902,1.79065,1.79015,1.7905,311400000.0
2009-06-25 13:22:00,1.79045,1.7905,1.78975,1.79005,496800000.0
2009-06-25 13:23:00,1.7902,1.79035,1.7894,1.78955,504400000.0
2009-06-25 13:24:00,1.7896,1.7904,1.78945,1.79015,550600001.0
2009-06-25 13:25:00,1.7901,1.7906,1.7896,1.7902,651000000.0
2009-06-25 13:26:00,1.79025,1.79085,1.78915,1.78955,746000000.0
2009-06-25 13:27:00,1.7892,1.78985,1.78865,1.78965,559600001.0
2009-06-25 13:28:00,1.78965,1.79045,1.78965,1.7904,357600000.0
2009-06-25 13:29:00,1.7904,1.79065,1.7898,1.7904,758800000.0
2009-06-25 13:30:00,1.7902,1.7903,1.78955,1.7898,629000000.0
2009-06-25 13:31:00,1.7898,1.78995,1.78875,1.78875,727600000.0
2009-06-25 13:32:00,1.7888,1.7891,1.78845,1.789,772400000.0
2009-06-25 13:33:00,1.789,1.78925,1.78865,1.7889,515800000.0
2009-06-25 13:34:00,1.7889,1.78955,1.7889,1.78895,485600001.0
2009-06-25 13:35:00,1.78905,1.7891,1.78855,1.7886,484800000.0
2009-06-25 13:36:00,1.7886,1.7888,1.78765,1.78765,552600000.0
2009-06-25 13:37:00,1.78765,1.78815,1.7874,1.78815,714000000.0
2009-06-25 13:38:00,1.78815,1.78875,1.78795,1.7885,605600000.0
2009-06-25 13:39:00,1.7885,1.7885,1.7876,1.7882,714800000.0
2009-06-25 13:40:00,1.7882,1.7885,1.78775,1.7884,604000000.0
2009-06-25 13:41:00,1.7885,1.78865,1.78735,1.78805,497600000.0
2009-06-25 13:42:00,1.78805,1.78805,1.78745,1.7878,567200000.0
2009-06-25 13:43:00,1.7878,1.78845,1.78765,1.7883,464800000.0
2009-06-25 13:44:00,1.7883,1.7884,1.788,1.78815,401600000.0
2009-06-25 13:45:00,1.78805,1.7884,1.7875,1.78765,693200000.0
2009-06-25 13:46:00,1.7876,1.78765,1.78695,1.7872,498599999.0
2009-06-25 13:47:00,1.78725,1.7875,1.7871,1.7873,364400000.0
2009-06-25 13:48:00,1.7869,1.787,1.7863,1.78665,355800001.0
2009-06-25 13:49:00,1.78675,1.78695,1.7863,1.7868,266200000.0
2009-06-25 13:50:00,1.7868,1.7878,1.78675,1.7878,247000000.0
2009-06-25 13:51:00,1.78765,1.78795,1.78675,1.78695,398200000.0
2009-06-25 13:52:00,1.78705,1.7873,1.7867,1.7868,473800000.0
2009-06-25 13:53:00,1.7869,1.7876,1.7866,1.7876,370600000.0
2009-06-25 13:54:00,1.7875,1.7876,1.7866,1.7866,562200000.0
2009-06-25 13:55:00,1.78655,1.788,1.78655,1.78745,411399999.0
2009-06-25 13:56:00,1.78765,1.7879,1.7876,1.78775,476400000.0
2009-06-25 13:57:00,1.7878,1.7879,1.78685,1.7869,361000002.0
2009-06-25 13:58:00,1.78705,1.78705,1.78635,1.7865,482400000.0
2009-06-25 13:59:00,1.7867,1.7869,1.78595,1.7862,694400000.0
2009-06-25 14:00:00,1.786,1.78665,1.78515,1.78665,695799998.0
2009-06-25 14:01:00,1.78645,1.7866,1.78595,1.78645,686200001.0
2009-06-25 14:02:00,1.78645,1.7868,1.7864,1.78665,389200000.0
2009-06-25 14:03:00,1.78665,1.7869,1.7863,1.78675,330000000.0
2009-06-25 14:04:00,1.78675,1.78705,1.78625,1.78695,545600000.0
2009-06-25 14:05:00,1.78705,1.7873,1.7869,1.7871,423600000.0
2009-06-25 14:06:00,1.7871,1.78715,1.78665,1.78665,319400000.0
2009-06-25 14:07:00,1.7866,1.78715,1.7865,1.7865,474400000.0
2009-06-25 14:08:00,1.7865,1.7868,1.7862,1.7866,421600000.0
2009-06-25 14:09:00,1.7866,1.78685,1.7863,1.7865,498600000.0
2009-06-25 14:10:00,1.78655,1.78665,1.7862,1.78645,298400000.0
2009-06-25 14:11:00,1.78645,1.7875,1.78635,1.78735,520000000.0
2009-06-25 14:12:00,1.78735,1.78835,1.78735,1.7882,388200000.0
2009-06-25 14:13:00,1.7881,1.78845,1.7878,1.7879,369800000.0
2009-06-25 14:14:00,1.7878,1.7881,1.7869,1.78755,414200000.0
2009-06-25 14:15:00,1.7874,1.7878,1.78695,1.7871,695800000.0
2009-06-25 14:16:00,1.78705,1.78735,1.78695,1.7872,674000005.0
2009-06-25 14:17:00,1.78725,1.78755,1.78695,1.7874,451199999.0
2009-06-25 14:18:00,1.7874,1.78745,1.7864,1.7867,361200000.0
2009-06-25 14:19:00,1.7868,1.78705,1.78645,1.78695,437600000.0
2009-06-25 14:20:00,1.78685,1.7878,1.7868,1.7875,443200000.0
2009-06-25 14:21:00,1.7881,1.78815,1.78755,1.78765,327000000.0
2009-06-25 14:22:00,1.7876,1.7881,1.78725,1.7874,422000000.0
2009-06-25 14:23:00,1.7874,1.78775,1.78695,1.7872,362400000.0
2009-06-25 14:24:00,1.7872,1.78735,1.78705,1.78725,180000000.0
2009-06-25 14:25:00,1.78725,1.78735,1.78705,1.78705,207800000.0
2009-06-25 14:26:00,1.78695,1.7873,1.7869,1.7869,339200000.0
2009-06-25 14:27:00,1.78695,1.78715,1.7868,1.78705,282400000.0
2009-06-25 14:28:00,1.7871,1.7872,1.78675,1.78715,385400000.0
2009-06-25 14:29:00,1.78705,1.7871,1.78655,1.7867,198000000.0
2009-06-25 14:30:00,1.78655,1.78685,1.785,1.78515,436200000.0
2009-06-25 14:31:00,1.78515,1.78595,1.785,1.7858,478800000.0
2009-06-25 14:32:00,1.7858,1.7861,1.7856,1.786,438600000.0
2009-06-25 14:33:00,1.78585,1.78605,1.78515,1.786,390600000.0
2009-06-25 14:34:00,1.786,1.78675,1.786,1.7865,378200000.0
2009-06-25 14:35:00,1.78655,1.7868,1.78615,1.78615,372600000.0
2009-06-25 14:36:00,1.7861,1.7864,1.7856,1.78595,340000000.0
2009-06-25 14:37:00,1.78595,1.7863,1.78575,1.786,386200000.0
2009-06-25 14:38:00,1.786,1.7867,1.78595,1.7864,368000000.0
2009-06-25 14:39:00,1.7864,1.7868,1.78605,1.7861,389200000.0
2009-06-25 14:40:00,1.78615,1.7867,1.786,1.7866,464400000.0
2009-06-25 14:41:00,1.7866,1.787,1.7865,1.7868,253000000.0
2009-06-25 14:42:00,1.7869,1.7869,1.7864,1.78665,316000000.0
2009-06-25 14:43:00,1.78665,1.78685,1.786,1.78655,552600001.0
2009-06-25 14:44:00,1.7866,1.7866,1.78565,1.78625,580800000.0
2009-06-25 14:45:00,1.78625,1.7866,1.7862,1.7865,475600000.0
2009-06-25 14:46:00,1.7863,1.7863,1.7853,1.78585,487400000.0
2009-06-25 14:47:00,1.78575,1.78595,1.7854,1.78575,445400000.0
2009-06-25 14:48:00,1.78575,1.7859,1.7852,1.7859,363600000.0
2009-06-25 14:49:00,1.78585,1.78655,1.78565,1.7865,286600000.0
2009-06-25 14:50:00,1.7865,1.7879,1.78645,1.7872,469800000.0
2009-06-25 14:51:00,1.7872,1.7872,1.78655,1.7868,523800000.0
2009-06-25 14:52:00,1.7868,1.7869,1.78635,1.78665,478600000.0
2009-06-25 14:53:00,1.78665,1.78665,1.786,1.7861,457800000.0
2009-06-25 14:54:00,1.7861,1.7863,1.78585,1.786,578200000.0
2009-06-25 14:55:00,1.786,1.78735,1.78585,1.7866,597800000.0
2009-06-25 14:56:00,1.7866,1.7872,1.7866,1.78705,478800000.0
2009-06-25 14:57:00,1.78695,1.78705,1.7866,1.7868,629200000.0
2009-06-25 14:58:00,1.7868,1.78705,1.7864,1.7864,722800001.0
2009-06-25 14:59:00,1.78645,1.78695,1.78635,1.78645,769000000.0
2009-06-25 15:00:00,1.78645,1.7867,1.78585,1.78615,659200000.0
2009-06-25 15:01:00,1.78615,1.78675,1.78595,1.78635,865400001.0
2009-06-25 15:02:00,1.78625,1.78875,1.7861,1.788,504000000.0
2009-06-25 15:03:00,1.788,1.7883,1.7874,1.78745,635400000.0
2009-06-25 15:04:00,1.78745,1.7876,1.78675,1.7873,527200000.0
2009-06-25 15:05:00,1.7873,1.78795,1.7867,1.78795,625400000.0
2009-06-25 15:06:00,1.78795,1.7885,1.7879,1.7885,458800000.0
2009-06-25 15:07:00,1.7885,1.7885,1.78805,1.78845,616600000.0
2009-06-25 15:08:00,1.7883,1.78845,1.78765,1.788,573800000.0
2009-06-25 15:09:00,1.78805,1.78825,1.78775,1.78785,487000000.0
2009-06-25 15:10:00,1.7879,1.78815,1.7878,1.7879,584600000.0
2009-06-25 15:11:00,1.7879,1.7882,1.78735,1.7875,717999999.0
2009-06-25 15:12:00,1.78745,1.7879,1.7874,1.78765,625400000.0
2009-06-25 15:13:00,1.7876,1.78785,1.78725,1.7873,526200000.0
2009-06-25 15:14:00,1.7873,1.78755,1.78705,1.7873,618000000.0
2009-06-25 15:15:00,1.7873,1.7876,1.78715,1.78755,572800000.0
2009-06-25 15:16:00,1.78765,1.7878,1.7875,1.78775,376400000.0
2009-06-25 15:17:00,1.78775,1.7881,1.78755,1.78785,578000000.0
2009-06-25 15:18:00,1.78785,1.7883,1.78775,1.78815,671400001.0
2009-06-25 15:19:00,1.78805,1.7883,1.7877,1.78785,545400000.0
2009-06-25 15:20:00,1.7879,1.78855,1.7878,1.788,425000000.0
2009-06-25 15:21:00,1.788,1.78815,1.7877,1.7878,469400000.0
2009-06-25 15:22:00,1.7878,1.7883,1.7877,1.7883,470400000.0
2009-06-25 15:23:00,1.7883,1.78835,1.78745,1.7875,376800000.0
2009-06-25 15:24:00,1.7875,1.7881,1.78745,1.7879,481800000.0
2009-06-25 15:25:00,1.7879,1.78865,1.7879,1.78815,562800000.0
2009-06-25 15:26:00,1.7882,1.7882,1.7879,1.7879,387000000.0
2009-06-25 15:27:00,1.788,1.7886,1.7877,1.7885,530200000.0
2009-06-25 15:28:00,1.7885,1.7892,1.78825,1.7884,559200000.0
2009-06-25 15:29:00,1.7884,1.78865,1.7882,1.78835,397000000.0
2009-06-25 15:30:00,1.78835,1.78875,1.7882,1.7886,401600000.0
2009-06-25 15:31:00,1.7886,1.7895,1.78845,1.7895,558800000.0
2009-06-25 15:32:00,1.7895,1.7907,1.78945,1.7896,546000000.0
2009-06-25 15:33:00,1.7896,1.79,1.78905,1.7898,357400000.0
2009-06-25 15:34:00,1.78985,1.78995,1.78955,1.78965,447600000.0
2009-06-25 15:35:00,1.78965,1.78995,1.78935,1.7894,740000001.0
2009-06-25 15:36:00,1.7895,1.78985,1.78905,1.78935,617200000.0
2009-06-25 15:37:00,1.78935,1.7896,1.78825,1.7886,597999999.0
2009-06-25 15:38:00,1.7885,1.7893,1.7883,1.789,562400000.0
2009-06-25 15:39:00,1.789,1.7895,1.78885,1.7895,651400000.0
2009-06-25 15:40:00,1.7894,1.7894,1.7888,1.78925,550200000.0
2009-06-25 15:41:00,1.7893,1.7894,1.78885,1.78935,420200000.0
2009-06-25 15:42:00,1.78935,1.78995,1.78915,1.78965,576200000.0
2009-06-25 15:43:00,1.78965,1.79035,1.7895,1.79025,617000000.0
2009-06-25 15:44:00,1.79035,1.7905,1.78975,1.7901,547800000.0
2009-06-25 15:45:00,1.7901,1.79055,1.7898,1.7905,526600000.0
2009-06-25 15:46:00,1.79035,1.79065,1.79,1.79,470600000.0
2009-06-25 15:47:00,1.79,1.79015,1.7897,1.78975,757400000.0
2009-06-25 15:48:00,1.78975,1.78985,1.7896,1.7897,459800001.0
2009-06-25 15:49:00,1.78955,1.78975,1.7892,1.7895,484400000.0
2009-06-25 15:50:00,1.7895,1.78965,1.78885,1.78895,1050799996.0
2009-06-25 15:51:00,1.78895,1.78905,1.7886,1.7889,679599997.0
2009-06-25 15:52:00,1.789,1.7901,1.78895,1.7898,492000000.0
2009-06-25 15:53:00,1.7898,1.7899,1.7891,1.78945,590000000.0
2009-06-25 15:54:00,1.7895,1.7901,1.78945,1.78995,479600000.0
2009-06-25 15:55:00,1.79,1.7906,1.79,1.7901,588400000.0
2009-06-25 15:56:00,1.7902,1.79035,1.7897,1.78985,594400000.0
2009-06-25 15:57:00,1.78985,1.79015,1.7894,1.78965,717200000.0
2009-06-25 15:58:00,1.78965,1.7899,1.78955,1.7896,169800000.0
2009-06-25 15:59:00,1.78949,1.78977,1.78868,1.78928,364200000.0
2009-06-25 16:00:00,1.78906,1.78968,1.78855,1.78938,328400000.0
2009-06-25 16:01:00,1.78961,1.78962,1.78881,1.78923,434400000.0
2009-06-25 16:02:00,1.78929,1.78946,1.78855,1.78915,408000000.0
2009-06-25 16:03:00,1.7891,1.78961,1.78874,1.78931,536600000.0
2009-06-25 16:04:00,1.78923,1.78964,1.78898,1.78948,457000000.0
2009-06-25 16:05:00,1.78905,1.78943,1.78859,1.78908,369200000.0
2009-06-25 16:06:00,1.7897,1.79005,1.7897,1.7899,309800001.0
2009-06-25 16:07:00,1.7899,1.79015,1.7895,1.78975,899000000.0
2009-06-25 16:08:00,1.78975,1.7898,1.78935,1.7896,798000000.0
2009-06-25 16:09:00,1.78955,1.78985,1.78935,1.78985,611800000.0
2009-06-25 16:10:00,1.78985,1.79005,1.78865,1.7887,831600000.0
2009-06-25 16:11:00,1.78875,1.7888,1.7875,1.7879,571800000.0
2009-06-25 16:12:00,1.7879,1.78915,1.7878,1.7886,527600000.0
2009-06-25 16:13:00,1.7886,1.7888,1.78835,1.78865,307400000.0
2009-06-25 16:14:00,1.78865,1.78865,1.7879,1.78815,544000000.0
2009-06-25 16:15:00,1.78815,1.7886,1.7879,1.78815,499600000.0
2009-06-25 16:16:00,1.78815,1.78845,1.7879,1.788,473600000.0
2009-06-25 16:17:00,1.78795,1.7885,1.78745,1.7883,807200000.0
2009-06-25 16:18:00,1.7883,1.78855,1.787,1.7876,684100000.0
2009-06-25 16:19:00,1.7876,1.78805,1.7871,1.78775,702400001.0
2009-06-25 16:20:00,1.78775,1.78855,1.7876,1.7882,627200000.0
2009-06-25 16:21:00,1.7883,1.7884,1.7879,1.7882,611400000.0
2009-06-25 16:22:00,1.7882,1.78835,1.78745,1.7879,772200000.0
2009-06-25 16:23:00,1.788,1.78885,1.7875,1.78875,757600000.0
2009-06-25 16:24:00,1.7887,1.7888,1.7881,1.7883,750200000.0
2009-06-25 16:25:00,1.7881,1.7881,1.78765,1.7877,579600000.0
2009-06-25 16:26:00,1.78775,1.7882,1.78765,1.7881,858599999.0
2009-06-25 16:27:00,1.7881,1.78855,1.78785,1.7881,819200000.0
2009-06-25 16:28:00,1.7881,1.7884,1.78785,1.788,711800000.0
2009-06-25 16:29:00,1.78815,1.78855,1.7878,1.78815,690200000.0
2009-06-25 16:30:00,1.7881,1.7884,1.7876,1.78835,664800001.0
2009-06-25 16:31:00,1.7883,1.78935,1.7881,1.78915,711399999.0
2009-06-25 16:32:00,1.78915,1.78925,1.7883,1.7885,748400000.0
2009-06-25 16:33:00,1.7885,1.78905,1.7885,1.7887,761600000.0
2009-06-25 16:34:00,1.78875,1.7889,1.78845,1.78855,558400000.0
2009-06-25 16:35:00,1.78855,1.7889,1.78845,1.7885,638400000.0
2009-06-25 16:36:00,1.7885,1.7891,1.7882,1.7891,632600000.0
2009-06-25 16:37:00,1.7891,1.7893,1.7886,1.78905,620200000.0
2009-06-25 16:38:00,1.78905,1.78955,1.789,1.7893,534600000.0
2009-06-25 16:39:00,1.7894,1.7894,1.78855,1.7889,660000000.0
2009-06-25 16:40:00,1.7889,1.78945,1.78885,1.7891,446200000.0
2009-06-25 16:41:00,1.7891,1.7891,1.78875,1.78905,444800000.0
2009-06-25 16:42:00,1.78905,1.7897,1.78885,1.78965,693200000.0
2009-06-25 16:43:00,1.78965,1.79025,1.78935,1.79005,545400000.0
2009-06-25 16:44:00,1.79005,1.79045,1.7898,1.7904,532200000.0
2009-06-25 16:45:00,1.7904,1.7904,1.7893,1.7896,693800000.0
2009-06-25 16:46:00,1.7895,1.7898,1.78925,1.78945,541000000.0
2009-06-25 16:47:00,1.7895,1.7896,1.78895,1.789,520200000.0
2009-06-25 16:48:00,1.78895,1.79065,1.78895,1.7898,828000000.0
2009-06-25 16:49:00,1.7899,1.7908,1.78975,1.7907,435400000.0
2009-06-25 16:50:00,1.7907,1.79075,1.78905,1.78925,399200000.0
2009-06-25 16:51:00,1.7894,1.79045,1.7892,1.79035,748200000.0
2009-06-25 16:52:00,1.79055,1.7918,1.7904,1.7918,762000000.0
2009-06-25 16:53:00,1.7918,1.7928,1.79175,1.79245,782200001.0
2009-06-25 16:54:00,1.79245,1.7928,1.792,1.79205,752200000.0
2009-06-25 16:55:00,1.79205,1.7929,1.79205,1.79245,797000000.0
2009-06-25 16:56:00,1.79245,1.7926,1.79175,1.79175,882600000.0
2009-06-25 16:57:00,1.79175,1.79205,1.79155,1.7917,799399999.0
2009-06-25 16:58:00,1.7917,1.7918,1.7912,1.79145,615600000.0
2009-06-25 16:59:00,1.79145,1.7915,1.78945,1.7895,848200000.0
2009-06-25 17:00:00,1.78955,1.7897,1.7888,1.78925,673000001.0
2009-06-25 17:01:00,1.78925,1.7898,1.7892,1.7897,477600000.0
2009-06-25 17:02:00,1.7897,1.7902,1.78935,1.78975,756400000.0
2009-06-25 17:03:00,1.78975,1.79025,1.78935,1.79015,768399999.0
2009-06-25 17:04:00,1.79005,1.7902,1.7896,1.78985,523000000.0
2009-06-25 17:05:00,1.78985,1.78985,1.7889,1.7889,513400001.0
2009-06-25 17:06:00,1.78885,1.7891,1.78865,1.7889,514600000.0
2009-06-25 17:07:00,1.78895,1.7892,1.78845,1.7888,509400000.0
2009-06-25 17:08:00,1.78875,1.78895,1.7884,1.78865,603000000.0
2009-06-25 17:09:00,1.78865,1.7888,1.7882,1.78865,640400000.0
2009-06-25 17:10:00,1.78865,1.789,1.7885,1.78865,556600000.0
2009-06-25 17:11:00,1.7887,1.7891,1.78855,1.7889,661600000.0
2009-06-25 17:12:00,1.78885,1.7896,1.7888,1.7892,681600000.0
2009-06-25 17:13:00,1.7893,1.7899,1.7892,1.78955,610800000.0
2009-06-25 17:14:00,1.7897,1.7902,1.7895,1.79005,639600000.0
2009-06-25 17:15:00,1.7901,1.7902,1.78915,1.7892,597000000.0
2009-06-25 17:16:00,1.78925,1.78975,1.78925,1.78955,584400000.0
2009-06-25 17:17:00,1.7894,1.79105,1.7894,1.79075,746800000.0
2009-06-25 17:18:00,1.79085,1.7911,1.7906,1.79065,518600000.0
2009-06-25 17:19:00,1.7907,1.79145,1.7907,1.7913,739200000.0
2009-06-25 17:20:00,1.7913,1.7918,1.7911,1.7918,743000000.0
2009-06-25 17:21:00,1.79145,1.79185,1.7913,1.79135,666600000.0
2009-06-25 17:22:00,1.7913,1.79135,1.7909,1.79125,864600000.0
2009-06-25 17:23:00,1.79125,1.7916,1.7911,1.7915,912400001.0
2009-06-25 17:24:00,1.7915,1.7919,1.7912,1.79175,660600000.0
2009-06-25 17:25:00,1.79185,1.79185,1.79125,1.7913,370400000.0
2009-06-25 17:26:00,1.7913,1.79145,1.79125,1.7914,435000002.0
2009-06-25 17:27:00,1.7914,1.7915,1.79075,1.79105,658599999.0
2009-06-25 17:28:00,1.79105,1.79155,1.7906,1.7913,702000001.0
2009-06-25 17:29:00,1.7915,1.7917,1.7894,1.7895,742600000.0
2009-06-25 17:30:00,1.7895,1.79025,1.78935,1.78965,726200000.0
2009-06-25 17:31:00,1.7896,1.7899,1.7893,1.7899,495000000.0
2009-06-25 17:32:00,1.78985,1.79055,1.78985,1.79045,381600000.0
2009-06-25 17:33:00,1.79035,1.7905,1.79,1.7905,501200000.0
2009-06-25 17:34:00,1.7905,1.7908,1.79015,1.79075,511300000.0
2009-06-25 17:35:00,1.79075,1.79085,1.79035,1.79055,464400000.0
2009-06-25 17:36:00,1.7906,1.7909,1.7905,1.79065,474000000.0
2009-06-25 17:37:00,1.79065,1.7911,1.79065,1.79105,353600000.0
2009-06-25 17:38:00,1.79105,1.79155,1.791,1.7914,438000000.0
2009-06-25 17:39:00,1.79135,1.7915,1.7906,1.7907,342200000.0
2009-06-25 17:40:00,1.7907,1.79075,1.7897,1.7898,521200000.0
2009-06-25 17:41:00,1.78985,1.79145,1.7894,1.79105,596800000.0
2009-06-25 17:42:00,1.79105,1.7913,1.7902,1.7905,498200000.0
2009-06-25 17:43:00,1.79045,1.7907,1.7904,1.7905,396400000.0
2009-06-25 17:44:00,1.7905,1.79055,1.7903,1.7905,328200000.0
2009-06-25 17:45:00,1.7905,1.7906,1.79025,1.7906,408600000.0
2009-06-25 17:46:00,1.7906,1.7913,1.79055,1.7911,448800000.0
2009-06-25 17:47:00,1.79115,1.7913,1.79045,1.7906,547200000.0
2009-06-25 17:48:00,1.79055,1.79075,1.78975,1.7898,602600000.0
2009-06-25 17:49:00,1.78985,1.7902,1.78955,1.7896,663600000.0
2009-06-25 17:50:00,1.7896,1.7901,1.78955,1.78955,541600000.0
2009-06-25 17:51:00,1.7896,1.78985,1.7895,1.78955,530000000.0
2009-06-25 17:52:00,1.7896,1.79,1.78945,1.7896,491000000.0
2009-06-25 17:53:00,1.78955,1.78995,1.78945,1.7899,365400000.0
2009-06-25 17:54:00,1.7899,1.7903,1.7898,1.79,588200000.0
2009-06-25 17:55:00,1.78995,1.79015,1.78985,1.7901,436400000.0
2009-06-25 17:56:00,1.7901,1.7903,1.7897,1.7901,480800000.0
2009-06-25 17:57:00,1.79005,1.7903,1.78965,1.79005,557000000.0
2009-06-25 17:58:00,1.79005,1.79015,1.78985,1.79,353600000.0
2009-06-25 17:59:00,1.78995,1.79025,1.7894,1.7901,385800000.0
2009-06-25 18:00:00,1.7901,1.7905,1.78955,1.79045,591800000.0
2009-06-25 18:01:00,1.7903,1.79155,1.79025,1.79145,622400002.0
2009-06-25 18:02:00,1.7916,1.7923,1.79145,1.792,564600000.0
2009-06-25 18:03:00,1.792,1.79225,1.79165,1.79175,533600000.0
2009-06-25 18:04:00,1.792,1.79205,1.7911,1.7913,510600001.0
2009-06-25 18:05:00,1.79135,1.79135,1.79065,1.79065,441000000.0
2009-06-25 18:06:00,1.7908,1.79135,1.79065,1.79125,467200000.0
2009-06-25 18:07:00,1.7912,1.79165,1.7911,1.79135,497200000.0
2009-06-25 18:08:00,1.79145,1.79165,1.7913,1.79145,258000000.0
2009-06-25 18:09:00,1.79145,1.7922,1.7914,1.79205,279400000.0
2009-06-25 18:10:00,1.79205,1.7926,1.79205,1.79255,382600000.0
2009-06-25 18:11:00,1.79255,1.79285,1.79255,1.79275,239400000.0
2009-06-25 18:12:00,1.79275,1.7928,1.7923,1.79245,618800001.0
2009-06-25 18:13:00,1.79245,1.79295,1.79245,1.7928,258800000.0
2009-06-25 18:14:00,1.79285,1.79285,1.79255,1.79255,158200000.0
2009-06-25 18:15:00,1.79255,1.79325,1.7923,1.79255,541400001.0
2009-06-25 18:16:00,1.79255,1.79295,1.79225,1.79245,516000000.0
2009-06-25 18:17:00,1.79245,1.7925,1.79175,1.79245,426400000.0
2009-06-25 18:18:00,1.7924,1.79295,1.79235,1.7929,237000000.0
2009-06-25 18:19:00,1.7929,1.79315,1.79255,1.7926,342000000.0
2009-06-25 18:20:00,1.79255,1.7926,1.7922,1.7923,230800000.0
2009-06-25 18:21:00,1.7923,1.79235,1.79205,1.7922,217600000.0
2009-06-25 18:22:00,1.79215,1.7926,1.79205,1.7926,290400000.0
2009-06-25 18:23:00,1.7926,1.7926,1.7923,1.7923,310800000.0
2009-06-25 18:24:00,1.79235,1.7925,1.7921,1.79215,186000000.0
2009-06-25 18:25:00,1.79215,1.79225,1.7914,1.79195,455200000.0
2009-06-25 18:26:00,1.79195,1.79205,1.7918,1.79205,213200000.0
2009-06-25 18:27:00,1.79205,1.7928,1.79205,1.79255,319200000.0
2009-06-25 18:28:00,1.7925,1.79265,1.7923,1.79265,223800000.0
2009-06-25 18:29:00,1.79255,1.7926,1.7924,1.7925,68400000.0
2009-06-25 18:30:00,1.7925,1.7928,1.79225,1.7927,315600000.0
2009-06-25 18:31:00,1.7927,1.79335,1.7922,1.7926,395800000.0
2009-06-25 18:32:00,1.79255,1.7929,1.79235,1.7928,259400000.0
2009-06-25 18:33:00,1.79265,1.79285,1.7916,1.7919,288400000.0
2009-06-25 18:34:00,1.7918,1.7921,1.7915,1.79175,366800000.0
2009-06-25 18:35:00,1.79185,1.792,1.79095,1.7913,337800000.0
2009-06-25 18:36:00,1.7914,1.79145,1.79085,1.7913,481600000.0
2009-06-25 18:37:00,1.7913,1.79145,1.7908,1.7908,266000000.0
2009-06-25 18:38:00,1.79075,1.7909,1.79025,1.7907,314600000.0
2009-06-25 18:39:00,1.7907,1.7912,1.79055,1.7911,245800000.0
2009-06-25 18:40:00,1.7911,1.79115,1.7908,1.79105,192200000.0
2009-06-25 18:41:00,1.79115,1.7917,1.7911,1.7916,374800000.0
2009-06-25 18:42:00,1.7916,1.79215,1.7916,1.792,284000000.0
2009-06-25 18:43:00,1.792,1.79235,1.7917,1.7922,270200000.0
2009-06-25 18:44:00,1.7922,1.7922,1.79185,1.79195,189400000.0
2009-06-25 18:45:00,1.792,1.7923,1.7919,1.79205,342200000.0
2009-06-25 18:46:00,1.79225,1.7924,1.792,1.7923,304400000.0
2009-06-25 18:47:00,1.79225,1.79235,1.792,1.7921,167000000.0
2009-06-25 18:48:00,1.79205,1.7924,1.79205,1.7924,270600000.0
2009-06-25 18:49:00,1.7924,1.79305,1.7923,1.79295,267800000.0
2009-06-25 18:50:00,1.7923,1.79272,1.79203,1.79256,405800000.0
2009-06-25 18:51:00,1.79231,1.79246,1.79187,1.79218,401800000.0
2009-06-25 18:52:00,1.79214,1.79221,1.79169,1.792,392000000.0
2009-06-25 18:53:00,1.79192,1.79227,1.79135,1.79172,324000000.0
2009-06-25 18:54:00,1.79181,1.79181,1.79103,1.79129,403000000.0
2009-06-25 18:55:00,1.79112,1.79159,1.79092,1.79127,361800000.0
2009-06-25 18:56:00,1.79133,1.7918,1.79105,1.79124,488600000.0
2009-06-25 18:57:00,1.79133,1.79133,1.79039,1.79071,475400000.0
2009-06-25 18:58:00,1.79046,1.79066,1.78843,1.78869,474600000.0
2009-06-25 18:59:00,1.78865,1.78901,1.78836,1.78889,464600000.0
2009-06-25 19:00:00,1.78903,1.78983,1.7885,1.78983,436400000.0
2009-06-25 19:01:00,1.78986,1.79034,1.78913,1.7893,446600000.0
2009-06-25 19:02:00,1.78915,1.78984,1.78915,1.78984,303800000.0
2009-06-25 19:03:00,1.78981,1.79598,1.78981,1.79598,343200000.0
2009-06-25 19:04:00,1.79597,1.79612,1.79306,1.79387,251000000.0
2009-06-25 19:05:00,1.79343,1.79393,1.79211,1.79211,220600000.0
2009-06-25 19:06:00,1.7921,1.79262,1.79172,1.79251,455400000.0
2009-06-25 19:07:00,1.79275,1.79334,1.79207,1.79261,450000000.0
2009-06-25 19:08:00,1.79306,1.7936,1.7925,1.79285,279400000.0
2009-06-25 19:09:00,1.79259,1.79324,1.79222,1.79324,389400000.0
2009-06-25 19:10:00,1.79288,1.79324,1.79238,1.79315,361600000.0
2009-06-25 19:11:00,1.79302,1.79339,1.79249,1.79294,395200000.0
2009-06-25 19:12:00,1.79265,1.79298,1.79173,1.79187,280800000.0
2009-06-25 19:13:00,1.79185,1.79192,1.7909,1.7912,238000000.0
2009-06-25 19:14:00,1.79143,1.79152,1.79054,1.79112,301400000.0
2009-06-25 19:15:00,1.79155,1.79168,1.79099,1.7914,401800000.0
2009-06-25 19:16:00,1.79123,1.79147,1.79071,1.79084,245400000.0
2009-06-25 19:17:00,1.7908,1.79138,1.78994,1.79091,306400000.0
2009-06-25 19:18:00,1.79109,1.79284,1.79054,1.79124,271000000.0
2009-06-25 19:19:00,1.7913,1.79154,1.79066,1.79111,371600000.0
2009-06-25 19:20:00,1.79116,1.79162,1.79047,1.79069,280200000.0
2009-06-25 19:21:00,1.79058,1.79091,1.78956,1.79027,304400000.0
2009-06-25 19:22:00,1.79016,1.79043,1.78966,1.7899,367600000.0
2009-06-25 19:23:00,1.78991,1.79009,1.78943,1.79009,362200000.0
2009-06-25 19:24:00,1.79004,1.79056,1.78928,1.7894,216800000.0
2009-06-25 19:25:00,1.78948,1.78971,1.78869,1.7893,373000000.0
2009-06-25 19:26:00,1.7895,1.78967,1.78905,1.78965,296200000.0
2009-06-25 19:27:00,1.78965,1.79057,1.78937,1.79032,457000000.0
2009-06-25 19:28:00,1.79009,1.79045,1.78802,1.78915,465400000.0
2009-06-25 19:29:00,1.78929,1.78998,1.78854,1.78911,171000000.0
2009-06-25 19:30:00,1.78879,1.78909,1.7882,1.78878,355800000.0
2009-06-25 19:31:00,1.78893,1.78942,1.78862,1.78901,327200000.0
2009-06-25 19:32:00,1.78898,1.7895,1.78871,1.7895,318400000.0
2009-06-25 19:33:00,1.78923,1.7896,1.78887,1.78915,267200000.0
2009-06-25 19:34:00,1.78922,1.78974,1.78882,1.78974,337000000.0
2009-06-25 19:35:00,1.78935,1.79012,1.78935,1.79006,361400000.0
2009-06-25 19:36:00,1.78984,1.79002,1.78904,1.7898,294800000.0
2009-06-25 19:37:00,1.78967,1.78988,1.78934,1.78972,293400000.0
2009-06-25 19:38:00,1.78984,1.79024,1.78951,1.78995,348800000.0
2009-06-25 19:39:00,1.79001,1.79076,1.78966,1.79041,200200000.0
2009-06-25 19:40:00,1.79063,1.79073,1.79021,1.79053,275400000.0
2009-06-25 19:41:00,1.79068,1.7909,1.79025,1.7909,201000000.0
2009-06-25 19:42:00,1.7905,1.79117,1.79016,1.79103,207400000.0
2009-06-25 19:43:00,1.79082,1.79115,1.79008,1.79075,272400000.0
2009-06-25 19:44:00,1.79058,1.79112,1.79037,1.79066,313600000.0
2009-06-25 19:45:00,1.79077,1.79123,1.79038,1.79112,362600000.0
2009-06-25 19:46:00,1.79095,1.79099,1.78984,1.79019,277000000.0
2009-06-25 19:47:00,1.79018,1.79018,1.78921,1.78975,213400000.0
2009-06-25 19:48:00,1.78958,1.79003,1.78947,1.78957,307600000.0
2009-06-25 19:49:00,1.78957,1.79017,1.78957,1.78974,222000000.0
2009-06-25 19:50:00,1.78977,1.78992,1.78915,1.78937,386000000.0
2009-06-25 19:51:00,1.78957,1.78966,1.78903,1.78947,390600000.0
2009-06-25 19:52:00,1.78922,1.7898,1.7891,1.7896,368200000.0
2009-06-25 19:53:00,1.78977,1.78984,1.78918,1.78938,387200000.0
2009-06-25 19:54:00,1.7894,1.78967,1.78922,1.78925,474000000.0
2009-06-25 19:55:00,1.78943,1.78973,1.78921,1.78936,391000000.0
2009-06-25 19:56:00,1.78927,1.78939,1.78908,1.78932,274800000.0
2009-06-25 19:57:00,1.78944,1.78967,1.78932,1.78946,266600000.0
2009-06-25 19:58:00,1.78927,1.7897,1.78924,1.78949,384200000.0
2009-06-25 19:59:00,1.78942,1.78958,1.78866,1.78866,419200000.0
2009-06-25 20:00:00,1.78912,1.79061,1.78904,1.79046,332400000.0
2009-06-25 20:01:00,1.79074,1.79074,1.78998,1.79073,343600000.0
2009-06-25 20:02:00,1.7906,1.79066,1.79009,1.79052,285600000.0
2009-06-25 20:03:00,1.79037,1.79058,1.7899,1.79032,230600000.0
2009-06-25 20:04:00,1.79011,1.79087,1.79006,1.79009,216200000.0
2009-06-25 20:05:00,1.79021,1.79071,1.78991,1.79016,310200000.0
2009-06-25 20:06:00,1.79037,1.79059,1.78994,1.79019,316600000.0
2009-06-25 20:07:00,1.7903,1.79049,1.79,1.79038,298000000.0
2009-06-25 20:08:00,1.79002,1.79058,1.78982,1.79033,245800000.0
2009-06-25 20:09:00,1.79029,1.79048,1.78989,1.79047,277400000.0
2009-06-25 20:10:00,1.79011,1.79056,1.79007,1.79007,215200000.0
2009-06-25 20:11:00,1.79015,1.79051,1.78993,1.79031,309800000.0
2009-06-25 20:12:00,1.79021,1.79055,1.78998,1.79045,504800000.0
2009-06-25 20:13:00,1.79049,1.79088,1.79003,1.79069,157000000.0
2009-06-25 20:14:00,1.79044,1.79085,1.79017,1.79049,72200000.0
2009-06-25 20:15:00,1.7902,1.79068,1.78994,1.79042,148000000.0
2009-06-25 20:16:00,1.79024,1.79066,1.79015,1.79066,349200000.0
2009-06-25 20:17:00,1.79045,1.79066,1.79013,1.79041,153000000.0
2009-06-25 20:18:00,1.79032,1.79057,1.78994,1.79057,325200000.0
2009-06-25 20:19:00,1.79056,1.79069,1.79018,1.79069,144400000.0
2009-06-25 20:20:00,1.79053,1.79081,1.79014,1.79044,123200000.0
2009-06-25 20:21:00,1.79061,1.79085,1.79036,1.79085,173600000.0
2009-06-25 20:22:00,1.79043,1.79071,1.79028,1.7903,155400000.0
2009-06-25 20:23:00,1.79052,1.79069,1.79029,1.7905,236400000.0
2009-06-25 20:24:00,1.79035,1.79081,1.79008,1.79066,190200000.0
2009-06-25 20:25:00,1.79086,1.79092,1.79022,1.79083,355600000.0
2009-06-25 20:26:00,1.79047,1.79074,1.7902,1.79052,206200000.0
2009-06-25 20:27:00,1.79058,1.79073,1.78998,1.79041,278800000.0
2009-06-25 20:28:00,1.79039,1.79083,1.79013,1.79059,110400000.0
2009-06-25 20:29:00,1.79052,1.79089,1.78946,1.78981,95200000.0
2009-06-25 20:30:00,1.78953,1.79038,1.78909,1.79003,116600000.0
2009-06-25 20:31:00,1.79025,1.79029,1.78966,1.79003,135000000.0
2009-06-25 20:32:00,1.79034,1.7905,1.79004,1.79029,74100000.0
2009-06-25 20:33:00,1.79035,1.79062,1.79011,1.79017,110800000.0
2009-06-25 20:34:00,1.79037,1.79059,1.79003,1.79045,99200000.0
2009-06-25 20:35:00,1.7905,1.7905,1.78998,1.79026,51200000.0
2009-06-25 20:36:00,1.79007,1.79026,1.7899,1.79018,152800000.0
2009-06-25 20:37:00,1.79026,1.79029,1.78995,1.79017,35800000.0
2009-06-25 20:38:00,1.79004,1.79031,1.79002,1.7903,111800000.0
2009-06-25 20:39:00,1.79028,1.79042,1.78997,1.79042,150800000.0
2009-06-25 20:40:00,1.79022,1.79052,1.79002,1.79044,191400000.0
2009-06-25 20:41:00,1.79067,1.79099,1.7903,1.79074,133200000.0
2009-06-25 20:42:00,1.79055,1.7908,1.79005,1.79058,273800000.0
2009-06-25 20:43:00,1.79052,1.79057,1.79014,1.79042,76400000.0
2009-06-25 20:44:00,1.79008,1.79073,1.79008,1.79073,63600000.0
2009-06-25 20:45:00,1.79074,1.79075,1.79025,1.7905,198600000.0
2009-06-25 20:46:00,1.79043,1.79084,1.79027,1.79069,223200000.0
2009-06-25 20:47:00,1.79061,1.79074,1.79023,1.79034,164400000.0
2009-06-25 20:48:00,1.79044,1.79094,1.79024,1.79086,204800000.0
2009-06-25 20:49:00,1.79076,1.79083,1.79022,1.79044,73600000.0
2009-06-25 20:50:00,1.79032,1.79058,1.79008,1.79051,99000000.0
2009-06-25 20:51:00,1.7904,1.7906,1.7901,1.7901,48600000.0
2009-06-25 20:52:00,1.79043,1.79081,1.79014,1.79053,73600000.0
2009-06-25 20:53:00,1.79066,1.79096,1.79035,1.79063,148800000.0
2009-06-25 20:54:00,1.79076,1.79097,1.7902,1.79028,297200000.0
2009-06-25 20:55:00,1.79055,1.79083,1.79045,1.79067,276800000.0
2009-06-25 20:56:00,1.79054,1.79084,1.7904,1.7904,198800000.0
2009-06-25 20:57:00,1.79013,1.79077,1.79013,1.7906,25800000.0
2009-06-25 20:58:00,1.78992,1.79128,1.78992,1.79081,115400000.0
2009-06-25 20:59:00,1.79072,1.79142,1.79072,1.79132,99400000.0
2009-06-25 21:00:00,1.79135,1.79152,1.7911,1.79152,38600000.0
2009-06-25 21:01:00,1.79146,1.79146,1.79098,1.79117,44800000.0
2009-06-25 21:02:00,1.79133,1.79141,1.79098,1.79124,54000000.0
2009-06-25 21:03:00,1.79127,1.79143,1.79106,1.79107,32600000.0
2009-06-25 21:04:00,1.79095,1.79126,1.79073,1.79073,53200000.0
2009-06-25 21:05:00,1.79089,1.79164,1.79085,1.79164,56600000.0
2009-06-25 21:06:00,1.79155,1.79175,1.7912,1.79169,97600000.0
2009-06-25 21:07:00,1.79153,1.79176,1.79121,1.79176,31000000.0
2009-06-25 21:08:00,1.79158,1.79198,1.79158,1.79181,77000000.0
2009-06-25 21:09:00,1.79212,1.79212,1.79168,1.79193,73600000.0
2009-06-25 21:10:00,1.792,1.792,1.79148,1.79194,113200000.0
2009-06-25 21:11:00,1.79196,1.79218,1.7916,1.7916,53000000.0
2009-06-25 21:12:00,1.79139,1.79205,1.79139,1.79205,94600000.0
2009-06-25 21:13:00,1.79165,1.79201,1.79152,1.7917,87600000.0
2009-06-25 21:14:00,1.79177,1.79216,1.79147,1.79184,116800000.0
2009-06-25 21:15:00,1.79227,1.79227,1.79154,1.79166,133400000.0
2009-06-25 21:16:00,1.79188,1.79213,1.79166,1.79195,86200000.0
2009-06-25 21:17:00,1.79209,1.79222,1.79152,1.79152,74800000.0
2009-06-25 21:18:00,1.79147,1.7919,1.79127,1.79173,128600000.0
2009-06-25 21:19:00,1.7916,1.79182,1.79132,1.79154,99600000.0
2009-06-25 21:20:00,1.79147,1.79192,1.79147,1.79192,132000000.0
2009-06-25 21:21:00,1.79192,1.79206,1.79154,1.79195,69800000.0
2009-06-25 21:22:00,1.79169,1.79205,1.79161,1.79162,235600000.0
2009-06-25 21:23:00,1.79185,1.79235,1.79155,1.79202,75200000.0
2009-06-25 21:24:00,1.79184,1.79213,1.79152,1.79188,69600000.0
2009-06-25 21:25:00,1.79186,1.7923,1.79169,1.79187,126800000.0
2009-06-25 21:26:00,1.79245,1.79269,1.79194,1.79239,170000000.0
2009-06-25 21:27:00,1.7923,1.79245,1.79172,1.79193,209800000.0
2009-06-25 21:28:00,1.7918,1.79225,1.79175,1.79201,98400000.0
2009-06-25 21:29:00,1.7918,1.79215,1.79149,1.79161,212600000.0
2009-06-25 21:30:00,1.79177,1.79211,1.79159,1.79194,243600000.0
2009-06-25 21:31:00,1.79193,1.79218,1.79159,1.79193,215000000.0
2009-06-25 21:32:00,1.79212,1.79244,1.79183,1.79212,56400000.0
2009-06-25 21:33:00,1.79211,1.79211,1.79148,1.79178,199200000.0
2009-06-25 21:34:00,1.7919,1.79231,1.79171,1.79184,122000000.0
2009-06-25 21:35:00,1.79199,1.79216,1.79168,1.79191,134200000.0
2009-06-25 21:36:00,1.79195,1.79211,1.79178,1.79183,88800000.0
2009-06-25 21:37:00,1.79194,1.792,1.79129,1.79145,81400000.0
2009-06-25 21:38:00,1.79157,1.79178,1.79114,1.79147,62200000.0
2009-06-25 21:39:00,1.79162,1.79165,1.79094,1.79097,327000000.0
2009-06-25 21:40:00,1.79118,1.79188,1.79116,1.79118,135200000.0
2009-06-25 21:41:00,1.79118,1.79118,1.7907,1.79087,223000000.0
2009-06-25 21:42:00,1.79093,1.79131,1.79059,1.79124,237200000.0
2009-06-25 21:43:00,1.79114,1.79122,1.7907,1.79076,185000000.0
2009-06-25 21:44:00,1.79092,1.7914,1.79082,1.79116,231400000.0
2009-06-25 21:45:00,1.79115,1.79144,1.79097,1.79113,136400000.0
2009-06-25 21:46:00,1.79105,1.79109,1.79048,1.79087,141000000.0
2009-06-25 21:47:00,1.79091,1.79147,1.79075,1.79099,359400000.0
2009-06-25 21:48:00,1.79116,1.7917,1.79087,1.79113,144200000.0
2009-06-25 21:49:00,1.79107,1.79146,1.7909,1.79111,188200000.0
2009-06-25 21:50:00,1.79139,1.79158,1.79112,1.79122,179600000.0
2009-06-25 21:51:00,1.79143,1.79181,1.7911,1.79143,144600000.0
2009-06-25 21:52:00,1.79113,1.79159,1.79106,1.7914,203000000.0
2009-06-25 21:53:00,1.79136,1.7916,1.79108,1.7913,175200000.0
2009-06-25 21:54:00,1.79102,1.79134,1.79086,1.79115,174400000.0
2009-06-25 21:55:00,1.79127,1.79145,1.79082,1.7913,53600000.0
2009-06-25 21:56:00,1.79141,1.79141,1.79063,1.79075,115200000.0
2009-06-25 21:57:00,1.79017,1.7911,1.79017,1.79043,111000000.0
2009-06-25 21:58:00,1.79094,1.79142,1.79061,1.7914,215600000.0
2009-06-25 21:59:00,1.79147,1.79172,1.79094,1.79144,87000000.0
2009-06-25 22:00:00,1.7912,1.79164,1.79109,1.79158,170200000.0
2009-06-25 22:01:00,1.7916,1.79194,1.79135,1.79192,71400000.0
2009-06-25 22:02:00,1.79176,1.7918,1.7913,1.79157,153200000.0
2009-06-25 22:03:00,1.7914,1.7915,1.7903,1.79095,101800000.0
2009-06-25 22:04:00,1.79075,1.79103,1.79027,1.79057,146200000.0
2009-06-25 22:05:00,1.79074,1.79074,1.78978,1.78997,215600000.0
2009-06-25 22:06:00,1.79,1.79033,1.78971,1.79016,190000000.0
2009-06-25 22:07:00,1.78993,1.79033,1.78949,1.79033,202600000.0
2009-06-25 22:08:00,1.7903,1.79038,1.78965,1.79038,115000000.0
2009-06-25 22:09:00,1.79036,1.7907,1.79004,1.79035,190400000.0
2009-06-25 22:10:00,1.79026,1.79066,1.78972,1.79057,444200000.0
2009-06-25 22:11:00,1.79078,1.79095,1.79036,1.79051,397600000.0
2009-06-25 22:12:00,1.79053,1.79089,1.79016,1.79016,435300000.0
2009-06-25 22:13:00,1.79048,1.79078,1.79026,1.79063,150200000.0
2009-06-25 22:14:00,1.79069,1.79094,1.79035,1.79049,212200000.0
2009-06-25 22:15:00,1.79089,1.79089,1.79015,1.79054,84200000.0
2009-06-25 22:16:00,1.79054,1.79079,1.79034,1.79067,196400000.0
2009-06-25 22:17:00,1.79031,1.79086,1.79017,1.79049,121400000.0
2009-06-25 22:18:00,1.79042,1.7907,1.79031,1.79031,126600000.0
2009-06-25 22:19:00,1.79054,1.79054,1.79003,1.79034,189400000.0
2009-06-25 22:20:00,1.79049,1.79049,1.78906,1.78986,130400000.0
2009-06-25 22:21:00,1.78981,1.78981,1.7894,1.78955,116000000.0
2009-06-25 22:22:00,1.78948,1.7897,1.78922,1.7897,115800000.0
2009-06-25 22:23:00,1.78968,1.78991,1.78936,1.78975,366200000.0
2009-06-25 22:24:00,1.78964,1.78995,1.78964,1.78975,278000000.0
2009-06-25 22:25:00,1.78973,1.78996,1.78924,1.78983,276400000.0
2009-06-25 22:26:00,1.7898,1.79011,1.78907,1.78953,310600000.0
2009-06-25 22:27:00,1.78963,1.78999,1.78906,1.78989,344400000.0
2009-06-25 22:28:00,1.78984,1.78995,1.78951,1.78951,194000000.0
2009-06-25 22:29:00,1.78974,1.78995,1.78951,1.78958,267200000.0
2009-06-25 22:30:00,1.78978,1.78978,1.78933,1.78961,159200000.0
2009-06-25 22:31:00,1.78933,1.78974,1.78933,1.78954,219400000.0
2009-06-25 22:32:00,1.78959,1.78977,1.78924,1.78952,156600000.0
2009-06-25 22:33:00,1.78936,1.78948,1.78886,1.78942,199600000.0
2009-06-25 22:34:00,1.78945,1.79025,1.78939,1.78996,81000000.0
2009-06-25 22:35:00,1.78957,1.79041,1.78957,1.79032,200200000.0
2009-06-25 22:36:00,1.79028,1.79048,1.78986,1.79048,127400000.0
2009-06-25 22:37:00,1.79052,1.79074,1.79024,1.79072,90800000.0
2009-06-25 22:38:00,1.79067,1.79094,1.79056,1.79069,134400000.0
2009-06-25 22:39:00,1.79074,1.79076,1.79038,1.79038,141600000.0
2009-06-25 22:40:00,1.79072,1.79074,1.79029,1.79032,208600000.0
2009-06-25 22:41:00,1.79053,1.79061,1.79024,1.79039,168400000.0
2009-06-25 22:42:00,1.79037,1.79056,1.79018,1.79018,167400000.0
2009-06-25 22:43:00,1.79059,1.7907,1.79033,1.79055,233800000.0
2009-06-25 22:44:00,1.79051,1.79072,1.79027,1.79062,99800000.0
2009-06-25 22:45:00,1.7907,1.79073,1.79021,1.79067,287000000.0
2009-06-25 22:46:00,1.79061,1.79081,1.79023,1.7905,213400000.0
2009-06-25 22:47:00,1.79052,1.79083,1.79012,1.7907,147600000.0
2009-06-25 22:48:00,1.7906,1.79086,1.79048,1.79082,224000000.0
2009-06-25 22:49:00,1.79079,1.791,1.7906,1.79072,147600000.0
2009-06-25 22:50:00,1.79062,1.79069,1.79003,1.79051,283600000.0
2009-06-25 22:51:00,1.79067,1.79097,1.79048,1.79073,79600000.0
2009-06-25 22:52:00,1.79059,1.7909,1.79021,1.79065,146800000.0
2009-06-25 22:53:00,1.7907,1.79092,1.79054,1.79078,143800000.0
2009-06-25 22:54:00,1.7908,1.79084,1.79049,1.79077,43200000.0
2009-06-25 22:55:00,1.79068,1.79068,1.78978,1.79017,171200000.0
2009-06-25 22:56:00,1.79008,1.79031,1.78979,1.79025,111600000.0
2009-06-25 22:57:00,1.79005,1.79014,1.78971,1.78971,193600000.0
2009-06-25 22:58:00,1.78993,1.79029,1.78966,1.79013,209600000.0
2009-06-25 22:59:00,1.7902,1.79045,1.78962,1.79012,185400000.0
2009-06-25 23:00:00,1.7899,1.79076,1.78885,1.79042,177000000.0
2009-06-25 23:01:00,1.78908,1.7914,1.78908,1.79032,191000000.0
2009-06-25 23:02:00,1.7902,1.79132,1.78999,1.79032,148600000.0
2009-06-25 23:03:00,1.7908,1.79085,1.78897,1.7908,118400000.0
2009-06-25 23:04:00,1.79053,1.79102,1.78903,1.79102,139000000.0
2009-06-25 23:05:00,1.7912,1.7912,1.79073,1.79075,160200000.0
2009-06-25 23:06:00,1.79036,1.79111,1.79036,1.79074,81400000.0
2009-06-25 23:07:00,1.79052,1.79076,1.79052,1.79076,151600000.0
2009-06-25 23:08:00,1.79067,1.79078,1.7904,1.79078,227200000.0
2009-06-25 23:09:00,1.79051,1.79058,1.79025,1.79058,143600000.0
2009-06-25 23:10:00,1.79062,1.79077,1.79033,1.79077,194600000.0
2009-06-25 23:11:00,1.79053,1.79083,1.78956,1.79026,211200000.0
2009-06-25 23:12:00,1.79016,1.79038,1.78883,1.79013,335000000.0
2009-06-25 23:13:00,1.79012,1.79014,1.78972,1.78996,175200000.0
2009-06-25 23:14:00,1.79018,1.79018,1.78904,1.78954,209200000.0
2009-06-25 23:15:00,1.78954,1.79001,1.78866,1.7894,124000000.0
2009-06-25 23:16:00,1.78995,1.79011,1.78951,1.78959,221600000.0
2009-06-25 23:17:00,1.78842,1.78995,1.78842,1.78995,145800000.0
2009-06-25 23:18:00,1.79,1.79012,1.78979,1.79006,280800000.0
2009-06-25 23:19:00,1.78986,1.79002,1.78837,1.78978,406100000.0
2009-06-25 23:20:00,1.78992,1.7916,1.78972,1.79035,190600000.0
2009-06-25 23:21:00,1.78984,1.79121,1.78962,1.78998,282800000.0
2009-06-25 23:22:00,1.79026,1.79128,1.78995,1.78995,178400000.0
2009-06-25 23:23:00,1.79143,1.79143,1.79001,1.79001,281200000.0
2009-06-25 23:24:00,1.79138,1.79138,1.78974,1.7898,209200000.0
2009-06-25 23:25:00,1.78989,1.79032,1.78987,1.79032,217400000.0
2009-06-25 23:26:00,1.78991,1.79032,1.78983,1.78983,305100000.0
2009-06-25 23:27:00,1.78991,1.79014,1.7894,1.78971,295400000.0
2009-06-25 23:28:00,1.78965,1.79019,1.78927,1.78982,446400000.0
2009-06-25 23:29:00,1.7898,1.79008,1.78909,1.78947,261200000.0
2009-06-25 23:30:00,1.78939,1.78964,1.78882,1.78926,282600000.0
2009-06-25 23:31:00,1.7892,1.78936,1.78835,1.78914,229200000.0
2009-06-25 23:32:00,1.78904,1.7895,1.78889,1.7895,431800000.0
2009-06-25 23:33:00,1.78923,1.78955,1.78919,1.78947,418200000.0
2009-06-25 23:34:00,1.78963,1.78965,1.78953,1.78958,125200000.0
2009-06-25 23:35:00,1.78924,1.78944,1.7891,1.78944,134000000.0
2009-06-25 23:36:00,1.78919,1.78954,1.78919,1.78954,246200000.0
2009-06-25 23:37:00,1.78925,1.78943,1.78839,1.78876,167400000.0
2009-06-25 23:38:00,1.78896,1.78929,1.78853,1.78882,94400000.0
2009-06-25 23:39:00,1.78902,1.78938,1.7886,1.78879,301200000.0
2009-06-25 23:40:00,1.78909,1.78951,1.78899,1.78951,123200000.0
2009-06-25 23:41:00,1.78918,1.78941,1.78894,1.789,104800000.0
2009-06-25 23:42:00,1.78923,1.78962,1.78896,1.78962,137800000.0
2009-06-25 23:43:00,1.78963,1.7897,1.7895,1.78958,182600000.0
2009-06-25 23:44:00,1.7893,1.78953,1.7893,1.78947,93800000.0
2009-06-25 23:45:00,1.78942,1.78983,1.7894,1.78958,143200000.0
2009-06-25 23:46:00,1.78934,1.78995,1.78886,1.7899,196800000.0
2009-06-25 23:47:00,1.78944,1.78984,1.78886,1.7892,102200000.0
2009-06-25 23:48:00,1.78947,1.79001,1.7891,1.7898,199600000.0
2009-06-25 23:49:00,1.78978,1.79011,1.78889,1.78952,133600000.0
2009-06-25 23:50:00,1.78962,1.79015,1.78863,1.78939,349000000.0
2009-06-25 23:51:00,1.78908,1.79029,1.78885,1.78946,173200000.0
2009-06-25 23:52:00,1.78961,1.78967,1.78932,1.78967,160600000.0
2009-06-25 23:53:00,1.78968,1.78982,1.78951,1.78975,135200000.0
2009-06-25 23:54:00,1.78939,1.78957,1.78874,1.78874,228200000.0
2009-06-25 23:55:00,1.78949,1.78949,1.78886,1.78891,88800000.0
2009-06-25 23:56:00,1.78924,1.78943,1.78896,1.78938,221800000.0
2009-06-25 23:57:00,1.78933,1.78964,1.78899,1.78948,196000000.0
2009-06-25 23:58:00,1.78929,1.79019,1.78929,1.79017,19000000.0
2009-06-25 23:59:00,1.7901,1.79026,1.78971,1.78983,21800000.0
2009-06-26 00:00:00,1.78996,1.79019,1.78989,1.79,16800000.0
2009-06-26 00:01:00,1.78986,1.79025,1.78965,1.78993,90800000.0
2009-06-26 00:02:00,1.7902,1.79055,1.78986,1.79028,194000000.0
2009-06-26 00:03:00,1.79015,1.79032,1.78968,1.79005,166800000.0
2009-06-26 00:04:00,1.78969,1.79001,1.78905,1.78943,120600000.0
2009-06-26 00:05:00,1.78959,1.79001,1.78925,1.79001,242400000.0
2009-06-26 00:06:00,1.78984,1.79019,1.78945,1.78971,195600000.0
2009-06-26 00:07:00,1.78963,1.79008,1.78954,1.78954,370400000.0
2009-06-26 00:08:00,1.7898,1.78982,1.78903,1.78954,280400000.0
2009-06-26 00:09:00,1.78949,1.7899,1.78899,1.78956,316400000.0
2009-06-26 00:10:00,1.78972,1.78995,1.78926,1.78981,342600000.0
2009-06-26 00:11:00,1.78976,1.79009,1.78929,1.78967,543600000.0
2009-06-26 00:12:00,1.78961,1.79063,1.78946,1.78966,56400000.0
2009-06-26 00:13:00,1.78967,1.79026,1.7895,1.79001,89800000.0
2009-06-26 00:14:00,1.7899,1.79012,1.78967,1.78994,235600000.0
2009-06-26 00:15:00,1.79007,1.79062,1.78995,1.79062,161400000.0
2009-06-26 00:16:00,1.79009,1.7903,1.78989,1.7903,342800000.0
2009-06-26 00:17:00,1.79029,1.79035,1.78991,1.79005,195400000.0
2009-06-26 00:18:00,1.79005,1.79021,1.78986,1.7901,125800000.0
2009-06-26 00:19:00,1.79013,1.79053,1.79007,1.79053,324800000.0
2009-06-26 00:20:00,1.79001,1.79031,1.78986,1.79005,218000000.0
2009-06-26 00:21:00,1.7902,1.7903,1.79005,1.79009,202200000.0
2009-06-26 00:22:00,1.79012,1.79037,1.78995,1.79032,231600000.0
2009-06-26 00:23:00,1.79021,1.79025,1.79016,1.79025,70000000.0
2009-06-26 00:24:00,1.79033,1.79056,1.78995,1.79025,71200000.0
2009-06-26 00:25:00,1.79029,1.79029,1.78985,1.79006,89600000.0
2009-06-26 00:26:00,1.79014,1.79023,1.78992,1.79,68000000.0
2009-06-26 00:27:00,1.79015,1.79018,1.79015,1.79018,9800000.0
2009-06-26 00:28:00,1.7905,1.7912,1.79013,1.79097,187400000.0
2009-06-26 00:29:00,1.79097,1.79151,1.79096,1.79134,260000000.0
2009-06-26 00:30:00,1.79173,1.79251,1.79114,1.7914,157800000.0
2009-06-26 00:31:00,1.79093,1.79148,1.79093,1.79144,124600000.0
2009-06-26 00:32:00,1.79146,1.7916,1.79098,1.79098,63600000.0
2009-06-26 00:33:00,1.79074,1.79138,1.79074,1.79109,75800000.0
2009-06-26 00:34:00,1.79134,1.79134,1.79085,1.79126,109400000.0
2009-06-26 00:35:00,1.79096,1.79149,1.79089,1.7912,193600000.0
2009-06-26 00:36:00,1.79102,1.79162,1.79085,1.79162,205400000.0
2009-06-26 00:37:00,1.79112,1.79126,1.79066,1.79124,219800000.0
2009-06-26 00:38:00,1.7912,1.79122,1.7906,1.7906,223600000.0
2009-06-26 00:39:00,1.79133,1.79166,1.79064,1.79146,108400000.0
2009-06-26 00:40:00,1.79129,1.79158,1.79079,1.79125,251700000.0
2009-06-26 00:41:00,1.79151,1.79177,1.79065,1.7914,93600000.0
2009-06-26 00:42:00,1.79148,1.7917,1.79074,1.79074,31600000.0
2009-06-26 00:43:00,1.79167,1.79194,1.79091,1.79146,213200000.0
2009-06-26 00:44:00,1.79167,1.79167,1.79091,1.79122,41400000.0
2009-06-26 00:45:00,1.79107,1.79127,1.79048,1.791,106200000.0
2009-06-26 00:46:00,1.79046,1.79106,1.79014,1.79051,57400000.0
2009-06-26 00:47:00,1.79117,1.79117,1.79016,1.79081,74800000.0
2009-06-26 00:48:00,1.79077,1.79088,1.79048,1.79073,139000000.0
2009-06-26 00:49:00,1.7907,1.791,1.79016,1.79047,212800000.0
2009-06-26 00:50:00,1.79075,1.79135,1.79066,1.7909,162400000.0
2009-06-26 00:51:00,1.79151,1.79157,1.79098,1.79131,200900000.0
2009-06-26 00:52:00,1.79167,1.79183,1.79087,1.7915,240800000.0
2009-06-26 00:53:00,1.79129,1.79163,1.79084,1.79136,238200000.0
2009-06-26 00:54:00,1.7914,1.79148,1.79062,1.79094,192200000.0
2009-06-26 00:55:00,1.79124,1.79139,1.79084,1.79128,144200000.0
2009-06-26 00:56:00,1.79116,1.79129,1.79078,1.79078,103000000.0
2009-06-26 00:57:00,1.79107,1.79129,1.79052,1.79095,208000000.0
2009-06-26 00:58:00,1.79107,1.7916,1.79089,1.79105,173400000.0
2009-06-26 00:59:00,1.79099,1.79115,1.79059,1.79059,298200000.0
2009-06-26 01:00:00,1.79083,1.79125,1.79037,1.79091,179000000.0
2009-06-26 01:01:00,1.79084,1.79118,1.79042,1.79092,233600000.0
2009-06-26 01:02:00,1.79062,1.79101,1.79041,1.79056,229400000.0
2009-06-26 01:03:00,1.79077,1.79092,1.79024,1.7905,169400000.0
2009-06-26 01:04:00,1.79077,1.79089,1.7903,1.79045,313200000.0
2009-06-26 01:05:00,1.79072,1.79107,1.79041,1.7907,215000000.0
2009-06-26 01:06:00,1.79093,1.79093,1.79031,1.79084,81800000.0
2009-06-26 01:07:00,1.79089,1.79094,1.79042,1.79062,66600000.0
2009-06-26 01:08:00,1.79079,1.79104,1.7905,1.79054,189600000.0
2009-06-26 01:09:00,1.79066,1.79081,1.79049,1.79081,21800000.0
2009-06-26 01:10:00,1.79066,1.79077,1.79026,1.79043,46400000.0
2009-06-26 01:11:00,1.79017,1.7904,1.79001,1.79009,24600000.0
2009-06-26 01:12:00,1.79065,1.79097,1.79004,1.7908,53800000.0
2009-06-26 01:13:00,1.7909,1.7909,1.79039,1.79039,202600000.0
2009-06-26 01:14:00,1.79042,1.79078,1.79041,1.79069,115800000.0
2009-06-26 01:15:00,1.79037,1.79057,1.78999,1.79014,230200000.0
2009-06-26 01:16:00,1.79045,1.79093,1.7901,1.79051,87600000.0
2009-06-26 01:17:00,1.7901,1.79069,1.78988,1.79043,205000000.0
2009-06-26 01:18:00,1.79052,1.79094,1.79015,1.79058,146600000.0
2009-06-26 01:19:00,1.79041,1.7907,1.79013,1.79035,255800000.0
2009-06-26 01:20:00,1.79025,1.79055,1.79,1.7903,210800000.0
2009-06-26 01:21:00,1.79043,1.79081,1.79008,1.79008,128800000.0
2009-06-26 01:22:00,1.7903,1.79073,1.78996,1.79073,150000000.0
2009-06-26 01:23:00,1.79044,1.79074,1.79031,1.79071,277800000.0
2009-06-26 01:24:00,1.79057,1.79081,1.79016,1.79062,121000000.0
2009-06-26 01:25:00,1.79037,1.79065,1.79018,1.79031,272000000.0
2009-06-26 01:26:00,1.79031,1.79061,1.79009,1.79028,232400000.0
2009-06-26 01:27:00,1.7903,1.79074,1.79008,1.7904,115400000.0
2009-06-26 01:28:00,1.79054,1.79073,1.79024,1.79054,159000000.0
2009-06-26 01:29:00,1.7906,1.79067,1.78996,1.79016,155400000.0
2009-06-26 01:30:00,1.79036,1.79079,1.78993,1.79069,179600000.0
2009-06-26 01:31:00,1.79073,1.79075,1.79019,1.79064,240600000.0
2009-06-26 01:32:00,1.79065,1.79087,1.79007,1.79053,221200000.0
2009-06-26 01:33:00,1.79073,1.7911,1.79021,1.7911,191400000.0
2009-06-26 01:34:00,1.79065,1.79121,1.79029,1.7906,180600000.0
2009-06-26 01:35:00,1.79082,1.79101,1.79013,1.79043,140600000.0
2009-06-26 01:36:00,1.79075,1.79105,1.79038,1.79079,72800000.0
2009-06-26 01:37:00,1.79091,1.79107,1.79012,1.79059,199000000.0
2009-06-26 01:38:00,1.79067,1.79095,1.79034,1.79091,171200000.0
2009-06-26 01:39:00,1.79093,1.79123,1.79054,1.79081,231200000.0
2009-06-26 01:40:00,1.79125,1.79333,1.79125,1.79304,137000000.0
2009-06-26 01:41:00,1.79329,1.79329,1.79241,1.79304,110000000.0
2009-06-26 01:42:00,1.79269,1.79292,1.79205,1.79264,136200000.0
2009-06-26 01:43:00,1.79248,1.79285,1.79205,1.79245,145800000.0
2009-06-26 01:44:00,1.7924,1.79308,1.79205,1.79252,75000000.0
2009-06-26 01:45:00,1.79228,1.79243,1.79172,1.7923,225600000.0
2009-06-26 01:46:00,1.79159,1.79218,1.79141,1.79182,49400000.0
2009-06-26 01:47:00,1.79134,1.79217,1.79097,1.79165,71600000.0
2009-06-26 01:48:00,1.79151,1.79208,1.7909,1.79208,140000000.0
2009-06-26 01:49:00,1.79177,1.79203,1.79111,1.7915,181200000.0
2009-06-26 01:50:00,1.79176,1.79213,1.79147,1.7918,452400000.0
2009-06-26 01:51:00,1.79186,1.79277,1.79165,1.79267,358600000.0
2009-06-26 01:52:00,1.79282,1.79284,1.79238,1.79238,329600000.0
2009-06-26 01:53:00,1.79273,1.79305,1.79245,1.79274,247000000.0
2009-06-26 01:54:00,1.79253,1.79293,1.79249,1.79276,230200000.0
2009-06-26 01:55:00,1.7928,1.79303,1.7923,1.7923,103200000.0
2009-06-26 01:56:00,1.79283,1.79293,1.79252,1.79292,168600000.0
2009-06-26 01:57:00,1.79274,1.793,1.79231,1.79246,155800000.0
2009-06-26 01:58:00,1.79241,1.79276,1.79199,1.79261,199000000.0
2009-06-26 01:59:00,1.79282,1.79286,1.79275,1.79275,106000000.0
2009-06-26 02:00:00,1.7928,1.7929,1.7927,1.7927,106000000.0
2009-06-26 02:01:00,1.79266,1.79301,1.79231,1.7927,106000000.0
2009-06-26 02:02:00,1.79269,1.79291,1.79233,1.79281,45600000.0
2009-06-26 02:03:00,1.79283,1.79308,1.7926,1.7926,150600000.0
2009-06-26 02:04:00,1.79274,1.79301,1.79256,1.79295,52200000.0
2009-06-26 02:05:00,1.79282,1.7933,1.79268,1.79277,46800000.0
2009-06-26 02:06:00,1.79297,1.79306,1.79249,1.79302,263800000.0
2009-06-26 02:07:00,1.79276,1.79287,1.79225,1.79252,225800000.0
2009-06-26 02:08:00,1.79259,1.79276,1.79233,1.79256,239800000.0
2009-06-26 02:09:00,1.79262,1.79319,1.79208,1.79285,216400000.0
2009-06-26 02:10:00,1.79265,1.79312,1.79235,1.79307,187600000.0
2009-06-26 02:11:00,1.79316,1.79338,1.79272,1.79315,254200000.0
2009-06-26 02:12:00,1.79302,1.79327,1.7922,1.79249,192200000.0
2009-06-26 02:13:00,1.7924,1.79299,1.79191,1.79213,246000000.0
2009-06-26 02:14:00,1.79272,1.79272,1.79202,1.79232,133800000.0
2009-06-26 02:15:00,1.79231,1.79259,1.79204,1.79252,79000000.0
2009-06-26 02:16:00,1.79293,1.79293,1.79207,1.79236,66800000.0
2009-06-26 02:17:00,1.79213,1.79278,1.79204,1.79256,37400000.0
2009-06-26 02:18:00,1.79275,1.79275,1.79217,1.79241,24800000.0
2009-06-26 02:19:00,1.79235,1.79251,1.7915,1.79152,23400000.0
2009-06-26 02:20:00,1.79182,1.79255,1.79146,1.79209,176600000.0
2009-06-26 02:21:00,1.79193,1.79227,1.79119,1.79204,40400000.0
2009-06-26 02:22:00,1.79199,1.79274,1.79158,1.79259,202400000.0
2009-06-26 02:23:00,1.79255,1.79266,1.79197,1.79213,144000000.0
2009-06-26 02:24:00,1.7922,1.79237,1.7919,1.79214,48000000.0
2009-06-26 02:25:00,1.79189,1.79207,1.79138,1.79207,30600000.0
2009-06-26 02:26:00,1.79206,1.79231,1.79108,1.79231,68600000.0
2009-06-26 02:27:00,1.79202,1.79266,1.79202,1.79229,105800000.0
2009-06-26 02:28:00,1.79254,1.7926,1.79197,1.79234,59400000.0
2009-06-26 02:29:00,1.79229,1.79268,1.79203,1.79216,34200000.0
2009-06-26 02:30:00,1.79209,1.7922,1.79191,1.79219,26400000.0
2009-06-26 02:31:00,1.79234,1.79272,1.79206,1.79268,62000000.0
2009-06-26 02:32:00,1.79274,1.79308,1.79247,1.79288,66600000.0
2009-06-26 02:33:00,1.79287,1.79305,1.7923,1.7923,102600000.0
2009-06-26 02:34:00,1.79275,1.79308,1.79247,1.79308,71400000.0
2009-06-26 02:35:00,1.79309,1.79312,1.79257,1.79298,54000000.0
2009-06-26 02:36:00,1.79262,1.79278,1.79242,1.79261,36000000.0
2009-06-26 02:37:00,1.79237,1.79266,1.79219,1.79223,34400000.0
2009-06-26 02:38:00,1.79239,1.79272,1.79213,1.79213,30800000.0
2009-06-26 02:39:00,1.79224,1.79292,1.7922,1.79258,67600000.0
2009-06-26 02:40:00,1.79214,1.79256,1.79199,1.79241,53600000.0
2009-06-26 02:41:00,1.79232,1.79255,1.79175,1.79238,174600000.0
2009-06-26 02:42:00,1.79211,1.79236,1.79182,1.7923,127800000.0
2009-06-26 02:43:00,1.79222,1.7924,1.79198,1.79232,59400000.0
2009-06-26 02:44:00,1.79225,1.79244,1.79175,1.79228,84600000.0
2009-06-26 02:45:00,1.79214,1.79242,1.79175,1.79192,163400001.0
2009-06-26 02:46:00,1.79186,1.79209,1.7917,1.7919,83200000.0
2009-06-26 02:47:00,1.79205,1.79222,1.79186,1.79196,50400000.0
2009-06-26 02:48:00,1.79196,1.7924,1.79184,1.79209,165200000.0
2009-06-26 02:49:00,1.79217,1.79239,1.79195,1.79204,105600000.0
2009-06-26 02:50:00,1.79205,1.79214,1.79171,1.7921,35600000.0
2009-06-26 02:51:00,1.79224,1.79227,1.79178,1.79181,36200000.0
2009-06-26 02:52:00,1.7915,1.79206,1.79144,1.79177,31800000.0
2009-06-26 02:53:00,1.79201,1.7922,1.79174,1.79212,71600000.0
2009-06-26 02:54:00,1.79186,1.79204,1.79139,1.79172,49400000.0
2009-06-26 02:55:00,1.79183,1.79193,1.79113,1.79176,64600000.0
2009-06-26 02:56:00,1.79158,1.79211,1.7907,1.79153,90000000.0
2009-06-26 02:57:00,1.79174,1.79202,1.79147,1.79202,75400000.0
2009-06-26 02:58:00,1.79192,1.79223,1.79128,1.79128,104600000.0
2009-06-26 02:59:00,1.79155,1.7917,1.79097,1.79159,79800000.0
2009-06-26 03:00:00,1.79124,1.79158,1.791,1.79103,212000000.0
2009-06-26 03:01:00,1.79136,1.79162,1.7911,1.79162,43400000.0
2009-06-26 03:02:00,1.79155,1.79166,1.79138,1.7914,34800000.0
2009-06-26 03:03:00,1.79131,1.79155,1.79125,1.79146,31800000.0
2009-06-26 03:04:00,1.79132,1.79213,1.79116,1.79156,77600000.0
2009-06-26 03:05:00,1.7915,1.79215,1.79139,1.79212,24200000.0
2009-06-26 03:06:00,1.79204,1.79204,1.79132,1.79181,22600000.0
2009-06-26 03:07:00,1.79171,1.79206,1.79146,1.79187,73200000.0
2009-06-26 03:08:00,1.79147,1.79201,1.79136,1.79198,56000000.0
2009-06-26 03:09:00,1.79195,1.7923,1.79143,1.79164,55600000.0
2009-06-26 03:10:00,1.79155,1.79174,1.79109,1.79152,128400000.0
2009-06-26 03:11:00,1.79162,1.79233,1.79121,1.79218,273400000.0
2009-06-26 03:12:00,1.79192,1.79222,1.79145,1.79187,112800000.0
2009-06-26 03:13:00,1.79189,1.79199,1.7915,1.79174,56200000.0
2009-06-26 03:14:00,1.7915,1.79196,1.79145,1.79174,259400000.0
2009-06-26 03:15:00,1.79183,1.79236,1.79156,1.79172,46000000.0
2009-06-26 03:16:00,1.79154,1.7919,1.79143,1.79187,27400000.0
2009-06-26 03:17:00,1.79179,1.79191,1.79134,1.79182,78200000.0
2009-06-26 03:18:00,1.79173,1.7921,1.79139,1.7921,25200000.0
2009-06-26 03:19:00,1.79211,1.79223,1.79184,1.79188,20600000.0
2009-06-26 03:20:00,1.7918,1.79195,1.79132,1.79195,64800000.0
2009-06-26 03:21:00,1.79215,1.79236,1.79157,1.792,33200000.0
2009-06-26 03:22:00,1.79195,1.79235,1.79184,1.79217,47800000.0
2009-06-26 03:23:00,1.79214,1.79226,1.79173,1.79191,98600000.0
2009-06-26 03:24:00,1.79207,1.79236,1.79197,1.79236,143000000.0
2009-06-26 03:25:00,1.79215,1.79225,1.79153,1.79208,46000000.0
2009-06-26 03:26:00,1.79208,1.7923,1.7917,1.79222,121400000.0
2009-06-26 03:27:00,1.79215,1.79242,1.79144,1.79178,82600000.0
2009-06-26 03:28:00,1.79148,1.79175,1.79113,1.79146,67200000.0
2009-06-26 03:29:00,1.79102,1.79118,1.79061,1.79063,42600000.0
2009-06-26 03:30:00,1.79054,1.79068,1.78939,1.78977,33000000.0
2009-06-26 03:31:00,1.79006,1.79021,1.78913,1.78972,133600000.0
2009-06-26 03:32:00,1.78995,1.78996,1.78942,1.78996,82000000.0
2009-06-26 03:33:00,1.78987,1.79033,1.78959,1.78981,72400000.0
2009-06-26 03:34:00,1.78956,1.79015,1.7895,1.7901,23400000.0
2009-06-26 03:35:00,1.79002,1.79049,1.78982,1.78987,30800000.0
2009-06-26 03:36:00,1.79065,1.79078,1.79019,1.79046,56200000.0
2009-06-26 03:37:00,1.79039,1.79082,1.79024,1.79037,40400000.0
2009-06-26 03:38:00,1.79013,1.79081,1.79013,1.79059,64400000.0
2009-06-26 03:39:00,1.79066,1.7908,1.79035,1.79039,28000000.0
2009-06-26 03:40:00,1.79054,1.79061,1.78985,1.79052,63000000.0
2009-06-26 03:41:00,1.79079,1.79087,1.79005,1.79027,41800000.0
2009-06-26 03:42:00,1.79053,1.79076,1.79027,1.79062,27000000.0
2009-06-26 03:43:00,1.79052,1.79085,1.79015,1.79057,40800000.0
2009-06-26 03:44:00,1.79085,1.79085,1.78998,1.79037,47400000.0
2009-06-26 03:45:00,1.79062,1.79066,1.79,1.79026,34200000.0
2009-06-26 03:46:00,1.79076,1.79091,1.79036,1.79058,43400000.0
2009-06-26 03:47:00,1.79047,1.79047,1.79,1.79047,29200000.0
2009-06-26 03:48:00,1.79062,1.79074,1.79024,1.79024,31800000.0
2009-06-26 03:49:00,1.79053,1.79069,1.79006,1.79039,92200000.0
2009-06-26 03:50:00,1.7903,1.79086,1.79022,1.79063,46200000.0
2009-06-26 03:51:00,1.79046,1.79064,1.79023,1.79063,35400000.0
2009-06-26 03:52:00,1.79064,1.7914,1.79043,1.7914,38000000.0
2009-06-26 03:53:00,1.79091,1.79128,1.79069,1.79103,31000000.0
2009-06-26 03:54:00,1.79089,1.79116,1.79066,1.79096,35800000.0
2009-06-26 03:55:00,1.79108,1.79109,1.79057,1.79067,21200000.0
2009-06-26 03:56:00,1.79095,1.79114,1.79049,1.7906,47400000.0
2009-06-26 03:57:00,1.79099,1.791,1.79059,1.79082,66400000.0
2009-06-26 03:58:00,1.79106,1.7912,1.79073,1.79073,26800000.0
2009-06-26 03:59:00,1.79118,1.79126,1.79061,1.79103,86000000.0
2009-06-26 04:00:00,1.79143,1.79151,1.79103,1.79133,34200000.0
2009-06-26 04:01:00,1.79158,1.79175,1.79133,1.79144,38000000.0
2009-06-26 04:02:00,1.79118,1.79175,1.79118,1.79175,28600000.0
2009-06-26 04:03:00,1.79165,1.79184,1.79134,1.7916,26800000.0
2009-06-26 04:04:00,1.79177,1.79188,1.79154,1.79183,41600000.0
2009-06-26 04:05:00,1.79189,1.79215,1.79164,1.79203,44200000.0
2009-06-26 04:06:00,1.79199,1.792,1.79149,1.79187,35000000.0
2009-06-26 04:07:00,1.79196,1.79218,1.79169,1.79218,40800000.0
2009-06-26 04:08:00,1.79189,1.79198,1.79151,1.79165,50400000.0
2009-06-26 04:09:00,1.79171,1.79214,1.79153,1.79202,24800000.0
2009-06-26 04:10:00,1.79205,1.79205,1.79172,1.79172,31600000.0
2009-06-26 04:11:00,1.79166,1.79185,1.79141,1.79185,40000000.0
2009-06-26 04:12:00,1.79154,1.79172,1.79142,1.79171,26400000.0
2009-06-26 04:13:00,1.79167,1.79167,1.79121,1.7915,15000000.0
2009-06-26 04:14:00,1.79154,1.7918,1.79125,1.7918,33800000.0
2009-06-26 04:15:00,1.79182,1.79183,1.79147,1.79172,24200000.0
2009-06-26 04:16:00,1.79174,1.79218,1.7915,1.79218,21000000.0
2009-06-26 04:17:00,1.79184,1.79188,1.7915,1.79165,47000000.0
2009-06-26 04:18:00,1.79171,1.79193,1.79144,1.7919,98800000.0
2009-06-26 04:19:00,1.79194,1.79194,1.79146,1.79165,28800000.0
2009-06-26 04:20:00,1.79188,1.792,1.79158,1.7919,38000000.0
2009-06-26 04:21:00,1.79181,1.79181,1.79133,1.79175,88400000.0
2009-06-26 04:22:00,1.79161,1.79187,1.79135,1.79163,34200000.0
2009-06-26 04:23:00,1.79192,1.79196,1.79166,1.79172,37200000.0
2009-06-26 04:24:00,1.79183,1.79191,1.79155,1.79174,46400000.0
2009-06-26 04:25:00,1.79171,1.7919,1.79144,1.79159,33400000.0
2009-06-26 04:26:00,1.79169,1.79169,1.79122,1.79129,30400000.0
2009-06-26 04:27:00,1.79127,1.79147,1.791,1.79139,30600000.0
2009-06-26 04:28:00,1.7915,1.79172,1.791,1.79157,41000000.0
2009-06-26 04:29:00,1.79149,1.79186,1.79128,1.7917,58800000.0
2009-06-26 04:30:00,1.79174,1.79181,1.79099,1.79138,47400000.0
2009-06-26 04:31:00,1.79129,1.79162,1.79088,1.79122,52600000.0
2009-06-26 04:32:00,1.79136,1.79145,1.79079,1.79134,57200000.0
2009-06-26 04:33:00,1.79124,1.79179,1.79124,1.79135,45600000.0
2009-06-26 04:34:00,1.79147,1.79163,1.79119,1.79132,48800000.0
2009-06-26 04:35:00,1.79147,1.79151,1.79098,1.79141,47800000.0
2009-06-26 04:36:00,1.79133,1.7916,1.79086,1.7913,70600000.0
2009-06-26 04:37:00,1.79144,1.79147,1.79102,1.79133,79200000.0
2009-06-26 04:38:00,1.79147,1.79147,1.7908,1.79118,30000000.0
2009-06-26 04:39:00,1.79088,1.79117,1.7908,1.791,35400000.0
2009-06-26 04:40:00,1.79078,1.79104,1.79052,1.79069,42600000.0
2009-06-26 04:41:00,1.79063,1.79087,1.79046,1.79071,24800000.0
2009-06-26 04:42:00,1.79072,1.791,1.7904,1.7907,51000000.0
2009-06-26 04:43:00,1.79079,1.7911,1.79039,1.79083,42000000.0
2009-06-26 04:44:00,1.79075,1.79111,1.79032,1.79062,86600000.0
2009-06-26 04:45:00,1.79078,1.79086,1.79022,1.79054,52000000.0
2009-06-26 04:46:00,1.79071,1.79083,1.79047,1.79058,88200000.0
2009-06-26 04:47:00,1.79072,1.79122,1.7906,1.79122,31400000.0
2009-06-26 04:48:00,1.7908,1.7911,1.79069,1.79108,31400000.0
2009-06-26 04:49:00,1.79146,1.79149,1.79073,1.79125,26200000.0
2009-06-26 04:50:00,1.79142,1.79168,1.79109,1.79167,23600000.0
2009-06-26 04:51:00,1.7917,1.79203,1.79145,1.79173,96200000.0
2009-06-26 04:52:00,1.79158,1.79198,1.79132,1.79165,104000000.0
2009-06-26 04:53:00,1.79149,1.79186,1.7914,1.79165,41200000.0
2009-06-26 04:54:00,1.79171,1.79191,1.79158,1.79166,29600000.0
2009-06-26 04:55:00,1.79164,1.79186,1.79125,1.79154,135200000.0
2009-06-26 04:56:00,1.79151,1.7918,1.79121,1.79154,49400000.0
2009-06-26 04:57:00,1.79181,1.79185,1.79139,1.79185,28800000.0
2009-06-26 04:58:00,1.79178,1.79208,1.79143,1.79186,21000000.0
2009-06-26 04:59:00,1.79168,1.79224,1.7915,1.79218,53000000.0
2009-06-26 05:00:00,1.79173,1.79205,1.79137,1.79205,57200000.0
2009-06-26 05:01:00,1.79183,1.79199,1.79144,1.79173,78400001.0
2009-06-26 05:02:00,1.79163,1.79271,1.7915,1.79222,27400000.0
2009-06-26 05:03:00,1.7919,1.79218,1.79162,1.79162,48000000.0
2009-06-26 05:04:00,1.79193,1.79249,1.7918,1.7923,79600000.0
2009-06-26 05:05:00,1.79236,1.79262,1.79186,1.79186,88000000.0
2009-06-26 05:06:00,1.79211,1.7922,1.79185,1.79197,206600000.0
2009-06-26 05:07:00,1.79246,1.7925,1.79175,1.79194,32400000.0
2009-06-26 05:08:00,1.79203,1.79234,1.79174,1.79201,36000000.0
2009-06-26 05:09:00,1.79159,1.79229,1.79159,1.792,98800000.0
2009-06-26 05:10:00,1.79212,1.79245,1.79182,1.79229,200200000.0
2009-06-26 05:11:00,1.79224,1.79253,1.79188,1.79218,151600000.0
2009-06-26 05:12:00,1.7922,1.79253,1.79202,1.79253,33800000.0
2009-06-26 05:13:00,1.79215,1.79249,1.79204,1.79225,147000000.0
2009-06-26 05:14:00,1.79264,1.79264,1.79223,1.79227,127800000.0
2009-06-26 05:15:00,1.79226,1.79254,1.79182,1.79218,138000000.0
2009-06-26 05:16:00,1.79229,1.79229,1.79181,1.79209,42800000.0
2009-06-26 05:17:00,1.79199,1.7926,1.79189,1.79227,33400000.0
2009-06-26 05:18:00,1.79197,1.79227,1.79168,1.79185,49600000.0
2009-06-26 05:19:00,1.79188,1.79257,1.79187,1.79221,132800000.0
2009-06-26 05:20:00,1.79232,1.79232,1.79173,1.79215,28400000.0
2009-06-26 05:21:00,1.7918,1.79239,1.79163,1.79206,88800000.0
2009-06-26 05:22:00,1.7917,1.79226,1.79168,1.79205,31000000.0
2009-06-26 05:23:00,1.79201,1.79225,1.79174,1.79225,38400000.0
2009-06-26 05:24:00,1.79175,1.79237,1.79175,1.79211,70400000.0
2009-06-26 05:25:00,1.79222,1.79269,1.79207,1.79237,141800000.0
2009-06-26 05:26:00,1.79238,1.79266,1.79196,1.79245,183600000.0
2009-06-26 05:27:00,1.7925,1.79276,1.79195,1.79225,241000000.0
2009-06-26 05:28:00,1.79261,1.79295,1.79206,1.79238,155600000.0
2009-06-26 05:29:00,1.79256,1.79258,1.79168,1.79245,84600000.0
2009-06-26 05:30:00,1.79261,1.79279,1.79188,1.7925,49200000.0
2009-06-26 05:31:00,1.79253,1.79253,1.79218,1.79245,28200000.0
2009-06-26 05:32:00,1.79247,1.79278,1.79207,1.79249,55600000.0
2009-06-26 05:33:00,1.79264,1.79264,1.7919,1.79219,52200000.0
2009-06-26 05:34:00,1.79217,1.79234,1.79198,1.7923,72400000.0
2009-06-26 05:35:00,1.79217,1.7923,1.79181,1.79215,69200000.0
2009-06-26 05:36:00,1.7924,1.79256,1.79215,1.79215,32600000.0
2009-06-26 05:37:00,1.7926,1.79267,1.79217,1.79247,104400000.0
2009-06-26 05:38:00,1.79189,1.79248,1.79184,1.79237,103000000.0
2009-06-26 05:39:00,1.79213,1.79268,1.79189,1.79218,27000000.0
2009-06-26 05:40:00,1.79215,1.79229,1.79171,1.79217,27800000.0
2009-06-26 05:41:00,1.79188,1.79223,1.79166,1.79216,21200000.0
2009-06-26 05:42:00,1.79194,1.79234,1.79179,1.79217,107400000.0
2009-06-26 05:43:00,1.79216,1.79231,1.79171,1.79187,220400000.0
2009-06-26 05:44:00,1.79198,1.79222,1.79169,1.79195,129800000.0
2009-06-26 05:45:00,1.79183,1.79196,1.79147,1.79182,63400000.0
2009-06-26 05:46:00,1.79218,1.79218,1.79134,1.79186,121200000.0
2009-06-26 05:47:00,1.79194,1.79196,1.79156,1.79156,28200000.0
2009-06-26 05:48:00,1.79154,1.792,1.79139,1.79163,44400000.0
2009-06-26 05:49:00,1.79175,1.79197,1.79132,1.79162,94000000.0
2009-06-26 05:50:00,1.79139,1.79172,1.79103,1.7913,149600000.0
2009-06-26 05:51:00,1.7918,1.79186,1.7908,1.79139,39400000.0
2009-06-26 05:52:00,1.79166,1.7919,1.79123,1.79168,87800000.0
2009-06-26 05:53:00,1.7915,1.79185,1.79119,1.79148,155600000.0
2009-06-26 05:54:00,1.79148,1.7917,1.79118,1.7915,110600000.0
2009-06-26 05:55:00,1.79164,1.79183,1.79125,1.79125,100600000.0
2009-06-26 05:56:00,1.7913,1.79159,1.79096,1.79125,179800000.0
2009-06-26 05:57:00,1.79137,1.79176,1.79091,1.79091,118800000.0
2009-06-26 05:58:00,1.79158,1.79176,1.79125,1.79162,152000000.0
2009-06-26 05:59:00,1.79152,1.79156,1.79115,1.79142,161200000.0
2009-06-26 06:00:00,1.7915,1.79165,1.79094,1.79123,158000000.0
2009-06-26 06:01:00,1.79113,1.79161,1.79082,1.79137,59600000.0
2009-06-26 06:02:00,1.79118,1.79164,1.79082,1.79141,72600000.0
2009-06-26 06:03:00,1.79139,1.79152,1.79092,1.79109,88000000.0
2009-06-26 06:04:00,1.79125,1.79146,1.79105,1.79124,31600000.0
2009-06-26 06:05:00,1.79125,1.79142,1.79065,1.7909,118300000.0
2009-06-26 06:06:00,1.791,1.79123,1.79072,1.79089,70000000.0
2009-06-26 06:07:00,1.79094,1.79131,1.79024,1.79113,199400000.0
2009-06-26 06:08:00,1.79113,1.79146,1.7909,1.79135,155400000.0
2009-06-26 06:09:00,1.79159,1.79173,1.79134,1.79134,263200000.0
2009-06-26 06:10:00,1.79173,1.7921,1.79137,1.79165,313600000.0
2009-06-26 06:11:00,1.79117,1.79203,1.79117,1.79138,234800000.0
2009-06-26 06:12:00,1.79168,1.79197,1.79147,1.79181,48200000.0
2009-06-26 06:13:00,1.79151,1.79194,1.79132,1.79187,125000000.0
2009-06-26 06:14:00,1.79167,1.79187,1.79124,1.79177,97200000.0
2009-06-26 06:15:00,1.79167,1.7919,1.79139,1.79149,137800000.0
2009-06-26 06:16:00,1.79151,1.79194,1.79115,1.79155,314200000.0
2009-06-26 06:17:00,1.79172,1.79194,1.79127,1.79164,156000000.0
2009-06-26 06:18:00,1.79153,1.79178,1.79109,1.79152,261600000.0
2009-06-26 06:19:00,1.79169,1.79169,1.79098,1.79145,159000000.0
2009-06-26 06:20:00,1.79141,1.79193,1.79141,1.79186,122400000.0
2009-06-26 06:21:00,1.79179,1.79187,1.79142,1.79179,227600001.0
2009-06-26 06:22:00,1.79185,1.79185,1.79141,1.79162,129600000.0
2009-06-26 06:23:00,1.7914,1.79193,1.79124,1.79162,76200000.0
2009-06-26 06:24:00,1.79124,1.79171,1.7911,1.7916,65000000.0
2009-06-26 06:25:00,1.79152,1.7918,1.79118,1.79143,198200000.0
2009-06-26 06:26:00,1.79116,1.79157,1.79096,1.79156,199800000.0
2009-06-26 06:27:00,1.7915,1.79153,1.79089,1.79089,163400000.0
2009-06-26 06:28:00,1.79124,1.79149,1.79102,1.79144,238400000.0
2009-06-26 06:29:00,1.79117,1.79157,1.791,1.79134,171200000.0
2009-06-26 06:30:00,1.79132,1.79142,1.79097,1.79127,164800000.0
2009-06-26 06:31:00,1.79103,1.79169,1.79096,1.79096,216100000.0
2009-06-26 06:32:00,1.79114,1.79141,1.79073,1.79117,319600000.0
2009-06-26 06:33:00,1.7906,1.79114,1.7906,1.79114,47000000.0
2009-06-26 06:34:00,1.79089,1.79132,1.7908,1.7908,201200000.0
2009-06-26 06:35:00,1.79114,1.79119,1.79067,1.79079,206200001.0
2009-06-26 06:36:00,1.79111,1.79111,1.79003,1.79049,235200000.0
2009-06-26 06:37:00,1.7903,1.79064,1.78983,1.79018,294600000.0
2009-06-26 06:38:00,1.78987,1.79021,1.78966,1.79007,62800000.0
2009-06-26 06:39:00,1.79014,1.79027,1.7897,1.7897,205800000.0
2009-06-26 06:40:00,1.78996,1.79016,1.78978,1.78997,311200000.0
2009-06-26 06:41:00,1.78976,1.78986,1.78893,1.78981,173800000.0
2009-06-26 06:42:00,1.78946,1.78955,1.78853,1.78928,182400000.0
2009-06-26 06:43:00,1.78906,1.78919,1.78882,1.78909,306600000.0
2009-06-26 06:44:00,1.78908,1.78921,1.78865,1.7891,190600000.0
2009-06-26 06:45:00,1.78918,1.78918,1.78868,1.78893,122200000.0
2009-06-26 06:46:00,1.7891,1.78928,1.78841,1.78884,181000000.0
2009-06-26 06:47:00,1.78873,1.78879,1.78784,1.78847,128800000.0
2009-06-26 06:48:00,1.78843,1.78878,1.78808,1.78823,250800000.0
2009-06-26 06:49:00,1.78824,1.78847,1.78782,1.78814,264400000.0
2009-06-26 06:50:00,1.7879,1.78831,1.78765,1.78805,215400000.0
2009-06-26 06:51:00,1.78773,1.7882,1.78743,1.78774,175200000.0
2009-06-26 06:52:00,1.78775,1.78804,1.78742,1.78775,190000000.0
2009-06-26 06:53:00,1.78771,1.78828,1.78743,1.78828,133600000.0
2009-06-26 06:54:00,1.78799,1.78816,1.78742,1.78757,54400000.0
2009-06-26 06:55:00,1.78782,1.78806,1.78748,1.78782,169600000.0
2009-06-26 06:56:00,1.78792,1.78866,1.78746,1.78795,146200000.0
2009-06-26 06:57:00,1.78801,1.78844,1.7877,1.78837,250400000.0
2009-06-26 06:58:00,1.78832,1.78852,1.78791,1.78795,157200000.0
2009-06-26 06:59:00,1.78813,1.78869,1.78773,1.78823,212600000.0
2009-06-26 07:00:00,1.78842,1.78852,1.78787,1.7879,252200000.0
2009-06-26 07:01:00,1.78842,1.78851,1.7879,1.78822,188600000.0
2009-06-26 07:02:00,1.78818,1.78856,1.78811,1.78851,271000000.0
2009-06-26 07:03:00,1.78847,1.78863,1.78798,1.78825,237900000.0
2009-06-26 07:04:00,1.7883,1.7885,1.78782,1.78843,495500000.0
2009-06-26 07:05:00,1.78845,1.78886,1.7882,1.78873,480600000.0
2009-06-26 07:06:00,1.78859,1.7889,1.78788,1.78839,275400000.0
2009-06-26 07:07:00,1.78829,1.78863,1.78808,1.78818,240000000.0
2009-06-26 07:08:00,1.78835,1.78857,1.78786,1.78823,379200000.0
2009-06-26 07:09:00,1.78817,1.78863,1.78791,1.78809,458200000.0
2009-06-26 07:10:00,1.78807,1.78852,1.78778,1.78823,305800000.0
2009-06-26 07:11:00,1.78813,1.78825,1.78736,1.78767,212400000.0
2009-06-26 07:12:00,1.78786,1.78805,1.78705,1.78743,153600000.0
2009-06-26 07:13:00,1.78751,1.7877,1.78695,1.78723,238200000.0
2009-06-26 07:14:00,1.78737,1.78744,1.78669,1.787,273200000.0
2009-06-26 07:15:00,1.78712,1.78731,1.78672,1.78709,291800000.0
2009-06-26 07:16:00,1.7872,1.7872,1.78676,1.78715,329800000.0
2009-06-26 07:17:00,1.78717,1.78782,1.78687,1.78715,231000000.0
2009-06-26 07:18:00,1.7873,1.78771,1.78685,1.78731,240400000.0
2009-06-26 07:19:00,1.78771,1.78791,1.78728,1.78751,344400000.0
2009-06-26 07:20:00,1.78732,1.78754,1.78694,1.78711,279600000.0
2009-06-26 07:21:00,1.7875,1.78774,1.78706,1.78728,194600000.0
2009-06-26 07:22:00,1.78734,1.78802,1.78696,1.78748,263000001.0
2009-06-26 07:23:00,1.78766,1.78791,1.7868,1.78731,276400000.0
2009-06-26 07:24:00,1.78717,1.78743,1.78667,1.78705,270800000.0
2009-06-26 07:25:00,1.78751,1.78772,1.78686,1.78729,123600000.0
2009-06-26 07:26:00,1.78741,1.78752,1.78677,1.78715,144200000.0
2009-06-26 07:27:00,1.78728,1.78754,1.7871,1.78751,319999999.0
2009-06-26 07:28:00,1.78732,1.78765,1.78703,1.78759,548200000.0
2009-06-26 07:29:00,1.78757,1.78771,1.78702,1.78739,136000000.0
2009-06-26 07:30:00,1.78734,1.78768,1.78716,1.78746,424400000.0
2009-06-26 07:31:00,1.78763,1.78788,1.78714,1.78788,393800000.0
2009-06-26 07:32:00,1.78745,1.78791,1.78745,1.78787,321800000.0
2009-06-26 07:33:00,1.78779,1.7882,1.78717,1.78741,311400000.0
2009-06-26 07:34:00,1.7874,1.78778,1.78705,1.78722,270800000.0
2009-06-26 07:35:00,1.78724,1.78755,1.78698,1.78748,252000000.0
2009-06-26 07:36:00,1.78752,1.78815,1.78732,1.78782,178400000.0
2009-06-26 07:37:00,1.78762,1.78782,1.78732,1.78769,273600000.0
2009-06-26 07:38:00,1.7878,1.78844,1.78739,1.78834,377800002.0
2009-06-26 07:39:00,1.78842,1.78863,1.78764,1.78825,217400000.0
2009-06-26 07:40:00,1.78803,1.78878,1.7879,1.78861,231000000.0
2009-06-26 07:41:00,1.78882,1.78909,1.78812,1.7885,372400000.0
2009-06-26 07:42:00,1.78858,1.78888,1.78831,1.78887,402600000.0
2009-06-26 07:43:00,1.7887,1.78913,1.78836,1.78889,367000000.0
2009-06-26 07:44:00,1.78877,1.78913,1.78867,1.78906,347600000.0
2009-06-26 07:45:00,1.78899,1.78909,1.78857,1.78877,362400000.0
2009-06-26 07:46:00,1.78888,1.78899,1.78837,1.78868,502000000.0
2009-06-26 07:47:00,1.78836,1.78857,1.78791,1.78827,452600000.0
2009-06-26 07:48:00,1.78823,1.7887,1.78775,1.7886,387000000.0
2009-06-26 07:49:00,1.788,1.78879,1.788,1.78848,193800000.0
2009-06-26 07:50:00,1.78813,1.78831,1.7875,1.78756,298600000.0
2009-06-26 07:51:00,1.78768,1.78832,1.7875,1.78794,350200000.0
2009-06-26 07:52:00,1.78801,1.7883,1.78771,1.78817,301000000.0
2009-06-26 07:53:00,1.78805,1.78824,1.78752,1.78803,229400000.0
2009-06-26 07:54:00,1.78804,1.78885,1.788,1.78874,411599999.0
2009-06-26 07:55:00,1.78912,1.78934,1.78854,1.78878,346000000.0
2009-06-26 07:56:00,1.78884,1.78931,1.78875,1.78907,231599999.0
2009-06-26 07:57:00,1.78923,1.78998,1.7889,1.78998,220200000.0
2009-06-26 07:58:00,1.78986,1.78996,1.78875,1.78925,320800000.0
2009-06-26 07:59:00,1.78903,1.78909,1.78604,1.78633,350800000.0
2009-06-26 08:00:00,1.78648,1.78783,1.78648,1.78766,256400000.0
2009-06-26 08:01:00,1.78796,1.79188,1.78796,1.79135,418200000.0
2009-06-26 08:02:00,1.79148,1.79209,1.79039,1.7907,406400000.0
2009-06-26 08:03:00,1.79029,1.79044,1.78889,1.78936,361600000.0
2009-06-26 08:04:00,1.78899,1.78967,1.78852,1.78923,257200000.0
2009-06-26 08:05:00,1.78933,1.78972,1.78872,1.78931,247400000.0
2009-06-26 08:06:00,1.78919,1.78946,1.78848,1.78917,386600000.0
2009-06-26 08:07:00,1.7892,1.78969,1.78873,1.78956,154400000.0
2009-06-26 08:08:00,1.78937,1.79021,1.78889,1.78979,236200000.0
2009-06-26 08:09:00,1.78974,1.79005,1.78951,1.78963,206000000.0
2009-06-26 08:10:00,1.78986,1.79013,1.78945,1.79002,349800000.0
2009-06-26 08:11:00,1.7903,1.79033,1.78946,1.78977,362600000.0
2009-06-26 08:12:00,1.7899,1.79005,1.78918,1.79005,232400000.0
2009-06-26 08:13:00,1.78987,1.78996,1.78894,1.78962,302000000.0
2009-06-26 08:14:00,1.78968,1.78984,1.78895,1.78937,273800000.0
2009-06-26 08:15:00,1.78973,1.7903,1.78899,1.79016,371200000.0
2009-06-26 08:16:00,1.79038,1.79163,1.79024,1.79043,76600000.0
2009-06-26 08:17:00,1.79006,1.79067,1.78992,1.79002,328000000.0
2009-06-26 08:18:00,1.79017,1.79043,1.78974,1.79024,286400000.0
2009-06-26 08:19:00,1.79023,1.79077,1.79003,1.79028,312000000.0
2009-06-26 08:20:00,1.79018,1.79051,1.78936,1.78997,383600000.0
2009-06-26 08:21:00,1.78997,1.79099,1.78949,1.79099,81400000.0
2009-06-26 08:22:00,1.79093,1.79123,1.79074,1.79092,306600000.0
2009-06-26 08:23:00,1.79079,1.7911,1.79064,1.791,319400000.0
2009-06-26 08:24:00,1.79085,1.79128,1.7905,1.79078,220200000.0
2009-06-26 08:25:00,1.79094,1.79128,1.79054,1.79128,291000000.0
2009-06-26 08:26:00,1.79127,1.7914,1.79072,1.79128,251600000.0
2009-06-26 08:27:00,1.7912,1.79143,1.79089,1.79113,266400000.0
2009-06-26 08:28:00,1.79113,1.79144,1.79062,1.79144,275200000.0
2009-06-26 08:29:00,1.79104,1.79141,1.79064,1.7911,257200000.0
2009-06-26 08:30:00,1.79111,1.79118,1.7902,1.79078,161800000.0
2009-06-26 08:31:00,1.79048,1.79048,1.78927,1.7896,153100000.0
2009-06-26 08:32:00,1.78993,1.79079,1.78979,1.79041,209200000.0
2009-06-26 08:33:00,1.79053,1.79073,1.78972,1.79057,329000001.0
2009-06-26 08:34:00,1.79049,1.79129,1.78977,1.7912,283200000.0
2009-06-26 08:35:00,1.7911,1.7913,1.79076,1.79122,150800000.0
2009-06-26 08:36:00,1.79097,1.79129,1.79066,1.79112,221400000.0
2009-06-26 08:37:00,1.79126,1.79167,1.79039,1.79153,270000000.0
2009-06-26 08:38:00,1.79163,1.79248,1.79116,1.79195,216400000.0
2009-06-26 08:39:00,1.79193,1.79213,1.79106,1.79134,390800000.0
2009-06-26 08:40:00,1.79122,1.79158,1.79051,1.79119,259000000.0
2009-06-26 08:41:00,1.79106,1.79129,1.79054,1.79111,144600000.0
2009-06-26 08:42:00,1.79077,1.79112,1.79059,1.79073,325400000.0
2009-06-26 08:43:00,1.7906,1.79085,1.78977,1.79066,241000000.0
2009-06-26 08:44:00,1.7902,1.79065,1.78965,1.78998,573200000.0
2009-06-26 08:45:00,1.78991,1.78991,1.78824,1.78871,273200000.0
2009-06-26 08:46:00,1.78837,1.78931,1.7881,1.78912,222400000.0
2009-06-26 08:47:00,1.78906,1.78929,1.78806,1.78875,507200000.0
2009-06-26 08:48:00,1.7887,1.7887,1.78758,1.78775,554999999.0
2009-06-26 08:49:00,1.7878,1.78822,1.78722,1.78796,300000000.0
2009-06-26 08:50:00,1.78787,1.78852,1.78742,1.78852,263800000.0
2009-06-26 08:51:00,1.78835,1.78867,1.7877,1.78836,400600002.0
2009-06-26 08:52:00,1.78828,1.78839,1.7873,1.78789,450400000.0
2009-06-26 08:53:00,1.78804,1.78851,1.78737,1.78822,560799999.0
2009-06-26 08:54:00,1.78806,1.78866,1.78785,1.78834,472000000.0
2009-06-26 08:55:00,1.78822,1.7889,1.78764,1.78848,421000000.0
2009-06-26 08:56:00,1.78882,1.78923,1.78836,1.78902,310400000.0
2009-06-26 08:57:00,1.78887,1.78896,1.78793,1.78822,387600000.0
2009-06-26 08:58:00,1.78848,1.78996,1.78788,1.78954,465800000.0
2009-06-26 08:59:00,1.7889,1.78978,1.7889,1.78953,338400000.0
2009-06-26 09:00:00,1.78921,1.78942,1.78821,1.78928,586599999.0
2009-06-26 09:01:00,1.78917,1.78917,1.7883,1.78848,381200000.0
2009-06-26 09:02:00,1.78883,1.78884,1.78811,1.78876,434000000.0
2009-06-26 09:03:00,1.78872,1.7888,1.78836,1.78863,527399999.0
2009-06-26 09:04:00,1.78857,1.78969,1.78852,1.78947,273000001.0
2009-06-26 09:05:00,1.78961,1.78961,1.78895,1.78946,593600000.0
2009-06-26 09:06:00,1.7895,1.78981,1.78929,1.7898,487400000.0
2009-06-26 09:07:00,1.78962,1.78997,1.78903,1.78984,505000000.0
2009-06-26 09:08:00,1.78975,1.79035,1.78953,1.7903,413200000.0
2009-06-26 09:09:00,1.79047,1.79134,1.79012,1.79127,429400000.0
2009-06-26 09:10:00,1.79108,1.79254,1.79103,1.79232,548400000.0
2009-06-26 09:11:00,1.79253,1.79476,1.79221,1.79378,492000001.0
2009-06-26 09:12:00,1.7939,1.79422,1.79337,1.79378,394000000.0
2009-06-26 09:13:00,1.7937,1.79592,1.7934,1.79504,317200000.0
2009-06-26 09:14:00,1.79506,1.79647,1.79488,1.7958,455200000.0
2009-06-26 09:15:00,1.79595,1.79595,1.79433,1.79469,530200000.0
2009-06-26 09:16:00,1.79447,1.79506,1.79447,1.79477,439400000.0
2009-06-26 09:17:00,1.79469,1.79544,1.79414,1.79502,378800000.0
2009-06-26 09:18:00,1.79537,1.79537,1.79399,1.79461,450200000.0
2009-06-26 09:19:00,1.79435,1.79471,1.79379,1.79411,546600000.0
2009-06-26 09:20:00,1.7941,1.79505,1.79392,1.79505,501600000.0
2009-06-26 09:21:00,1.79487,1.79502,1.79402,1.79475,447200000.0
2009-06-26 09:22:00,1.79478,1.79487,1.79395,1.79455,525599999.0
2009-06-26 09:23:00,1.79451,1.79532,1.79422,1.79484,556800000.0
2009-06-26 09:24:00,1.79521,1.79546,1.79438,1.79527,444200000.0
2009-06-26 09:25:00,1.79521,1.79544,1.79454,1.79499,479000000.0
2009-06-26 09:26:00,1.79501,1.79568,1.7947,1.79535,455600000.0
2009-06-26 09:27:00,1.79548,1.79548,1.79472,1.79537,556200000.0
2009-06-26 09:28:00,1.79521,1.79567,1.7948,1.79483,372200000.0
2009-06-26 09:29:00,1.795,1.79523,1.79435,1.7951,452800000.0
2009-06-26 09:30:00,1.7948,1.79503,1.79429,1.79462,470200000.0
2009-06-26 09:31:00,1.79452,1.79478,1.79391,1.79435,324200000.0
2009-06-26 09:32:00,1.79439,1.79489,1.79418,1.79483,421800000.0
2009-06-26 09:33:00,1.79499,1.7953,1.79445,1.79462,427600000.0
2009-06-26 09:34:00,1.79479,1.79503,1.79422,1.79472,399000000.0
2009-06-26 09:35:00,1.79493,1.79526,1.79445,1.79488,419200000.0
2009-06-26 09:36:00,1.79489,1.79541,1.79454,1.79535,354600000.0
2009-06-26 09:37:00,1.7954,1.79558,1.79494,1.7955,625600000.0
2009-06-26 09:38:00,1.79506,1.79577,1.79474,1.79575,577200000.0
2009-06-26 09:39:00,1.79556,1.7956,1.79476,1.79476,312000000.0
2009-06-26 09:40:00,1.79498,1.79543,1.79473,1.795,344000000.0
2009-06-26 09:41:00,1.79514,1.79534,1.79451,1.79528,230400000.0
2009-06-26 09:42:00,1.79527,1.79551,1.79476,1.79476,401200000.0
2009-06-26 09:43:00,1.79531,1.79531,1.7947,1.79482,315600000.0
2009-06-26 09:44:00,1.79504,1.79594,1.79455,1.79558,403600000.0
2009-06-26 09:45:00,1.7958,1.79615,1.79528,1.79585,508200000.0
2009-06-26 09:46:00,1.79596,1.79654,1.79566,1.79641,470600000.0
2009-06-26 09:47:00,1.79614,1.79693,1.79587,1.79655,493999999.0
2009-06-26 09:48:00,1.79655,1.79707,1.7963,1.79696,562200000.0
2009-06-26 09:49:00,1.79693,1.79703,1.79626,1.79677,564600000.0
2009-06-26 09:50:00,1.79664,1.7982,1.79632,1.79794,582000000.0
2009-06-26 09:51:00,1.79798,1.79809,1.79733,1.79791,559800001.0
2009-06-26 09:52:00,1.79781,1.79785,1.79685,1.79718,481800000.0
2009-06-26 09:53:00,1.79744,1.79745,1.79654,1.79731,605200000.0
2009-06-26 09:54:00,1.79715,1.79764,1.79711,1.79763,517199998.0
2009-06-26 09:55:00,1.79757,1.7979,1.79703,1.79744,469200000.0
2009-06-26 09:56:00,1.79734,1.79752,1.79665,1.7971,558800000.0
2009-06-26 09:57:00,1.79687,1.79707,1.7963,1.79664,532400000.0
2009-06-26 09:58:00,1.79647,1.79731,1.79611,1.79713,448999999.0
2009-06-26 09:59:00,1.79707,1.79749,1.79671,1.7968,403000000.0
2009-06-26 10:00:00,1.79655,1.79769,1.79646,1.79683,508600000.0
2009-06-26 10:01:00,1.79708,1.79739,1.7965,1.79715,498800000.0
2009-06-26 10:02:00,1.79717,1.79732,1.79637,1.79718,471400000.0
2009-06-26 10:03:00,1.7963,1.79635,1.7962,1.7962,175600000.0
2009-06-26 10:04:00,1.79625,1.7968,1.79615,1.7966,309400000.0
2009-06-26 10:05:00,1.7965,1.79805,1.7965,1.798,485200000.0
2009-06-26 10:06:00,1.79795,1.7983,1.79795,1.798,456200000.0
2009-06-26 10:07:00,1.7981,1.7986,1.7978,1.7985,382800000.0
2009-06-26 10:08:00,1.7985,1.79885,1.79815,1.79835,470600000.0
2009-06-26 10:09:00,1.7984,1.7989,1.79815,1.7989,521799999.0
2009-06-26 10:10:00,1.7988,1.8001,1.7988,1.7999,644200000.0
2009-06-26 10:11:00,1.79985,1.80025,1.7988,1.79895,749800000.0
2009-06-26 10:12:00,1.79895,1.79905,1.7987,1.79885,350600000.0
2009-06-26 10:13:00,1.79895,1.79925,1.7985,1.7989,275800000.0
2009-06-26 10:14:00,1.7988,1.79895,1.7975,1.7978,588400000.0
2009-06-26 10:15:00,1.7977,1.7981,1.7975,1.7977,602000000.0
2009-06-26 10:16:00,1.7977,1.79785,1.79705,1.7976,630000000.0
2009-06-26 10:17:00,1.7976,1.79775,1.7973,1.79745,211000000.0
2009-06-26 10:18:00,1.79745,1.7982,1.79745,1.79805,344800000.0
2009-06-26 10:19:00,1.79795,1.7983,1.79705,1.798,408600000.0
2009-06-26 10:20:00,1.7981,1.7982,1.79755,1.7979,465400000.0
2009-06-26 10:21:00,1.7977,1.79815,1.79755,1.79805,463000000.0
2009-06-26 10:22:00,1.79815,1.79815,1.79775,1.798,366200000.0
2009-06-26 10:23:00,1.798,1.79805,1.79725,1.7979,489800000.0
2009-06-26 10:24:00,1.798,1.79805,1.79675,1.79675,439200000.0
2009-06-26 10:25:00,1.7969,1.7975,1.7962,1.79635,535200000.0
2009-06-26 10:26:00,1.7963,1.7963,1.79545,1.7955,482800000.0
2009-06-26 10:27:00,1.7955,1.79575,1.7953,1.79575,241000000.0
2009-06-26 10:28:00,1.7959,1.79635,1.7957,1.79635,293400000.0
2009-06-26 10:29:00,1.7963,1.7966,1.7963,1.79655,249800000.0
2009-06-26 10:30:00,1.7966,1.7971,1.79615,1.79615,294200000.0
2009-06-26 10:31:00,1.7963,1.7966,1.79615,1.79645,177800000.0
2009-06-26 10:32:00,1.79625,1.79685,1.79625,1.7966,475000000.0
2009-06-26 10:33:00,1.7965,1.79655,1.7957,1.79575,666200002.0
2009-06-26 10:34:00,1.79585,1.7961,1.7956,1.7956,274400000.0
2009-06-26 10:35:00,1.7956,1.7959,1.79525,1.7955,461800000.0
2009-06-26 10:36:00,1.79555,1.79555,1.79485,1.79485,478400000.0
2009-06-26 10:37:00,1.7949,1.7951,1.79445,1.79445,456000001.0
2009-06-26 10:38:00,1.79445,1.7945,1.79365,1.79385,216300000.0
2009-06-26 10:39:00,1.79375,1.79415,1.7936,1.7938,284600000.0
2009-06-26 10:40:00,1.7938,1.7943,1.79355,1.79425,252000000.0
2009-06-26 10:41:00,1.79425,1.7943,1.79345,1.79355,496200000.0
2009-06-26 10:42:00,1.79355,1.79405,1.79345,1.7938,532000000.0
2009-06-26 10:43:00,1.79385,1.79455,1.79315,1.7932,647000000.0
2009-06-26 10:44:00,1.7932,1.79375,1.7932,1.7935,441800000.0
2009-06-26 10:45:00,1.79355,1.79395,1.79325,1.79355,399800000.0
2009-06-26 10:46:00,1.7935,1.79375,1.79325,1.7933,271200000.0
2009-06-26 10:47:00,1.7933,1.7936,1.7932,1.79325,347200000.0
2009-06-26 10:48:00,1.79325,1.79345,1.793,1.7931,332400000.0
2009-06-26 10:49:00,1.79305,1.79305,1.79275,1.7929,142200000.0
2009-06-26 10:50:00,1.79285,1.79285,1.79255,1.7928,408800000.0
2009-06-26 10:51:00,1.7928,1.79295,1.7926,1.7926,275000000.0
2009-06-26 10:52:00,1.79265,1.79305,1.7926,1.7929,241800000.0
2009-06-26 10:53:00,1.7929,1.79325,1.79285,1.793,322800000.0
2009-06-26 10:54:00,1.79295,1.7932,1.7926,1.79295,345800000.0
2009-06-26 10:55:00,1.793,1.7933,1.79295,1.7931,370800000.0
2009-06-26 10:56:00,1.7931,1.7932,1.7929,1.79305,315200000.0
2009-06-26 10:57:00,1.793,1.7933,1.7929,1.79325,315200000.0
2009-06-26 10:58:00,1.7933,1.79385,1.7932,1.7937,451800000.0
2009-06-26 10:59:00,1.79375,1.7944,1.7934,1.79425,533000000.0
2009-06-26 11:00:00,1.7942,1.7944,1.79385,1.79385,418600000.0
2009-06-26 11:01:00,1.7939,1.79455,1.7939,1.7942,417600000.0
2009-06-26 11:02:00,1.79415,1.79435,1.79405,1.79415,420800000.0
2009-06-26 11:03:00,1.7942,1.7944,1.79395,1.79405,566200000.0
2009-06-26 11:04:00,1.794,1.7942,1.7938,1.7941,369000000.0
2009-06-26 11:05:00,1.79415,1.79445,1.794,1.79425,381400000.0
2009-06-26 11:06:00,1.79425,1.7947,1.7942,1.79425,427600000.0
2009-06-26 11:07:00,1.7942,1.7944,1.79415,1.7944,140800000.0
2009-06-26 11:08:00,1.79435,1.79455,1.7943,1.7945,211200000.0
2009-06-26 11:09:00,1.7945,1.79495,1.7943,1.79445,411200000.0
2009-06-26 11:10:00,1.79445,1.79475,1.79395,1.79465,431000000.0
2009-06-26 11:11:00,1.7946,1.7951,1.7946,1.7951,296000000.0
2009-06-26 11:12:00,1.7951,1.79525,1.7948,1.7952,264000000.0
2009-06-26 11:13:00,1.7952,1.7957,1.7952,1.79535,340200001.0
2009-06-26 11:14:00,1.79535,1.7956,1.79525,1.7955,360200000.0
2009-06-26 11:15:00,1.7955,1.7961,1.7955,1.7961,263800000.0
2009-06-26 11:16:00,1.79605,1.79675,1.79545,1.79575,663600000.0
2009-06-26 11:17:00,1.7959,1.7961,1.7956,1.7958,491800000.0
2009-06-26 11:18:00,1.79585,1.7959,1.7955,1.79565,430200000.0
2009-06-26 11:19:00,1.79565,1.79585,1.7953,1.7953,356800000.0
2009-06-26 11:20:00,1.7953,1.7959,1.7953,1.7956,472400000.0
2009-06-26 11:21:00,1.79555,1.796,1.79545,1.7958,509800000.0
2009-06-26 11:22:00,1.79585,1.79595,1.7949,1.79505,708200000.0
2009-06-26 11:23:00,1.79505,1.79545,1.7949,1.7953,715400000.0
2009-06-26 11:24:00,1.79525,1.7953,1.79455,1.79455,494000000.0
2009-06-26 11:25:00,1.79455,1.79495,1.7943,1.7943,615800000.0
2009-06-26 11:26:00,1.7943,1.79435,1.79315,1.7936,599600000.0
2009-06-26 11:27:00,1.79375,1.79395,1.7929,1.79355,713600000.0
2009-06-26 11:28:00,1.79365,1.7939,1.79315,1.7938,692800000.0
2009-06-26 11:29:00,1.794,1.7945,1.794,1.7943,513800000.0
2009-06-26 11:30:00,1.7943,1.7956,1.79405,1.7952,714000000.0
2009-06-26 11:31:00,1.79515,1.79575,1.7948,1.7956,625600000.0
2009-06-26 11:32:00,1.79565,1.7959,1.7953,1.79585,488799999.0
2009-06-26 11:33:00,1.79605,1.79675,1.79555,1.79665,586800000.0
2009-06-26 11:34:00,1.79665,1.797,1.7961,1.79625,621199998.0
2009-06-26 11:35:00,1.79625,1.79625,1.7951,1.7951,473400000.0
2009-06-26 11:36:00,1.79515,1.7952,1.79405,1.7941,671800000.0
2009-06-26 11:37:00,1.7941,1.79445,1.794,1.79425,467800000.0
2009-06-26 11:38:00,1.7942,1.7944,1.79375,1.79415,765400000.0
2009-06-26 11:39:00,1.79415,1.79465,1.794,1.7946,712999999.0
2009-06-26 11:40:00,1.7946,1.79485,1.7943,1.79485,282400000.0
2009-06-26 11:41:00,1.79485,1.79525,1.79455,1.79485,654600000.0
2009-06-26 11:42:00,1.79515,1.79515,1.79475,1.7949,379000000.0
2009-06-26 11:43:00,1.79505,1.79505,1.79445,1.79475,533600000.0
2009-06-26 11:44:00,1.7944,1.79485,1.79415,1.79485,468800000.0
2009-06-26 11:45:00,1.7948,1.795,1.79445,1.79495,477600000.0
2009-06-26 11:46:00,1.79495,1.79495,1.7943,1.7945,609000000.0
2009-06-26 11:47:00,1.79435,1.7945,1.7935,1.7935,524800000.0
2009-06-26 11:48:00,1.79345,1.7938,1.7928,1.7932,624500000.0
2009-06-26 11:49:00,1.79335,1.7935,1.7932,1.7933,521400000.0
2009-06-26 11:50:00,1.79325,1.79405,1.79305,1.7938,412800000.0
2009-06-26 11:51:00,1.79365,1.79445,1.7934,1.7942,484400000.0
2009-06-26 11:52:00,1.7942,1.79475,1.79395,1.7945,528800000.0
2009-06-26 11:53:00,1.7946,1.79525,1.79455,1.7949,557000000.0
2009-06-26 11:54:00,1.7949,1.7951,1.79395,1.79435,504800000.0
2009-06-26 11:55:00,1.79435,1.79465,1.79385,1.79415,424200000.0
2009-06-26 11:56:00,1.794,1.79475,1.79365,1.7946,442600000.0
2009-06-26 11:57:00,1.7946,1.7946,1.79365,1.79425,407200000.0
2009-06-26 11:58:00,1.79415,1.79415,1.79305,1.7931,405799999.0
2009-06-26 11:59:00,1.79315,1.7934,1.79275,1.79275,249200000.0
2009-06-26 12:00:00,1.79285,1.79305,1.79265,1.7927,402200000.0
2009-06-26 12:01:00,1.79275,1.79275,1.79185,1.792,308300000.0
2009-06-26 12:02:00,1.79215,1.7926,1.79205,1.7925,359200000.0
2009-06-26 12:03:00,1.7925,1.7928,1.792,1.79265,599000000.0
2009-06-26 12:04:00,1.79265,1.79315,1.79265,1.79295,516200000.0
2009-06-26 12:05:00,1.793,1.793,1.7928,1.79295,373800000.0
2009-06-26 12:06:00,1.79295,1.79325,1.79205,1.7921,775200000.0
2009-06-26 12:07:00,1.7921,1.7923,1.7914,1.7915,555400000.0
2009-06-26 12:08:00,1.79145,1.7919,1.79135,1.7916,444000000.0
2009-06-26 12:09:00,1.79155,1.792,1.79155,1.792,385000000.0
2009-06-26 12:10:00,1.79185,1.79215,1.7918,1.79195,597600000.0
2009-06-26 12:11:00,1.79195,1.7924,1.79185,1.7922,507200000.0
2009-06-26 12:12:00,1.79225,1.7923,1.79175,1.79185,453600000.0
2009-06-26 12:13:00,1.79185,1.79245,1.7917,1.79245,375200000.0
2009-06-26 12:14:00,1.79245,1.7928,1.7922,1.79235,488600000.0
2009-06-26 12:15:00,1.79245,1.79245,1.7918,1.7923,316200000.0
2009-06-26 12:16:00,1.79225,1.7929,1.79225,1.79265,407800000.0
2009-06-26 12:17:00,1.79265,1.79315,1.79265,1.79295,454200000.0
2009-06-26 12:18:00,1.79295,1.79295,1.79225,1.7925,424000000.0
2009-06-26 12:19:00,1.79245,1.7925,1.79215,1.79235,271200000.0
2009-06-26 12:20:00,1.79235,1.79265,1.79205,1.7926,313000000.0
2009-06-26 12:21:00,1.79265,1.79315,1.7925,1.79255,292600000.0
2009-06-26 12:22:00,1.79255,1.79255,1.79215,1.7923,206400000.0
2009-06-26 12:23:00,1.79275,1.7936,1.79215,1.79355,375000000.0
2009-06-26 12:24:00,1.79355,1.7937,1.79265,1.79315,621300000.0
2009-06-26 12:25:00,1.79275,1.793,1.7913,1.7913,646600000.0
2009-06-26 12:26:00,1.79125,1.79155,1.79075,1.7915,540600000.0
2009-06-26 12:27:00,1.79155,1.79205,1.79105,1.792,453400000.0
2009-06-26 12:28:00,1.79175,1.7918,1.7909,1.7912,398000000.0
2009-06-26 12:29:00,1.7912,1.7916,1.79115,1.7916,206000000.0
2009-06-26 12:30:00,1.7916,1.7916,1.79105,1.7912,529200000.0
2009-06-26 12:31:00,1.7912,1.7912,1.79085,1.7911,433400000.0
2009-06-26 12:32:00,1.79115,1.79125,1.79085,1.79085,234200000.0
2009-06-26 12:33:00,1.79075,1.7918,1.79075,1.7913,608200000.0
2009-06-26 12:34:00,1.7913,1.79155,1.79115,1.79145,223800000.0
2009-06-26 12:35:00,1.79145,1.7917,1.7911,1.79135,413000000.0
2009-06-26 12:36:00,1.79135,1.79145,1.79105,1.7911,274200000.0
2009-06-26 12:37:00,1.7911,1.7915,1.7909,1.79095,415400000.0
2009-06-26 12:38:00,1.79105,1.7915,1.791,1.7911,335800000.0
2009-06-26 12:39:00,1.7912,1.7917,1.7911,1.79165,387800000.0
2009-06-26 12:40:00,1.79165,1.7926,1.79165,1.7925,380400000.0
2009-06-26 12:41:00,1.7924,1.7926,1.7923,1.79235,283200000.0
2009-06-26 12:42:00,1.7924,1.7928,1.79225,1.7928,244600000.0
2009-06-26 12:43:00,1.79275,1.79295,1.79245,1.79265,353600000.0
2009-06-26 12:44:00,1.7926,1.7926,1.7915,1.7917,404800000.0
2009-06-26 12:45:00,1.79155,1.79175,1.7914,1.7915,231400000.0
2009-06-26 12:46:00,1.79145,1.7918,1.7914,1.79165,394600000.0
2009-06-26 12:47:00,1.7917,1.7921,1.79155,1.79175,287000000.0
2009-06-26 12:48:00,1.7917,1.7921,1.79165,1.79195,215600000.0
2009-06-26 12:49:00,1.792,1.7921,1.79175,1.792,230400000.0
2009-06-26 12:50:00,1.792,1.7928,1.792,1.79265,143000000.0
2009-06-26 12:51:00,1.7926,1.79265,1.79215,1.7922,352800000.0
2009-06-26 12:52:00,1.7921,1.7924,1.79165,1.7922,430200000.0
2009-06-26 12:53:00,1.79235,1.7924,1.79185,1.792,281400000.0
2009-06-26 12:54:00,1.792,1.7921,1.79125,1.79135,528200000.0
2009-06-26 12:55:00,1.7913,1.7913,1.79075,1.7908,458400000.0
2009-06-26 12:56:00,1.7908,1.7908,1.7904,1.7906,335200000.0
2009-06-26 12:57:00,1.7906,1.79095,1.79005,1.79005,393700000.0
2009-06-26 12:58:00,1.79005,1.79005,1.7891,1.7891,565000000.0
2009-06-26 12:59:00,1.78915,1.78965,1.78855,1.78875,690900000.0
2009-06-26 13:00:00,1.7887,1.79035,1.78855,1.79035,574200000.0
2009-06-26 13:01:00,1.79035,1.79095,1.7902,1.79095,421600000.0
2009-06-26 13:02:00,1.79095,1.79095,1.79,1.7904,352800000.0
2009-06-26 13:03:00,1.79035,1.7907,1.7903,1.7905,284800000.0
2009-06-26 13:04:00,1.79065,1.7909,1.7904,1.79075,337600000.0
2009-06-26 13:05:00,1.79075,1.79125,1.79075,1.79115,290800000.0
2009-06-26 13:06:00,1.79115,1.7913,1.79035,1.79055,407400000.0
2009-06-26 13:07:00,1.7906,1.79075,1.78985,1.79025,440800000.0
2009-06-26 13:08:00,1.79025,1.79065,1.7892,1.78935,457000000.0
2009-06-26 13:09:00,1.7894,1.7897,1.789,1.7895,569600000.0
2009-06-26 13:10:00,1.78965,1.7901,1.7896,1.7897,460400000.0
2009-06-26 13:11:00,1.7897,1.79,1.78865,1.78875,534400000.0
2009-06-26 13:12:00,1.78875,1.78885,1.7885,1.7887,393400000.0
2009-06-26 13:13:00,1.7887,1.78905,1.7886,1.78895,390000000.0
2009-06-26 13:14:00,1.78895,1.78945,1.7882,1.78895,629000000.0
2009-06-26 13:15:00,1.78895,1.78965,1.7886,1.7895,487800000.0
2009-06-26 13:16:00,1.78945,1.7896,1.7891,1.7894,381400000.0
2009-06-26 13:17:00,1.78945,1.78985,1.78945,1.7897,227800000.0
2009-06-26 13:18:00,1.7897,1.7899,1.78925,1.7896,285400000.0
2009-06-26 13:19:00,1.7896,1.78965,1.78935,1.7896,176800000.0
2009-06-26 13:20:00,1.7896,1.7898,1.7894,1.7897,212200000.0
2009-06-26 13:21:00,1.7897,1.78985,1.78945,1.78945,241600000.0
2009-06-26 13:22:00,1.78945,1.78965,1.78925,1.7894,513400000.0
2009-06-26 13:23:00,1.78935,1.7897,1.78915,1.7894,307600000.0
2009-06-26 13:24:00,1.78945,1.78995,1.7893,1.78985,377000000.0
2009-06-26 13:25:00,1.7899,1.7899,1.78945,1.78965,411800000.0
2009-06-26 13:26:00,1.7897,1.7907,1.7897,1.7903,332400000.0
2009-06-26 13:27:00,1.79035,1.79035,1.78935,1.78935,384600000.0
2009-06-26 13:28:00,1.78935,1.78995,1.78935,1.7897,298000000.0
2009-06-26 13:29:00,1.7896,1.7898,1.78935,1.7898,223200000.0
2009-06-26 13:30:00,1.79005,1.7902,1.78965,1.7898,285600000.0
2009-06-26 13:31:00,1.78975,1.79,1.78945,1.7899,387000001.0
2009-06-26 13:32:00,1.7899,1.79005,1.7894,1.78945,278800000.0
2009-06-26 13:33:00,1.7897,1.78995,1.78945,1.7896,256400000.0
2009-06-26 13:34:00,1.7897,1.7899,1.7895,1.78955,97400000.0
2009-06-26 13:35:00,1.7896,1.7898,1.78925,1.78935,223200000.0
2009-06-26 13:36:00,1.7894,1.79015,1.7894,1.79,242800000.0
2009-06-26 13:37:00,1.78995,1.79005,1.78915,1.78965,442000000.0
2009-06-26 13:38:00,1.78975,1.78985,1.7896,1.78985,179200000.0
2009-06-26 13:39:00,1.7899,1.79015,1.78915,1.7898,417600000.0
2009-06-26 13:40:00,1.78985,1.79,1.7896,1.78975,319800000.0
2009-06-26 13:41:00,1.7897,1.79,1.7897,1.7899,104000000.0
2009-06-26 13:42:00,1.78995,1.7903,1.78985,1.7902,236400000.0
2009-06-26 13:43:00,1.7902,1.79025,1.78985,1.79,118400000.0
2009-06-26 13:44:00,1.78995,1.79035,1.7897,1.7898,334800000.0
2009-06-26 13:45:00,1.7898,1.79,1.7892,1.7898,378000000.0
2009-06-26 13:46:00,1.7897,1.79,1.78905,1.78915,387000000.0
2009-06-26 13:47:00,1.78915,1.7894,1.7883,1.78855,381000000.0
2009-06-26 13:48:00,1.78855,1.7886,1.7881,1.78825,344200000.0
2009-06-26 13:49:00,1.78825,1.78845,1.7882,1.78845,272800000.0
2009-06-26 13:50:00,1.78855,1.78915,1.7884,1.789,514000000.0
2009-06-26 13:51:00,1.789,1.789,1.7886,1.78875,51000000.0
2009-06-26 13:52:00,1.7887,1.78885,1.78865,1.7887,87600000.0
2009-06-26 13:53:00,1.7887,1.789,1.78865,1.7889,123400000.0
2009-06-26 13:54:00,1.78895,1.7891,1.7881,1.7884,481200000.0
2009-06-26 13:55:00,1.7884,1.7887,1.7881,1.7883,443400000.0
2009-06-26 13:56:00,1.78825,1.78865,1.78795,1.78805,495000000.0
2009-06-26 13:57:00,1.78805,1.78865,1.78805,1.7886,351000000.0
2009-06-26 13:58:00,1.7886,1.789,1.7885,1.78855,346000000.0
2009-06-26 13:59:00,1.78855,1.78855,1.78815,1.78825,220600000.0
2009-06-26 14:00:00,1.7882,1.78845,1.7879,1.788,388800000.0
2009-06-26 14:01:00,1.788,1.78815,1.7873,1.78735,366800000.0
2009-06-26 14:02:00,1.78745,1.78755,1.7867,1.7873,640800000.0
2009-06-26 14:03:00,1.7873,1.78745,1.78695,1.7872,252600000.0
2009-06-26 14:04:00,1.78715,1.7872,1.7866,1.7867,317600000.0
2009-06-26 14:05:00,1.78685,1.7871,1.7862,1.78645,342000000.0
2009-06-26 14:06:00,1.7865,1.78695,1.78645,1.78665,357600000.0
2009-06-26 14:07:00,1.78665,1.787,1.7866,1.7866,415800000.0
2009-06-26 14:08:00,1.7866,1.78705,1.78655,1.78705,254800000.0
2009-06-26 14:09:00,1.78705,1.78715,1.7868,1.7869,329600000.0
2009-06-26 14:10:00,1.787,1.78715,1.78675,1.78695,382800000.0
2009-06-26 14:11:00,1.7869,1.78725,1.7868,1.787,415400000.0
2009-06-26 14:12:00,1.787,1.7873,1.78685,1.787,311000000.0
2009-06-26 14:13:00,1.787,1.7871,1.7867,1.78685,248000000.0
2009-06-26 14:14:00,1.78695,1.7879,1.78675,1.7879,309800000.0
2009-06-26 14:15:00,1.7879,1.78805,1.7875,1.78795,457400000.0
2009-06-26 14:16:00,1.788,1.788,1.78725,1.78735,341000000.0
2009-06-26 14:17:00,1.78735,1.78775,1.7868,1.7877,527400000.0
2009-06-26 14:18:00,1.7877,1.78915,1.7876,1.7886,509800000.0
2009-06-26 14:19:00,1.78865,1.789,1.78825,1.7886,419000000.0
2009-06-26 14:20:00,1.78845,1.789,1.78815,1.7888,458400000.0
2009-06-26 14:21:00,1.7888,1.78935,1.78865,1.78915,385400000.0
2009-06-26 14:22:00,1.78935,1.7899,1.7893,1.78955,404400000.0
2009-06-26 14:23:00,1.78955,1.79015,1.78955,1.7899,368400000.0
2009-06-26 14:24:00,1.7899,1.79025,1.7899,1.7899,318000000.0
2009-06-26 14:25:00,1.78995,1.7903,1.78985,1.79,290200000.0
2009-06-26 14:26:00,1.78995,1.79,1.7896,1.7897,246400000.0
2009-06-26 14:27:00,1.7897,1.7902,1.7897,1.79015,287600000.0
2009-06-26 14:28:00,1.7902,1.7902,1.78965,1.78995,387200000.0
2009-06-26 14:29:00,1.78995,1.7905,1.7897,1.79045,324000000.0
2009-06-26 14:30:00,1.7905,1.7914,1.7902,1.79075,391200000.0
2009-06-26 14:31:00,1.7908,1.79135,1.7905,1.791,316600000.0
2009-06-26 14:32:00,1.7911,1.79135,1.7905,1.79115,412800000.0
2009-06-26 14:33:00,1.79115,1.79145,1.79095,1.79105,411800000.0
2009-06-26 14:34:00,1.79105,1.79135,1.7909,1.79115,416400000.0
2009-06-26 14:35:00,1.79135,1.79155,1.791,1.79105,507400000.0
2009-06-26 14:36:00,1.79105,1.79125,1.7909,1.7912,358800000.0
2009-06-26 14:37:00,1.7912,1.79125,1.79035,1.79055,462400001.0
2009-06-26 14:38:00,1.79055,1.79075,1.7901,1.79055,401600000.0
2009-06-26 14:39:00,1.79055,1.7917,1.79045,1.7906,555000000.0
2009-06-26 14:40:00,1.7907,1.7918,1.7906,1.7915,384000000.0
2009-06-26 14:41:00,1.7915,1.7917,1.79065,1.7907,361600000.0
2009-06-26 14:42:00,1.79065,1.7912,1.78995,1.7901,441000000.0
2009-06-26 14:43:00,1.79,1.79005,1.78955,1.78965,372400000.0
2009-06-26 14:44:00,1.78965,1.79015,1.7895,1.78955,449000000.0
2009-06-26 14:45:00,1.78955,1.7896,1.7881,1.7883,545600000.0
2009-06-26 14:46:00,1.7883,1.7887,1.78735,1.78765,505600000.0
2009-06-26 14:47:00,1.78775,1.78785,1.7869,1.78735,509000000.0
2009-06-26 14:48:00,1.7875,1.78795,1.78745,1.78755,373400000.0
2009-06-26 14:49:00,1.7876,1.7884,1.78745,1.78805,384400000.0
2009-06-26 14:50:00,1.788,1.78845,1.788,1.7883,335800000.0
2009-06-26 14:51:00,1.78815,1.78835,1.78805,1.78805,265200000.0
2009-06-26 14:52:00,1.78805,1.7884,1.7879,1.78805,303800000.0
2009-06-26 14:53:00,1.7881,1.7885,1.78805,1.78845,218400000.0
2009-06-26 14:54:00,1.78855,1.78875,1.788,1.7881,353400000.0
2009-06-26 14:55:00,1.7881,1.7884,1.7881,1.7883,279200000.0
2009-06-26 14:56:00,1.78825,1.78835,1.78775,1.788,288400000.0
2009-06-26 14:57:00,1.788,1.7893,1.7879,1.78915,289200000.0
2009-06-26 14:58:00,1.7891,1.78995,1.78895,1.7891,453000000.0
2009-06-26 14:59:00,1.7891,1.78955,1.78885,1.7889,394600000.0
2009-06-26 15:00:00,1.78885,1.7898,1.78885,1.7896,347400000.0
2009-06-26 15:01:00,1.7896,1.78985,1.78935,1.78945,379600000.0
2009-06-26 15:02:00,1.78945,1.7902,1.7893,1.79005,567800000.0
2009-06-26 15:03:00,1.79005,1.7907,1.7899,1.7906,445400001.0
2009-06-26 15:04:00,1.79055,1.7908,1.7903,1.7905,458800000.0
2009-06-26 15:05:00,1.7905,1.7909,1.7901,1.79035,539200000.0
2009-06-26 15:06:00,1.79035,1.79065,1.78955,1.79005,734600000.0
2009-06-26 15:07:00,1.79005,1.7904,1.7895,1.7899,615799999.0
2009-06-26 15:08:00,1.7899,1.79005,1.78965,1.78975,1004000000.0
2009-06-26 15:09:00,1.78975,1.79035,1.78975,1.79,667000000.0
2009-06-26 15:10:00,1.79,1.79045,1.7899,1.79015,477200001.0
2009-06-26 15:11:00,1.79015,1.7906,1.78985,1.79015,508200000.0
2009-06-26 15:12:00,1.7901,1.79015,1.7894,1.78965,519800000.0
2009-06-26 15:13:00,1.7897,1.7898,1.78935,1.7895,371600000.0
2009-06-26 15:14:00,1.78955,1.7902,1.78945,1.78995,460200000.0
2009-06-26 15:15:00,1.79005,1.7902,1.78965,1.79015,450600000.0
2009-06-26 15:16:00,1.79015,1.79095,1.7901,1.79045,427600000.0
2009-06-26 15:17:00,1.79035,1.7911,1.79025,1.79065,261200000.0
2009-06-26 15:18:00,1.79065,1.79105,1.7905,1.79085,192000000.0
2009-06-26 15:19:00,1.79085,1.7909,1.7905,1.79075,174800000.0
2009-06-26 15:20:00,1.79075,1.7909,1.7905,1.79085,269200000.0
2009-06-26 15:21:00,1.79095,1.7911,1.7902,1.7904,364200000.0
2009-06-26 15:22:00,1.79045,1.7905,1.7903,1.79045,222600000.0
2009-06-26 15:23:00,1.7904,1.7916,1.7904,1.79125,318000000.0
2009-06-26 15:24:00,1.79125,1.79225,1.7912,1.79225,339600000.0
2009-06-26 15:25:00,1.79225,1.7928,1.79195,1.7927,488200000.0
2009-06-26 15:26:00,1.79265,1.7932,1.79265,1.7927,463600000.0
2009-06-26 15:27:00,1.7927,1.7932,1.79255,1.79305,484800000.0
2009-06-26 15:28:00,1.79305,1.79315,1.79215,1.79235,555000000.0
2009-06-26 15:29:00,1.7922,1.79285,1.79215,1.79285,420000000.0
2009-06-26 15:30:00,1.79285,1.7935,1.79255,1.79285,616800000.0
2009-06-26 15:31:00,1.7928,1.7929,1.792,1.7922,488400000.0
2009-06-26 15:32:00,1.7922,1.7925,1.79195,1.79215,549600002.0
2009-06-26 15:33:00,1.79205,1.7926,1.79195,1.7923,451600000.0
2009-06-26 15:34:00,1.79215,1.79285,1.79215,1.79275,483000001.0
2009-06-26 15:35:00,1.7927,1.79305,1.7924,1.7926,583800000.0
2009-06-26 15:36:00,1.7924,1.7928,1.79225,1.7924,609600000.0
2009-06-26 15:37:00,1.7924,1.79245,1.79185,1.7922,644000000.0
2009-06-26 15:38:00,1.7921,1.79265,1.79195,1.79235,467800002.0
2009-06-26 15:39:00,1.79235,1.79255,1.7918,1.7918,536800000.0
2009-06-26 15:40:00,1.7918,1.79215,1.79165,1.79165,461600000.0
2009-06-26 15:41:00,1.79165,1.7921,1.79165,1.79195,381200000.0
2009-06-26 15:42:00,1.79195,1.7921,1.79175,1.79195,410000000.0
2009-06-26 15:43:00,1.79195,1.79195,1.79145,1.79175,455000000.0
2009-06-26 15:44:00,1.79175,1.7918,1.79115,1.79155,407600000.0
2009-06-26 15:45:00,1.79155,1.7916,1.7909,1.79115,470200000.0
2009-06-26 15:46:00,1.7912,1.7915,1.79085,1.79115,600100000.0
2009-06-26 15:47:00,1.79135,1.79165,1.79115,1.7915,355600000.0
2009-06-26 15:48:00,1.7915,1.79175,1.79125,1.7914,336600000.0
2009-06-26 15:49:00,1.79145,1.79155,1.79085,1.791,480000000.0
2009-06-26 15:50:00,1.791,1.7912,1.79085,1.7912,323600000.0
2009-06-26 15:51:00,1.7912,1.7913,1.79055,1.79075,391400000.0
2009-06-26 15:52:00,1.79075,1.7911,1.79,1.7902,525000000.0
2009-06-26 15:53:00,1.79035,1.79055,1.7901,1.79025,462000000.0
2009-06-26 15:54:00,1.79025,1.7904,1.7897,1.7899,457400000.0
2009-06-26 15:55:00,1.79,1.79015,1.78935,1.78975,530400000.0
2009-06-26 15:56:00,1.78975,1.79005,1.7891,1.78915,691600000.0
2009-06-26 15:57:00,1.7892,1.78955,1.78865,1.78895,701200000.0
2009-06-26 15:58:00,1.78885,1.78885,1.7882,1.7885,504600000.0
2009-06-26 15:59:00,1.7884,1.7888,1.7881,1.7884,422800000.0
2009-06-26 16:00:00,1.7885,1.7895,1.78825,1.7895,452400000.0
2009-06-26 16:01:00,1.7894,1.7897,1.7892,1.78955,424000000.0
2009-06-26 16:02:00,1.7894,1.79005,1.7893,1.7893,539600000.0
2009-06-26 16:03:00,1.7893,1.78995,1.7892,1.7893,444800001.0
2009-06-26 16:04:00,1.789,1.78935,1.7888,1.78905,502800000.0
2009-06-26 16:05:00,1.789,1.78925,1.78875,1.78905,678400000.0
2009-06-26 16:06:00,1.78895,1.7892,1.78875,1.78895,514400000.0
2009-06-26 16:07:00,1.78875,1.7892,1.78865,1.78865,678400000.0
2009-06-26 16:08:00,1.7887,1.7889,1.7884,1.7889,800000000.0
2009-06-26 16:09:00,1.7887,1.7891,1.78845,1.78875,712400000.0
2009-06-26 16:10:00,1.7889,1.7893,1.7885,1.78855,712800000.0
2009-06-26 16:11:00,1.78855,1.78905,1.78835,1.7884,460800000.0
2009-06-26 16:12:00,1.78845,1.7885,1.78755,1.78775,573600000.0
2009-06-26 16:13:00,1.78795,1.78795,1.7874,1.7876,732000000.0
2009-06-26 16:14:00,1.7877,1.7878,1.7854,1.7856,648200000.0
2009-06-26 16:15:00,1.7856,1.7867,1.7855,1.78565,675400000.0
2009-06-26 16:16:00,1.7857,1.786,1.7856,1.786,475800000.0
2009-06-26 16:17:00,1.78605,1.78615,1.785,1.78535,768000000.0
2009-06-26 16:18:00,1.7853,1.7861,1.78505,1.7859,638000000.0
2009-06-26 16:19:00,1.78585,1.786,1.7854,1.78545,521600000.0
2009-06-26 16:20:00,1.78545,1.7859,1.78535,1.7859,398600000.0
2009-06-26 16:21:00,1.78585,1.78615,1.78515,1.78575,662000000.0
2009-06-26 16:22:00,1.78575,1.78585,1.78535,1.7858,669800000.0
2009-06-26 16:23:00,1.7858,1.7861,1.78535,1.7856,568200000.0
2009-06-26 16:24:00,1.78545,1.7863,1.7853,1.78625,495000000.0
2009-06-26 16:25:00,1.78625,1.78655,1.78615,1.7864,398400000.0
2009-06-26 16:26:00,1.7864,1.7869,1.7863,1.7864,598200000.0
2009-06-26 16:27:00,1.78645,1.7872,1.7863,1.787,434800000.0
2009-06-26 16:28:00,1.78695,1.7872,1.78655,1.7867,573200000.0
2009-06-26 16:29:00,1.7868,1.78745,1.78655,1.78745,495200000.0
2009-06-26 16:30:00,1.78735,1.78815,1.78715,1.7872,661000000.0
2009-06-26 16:31:00,1.7872,1.7877,1.7869,1.78765,585800000.0
2009-06-26 16:32:00,1.78765,1.78785,1.7872,1.78755,598800000.0
2009-06-26 16:33:00,1.78745,1.7877,1.7871,1.7875,632600000.0
2009-06-26 16:34:00,1.7875,1.7881,1.78705,1.7877,663000000.0
2009-06-26 16:35:00,1.7877,1.7881,1.78725,1.788,496600000.0
2009-06-26 16:36:00,1.78795,1.78875,1.78795,1.78835,516800000.0
2009-06-26 16:37:00,1.7884,1.789,1.78835,1.7887,497400000.0
2009-06-26 16:38:00,1.7887,1.78885,1.7881,1.7881,585000001.0
2009-06-26 16:39:00,1.78815,1.78865,1.78805,1.78835,616800000.0
2009-06-26 16:40:00,1.78845,1.78855,1.78775,1.7881,597400000.0
2009-06-26 16:41:00,1.7881,1.7885,1.7879,1.7883,830200000.0
2009-06-26 16:42:00,1.78825,1.7888,1.7881,1.78825,669000000.0
2009-06-26 16:43:00,1.78825,1.7883,1.78785,1.78825,507200000.0
2009-06-26 16:44:00,1.7882,1.7883,1.78765,1.78825,636800000.0
2009-06-26 16:45:00,1.78835,1.7894,1.78825,1.78915,532000000.0
2009-06-26 16:46:00,1.7892,1.7895,1.78895,1.78895,685400000.0
2009-06-26 16:47:00,1.78895,1.7895,1.78895,1.78935,240400000.0
2009-06-26 16:48:00,1.7893,1.7899,1.7893,1.78955,262200000.0
2009-06-26 16:49:00,1.7896,1.78995,1.78935,1.78995,195400000.0
2009-06-26 16:50:00,1.78995,1.7903,1.78965,1.78975,395400000.0
2009-06-26 16:51:00,1.78975,1.7898,1.7885,1.7886,487600000.0
2009-06-26 16:52:00,1.7887,1.7892,1.7886,1.789,480600000.0
2009-06-26 16:53:00,1.789,1.78985,1.789,1.7898,434800000.0
2009-06-26 16:54:00,1.78975,1.79095,1.78975,1.79095,468400000.0
2009-06-26 16:55:00,1.79095,1.7912,1.7902,1.79025,542000000.0
2009-06-26 16:56:00,1.7902,1.79095,1.78985,1.7909,563200000.0
2009-06-26 16:57:00,1.79085,1.7917,1.7906,1.7917,468000000.0
2009-06-26 16:58:00,1.7917,1.7926,1.7914,1.7926,536200000.0
2009-06-26 16:59:00,1.7926,1.79275,1.79185,1.7925,649000000.0
2009-06-26 17:00:00,1.7925,1.7927,1.79185,1.79195,729200001.0
2009-06-26 17:01:00,1.79185,1.79185,1.79085,1.79105,602200000.0
2009-06-26 17:02:00,1.7911,1.7912,1.7906,1.791,558600000.0
2009-06-26 17:03:00,1.791,1.7918,1.79075,1.7917,535600000.0
2009-06-26 17:04:00,1.7917,1.79225,1.7916,1.7921,657400000.0
2009-06-26 17:05:00,1.7923,1.7924,1.7919,1.79215,605000000.0
2009-06-26 17:06:00,1.79225,1.79225,1.7918,1.7922,415000000.0
2009-06-26 17:07:00,1.79225,1.7928,1.7921,1.79245,420400000.0
2009-06-26 17:08:00,1.79205,1.79235,1.79155,1.7916,609600000.0
2009-06-26 17:09:00,1.79165,1.79185,1.7913,1.7918,473000000.0
2009-06-26 17:10:00,1.7918,1.79195,1.7915,1.7918,314400000.0
2009-06-26 17:11:00,1.79175,1.79195,1.7915,1.7915,204800000.0
2009-06-26 17:12:00,1.79165,1.79165,1.7913,1.7914,266400000.0
2009-06-26 17:13:00,1.7913,1.79155,1.7911,1.79135,314800000.0
2009-06-26 17:14:00,1.7914,1.79185,1.7908,1.79105,493800000.0
2009-06-26 17:15:00,1.79115,1.7913,1.79085,1.79095,163000000.0
2009-06-26 17:16:00,1.79095,1.79155,1.79095,1.7912,458200000.0
2009-06-26 17:17:00,1.7914,1.79155,1.7907,1.791,476000000.0
2009-06-26 17:18:00,1.791,1.7913,1.7907,1.79075,424000000.0
2009-06-26 17:19:00,1.79075,1.7912,1.7907,1.7912,126800000.0
2009-06-26 17:20:00,1.79115,1.7916,1.79105,1.79115,120600000.0
2009-06-26 17:21:00,1.79125,1.79195,1.79125,1.7919,118800000.0
2009-06-26 17:22:00,1.79205,1.79205,1.7916,1.79165,152600000.0
2009-06-26 17:23:00,1.79165,1.7923,1.79165,1.79225,488400000.0
2009-06-26 17:24:00,1.79225,1.7927,1.792,1.79245,257000000.0
2009-06-26 17:25:00,1.79245,1.7926,1.7917,1.7918,462000000.0
2009-06-26 17:26:00,1.7918,1.79235,1.79175,1.79235,349400000.0
2009-06-26 17:27:00,1.7923,1.79245,1.7915,1.7915,467200000.0
2009-06-26 17:28:00,1.7916,1.7916,1.7909,1.79135,387200000.0
2009-06-26 17:29:00,1.79125,1.79205,1.79125,1.7919,163600000.0
2009-06-26 17:30:00,1.7919,1.79225,1.7916,1.79205,213600000.0
2009-06-26 17:31:00,1.7921,1.79255,1.79185,1.792,507400000.0
2009-06-26 17:32:00,1.7921,1.79225,1.79175,1.7919,313400000.0
2009-06-26 17:33:00,1.7919,1.7921,1.7916,1.79175,326200000.0
2009-06-26 17:34:00,1.7918,1.792,1.7915,1.7918,388000000.0
2009-06-26 17:35:00,1.7918,1.792,1.7911,1.79115,421000000.0
2009-06-26 17:36:00,1.79115,1.79135,1.79095,1.79095,471000000.0
2009-06-26 17:37:00,1.79115,1.79135,1.7909,1.79095,400000000.0
2009-06-26 17:38:00,1.791,1.79105,1.7906,1.79075,445600002.0
2009-06-26 17:39:00,1.79075,1.79075,1.79035,1.79065,573400000.0
2009-06-26 17:40:00,1.7907,1.79145,1.7907,1.79125,297200000.0
2009-06-26 17:41:00,1.79125,1.7915,1.7911,1.79145,305600000.0
2009-06-26 17:42:00,1.7914,1.7915,1.79065,1.79065,244200000.0
2009-06-26 17:43:00,1.7907,1.7909,1.79055,1.79075,467800000.0
2009-06-26 17:44:00,1.79075,1.7914,1.7906,1.7912,396600000.0
2009-06-26 17:45:00,1.79115,1.79125,1.7905,1.7912,416800000.0
2009-06-26 17:46:00,1.79125,1.7914,1.79095,1.79125,109000000.0
2009-06-26 17:47:00,1.79125,1.7918,1.79125,1.79155,297200000.0
2009-06-26 17:48:00,1.79155,1.7919,1.7912,1.7917,345600000.0
2009-06-26 17:49:00,1.7917,1.79215,1.79155,1.7921,361000000.0
2009-06-26 17:50:00,1.7921,1.79225,1.79125,1.7915,497200000.0
2009-06-26 17:51:00,1.7915,1.7916,1.79115,1.79115,289600000.0
2009-06-26 17:52:00,1.79115,1.7914,1.79085,1.7912,480600000.0
2009-06-26 17:53:00,1.7912,1.7913,1.79045,1.7907,718800000.0
2009-06-26 17:54:00,1.7907,1.79115,1.79065,1.79105,281800000.0
2009-06-26 17:55:00,1.79105,1.79115,1.79065,1.79065,317400000.0
2009-06-26 17:56:00,1.7906,1.79065,1.79,1.7901,432600000.0
2009-06-26 17:57:00,1.79015,1.79055,1.79015,1.79045,360400000.0
2009-06-26 17:58:00,1.79045,1.79085,1.79035,1.79065,507400000.0
2009-06-26 17:59:00,1.79065,1.79095,1.7906,1.7909,413600000.0
2009-06-26 18:00:00,1.7909,1.79095,1.7903,1.79055,745000000.0
2009-06-26 18:01:00,1.7905,1.79065,1.79005,1.7904,604800000.0
2009-06-26 18:02:00,1.7904,1.79065,1.79,1.79005,449400000.0
2009-06-26 18:03:00,1.79005,1.79025,1.7896,1.7896,324400000.0
2009-06-26 18:04:00,1.7896,1.79005,1.7895,1.78995,417800000.0
2009-06-26 18:05:00,1.78995,1.79035,1.78975,1.79015,411600000.0
2009-06-26 18:06:00,1.7902,1.79035,1.79,1.79025,408400000.0
2009-06-26 18:07:00,1.7902,1.79025,1.78985,1.78995,215800000.0
2009-06-26 18:08:00,1.78995,1.7901,1.78965,1.79,454400000.0
2009-06-26 18:09:00,1.7901,1.79025,1.7898,1.79005,335600000.0
2009-06-26 18:10:00,1.78985,1.78995,1.78885,1.78905,389400000.0
2009-06-26 18:11:00,1.78895,1.789,1.78755,1.7876,363200000.0
2009-06-26 18:12:00,1.7876,1.78815,1.7876,1.78805,455400000.0
2009-06-26 18:13:00,1.7881,1.7881,1.78755,1.78785,304800000.0
2009-06-26 18:14:00,1.78785,1.7879,1.7873,1.78735,348800000.0
2009-06-26 18:15:00,1.78735,1.7875,1.7869,1.7869,383000000.0
2009-06-26 18:16:00,1.7869,1.78725,1.7868,1.7871,320000000.0
2009-06-26 18:17:00,1.78705,1.7878,1.78705,1.78745,249800000.0
2009-06-26 18:18:00,1.7873,1.7877,1.78705,1.7871,431000000.0
2009-06-26 18:19:00,1.7871,1.788,1.7871,1.78785,335800000.0
2009-06-26 18:20:00,1.7878,1.78835,1.7878,1.7883,329600000.0
2009-06-26 18:21:00,1.7883,1.7887,1.78805,1.78845,224000000.0
2009-06-26 18:22:00,1.78835,1.7888,1.7879,1.788,258600000.0
2009-06-26 18:23:00,1.78795,1.7884,1.7879,1.7883,287400000.0
2009-06-26 18:24:00,1.78805,1.7881,1.7879,1.78795,139600000.0
2009-06-26 18:25:00,1.788,1.78815,1.78785,1.78815,270200000.0
2009-06-26 18:26:00,1.788,1.78805,1.78755,1.78775,482800000.0
2009-06-26 18:27:00,1.78775,1.7883,1.78765,1.78805,664400000.0
2009-06-26 18:28:00,1.78805,1.7883,1.788,1.7881,363600000.0
2009-06-26 18:29:00,1.7881,1.78815,1.78745,1.78755,652600000.0
2009-06-26 18:30:00,1.7876,1.78885,1.7875,1.78885,269800000.0
2009-06-26 18:31:00,1.78895,1.7891,1.78885,1.78895,96600000.0
2009-06-26 18:32:00,1.78895,1.78895,1.7882,1.78855,317000000.0
2009-06-26 18:33:00,1.7886,1.7887,1.7876,1.7876,440800000.0
2009-06-26 18:34:00,1.7876,1.788,1.78745,1.788,499200000.0
2009-06-26 18:35:00,1.78785,1.7882,1.78785,1.78785,331600000.0
2009-06-26 18:36:00,1.78785,1.7883,1.78785,1.7881,164600000.0
2009-06-26 18:37:00,1.78815,1.7884,1.788,1.78815,188800000.0
2009-06-26 18:38:00,1.78815,1.7884,1.78805,1.78815,354600000.0
2009-06-26 18:39:00,1.7882,1.7885,1.7881,1.7883,472600000.0
2009-06-26 18:40:00,1.7883,1.7883,1.7877,1.7877,272000000.0
2009-06-26 18:41:00,1.7879,1.7881,1.78765,1.78765,242800000.0
2009-06-26 18:42:00,1.78765,1.78775,1.78715,1.7872,439400000.0
2009-06-26 18:43:00,1.7872,1.78725,1.78665,1.78685,446600000.0
2009-06-26 18:44:00,1.7867,1.7871,1.7867,1.787,310800000.0
2009-06-26 18:45:00,1.787,1.78795,1.7869,1.78765,609400000.0
2009-06-26 18:46:00,1.78765,1.788,1.7874,1.7879,559600000.0
2009-06-26 18:47:00,1.7877,1.7879,1.7856,1.78565,753400000.0
2009-06-26 18:48:00,1.78575,1.78695,1.78575,1.7865,448800000.0
2009-06-26 18:49:00,1.7867,1.7871,1.78655,1.78685,429400000.0
2009-06-26 18:50:00,1.7869,1.7872,1.78655,1.78705,450800000.0
2009-06-26 18:51:00,1.78705,1.7872,1.7867,1.78705,256400000.0
2009-06-26 18:52:00,1.78705,1.7876,1.7866,1.7868,764800000.0
2009-06-26 18:53:00,1.7869,1.7878,1.7869,1.7877,311000000.0
2009-06-26 18:54:00,1.78775,1.78805,1.7874,1.7874,316800000.0
2009-06-26 18:55:00,1.78745,1.78795,1.78725,1.78795,266600000.0
2009-06-26 18:56:00,1.78785,1.7881,1.7873,1.78795,578800000.0
2009-06-26 18:57:00,1.78795,1.788,1.78735,1.78775,425200000.0
2009-06-26 18:58:00,1.7878,1.78835,1.78765,1.78825,363000000.0
2009-06-26 18:59:00,1.7882,1.7883,1.7878,1.7882,539000000.0
2009-06-26 19:00:00,1.7882,1.7886,1.78805,1.7884,279400000.0
2009-06-26 19:01:00,1.78845,1.78855,1.78825,1.78855,220400000.0
2009-06-26 19:02:00,1.78855,1.79415,1.78855,1.7938,524000000.0
2009-06-26 19:03:00,1.7942,1.7942,1.7903,1.79125,694800000.0
2009-06-26 19:04:00,1.7913,1.7924,1.79115,1.79165,618400000.0
2009-06-26 19:05:00,1.79165,1.79185,1.7911,1.79115,299600000.0
2009-06-26 19:06:00,1.79145,1.79145,1.791,1.7911,427400000.0
2009-06-26 19:07:00,1.7911,1.79165,1.791,1.79145,448600000.0
2009-06-26 19:08:00,1.79135,1.79145,1.79055,1.7906,508800000.0
2009-06-26 19:09:00,1.7906,1.7906,1.78985,1.79,206600000.0
2009-06-26 19:10:00,1.79,1.79015,1.78985,1.7899,346800000.0
2009-06-26 19:11:00,1.79005,1.79015,1.7897,1.78975,278800000.0
2009-06-26 19:12:00,1.78975,1.78975,1.78955,1.7897,167800000.0
2009-06-26 19:13:00,1.7897,1.78985,1.78945,1.7898,194400000.0
2009-06-26 19:14:00,1.78975,1.7899,1.78925,1.7896,465200000.0
2009-06-26 19:15:00,1.78965,1.78965,1.78845,1.78865,425400000.0
2009-06-26 19:16:00,1.7887,1.7888,1.7875,1.7877,708400000.0
2009-06-26 19:17:00,1.7877,1.78775,1.786,1.7863,834800000.0
2009-06-26 19:18:00,1.78645,1.7874,1.7861,1.78735,615800000.0
2009-06-26 19:19:00,1.7874,1.78755,1.7867,1.7873,415000000.0
2009-06-26 19:20:00,1.7873,1.78775,1.7872,1.78745,531200000.0
2009-06-26 19:21:00,1.78725,1.78815,1.78695,1.78805,526800000.0
2009-06-26 19:22:00,1.7882,1.7887,1.78785,1.7885,400000001.0
2009-06-26 19:23:00,1.78855,1.78935,1.7884,1.78875,530200000.0
2009-06-26 19:24:00,1.7887,1.7888,1.78785,1.788,421800000.0
2009-06-26 19:25:00,1.78795,1.7882,1.7876,1.78805,662199999.0
2009-06-26 19:26:00,1.788,1.7889,1.78765,1.7887,529600000.0
2009-06-26 19:27:00,1.7887,1.7887,1.7883,1.7885,231800000.0
2009-06-26 19:28:00,1.7884,1.78905,1.78825,1.789,248600000.0
2009-06-26 19:29:00,1.7893,1.7894,1.78895,1.78935,337600000.0
2009-06-26 19:30:00,1.78935,1.78935,1.7889,1.7893,279000000.0
2009-06-26 19:31:00,1.7894,1.78945,1.78875,1.78895,405600000.0
2009-06-26 19:32:00,1.7889,1.789,1.78845,1.78855,248600000.0
2009-06-26 19:33:00,1.78855,1.789,1.78855,1.7888,180800000.0
2009-06-26 19:34:00,1.78885,1.78945,1.78865,1.78925,291600000.0
2009-06-26 19:35:00,1.78925,1.78955,1.78925,1.78945,323600000.0
2009-06-26 19:36:00,1.78945,1.7899,1.7892,1.78965,542000000.0
2009-06-26 19:37:00,1.7897,1.79025,1.78955,1.78995,327800000.0
2009-06-26 19:38:00,1.79005,1.79025,1.78985,1.7899,410400000.0
2009-06-26 19:39:00,1.7899,1.79,1.78945,1.7898,424000000.0
2009-06-26 19:40:00,1.7898,1.7901,1.78945,1.7897,310400000.0
2009-06-26 19:41:00,1.78965,1.78985,1.78945,1.78945,345000001.0
2009-06-26 19:42:00,1.7895,1.79,1.78945,1.79,289000000.0
2009-06-26 19:43:00,1.79,1.7909,1.78995,1.7908,411000000.0
2009-06-26 19:44:00,1.7908,1.7909,1.79055,1.7906,605400000.0
2009-06-26 19:45:00,1.79065,1.791,1.79045,1.79045,272600000.0
2009-06-26 19:46:00,1.7903,1.7912,1.78975,1.79115,388400000.0
2009-06-26 19:47:00,1.79105,1.79125,1.79095,1.791,280400000.0
2009-06-26 19:48:00,1.79095,1.79115,1.7908,1.79095,452400000.0
2009-06-26 19:49:00,1.79085,1.79095,1.79055,1.7906,249800000.0
2009-06-26 19:50:00,1.7904,1.7909,1.7904,1.7906,370000000.0
2009-06-26 19:51:00,1.7908,1.7908,1.78895,1.78905,458000000.0
2009-06-26 19:52:00,1.78905,1.79005,1.78895,1.78975,279000000.0
2009-06-26 19:53:00,1.7897,1.78975,1.789,1.78945,407600000.0
2009-06-26 19:54:00,1.78945,1.78965,1.78905,1.78945,380800000.0
2009-06-26 19:55:00,1.7894,1.7895,1.78915,1.7894,181800000.0
2009-06-26 19:56:00,1.7894,1.78965,1.78935,1.78945,323400000.0
2009-06-26 19:57:00,1.78945,1.7896,1.7889,1.7891,320400000.0
2009-06-26 19:58:00,1.78915,1.7892,1.7883,1.7886,459200000.0
2009-06-26 19:59:00,1.78855,1.789,1.78845,1.789,408200000.0
2009-06-26 20:00:00,1.789,1.7893,1.78885,1.789,388200000.0
2009-06-26 20:01:00,1.789,1.78905,1.78835,1.78875,287600000.0
2009-06-26 20:02:00,1.78875,1.78905,1.7887,1.789,195200000.0
2009-06-26 20:03:00,1.7892,1.78925,1.7889,1.78925,229600000.0
2009-06-26 20:04:00,1.78925,1.78925,1.7891,1.78915,107800000.0
2009-06-26 20:05:00,1.78915,1.78935,1.789,1.78925,189600000.0
2009-06-26 20:06:00,1.78925,1.78955,1.78925,1.7894,276800000.0
2009-06-26 20:07:00,1.7894,1.78965,1.78925,1.7896,225600000.0
2009-06-26 20:08:00,1.78965,1.79,1.7895,1.7896,264400000.0
2009-06-26 20:09:00,1.78965,1.78985,1.78925,1.78935,317400000.0
2009-06-26 20:10:00,1.7894,1.78945,1.78935,1.7894,92800000.0
2009-06-26 20:11:00,1.7894,1.78945,1.78935,1.78935,104000000.0
2009-06-26 20:12:00,1.7895,1.78965,1.78925,1.7894,197600000.0
2009-06-26 20:13:00,1.7894,1.7894,1.78915,1.7893,70800000.0
2009-06-26 20:14:00,1.78915,1.78945,1.78915,1.78945,101600000.0
2009-06-26 20:15:00,1.7895,1.7896,1.78915,1.7895,361200000.0
2009-06-26 20:16:00,1.7895,1.7898,1.7894,1.78975,498800000.0
2009-06-26 20:17:00,1.78985,1.79015,1.7897,1.7898,412600000.0
2009-06-26 20:18:00,1.7898,1.78985,1.7897,1.78985,81600000.0
2009-06-26 20:19:00,1.78985,1.7904,1.78975,1.7903,264200000.0
2009-06-26 20:20:00,1.79035,1.79045,1.79015,1.79015,206800000.0
2009-06-26 20:21:00,1.79025,1.7905,1.7898,1.78985,310400000.0
2009-06-26 20:22:00,1.78985,1.79025,1.78985,1.79025,80600000.0
2009-06-26 20:23:00,1.79005,1.79025,1.79,1.7902,208200000.0
2009-06-26 20:24:00,1.7902,1.79035,1.79,1.79015,325199999.0
2009-06-26 20:25:00,1.7901,1.7903,1.79,1.79015,380200000.0
2009-06-26 20:26:00,1.7901,1.79025,1.79,1.79025,174000000.0
2009-06-26 20:27:00,1.79025,1.79035,1.79015,1.79025,217600000.0
2009-06-26 20:28:00,1.7903,1.7903,1.7901,1.79015,104400000.0
2009-06-26 20:29:00,1.7901,1.79015,1.7899,1.78995,70000000.0
2009-06-26 20:30:00,1.78995,1.7901,1.7898,1.7899,220000000.0
2009-06-26 20:31:00,1.7899,1.79,1.7899,1.79,97600000.0
2009-06-26 20:32:00,1.7901,1.7903,1.79005,1.7903,140800000.0
2009-06-26 20:33:00,1.79005,1.7901,1.7899,1.78995,73000000.0
2009-06-26 20:34:00,1.78995,1.79,1.78975,1.78995,125600000.0
2009-06-26 20:35:00,1.79,1.79015,1.7898,1.79,194400000.0
2009-06-26 20:36:00,1.79,1.79005,1.7899,1.79,93800000.0
2009-06-26 20:37:00,1.79,1.79015,1.78995,1.79,130800000.0
2009-06-26 20:38:00,1.79005,1.7901,1.7898,1.78995,273000000.0
2009-06-26 20:39:00,1.78985,1.78995,1.7897,1.78995,176400000.0
2009-06-26 20:40:00,1.78995,1.7901,1.7899,1.79005,208400000.0
2009-06-26 20:41:00,1.79005,1.7902,1.78975,1.78995,242400000.0
2009-06-26 20:42:00,1.7899,1.79005,1.7899,1.79,82200000.0
2009-06-26 20:43:00,1.79,1.79,1.78945,1.78965,450400000.0
2009-06-26 20:44:00,1.78965,1.78975,1.7894,1.7895,502800000.0
2009-06-26 20:45:00,1.7895,1.7896,1.7893,1.7893,203600000.0
2009-06-26 20:46:00,1.78935,1.78935,1.7892,1.7892,147800000.0
2009-06-26 20:47:00,1.7892,1.7893,1.78915,1.7892,129000000.0
2009-06-26 20:48:00,1.7892,1.7892,1.789,1.789,438800000.0
2009-06-26 20:49:00,1.789,1.78905,1.7888,1.78885,333200003.0
2009-06-26 20:50:00,1.78875,1.78885,1.78875,1.78885,291200000.0
2009-06-26 20:51:00,1.78885,1.78885,1.78795,1.7881,761800000.0
2009-06-26 20:52:00,1.78815,1.7882,1.78725,1.78725,316800000.0
2009-06-26 20:53:00,1.78725,1.7878,1.7869,1.78765,461400000.0
2009-06-26 20:54:00,1.78765,1.78805,1.7875,1.7877,311400000.0
2009-06-26 20:55:00,1.7876,1.78805,1.78755,1.7877,682000000.0
2009-06-26 20:56:00,1.78775,1.78775,1.78725,1.7875,608600000.0
2009-06-26 20:57:00,1.7875,1.78765,1.7867,1.78685,371800001.0
2009-06-26 20:58:00,1.78685,1.788,1.7865,1.7876,534400000.0
2009-06-26 20:59:00,1.7876,1.78835,1.78725,1.78795,527400000.0
2009-06-26 21:00:00,1.788,1.788,1.7879,1.78795,132800000.0
2009-06-26 21:01:00,1.78775,1.78785,1.787,1.787,334000000.0
2009-06-26 21:02:00,1.787,1.78785,1.78655,1.78785,398800000.0
2009-06-26 21:03:00,1.78755,1.7883,1.78725,1.7881,335600000.0
2009-06-26 21:04:00,1.78815,1.78845,1.78805,1.7881,403600000.0
2009-06-26 21:05:00,1.78825,1.78835,1.78805,1.78805,145200000.0
2009-06-26 21:06:00,1.7881,1.78815,1.78795,1.78805,102400000.0
2009-06-26 21:07:00,1.78805,1.7881,1.7875,1.7877,140800000.0
2009-06-26 21:08:00,1.78775,1.7878,1.78745,1.7877,162600000.0
2009-06-26 21:09:00,1.78775,1.7878,1.7869,1.7873,270600000.0
2009-06-26 21:10:00,1.7873,1.78805,1.7869,1.78805,336600000.0
2009-06-26 21:11:00,1.7881,1.7882,1.7873,1.78785,407400000.0
2009-06-26 21:12:00,1.7879,1.78875,1.78785,1.78875,520400000.0
2009-06-26 21:13:00,1.7888,1.7888,1.78825,1.7886,256800000.0
2009-06-26 21:14:00,1.7886,1.78875,1.78855,1.7886,77400000.0
2009-06-26 21:15:00,1.7886,1.7886,1.78815,1.78835,241799999.0
2009-06-26 21:16:00,1.78845,1.7885,1.78795,1.78795,165800000.0
2009-06-26 21:17:00,1.78795,1.7887,1.78795,1.7886,428000000.0
2009-06-26 21:18:00,1.7886,1.7889,1.78815,1.78825,527000000.0
2009-06-26 21:19:00,1.7883,1.7883,1.78795,1.78825,210600000.0
2009-06-26 21:20:00,1.78835,1.78835,1.78795,1.78815,193000000.0
2009-06-26 21:21:00,1.78815,1.7882,1.78805,1.78805,71000000.0
2009-06-26 21:22:00,1.788,1.7884,1.7878,1.788,165800000.0
2009-06-26 21:23:00,1.7881,1.7884,1.78805,1.7884,95400000.0
2009-06-26 21:24:00,1.7884,1.7886,1.788,1.78805,290000000.0
2009-06-26 21:25:00,1.78815,1.7882,1.78765,1.78795,316800000.0
2009-06-26 21:26:00,1.78795,1.78795,1.7875,1.7875,196000000.0
2009-06-26 21:27:00,1.78755,1.7876,1.78745,1.78745,141400000.0
2009-06-26 21:28:00,1.78745,1.7878,1.78745,1.78765,193200000.0
2009-06-26 21:29:00,1.78765,1.78775,1.787,1.78705,257800000.0
2009-06-26 21:30:00,1.787,1.78775,1.787,1.78735,449600000.0
2009-06-26 21:31:00,1.7874,1.7887,1.7873,1.78825,318800000.0
2009-06-26 21:32:00,1.78825,1.78835,1.78795,1.78835,457600000.0
2009-06-26 21:33:00,1.7885,1.7885,1.78815,1.7883,252999999.0
2009-06-26 21:34:00,1.7883,1.7889,1.7883,1.78875,257400000.0
2009-06-26 21:35:00,1.78875,1.7888,1.78845,1.7887,218199997.0
2009-06-26 21:36:00,1.7887,1.78875,1.78865,1.78865,104600000.0
2009-06-26 21:37:00,1.7887,1.7887,1.7882,1.78825,171800000.0
2009-06-26 21:38:00,1.78825,1.7884,1.78805,1.7882,199400000.0
2009-06-26 21:39:00,1.78835,1.7884,1.7882,1.7883,331600000.0
2009-06-26 21:40:00,1.7883,1.78835,1.78785,1.78805,291600000.0
2009-06-26 21:41:00,1.78825,1.78845,1.7881,1.78815,459800000.0
2009-06-26 21:42:00,1.78815,1.7887,1.78805,1.78855,393600000.0
2009-06-26 21:43:00,1.78855,1.7886,1.7881,1.7881,323400000.0
2009-06-26 21:44:00,1.7881,1.7883,1.78775,1.78825,253800000.0
2009-06-26 21:45:00,1.78835,1.78835,1.78815,1.7883,96200000.0
2009-06-26 21:46:00,1.7883,1.78835,1.78795,1.78795,486600000.0
2009-06-26 21:47:00,1.78795,1.78865,1.78775,1.7883,437200000.0
2009-06-26 21:48:00,1.78845,1.7886,1.7877,1.7881,336400000.0
2009-06-26 21:49:00,1.7881,1.7883,1.7876,1.7876,212600000.0
2009-06-26 21:50:00,1.7879,1.7881,1.78735,1.7874,325800000.0
2009-06-26 21:51:00,1.7874,1.78755,1.78725,1.7873,264400000.0
2009-06-26 21:52:00,1.7874,1.7877,1.7873,1.7876,157400000.0
2009-06-26 21:53:00,1.7876,1.78805,1.78755,1.78805,271800000.0
2009-06-26 21:54:00,1.788,1.7883,1.78795,1.78805,267200000.0
2009-06-26 21:55:00,1.78815,1.7882,1.7879,1.78795,78800000.0
2009-06-26 21:56:00,1.7879,1.788,1.7879,1.788,48800000.0
2009-06-26 21:57:00,1.7879,1.78795,1.78765,1.78765,125600000.0
2009-06-26 21:58:00,1.78765,1.7878,1.78725,1.78735,135000000.0
2009-06-26 21:59:00,1.7872,1.7872,1.78645,1.78665,370600000.0
2009-06-26 22:00:00,1.78675,1.78705,1.7867,1.78695,144200000.0
2009-06-26 22:01:00,1.78695,1.78695,1.78675,1.7868,38600000.0
2009-06-26 22:02:00,1.7868,1.787,1.7868,1.7869,75800000.0
2009-06-26 22:03:00,1.7868,1.7868,1.78645,1.78665,132400000.0
2009-06-26 22:04:00,1.78675,1.7869,1.78605,1.7866,158000000.0
2009-06-26 22:05:00,1.7866,1.78675,1.78655,1.7867,18000000.0
2009-06-26 22:06:00,1.78675,1.7878,1.7865,1.7874,206200000.0
2009-06-26 22:07:00,1.7874,1.78745,1.7873,1.78735,63000000.0
2009-06-26 22:08:00,1.78735,1.7876,1.7873,1.78745,41200000.0
2009-06-26 22:09:00,1.78745,1.78745,1.7874,1.78745,17800000.0
2009-06-26 22:10:00,1.7875,1.78765,1.7875,1.78765,12000000.0
2009-06-26 22:11:00,1.78765,1.7878,1.78765,1.78775,31600000.0
2009-06-26 22:12:00,1.7878,1.7879,1.7878,1.7879,9000000.0
2009-06-26 22:13:00,1.7879,1.7882,1.7879,1.788,68000000.0
2009-06-26 22:14:00,1.788,1.78875,1.788,1.78835,103400000.0
2009-06-26 22:15:00,1.78815,1.78825,1.78805,1.78825,39600000.0
2009-06-26 22:16:00,1.78825,1.78845,1.78825,1.7883,122800000.0
2009-06-26 22:17:00,1.7885,1.7885,1.7883,1.7883,62200000.0
2009-06-26 22:18:00,1.7883,1.7884,1.7882,1.7883,74400000.0
2009-06-26 22:19:00,1.7883,1.78875,1.78815,1.78855,75000000.0
2009-06-26 22:20:00,1.78885,1.789,1.7883,1.7885,105200000.0
2009-06-26 22:21:00,1.7886,1.7898,1.78845,1.78955,95800000.0
2009-06-26 22:22:00,1.7893,1.78935,1.7884,1.78865,32000000.0
2009-06-26 22:23:00,1.78875,1.78875,1.78875,1.78875,5000000.0
2009-06-26 22:24:00,1.7887,1.78895,1.7885,1.78895,28200000.0
2009-06-26 22:25:00,1.7893,1.78975,1.78865,1.78865,105000000.0
2009-06-26 22:26:00,1.78865,1.7889,1.78865,1.78875,37400000.0
2009-06-26 22:27:00,1.78875,1.78905,1.7887,1.7888,26400000.0
2009-06-26 22:28:00,1.78885,1.78895,1.78875,1.7889,80000000.0
2009-06-26 22:29:00,1.789,1.789,1.78855,1.7886,24000000.0
2009-06-26 22:30:00,1.78855,1.7886,1.7882,1.7883,40000000.0
2009-06-26 22:31:00,1.7883,1.78845,1.7882,1.78835,22000000.0
2009-06-26 22:32:00,1.788,1.78805,1.7872,1.78805,69800000.0
2009-06-26 22:33:00,1.7883,1.7884,1.78795,1.78795,38400000.0
2009-06-26 22:34:00,1.78795,1.78795,1.78745,1.7876,85400000.0
2009-06-26 22:35:00,1.78765,1.78765,1.78725,1.78725,72000000.0
2009-06-26 22:36:00,1.78725,1.78725,1.78655,1.7869,70400000.0
2009-06-26 22:37:00,1.78675,1.78675,1.7866,1.78665,23800000.0
2009-06-26 22:38:00,1.78665,1.78675,1.78635,1.78635,65600000.0
2009-06-26 22:39:00,1.7864,1.7864,1.786,1.786,47600000.0
2009-06-26 22:40:00,1.786,1.786,1.7852,1.78555,115200000.0
2009-06-26 22:41:00,1.78555,1.786,1.7855,1.78595,55800000.0
2009-06-26 22:42:00,1.7862,1.7862,1.78605,1.7861,53200000.0
2009-06-26 22:43:00,1.78615,1.78615,1.78595,1.7861,10400000.0
2009-06-26 22:44:00,1.78605,1.78605,1.78545,1.7855,65600000.0
2009-06-26 22:45:00,1.7857,1.786,1.7857,1.7858,26800000.0
2009-06-26 22:46:00,1.78595,1.78615,1.7859,1.78615,29600000.0
2009-06-26 22:47:00,1.7862,1.78625,1.7862,1.78625,10000000.0
2009-06-26 22:48:00,1.78635,1.78645,1.78625,1.78625,12800000.0
2009-06-26 22:49:00,1.78625,1.78625,1.7859,1.7859,37600000.0
2009-06-26 22:50:00,1.78595,1.78625,1.78595,1.78615,39400000.0
2009-06-26 22:51:00,1.78595,1.7867,1.78585,1.7865,45800000.0
2009-06-26 22:52:00,1.7864,1.78715,1.7858,1.78625,137800000.0
2009-06-26 22:53:00,1.7863,1.78795,1.78625,1.7875,165600000.0
2009-06-26 22:54:00,1.78875,1.789,1.78835,1.78835,75400000.0
2009-06-26 22:55:00,1.78865,1.7891,1.7882,1.78905,71000000.0
2009-06-26 22:56:00,1.78885,1.78905,1.78885,1.78905,21200000.0
2009-06-26 22:57:00,1.78915,1.78925,1.78915,1.78925,26000000.0
2009-06-26 22:58:00,1.78915,1.78925,1.78865,1.78905,42600000.0
2009-06-26 22:59:00,1.78905,1.79035,1.7887,1.79035,90000000.0
2009-06-28 23:00:00,1.78855,1.78855,1.78771,1.78771,165800000.0
2009-06-28 23:01:00,1.78769,1.78782,1.78754,1.78762,181000000.0
2009-06-28 23:02:00,1.78817,1.78825,1.78815,1.7882,148600000.0
2009-06-28 23:03:00,1.78738,1.78748,1.78737,1.78738,113800000.0
2009-06-28 23:04:00,1.78835,1.78835,1.7873,1.7873,5000000.0
2009-06-28 23:05:00,1.787,1.787,1.7867,1.7869,3000000.0
2009-06-28 23:06:00,1.78702,1.78702,1.78687,1.78687,80800000.0
2009-06-28 23:07:00,1.7868,1.7869,1.7868,1.7869,2000000.0
2009-06-28 23:08:00,1.78677,1.78684,1.78668,1.78684,199000000.0
2009-06-28 23:09:00,1.78684,1.78689,1.7867,1.7867,142800000.0
2009-06-28 23:10:00,1.78675,1.7869,1.78675,1.7868,173600000.0
2009-06-28 23:11:00,1.7867,1.7867,1.7867,1.7867,1000000.0
2009-06-28 23:12:00,1.78662,1.78676,1.78656,1.78657,275600000.0
2009-06-28 23:13:00,1.78661,1.78677,1.78659,1.78669,140000000.0
2009-06-28 23:14:00,1.78667,1.7867,1.78655,1.78667,210400000.0
2009-06-28 23:15:00,1.7867,1.78681,1.7867,1.78674,95200000.0
2009-06-28 23:16:00,1.78665,1.78665,1.78665,1.78665,1000000.0
2009-06-28 23:17:00,1.78665,1.78665,1.7863,1.78645,7000000.0
2009-06-28 23:18:00,1.78645,1.78645,1.7862,1.78625,7600000.0
2009-06-28 23:19:00,1.7868,1.7868,1.78635,1.78645,8000000.0
2009-06-28 23:20:00,1.7868,1.7868,1.7863,1.78655,16000000.0
2009-06-28 23:21:00,1.7867,1.7867,1.7867,1.7867,5000000.0
2009-06-28 23:22:00,1.7865,1.7874,1.7865,1.7872,20800000.0
2009-06-28 23:23:00,1.7876,1.78765,1.787,1.7876,18400000.0
2009-06-28 23:24:00,1.7874,1.78755,1.78725,1.78755,14000000.0
2009-06-28 23:25:00,1.78722,1.78737,1.7871,1.78732,266800000.0
2009-06-28 23:26:00,1.78755,1.78755,1.78755,1.78755,6000000.0
2009-06-28 23:27:00,1.78716,1.7873,1.78714,1.78714,277800000.0
2009-06-28 23:28:00,1.78755,1.7876,1.78645,1.78645,14600000.0
2009-06-28 23:29:00,1.7867,1.7872,1.7867,1.7872,10200000.0
2009-06-28 23:30:00,1.78685,1.78735,1.78685,1.78735,6800000.0
2009-06-28 23:31:00,1.78735,1.78755,1.78735,1.78755,6000000.0
2009-06-28 23:32:00,1.7875,1.7875,1.7854,1.7854,10000000.0
2009-06-28 23:33:00,1.78575,1.7859,1.78575,1.7859,4000000.0
2009-06-28 23:34:00,1.7859,1.7859,1.78525,1.78525,5000000.0
2009-06-28 23:35:00,1.7852,1.7852,1.7852,1.7852,2800000.0
2009-06-28 23:36:00,1.78624,1.78624,1.78543,1.78543,266200000.0
2009-06-28 23:37:00,1.7857,1.7857,1.7857,1.7857,2000000.0
2009-06-28 23:38:00,1.7848,1.78535,1.7846,1.7853,12600000.0
2009-06-28 23:39:00,1.7855,1.7855,1.7855,1.7855,1000000.0
2009-06-28 23:40:00,1.7854,1.786,1.7854,1.786,4800000.0
2009-06-28 23:41:00,1.7863,1.7864,1.7863,1.7864,4000000.0
2009-06-28 23:42:00,1.78591,1.78633,1.78591,1.78633,117000000.0
2009-06-28 23:43:00,1.78642,1.7865,1.7863,1.78638,177600000.0
2009-06-28 23:44:00,1.7856,1.7859,1.7856,1.7859,6800000.0
2009-06-28 23:45:00,1.78605,1.78605,1.78605,1.78605,2800000.0
2009-06-28 23:46:00,1.78605,1.78605,1.78605,1.78605,2000000.0
2009-06-28 23:47:00,1.7863,1.78631,1.78592,1.78631,150200000.0
2009-06-28 23:48:00,1.7862,1.7862,1.78605,1.78605,4800000.0
2009-06-28 23:49:00,1.78605,1.78605,1.78515,1.78565,19600000.0
2009-06-28 23:50:00,1.78565,1.7858,1.78565,1.7858,11800000.0
2009-06-28 23:51:00,1.78575,1.78575,1.78575,1.78575,2000000.0
2009-06-28 23:52:00,1.7857,1.7858,1.7853,1.7858,29800000.0
2009-06-28 23:53:00,1.7859,1.7861,1.7859,1.7861,6000000.0
2009-06-28 23:54:00,1.7861,1.7861,1.7861,1.7861,6800000.0
2009-06-28 23:55:00,1.7861,1.7861,1.7861,1.7861,2000000.0
2009-06-28 23:56:00,1.7861,1.7861,1.786,1.786,4000000.0
2009-06-28 23:57:00,1.786,1.78655,1.786,1.78655,3000000.0
2009-06-28 23:58:00,1.78585,1.78585,1.78585,1.78585,2000000.0
2009-06-28 23:59:00,1.7859,1.78592,1.78585,1.78592,21200000.0
2009-06-29 00:00:00,1.7856,1.7856,1.7856,1.7856,2800000.0
2009-06-29 00:01:00,1.7859,1.786,1.7859,1.786,4800000.0
2009-06-29 00:02:00,1.786,1.7866,1.786,1.78625,6000000.0
2009-06-29 00:03:00,1.7858,1.786,1.7858,1.786,13600000.0
2009-06-29 00:04:00,1.78576,1.78623,1.78576,1.78597,129000000.0
2009-06-29 00:05:00,1.7861,1.7861,1.786,1.786,5800000.0
2009-06-29 00:06:00,1.786,1.786,1.786,1.786,2000000.0
2009-06-29 00:07:00,1.78582,1.78592,1.7858,1.78587,467800000.0
2009-06-29 00:08:00,1.7861,1.7861,1.7861,1.7861,1000000.0
2009-06-29 00:09:00,1.786,1.78605,1.786,1.78605,8000000.0
2009-06-29 00:10:00,1.78615,1.78635,1.7861,1.7863,24000000.0
2009-06-29 00:11:00,1.78595,1.787,1.78595,1.78695,116600000.0
2009-06-29 00:12:00,1.7868,1.7871,1.78625,1.7863,37600000.0
2009-06-29 00:13:00,1.78655,1.7866,1.7864,1.7865,21200000.0
2009-06-29 00:14:00,1.78645,1.78645,1.7862,1.7862,5200000.0
2009-06-29 00:15:00,1.78625,1.78695,1.78615,1.7866,50200000.0
2009-06-29 00:16:00,1.78645,1.7873,1.78605,1.7868,85800000.0
2009-06-29 00:17:00,1.78685,1.7877,1.7867,1.78745,62000000.0
2009-06-29 00:18:00,1.7875,1.7875,1.7866,1.78705,38000000.0
2009-06-29 00:19:00,1.78705,1.78735,1.78705,1.78735,6600000.0
2009-06-29 00:20:00,1.78755,1.78755,1.7874,1.7874,52200000.0
2009-06-29 00:21:00,1.7874,1.7875,1.7868,1.7875,29800000.0
2009-06-29 00:22:00,1.7876,1.7876,1.78705,1.78705,23000000.0
2009-06-29 00:23:00,1.7869,1.7869,1.78645,1.78665,18000000.0
2009-06-29 00:24:00,1.7867,1.7867,1.78635,1.78655,38000000.0
2009-06-29 00:25:00,1.78635,1.7866,1.78625,1.7866,22200000.0
2009-06-29 00:26:00,1.7863,1.78638,1.78625,1.78635,55800000.0
2009-06-29 00:27:00,1.7867,1.7867,1.78665,1.78665,4000000.0
2009-06-29 00:28:00,1.78695,1.78695,1.78629,1.78694,160000000.0
2009-06-29 00:29:00,1.7867,1.7867,1.78665,1.78665,4000000.0
2009-06-29 00:30:00,1.7867,1.7867,1.78611,1.78611,155200000.0
2009-06-29 00:31:00,1.7861,1.7863,1.7861,1.7863,2000000.0
2009-06-29 00:32:00,1.7864,1.78675,1.7864,1.78675,16000000.0
2009-06-29 00:33:00,1.78675,1.7868,1.7867,1.7868,8000000.0
2009-06-29 00:34:00,1.78685,1.78715,1.7866,1.78715,23600000.0
2009-06-29 00:35:00,1.78715,1.78755,1.78715,1.78755,9000000.0
2009-06-29 00:36:00,1.78755,1.78795,1.7874,1.78755,19000000.0
2009-06-29 00:37:00,1.7876,1.7876,1.78715,1.7872,18800000.0
2009-06-29 00:38:00,1.7873,1.7873,1.7869,1.78705,18000000.0
2009-06-29 00:39:00,1.78705,1.78705,1.78665,1.78705,8200000.0
2009-06-29 00:40:00,1.787,1.7876,1.787,1.78755,22200000.0
2009-06-29 00:41:00,1.7876,1.7879,1.7873,1.7879,35000000.0
2009-06-29 00:42:00,1.78805,1.78845,1.78805,1.7883,27000000.0
2009-06-29 00:43:00,1.78835,1.7885,1.78835,1.7884,15000000.0
2009-06-29 00:44:00,1.78835,1.7884,1.7879,1.7879,10000000.0
2009-06-29 00:45:00,1.78785,1.78825,1.78775,1.78825,22400000.0
2009-06-29 00:46:00,1.78825,1.7883,1.7882,1.7882,7000000.0
2009-06-29 00:47:00,1.7878,1.78845,1.7878,1.78835,25000000.0
2009-06-29 00:48:00,1.78835,1.78845,1.7883,1.78845,9000000.0
2009-06-29 00:49:00,1.78845,1.7885,1.78835,1.7885,5000000.0
2009-06-29 00:50:00,1.78845,1.78845,1.78835,1.78835,3000000.0
2009-06-29 00:51:00,1.78845,1.78865,1.78845,1.78855,5000000.0
2009-06-29 00:52:00,1.78845,1.78845,1.78845,1.78845,1000000.0
2009-06-29 00:53:00,1.7885,1.78935,1.7885,1.78885,117200000.0
2009-06-29 00:54:00,1.7889,1.78925,1.7887,1.78885,44600000.0
2009-06-29 00:55:00,1.78875,1.7888,1.7886,1.7887,20000000.0
2009-06-29 00:56:00,1.78905,1.7892,1.7887,1.7892,14000000.0
2009-06-29 00:57:00,1.7892,1.78925,1.7892,1.78925,2000000.0
2009-06-29 00:58:00,1.7892,1.78945,1.7892,1.78945,10000000.0
2009-06-29 00:59:00,1.78955,1.7903,1.78905,1.7895,56600000.0
2009-06-29 01:00:00,1.7895,1.78955,1.78945,1.78945,74400000.0
2009-06-29 01:01:00,1.78945,1.79,1.7894,1.7898,74800000.0
2009-06-29 01:02:00,1.7898,1.78995,1.7894,1.7898,57800000.0
2009-06-29 01:03:00,1.7899,1.78995,1.78985,1.78995,30800000.0
2009-06-29 01:04:00,1.78995,1.79,1.78955,1.7896,103000000.0
2009-06-29 01:05:00,1.7896,1.79,1.7895,1.7895,193600000.0
2009-06-29 01:06:00,1.7896,1.7897,1.7888,1.789,406600000.0
2009-06-29 01:07:00,1.789,1.78935,1.78885,1.78935,113200000.0
2009-06-29 01:08:00,1.78925,1.78935,1.78875,1.78905,386800000.0
2009-06-29 01:09:00,1.7891,1.7894,1.7891,1.78925,238600000.0
2009-06-29 01:10:00,1.7892,1.7904,1.7892,1.7904,275800000.0
2009-06-29 01:11:00,1.79015,1.79035,1.79005,1.79015,95000000.0
2009-06-29 01:12:00,1.7901,1.7903,1.79005,1.7902,134800000.0
2009-06-29 01:13:00,1.7902,1.7907,1.7902,1.7902,99800000.0
2009-06-29 01:14:00,1.7902,1.7902,1.7897,1.78985,31200000.0
2009-06-29 01:15:00,1.78985,1.78985,1.78975,1.7898,26000000.0
2009-06-29 01:16:00,1.7898,1.7898,1.7898,1.7898,19600000.0
2009-06-29 01:17:00,1.7898,1.7899,1.7897,1.78985,221800000.0
2009-06-29 01:18:00,1.78985,1.78985,1.7898,1.7898,47800000.0
2009-06-29 01:19:00,1.7898,1.7905,1.7898,1.7905,77000000.0
2009-06-29 01:20:00,1.7905,1.7905,1.7905,1.7905,5600000.0
2009-06-29 01:21:00,1.7905,1.7905,1.78975,1.7899,126000000.0
2009-06-29 01:22:00,1.7904,1.79055,1.7898,1.79005,124600000.0
2009-06-29 01:23:00,1.7901,1.79035,1.79,1.79005,240400000.0
2009-06-29 01:24:00,1.79005,1.79035,1.7898,1.79,97000000.0
2009-06-29 01:25:00,1.79,1.7901,1.78975,1.7901,99000000.0
2009-06-29 01:26:00,1.7901,1.7901,1.7898,1.7898,73600000.0
2009-06-29 01:27:00,1.7898,1.7901,1.7898,1.7899,146000000.0
2009-06-29 01:28:00,1.78985,1.7901,1.78985,1.79005,155000000.0
2009-06-29 01:29:00,1.79005,1.7901,1.79005,1.79005,14000000.0
2009-06-29 01:30:00,1.7903,1.7903,1.7899,1.79005,100600000.0
2009-06-29 01:31:00,1.79,1.7901,1.7899,1.7899,78600000.0
2009-06-29 01:32:00,1.78975,1.79005,1.7897,1.7898,98800000.0
2009-06-29 01:33:00,1.78955,1.78955,1.78855,1.789,144000000.0
2009-06-29 01:34:00,1.789,1.78915,1.7889,1.7889,157200000.0
2009-06-29 01:35:00,1.7888,1.7889,1.7888,1.7889,54600000.0
2009-06-29 01:36:00,1.7889,1.7894,1.78855,1.7887,219200000.0
2009-06-29 01:37:00,1.7887,1.7893,1.78855,1.78895,166600000.0
2009-06-29 01:38:00,1.7886,1.78885,1.7884,1.7887,157800000.0
2009-06-29 01:39:00,1.78885,1.78895,1.78825,1.78825,115400000.0
2009-06-29 01:40:00,1.78825,1.78835,1.7881,1.78815,111200000.0
2009-06-29 01:41:00,1.7881,1.7886,1.78795,1.7881,112600000.0
2009-06-29 01:42:00,1.78815,1.78815,1.78815,1.78815,12800000.0
2009-06-29 01:43:00,1.78825,1.78825,1.788,1.78815,56200000.0
2009-06-29 01:44:00,1.78815,1.7887,1.78795,1.7885,314200000.0
2009-06-29 01:45:00,1.7885,1.7897,1.788,1.78885,315200000.0
2009-06-29 01:46:00,1.7889,1.78905,1.7889,1.78905,56000000.0
2009-06-29 01:47:00,1.78905,1.78915,1.78905,1.78915,7600000.0
2009-06-29 01:48:00,1.7892,1.7894,1.7892,1.7894,22400000.0
2009-06-29 01:49:00,1.7894,1.7894,1.78895,1.789,121200000.0
2009-06-29 01:50:00,1.78895,1.78935,1.78885,1.78935,171400000.0
2009-06-29 01:51:00,1.7895,1.7895,1.7893,1.7893,58800000.0
2009-06-29 01:52:00,1.78935,1.7895,1.78885,1.7889,169400000.0
2009-06-29 01:53:00,1.7889,1.78925,1.78885,1.78895,63800000.0
2009-06-29 01:54:00,1.78895,1.78895,1.78835,1.7885,85600000.0
2009-06-29 01:55:00,1.78845,1.78855,1.7884,1.78855,70000000.0
2009-06-29 01:56:00,1.78855,1.78885,1.7884,1.7884,168800000.0
2009-06-29 01:57:00,1.7884,1.7886,1.7882,1.78855,272800000.0
2009-06-29 01:58:00,1.78855,1.78865,1.78805,1.7883,373600000.0
2009-06-29 01:59:00,1.7883,1.7886,1.7881,1.7883,267400000.0
2009-06-29 02:00:00,1.7883,1.7884,1.7882,1.78825,109400000.0
2009-06-29 02:01:00,1.7883,1.78845,1.7883,1.7884,89400000.0
2009-06-29 02:02:00,1.7884,1.78885,1.7883,1.7887,301800000.0
2009-06-29 02:03:00,1.7887,1.78885,1.78855,1.7886,333600000.0
2009-06-29 02:04:00,1.7885,1.78855,1.78835,1.78855,71600000.0
2009-06-29 02:05:00,1.78845,1.7886,1.78845,1.7885,46000000.0
2009-06-29 02:06:00,1.7885,1.7889,1.78845,1.7887,552800000.0
2009-06-29 02:07:00,1.7886,1.7887,1.78845,1.78865,180600000.0
2009-06-29 02:08:00,1.78885,1.78895,1.7885,1.7887,388000000.0
2009-06-29 02:09:00,1.78875,1.78885,1.78855,1.7886,201600000.0
2009-06-29 02:10:00,1.7886,1.78875,1.7884,1.78865,299800000.0
2009-06-29 02:11:00,1.78865,1.78935,1.78865,1.7893,402600000.0
2009-06-29 02:12:00,1.78915,1.78915,1.78835,1.78855,334600000.0
2009-06-29 02:13:00,1.78855,1.78865,1.78845,1.7885,130800000.0
2009-06-29 02:14:00,1.78845,1.78855,1.78845,1.7885,81200000.0
2009-06-29 02:15:00,1.78855,1.7886,1.78815,1.78855,109400000.0
2009-06-29 02:16:00,1.78855,1.78955,1.78855,1.78895,648200000.0
2009-06-29 02:17:00,1.7891,1.7895,1.78905,1.78925,255600000.0
2009-06-29 02:18:00,1.78915,1.7894,1.78905,1.7891,141600000.0
2009-06-29 02:19:00,1.78915,1.78925,1.7889,1.7889,108800000.0
2009-06-29 02:20:00,1.7889,1.789,1.78885,1.7889,32000000.0
2009-06-29 02:21:00,1.7887,1.78885,1.7885,1.7887,119200000.0
2009-06-29 02:22:00,1.7887,1.7887,1.78805,1.78815,257600000.0
2009-06-29 02:23:00,1.78805,1.78835,1.7878,1.7878,129800000.0
2009-06-29 02:24:00,1.7879,1.7883,1.7879,1.7881,133600000.0
2009-06-29 02:25:00,1.7881,1.7883,1.7876,1.7881,208600000.0
2009-06-29 02:26:00,1.7881,1.7883,1.78785,1.78805,339000000.0
2009-06-29 02:27:00,1.78795,1.7881,1.7877,1.788,307600000.0
2009-06-29 02:28:00,1.788,1.78845,1.78795,1.78805,317600000.0
2009-06-29 02:29:00,1.788,1.78835,1.7877,1.7881,309000000.0
2009-06-29 02:30:00,1.78775,1.7885,1.78765,1.7885,321400000.0
2009-06-29 02:31:00,1.78835,1.78885,1.788,1.78875,444800000.0
2009-06-29 02:32:00,1.78875,1.78875,1.78795,1.7883,171800000.0
2009-06-29 02:33:00,1.7882,1.7886,1.7881,1.78855,301200000.0
2009-06-29 02:34:00,1.78855,1.78875,1.7884,1.7884,107000000.0
2009-06-29 02:35:00,1.7884,1.78885,1.7884,1.78875,99000000.0
2009-06-29 02:36:00,1.78875,1.78885,1.78875,1.78875,26400000.0
2009-06-29 02:37:00,1.78875,1.78885,1.78855,1.78855,141000000.0
2009-06-29 02:38:00,1.78855,1.78865,1.78845,1.78845,146400000.0
2009-06-29 02:39:00,1.7886,1.7887,1.78845,1.7886,179400000.0
2009-06-29 02:40:00,1.7885,1.78875,1.78815,1.78855,291400000.0
2009-06-29 02:41:00,1.78845,1.78915,1.78815,1.78875,291800000.0
2009-06-29 02:42:00,1.78875,1.78925,1.7883,1.7892,270400000.0
2009-06-29 02:43:00,1.78925,1.7896,1.7889,1.7896,370600000.0
2009-06-29 02:44:00,1.7896,1.7899,1.7895,1.78985,348600000.0
2009-06-29 02:45:00,1.7899,1.7899,1.7893,1.78945,120000000.0
2009-06-29 02:46:00,1.7895,1.7896,1.7891,1.78955,196600000.0
2009-06-29 02:47:00,1.78955,1.79045,1.7895,1.79035,265200000.0
2009-06-29 02:48:00,1.79045,1.7906,1.7898,1.7903,134400000.0
2009-06-29 02:49:00,1.7903,1.7903,1.7898,1.7899,82000000.0
2009-06-29 02:50:00,1.79,1.79045,1.78995,1.79025,108000000.0
2009-06-29 02:51:00,1.7903,1.7903,1.79005,1.79025,50400000.0
2009-06-29 02:52:00,1.79025,1.7908,1.79025,1.7903,188000000.0
2009-06-29 02:53:00,1.7903,1.79095,1.7903,1.7908,227600000.0
2009-06-29 02:54:00,1.7908,1.79115,1.7907,1.79095,317600000.0
2009-06-29 02:55:00,1.79095,1.7911,1.7906,1.7908,315200000.0
2009-06-29 02:56:00,1.7908,1.79085,1.7907,1.7908,83200000.0
2009-06-29 02:57:00,1.79075,1.7909,1.7903,1.79035,237400000.0
2009-06-29 02:58:00,1.79015,1.7902,1.79,1.79015,160000000.0
2009-06-29 02:59:00,1.79015,1.7902,1.7901,1.79015,86000000.0
2009-06-29 03:00:00,1.7902,1.79025,1.78995,1.7901,191800000.0
2009-06-29 03:01:00,1.7901,1.79045,1.7895,1.79015,722400000.0
2009-06-29 03:02:00,1.7903,1.7906,1.7903,1.7905,289400000.0
2009-06-29 03:03:00,1.7905,1.7909,1.7905,1.7908,269200000.0
2009-06-29 03:04:00,1.7908,1.7909,1.79055,1.7907,457200000.0
2009-06-29 03:05:00,1.7907,1.7908,1.79065,1.7908,86800000.0
2009-06-29 03:06:00,1.7908,1.79095,1.7905,1.7906,221000000.0
2009-06-29 03:07:00,1.7906,1.7906,1.79035,1.7905,126800000.0
2009-06-29 03:08:00,1.79055,1.79065,1.79035,1.79055,423800000.0
2009-06-29 03:09:00,1.7906,1.79085,1.79035,1.79085,420000000.0
2009-06-29 03:10:00,1.7907,1.7915,1.7905,1.79145,517200000.0
2009-06-29 03:11:00,1.79145,1.79145,1.79065,1.79075,367200000.0
2009-06-29 03:12:00,1.79075,1.79125,1.7906,1.79105,220800000.0
2009-06-29 03:13:00,1.79105,1.79125,1.791,1.79125,105200000.0
2009-06-29 03:14:00,1.7912,1.79125,1.79035,1.7905,376000000.0
2009-06-29 03:15:00,1.79045,1.79065,1.79035,1.7906,224600000.0
2009-06-29 03:16:00,1.79055,1.7906,1.79025,1.79035,519800000.0
2009-06-29 03:17:00,1.79035,1.7906,1.79025,1.7905,192800000.0
2009-06-29 03:18:00,1.7905,1.79065,1.79035,1.79035,46800000.0
2009-06-29 03:19:00,1.7903,1.79045,1.79015,1.7904,95200000.0
2009-06-29 03:20:00,1.79045,1.7905,1.78995,1.79005,381000000.0
2009-06-29 03:21:00,1.79015,1.7904,1.78995,1.7902,248200000.0
2009-06-29 03:22:00,1.7902,1.79025,1.79005,1.79015,228600000.0
2009-06-29 03:23:00,1.79025,1.7907,1.7902,1.7906,106000000.0
2009-06-29 03:24:00,1.7905,1.7906,1.7905,1.7906,50000000.0
2009-06-29 03:25:00,1.79055,1.7907,1.7903,1.7903,88800000.0
2009-06-29 03:26:00,1.7903,1.79065,1.79015,1.79015,170400000.0
2009-06-29 03:27:00,1.79015,1.79055,1.79015,1.79055,151800000.0
2009-06-29 03:28:00,1.79055,1.79055,1.7903,1.7903,62000000.0
2009-06-29 03:29:00,1.79025,1.79055,1.79,1.79045,424400000.0
2009-06-29 03:30:00,1.79045,1.7909,1.7901,1.7908,210800000.0
2009-06-29 03:31:00,1.7908,1.79085,1.79065,1.79085,60800000.0
2009-06-29 03:32:00,1.79085,1.79085,1.79055,1.79055,159200000.0
2009-06-29 03:33:00,1.79065,1.79125,1.7906,1.79115,134000000.0
2009-06-29 03:34:00,1.79125,1.79145,1.79,1.7901,418000000.0
2009-06-29 03:35:00,1.79,1.7908,1.78985,1.78995,320000000.0
2009-06-29 03:36:00,1.78995,1.79045,1.78985,1.79,323000000.0
2009-06-29 03:37:00,1.79005,1.79035,1.78985,1.79,233400000.0
2009-06-29 03:38:00,1.79,1.79045,1.78995,1.79005,226600000.0
2009-06-29 03:39:00,1.79005,1.79015,1.79,1.79,237200000.0
2009-06-29 03:40:00,1.79,1.79025,1.79,1.79025,179200000.0
2009-06-29 03:41:00,1.7902,1.7904,1.78995,1.7903,317000000.0
2009-06-29 03:42:00,1.7903,1.7904,1.7896,1.7898,400000000.0
2009-06-29 03:43:00,1.78995,1.78995,1.7898,1.7898,117000000.0
2009-06-29 03:44:00,1.78985,1.79015,1.78965,1.78975,325800000.0
2009-06-29 03:45:00,1.78975,1.79015,1.78975,1.7898,492800000.0
2009-06-29 03:46:00,1.7898,1.7898,1.78955,1.7897,138800000.0
2009-06-29 03:47:00,1.7896,1.7898,1.7896,1.7898,90400000.0
2009-06-29 03:48:00,1.7898,1.78985,1.7897,1.78975,72400000.0
2009-06-29 03:49:00,1.78975,1.7898,1.78955,1.78955,68400000.0
2009-06-29 03:50:00,1.78965,1.78975,1.78945,1.7896,205600000.0
2009-06-29 03:51:00,1.78965,1.78965,1.78925,1.7893,61200000.0
2009-06-29 03:52:00,1.78935,1.78935,1.78925,1.7893,75400000.0
2009-06-29 03:53:00,1.7893,1.7894,1.7891,1.78935,184800000.0
2009-06-29 03:54:00,1.78935,1.78965,1.78935,1.7896,95600000.0
2009-06-29 03:55:00,1.7896,1.7896,1.7892,1.7892,95200000.0
2009-06-29 03:56:00,1.78925,1.78955,1.78915,1.7894,208600000.0
2009-06-29 03:57:00,1.7894,1.78955,1.789,1.78925,429200000.0
2009-06-29 03:58:00,1.7892,1.7896,1.78905,1.7892,297600000.0
2009-06-29 03:59:00,1.7892,1.78945,1.78905,1.78925,122800000.0
2009-06-29 04:00:00,1.7893,1.7893,1.7888,1.78905,175000000.0
2009-06-29 04:01:00,1.78895,1.78905,1.7889,1.78905,228600000.0
2009-06-29 04:02:00,1.78895,1.789,1.7888,1.7888,50000000.0
2009-06-29 04:03:00,1.7888,1.78905,1.7888,1.7888,158200000.0
2009-06-29 04:04:00,1.78895,1.78905,1.78885,1.7889,177800000.0
2009-06-29 04:05:00,1.78895,1.7892,1.7888,1.7892,146800000.0
2009-06-29 04:06:00,1.7889,1.78895,1.788,1.7885,353200000.0
2009-06-29 04:07:00,1.78845,1.7885,1.7881,1.7881,138800000.0
2009-06-29 04:08:00,1.78815,1.7883,1.78805,1.7881,190400000.0
2009-06-29 04:09:00,1.7881,1.78825,1.7879,1.7879,148800000.0
2009-06-29 04:10:00,1.7879,1.78815,1.78785,1.78815,164000000.0
2009-06-29 04:11:00,1.78815,1.7883,1.7881,1.7883,114200000.0
2009-06-29 04:12:00,1.78825,1.7885,1.7882,1.78835,98400000.0
2009-06-29 04:13:00,1.7884,1.78845,1.7883,1.7884,27800000.0
2009-06-29 04:14:00,1.7884,1.78855,1.7884,1.78845,114600000.0
2009-06-29 04:15:00,1.78845,1.78845,1.788,1.788,165400000.0
2009-06-29 04:16:00,1.78805,1.78825,1.788,1.7881,114600000.0
2009-06-29 04:17:00,1.7881,1.7881,1.7879,1.788,51000000.0
2009-06-29 04:18:00,1.788,1.788,1.7879,1.7879,68000000.0
2009-06-29 04:19:00,1.7879,1.7879,1.78785,1.78785,97200000.0
2009-06-29 04:20:00,1.7879,1.7883,1.7879,1.78815,84200000.0
2009-06-29 04:21:00,1.7882,1.78835,1.788,1.7881,138200000.0
2009-06-29 04:22:00,1.788,1.78825,1.7879,1.788,103000000.0
2009-06-29 04:23:00,1.7881,1.78835,1.78805,1.78825,117200000.0
2009-06-29 04:24:00,1.78825,1.78825,1.788,1.78805,66000000.0
2009-06-29 04:25:00,1.78825,1.7883,1.7882,1.7883,80400000.0
2009-06-29 04:26:00,1.7883,1.7885,1.78815,1.7884,73200000.0
2009-06-29 04:27:00,1.7884,1.7886,1.7884,1.78855,338600000.0
2009-06-29 04:28:00,1.78855,1.78865,1.78835,1.78845,188600000.0
2009-06-29 04:29:00,1.78845,1.78845,1.78835,1.78845,32200000.0
2009-06-29 04:30:00,1.7885,1.7886,1.7885,1.7886,73400000.0
2009-06-29 04:31:00,1.7886,1.7886,1.78845,1.7885,107600000.0
2009-06-29 04:32:00,1.7886,1.7886,1.78845,1.7885,17200000.0
2009-06-29 04:33:00,1.7886,1.78865,1.78855,1.7886,77800000.0
2009-06-29 04:34:00,1.7886,1.7888,1.78855,1.78855,214200000.0
2009-06-29 04:35:00,1.78845,1.7887,1.7882,1.78865,137600000.0
2009-06-29 04:36:00,1.7887,1.7887,1.78865,1.7887,80400000.0
2009-06-29 04:37:00,1.7887,1.7887,1.78865,1.7887,53400000.0
2009-06-29 04:38:00,1.78865,1.7887,1.7886,1.7887,167400000.0
2009-06-29 04:39:00,1.7887,1.789,1.78865,1.78895,60600000.0
2009-06-29 04:40:00,1.7889,1.7894,1.78885,1.78935,364200000.0
2009-06-29 04:41:00,1.7894,1.7894,1.7891,1.7892,113000000.0
2009-06-29 04:42:00,1.7892,1.7894,1.78885,1.78915,464400000.0
2009-06-29 04:43:00,1.7892,1.7894,1.78905,1.7891,197000000.0
2009-06-29 04:44:00,1.7891,1.78945,1.789,1.78905,414200000.0
2009-06-29 04:45:00,1.78905,1.78915,1.7889,1.78905,260400000.0
2009-06-29 04:46:00,1.7891,1.7893,1.78905,1.7891,131800000.0
2009-06-29 04:47:00,1.78915,1.7893,1.78905,1.7893,92400000.0
2009-06-29 04:48:00,1.7894,1.7895,1.7894,1.7894,27200000.0
2009-06-29 04:49:00,1.7894,1.7894,1.7894,1.7894,40000000.0
2009-06-29 04:50:00,1.7895,1.7903,1.7895,1.79025,94600000.0
2009-06-29 04:51:00,1.7903,1.7903,1.78985,1.7899,126800000.0
2009-06-29 04:52:00,1.7899,1.78995,1.7897,1.7897,328200000.0
2009-06-29 04:53:00,1.7898,1.7899,1.78955,1.7897,149200000.0
2009-06-29 04:54:00,1.7897,1.7897,1.7894,1.7895,90600000.0
2009-06-29 04:55:00,1.7896,1.7898,1.7894,1.7896,208400000.0
2009-06-29 04:56:00,1.78955,1.7897,1.78955,1.78965,51600000.0
2009-06-29 04:57:00,1.78965,1.7898,1.7896,1.7897,185600000.0
2009-06-29 04:58:00,1.7897,1.78975,1.7897,1.7897,35600000.0
2009-06-29 04:59:00,1.78975,1.79,1.7897,1.78995,63800000.0
2009-06-29 05:00:00,1.7899,1.7899,1.78975,1.78975,78200000.0
2009-06-29 05:01:00,1.78975,1.7898,1.78955,1.78975,76400000.0
2009-06-29 05:02:00,1.78975,1.7898,1.78975,1.7898,26800000.0
2009-06-29 05:03:00,1.7897,1.7898,1.7897,1.7898,119400000.0
2009-06-29 05:04:00,1.7898,1.7899,1.78975,1.7898,84600000.0
2009-06-29 05:05:00,1.78975,1.78985,1.7895,1.78955,240000000.0
2009-06-29 05:06:00,1.78975,1.7898,1.78955,1.78965,113000000.0
2009-06-29 05:07:00,1.7896,1.78995,1.7896,1.78995,111400000.0
2009-06-29 05:08:00,1.78995,1.78995,1.7897,1.7897,146800000.0
2009-06-29 05:09:00,1.7897,1.7899,1.7897,1.78975,231400000.0
2009-06-29 05:10:00,1.7898,1.7899,1.78975,1.78985,113000000.0
2009-06-29 05:11:00,1.7899,1.7899,1.78985,1.7899,45200000.0
2009-06-29 05:12:00,1.78995,1.78995,1.78995,1.78995,26000000.0
2009-06-29 05:13:00,1.78995,1.79015,1.7897,1.7898,118200000.0
2009-06-29 05:14:00,1.7898,1.78985,1.78965,1.7897,195800000.0
2009-06-29 05:15:00,1.78985,1.79005,1.7897,1.78975,195400000.0
2009-06-29 05:16:00,1.7897,1.7904,1.78945,1.7898,446400000.0
2009-06-29 05:17:00,1.7898,1.78985,1.7894,1.7895,154800000.0
2009-06-29 05:18:00,1.78955,1.7899,1.78955,1.7899,126000000.0
2009-06-29 05:19:00,1.78995,1.78995,1.78985,1.7899,109200000.0
2009-06-29 05:20:00,1.78985,1.79,1.78965,1.79,86400000.0
2009-06-29 05:21:00,1.79,1.79,1.78955,1.7896,128400000.0
2009-06-29 05:22:00,1.78955,1.78965,1.78945,1.78945,166000000.0
2009-06-29 05:23:00,1.78965,1.78965,1.7894,1.78945,140400000.0
2009-06-29 05:24:00,1.78945,1.78965,1.78945,1.7896,209800000.0
2009-06-29 05:25:00,1.7896,1.78975,1.78955,1.78975,135600000.0
2009-06-29 05:26:00,1.7897,1.78975,1.7895,1.78965,83800000.0
2009-06-29 05:27:00,1.78965,1.78965,1.7894,1.7894,171000000.0
2009-06-29 05:28:00,1.7893,1.7896,1.78925,1.78955,214400000.0
2009-06-29 05:29:00,1.7896,1.78985,1.7896,1.78965,78400000.0
2009-06-29 05:30:00,1.7896,1.7898,1.78935,1.78945,193000000.0
2009-06-29 05:31:00,1.78945,1.78965,1.78935,1.7895,275000000.0
2009-06-29 05:32:00,1.7894,1.7897,1.7894,1.7895,274200000.0
2009-06-29 05:33:00,1.7895,1.7896,1.78935,1.7895,176800000.0
2009-06-29 05:34:00,1.7895,1.78995,1.7894,1.7894,189400000.0
2009-06-29 05:35:00,1.7894,1.7897,1.7893,1.78935,121000000.0
2009-06-29 05:36:00,1.7894,1.7895,1.7893,1.78945,199800000.0
2009-06-29 05:37:00,1.78945,1.78965,1.78945,1.78965,119400000.0
2009-06-29 05:38:00,1.78965,1.78965,1.7895,1.78955,81400000.0
2009-06-29 05:39:00,1.78965,1.78965,1.7895,1.78955,82000000.0
2009-06-29 05:40:00,1.78955,1.78955,1.78935,1.78945,143200000.0
2009-06-29 05:41:00,1.7895,1.7896,1.7894,1.7895,204400000.0
2009-06-29 05:42:00,1.78955,1.78965,1.78945,1.78955,170600000.0
2009-06-29 05:43:00,1.7895,1.7899,1.7895,1.7897,133400000.0
2009-06-29 05:44:00,1.78975,1.78975,1.78965,1.78965,59600000.0
2009-06-29 05:45:00,1.78965,1.78975,1.7895,1.78975,134000000.0
2009-06-29 05:46:00,1.7898,1.7898,1.7896,1.78965,179000000.0
2009-06-29 05:47:00,1.7897,1.7897,1.78955,1.7896,70000000.0
2009-06-29 05:48:00,1.7896,1.7898,1.78945,1.78975,62600000.0
2009-06-29 05:49:00,1.7898,1.7898,1.7896,1.7896,67400000.0
2009-06-29 05:50:00,1.7896,1.78965,1.7896,1.78965,23200000.0
2009-06-29 05:51:00,1.7896,1.79005,1.7896,1.79005,165400000.0
2009-06-29 05:52:00,1.79005,1.79005,1.78945,1.78945,133600000.0
2009-06-29 05:53:00,1.7895,1.78985,1.7895,1.7896,121000000.0
2009-06-29 05:54:00,1.7896,1.7896,1.78945,1.78955,30800000.0
2009-06-29 05:55:00,1.78945,1.78955,1.78935,1.7895,216200000.0
2009-06-29 05:56:00,1.78945,1.7898,1.78945,1.7897,147800000.0
2009-06-29 05:57:00,1.7897,1.78985,1.7896,1.7896,115800000.0
2009-06-29 05:58:00,1.7896,1.78975,1.7896,1.7897,80200000.0
2009-06-29 05:59:00,1.7897,1.7897,1.78945,1.7896,101000000.0
2009-06-29 06:00:00,1.7897,1.78985,1.78955,1.7897,78000000.0
2009-06-29 06:01:00,1.7896,1.78985,1.7895,1.78965,96000000.0
2009-06-29 06:02:00,1.78975,1.78985,1.7895,1.78955,120000000.0
2009-06-29 06:03:00,1.78965,1.7898,1.7895,1.78975,130200000.0
2009-06-29 06:04:00,1.78975,1.7898,1.7894,1.78955,162800000.0
2009-06-29 06:05:00,1.78965,1.79005,1.78965,1.78995,283400000.0
2009-06-29 06:06:00,1.7899,1.79015,1.78965,1.78995,287400000.0
2009-06-29 06:07:00,1.78995,1.79045,1.7897,1.79045,377800000.0
2009-06-29 06:08:00,1.79035,1.79085,1.79035,1.7908,405400000.0
2009-06-29 06:09:00,1.7908,1.7908,1.7903,1.79045,272000000.0
2009-06-29 06:10:00,1.79045,1.7905,1.79015,1.7904,167400000.0
2009-06-29 06:11:00,1.79035,1.7904,1.79025,1.7903,55200000.0
2009-06-29 06:12:00,1.79035,1.7904,1.7902,1.7904,64600000.0
2009-06-29 06:13:00,1.7903,1.7904,1.7902,1.79025,105800000.0
2009-06-29 06:14:00,1.79035,1.79035,1.7903,1.79035,88800000.0
2009-06-29 06:15:00,1.79035,1.79035,1.7903,1.79035,44400000.0
2009-06-29 06:16:00,1.7903,1.7905,1.7903,1.7903,121400000.0
2009-06-29 06:17:00,1.7904,1.79045,1.7902,1.7904,82400000.0
2009-06-29 06:18:00,1.7904,1.7904,1.7903,1.7904,18400000.0
2009-06-29 06:19:00,1.7904,1.79055,1.7903,1.7905,214800000.0
2009-06-29 06:20:00,1.7905,1.7905,1.79045,1.79045,16400000.0
2009-06-29 06:21:00,1.7905,1.7905,1.79045,1.79045,24800000.0
2009-06-29 06:22:00,1.79045,1.7906,1.79035,1.79055,121200000.0
2009-06-29 06:23:00,1.79055,1.79055,1.7903,1.79035,48600000.0
2009-06-29 06:24:00,1.79035,1.79035,1.79035,1.79035,23600000.0
2009-06-29 06:25:00,1.79035,1.7905,1.79025,1.79035,125600000.0
2009-06-29 06:26:00,1.7905,1.7905,1.7899,1.7901,120200000.0
2009-06-29 06:27:00,1.79025,1.7906,1.7902,1.79045,264400000.0
2009-06-29 06:28:00,1.79045,1.7905,1.7901,1.7903,138200000.0
2009-06-29 06:29:00,1.79035,1.7905,1.7901,1.7901,100600000.0
2009-06-29 06:30:00,1.7899,1.79015,1.78975,1.79005,160000000.0
2009-06-29 06:31:00,1.79015,1.79015,1.7899,1.7899,81200000.0
2009-06-29 06:32:00,1.78995,1.79015,1.78995,1.79015,195800000.0
2009-06-29 06:33:00,1.79015,1.79035,1.79005,1.79025,144800000.0
2009-06-29 06:34:00,1.79015,1.7903,1.7898,1.78995,177400000.0
2009-06-29 06:35:00,1.79,1.79,1.7897,1.78995,207200000.0
2009-06-29 06:36:00,1.78985,1.78995,1.7898,1.7898,32400000.0
2009-06-29 06:37:00,1.7898,1.79025,1.78965,1.79015,75800000.0
2009-06-29 06:38:00,1.7903,1.7903,1.79015,1.79025,40000000.0
2009-06-29 06:39:00,1.79025,1.79045,1.79015,1.79045,177600000.0
2009-06-29 06:40:00,1.79045,1.7906,1.7902,1.79025,126000000.0
2009-06-29 06:41:00,1.7903,1.7904,1.7902,1.7902,172400000.0
2009-06-29 06:42:00,1.7902,1.79065,1.7902,1.79065,86000000.0
2009-06-29 06:43:00,1.79055,1.79065,1.7903,1.7905,115600000.0
2009-06-29 06:44:00,1.7904,1.79045,1.79005,1.79015,344400000.0
2009-06-29 06:45:00,1.79015,1.7902,1.7901,1.79015,202800000.0
2009-06-29 06:46:00,1.79015,1.79045,1.7901,1.7901,215000000.0
2009-06-29 06:47:00,1.7901,1.79015,1.79005,1.79005,20000000.0
2009-06-29 06:48:00,1.78995,1.7902,1.7899,1.7902,23600000.0
2009-06-29 06:49:00,1.7902,1.7903,1.7902,1.79025,32000000.0
2009-06-29 06:50:00,1.7903,1.7903,1.7902,1.7903,34000000.0
2009-06-29 06:51:00,1.79035,1.79035,1.7902,1.79025,25000000.0
2009-06-29 06:52:00,1.7902,1.79035,1.7902,1.7903,54800000.0
2009-06-29 06:53:00,1.79025,1.79025,1.79015,1.79025,40000000.0
2009-06-29 06:54:00,1.7902,1.79025,1.79015,1.7902,126000000.0
2009-06-29 06:55:00,1.7902,1.7903,1.7902,1.7903,85600000.0
2009-06-29 06:56:00,1.7903,1.7904,1.7903,1.7904,20000000.0
2009-06-29 06:57:00,1.7904,1.7904,1.79015,1.7903,88200000.0
2009-06-29 06:58:00,1.7901,1.7902,1.78995,1.79005,79000000.0
2009-06-29 06:59:00,1.79015,1.7903,1.79005,1.79025,124800000.0
2009-06-29 07:00:00,1.7903,1.79035,1.79015,1.7903,99400000.0
2009-06-29 07:01:00,1.7903,1.7907,1.7903,1.7906,102200000.0
2009-06-29 07:02:00,1.79055,1.7907,1.7905,1.7907,59400000.0
2009-06-29 07:03:00,1.79055,1.79055,1.79045,1.79045,56000000.0
2009-06-29 07:04:00,1.79045,1.79055,1.79015,1.7904,166800000.0
2009-06-29 07:05:00,1.7904,1.7904,1.79035,1.79035,44800000.0
2009-06-29 07:06:00,1.7904,1.7904,1.7902,1.79025,52000000.0
2009-06-29 07:07:00,1.79025,1.79025,1.79015,1.79025,53200000.0
2009-06-29 07:08:00,1.79015,1.79045,1.79,1.7904,114200000.0
2009-06-29 07:09:00,1.7904,1.7904,1.79035,1.79035,38400000.0
2009-06-29 07:10:00,1.7903,1.7903,1.7902,1.7903,28400000.0
2009-06-29 07:11:00,1.79035,1.79035,1.79025,1.7903,47600000.0
2009-06-29 07:12:00,1.7902,1.79035,1.7902,1.79035,35600000.0
2009-06-29 07:13:00,1.79035,1.79035,1.7902,1.7902,37200000.0
2009-06-29 07:14:00,1.79015,1.7903,1.79015,1.79015,38200000.0
2009-06-29 07:15:00,1.79015,1.79025,1.79015,1.79015,20400000.0
2009-06-29 07:16:00,1.79015,1.79015,1.79015,1.79015,14400000.0
2009-06-29 07:17:00,1.79015,1.7902,1.7898,1.78985,131000000.0
2009-06-29 07:18:00,1.7901,1.7901,1.78985,1.7901,155400000.0
2009-06-29 07:19:00,1.7901,1.7903,1.79005,1.7903,72600000.0
2009-06-29 07:20:00,1.7902,1.79035,1.7902,1.79035,79400000.0
2009-06-29 07:21:00,1.79035,1.79055,1.79025,1.7903,301200000.0
2009-06-29 07:22:00,1.7903,1.79055,1.7903,1.7903,174000000.0
2009-06-29 07:23:00,1.7903,1.7907,1.79005,1.79065,204800000.0
2009-06-29 07:24:00,1.79065,1.7907,1.79035,1.79035,105400000.0
2009-06-29 07:25:00,1.79035,1.79055,1.79015,1.79055,217000000.0
2009-06-29 07:26:00,1.79055,1.79065,1.79025,1.79025,293400000.0
2009-06-29 07:27:00,1.79025,1.7905,1.7902,1.7902,143200000.0
2009-06-29 07:28:00,1.7903,1.79045,1.79005,1.79015,74400000.0
2009-06-29 07:29:00,1.79015,1.79065,1.79015,1.7906,263400000.0
2009-06-29 07:30:00,1.7904,1.7907,1.79025,1.7904,266600000.0
2009-06-29 07:31:00,1.79045,1.79075,1.79045,1.7907,188800000.0
2009-06-29 07:32:00,1.79075,1.79095,1.7906,1.79085,124800000.0
2009-06-29 07:33:00,1.79085,1.7909,1.79065,1.79085,128600000.0
2009-06-29 07:34:00,1.79085,1.7909,1.79065,1.7907,98400000.0
2009-06-29 07:35:00,1.7907,1.7912,1.7906,1.791,207400000.0
2009-06-29 07:36:00,1.7909,1.79125,1.7908,1.79125,108400000.0
2009-06-29 07:37:00,1.7912,1.7912,1.79105,1.79105,111400000.0
2009-06-29 07:38:00,1.79105,1.79115,1.791,1.791,44200000.0
2009-06-29 07:39:00,1.79105,1.79135,1.7908,1.7912,239200000.0
2009-06-29 07:40:00,1.79115,1.7912,1.79095,1.79115,86800000.0
2009-06-29 07:41:00,1.79115,1.7912,1.79055,1.7907,162800000.0
2009-06-29 07:42:00,1.79075,1.79105,1.7907,1.791,124600000.0
2009-06-29 07:43:00,1.791,1.79105,1.79095,1.79095,41800000.0
2009-06-29 07:44:00,1.79095,1.79095,1.79075,1.7908,115800000.0
2009-06-29 07:45:00,1.7908,1.7909,1.7906,1.7908,64600000.0
2009-06-29 07:46:00,1.7908,1.79095,1.7908,1.79085,35600000.0
2009-06-29 07:47:00,1.79095,1.79105,1.79075,1.79105,115000000.0
2009-06-29 07:48:00,1.79115,1.79135,1.79095,1.79115,196200000.0
2009-06-29 07:49:00,1.7912,1.7912,1.79095,1.79105,95800000.0
2009-06-29 07:50:00,1.7912,1.79155,1.79105,1.7913,183200000.0
2009-06-29 07:51:00,1.7915,1.7918,1.7915,1.79165,183000000.0
2009-06-29 07:52:00,1.7917,1.7918,1.7916,1.7918,126800000.0
2009-06-29 07:53:00,1.7919,1.7919,1.7917,1.7917,161400000.0
2009-06-29 07:54:00,1.7918,1.7924,1.79175,1.79215,383600000.0
2009-06-29 07:55:00,1.79215,1.79215,1.79145,1.79155,135000000.0
2009-06-29 07:56:00,1.7915,1.7916,1.79125,1.7915,185600000.0
2009-06-29 07:57:00,1.7916,1.7916,1.79105,1.79145,324800000.0
2009-06-29 07:58:00,1.7914,1.79145,1.7912,1.79135,106600000.0
2009-06-29 07:59:00,1.7914,1.79185,1.7912,1.79175,300400000.0
2009-06-29 08:00:00,1.79175,1.79195,1.7915,1.7917,147600000.0
2009-06-29 08:01:00,1.79175,1.79175,1.7915,1.7916,36400000.0
2009-06-29 08:02:00,1.79165,1.7918,1.79135,1.79155,92400000.0
2009-06-29 08:03:00,1.79155,1.7924,1.79155,1.7917,261200000.0
2009-06-29 08:04:00,1.7917,1.792,1.79145,1.79165,231400000.0
2009-06-29 08:05:00,1.79165,1.79235,1.79135,1.7923,243000000.0
2009-06-29 08:06:00,1.79225,1.79225,1.7914,1.79155,259600000.0
2009-06-29 08:07:00,1.79155,1.79225,1.7911,1.79225,265400000.0
2009-06-29 08:08:00,1.79225,1.7925,1.792,1.792,197600000.0
2009-06-29 08:09:00,1.7921,1.79225,1.7916,1.79185,255800000.0
2009-06-29 08:10:00,1.7918,1.7921,1.79155,1.7921,350000000.0
2009-06-29 08:11:00,1.792,1.7921,1.7916,1.7918,341000000.0
2009-06-29 08:12:00,1.7917,1.7922,1.7916,1.7919,329600000.0
2009-06-29 08:13:00,1.792,1.79215,1.7917,1.7917,220800000.0
2009-06-29 08:14:00,1.7917,1.7917,1.7908,1.791,206800000.0
2009-06-29 08:15:00,1.7911,1.7917,1.79095,1.79105,278800000.0
2009-06-29 08:16:00,1.7911,1.7916,1.79075,1.7914,324600000.0
2009-06-29 08:17:00,1.79145,1.79165,1.7908,1.79095,339000000.0
2009-06-29 08:18:00,1.791,1.791,1.7902,1.79025,221400000.0
2009-06-29 08:19:00,1.79025,1.79085,1.79025,1.7904,217400000.0
2009-06-29 08:20:00,1.7904,1.7911,1.7904,1.79105,152600000.0
2009-06-29 08:21:00,1.79105,1.79105,1.7901,1.7901,193800000.0
2009-06-29 08:22:00,1.79015,1.79085,1.79,1.79055,236600000.0
2009-06-29 08:23:00,1.7904,1.7905,1.78995,1.79035,199600000.0
2009-06-29 08:24:00,1.79025,1.7907,1.7901,1.79065,383200000.0
2009-06-29 08:25:00,1.79065,1.79065,1.79005,1.79045,307000000.0
2009-06-29 08:26:00,1.7905,1.7907,1.79035,1.79055,142000000.0
2009-06-29 08:27:00,1.79055,1.7919,1.7904,1.7915,263200000.0
2009-06-29 08:28:00,1.79155,1.7917,1.79135,1.79135,117600000.0
2009-06-29 08:29:00,1.7914,1.7916,1.7913,1.7916,158800000.0
2009-06-29 08:30:00,1.7915,1.7916,1.791,1.7913,509200001.0
2009-06-29 08:31:00,1.7913,1.7915,1.791,1.79105,263400000.0
2009-06-29 08:32:00,1.79105,1.79105,1.79,1.7902,315200000.0
2009-06-29 08:33:00,1.7904,1.7908,1.7902,1.7906,377000000.0
2009-06-29 08:34:00,1.79065,1.79065,1.78965,1.7902,548400000.0
2009-06-29 08:35:00,1.7902,1.7903,1.78975,1.7898,845800000.0
2009-06-29 08:36:00,1.78985,1.7905,1.7898,1.7899,412800000.0
2009-06-29 08:37:00,1.7899,1.7906,1.7898,1.7905,424400000.0
2009-06-29 08:38:00,1.79055,1.79095,1.7904,1.7904,357600000.0
2009-06-29 08:39:00,1.7904,1.7906,1.79025,1.7906,391400000.0
2009-06-29 08:40:00,1.79055,1.79055,1.78925,1.78935,482800000.0
2009-06-29 08:41:00,1.78935,1.78965,1.78905,1.78925,436200000.0
2009-06-29 08:42:00,1.78935,1.7898,1.7891,1.7897,374200000.0
2009-06-29 08:43:00,1.78975,1.78975,1.7889,1.7892,434400000.0
2009-06-29 08:44:00,1.7892,1.7895,1.789,1.78925,447400000.0
2009-06-29 08:45:00,1.7892,1.7896,1.7892,1.7894,131400000.0
2009-06-29 08:46:00,1.7894,1.7894,1.78835,1.78855,228800000.0
2009-06-29 08:47:00,1.7886,1.7887,1.78815,1.78845,465600000.0
2009-06-29 08:48:00,1.78855,1.78895,1.78855,1.7888,405400000.0
2009-06-29 08:49:00,1.7889,1.7897,1.78885,1.78945,449800000.0
2009-06-29 08:50:00,1.78945,1.7899,1.7893,1.78975,274400000.0
2009-06-29 08:51:00,1.7898,1.7899,1.78945,1.7896,652400000.0
2009-06-29 08:52:00,1.7896,1.78995,1.7896,1.78995,420600000.0
2009-06-29 08:53:00,1.7901,1.79045,1.78995,1.79035,369400000.0
2009-06-29 08:54:00,1.79035,1.7908,1.7899,1.7904,493000000.0
2009-06-29 08:55:00,1.7905,1.7911,1.7902,1.7911,757400000.0
2009-06-29 08:56:00,1.79115,1.79125,1.79005,1.79085,629400000.0
2009-06-29 08:57:00,1.79085,1.79095,1.7901,1.79025,662599999.0
2009-06-29 08:58:00,1.7902,1.79085,1.7902,1.79065,548400000.0
2009-06-29 08:59:00,1.79065,1.7907,1.7903,1.79045,726800000.0
2009-06-29 09:00:00,1.79045,1.7907,1.79025,1.7907,464000000.0
2009-06-29 09:01:00,1.79075,1.7917,1.79065,1.7915,706600000.0
2009-06-29 09:02:00,1.7915,1.7921,1.7915,1.79175,629800000.0
2009-06-29 09:03:00,1.7919,1.79235,1.79175,1.792,793800000.0
2009-06-29 09:04:00,1.792,1.792,1.79155,1.79185,461000000.0
2009-06-29 09:05:00,1.7918,1.79185,1.7908,1.7913,654800000.0
2009-06-29 09:06:00,1.7913,1.7927,1.7913,1.79235,625400000.0
2009-06-29 09:07:00,1.79235,1.79235,1.7911,1.7914,420000000.0
2009-06-29 09:08:00,1.7914,1.79235,1.79135,1.79235,480200000.0
2009-06-29 09:09:00,1.7922,1.7924,1.7913,1.79155,614200000.0
2009-06-29 09:10:00,1.7914,1.79295,1.7912,1.79245,467200000.0
2009-06-29 09:11:00,1.79245,1.79275,1.79155,1.79275,772200000.0
2009-06-29 09:12:00,1.7928,1.79285,1.79245,1.7925,603000000.0
2009-06-29 09:13:00,1.79265,1.7928,1.7924,1.79275,562600000.0
2009-06-29 09:14:00,1.79275,1.79285,1.79255,1.79285,385400000.0
2009-06-29 09:15:00,1.7928,1.7935,1.79265,1.7935,592799999.0
2009-06-29 09:16:00,1.7935,1.7941,1.7933,1.7938,658999999.0
2009-06-29 09:17:00,1.7938,1.79415,1.79355,1.79395,595800000.0
2009-06-29 09:18:00,1.7939,1.7943,1.7937,1.79395,568400000.0
2009-06-29 09:19:00,1.7941,1.79705,1.79405,1.7964,550600000.0
2009-06-29 09:20:00,1.79645,1.79695,1.79625,1.79645,585600000.0
2009-06-29 09:21:00,1.79645,1.79645,1.7951,1.7956,624200000.0
2009-06-29 09:22:00,1.79565,1.79595,1.79555,1.79575,376600000.0
2009-06-29 09:23:00,1.79575,1.79635,1.79565,1.79635,380000000.0
2009-06-29 09:24:00,1.79625,1.79655,1.7961,1.79635,395600000.0
2009-06-29 09:25:00,1.79635,1.79665,1.7962,1.7963,383200000.0
2009-06-29 09:26:00,1.79625,1.7964,1.7962,1.7964,256400000.0
2009-06-29 09:27:00,1.79655,1.7967,1.79545,1.79575,528000000.0
2009-06-29 09:28:00,1.79575,1.7961,1.7956,1.79575,543400000.0
2009-06-29 09:29:00,1.7959,1.7963,1.7956,1.7963,414000000.0
2009-06-29 09:30:00,1.7963,1.79665,1.79625,1.7965,363600000.0
2009-06-29 09:31:00,1.79645,1.79765,1.7964,1.79765,298200000.0
2009-06-29 09:32:00,1.7976,1.79865,1.7974,1.79825,546600000.0
2009-06-29 09:33:00,1.79825,1.7984,1.79785,1.7984,685000000.0
2009-06-29 09:34:00,1.7984,1.79855,1.7975,1.79765,374000000.0
2009-06-29 09:35:00,1.79765,1.79805,1.79755,1.79785,485800000.0
2009-06-29 09:36:00,1.79785,1.798,1.7975,1.7977,545800000.0
2009-06-29 09:37:00,1.79765,1.7987,1.7975,1.79855,547800000.0
2009-06-29 09:38:00,1.7987,1.799,1.79855,1.7989,361600000.0
2009-06-29 09:39:00,1.7989,1.8,1.7986,1.7998,486400000.0
2009-06-29 09:40:00,1.79985,1.8001,1.79955,1.7999,632600000.0
2009-06-29 09:41:00,1.79995,1.80045,1.7998,1.80015,653400000.0
2009-06-29 09:42:00,1.80015,1.80035,1.79975,1.80025,409400000.0
2009-06-29 09:43:00,1.8002,1.8002,1.7993,1.7994,551000000.0
2009-06-29 09:44:00,1.7994,1.7994,1.7986,1.79895,479400000.0
2009-06-29 09:45:00,1.799,1.7994,1.7988,1.7994,429400000.0
2009-06-29 09:46:00,1.79935,1.79975,1.79915,1.79965,425200000.0
2009-06-29 09:47:00,1.7997,1.80005,1.7993,1.80005,310400000.0
2009-06-29 09:48:00,1.80005,1.8002,1.79955,1.7997,462000000.0
2009-06-29 09:49:00,1.7997,1.7997,1.7992,1.7994,552000000.0
2009-06-29 09:50:00,1.79945,1.79965,1.79925,1.7995,416200000.0
2009-06-29 09:51:00,1.79955,1.7996,1.7992,1.79925,326800000.0
2009-06-29 09:52:00,1.79925,1.79935,1.79915,1.79925,302000000.0
2009-06-29 09:53:00,1.79925,1.7996,1.79885,1.79895,619200000.0
2009-06-29 09:54:00,1.79895,1.79895,1.79845,1.79845,432200000.0
2009-06-29 09:55:00,1.7985,1.79875,1.7984,1.7985,317400000.0
2009-06-29 09:56:00,1.7985,1.79875,1.7983,1.79875,432800000.0
2009-06-29 09:57:00,1.79865,1.7987,1.79815,1.7985,366000000.0
2009-06-29 09:58:00,1.7985,1.7986,1.7981,1.7984,381000000.0
2009-06-29 09:59:00,1.7984,1.79855,1.7978,1.7978,255200000.0
2009-06-29 10:00:00,1.7978,1.79815,1.7975,1.7979,450400000.0
2009-06-29 10:01:00,1.7979,1.79835,1.79775,1.79835,509400000.0
2009-06-29 10:02:00,1.79835,1.7987,1.7983,1.7987,245400000.0
2009-06-29 10:03:00,1.79865,1.7987,1.79835,1.79845,206400000.0
2009-06-29 10:04:00,1.79845,1.79855,1.7982,1.79825,317400000.0
2009-06-29 10:05:00,1.7983,1.7987,1.7982,1.79855,606000001.0
2009-06-29 10:06:00,1.79855,1.79855,1.79795,1.79805,560799999.0
2009-06-29 10:07:00,1.79805,1.7983,1.79775,1.7983,594000000.0
2009-06-29 10:08:00,1.7982,1.79835,1.798,1.79805,341200000.0
2009-06-29 10:09:00,1.79805,1.79835,1.79795,1.79815,332000000.0
2009-06-29 10:10:00,1.7981,1.7981,1.79785,1.79805,344600000.0
2009-06-29 10:11:00,1.7979,1.79815,1.7978,1.79805,499200000.0
2009-06-29 10:12:00,1.79795,1.798,1.7972,1.7975,473800000.0
2009-06-29 10:13:00,1.7975,1.7978,1.79735,1.7975,460000000.0
2009-06-29 10:14:00,1.79755,1.7977,1.797,1.79765,726000000.0
2009-06-29 10:15:00,1.79765,1.79775,1.7973,1.79735,697800000.0
2009-06-29 10:16:00,1.7974,1.79835,1.7971,1.798,768800000.0
2009-06-29 10:17:00,1.79805,1.79845,1.79775,1.798,615400000.0
2009-06-29 10:18:00,1.798,1.7986,1.7977,1.7984,487200000.0
2009-06-29 10:19:00,1.7984,1.7989,1.7983,1.7985,273600000.0
2009-06-29 10:20:00,1.7987,1.79885,1.7982,1.7983,307000000.0
2009-06-29 10:21:00,1.7983,1.7983,1.798,1.79815,249400000.0
2009-06-29 10:22:00,1.79815,1.7983,1.7978,1.7978,471200000.0
2009-06-29 10:23:00,1.7978,1.79795,1.79735,1.7975,549800000.0
2009-06-29 10:24:00,1.79745,1.79745,1.797,1.79725,452600000.0
2009-06-29 10:25:00,1.7972,1.7973,1.797,1.7971,357000000.0
2009-06-29 10:26:00,1.7971,1.79775,1.79705,1.79735,290600000.0
2009-06-29 10:27:00,1.79735,1.798,1.79735,1.79795,510200000.0
2009-06-29 10:28:00,1.79795,1.7983,1.7977,1.7979,559500000.0
2009-06-29 10:29:00,1.7979,1.79815,1.7976,1.7977,527400000.0
2009-06-29 10:30:00,1.7977,1.7977,1.7956,1.79615,549600000.0
2009-06-29 10:31:00,1.7961,1.79635,1.7956,1.79575,504000000.0
2009-06-29 10:32:00,1.79575,1.7959,1.7954,1.7957,356000000.0
2009-06-29 10:33:00,1.7957,1.79615,1.7956,1.7959,368600000.0
2009-06-29 10:34:00,1.7959,1.7963,1.79565,1.7963,370800000.0
2009-06-29 10:35:00,1.7963,1.7967,1.79625,1.7965,452600000.0
2009-06-29 10:36:00,1.79655,1.79655,1.7956,1.7961,359000000.0
2009-06-29 10:37:00,1.7961,1.79615,1.7958,1.7958,239400000.0
2009-06-29 10:38:00,1.79585,1.7961,1.79575,1.796,157600000.0
2009-06-29 10:39:00,1.79595,1.79665,1.7959,1.7964,425200000.0
2009-06-29 10:40:00,1.7964,1.7968,1.79625,1.7965,413600000.0
2009-06-29 10:41:00,1.7966,1.79715,1.7962,1.7966,574600000.0
2009-06-29 10:42:00,1.79665,1.79685,1.7961,1.7963,401600000.0
2009-06-29 10:43:00,1.79635,1.7967,1.79625,1.7965,428200000.0
2009-06-29 10:44:00,1.7965,1.7965,1.79575,1.796,274400000.0
2009-06-29 10:45:00,1.796,1.79605,1.79515,1.7955,417400000.0
2009-06-29 10:46:00,1.7954,1.79615,1.79515,1.79585,445600000.0
2009-06-29 10:47:00,1.79585,1.7963,1.7954,1.7963,475600000.0
2009-06-29 10:48:00,1.7963,1.79675,1.79615,1.79625,648999999.0
2009-06-29 10:49:00,1.7963,1.79675,1.7963,1.79645,225600000.0
2009-06-29 10:50:00,1.79645,1.79655,1.7961,1.79645,322400000.0
2009-06-29 10:51:00,1.7966,1.7969,1.7965,1.7967,498200002.0
2009-06-29 10:52:00,1.79665,1.7975,1.79665,1.7975,612400000.0
2009-06-29 10:53:00,1.79745,1.7985,1.79735,1.79845,454400000.0
2009-06-29 10:54:00,1.79845,1.7988,1.79815,1.7986,568600001.0
2009-06-29 10:55:00,1.79855,1.799,1.79815,1.79835,480800000.0
2009-06-29 10:56:00,1.7983,1.79845,1.79795,1.798,458400000.0
2009-06-29 10:57:00,1.7981,1.7984,1.7975,1.79785,414800000.0
2009-06-29 10:58:00,1.79775,1.79815,1.7976,1.79805,432200000.0
2009-06-29 10:59:00,1.798,1.79845,1.79765,1.79825,512400000.0
2009-06-29 11:00:00,1.79825,1.79935,1.7982,1.79875,581200000.0
2009-06-29 11:01:00,1.7987,1.799,1.79845,1.799,595400000.0
2009-06-29 11:02:00,1.7989,1.79925,1.79855,1.79865,644600000.0
2009-06-29 11:03:00,1.79865,1.7989,1.79825,1.7986,669800000.0
2009-06-29 11:04:00,1.7986,1.7988,1.79815,1.7982,531600000.0
2009-06-29 11:05:00,1.7982,1.79875,1.79815,1.79875,246400000.0
2009-06-29 11:06:00,1.79875,1.79885,1.79835,1.7984,496999998.0
2009-06-29 11:07:00,1.7984,1.7985,1.79815,1.79815,509200000.0
2009-06-29 11:08:00,1.79815,1.79815,1.7976,1.7976,319400001.0
2009-06-29 11:09:00,1.7976,1.7981,1.79755,1.79795,259400000.0
2009-06-29 11:10:00,1.79805,1.79805,1.7973,1.7979,466800000.0
2009-06-29 11:11:00,1.798,1.79815,1.7975,1.7975,604600001.0
2009-06-29 11:12:00,1.7975,1.7982,1.79735,1.7975,476000000.0
2009-06-29 11:13:00,1.7975,1.79785,1.7972,1.7972,646800000.0
2009-06-29 11:14:00,1.7972,1.7976,1.79715,1.79715,538000000.0
2009-06-29 11:15:00,1.79715,1.79805,1.797,1.7975,384800000.0
2009-06-29 11:16:00,1.7975,1.79785,1.79735,1.7975,345200000.0
2009-06-29 11:17:00,1.7976,1.7978,1.79705,1.79735,395400000.0
2009-06-29 11:18:00,1.79725,1.79735,1.797,1.79715,538600000.0
2009-06-29 11:19:00,1.79705,1.7973,1.7969,1.79705,673400001.0
2009-06-29 11:20:00,1.79705,1.7975,1.79705,1.79715,377400000.0
2009-06-29 11:21:00,1.79715,1.7973,1.79665,1.7972,433200000.0
2009-06-29 11:22:00,1.79715,1.79735,1.797,1.7973,292599998.0
2009-06-29 11:23:00,1.7973,1.7977,1.7972,1.7974,533800000.0
2009-06-29 11:24:00,1.79735,1.79735,1.797,1.79705,316400000.0
2009-06-29 11:25:00,1.7971,1.79735,1.79705,1.79725,211000000.0
2009-06-29 11:26:00,1.79725,1.7977,1.79695,1.79755,481400000.0
2009-06-29 11:27:00,1.79755,1.798,1.7975,1.79785,246000000.0
2009-06-29 11:28:00,1.79795,1.79825,1.7973,1.79775,471200000.0
2009-06-29 11:29:00,1.7978,1.79795,1.7975,1.7975,281200000.0
2009-06-29 11:30:00,1.7976,1.79785,1.7974,1.7974,328800000.0
2009-06-29 11:31:00,1.7974,1.7975,1.7969,1.797,586400001.0
2009-06-29 11:32:00,1.797,1.79745,1.7969,1.7972,495200000.0
2009-06-29 11:33:00,1.7972,1.79765,1.7971,1.79745,263400000.0
2009-06-29 11:34:00,1.7974,1.79765,1.79725,1.79755,461800002.0
2009-06-29 11:35:00,1.7976,1.79785,1.79735,1.79785,247600000.0
2009-06-29 11:36:00,1.7978,1.79835,1.7977,1.79835,295400000.0
2009-06-29 11:37:00,1.79835,1.79945,1.79815,1.7992,379200000.0
2009-06-29 11:38:00,1.79925,1.79945,1.79895,1.79925,380600000.0
2009-06-29 11:39:00,1.79945,1.7998,1.7993,1.79955,557200000.0
2009-06-29 11:40:00,1.7995,1.7999,1.79935,1.7998,377400000.0
2009-06-29 11:41:00,1.79965,1.80005,1.79935,1.7996,369000000.0
2009-06-29 11:42:00,1.7996,1.80005,1.7994,1.7999,409800000.0
2009-06-29 11:43:00,1.7999,1.80055,1.7999,1.80035,593400000.0
2009-06-29 11:44:00,1.8002,1.80095,1.8002,1.8003,587800001.0
2009-06-29 11:45:00,1.80025,1.80045,1.7997,1.7998,488200000.0
2009-06-29 11:46:00,1.7998,1.8001,1.79935,1.79985,581800000.0
2009-06-29 11:47:00,1.79985,1.80005,1.7991,1.79935,576800000.0
2009-06-29 11:48:00,1.79945,1.79965,1.79885,1.79895,492600000.0
2009-06-29 11:49:00,1.79895,1.7992,1.7988,1.79905,340600000.0
2009-06-29 11:50:00,1.79905,1.79985,1.799,1.7995,626000000.0
2009-06-29 11:51:00,1.7995,1.7998,1.79895,1.79895,582000000.0
2009-06-29 11:52:00,1.7991,1.79925,1.79875,1.799,497000000.0
2009-06-29 11:53:00,1.79915,1.7995,1.79905,1.7992,559200000.0
2009-06-29 11:54:00,1.7992,1.79955,1.7991,1.79945,554800000.0
2009-06-29 11:55:00,1.79945,1.79965,1.7991,1.79955,246200000.0
2009-06-29 11:56:00,1.79955,1.80015,1.7994,1.79955,356600000.0
2009-06-29 11:57:00,1.79955,1.79965,1.79925,1.7995,463600000.0
2009-06-29 11:58:00,1.7996,1.7997,1.7992,1.79945,437399999.0
2009-06-29 11:59:00,1.79945,1.79975,1.79895,1.7995,649200000.0
2009-06-29 12:00:00,1.7995,1.79985,1.79905,1.7995,552600000.0
2009-06-29 12:01:00,1.7995,1.8,1.7992,1.79935,446600000.0
2009-06-29 12:02:00,1.79935,1.80075,1.79935,1.8,504000000.0
2009-06-29 12:03:00,1.80005,1.80025,1.7996,1.7999,456800000.0
2009-06-29 12:04:00,1.79985,1.80015,1.79975,1.8001,427600001.0
2009-06-29 12:05:00,1.8002,1.8005,1.79995,1.80015,409400000.0
2009-06-29 12:06:00,1.80015,1.80085,1.80005,1.8005,278800000.0
2009-06-29 12:07:00,1.8007,1.8009,1.8003,1.80045,238000000.0
2009-06-29 12:08:00,1.8004,1.80045,1.79985,1.79995,281800000.0
2009-06-29 12:09:00,1.80005,1.80005,1.7997,1.8,279800000.0
2009-06-29 12:10:00,1.79995,1.8001,1.79965,1.79985,199400000.0
2009-06-29 12:11:00,1.8,1.80035,1.79985,1.80015,439600000.0
2009-06-29 12:12:00,1.8002,1.8006,1.7997,1.8,501600000.0
2009-06-29 12:13:00,1.8,1.8002,1.79965,1.7998,501400000.0
2009-06-29 12:14:00,1.7998,1.7999,1.7993,1.7998,528200000.0
2009-06-29 12:15:00,1.7998,1.8001,1.79945,1.79945,422000000.0
2009-06-29 12:16:00,1.79955,1.79975,1.7993,1.79945,539199999.0
2009-06-29 12:17:00,1.79945,1.79945,1.7988,1.79945,349000000.0
2009-06-29 12:18:00,1.79945,1.79945,1.79895,1.79925,520800001.0
2009-06-29 12:19:00,1.79925,1.7993,1.79905,1.7992,338000000.0
2009-06-29 12:20:00,1.7992,1.79955,1.79905,1.7994,362400000.0
2009-06-29 12:21:00,1.79905,1.7994,1.799,1.799,245600000.0
2009-06-29 12:22:00,1.79895,1.79935,1.79885,1.799,365400000.0
2009-06-29 12:23:00,1.79895,1.7999,1.79895,1.79975,625200000.0
2009-06-29 12:24:00,1.7997,1.79985,1.79945,1.79965,251600000.0
2009-06-29 12:25:00,1.79965,1.79975,1.7992,1.7992,289600000.0
2009-06-29 12:26:00,1.79925,1.80045,1.79925,1.8004,535000000.0
2009-06-29 12:27:00,1.8004,1.80055,1.80005,1.80035,252600000.0
2009-06-29 12:28:00,1.80045,1.80055,1.8002,1.8003,252400000.0
2009-06-29 12:29:00,1.8004,1.8004,1.79985,1.8,401600000.0
2009-06-29 12:30:00,1.8001,1.80035,1.79995,1.8002,252200000.0
2009-06-29 12:31:00,1.80025,1.8007,1.80025,1.8006,187200000.0
2009-06-29 12:32:00,1.8006,1.8011,1.80045,1.8008,419000000.0
2009-06-29 12:33:00,1.8007,1.8011,1.80045,1.80085,279200000.0
2009-06-29 12:34:00,1.8008,1.8008,1.80025,1.80045,372800000.0
2009-06-29 12:35:00,1.8003,1.80035,1.79945,1.79945,305600000.0
2009-06-29 12:36:00,1.7996,1.7996,1.79905,1.7992,501600000.0
2009-06-29 12:37:00,1.79925,1.7994,1.799,1.7992,493200000.0
2009-06-29 12:38:00,1.79915,1.7992,1.799,1.79915,250200000.0
2009-06-29 12:39:00,1.79915,1.7992,1.79845,1.7985,212200000.0
2009-06-29 12:40:00,1.79845,1.79865,1.7974,1.7975,473600000.0
2009-06-29 12:41:00,1.79755,1.79775,1.7971,1.79765,612600000.0
2009-06-29 12:42:00,1.7977,1.7979,1.79685,1.79735,562000000.0
2009-06-29 12:43:00,1.79735,1.79735,1.79645,1.7965,449000000.0
2009-06-29 12:44:00,1.7965,1.79715,1.79635,1.7969,331800000.0
2009-06-29 12:45:00,1.7968,1.7971,1.79665,1.79685,291000000.0
2009-06-29 12:46:00,1.7968,1.79685,1.7965,1.79655,404600000.0
2009-06-29 12:47:00,1.79655,1.79655,1.79515,1.79525,512200001.0
2009-06-29 12:48:00,1.79565,1.79565,1.79535,1.7954,440200000.0
2009-06-29 12:49:00,1.7954,1.79575,1.7951,1.7953,726000001.0
2009-06-29 12:50:00,1.7953,1.7958,1.79505,1.79575,490400000.0
2009-06-29 12:51:00,1.79565,1.7957,1.7952,1.7955,377800000.0
2009-06-29 12:52:00,1.79535,1.7956,1.79515,1.79545,501000000.0
2009-06-29 12:53:00,1.79545,1.79545,1.7952,1.79525,183800000.0
2009-06-29 12:54:00,1.79515,1.79545,1.7951,1.7953,218400000.0
2009-06-29 12:55:00,1.79535,1.7963,1.79525,1.7962,168200000.0
2009-06-29 12:56:00,1.79625,1.79695,1.79605,1.79695,203600000.0
2009-06-29 12:57:00,1.7968,1.79795,1.79675,1.7969,520599999.0
2009-06-29 12:58:00,1.7969,1.79735,1.7968,1.79735,430800000.0
2009-06-29 12:59:00,1.79735,1.79755,1.79725,1.79725,168000000.0
2009-06-29 13:00:00,1.79745,1.79765,1.7972,1.79735,340800000.0
2009-06-29 13:01:00,1.7973,1.7976,1.79725,1.79725,237800000.0
2009-06-29 13:02:00,1.79725,1.7974,1.79695,1.79715,228400000.0
2009-06-29 13:03:00,1.7972,1.7972,1.79695,1.79695,72800000.0
2009-06-29 13:04:00,1.7971,1.7973,1.7964,1.7968,247400000.0
2009-06-29 13:05:00,1.79685,1.79745,1.79675,1.79685,593400000.0
2009-06-29 13:06:00,1.7969,1.7972,1.79675,1.79715,291800000.0
2009-06-29 13:07:00,1.7972,1.79745,1.79675,1.79675,515000000.0
2009-06-29 13:08:00,1.79675,1.79685,1.7961,1.79665,411000000.0
2009-06-29 13:09:00,1.7966,1.7967,1.7956,1.7964,500600000.0
2009-06-29 13:10:00,1.7964,1.7966,1.79615,1.79635,360600000.0
2009-06-29 13:11:00,1.79635,1.79675,1.79615,1.79655,211000000.0
2009-06-29 13:12:00,1.79665,1.79665,1.79585,1.79645,451400000.0
2009-06-29 13:13:00,1.79645,1.79695,1.7964,1.79695,425000000.0
2009-06-29 13:14:00,1.79695,1.79715,1.79675,1.79675,242800000.0
2009-06-29 13:15:00,1.7965,1.7968,1.7962,1.79665,508200000.0
2009-06-29 13:16:00,1.79655,1.7971,1.7964,1.7967,293800000.0
2009-06-29 13:17:00,1.7967,1.7968,1.79645,1.7965,376800000.0
2009-06-29 13:18:00,1.7966,1.79685,1.7962,1.7968,360600000.0
2009-06-29 13:19:00,1.7969,1.7969,1.79635,1.7964,216600000.0
2009-06-29 13:20:00,1.79635,1.7969,1.7963,1.79675,297600000.0
2009-06-29 13:21:00,1.7967,1.79685,1.79655,1.7968,366200000.0
2009-06-29 13:22:00,1.7968,1.7968,1.7965,1.7967,218600000.0
2009-06-29 13:23:00,1.7966,1.79695,1.7965,1.7966,354800000.0
2009-06-29 13:24:00,1.79675,1.7973,1.79675,1.79695,354000000.0
2009-06-29 13:25:00,1.79695,1.7976,1.79695,1.7976,591400000.0
2009-06-29 13:26:00,1.79755,1.79815,1.7974,1.7974,379200000.0
2009-06-29 13:27:00,1.7974,1.79765,1.79665,1.7971,686200000.0
2009-06-29 13:28:00,1.7971,1.79835,1.79695,1.7981,546200000.0
2009-06-29 13:29:00,1.7981,1.79835,1.79775,1.798,520600000.0
2009-06-29 13:30:00,1.79795,1.79875,1.7978,1.79855,501000000.0
2009-06-29 13:31:00,1.79855,1.79855,1.79815,1.79825,357200000.0
2009-06-29 13:32:00,1.7981,1.79875,1.7981,1.7984,551200000.0
2009-06-29 13:33:00,1.7984,1.79925,1.7984,1.79905,170200000.0
2009-06-29 13:34:00,1.79905,1.79905,1.7984,1.79855,338800000.0
2009-06-29 13:35:00,1.79855,1.79885,1.7983,1.7988,289600000.0
2009-06-29 13:36:00,1.79885,1.79895,1.7984,1.79865,281000000.0
2009-06-29 13:37:00,1.79855,1.79865,1.79855,1.79855,154600000.0
2009-06-29 13:38:00,1.79855,1.79875,1.79845,1.79865,149200000.0
2009-06-29 13:39:00,1.79875,1.79875,1.79835,1.79835,384800000.0
2009-06-29 13:40:00,1.79835,1.79905,1.79835,1.79885,254600000.0
2009-06-29 13:41:00,1.7987,1.79915,1.79865,1.7988,403800000.0
2009-06-29 13:42:00,1.79875,1.7994,1.79865,1.79895,363200000.0
2009-06-29 13:43:00,1.7989,1.79895,1.79855,1.79855,296600000.0
2009-06-29 13:44:00,1.79855,1.79895,1.7984,1.7989,477200000.0
2009-06-29 13:45:00,1.7987,1.7988,1.79835,1.79855,330200000.0
2009-06-29 13:46:00,1.79865,1.7987,1.79845,1.79865,374800000.0
2009-06-29 13:47:00,1.7988,1.7988,1.79845,1.7986,230600000.0
2009-06-29 13:48:00,1.79855,1.79875,1.7984,1.79865,199800000.0
2009-06-29 13:49:00,1.7986,1.7987,1.7985,1.7985,89600000.0
2009-06-29 13:50:00,1.79855,1.7986,1.7982,1.7982,278400000.0
2009-06-29 13:51:00,1.7982,1.7986,1.7982,1.79835,410000000.0
2009-06-29 13:52:00,1.79835,1.7987,1.7983,1.79845,185200000.0
2009-06-29 13:53:00,1.79845,1.79875,1.7984,1.7984,221400000.0
2009-06-29 13:54:00,1.79845,1.79855,1.79805,1.79825,285800000.0
2009-06-29 13:55:00,1.7983,1.7985,1.798,1.79815,525000000.0
2009-06-29 13:56:00,1.79815,1.7984,1.79745,1.79825,544800000.0
2009-06-29 13:57:00,1.79825,1.79855,1.79815,1.79835,492800000.0
2009-06-29 13:58:00,1.79835,1.7991,1.7982,1.79895,403000000.0
2009-06-29 13:59:00,1.79905,1.79905,1.7985,1.79875,352600000.0
2009-06-29 14:00:00,1.79865,1.79865,1.7979,1.79805,393400000.0
2009-06-29 14:01:00,1.79805,1.7983,1.79755,1.79765,413800000.0
2009-06-29 14:02:00,1.79765,1.7983,1.79765,1.7981,438400000.0
2009-06-29 14:03:00,1.79815,1.7984,1.798,1.79825,235600000.0
2009-06-29 14:04:00,1.79825,1.79835,1.79805,1.7983,527200000.0
2009-06-29 14:05:00,1.7983,1.79865,1.7981,1.7986,481200000.0
2009-06-29 14:06:00,1.7986,1.7988,1.79835,1.79855,338800003.0
2009-06-29 14:07:00,1.79855,1.7988,1.79855,1.79855,311600000.0
2009-06-29 14:08:00,1.7985,1.7986,1.7982,1.7983,265600000.0
2009-06-29 14:09:00,1.79825,1.7985,1.798,1.798,535200000.0
2009-06-29 14:10:00,1.798,1.79805,1.7978,1.79795,239400000.0
2009-06-29 14:11:00,1.79795,1.7981,1.79775,1.79795,293600000.0
2009-06-29 14:12:00,1.798,1.79815,1.79755,1.79755,353600000.0
2009-06-29 14:13:00,1.7975,1.79785,1.7975,1.7977,235600000.0
2009-06-29 14:14:00,1.7977,1.79835,1.7973,1.798,407400000.0
2009-06-29 14:15:00,1.7981,1.79825,1.79765,1.79785,477400000.0
2009-06-29 14:16:00,1.79785,1.798,1.79715,1.79735,438200000.0
2009-06-29 14:17:00,1.79735,1.79745,1.7971,1.7973,282200000.0
2009-06-29 14:18:00,1.7972,1.79785,1.7972,1.7972,357200000.0
2009-06-29 14:19:00,1.79745,1.7976,1.7966,1.79685,572400000.0
2009-06-29 14:20:00,1.79685,1.79705,1.7967,1.7968,402200000.0
2009-06-29 14:21:00,1.7968,1.7968,1.7953,1.7955,392200000.0
2009-06-29 14:22:00,1.7955,1.7956,1.79525,1.79535,423200000.0
2009-06-29 14:23:00,1.79535,1.7956,1.79515,1.79545,285400000.0
2009-06-29 14:24:00,1.79545,1.79585,1.7954,1.79575,304200000.0
2009-06-29 14:25:00,1.7957,1.796,1.79565,1.796,518600000.0
2009-06-29 14:26:00,1.79595,1.7961,1.79515,1.7954,443800000.0
2009-06-29 14:27:00,1.7954,1.79545,1.79505,1.7951,423200000.0
2009-06-29 14:28:00,1.79515,1.79515,1.7947,1.79495,337000000.0
2009-06-29 14:29:00,1.79495,1.79495,1.79465,1.79475,236000000.0
2009-06-29 14:30:00,1.7946,1.7952,1.7946,1.7947,209400000.0
2009-06-29 14:31:00,1.7947,1.79485,1.79455,1.7947,355600000.0
2009-06-29 14:32:00,1.7947,1.7948,1.7945,1.7946,317600000.0
2009-06-29 14:33:00,1.79455,1.79485,1.79445,1.79475,415400000.0
2009-06-29 14:34:00,1.79475,1.79495,1.7946,1.79485,271600000.0
2009-06-29 14:35:00,1.79485,1.7953,1.7948,1.79515,232000000.0
2009-06-29 14:36:00,1.7952,1.7954,1.79505,1.79525,324000000.0
2009-06-29 14:37:00,1.79525,1.7959,1.79515,1.7954,272000000.0
2009-06-29 14:38:00,1.7954,1.7957,1.7953,1.7956,603200000.0
2009-06-29 14:39:00,1.7956,1.7961,1.7956,1.79605,506800000.0
2009-06-29 14:40:00,1.79605,1.7962,1.79565,1.79565,374800000.0
2009-06-29 14:41:00,1.7956,1.796,1.7956,1.7959,296000000.0
2009-06-29 14:42:00,1.79595,1.7961,1.7957,1.7958,315400000.0
2009-06-29 14:43:00,1.79575,1.79575,1.7954,1.79555,213000000.0
2009-06-29 14:44:00,1.7955,1.7958,1.7954,1.7956,281600000.0
2009-06-29 14:45:00,1.7956,1.7959,1.7955,1.7958,512600000.0
2009-06-29 14:46:00,1.7958,1.79585,1.79545,1.79545,343800000.0
2009-06-29 14:47:00,1.79545,1.79555,1.7951,1.7952,337000000.0
2009-06-29 14:48:00,1.7952,1.79535,1.79445,1.79445,450000000.0
2009-06-29 14:49:00,1.79445,1.79445,1.79405,1.79425,412200000.0
2009-06-29 14:50:00,1.79425,1.79435,1.794,1.79425,412000000.0
2009-06-29 14:51:00,1.79425,1.7946,1.7942,1.79455,463200000.0
2009-06-29 14:52:00,1.7945,1.79515,1.79445,1.795,269400000.0
2009-06-29 14:53:00,1.795,1.7954,1.7948,1.7953,302600000.0
2009-06-29 14:54:00,1.7953,1.79555,1.79515,1.79525,424200000.0
2009-06-29 14:55:00,1.79525,1.79545,1.7949,1.7951,289000000.0
2009-06-29 14:56:00,1.79505,1.7955,1.7949,1.7952,441200000.0
2009-06-29 14:57:00,1.7951,1.7954,1.795,1.79505,299400000.0
2009-06-29 14:58:00,1.79505,1.79535,1.7948,1.7948,406000000.0
2009-06-29 14:59:00,1.7948,1.7951,1.7947,1.795,347800000.0
2009-06-29 15:00:00,1.79505,1.7959,1.79505,1.79585,565800000.0
2009-06-29 15:01:00,1.79605,1.79605,1.7955,1.79555,355800000.0
2009-06-29 15:02:00,1.79555,1.79565,1.7952,1.79555,468600000.0
2009-06-29 15:03:00,1.79555,1.7956,1.79385,1.79385,543200000.0
2009-06-29 15:04:00,1.79375,1.7941,1.79345,1.7939,401800000.0
2009-06-29 15:05:00,1.79395,1.79525,1.79395,1.7951,499000000.0
2009-06-29 15:06:00,1.7951,1.79605,1.79485,1.79575,503800000.0
2009-06-29 15:07:00,1.7958,1.7962,1.79545,1.796,338400000.0
2009-06-29 15:08:00,1.7959,1.7959,1.79545,1.7958,290200000.0
2009-06-29 15:09:00,1.7958,1.79605,1.7952,1.79545,293400000.0
2009-06-29 15:10:00,1.7953,1.79565,1.7949,1.79555,477200000.0
2009-06-29 15:11:00,1.79555,1.796,1.795,1.79515,358600000.0
2009-06-29 15:12:00,1.79515,1.7954,1.79485,1.7954,467800000.0
2009-06-29 15:13:00,1.7952,1.79605,1.7952,1.7958,453800000.0
2009-06-29 15:14:00,1.7957,1.7957,1.7952,1.79525,418200000.0
2009-06-29 15:15:00,1.79525,1.7954,1.79465,1.79465,474600000.0
2009-06-29 15:16:00,1.79465,1.7948,1.79445,1.79475,319200000.0
2009-06-29 15:17:00,1.7948,1.79505,1.7944,1.7947,328200000.0
2009-06-29 15:18:00,1.79465,1.79475,1.7943,1.79465,325000000.0
2009-06-29 15:19:00,1.7947,1.79485,1.7944,1.7947,262200000.0
2009-06-29 15:20:00,1.7947,1.7952,1.7947,1.79495,256800000.0
2009-06-29 15:21:00,1.7949,1.79525,1.7947,1.79525,266600000.0
2009-06-29 15:22:00,1.79515,1.7956,1.7951,1.79545,288000000.0
2009-06-29 15:23:00,1.7953,1.7956,1.79525,1.7953,379600000.0
2009-06-29 15:24:00,1.7953,1.7955,1.79445,1.79455,407200000.0
2009-06-29 15:25:00,1.79455,1.79465,1.79445,1.7946,329200000.0
2009-06-29 15:26:00,1.7947,1.79475,1.7942,1.79435,273600000.0
2009-06-29 15:27:00,1.7946,1.79465,1.79435,1.79445,389600000.0
2009-06-29 15:28:00,1.79435,1.79515,1.7943,1.79505,390600000.0
2009-06-29 15:29:00,1.7951,1.7956,1.7951,1.79525,392600000.0
2009-06-29 15:30:00,1.79525,1.79535,1.79465,1.7949,432600000.0
2009-06-29 15:31:00,1.7949,1.795,1.7946,1.79465,478200000.0
2009-06-29 15:32:00,1.79465,1.79475,1.79355,1.79385,530800000.0
2009-06-29 15:33:00,1.79385,1.79385,1.7932,1.7932,521000000.0
2009-06-29 15:34:00,1.7932,1.7935,1.7928,1.793,555000000.0
2009-06-29 15:35:00,1.793,1.7932,1.7927,1.79295,436200000.0
2009-06-29 15:36:00,1.79285,1.793,1.79195,1.7921,480000000.0
2009-06-29 15:37:00,1.7921,1.7924,1.7916,1.7923,577400000.0
2009-06-29 15:38:00,1.7922,1.79235,1.79205,1.7921,340600000.0
2009-06-29 15:39:00,1.792,1.792,1.7911,1.7911,476800000.0
2009-06-29 15:40:00,1.7913,1.7917,1.791,1.7911,598200000.0
2009-06-29 15:41:00,1.7911,1.79185,1.7909,1.79175,561800000.0
2009-06-29 15:42:00,1.7918,1.7922,1.7914,1.7919,437600000.0
2009-06-29 15:43:00,1.7919,1.79225,1.79185,1.79195,384200000.0
2009-06-29 15:44:00,1.79195,1.79245,1.7919,1.7924,421800000.0
2009-06-29 15:45:00,1.7924,1.7924,1.7914,1.7914,511200000.0
2009-06-29 15:46:00,1.7915,1.79215,1.7915,1.7919,560400000.0
2009-06-29 15:47:00,1.79205,1.7924,1.7917,1.7918,561200000.0
2009-06-29 15:48:00,1.7918,1.7923,1.7917,1.7919,600000000.0
2009-06-29 15:49:00,1.7919,1.7921,1.7915,1.7919,517400000.0
2009-06-29 15:50:00,1.79185,1.7922,1.79105,1.79125,560400000.0
2009-06-29 15:51:00,1.7912,1.7913,1.79095,1.791,388400000.0
2009-06-29 15:52:00,1.7911,1.7913,1.79065,1.79085,547600000.0
2009-06-29 15:53:00,1.7909,1.791,1.79055,1.79075,466400000.0
2009-06-29 15:54:00,1.7907,1.7916,1.7906,1.79155,471100000.0
2009-06-29 15:55:00,1.7915,1.792,1.791,1.79195,302800000.0
2009-06-29 15:56:00,1.79195,1.7923,1.7918,1.7923,527200000.0
2009-06-29 15:57:00,1.7923,1.79275,1.79205,1.79275,464600000.0
2009-06-29 15:58:00,1.7927,1.7928,1.79245,1.7927,385200000.0
2009-06-29 15:59:00,1.7927,1.79295,1.7923,1.7924,510800000.0
2009-06-29 16:00:00,1.79235,1.7928,1.7921,1.79245,591000000.0
2009-06-29 16:01:00,1.7925,1.7932,1.79245,1.7929,512000000.0
2009-06-29 16:02:00,1.79285,1.7934,1.7927,1.79315,601600000.0
2009-06-29 16:03:00,1.79315,1.7945,1.79315,1.7944,484800000.0
2009-06-29 16:04:00,1.79435,1.79445,1.79385,1.7942,606600000.0
2009-06-29 16:05:00,1.79425,1.79435,1.79405,1.7941,414000000.0
2009-06-29 16:06:00,1.79415,1.7942,1.79395,1.794,316000000.0
2009-06-29 16:07:00,1.79405,1.79425,1.79385,1.79395,506600000.0
2009-06-29 16:08:00,1.79395,1.79425,1.7936,1.7939,559600000.0
2009-06-29 16:09:00,1.7939,1.7943,1.7937,1.7937,529200000.0
2009-06-29 16:10:00,1.7937,1.794,1.7935,1.79395,543600000.0
2009-06-29 16:11:00,1.79395,1.79395,1.79335,1.79355,490800000.0
2009-06-29 16:12:00,1.7936,1.79395,1.79345,1.79395,549800000.0
2009-06-29 16:13:00,1.79395,1.79415,1.79375,1.79415,523800000.0
2009-06-29 16:14:00,1.7941,1.79455,1.79395,1.7945,557600000.0
2009-06-29 16:15:00,1.79445,1.7957,1.79445,1.79525,484200000.0
2009-06-29 16:16:00,1.79525,1.7953,1.79475,1.795,543800000.0
2009-06-29 16:17:00,1.795,1.7951,1.7946,1.7947,542800000.0
2009-06-29 16:18:00,1.7947,1.7949,1.7945,1.79475,453600000.0
2009-06-29 16:19:00,1.79475,1.7948,1.79435,1.79455,440200000.0
2009-06-29 16:20:00,1.79455,1.7948,1.79425,1.7945,588400000.0
2009-06-29 16:21:00,1.79445,1.7945,1.7939,1.79415,609200000.0
2009-06-29 16:22:00,1.79415,1.79495,1.79415,1.79485,486200000.0
2009-06-29 16:23:00,1.7948,1.7952,1.7946,1.79515,660400000.0
2009-06-29 16:24:00,1.7951,1.7958,1.79495,1.79535,512600000.0
2009-06-29 16:25:00,1.7954,1.79575,1.7952,1.79525,587800000.0
2009-06-29 16:26:00,1.79525,1.7954,1.79495,1.7951,601600000.0
2009-06-29 16:27:00,1.7951,1.79525,1.79485,1.79515,491600001.0
2009-06-29 16:28:00,1.7952,1.79535,1.7947,1.79485,575400000.0
2009-06-29 16:29:00,1.79485,1.79515,1.7946,1.7948,423000000.0
2009-06-29 16:30:00,1.7948,1.79515,1.7948,1.7951,361000000.0
2009-06-29 16:31:00,1.7951,1.7952,1.7948,1.7951,450000000.0
2009-06-29 16:32:00,1.7951,1.7954,1.79495,1.7954,596000000.0
2009-06-29 16:33:00,1.7955,1.7955,1.79505,1.79515,439400000.0
2009-06-29 16:34:00,1.79515,1.79535,1.7948,1.795,374400000.0
2009-06-29 16:35:00,1.7949,1.795,1.79465,1.79475,367200000.0
2009-06-29 16:36:00,1.7948,1.79505,1.7946,1.79465,361600000.0
2009-06-29 16:37:00,1.79475,1.795,1.7945,1.7947,449800000.0
2009-06-29 16:38:00,1.7947,1.79485,1.79455,1.79475,473000000.0
2009-06-29 16:39:00,1.79475,1.79535,1.79475,1.7953,614200000.0
2009-06-29 16:40:00,1.7953,1.79535,1.79445,1.7945,555000000.0
2009-06-29 16:41:00,1.7945,1.7948,1.7945,1.7945,469800000.0
2009-06-29 16:42:00,1.7945,1.79465,1.79435,1.7945,507800000.0
2009-06-29 16:43:00,1.79455,1.79465,1.79425,1.7944,442000000.0
2009-06-29 16:44:00,1.7944,1.7947,1.79425,1.7946,409400000.0
2009-06-29 16:45:00,1.7946,1.79465,1.7943,1.79455,447800000.0
2009-06-29 16:46:00,1.79455,1.79465,1.7941,1.79435,438000000.0
2009-06-29 16:47:00,1.79435,1.79435,1.7939,1.79395,376400000.0
2009-06-29 16:48:00,1.794,1.7943,1.79385,1.79395,475600000.0
2009-06-29 16:49:00,1.79395,1.79425,1.79355,1.79375,557000000.0
2009-06-29 16:50:00,1.7937,1.79385,1.7933,1.79355,411800000.0
2009-06-29 16:51:00,1.79355,1.794,1.79305,1.7933,364000000.0
2009-06-29 16:52:00,1.7933,1.7938,1.79315,1.79375,362200000.0
2009-06-29 16:53:00,1.7937,1.79405,1.79365,1.7939,539000000.0
2009-06-29 16:54:00,1.79385,1.7947,1.79355,1.7947,474600000.0
2009-06-29 16:55:00,1.7947,1.79525,1.79455,1.79475,313600000.0
2009-06-29 16:56:00,1.7947,1.7956,1.79465,1.79555,506800000.0
2009-06-29 16:57:00,1.79555,1.7958,1.79505,1.7954,349400000.0
2009-06-29 16:58:00,1.7954,1.79545,1.7946,1.79475,300600000.0
2009-06-29 16:59:00,1.7948,1.7949,1.79415,1.79425,513600000.0
2009-06-29 17:00:00,1.79425,1.79485,1.79405,1.79465,401200000.0
2009-06-29 17:01:00,1.79485,1.79505,1.79465,1.79505,358200000.0
2009-06-29 17:02:00,1.7952,1.79565,1.79465,1.79465,461800000.0
2009-06-29 17:03:00,1.79475,1.795,1.79465,1.79475,441800000.0
2009-06-29 17:04:00,1.79475,1.7952,1.7946,1.79515,431000000.0
2009-06-29 17:05:00,1.795,1.7956,1.79495,1.79545,370200000.0
2009-06-29 17:06:00,1.79545,1.7957,1.79525,1.7956,191600000.0
2009-06-29 17:07:00,1.7956,1.7956,1.7953,1.79545,440400000.0
2009-06-29 17:08:00,1.7954,1.79555,1.79505,1.79525,519400000.0
2009-06-29 17:09:00,1.79525,1.7953,1.795,1.7953,372800000.0
2009-06-29 17:10:00,1.7953,1.7953,1.79455,1.7948,377400000.0
2009-06-29 17:11:00,1.7948,1.7949,1.79425,1.7945,408000000.0
2009-06-29 17:12:00,1.7945,1.79465,1.79425,1.79435,276800000.0
2009-06-29 17:13:00,1.7944,1.7946,1.7943,1.79445,254400000.0
2009-06-29 17:14:00,1.79445,1.79475,1.79435,1.7947,331200000.0
2009-06-29 17:15:00,1.7947,1.79485,1.7945,1.7946,465799999.0
2009-06-29 17:16:00,1.7946,1.79545,1.7943,1.7953,419600000.0
2009-06-29 17:17:00,1.7953,1.79535,1.79465,1.79465,372800000.0
2009-06-29 17:18:00,1.79465,1.7952,1.79465,1.7949,269000000.0
2009-06-29 17:19:00,1.79495,1.79505,1.7945,1.7946,349000000.0
2009-06-29 17:20:00,1.79455,1.7947,1.7942,1.7944,253400000.0
2009-06-29 17:21:00,1.79445,1.795,1.79415,1.7949,384400000.0
2009-06-29 17:22:00,1.79485,1.79505,1.79475,1.79485,520400000.0
2009-06-29 17:23:00,1.79485,1.79485,1.7941,1.79425,320800000.0
2009-06-29 17:24:00,1.79425,1.7945,1.79405,1.79425,354000000.0
2009-06-29 17:25:00,1.79425,1.79505,1.7941,1.79485,542000001.0
2009-06-29 17:26:00,1.79485,1.7953,1.79465,1.7948,496600000.0
2009-06-29 17:27:00,1.7948,1.79535,1.79465,1.79535,305400000.0
2009-06-29 17:28:00,1.79535,1.7955,1.79465,1.7947,443600000.0
2009-06-29 17:29:00,1.7947,1.79485,1.7945,1.7948,331800000.0
2009-06-29 17:30:00,1.7948,1.79565,1.7948,1.7954,385000000.0
2009-06-29 17:31:00,1.7954,1.79575,1.79525,1.7956,390000000.0
2009-06-29 17:32:00,1.7956,1.79585,1.79535,1.7956,361000000.0
2009-06-29 17:33:00,1.79575,1.7963,1.79555,1.79585,466000000.0
2009-06-29 17:34:00,1.79585,1.79615,1.79565,1.79575,443200000.0
2009-06-29 17:35:00,1.7959,1.7961,1.7954,1.79545,592000000.0
2009-06-29 17:36:00,1.79545,1.79545,1.79505,1.79525,503400000.0
2009-06-29 17:37:00,1.79525,1.79565,1.79505,1.7952,490400000.0
2009-06-29 17:38:00,1.79515,1.7961,1.795,1.79605,384200000.0
2009-06-29 17:39:00,1.79605,1.79625,1.79575,1.79575,401800000.0
2009-06-29 17:40:00,1.79575,1.7959,1.7951,1.79515,455200000.0
2009-06-29 17:41:00,1.79515,1.7953,1.79495,1.7951,436000000.0
2009-06-29 17:42:00,1.7951,1.7953,1.7948,1.79485,369800000.0
2009-06-29 17:43:00,1.79485,1.79535,1.79465,1.79535,527200000.0
2009-06-29 17:44:00,1.79535,1.79535,1.7945,1.7946,295200000.0
2009-06-29 17:45:00,1.7946,1.7953,1.79455,1.7953,233400000.0
2009-06-29 17:46:00,1.7952,1.7953,1.79445,1.7946,412200000.0
2009-06-29 17:47:00,1.79465,1.7948,1.794,1.7944,439700000.0
2009-06-29 17:48:00,1.79425,1.7945,1.7942,1.7943,411800000.0
2009-06-29 17:49:00,1.7943,1.79455,1.79425,1.79445,308600000.0
2009-06-29 17:50:00,1.7944,1.7946,1.79425,1.7946,237000000.0
2009-06-29 17:51:00,1.79455,1.79455,1.7942,1.7944,112200000.0
2009-06-29 17:52:00,1.79435,1.7947,1.79435,1.7944,262000000.0
2009-06-29 17:53:00,1.79435,1.7946,1.79385,1.7939,288600000.0
2009-06-29 17:54:00,1.7939,1.79395,1.79335,1.7936,398400000.0
2009-06-29 17:55:00,1.7936,1.79375,1.7934,1.7937,391800000.0
2009-06-29 17:56:00,1.79375,1.79375,1.79355,1.79375,174400000.0
2009-06-29 17:57:00,1.79375,1.794,1.79365,1.794,226000000.0
2009-06-29 17:58:00,1.7938,1.7941,1.7936,1.79375,452000000.0
2009-06-29 17:59:00,1.7937,1.79395,1.7934,1.79345,455400000.0
2009-06-29 18:00:00,1.79345,1.79345,1.793,1.79335,527000000.0
2009-06-29 18:01:00,1.79325,1.79365,1.79325,1.7933,407600000.0
2009-06-29 18:02:00,1.7933,1.7935,1.793,1.79325,515200000.0
2009-06-29 18:03:00,1.79325,1.79345,1.79295,1.793,310600000.0
2009-06-29 18:04:00,1.793,1.79325,1.79275,1.79325,365000000.0
2009-06-29 18:05:00,1.7933,1.79365,1.7931,1.79355,289800000.0
2009-06-29 18:06:00,1.79355,1.79385,1.79335,1.7937,240600000.0
2009-06-29 18:07:00,1.7937,1.79435,1.7937,1.7941,310400000.0
2009-06-29 18:08:00,1.79425,1.79465,1.7941,1.7946,258000000.0
2009-06-29 18:09:00,1.79445,1.7949,1.79445,1.7947,322200000.0
2009-06-29 18:10:00,1.795,1.7953,1.79435,1.79465,435000000.0
2009-06-29 18:11:00,1.79475,1.79515,1.79465,1.79505,218800000.0
2009-06-29 18:12:00,1.79505,1.7952,1.7949,1.7951,212000000.0
2009-06-29 18:13:00,1.795,1.7951,1.7946,1.79465,217200000.0
2009-06-29 18:14:00,1.79465,1.79555,1.79465,1.7955,316599999.0
2009-06-29 18:15:00,1.79555,1.79575,1.79545,1.79555,253600000.0
2009-06-29 18:16:00,1.7956,1.7961,1.7953,1.7957,364000000.0
2009-06-29 18:17:00,1.7957,1.7961,1.7955,1.7959,398400000.0
2009-06-29 18:18:00,1.79595,1.7961,1.7956,1.796,479600000.0
2009-06-29 18:19:00,1.796,1.796,1.7956,1.79585,174200000.0
2009-06-29 18:20:00,1.7959,1.796,1.7958,1.79585,321800000.0
2009-06-29 18:21:00,1.7959,1.79595,1.7955,1.79585,239000000.0
2009-06-29 18:22:00,1.79585,1.7961,1.7957,1.7957,238400000.0
2009-06-29 18:23:00,1.79585,1.7961,1.7955,1.79595,374200000.0
2009-06-29 18:24:00,1.79595,1.7965,1.7958,1.79625,279600000.0
2009-06-29 18:25:00,1.79625,1.79675,1.79605,1.7962,455800000.0
2009-06-29 18:26:00,1.79635,1.79635,1.79585,1.79605,361800000.0
2009-06-29 18:27:00,1.7961,1.79665,1.79585,1.7961,366000000.0
2009-06-29 18:28:00,1.7961,1.79635,1.7957,1.7959,441600000.0
2009-06-29 18:29:00,1.7958,1.7959,1.7954,1.79545,355200000.0
2009-06-29 18:30:00,1.79545,1.7956,1.7949,1.7951,465200000.0
2009-06-29 18:31:00,1.795,1.79535,1.79445,1.7951,507400000.0
2009-06-29 18:32:00,1.7951,1.79545,1.79485,1.79495,682600000.0
2009-06-29 18:33:00,1.79495,1.79555,1.79495,1.79515,406200000.0
2009-06-29 18:34:00,1.7952,1.79555,1.7951,1.7954,292000000.0
2009-06-29 18:35:00,1.79545,1.7955,1.79465,1.79485,428800000.0
2009-06-29 18:36:00,1.7949,1.79525,1.7945,1.79455,258600000.0
2009-06-29 18:37:00,1.79455,1.79485,1.7941,1.79415,445200000.0
2009-06-29 18:38:00,1.79415,1.79415,1.7939,1.7941,322600000.0
2009-06-29 18:39:00,1.794,1.7942,1.79355,1.7938,226200000.0
2009-06-29 18:40:00,1.79375,1.794,1.7937,1.7937,337800000.0
2009-06-29 18:41:00,1.79365,1.79405,1.79365,1.79385,163400000.0
2009-06-29 18:42:00,1.79385,1.7942,1.7937,1.79415,216400000.0
2009-06-29 18:43:00,1.79415,1.79425,1.7934,1.7938,361600000.0
2009-06-29 18:44:00,1.7938,1.7939,1.7934,1.79345,252600000.0
2009-06-29 18:45:00,1.79345,1.7938,1.79345,1.7936,313000000.0
2009-06-29 18:46:00,1.7936,1.79365,1.7934,1.79345,295000000.0
2009-06-29 18:47:00,1.79345,1.79375,1.7931,1.79335,383400000.0
2009-06-29 18:48:00,1.79335,1.7935,1.7932,1.79335,339400000.0
2009-06-29 18:49:00,1.7934,1.7934,1.79295,1.79295,145200000.0
2009-06-29 18:50:00,1.793,1.79355,1.79295,1.7935,226000000.0
2009-06-29 18:51:00,1.79355,1.79405,1.7935,1.79405,261200000.0
2009-06-29 18:52:00,1.7941,1.7942,1.79375,1.794,195800000.0
2009-06-29 18:53:00,1.794,1.79405,1.79395,1.79395,39200000.0
2009-06-29 18:54:00,1.79395,1.7945,1.7938,1.7943,150000000.0
2009-06-29 18:55:00,1.79425,1.79435,1.79405,1.79435,206800000.0
2009-06-29 18:56:00,1.79435,1.79445,1.7942,1.79425,178800000.0
2009-06-29 18:57:00,1.79425,1.7943,1.794,1.7943,116200000.0
2009-06-29 18:58:00,1.79425,1.7946,1.7942,1.7945,304200000.0
2009-06-29 18:59:00,1.7945,1.79475,1.7942,1.7947,338200000.0
2009-06-29 19:00:00,1.7947,1.7947,1.7944,1.79445,422400000.0
2009-06-29 19:01:00,1.79445,1.7946,1.7937,1.7944,525800000.0
2009-06-29 19:02:00,1.7944,1.7945,1.7941,1.7945,257000000.0
2009-06-29 19:03:00,1.7944,1.7948,1.7944,1.7945,196400000.0
2009-06-29 19:04:00,1.79455,1.79475,1.7945,1.7946,113400000.0
2009-06-29 19:05:00,1.7946,1.79485,1.79455,1.7946,189600000.0
2009-06-29 19:06:00,1.7946,1.79485,1.79455,1.79475,155200000.0
2009-06-29 19:07:00,1.79475,1.79475,1.79465,1.79465,48000000.0
2009-06-29 19:08:00,1.79465,1.79465,1.7941,1.79435,365800000.0
2009-06-29 19:09:00,1.79435,1.7946,1.79435,1.79445,328800000.0
2009-06-29 19:10:00,1.79445,1.795,1.7943,1.79495,737000000.0
2009-06-29 19:11:00,1.79495,1.79515,1.7943,1.7951,674200000.0
2009-06-29 19:12:00,1.7951,1.7952,1.79425,1.7945,517199999.0
2009-06-29 19:13:00,1.79445,1.79465,1.7942,1.79425,401400000.0
2009-06-29 19:14:00,1.7941,1.7943,1.7939,1.7941,385800000.0
2009-06-29 19:15:00,1.794,1.7941,1.7936,1.7938,606400000.0
2009-06-29 19:16:00,1.7938,1.79395,1.7937,1.79385,473200000.0
2009-06-29 19:17:00,1.79395,1.7941,1.79385,1.79385,160200000.0
2009-06-29 19:18:00,1.79385,1.79385,1.7932,1.79335,291400000.0
2009-06-29 19:19:00,1.7933,1.7935,1.79325,1.7934,398400000.0
2009-06-29 19:20:00,1.7934,1.7935,1.79325,1.7934,237600000.0
2009-06-29 19:21:00,1.7934,1.79345,1.7933,1.7933,188600000.0
2009-06-29 19:22:00,1.79335,1.79345,1.793,1.79315,355800000.0
2009-06-29 19:23:00,1.79315,1.79375,1.7931,1.7937,282000000.0
2009-06-29 19:24:00,1.7937,1.7939,1.79365,1.7938,321400000.0
2009-06-29 19:25:00,1.7938,1.7941,1.79375,1.79385,225000000.0
2009-06-29 19:26:00,1.79385,1.7939,1.79325,1.79375,236600000.0
2009-06-29 19:27:00,1.79375,1.794,1.79355,1.7938,290400000.0
2009-06-29 19:28:00,1.7938,1.7938,1.7934,1.79355,232600000.0
2009-06-29 19:29:00,1.79345,1.7938,1.7933,1.79355,451600000.0
2009-06-29 19:30:00,1.79355,1.79405,1.79355,1.7938,371600000.0
2009-06-29 19:31:00,1.7938,1.79425,1.79365,1.79375,621400000.0
2009-06-29 19:32:00,1.79375,1.79385,1.7936,1.79375,286200000.0
2009-06-29 19:33:00,1.79375,1.79375,1.7934,1.7934,125600000.0
2009-06-29 19:34:00,1.79355,1.79355,1.793,1.79315,331600000.0
2009-06-29 19:35:00,1.7932,1.79325,1.79315,1.7932,102400000.0
2009-06-29 19:36:00,1.79325,1.7933,1.79295,1.793,216000000.0
2009-06-29 19:37:00,1.79285,1.79305,1.7927,1.7927,138400000.0
2009-06-29 19:38:00,1.79265,1.79305,1.79265,1.793,201400000.0
2009-06-29 19:39:00,1.79295,1.7932,1.79285,1.793,101800000.0
2009-06-29 19:40:00,1.793,1.79315,1.7929,1.793,199400000.0
2009-06-29 19:41:00,1.793,1.79335,1.7928,1.79295,275200000.0
2009-06-29 19:42:00,1.7929,1.79305,1.79285,1.79305,104600000.0
2009-06-29 19:43:00,1.79305,1.79315,1.79295,1.793,221200000.0
2009-06-29 19:44:00,1.79305,1.794,1.793,1.79385,346800000.0
2009-06-29 19:45:00,1.79385,1.7943,1.7934,1.79345,390000000.0
2009-06-29 19:46:00,1.7934,1.7936,1.7933,1.79335,192800000.0
2009-06-29 19:47:00,1.79335,1.79335,1.79155,1.7916,420800001.0
2009-06-29 19:48:00,1.79175,1.79175,1.7911,1.7912,415000000.0
2009-06-29 19:49:00,1.7912,1.7914,1.79115,1.79135,365200000.0
2009-06-29 19:50:00,1.7912,1.79135,1.791,1.791,364400000.0
2009-06-29 19:51:00,1.791,1.79115,1.7908,1.79115,222800000.0
2009-06-29 19:52:00,1.79115,1.7914,1.79095,1.7913,338199999.0
2009-06-29 19:53:00,1.7914,1.79155,1.79125,1.79135,443600000.0
2009-06-29 19:54:00,1.7914,1.79175,1.7913,1.79155,408400000.0
2009-06-29 19:55:00,1.7915,1.7916,1.79105,1.79105,330800000.0
2009-06-29 19:56:00,1.7911,1.7916,1.79105,1.7914,540800000.0
2009-06-29 19:57:00,1.79145,1.7919,1.7912,1.79185,476200000.0
2009-06-29 19:58:00,1.79185,1.792,1.7916,1.7919,286600000.0
2009-06-29 19:59:00,1.79195,1.792,1.7915,1.7917,340600000.0
2009-06-29 20:00:00,1.7917,1.7918,1.7915,1.79165,345800000.0
2009-06-29 20:01:00,1.79165,1.7922,1.7916,1.7921,324000000.0
2009-06-29 20:02:00,1.7921,1.7922,1.79205,1.7922,154800000.0
2009-06-29 20:03:00,1.7922,1.7924,1.79135,1.79155,510200000.0
2009-06-29 20:04:00,1.7916,1.7919,1.79145,1.79185,232800000.0
2009-06-29 20:05:00,1.7918,1.7921,1.79165,1.7919,259400000.0
2009-06-29 20:06:00,1.7919,1.79205,1.7916,1.79195,387200000.0
2009-06-29 20:07:00,1.79195,1.79195,1.79145,1.79165,296200000.0
2009-06-29 20:08:00,1.7917,1.7919,1.7915,1.7917,330200000.0
2009-06-29 20:09:00,1.79165,1.79175,1.79155,1.79155,130800000.0
2009-06-29 20:10:00,1.79165,1.79225,1.7916,1.79195,223600000.0
2009-06-29 20:11:00,1.79195,1.7922,1.79175,1.79205,201200000.0
2009-06-29 20:12:00,1.7921,1.793,1.79205,1.79255,349200000.0
2009-06-29 20:13:00,1.79255,1.7926,1.7923,1.7924,249600000.0
2009-06-29 20:14:00,1.7924,1.79275,1.7923,1.79235,381400000.0
2009-06-29 20:15:00,1.79225,1.79245,1.792,1.7923,485800000.0
2009-06-29 20:16:00,1.7923,1.7923,1.7921,1.7922,170000000.0
2009-06-29 20:17:00,1.79215,1.79225,1.7919,1.792,343600000.0
2009-06-29 20:18:00,1.79205,1.79205,1.79165,1.79205,281600000.0
2009-06-29 20:19:00,1.7921,1.79235,1.79185,1.79225,148400000.0
2009-06-29 20:20:00,1.7923,1.79275,1.7923,1.7926,155200000.0
2009-06-29 20:21:00,1.79245,1.7925,1.7922,1.7925,388800000.0
2009-06-29 20:22:00,1.7925,1.7928,1.7924,1.7924,226600000.0
2009-06-29 20:23:00,1.79245,1.79275,1.79225,1.79265,296400000.0
2009-06-29 20:24:00,1.7926,1.7928,1.79235,1.7925,184800000.0
2009-06-29 20:25:00,1.79245,1.7926,1.79235,1.79255,335600000.0
2009-06-29 20:26:00,1.7928,1.7931,1.79235,1.79255,374000000.0
2009-06-29 20:27:00,1.79255,1.7928,1.7925,1.79275,237200000.0
2009-06-29 20:28:00,1.7928,1.7929,1.79235,1.7926,209000000.0
2009-06-29 20:29:00,1.7926,1.7926,1.79215,1.79225,281000000.0
2009-06-29 20:30:00,1.79225,1.7923,1.791,1.7914,469000000.0
2009-06-29 20:31:00,1.7914,1.79145,1.7911,1.79125,415600000.0
2009-06-29 20:32:00,1.7912,1.79145,1.79025,1.7906,430000000.0
2009-06-29 20:33:00,1.7906,1.79095,1.7906,1.79095,223400000.0
2009-06-29 20:34:00,1.79095,1.79125,1.79095,1.7912,173600000.0
2009-06-29 20:35:00,1.79115,1.7914,1.7911,1.79135,123400000.0
2009-06-29 20:36:00,1.7914,1.79185,1.7914,1.7917,395800000.0
2009-06-29 20:37:00,1.7918,1.7918,1.79125,1.79125,300400000.0
2009-06-29 20:38:00,1.79125,1.7914,1.7912,1.79135,143200000.0
2009-06-29 20:39:00,1.79135,1.79155,1.791,1.79145,306000000.0
2009-06-29 20:40:00,1.7914,1.79155,1.79125,1.7914,205800000.0
2009-06-29 20:41:00,1.79135,1.79155,1.79135,1.79145,92200000.0
2009-06-29 20:42:00,1.79145,1.79155,1.79135,1.79145,164800000.0
2009-06-29 20:43:00,1.7914,1.79165,1.7913,1.79145,200200000.0
2009-06-29 20:44:00,1.79145,1.79215,1.79145,1.792,208800000.0
2009-06-29 20:45:00,1.79195,1.79215,1.7919,1.792,233400000.0
2009-06-29 20:46:00,1.792,1.79205,1.7916,1.79175,196000000.0
2009-06-29 20:47:00,1.79175,1.7919,1.79155,1.7918,319400000.0
2009-06-29 20:48:00,1.79175,1.7922,1.79175,1.7921,202600000.0
2009-06-29 20:49:00,1.79235,1.79235,1.79205,1.79225,180400000.0
2009-06-29 20:50:00,1.79225,1.79225,1.79205,1.7921,100000000.0
2009-06-29 20:51:00,1.792,1.7927,1.792,1.79255,219200000.0
2009-06-29 20:52:00,1.79255,1.7926,1.79225,1.79225,183600000.0
2009-06-29 20:53:00,1.7924,1.7924,1.7916,1.79205,530000000.0
2009-06-29 20:54:00,1.792,1.79255,1.79195,1.7922,495400000.0
2009-06-29 20:55:00,1.7922,1.79265,1.79215,1.7923,345200000.0
2009-06-29 20:56:00,1.7921,1.79265,1.7921,1.7924,468800000.0
2009-06-29 20:57:00,1.7924,1.7926,1.7922,1.7924,328800000.0
2009-06-29 20:58:00,1.79245,1.79275,1.79225,1.79245,334600000.0
2009-06-29 20:59:00,1.7925,1.7929,1.7923,1.79285,280000000.0
2009-06-29 21:00:00,1.7928,1.7931,1.79275,1.7929,213200000.0
2009-06-29 21:01:00,1.793,1.79305,1.79255,1.79285,375200000.0
2009-06-29 21:02:00,1.79285,1.79305,1.7925,1.7928,312800000.0
2009-06-29 21:03:00,1.7928,1.79375,1.7928,1.79375,214200000.0
2009-06-29 21:04:00,1.79385,1.79415,1.79355,1.79405,355800000.0
2009-06-29 21:05:00,1.79405,1.7944,1.7938,1.79415,306800000.0
2009-06-29 21:06:00,1.79415,1.79435,1.7941,1.79415,638800000.0
2009-06-29 21:07:00,1.79415,1.7945,1.79405,1.79445,364400000.0
2009-06-29 21:08:00,1.7943,1.7951,1.7943,1.7947,358400000.0
2009-06-29 21:09:00,1.7947,1.7949,1.7945,1.7946,258000000.0
2009-06-29 21:10:00,1.79475,1.7948,1.7946,1.79465,354600000.0
2009-06-29 21:11:00,1.7946,1.7947,1.79435,1.79435,234000000.0
2009-06-29 21:12:00,1.79435,1.79455,1.79415,1.7943,250000000.0
2009-06-29 21:13:00,1.79435,1.79455,1.7943,1.79445,87600000.0
2009-06-29 21:14:00,1.79455,1.79455,1.79435,1.79435,50200000.0
2009-06-29 21:15:00,1.79445,1.79445,1.79415,1.79415,86000000.0
2009-06-29 21:16:00,1.7941,1.79425,1.794,1.794,158800000.0
2009-06-29 21:17:00,1.794,1.7946,1.794,1.79415,311800000.0
2009-06-29 21:18:00,1.7942,1.79445,1.79405,1.79445,298000000.0
2009-06-29 21:19:00,1.79445,1.79465,1.7941,1.7944,178200000.0
2009-06-29 21:20:00,1.7943,1.7944,1.79365,1.79415,356800000.0
2009-06-29 21:21:00,1.7942,1.79435,1.7937,1.79385,372600000.0
2009-06-29 21:22:00,1.7939,1.79415,1.79375,1.79375,376600000.0
2009-06-29 21:23:00,1.79375,1.794,1.79365,1.79385,129600000.0
2009-06-29 21:24:00,1.794,1.79405,1.79345,1.79385,147600000.0
2009-06-29 21:25:00,1.79385,1.79435,1.79385,1.794,244000000.0
2009-06-29 21:26:00,1.794,1.794,1.79345,1.79365,62400000.0
2009-06-29 21:27:00,1.79365,1.79415,1.79335,1.79335,277000000.0
2009-06-29 21:28:00,1.79335,1.79395,1.79335,1.7938,90800000.0
2009-06-29 21:29:00,1.79385,1.7939,1.7937,1.79375,163800000.0
2009-06-29 21:30:00,1.7938,1.794,1.7936,1.7938,294200000.0
2009-06-29 21:31:00,1.7938,1.7939,1.79365,1.79375,155200000.0
2009-06-29 21:32:00,1.79395,1.794,1.79325,1.7933,239600000.0
2009-06-29 21:33:00,1.7933,1.7938,1.7933,1.7938,184400000.0
2009-06-29 21:34:00,1.79375,1.7939,1.79345,1.79345,221000000.0
2009-06-29 21:35:00,1.79345,1.7939,1.79335,1.79345,197000000.0
2009-06-29 21:36:00,1.79345,1.7936,1.79335,1.79355,207600000.0
2009-06-29 21:37:00,1.79355,1.7939,1.79305,1.79305,299600000.0
2009-06-29 21:38:00,1.7931,1.79345,1.79305,1.7931,326800000.0
2009-06-29 21:39:00,1.79315,1.79345,1.79315,1.79335,183800000.0
2009-06-29 21:40:00,1.7933,1.79375,1.793,1.79365,260200000.0
2009-06-29 21:41:00,1.79365,1.79395,1.79345,1.79365,345600000.0
2009-06-29 21:42:00,1.7936,1.7938,1.79355,1.79365,228800000.0
2009-06-29 21:43:00,1.7937,1.7937,1.79345,1.79355,142000000.0
2009-06-29 21:44:00,1.7935,1.79375,1.79315,1.79355,301800000.0
2009-06-29 21:45:00,1.7936,1.79365,1.7931,1.7934,270200000.0
2009-06-29 21:46:00,1.7934,1.79345,1.79325,1.7934,203600000.0
2009-06-29 21:47:00,1.7934,1.7934,1.79315,1.79315,147600000.0
2009-06-29 21:48:00,1.79325,1.7934,1.7931,1.7934,143600000.0
2009-06-29 21:49:00,1.79345,1.79345,1.79335,1.7934,32400000.0
2009-06-29 21:50:00,1.7934,1.79365,1.7934,1.79345,198400000.0
2009-06-29 21:51:00,1.79355,1.7939,1.79345,1.7937,207200000.0
2009-06-29 21:52:00,1.79365,1.7938,1.79345,1.7936,345800000.0
2009-06-29 21:53:00,1.7936,1.79365,1.79345,1.7935,181000000.0
2009-06-29 21:54:00,1.79355,1.7939,1.79355,1.7937,257800000.0
2009-06-29 21:55:00,1.79375,1.794,1.79365,1.794,504400000.0
2009-06-29 21:56:00,1.794,1.7942,1.794,1.79415,265600000.0
2009-06-29 21:57:00,1.79415,1.7942,1.79365,1.79375,398800000.0
2009-06-29 21:58:00,1.79395,1.7941,1.79345,1.7936,94000000.0
2009-06-29 21:59:00,1.79345,1.7937,1.79345,1.7936,144400000.0
2009-06-29 22:00:00,1.7936,1.79405,1.7936,1.79385,94400000.0
2009-06-29 22:01:00,1.7939,1.7939,1.7936,1.79365,163200000.0
2009-06-29 22:02:00,1.7937,1.7938,1.7937,1.79375,45600000.0
2009-06-29 22:03:00,1.79375,1.79395,1.79375,1.7938,57400000.0
2009-06-29 22:04:00,1.7938,1.7938,1.7935,1.7935,123400000.0
2009-06-29 22:05:00,1.79365,1.7939,1.79365,1.7939,99000000.0
2009-06-29 22:06:00,1.7938,1.79385,1.7936,1.7936,86800000.0
2009-06-29 22:07:00,1.79355,1.79355,1.7933,1.7933,30400000.0
2009-06-29 22:08:00,1.7933,1.79335,1.7933,1.7933,22800000.0
2009-06-29 22:09:00,1.7934,1.7934,1.7933,1.79335,43000000.0
2009-06-29 22:10:00,1.79335,1.79355,1.7933,1.7935,137000000.0
2009-06-29 22:11:00,1.7935,1.79375,1.7935,1.79365,179400000.0
2009-06-29 22:12:00,1.79365,1.7938,1.79345,1.79345,89600000.0
2009-06-29 22:13:00,1.7935,1.7935,1.79325,1.7934,50600000.0
2009-06-29 22:14:00,1.7935,1.7935,1.79345,1.79345,26400000.0
2009-06-29 22:15:00,1.7934,1.79345,1.7934,1.79345,21600000.0
2009-06-29 22:16:00,1.79345,1.7935,1.7934,1.7935,46400000.0
2009-06-29 22:17:00,1.79345,1.79365,1.79345,1.79365,32000000.0
2009-06-29 22:18:00,1.79345,1.79355,1.79335,1.79345,126000000.0
2009-06-29 22:19:00,1.79345,1.79375,1.79345,1.79365,68800000.0
2009-06-29 22:20:00,1.7938,1.7938,1.79355,1.7936,73800000.0
2009-06-29 22:21:00,1.7936,1.7936,1.79355,1.79355,80400000.0
2009-06-29 22:22:00,1.79355,1.79355,1.7935,1.79355,69200000.0
2009-06-29 22:23:00,1.79355,1.7938,1.79345,1.7938,215600000.0
2009-06-29 22:24:00,1.7938,1.79385,1.7938,1.7938,36400000.0
2009-06-29 22:25:00,1.7939,1.7939,1.7936,1.7936,10400000.0
2009-06-29 22:26:00,1.7936,1.7938,1.79355,1.7938,28000000.0
2009-06-29 22:27:00,1.79375,1.79375,1.79355,1.7937,34000000.0
2009-06-29 22:28:00,1.79355,1.79365,1.79355,1.7936,35200000.0
2009-06-29 22:29:00,1.7936,1.79365,1.7936,1.79365,25200000.0
2009-06-29 22:30:00,1.79365,1.79365,1.79355,1.79355,8400000.0
2009-06-29 22:31:00,1.79345,1.79355,1.79345,1.7935,25200000.0
2009-06-29 22:32:00,1.79345,1.7935,1.79345,1.79345,14000000.0
2009-06-29 22:33:00,1.79345,1.7936,1.79345,1.7936,25200000.0
2009-06-29 22:34:00,1.79345,1.79345,1.79345,1.79345,5600000.0
2009-06-29 22:35:00,1.79345,1.79345,1.79345,1.79345,5600000.0
2009-06-29 22:36:00,1.79335,1.7934,1.79335,1.79335,19600000.0
2009-06-29 22:37:00,1.79345,1.7935,1.79345,1.79345,14000000.0
2009-06-29 22:38:00,1.79345,1.7935,1.79345,1.79345,6600000.0
2009-06-29 22:39:00,1.7934,1.7938,1.7934,1.79375,48200000.0
2009-06-29 22:40:00,1.79325,1.79355,1.79325,1.79355,14000000.0
2009-06-29 22:41:00,1.79375,1.79375,1.7935,1.7935,79600000.0
2009-06-29 22:42:00,1.7936,1.79385,1.7935,1.79365,48400000.0
2009-06-29 22:43:00,1.79365,1.79365,1.7931,1.7936,86600000.0
2009-06-29 22:44:00,1.79355,1.7936,1.79335,1.7935,143000000.0
2009-06-29 22:45:00,1.7936,1.7936,1.7935,1.79355,58000000.0
2009-06-29 22:46:00,1.79355,1.7936,1.7933,1.7933,79400000.0
2009-06-29 22:47:00,1.7933,1.79335,1.7932,1.7932,24000000.0
2009-06-29 22:48:00,1.79325,1.7933,1.79315,1.79325,21000000.0
2009-06-29 22:49:00,1.7934,1.7934,1.7933,1.79335,46400000.0
2009-06-29 22:50:00,1.79335,1.79335,1.7931,1.7932,88000000.0
2009-06-29 22:51:00,1.79315,1.7932,1.79315,1.7932,53400000.0
2009-06-29 22:52:00,1.79325,1.7933,1.79315,1.79325,222200000.0
2009-06-29 22:53:00,1.79335,1.7935,1.79335,1.79335,15200000.0
2009-06-29 22:54:00,1.79325,1.7933,1.79325,1.7933,12400000.0
2009-06-29 22:55:00,1.7933,1.79345,1.79325,1.79345,43800000.0
2009-06-29 22:56:00,1.79345,1.7935,1.7933,1.7935,73600000.0
2009-06-29 22:57:00,1.79345,1.7936,1.7934,1.79345,38400000.0
2009-06-29 22:58:00,1.79345,1.7935,1.7928,1.79285,90400000.0
2009-06-29 22:59:00,1.79285,1.79305,1.79215,1.79265,115000000.0
2009-06-29 23:00:00,1.79238,1.79294,1.79198,1.79261,92000000.0
2009-06-29 23:01:00,1.79242,1.79325,1.79213,1.79268,116000000.0
2009-06-29 23:02:00,1.79235,1.79235,1.7922,1.7922,12000000.0
2009-06-29 23:03:00,1.7921,1.7924,1.792,1.7923,47200000.0
2009-06-29 23:04:00,1.7924,1.7924,1.7911,1.79135,14000000.0
2009-06-29 23:05:00,1.7913,1.7919,1.7913,1.79175,28400000.0
2009-06-29 23:06:00,1.79185,1.7921,1.7914,1.79205,21000000.0
2009-06-29 23:07:00,1.79215,1.7925,1.7918,1.7921,30800000.0
2009-06-29 23:08:00,1.792,1.7928,1.7919,1.7928,53800000.0
2009-06-29 23:09:00,1.79275,1.7928,1.7927,1.7927,14600000.0
2009-06-29 23:10:00,1.79265,1.793,1.79265,1.7927,31800000.0
2009-06-29 23:11:00,1.79275,1.7932,1.7924,1.7932,147200000.0
2009-06-29 23:12:00,1.7933,1.794,1.79275,1.79395,45400000.0
2009-06-29 23:13:00,1.7936,1.79385,1.79335,1.79345,16000000.0
2009-06-29 23:14:00,1.79345,1.7937,1.79325,1.7933,55400000.0
2009-06-29 23:15:00,1.7933,1.79345,1.7933,1.79345,55000000.0
2009-06-29 23:16:00,1.7932,1.79335,1.79265,1.79285,68600000.0
2009-06-29 23:17:00,1.79275,1.79285,1.79265,1.79285,91800000.0
2009-06-29 23:18:00,1.79245,1.79266,1.79236,1.79248,186000000.0
2009-06-29 23:19:00,1.79285,1.79285,1.7928,1.79285,4000000.0
2009-06-29 23:20:00,1.79285,1.79295,1.7928,1.79285,51800000.0
2009-06-29 23:21:00,1.79285,1.7929,1.7928,1.7928,36000000.0
2009-06-29 23:22:00,1.7928,1.7929,1.7928,1.7928,61800000.0
2009-06-29 23:23:00,1.7929,1.793,1.79275,1.7929,71600000.0
2009-06-29 23:24:00,1.7928,1.793,1.7928,1.7928,48200000.0
2009-06-29 23:25:00,1.7929,1.7929,1.79285,1.79285,2000000.0
2009-06-29 23:26:00,1.7928,1.79285,1.7928,1.79285,2000000.0
2009-06-29 23:27:00,1.79285,1.793,1.7928,1.793,22800000.0
2009-06-29 23:28:00,1.793,1.793,1.7928,1.79285,35600000.0
2009-06-29 23:29:00,1.7929,1.79295,1.7929,1.79295,29400000.0
2009-06-29 23:30:00,1.79275,1.793,1.79265,1.7928,92600000.0
2009-06-29 23:31:00,1.7929,1.79315,1.7929,1.7929,51200000.0
2009-06-29 23:32:00,1.7929,1.7932,1.7929,1.7932,11000000.0
2009-06-29 23:33:00,1.79345,1.7939,1.79335,1.79375,13800000.0
2009-06-29 23:34:00,1.79375,1.79385,1.79375,1.79385,3000000.0
2009-06-29 23:35:00,1.79385,1.79385,1.79385,1.79385,11000000.0
2009-06-29 23:36:00,1.79385,1.79385,1.7936,1.7936,7000000.0
2009-06-29 23:37:00,1.7937,1.7937,1.7933,1.7934,17000000.0
2009-06-29 23:38:00,1.7934,1.7934,1.7934,1.7934,5000000.0
2009-06-29 23:39:00,1.7934,1.7934,1.7931,1.7933,10000000.0
2009-06-29 23:40:00,1.7933,1.7933,1.7933,1.7933,3000000.0
2009-06-29 23:41:00,1.7933,1.79335,1.79315,1.7932,34400000.0
2009-06-29 23:42:00,1.7932,1.7932,1.7932,1.7932,2000000.0
2009-06-29 23:43:00,1.7932,1.7932,1.7932,1.7932,3000000.0
2009-06-29 23:44:00,1.7932,1.7932,1.793,1.793,6400000.0
2009-06-29 23:45:00,1.793,1.793,1.793,1.793,11000000.0
2009-06-29 23:46:00,1.7927,1.7927,1.7927,1.7927,2000000.0
2009-06-29 23:47:00,1.7929,1.79315,1.7929,1.79295,49800000.0
2009-06-29 23:48:00,1.79295,1.79315,1.79295,1.79315,15800000.0
2009-06-29 23:49:00,1.79315,1.79315,1.79315,1.79315,6000000.0
2009-06-29 23:50:00,1.79315,1.79315,1.79315,1.79315,4000000.0
2009-06-29 23:51:00,1.79315,1.7939,1.79315,1.7939,57000000.0
2009-06-29 23:52:00,1.79352,1.79364,1.79348,1.79348,11400000.0
2009-06-29 23:53:00,1.79366,1.79371,1.79329,1.79329,40600000.0
2009-06-29 23:54:00,1.7939,1.7939,1.7937,1.7937,27200000.0
2009-06-29 23:55:00,1.7938,1.79395,1.7938,1.7938,18000000.0
2009-06-29 23:56:00,1.7938,1.7938,1.7931,1.79315,54400000.0
2009-06-29 23:57:00,1.7932,1.79415,1.7932,1.79415,77800000.0
2009-06-29 23:58:00,1.79435,1.79435,1.7943,1.7943,18400000.0
2009-06-29 23:59:00,1.7943,1.7943,1.79345,1.79355,35200000.0
2009-06-30 00:00:00,1.7936,1.7936,1.79355,1.79355,19600000.0
2009-06-30 00:01:00,1.79365,1.7938,1.7933,1.7938,36000000.0
2009-06-30 00:02:00,1.7938,1.79385,1.79345,1.7936,70600000.0
2009-06-30 00:03:00,1.7935,1.7935,1.79305,1.7931,16600000.0
2009-06-30 00:04:00,1.7931,1.7932,1.79305,1.79305,10000000.0
2009-06-30 00:05:00,1.7931,1.79325,1.7931,1.7932,8000000.0
2009-06-30 00:06:00,1.79315,1.79345,1.7931,1.79325,32000000.0
2009-06-30 00:07:00,1.79335,1.7936,1.79275,1.79285,106800000.0
2009-06-30 00:08:00,1.7929,1.79375,1.7929,1.79325,43200000.0
2009-06-30 00:09:00,1.7933,1.79335,1.7933,1.7933,14800000.0
2009-06-30 00:10:00,1.79315,1.79315,1.79295,1.793,4000000.0
2009-06-30 00:11:00,1.79295,1.7931,1.79295,1.7931,11400000.0
2009-06-30 00:12:00,1.7931,1.7931,1.793,1.793,5600000.0
2009-06-30 00:13:00,1.793,1.7932,1.793,1.7931,12600000.0
2009-06-30 00:14:00,1.79315,1.79315,1.79315,1.79315,6000000.0
2009-06-30 00:15:00,1.79305,1.7933,1.79305,1.79325,89200000.0
2009-06-30 00:16:00,1.7931,1.79345,1.79295,1.793,124200000.0
2009-06-30 00:17:00,1.79295,1.79295,1.79295,1.79295,4000000.0
2009-06-30 00:18:00,1.79255,1.7931,1.79255,1.7931,28000000.0
2009-06-30 00:19:00,1.79295,1.79305,1.79295,1.79305,14000000.0
2009-06-30 00:20:00,1.79305,1.79305,1.793,1.793,14000000.0
2009-06-30 00:21:00,1.79285,1.79285,1.7927,1.7927,20400000.0
2009-06-30 00:22:00,1.7927,1.79295,1.7927,1.79295,7600000.0
2009-06-30 00:23:00,1.793,1.793,1.79295,1.79295,12000000.0
2009-06-30 00:24:00,1.79235,1.79263,1.79235,1.79253,27400000.0
2009-06-30 00:25:00,1.793,1.793,1.79285,1.79285,10000000.0
2009-06-30 00:26:00,1.79242,1.79264,1.79242,1.79259,81600000.0
2009-06-30 00:27:00,1.7925,1.7926,1.79245,1.79245,47000000.0
2009-06-30 00:28:00,1.79245,1.79265,1.79245,1.79255,32200000.0
2009-06-30 00:29:00,1.7923,1.79245,1.79215,1.79245,98200000.0
2009-06-30 00:30:00,1.7924,1.7925,1.7924,1.7924,12800000.0
2009-06-30 00:31:00,1.7924,1.79245,1.79195,1.7924,128000000.0
2009-06-30 00:32:00,1.79235,1.79305,1.7923,1.7929,191400000.0
2009-06-30 00:33:00,1.79261,1.79275,1.79256,1.79275,106200000.0
2009-06-30 00:34:00,1.7933,1.79345,1.7932,1.7934,133800000.0
2009-06-30 00:35:00,1.7934,1.79345,1.7934,1.79345,19800000.0
2009-06-30 00:36:00,1.7935,1.7936,1.793,1.7931,131800000.0
2009-06-30 00:37:00,1.7931,1.7933,1.79305,1.7933,123000000.0
2009-06-30 00:38:00,1.7933,1.7937,1.7933,1.7937,50000000.0
2009-06-30 00:39:00,1.79365,1.79365,1.79365,1.79365,5600000.0
2009-06-30 00:40:00,1.79314,1.79342,1.79275,1.79342,78400000.0
2009-06-30 00:41:00,1.7936,1.7937,1.7936,1.7937,28000000.0
2009-06-30 00:42:00,1.79375,1.79375,1.7937,1.7937,22400000.0
2009-06-30 00:43:00,1.79375,1.79385,1.79365,1.79365,62800000.0
2009-06-30 00:44:00,1.7937,1.7938,1.7937,1.79375,70200000.0
2009-06-30 00:45:00,1.7938,1.79385,1.79375,1.79375,33800000.0
2009-06-30 00:46:00,1.79375,1.79375,1.7937,1.79375,46600000.0
2009-06-30 00:47:00,1.7937,1.79375,1.79355,1.79355,37600000.0
2009-06-30 00:48:00,1.79355,1.79355,1.79355,1.79355,2800000.0
2009-06-30 00:49:00,1.7936,1.7936,1.7936,1.7936,5600000.0
2009-06-30 00:50:00,1.79365,1.79365,1.7935,1.7935,45200000.0
2009-06-30 00:51:00,1.79355,1.7937,1.79355,1.79355,70000000.0
2009-06-30 00:52:00,1.79355,1.79395,1.7934,1.79395,129200000.0
2009-06-30 00:53:00,1.79395,1.79395,1.79325,1.79345,32800000.0
2009-06-30 00:54:00,1.79355,1.79355,1.7935,1.7935,19200000.0
2009-06-30 00:55:00,1.79355,1.7936,1.79345,1.7936,18800000.0
2009-06-30 00:56:00,1.7936,1.7938,1.79355,1.7936,89200000.0
2009-06-30 00:57:00,1.7936,1.79365,1.7934,1.7936,82600000.0
2009-06-30 00:58:00,1.7937,1.7939,1.7937,1.7937,34800000.0
2009-06-30 00:59:00,1.7938,1.7946,1.79375,1.7946,144400000.0
2009-06-30 01:00:00,1.7946,1.7948,1.79455,1.7946,115000000.0
2009-06-30 01:01:00,1.7946,1.7946,1.79305,1.794,256000000.0
2009-06-30 01:02:00,1.794,1.795,1.794,1.795,318600000.0
2009-06-30 01:03:00,1.79495,1.79495,1.7943,1.7945,162000000.0
2009-06-30 01:04:00,1.7945,1.79465,1.7944,1.79445,94000000.0
2009-06-30 01:05:00,1.79445,1.7947,1.79435,1.7945,98000000.0
2009-06-30 01:06:00,1.7945,1.79465,1.79405,1.79445,132800000.0
2009-06-30 01:07:00,1.7944,1.79445,1.79415,1.7942,115600000.0
2009-06-30 01:08:00,1.79425,1.79445,1.7941,1.79435,132600000.0
2009-06-30 01:09:00,1.79435,1.79455,1.79425,1.79455,28800000.0
2009-06-30 01:10:00,1.7945,1.7946,1.7943,1.7945,58200000.0
2009-06-30 01:11:00,1.7945,1.7945,1.7943,1.79445,65200000.0
2009-06-30 01:12:00,1.7944,1.79445,1.79435,1.79435,101000000.0
2009-06-30 01:13:00,1.79445,1.79445,1.79415,1.79415,127000000.0
2009-06-30 01:14:00,1.79415,1.7942,1.79415,1.7942,38400000.0
2009-06-30 01:15:00,1.79425,1.79435,1.7942,1.79435,52000000.0
2009-06-30 01:16:00,1.79425,1.79435,1.7941,1.7943,175600000.0
2009-06-30 01:17:00,1.7943,1.7943,1.793,1.793,170800000.0
2009-06-30 01:18:00,1.79305,1.7944,1.79295,1.79365,266200000.0
2009-06-30 01:19:00,1.79375,1.7939,1.79375,1.79385,215600000.0
2009-06-30 01:20:00,1.79385,1.79385,1.7932,1.7935,217600000.0
2009-06-30 01:21:00,1.7935,1.79355,1.7932,1.79325,117800000.0
2009-06-30 01:22:00,1.7934,1.7937,1.7934,1.7936,108800000.0
2009-06-30 01:23:00,1.79355,1.7938,1.79355,1.7937,59600000.0
2009-06-30 01:24:00,1.7937,1.79385,1.79365,1.7938,168000000.0
2009-06-30 01:25:00,1.7938,1.79505,1.79365,1.7947,317600000.0
2009-06-30 01:26:00,1.7949,1.79535,1.79435,1.79435,354600000.0
2009-06-30 01:27:00,1.79435,1.7944,1.794,1.794,170400000.0
2009-06-30 01:28:00,1.79395,1.794,1.7937,1.79395,112000000.0
2009-06-30 01:29:00,1.794,1.794,1.79385,1.79395,135600000.0
2009-06-30 01:30:00,1.79425,1.7946,1.79425,1.79425,130000000.0
2009-06-30 01:31:00,1.79425,1.7943,1.7942,1.7942,19200000.0
2009-06-30 01:32:00,1.79425,1.79425,1.79415,1.79415,8000000.0
2009-06-30 01:33:00,1.794,1.794,1.79335,1.79335,35200000.0
2009-06-30 01:34:00,1.7933,1.7936,1.7933,1.7934,135000000.0
2009-06-30 01:35:00,1.7934,1.79355,1.7934,1.7935,42200000.0
2009-06-30 01:36:00,1.7936,1.7936,1.79305,1.7934,115000000.0
2009-06-30 01:37:00,1.79335,1.79355,1.79295,1.79345,194600000.0
2009-06-30 01:38:00,1.79365,1.79365,1.79345,1.79345,23400000.0
2009-06-30 01:39:00,1.79345,1.79355,1.79345,1.7935,38800000.0
2009-06-30 01:40:00,1.7935,1.79375,1.7931,1.79325,151200000.0
2009-06-30 01:41:00,1.7932,1.79425,1.79315,1.7941,198200000.0
2009-06-30 01:42:00,1.7941,1.79415,1.7936,1.79365,271800000.0
2009-06-30 01:43:00,1.79365,1.7938,1.79335,1.7934,108000000.0
2009-06-30 01:44:00,1.7934,1.7935,1.79315,1.79315,57200000.0
2009-06-30 01:45:00,1.79315,1.79315,1.793,1.79305,22400000.0
2009-06-30 01:46:00,1.79315,1.79325,1.79255,1.7928,413200000.0
2009-06-30 01:47:00,1.79295,1.79315,1.79295,1.79315,115200000.0
2009-06-30 01:48:00,1.79315,1.7932,1.79315,1.7932,96400000.0
2009-06-30 01:49:00,1.7932,1.7936,1.7932,1.7933,94000000.0
2009-06-30 01:50:00,1.7934,1.7934,1.79325,1.79325,76400000.0
2009-06-30 01:51:00,1.7933,1.7933,1.79315,1.79315,24000000.0
2009-06-30 01:52:00,1.7932,1.7932,1.7931,1.7931,43400000.0
2009-06-30 01:53:00,1.79315,1.7932,1.79235,1.7928,112800000.0
2009-06-30 01:54:00,1.79275,1.7928,1.7927,1.7927,59200000.0
2009-06-30 01:55:00,1.7927,1.793,1.7922,1.7922,324200000.0
2009-06-30 01:56:00,1.79225,1.7923,1.7921,1.79225,223000000.0
2009-06-30 01:57:00,1.7922,1.79245,1.7922,1.7924,66400000.0
2009-06-30 01:58:00,1.7924,1.79305,1.7924,1.79295,260800000.0
2009-06-30 01:59:00,1.79295,1.793,1.79275,1.7929,99400000.0
2009-06-30 02:00:00,1.79295,1.79375,1.7929,1.7931,301000000.0
2009-06-30 02:01:00,1.7931,1.79335,1.79305,1.7933,150000000.0
2009-06-30 02:02:00,1.7933,1.79335,1.79315,1.79325,134600000.0
2009-06-30 02:03:00,1.79325,1.79325,1.79285,1.79295,65000000.0
2009-06-30 02:04:00,1.79295,1.79315,1.7929,1.79315,105200000.0
2009-06-30 02:05:00,1.7932,1.79365,1.7932,1.79365,174400000.0
2009-06-30 02:06:00,1.79365,1.7939,1.7936,1.79365,160800000.0
2009-06-30 02:07:00,1.7937,1.79375,1.79345,1.79365,96800000.0
2009-06-30 02:08:00,1.79345,1.79365,1.79335,1.7936,165600000.0
2009-06-30 02:09:00,1.7936,1.79375,1.79355,1.79365,149400000.0
2009-06-30 02:10:00,1.79365,1.7938,1.79345,1.79375,241800000.0
2009-06-30 02:11:00,1.79375,1.79395,1.7936,1.7936,113000000.0
2009-06-30 02:12:00,1.7936,1.7938,1.79355,1.7936,120200000.0
2009-06-30 02:13:00,1.7936,1.79485,1.7934,1.79475,378200000.0
2009-06-30 02:14:00,1.79475,1.7954,1.7946,1.7951,208800000.0
2009-06-30 02:15:00,1.7951,1.7952,1.79455,1.79475,146000000.0
2009-06-30 02:16:00,1.7947,1.79485,1.7946,1.7946,178600000.0
2009-06-30 02:17:00,1.7947,1.7947,1.7933,1.79365,279600000.0
2009-06-30 02:18:00,1.79365,1.79385,1.79335,1.79385,293600000.0
2009-06-30 02:19:00,1.79375,1.79395,1.79365,1.79375,186200000.0
2009-06-30 02:20:00,1.79375,1.794,1.79375,1.79385,147600000.0
2009-06-30 02:21:00,1.79385,1.7941,1.79385,1.79405,133600000.0
2009-06-30 02:22:00,1.79425,1.7946,1.7939,1.79395,112000000.0
2009-06-30 02:23:00,1.79405,1.79415,1.79405,1.7941,66800000.0
2009-06-30 02:24:00,1.7942,1.7942,1.7937,1.79415,269200000.0
2009-06-30 02:25:00,1.79415,1.79415,1.79385,1.79385,58600000.0
2009-06-30 02:26:00,1.7939,1.7941,1.79365,1.79375,184200000.0
2009-06-30 02:27:00,1.79365,1.79365,1.7935,1.7936,59200000.0
2009-06-30 02:28:00,1.7936,1.7939,1.7935,1.79365,92200000.0
2009-06-30 02:29:00,1.79365,1.7937,1.79335,1.7937,123800000.0
2009-06-30 02:30:00,1.7936,1.79365,1.79325,1.79325,127600000.0
2009-06-30 02:31:00,1.79325,1.79345,1.7932,1.79325,149800000.0
2009-06-30 02:32:00,1.79325,1.7938,1.79315,1.79365,208600000.0
2009-06-30 02:33:00,1.79365,1.79365,1.79355,1.79355,33600000.0
2009-06-30 02:34:00,1.79355,1.7937,1.79355,1.7937,18800000.0
2009-06-30 02:35:00,1.7937,1.79395,1.7937,1.79395,31600000.0
2009-06-30 02:36:00,1.7938,1.7938,1.7938,1.7938,23200000.0
2009-06-30 02:37:00,1.7938,1.7939,1.79325,1.79335,132000000.0
2009-06-30 02:38:00,1.79335,1.79395,1.79335,1.7939,250600000.0
2009-06-30 02:39:00,1.7939,1.79405,1.79375,1.79395,117600000.0
2009-06-30 02:40:00,1.7939,1.79395,1.79335,1.79345,222200000.0
2009-06-30 02:41:00,1.79355,1.79405,1.79325,1.79405,178200000.0
2009-06-30 02:42:00,1.794,1.7943,1.79385,1.7942,347400000.0
2009-06-30 02:43:00,1.7942,1.79465,1.7939,1.7939,286200000.0
2009-06-30 02:44:00,1.79405,1.79435,1.79405,1.7943,175400000.0
2009-06-30 02:45:00,1.7943,1.79475,1.7943,1.7946,251400000.0
2009-06-30 02:46:00,1.79465,1.79465,1.7944,1.7945,132200000.0
2009-06-30 02:47:00,1.7945,1.7946,1.79415,1.7943,91600000.0
2009-06-30 02:48:00,1.79425,1.79435,1.7939,1.79425,151200000.0
2009-06-30 02:49:00,1.7943,1.79465,1.7942,1.79425,84200000.0
2009-06-30 02:50:00,1.7942,1.79425,1.79375,1.7938,123800000.0
2009-06-30 02:51:00,1.7938,1.79455,1.7937,1.79445,132400000.0
2009-06-30 02:52:00,1.79445,1.79515,1.79445,1.79465,224400000.0
2009-06-30 02:53:00,1.7946,1.7946,1.79385,1.794,210600000.0
2009-06-30 02:54:00,1.794,1.7945,1.794,1.79445,205600000.0
2009-06-30 02:55:00,1.7945,1.7956,1.7942,1.7952,236000000.0
2009-06-30 02:56:00,1.7954,1.7955,1.7946,1.79485,233000000.0
2009-06-30 02:57:00,1.79485,1.7952,1.79465,1.7948,160000000.0
2009-06-30 02:58:00,1.7948,1.79495,1.7946,1.7946,128000000.0
2009-06-30 02:59:00,1.79455,1.7949,1.7945,1.79485,135000000.0
2009-06-30 03:00:00,1.79495,1.79505,1.7948,1.7949,296400000.0
2009-06-30 03:01:00,1.7949,1.7955,1.7946,1.79505,312200000.0
2009-06-30 03:02:00,1.7951,1.796,1.79495,1.79565,328800000.0
2009-06-30 03:03:00,1.79565,1.7959,1.7955,1.7958,302400000.0
2009-06-30 03:04:00,1.79585,1.79585,1.7953,1.79535,370800000.0
2009-06-30 03:05:00,1.79535,1.7959,1.79525,1.7958,380600000.0
2009-06-30 03:06:00,1.79575,1.7958,1.7955,1.79565,210400000.0
2009-06-30 03:07:00,1.79565,1.7964,1.79555,1.79625,195400000.0
2009-06-30 03:08:00,1.79615,1.79625,1.79575,1.7962,319000000.0
2009-06-30 03:09:00,1.7962,1.7963,1.79575,1.7959,209600000.0
2009-06-30 03:10:00,1.7958,1.79615,1.79565,1.7958,247400000.0
2009-06-30 03:11:00,1.7957,1.79585,1.79525,1.7957,206200000.0
2009-06-30 03:12:00,1.7956,1.7957,1.79505,1.79515,178600000.0
2009-06-30 03:13:00,1.79515,1.7953,1.7948,1.7951,255800000.0
2009-06-30 03:14:00,1.7951,1.7953,1.795,1.7952,206800000.0
2009-06-30 03:15:00,1.7952,1.79545,1.7949,1.7953,182400000.0
2009-06-30 03:16:00,1.7953,1.7959,1.7952,1.79575,154800000.0
2009-06-30 03:17:00,1.79575,1.79615,1.79555,1.79555,206200000.0
2009-06-30 03:18:00,1.7954,1.7958,1.7953,1.79535,124000000.0
2009-06-30 03:19:00,1.79535,1.79545,1.79525,1.7954,78400000.0
2009-06-30 03:20:00,1.7954,1.79565,1.7954,1.7955,71800000.0
2009-06-30 03:21:00,1.7955,1.7955,1.7954,1.7954,33600000.0
2009-06-30 03:22:00,1.7955,1.7956,1.79515,1.79555,219000000.0
2009-06-30 03:23:00,1.79545,1.7957,1.7952,1.7956,357800000.0
2009-06-30 03:24:00,1.7956,1.7957,1.7954,1.7955,291400000.0
2009-06-30 03:25:00,1.79555,1.79565,1.79545,1.7955,103600000.0
2009-06-30 03:26:00,1.7956,1.796,1.79555,1.796,117400000.0
2009-06-30 03:27:00,1.796,1.79605,1.7959,1.796,139200000.0
2009-06-30 03:28:00,1.7959,1.79615,1.7955,1.7957,315200000.0
2009-06-30 03:29:00,1.79585,1.79605,1.79525,1.7956,319200000.0
2009-06-30 03:30:00,1.7956,1.7956,1.79525,1.79525,68400000.0
2009-06-30 03:31:00,1.79525,1.79555,1.79525,1.7953,141200000.0
2009-06-30 03:32:00,1.7953,1.7955,1.79515,1.7954,177800000.0
2009-06-30 03:33:00,1.7953,1.79555,1.7952,1.79525,90000000.0
2009-06-30 03:34:00,1.79525,1.79525,1.79515,1.79525,50200000.0
2009-06-30 03:35:00,1.79525,1.7953,1.79515,1.79515,40800000.0
2009-06-30 03:36:00,1.7951,1.7955,1.79505,1.79535,186400000.0
2009-06-30 03:37:00,1.7953,1.7959,1.7953,1.79555,202400000.0
2009-06-30 03:38:00,1.79555,1.7959,1.79555,1.79575,65800000.0
2009-06-30 03:39:00,1.79575,1.7958,1.7957,1.7958,45000000.0
2009-06-30 03:40:00,1.79575,1.7958,1.7957,1.79575,39200000.0
2009-06-30 03:41:00,1.7958,1.7959,1.79575,1.7958,28000000.0
2009-06-30 03:42:00,1.7958,1.7958,1.7957,1.7957,40200000.0
2009-06-30 03:43:00,1.7958,1.7962,1.79575,1.7959,173600000.0
2009-06-30 03:44:00,1.796,1.7961,1.7959,1.79595,151800000.0
2009-06-30 03:45:00,1.79595,1.7962,1.79595,1.7962,152800000.0
2009-06-30 03:46:00,1.7963,1.7963,1.79615,1.79615,104800000.0
2009-06-30 03:47:00,1.79615,1.79625,1.79575,1.7959,91800000.0
2009-06-30 03:48:00,1.79595,1.796,1.7959,1.7959,70800000.0
2009-06-30 03:49:00,1.79585,1.79595,1.7957,1.79575,73400000.0
2009-06-30 03:50:00,1.7957,1.7957,1.79555,1.7957,41800000.0
2009-06-30 03:51:00,1.79575,1.79575,1.7957,1.79575,11200000.0
2009-06-30 03:52:00,1.79575,1.79575,1.7955,1.79565,120200000.0
2009-06-30 03:53:00,1.7957,1.7957,1.79545,1.79545,86000000.0
2009-06-30 03:54:00,1.79545,1.79615,1.7954,1.79605,174600000.0
2009-06-30 03:55:00,1.79605,1.79615,1.7957,1.79585,129800000.0
2009-06-30 03:56:00,1.79585,1.79615,1.79565,1.796,128600000.0
2009-06-30 03:57:00,1.7961,1.7961,1.796,1.796,71800000.0
2009-06-30 03:58:00,1.79595,1.79595,1.79575,1.79575,90000000.0
2009-06-30 03:59:00,1.79575,1.79575,1.7956,1.79565,28000000.0
2009-06-30 04:00:00,1.79565,1.7958,1.79565,1.7958,48200000.0
2009-06-30 04:01:00,1.7958,1.7958,1.7955,1.79555,57200000.0
2009-06-30 04:02:00,1.7956,1.7957,1.7956,1.7957,58800000.0
2009-06-30 04:03:00,1.7956,1.79605,1.7956,1.7959,84400000.0
2009-06-30 04:04:00,1.79595,1.7961,1.7959,1.7961,44800000.0
2009-06-30 04:05:00,1.7961,1.7962,1.7961,1.79615,58800000.0
2009-06-30 04:06:00,1.79615,1.79625,1.796,1.7962,43800000.0
2009-06-30 04:07:00,1.7961,1.79615,1.7961,1.79615,10800000.0
2009-06-30 04:08:00,1.79615,1.79615,1.796,1.79605,31400000.0
2009-06-30 04:09:00,1.796,1.79605,1.796,1.79605,11200000.0
2009-06-30 04:10:00,1.79605,1.79615,1.79605,1.7961,19600000.0
2009-06-30 04:11:00,1.7961,1.7963,1.79605,1.7963,53000000.0
2009-06-30 04:12:00,1.7962,1.7962,1.7958,1.7958,58200000.0
2009-06-30 04:13:00,1.7958,1.7959,1.7958,1.7959,8400000.0
2009-06-30 04:14:00,1.79595,1.79605,1.7959,1.79595,64200000.0
2009-06-30 04:15:00,1.79595,1.79605,1.79585,1.79595,87600000.0
2009-06-30 04:16:00,1.79595,1.79605,1.79575,1.7958,158800000.0
2009-06-30 04:17:00,1.7958,1.79595,1.79575,1.79585,81000000.0
2009-06-30 04:18:00,1.79585,1.79585,1.7954,1.7954,177800000.0
2009-06-30 04:19:00,1.7955,1.7955,1.79545,1.79545,127800000.0
2009-06-30 04:20:00,1.79545,1.7959,1.79545,1.79565,108200000.0
2009-06-30 04:21:00,1.7957,1.79605,1.7957,1.796,227400000.0
2009-06-30 04:22:00,1.79605,1.7962,1.796,1.79615,74600000.0
2009-06-30 04:23:00,1.79615,1.7964,1.79615,1.7963,130200000.0
2009-06-30 04:24:00,1.7963,1.79715,1.7963,1.79675,161800000.0
2009-06-30 04:25:00,1.79675,1.7968,1.7964,1.79665,214600000.0
2009-06-30 04:26:00,1.7963,1.79655,1.7962,1.7963,114000000.0
2009-06-30 04:27:00,1.7963,1.7963,1.7963,1.7963,11400000.0
2009-06-30 04:28:00,1.79635,1.79635,1.79625,1.7963,19600000.0
2009-06-30 04:29:00,1.7963,1.7963,1.79625,1.79625,8400000.0
2009-06-30 04:30:00,1.7962,1.7962,1.7961,1.7961,35000000.0
2009-06-30 04:31:00,1.79605,1.79625,1.796,1.79615,69600000.0
2009-06-30 04:32:00,1.7962,1.7962,1.7958,1.7959,52000000.0
2009-06-30 04:33:00,1.79554,1.79578,1.79554,1.79578,8000000.0
2009-06-30 04:34:00,1.7959,1.7962,1.79585,1.7961,63400000.0
2009-06-30 04:35:00,1.7962,1.7962,1.7959,1.79605,55800000.0
2009-06-30 04:36:00,1.7961,1.7961,1.7961,1.7961,2800000.0
2009-06-30 04:37:00,1.79605,1.79605,1.7956,1.7958,125600000.0
2009-06-30 04:38:00,1.7957,1.79585,1.7956,1.7956,94600000.0
2009-06-30 04:39:00,1.79565,1.79625,1.79565,1.79595,179200000.0
2009-06-30 04:40:00,1.7958,1.79645,1.7958,1.7962,51400000.0
2009-06-30 04:41:00,1.79635,1.79815,1.7963,1.79795,196200000.0
2009-06-30 04:42:00,1.79785,1.798,1.7974,1.7978,422200000.0
2009-06-30 04:43:00,1.7977,1.7977,1.79705,1.7973,198200000.0
2009-06-30 04:44:00,1.79725,1.79775,1.7972,1.79765,232800000.0
2009-06-30 04:45:00,1.79765,1.79805,1.79745,1.7976,228000000.0
2009-06-30 04:46:00,1.79765,1.7984,1.79745,1.79835,382600000.0
2009-06-30 04:47:00,1.79835,1.79845,1.79795,1.79825,288600000.0
2009-06-30 04:48:00,1.79835,1.7986,1.79815,1.7983,268400000.0
2009-06-30 04:49:00,1.79835,1.79845,1.7976,1.7978,316400000.0
2009-06-30 04:50:00,1.7979,1.7983,1.79775,1.79815,301600000.0
2009-06-30 04:51:00,1.7982,1.7984,1.798,1.7983,274800000.0
2009-06-30 04:52:00,1.79825,1.79905,1.79805,1.79895,328400000.0
2009-06-30 04:53:00,1.799,1.799,1.7984,1.7986,273000000.0
2009-06-30 04:54:00,1.7987,1.79895,1.79855,1.79895,176600000.0
2009-06-30 04:55:00,1.79895,1.7994,1.7989,1.79895,207600000.0
2009-06-30 04:56:00,1.7989,1.7991,1.7987,1.7988,190600000.0
2009-06-30 04:57:00,1.7988,1.7988,1.7987,1.79875,75000000.0
2009-06-30 04:58:00,1.79875,1.79895,1.79865,1.79875,115800000.0
2009-06-30 04:59:00,1.79875,1.79875,1.7985,1.79855,100000000.0
2009-06-30 05:00:00,1.79855,1.7988,1.7983,1.79875,258000000.0
2009-06-30 05:01:00,1.79875,1.79885,1.7983,1.79855,246800000.0
2009-06-30 05:02:00,1.79855,1.79855,1.7982,1.7982,31200000.0
2009-06-30 05:03:00,1.79815,1.79845,1.7981,1.7984,132600000.0
2009-06-30 05:04:00,1.79845,1.7985,1.79825,1.79835,145800000.0
2009-06-30 05:05:00,1.79835,1.79845,1.7983,1.7984,106200000.0
2009-06-30 05:06:00,1.7984,1.7985,1.79835,1.7985,55000000.0
2009-06-30 05:07:00,1.7986,1.7986,1.7981,1.7981,254800000.0
2009-06-30 05:08:00,1.798,1.79815,1.79785,1.7979,92000000.0
2009-06-30 05:09:00,1.7977,1.79775,1.79765,1.7977,42400000.0
2009-06-30 05:10:00,1.7978,1.7979,1.7978,1.7979,9600000.0
2009-06-30 05:11:00,1.798,1.7981,1.798,1.7981,25200000.0
2009-06-30 05:12:00,1.79805,1.79835,1.7978,1.79795,88800000.0
2009-06-30 05:13:00,1.798,1.7982,1.79795,1.79815,149200000.0
2009-06-30 05:14:00,1.79815,1.7988,1.798,1.7985,278200000.0
2009-06-30 05:15:00,1.7985,1.79865,1.7982,1.7982,131000000.0
2009-06-30 05:16:00,1.79835,1.79895,1.79835,1.79855,293800000.0
2009-06-30 05:17:00,1.79855,1.79855,1.7982,1.79845,149000000.0
2009-06-30 05:18:00,1.7984,1.7986,1.79835,1.7986,130000000.0
2009-06-30 05:19:00,1.7986,1.79865,1.7985,1.79865,147000000.0
2009-06-30 05:20:00,1.7987,1.79895,1.7987,1.79875,94000000.0
2009-06-30 05:21:00,1.79895,1.799,1.79885,1.7989,42800000.0
2009-06-30 05:22:00,1.7989,1.79905,1.79885,1.7989,84400000.0
2009-06-30 05:23:00,1.79905,1.79905,1.7989,1.7989,61600000.0
2009-06-30 05:24:00,1.7989,1.7989,1.79865,1.79865,60000000.0
2009-06-30 05:25:00,1.79865,1.799,1.79855,1.79865,258400000.0
2009-06-30 05:26:00,1.79865,1.7989,1.7986,1.7989,148200000.0
2009-06-30 05:27:00,1.7989,1.79905,1.7987,1.79875,111600000.0
2009-06-30 05:28:00,1.79875,1.7988,1.79855,1.7986,88400000.0
2009-06-30 05:29:00,1.7986,1.7986,1.79855,1.7986,57000000.0
2009-06-30 05:30:00,1.7986,1.7988,1.79835,1.79835,123800000.0
2009-06-30 05:31:00,1.79835,1.79865,1.79835,1.79865,71600000.0
2009-06-30 05:32:00,1.79865,1.79865,1.7985,1.79855,56600000.0
2009-06-30 05:33:00,1.79865,1.79865,1.79855,1.7986,104400000.0
2009-06-30 05:34:00,1.7987,1.7987,1.7981,1.7981,112800000.0
2009-06-30 05:35:00,1.79815,1.7984,1.798,1.7984,179000000.0
2009-06-30 05:36:00,1.7984,1.7986,1.79835,1.79855,151000000.0
2009-06-30 05:37:00,1.79855,1.79855,1.79795,1.7981,96000000.0
2009-06-30 05:38:00,1.79805,1.79855,1.798,1.79825,237200000.0
2009-06-30 05:39:00,1.79815,1.79815,1.7981,1.7981,17000000.0
2009-06-30 05:40:00,1.79815,1.79815,1.79795,1.798,61000000.0
2009-06-30 05:41:00,1.7981,1.7983,1.798,1.7983,71000000.0
2009-06-30 05:42:00,1.7983,1.7983,1.79825,1.79825,12800000.0
2009-06-30 05:43:00,1.7982,1.7982,1.79815,1.79815,14000000.0
2009-06-30 05:44:00,1.79815,1.79835,1.79815,1.79835,79600000.0
2009-06-30 05:45:00,1.79835,1.79845,1.79825,1.7984,89800000.0
2009-06-30 05:46:00,1.79845,1.79865,1.7984,1.79865,104400000.0
2009-06-30 05:47:00,1.79865,1.79885,1.7986,1.79875,48400000.0
2009-06-30 05:48:00,1.79875,1.79885,1.79845,1.7987,135200000.0
2009-06-30 05:49:00,1.79865,1.79905,1.79865,1.79905,110400000.0
2009-06-30 05:50:00,1.79905,1.79915,1.799,1.79915,88200000.0
2009-06-30 05:51:00,1.7992,1.79945,1.79885,1.79895,100200000.0
2009-06-30 05:52:00,1.79885,1.79895,1.79875,1.79885,87600000.0
2009-06-30 05:53:00,1.799,1.799,1.79885,1.79895,71600000.0
2009-06-30 05:54:00,1.79895,1.79915,1.7989,1.7989,23200000.0
2009-06-30 05:55:00,1.7989,1.7991,1.7988,1.79885,70600000.0
2009-06-30 05:56:00,1.79875,1.7989,1.7983,1.7984,111000000.0
2009-06-30 05:57:00,1.7987,1.79875,1.7982,1.7984,323800000.0
2009-06-30 05:58:00,1.79825,1.79865,1.7982,1.79845,230200000.0
2009-06-30 05:59:00,1.79845,1.79845,1.7983,1.7984,48200000.0
2009-06-30 06:00:00,1.7985,1.7986,1.7983,1.79835,62200000.0
2009-06-30 06:01:00,1.79835,1.79835,1.79835,1.79835,5600000.0
2009-06-30 06:02:00,1.79825,1.79845,1.79825,1.79825,82600000.0
2009-06-30 06:03:00,1.79825,1.7985,1.79815,1.79835,168400000.0
2009-06-30 06:04:00,1.7984,1.7991,1.79835,1.79875,164000000.0
2009-06-30 06:05:00,1.79865,1.79865,1.7983,1.79835,36400000.0
2009-06-30 06:06:00,1.79835,1.7985,1.7983,1.7984,76800000.0
2009-06-30 06:07:00,1.79835,1.79835,1.79815,1.79835,87200000.0
2009-06-30 06:08:00,1.79845,1.79845,1.798,1.7981,61600000.0
2009-06-30 06:09:00,1.7981,1.79845,1.79805,1.79845,30800000.0
2009-06-30 06:10:00,1.7986,1.7986,1.79805,1.79815,111400000.0
2009-06-30 06:11:00,1.79815,1.79835,1.79815,1.79835,63000000.0
2009-06-30 06:12:00,1.79835,1.79845,1.7983,1.79845,50000000.0
2009-06-30 06:13:00,1.79835,1.79845,1.79835,1.79845,32400000.0
2009-06-30 06:14:00,1.79845,1.79845,1.79835,1.79835,16800000.0
2009-06-30 06:15:00,1.79835,1.79835,1.7983,1.79835,32400000.0
2009-06-30 06:16:00,1.79855,1.79875,1.79855,1.79855,23600000.0
2009-06-30 06:17:00,1.79855,1.799,1.7984,1.799,112200000.0
2009-06-30 06:18:00,1.7989,1.799,1.7989,1.7989,10200000.0
2009-06-30 06:19:00,1.7985,1.7989,1.7985,1.7985,118600000.0
2009-06-30 06:20:00,1.79835,1.7986,1.7982,1.7986,122200000.0
2009-06-30 06:21:00,1.79875,1.7995,1.79795,1.79825,234600000.0
2009-06-30 06:22:00,1.79825,1.79835,1.7976,1.79785,311400000.0
2009-06-30 06:23:00,1.79805,1.79865,1.79805,1.79835,113200000.0
2009-06-30 06:24:00,1.7985,1.7989,1.79815,1.7989,100800000.0
2009-06-30 06:25:00,1.799,1.799,1.7979,1.79835,211400000.0
2009-06-30 06:26:00,1.79835,1.79845,1.79825,1.79835,74000000.0
2009-06-30 06:27:00,1.7978,1.79805,1.79755,1.79765,126800000.0
2009-06-30 06:28:00,1.7977,1.79785,1.79715,1.7977,208400000.0
2009-06-30 06:29:00,1.79775,1.7979,1.7977,1.79785,183000000.0
2009-06-30 06:30:00,1.79785,1.7979,1.79775,1.79785,31600000.0
2009-06-30 06:31:00,1.79785,1.7981,1.79785,1.79805,72000000.0
2009-06-30 06:32:00,1.79805,1.79805,1.79795,1.79805,84000000.0
2009-06-30 06:33:00,1.7981,1.79825,1.7978,1.798,189000000.0
2009-06-30 06:34:00,1.79805,1.7982,1.7978,1.798,254800000.0
2009-06-30 06:35:00,1.79805,1.79815,1.798,1.7981,236400000.0
2009-06-30 06:36:00,1.7981,1.7981,1.79795,1.79795,82200000.0
2009-06-30 06:37:00,1.79795,1.7981,1.79755,1.7981,198000000.0
2009-06-30 06:38:00,1.79805,1.79805,1.79795,1.79795,36600000.0
2009-06-30 06:39:00,1.79825,1.79825,1.7979,1.79805,87600000.0
2009-06-30 06:40:00,1.7981,1.79835,1.79795,1.79805,134600000.0
2009-06-30 06:41:00,1.79805,1.7983,1.798,1.79815,137800000.0
2009-06-30 06:42:00,1.79815,1.7982,1.7979,1.79795,114200000.0
2009-06-30 06:43:00,1.79795,1.7983,1.7979,1.7979,251800000.0
2009-06-30 06:44:00,1.798,1.79835,1.79775,1.7983,126600000.0
2009-06-30 06:45:00,1.7983,1.79875,1.7983,1.7986,159800000.0
2009-06-30 06:46:00,1.79885,1.79885,1.79845,1.7987,86200000.0
2009-06-30 06:47:00,1.79875,1.79875,1.7985,1.7985,97200000.0
2009-06-30 06:48:00,1.79835,1.7986,1.79755,1.7982,267600000.0
2009-06-30 06:49:00,1.79825,1.79825,1.79745,1.7975,260400000.0
2009-06-30 06:50:00,1.7974,1.7976,1.79665,1.797,396800000.0
2009-06-30 06:51:00,1.79705,1.79735,1.79685,1.7973,338600000.0
2009-06-30 06:52:00,1.7973,1.79755,1.7972,1.79735,211800000.0
2009-06-30 06:53:00,1.7973,1.7973,1.7971,1.7972,40000000.0
2009-06-30 06:54:00,1.7972,1.7974,1.7972,1.7973,59800000.0
2009-06-30 06:55:00,1.79735,1.7977,1.79735,1.7975,156000000.0
2009-06-30 06:56:00,1.7975,1.7977,1.7974,1.7975,105800000.0
2009-06-30 06:57:00,1.7975,1.7976,1.7975,1.7976,81800000.0
2009-06-30 06:58:00,1.7976,1.7978,1.7976,1.7978,64800000.0
2009-06-30 06:59:00,1.79775,1.7979,1.79755,1.79775,193800000.0
2009-06-30 07:00:00,1.7978,1.79785,1.7974,1.79745,160000000.0
2009-06-30 07:01:00,1.79745,1.79765,1.79735,1.79735,104600000.0
2009-06-30 07:02:00,1.79765,1.7977,1.79755,1.79755,37600000.0
2009-06-30 07:03:00,1.7976,1.79795,1.7976,1.7978,59600000.0
2009-06-30 07:04:00,1.7979,1.798,1.79765,1.7979,129000000.0
2009-06-30 07:05:00,1.798,1.7981,1.79795,1.798,62600000.0
2009-06-30 07:06:00,1.798,1.7984,1.798,1.7984,65200000.0
2009-06-30 07:07:00,1.7983,1.7983,1.79745,1.79765,132400000.0
2009-06-30 07:08:00,1.79765,1.798,1.79735,1.79765,219800000.0
2009-06-30 07:09:00,1.79765,1.79775,1.7972,1.79745,302600000.0
2009-06-30 07:10:00,1.79725,1.7974,1.79705,1.7971,143600000.0
2009-06-30 07:11:00,1.7972,1.79755,1.79715,1.79745,54800000.0
2009-06-30 07:12:00,1.79745,1.79765,1.7973,1.79745,149400000.0
2009-06-30 07:13:00,1.79745,1.7976,1.79735,1.7976,65000000.0
2009-06-30 07:14:00,1.7976,1.7976,1.7972,1.7972,97200000.0
2009-06-30 07:15:00,1.7972,1.7973,1.79715,1.7972,66800000.0
2009-06-30 07:16:00,1.7972,1.7974,1.79715,1.7972,82000000.0
2009-06-30 07:17:00,1.7972,1.7972,1.79665,1.797,153800000.0
2009-06-30 07:18:00,1.797,1.7974,1.7968,1.7974,237200000.0
2009-06-30 07:19:00,1.79735,1.7974,1.797,1.7971,88800000.0
2009-06-30 07:20:00,1.79705,1.79715,1.7969,1.7969,91200000.0
2009-06-30 07:21:00,1.797,1.79715,1.7969,1.797,82800000.0
2009-06-30 07:22:00,1.797,1.79725,1.797,1.7972,32000000.0
2009-06-30 07:23:00,1.79735,1.79735,1.79705,1.79715,44000000.0
2009-06-30 07:24:00,1.79725,1.7973,1.79715,1.7973,10800000.0
2009-06-30 07:25:00,1.79725,1.79745,1.7972,1.7972,69600000.0
2009-06-30 07:26:00,1.7972,1.79725,1.7972,1.79725,27200000.0
2009-06-30 07:27:00,1.7973,1.7973,1.79715,1.79725,65200000.0
2009-06-30 07:28:00,1.79715,1.79725,1.79715,1.79715,43200000.0
2009-06-30 07:29:00,1.79725,1.79725,1.797,1.7971,70000000.0
2009-06-30 07:30:00,1.7971,1.79775,1.7971,1.7977,131600000.0
2009-06-30 07:31:00,1.7976,1.7978,1.7975,1.79775,48400000.0
2009-06-30 07:32:00,1.79765,1.79765,1.7974,1.79755,25600000.0
2009-06-30 07:33:00,1.7975,1.79765,1.7974,1.79755,26800000.0
2009-06-30 07:34:00,1.79755,1.79805,1.79755,1.7979,66600000.0
2009-06-30 07:35:00,1.79805,1.79825,1.79805,1.7982,62200000.0
2009-06-30 07:36:00,1.79825,1.79825,1.79805,1.7982,63600000.0
2009-06-30 07:37:00,1.79815,1.7983,1.798,1.7983,73200000.0
2009-06-30 07:38:00,1.7984,1.7985,1.7982,1.79845,83600000.0
2009-06-30 07:39:00,1.79845,1.7988,1.79845,1.7987,158800000.0
2009-06-30 07:40:00,1.79875,1.7988,1.79845,1.7986,222000000.0
2009-06-30 07:41:00,1.7986,1.7986,1.7983,1.7983,115200000.0
2009-06-30 07:42:00,1.7983,1.7985,1.7983,1.7985,76800000.0
2009-06-30 07:43:00,1.7985,1.79855,1.7982,1.7982,143000000.0
2009-06-30 07:44:00,1.7983,1.79855,1.79805,1.7982,203600000.0
2009-06-30 07:45:00,1.79815,1.7982,1.7976,1.7977,138200000.0
2009-06-30 07:46:00,1.7977,1.79795,1.7974,1.7975,118800000.0
2009-06-30 07:47:00,1.79765,1.79795,1.79735,1.79795,86600000.0
2009-06-30 07:48:00,1.79795,1.79795,1.79755,1.79755,77600000.0
2009-06-30 07:49:00,1.7976,1.79805,1.7975,1.79795,112600000.0
2009-06-30 07:50:00,1.798,1.7981,1.79785,1.7981,57600000.0
2009-06-30 07:51:00,1.7981,1.79835,1.79795,1.79825,131800000.0
2009-06-30 07:52:00,1.79815,1.79905,1.79815,1.79905,249800000.0
2009-06-30 07:53:00,1.79905,1.79905,1.7987,1.79895,167000000.0
2009-06-30 07:54:00,1.7988,1.79955,1.7988,1.7994,138400000.0
2009-06-30 07:55:00,1.7994,1.8,1.7993,1.7997,196600000.0
2009-06-30 07:56:00,1.7997,1.8002,1.7997,1.8001,182600000.0
2009-06-30 07:57:00,1.80005,1.8002,1.7994,1.79945,272800000.0
2009-06-30 07:58:00,1.7995,1.8001,1.79945,1.7996,232600000.0
2009-06-30 07:59:00,1.79965,1.79975,1.79945,1.7997,154800000.0
2009-06-30 08:00:00,1.7995,1.8041,1.7995,1.80355,237000000.0
2009-06-30 08:01:00,1.80355,1.80535,1.80335,1.8047,311400000.0
2009-06-30 08:02:00,1.8047,1.80505,1.8038,1.8038,221400000.0
2009-06-30 08:03:00,1.80375,1.8044,1.80375,1.8044,224400000.0
2009-06-30 08:04:00,1.80435,1.80485,1.80425,1.8047,203400000.0
2009-06-30 08:05:00,1.80475,1.8048,1.80425,1.80465,305000000.0
2009-06-30 08:06:00,1.8046,1.80665,1.80415,1.8065,374000000.0
2009-06-30 08:07:00,1.80645,1.8066,1.8056,1.8056,261400000.0
2009-06-30 08:08:00,1.8055,1.8061,1.8052,1.8055,181900000.0
2009-06-30 08:09:00,1.8055,1.8058,1.80505,1.80505,189200000.0
2009-06-30 08:10:00,1.80505,1.8056,1.8049,1.80545,469399999.0
2009-06-30 08:11:00,1.80545,1.806,1.80545,1.80585,174800000.0
2009-06-30 08:12:00,1.80575,1.8058,1.8055,1.80555,113800000.0
2009-06-30 08:13:00,1.8056,1.80585,1.8055,1.8057,146800000.0
2009-06-30 08:14:00,1.80575,1.8058,1.80555,1.8057,91200000.0
2009-06-30 08:15:00,1.8056,1.80575,1.80515,1.8055,297800000.0
2009-06-30 08:16:00,1.80545,1.80585,1.805,1.80515,223400000.0
2009-06-30 08:17:00,1.80505,1.8056,1.80485,1.80545,272400000.0
2009-06-30 08:18:00,1.8054,1.8055,1.80455,1.8054,258200000.0
2009-06-30 08:19:00,1.80545,1.806,1.80525,1.8059,359600000.0
2009-06-30 08:20:00,1.80585,1.80595,1.80505,1.8054,307000000.0
2009-06-30 08:21:00,1.8052,1.8054,1.8044,1.80475,373200000.0
2009-06-30 08:22:00,1.80475,1.80505,1.8036,1.804,307400000.0
2009-06-30 08:23:00,1.804,1.8053,1.804,1.80525,422000000.0
2009-06-30 08:24:00,1.80525,1.80525,1.8048,1.8049,354800000.0
2009-06-30 08:25:00,1.80485,1.80545,1.80455,1.8052,375400000.0
2009-06-30 08:26:00,1.8052,1.8053,1.80445,1.80485,358600000.0
2009-06-30 08:27:00,1.80485,1.80575,1.80485,1.8051,424000000.0
2009-06-30 08:28:00,1.8051,1.80535,1.8047,1.8049,189200000.0
2009-06-30 08:29:00,1.8049,1.805,1.80455,1.80455,343600000.0
2009-06-30 08:30:00,1.80455,1.8048,1.8043,1.8044,507200000.0
2009-06-30 08:31:00,1.8044,1.80515,1.80415,1.8048,713200001.0
2009-06-30 08:32:00,1.80475,1.80485,1.8042,1.80435,423200000.0
2009-06-30 08:33:00,1.80435,1.8045,1.8039,1.80415,560800000.0
2009-06-30 08:34:00,1.80415,1.80445,1.80395,1.8042,373800000.0
2009-06-30 08:35:00,1.8042,1.80465,1.8041,1.80445,577200000.0
2009-06-30 08:36:00,1.8045,1.80475,1.8042,1.8044,364000000.0
2009-06-30 08:37:00,1.8044,1.8049,1.80405,1.80475,276000000.0
2009-06-30 08:38:00,1.8048,1.8055,1.80465,1.80495,526000000.0
2009-06-30 08:39:00,1.80505,1.80515,1.8045,1.8047,538400000.0
2009-06-30 08:40:00,1.8046,1.80505,1.80425,1.80435,484000000.0
2009-06-30 08:41:00,1.8045,1.80455,1.80385,1.8044,425800000.0
2009-06-30 08:42:00,1.80445,1.80495,1.8041,1.8048,491600000.0
2009-06-30 08:43:00,1.8048,1.8049,1.804,1.8044,542200000.0
2009-06-30 08:44:00,1.8044,1.8047,1.80415,1.8043,308600000.0
2009-06-30 08:45:00,1.80385,1.8045,1.8035,1.8036,364800000.0
2009-06-30 08:46:00,1.8036,1.8041,1.80345,1.8038,534000000.0
2009-06-30 08:47:00,1.80395,1.8043,1.8036,1.8043,405400000.0
2009-06-30 08:48:00,1.80425,1.80455,1.80395,1.80425,337600000.0
2009-06-30 08:49:00,1.80425,1.80455,1.8039,1.8041,424400000.0
2009-06-30 08:50:00,1.8041,1.8044,1.80395,1.8042,580600000.0
2009-06-30 08:51:00,1.8042,1.8046,1.8035,1.80355,395600000.0
2009-06-30 08:52:00,1.80355,1.8039,1.80335,1.80375,379800000.0
2009-06-30 08:53:00,1.80375,1.80405,1.80345,1.80365,309400000.0
2009-06-30 08:54:00,1.8037,1.8039,1.80355,1.8039,223400000.0
2009-06-30 08:55:00,1.8039,1.8044,1.8038,1.8044,210800000.0
2009-06-30 08:56:00,1.8044,1.80465,1.804,1.8044,322400000.0
2009-06-30 08:57:00,1.80435,1.80475,1.80415,1.80445,487600000.0
2009-06-30 08:58:00,1.8045,1.8047,1.8043,1.8043,258800000.0
2009-06-30 08:59:00,1.8043,1.80445,1.80375,1.8044,672400000.0
2009-06-30 09:00:00,1.8046,1.8061,1.8046,1.8048,593000000.0
2009-06-30 09:01:00,1.8049,1.80555,1.8046,1.80555,440400000.0
2009-06-30 09:02:00,1.80555,1.8057,1.8049,1.805,379000000.0
2009-06-30 09:03:00,1.805,1.8053,1.80465,1.8053,281500000.0
2009-06-30 09:04:00,1.8052,1.8057,1.8051,1.8057,295600000.0
2009-06-30 09:05:00,1.80575,1.8059,1.8048,1.80555,593800001.0
2009-06-30 09:06:00,1.8056,1.80635,1.8055,1.8062,475000000.0
2009-06-30 09:07:00,1.80635,1.80705,1.80625,1.80655,621000000.0
2009-06-30 09:08:00,1.80655,1.80695,1.8063,1.8065,702600000.0
2009-06-30 09:09:00,1.80665,1.80685,1.80585,1.8061,606400000.0
2009-06-30 09:10:00,1.8061,1.8064,1.80575,1.80575,482400000.0
2009-06-30 09:11:00,1.8058,1.806,1.8055,1.80575,363800000.0
2009-06-30 09:12:00,1.80575,1.80595,1.8055,1.80555,252800000.0
2009-06-30 09:13:00,1.80555,1.8058,1.8052,1.80555,361200000.0
2009-06-30 09:14:00,1.80555,1.8065,1.80555,1.8065,477000001.0
2009-06-30 09:15:00,1.8065,1.8065,1.8057,1.80605,391400000.0
2009-06-30 09:16:00,1.806,1.8063,1.8059,1.80605,299000000.0
2009-06-30 09:17:00,1.80605,1.80605,1.80495,1.805,532799999.0
2009-06-30 09:18:00,1.8048,1.8051,1.80375,1.8038,512400000.0
2009-06-30 09:19:00,1.80375,1.80385,1.80255,1.80255,475600000.0
2009-06-30 09:20:00,1.80265,1.80455,1.80265,1.80425,570000000.0
2009-06-30 09:21:00,1.80425,1.8044,1.804,1.8041,417800000.0
2009-06-30 09:22:00,1.80415,1.8045,1.8039,1.80445,545000000.0
2009-06-30 09:23:00,1.8044,1.80495,1.8043,1.80485,642000000.0
2009-06-30 09:24:00,1.80485,1.8054,1.8046,1.8054,541000001.0
2009-06-30 09:25:00,1.8054,1.80565,1.80515,1.8054,314600001.0
2009-06-30 09:26:00,1.8054,1.8055,1.8037,1.8038,552200000.0
2009-06-30 09:27:00,1.8038,1.805,1.8038,1.8046,390200000.0
2009-06-30 09:28:00,1.8046,1.80505,1.8046,1.80495,301800000.0
2009-06-30 09:29:00,1.8049,1.80505,1.80425,1.80455,342800000.0
2009-06-30 09:30:00,1.8046,1.80505,1.8046,1.80465,316000000.0
2009-06-30 09:31:00,1.80465,1.80485,1.8041,1.80415,624600000.0
2009-06-30 09:32:00,1.80415,1.80465,1.80415,1.80465,424200000.0
2009-06-30 09:33:00,1.80485,1.8049,1.8044,1.80465,441600000.0
2009-06-30 09:34:00,1.80465,1.80475,1.8042,1.8045,661000002.0
2009-06-30 09:35:00,1.80445,1.8049,1.8043,1.8049,450600000.0
2009-06-30 09:36:00,1.80485,1.80495,1.80395,1.80405,539000000.0
2009-06-30 09:37:00,1.804,1.80405,1.80225,1.80295,649600002.0
2009-06-30 09:38:00,1.80305,1.8033,1.80245,1.8026,444400000.0
2009-06-30 09:39:00,1.8026,1.80265,1.80195,1.8022,512400000.0
2009-06-30 09:40:00,1.802,1.8024,1.802,1.8022,434400000.0
2009-06-30 09:41:00,1.80215,1.8026,1.80205,1.8024,430000000.0
2009-06-30 09:42:00,1.80235,1.80295,1.8023,1.80265,497800000.0
2009-06-30 09:43:00,1.80275,1.8029,1.8025,1.80275,241200000.0
2009-06-30 09:44:00,1.8029,1.8033,1.80285,1.8029,340000000.0
2009-06-30 09:45:00,1.80295,1.80315,1.80275,1.803,413800000.0
2009-06-30 09:46:00,1.803,1.80355,1.8029,1.8029,359800000.0
2009-06-30 09:47:00,1.80285,1.80325,1.8025,1.80275,645400000.0
2009-06-30 09:48:00,1.80275,1.8036,1.80275,1.80345,523000000.0
2009-06-30 09:49:00,1.8036,1.8036,1.80305,1.80315,417000000.0
2009-06-30 09:50:00,1.80325,1.80345,1.8029,1.80315,460000000.0
2009-06-30 09:51:00,1.803,1.80325,1.803,1.8032,157400001.0
2009-06-30 09:52:00,1.8032,1.8041,1.80305,1.80395,354600000.0
2009-06-30 09:53:00,1.80405,1.8042,1.8033,1.80385,569200000.0
2009-06-30 09:54:00,1.8039,1.8042,1.8037,1.8039,448400000.0
2009-06-30 09:55:00,1.80385,1.8039,1.8032,1.80335,420200000.0
2009-06-30 09:56:00,1.8032,1.8041,1.80315,1.8034,382400000.0
2009-06-30 09:57:00,1.80345,1.80365,1.8028,1.8031,304400000.0
2009-06-30 09:58:00,1.8031,1.8032,1.8025,1.8027,389400000.0
2009-06-30 09:59:00,1.80275,1.80275,1.80235,1.80245,219200000.0
2009-06-30 10:00:00,1.80245,1.8026,1.8022,1.8023,394600000.0
2009-06-30 10:01:00,1.8023,1.8023,1.8018,1.80185,456600000.0
2009-06-30 10:02:00,1.80185,1.80195,1.80145,1.80175,551400000.0
2009-06-30 10:03:00,1.80175,1.80225,1.8016,1.8021,476600000.0
2009-06-30 10:04:00,1.8021,1.80255,1.80185,1.802,355800000.0
2009-06-30 10:05:00,1.80195,1.8032,1.80195,1.80285,643000000.0
2009-06-30 10:06:00,1.80285,1.80285,1.8022,1.80255,473200000.0
2009-06-30 10:07:00,1.80265,1.80265,1.8016,1.8016,664600000.0
2009-06-30 10:08:00,1.80165,1.80195,1.8013,1.8016,531400000.0
2009-06-30 10:09:00,1.8016,1.8017,1.8013,1.80155,365799999.0
2009-06-30 10:10:00,1.80155,1.80215,1.8015,1.8015,449600000.0
2009-06-30 10:11:00,1.80165,1.8018,1.80115,1.80165,450800000.0
2009-06-30 10:12:00,1.80165,1.80185,1.80105,1.8011,422400000.0
2009-06-30 10:13:00,1.8011,1.8014,1.80105,1.8013,356600000.0
2009-06-30 10:14:00,1.8013,1.8014,1.80085,1.80105,417000000.0
2009-06-30 10:15:00,1.80105,1.8011,1.8007,1.80085,313000000.0
2009-06-30 10:16:00,1.80085,1.8012,1.80055,1.80095,437400000.0
2009-06-30 10:17:00,1.80095,1.8014,1.80095,1.80135,503600000.0
2009-06-30 10:18:00,1.80135,1.8014,1.80105,1.80105,438000000.0
2009-06-30 10:19:00,1.80105,1.8015,1.80095,1.801,502000000.0
2009-06-30 10:20:00,1.80105,1.80125,1.80095,1.801,301200000.0
2009-06-30 10:21:00,1.801,1.8012,1.8009,1.80105,142800000.0
2009-06-30 10:22:00,1.801,1.8012,1.80095,1.801,249800000.0
2009-06-30 10:23:00,1.801,1.80105,1.7999,1.8,191200000.0
2009-06-30 10:24:00,1.8,1.8,1.799,1.7994,571400000.0
2009-06-30 10:25:00,1.7995,1.79985,1.799,1.7994,671400001.0
2009-06-30 10:26:00,1.7994,1.79985,1.79935,1.79945,467399999.0
2009-06-30 10:27:00,1.79945,1.79975,1.7989,1.7989,489600000.0
2009-06-30 10:28:00,1.7989,1.7993,1.7984,1.79895,621000000.0
2009-06-30 10:29:00,1.79895,1.79985,1.79885,1.7993,337800000.0
2009-06-30 10:30:00,1.79955,1.79955,1.796,1.7975,581600000.0
2009-06-30 10:31:00,1.7976,1.798,1.7969,1.79715,498200000.0
2009-06-30 10:32:00,1.79685,1.79735,1.7963,1.7971,538000000.0
2009-06-30 10:33:00,1.79705,1.7985,1.79695,1.79835,562400000.0
2009-06-30 10:34:00,1.79835,1.79905,1.79825,1.79905,536600000.0
2009-06-30 10:35:00,1.7991,1.79955,1.79855,1.7988,503400000.0
2009-06-30 10:36:00,1.7987,1.79905,1.7981,1.79885,495400000.0
2009-06-30 10:37:00,1.7988,1.79935,1.7988,1.79905,465800000.0
2009-06-30 10:38:00,1.79905,1.7991,1.7984,1.79865,433200000.0
2009-06-30 10:39:00,1.79865,1.79885,1.7981,1.7984,562400000.0
2009-06-30 10:40:00,1.79845,1.7987,1.7976,1.79765,553400000.0
2009-06-30 10:41:00,1.79765,1.7981,1.7976,1.79765,548000000.0
2009-06-30 10:42:00,1.7976,1.79775,1.7972,1.7973,294800000.0
2009-06-30 10:43:00,1.7973,1.79745,1.7966,1.7972,337400000.0
2009-06-30 10:44:00,1.7972,1.79855,1.7969,1.7981,391000000.0
2009-06-30 10:45:00,1.7981,1.7982,1.7972,1.79775,565000000.0
2009-06-30 10:46:00,1.79775,1.79805,1.79725,1.7974,389600000.0
2009-06-30 10:47:00,1.79735,1.79765,1.79655,1.79655,436800000.0
2009-06-30 10:48:00,1.79655,1.7973,1.79645,1.797,440600000.0
2009-06-30 10:49:00,1.7971,1.7977,1.7971,1.7974,375000000.0
2009-06-30 10:50:00,1.79725,1.7978,1.79725,1.7974,365200000.0
2009-06-30 10:51:00,1.79735,1.79775,1.7973,1.79755,480000000.0
2009-06-30 10:52:00,1.7976,1.79775,1.7973,1.7976,295200000.0
2009-06-30 10:53:00,1.7976,1.7983,1.7975,1.7982,184000000.0
2009-06-30 10:54:00,1.79825,1.79855,1.79805,1.7985,382200000.0
2009-06-30 10:55:00,1.7986,1.7991,1.79835,1.7987,392400000.0
2009-06-30 10:56:00,1.79875,1.7991,1.79855,1.7991,318000000.0
2009-06-30 10:57:00,1.79905,1.7998,1.799,1.79935,402400000.0
2009-06-30 10:58:00,1.79925,1.7996,1.79905,1.7995,359400000.0
2009-06-30 10:59:00,1.7995,1.79955,1.7987,1.79875,346600000.0
2009-06-30 11:00:00,1.7988,1.79905,1.7987,1.79905,374800000.0
2009-06-30 11:01:00,1.7991,1.7991,1.7986,1.7988,292800000.0
2009-06-30 11:02:00,1.79875,1.79925,1.79855,1.7991,305000000.0
2009-06-30 11:03:00,1.79915,1.79925,1.7984,1.7988,641600000.0
2009-06-30 11:04:00,1.7988,1.79905,1.7987,1.79875,342200000.0
2009-06-30 11:05:00,1.79875,1.79885,1.7981,1.7982,427200000.0
2009-06-30 11:06:00,1.7982,1.7986,1.7982,1.7985,217600000.0
2009-06-30 11:07:00,1.7985,1.7988,1.79815,1.7982,159600000.0
2009-06-30 11:08:00,1.7982,1.7989,1.79765,1.7988,424800000.0
2009-06-30 11:09:00,1.79855,1.7989,1.79845,1.79875,233400000.0
2009-06-30 11:10:00,1.7988,1.7988,1.7982,1.7982,210200000.0
2009-06-30 11:11:00,1.79805,1.7981,1.79735,1.7977,356400000.0
2009-06-30 11:12:00,1.79765,1.79825,1.79765,1.79805,318000000.0
2009-06-30 11:13:00,1.798,1.7981,1.7974,1.79765,285000000.0
2009-06-30 11:14:00,1.79775,1.798,1.79745,1.79745,299800000.0
2009-06-30 11:15:00,1.7975,1.7975,1.79705,1.79715,223000000.0
2009-06-30 11:16:00,1.7971,1.79755,1.79665,1.79745,481600000.0
2009-06-30 11:17:00,1.79755,1.7976,1.79715,1.7974,649400000.0
2009-06-30 11:18:00,1.7974,1.79755,1.7968,1.79685,453600000.0
2009-06-30 11:19:00,1.7969,1.7969,1.79625,1.79645,367000000.0
2009-06-30 11:20:00,1.79655,1.79655,1.79595,1.7961,464200000.0
2009-06-30 11:21:00,1.79615,1.7968,1.79595,1.79595,389000001.0
2009-06-30 11:22:00,1.7959,1.7961,1.7953,1.7958,591600000.0
2009-06-30 11:23:00,1.7958,1.79615,1.7955,1.7958,377000000.0
2009-06-30 11:24:00,1.7958,1.79585,1.79525,1.79555,375400000.0
2009-06-30 11:25:00,1.79555,1.7957,1.7952,1.7954,380000000.0
2009-06-30 11:26:00,1.7954,1.79575,1.7953,1.79555,474200000.0
2009-06-30 11:27:00,1.79555,1.7956,1.7953,1.7955,296000000.0
2009-06-30 11:28:00,1.7955,1.79595,1.7954,1.7959,468400000.0
2009-06-30 11:29:00,1.79595,1.79615,1.7952,1.79545,352200000.0
2009-06-30 11:30:00,1.7954,1.79575,1.7951,1.79525,314200000.0
2009-06-30 11:31:00,1.7952,1.79525,1.795,1.79505,137800000.0
2009-06-30 11:32:00,1.79505,1.7953,1.795,1.79515,151600000.0
2009-06-30 11:33:00,1.7952,1.7952,1.79415,1.79435,464400000.0
2009-06-30 11:34:00,1.7944,1.79505,1.79425,1.79505,332800000.0
2009-06-30 11:35:00,1.7946,1.7954,1.7946,1.7952,471600000.0
2009-06-30 11:36:00,1.7954,1.79555,1.795,1.79515,290200000.0
2009-06-30 11:37:00,1.79515,1.7956,1.79505,1.7951,493600000.0
2009-06-30 11:38:00,1.7951,1.7956,1.79475,1.79485,363000000.0
2009-06-30 11:39:00,1.7949,1.7954,1.7949,1.79535,240800000.0
2009-06-30 11:40:00,1.79525,1.79535,1.795,1.7953,296200000.0
2009-06-30 11:41:00,1.7953,1.79565,1.7951,1.79525,628000001.0
2009-06-30 11:42:00,1.7953,1.79555,1.795,1.79555,453400000.0
2009-06-30 11:43:00,1.79555,1.79565,1.795,1.79545,483800000.0
2009-06-30 11:44:00,1.79555,1.7958,1.7948,1.79515,573200000.0
2009-06-30 11:45:00,1.79515,1.79525,1.79475,1.7949,367800000.0
2009-06-30 11:46:00,1.79495,1.79495,1.79415,1.79485,425800000.0
2009-06-30 11:47:00,1.79485,1.7952,1.79425,1.79435,391000000.0
2009-06-30 11:48:00,1.79435,1.79455,1.79425,1.7943,433000000.0
2009-06-30 11:49:00,1.79425,1.79445,1.7939,1.79435,285800000.0
2009-06-30 11:50:00,1.7944,1.7949,1.7943,1.7943,473400000.0
2009-06-30 11:51:00,1.7942,1.7944,1.7937,1.7943,467400000.0
2009-06-30 11:52:00,1.7941,1.79445,1.794,1.7942,584600000.0
2009-06-30 11:53:00,1.7942,1.7943,1.7935,1.79355,452600000.0
2009-06-30 11:54:00,1.79365,1.7938,1.7932,1.7936,441200000.0
2009-06-30 11:55:00,1.79365,1.79395,1.7936,1.79395,563400000.0
2009-06-30 11:56:00,1.79395,1.79415,1.79375,1.79395,495200000.0
2009-06-30 11:57:00,1.79385,1.79385,1.7933,1.7934,330800000.0
2009-06-30 11:58:00,1.7934,1.79365,1.7933,1.79355,218400000.0
2009-06-30 11:59:00,1.7935,1.79355,1.7927,1.7929,471200000.0
2009-06-30 12:00:00,1.79305,1.79315,1.79275,1.79275,343200002.0
2009-06-30 12:01:00,1.79275,1.79295,1.7924,1.7925,639800000.0
2009-06-30 12:02:00,1.79245,1.7928,1.79225,1.7927,468200000.0
2009-06-30 12:03:00,1.7927,1.79295,1.7925,1.79255,588400002.0
2009-06-30 12:04:00,1.7925,1.79265,1.792,1.79215,507599998.0
2009-06-30 12:05:00,1.7923,1.7926,1.79205,1.79245,566000001.0
2009-06-30 12:06:00,1.7924,1.79265,1.79195,1.79265,427400000.0
2009-06-30 12:07:00,1.7926,1.7931,1.7923,1.7928,359200000.0
2009-06-30 12:08:00,1.79275,1.7931,1.7925,1.7927,444000000.0
2009-06-30 12:09:00,1.7927,1.7931,1.79255,1.79255,214800001.0
2009-06-30 12:10:00,1.79265,1.79295,1.79225,1.79275,578800001.0
2009-06-30 12:11:00,1.7927,1.79295,1.7924,1.79275,475800000.0
2009-06-30 12:12:00,1.79265,1.7931,1.7925,1.7927,462600001.0
2009-06-30 12:13:00,1.7928,1.79315,1.79275,1.7929,438600000.0
2009-06-30 12:14:00,1.79305,1.79305,1.7927,1.7927,192200000.0
2009-06-30 12:15:00,1.7928,1.79305,1.79265,1.79295,272800000.0
2009-06-30 12:16:00,1.79295,1.79315,1.79275,1.79285,282600000.0
2009-06-30 12:17:00,1.79285,1.79285,1.7923,1.7924,384800000.0
2009-06-30 12:18:00,1.7923,1.79245,1.79195,1.79195,230400000.0
2009-06-30 12:19:00,1.7919,1.79205,1.79065,1.79075,453200000.0
2009-06-30 12:20:00,1.79075,1.791,1.7893,1.78935,779800000.0
2009-06-30 12:21:00,1.78945,1.7897,1.7892,1.78925,440600000.0
2009-06-30 12:22:00,1.7892,1.7896,1.78885,1.78905,585400000.0
2009-06-30 12:23:00,1.78895,1.78995,1.7887,1.7898,546600000.0
2009-06-30 12:24:00,1.7898,1.7904,1.7898,1.79015,456600000.0
2009-06-30 12:25:00,1.79005,1.7905,1.78985,1.7899,560400000.0
2009-06-30 12:26:00,1.7899,1.79015,1.7895,1.78985,705600000.0
2009-06-30 12:27:00,1.78995,1.79025,1.7897,1.79025,500000000.0
2009-06-30 12:28:00,1.7903,1.79045,1.78985,1.79025,382000000.0
2009-06-30 12:29:00,1.79025,1.7906,1.7902,1.79055,612200001.0
2009-06-30 12:30:00,1.7905,1.7907,1.7902,1.7902,386200000.0
2009-06-30 12:31:00,1.7902,1.79035,1.78975,1.7899,299400000.0
2009-06-30 12:32:00,1.7899,1.79025,1.7895,1.7902,320800000.0
2009-06-30 12:33:00,1.79025,1.7911,1.79025,1.79075,686200001.0
2009-06-30 12:34:00,1.79075,1.7909,1.79025,1.7909,351400000.0
2009-06-30 12:35:00,1.79055,1.7911,1.79055,1.7911,444200000.0
2009-06-30 12:36:00,1.79115,1.79205,1.79105,1.79145,477000000.0
2009-06-30 12:37:00,1.79145,1.7918,1.79115,1.7912,104200000.0
2009-06-30 12:38:00,1.7912,1.7918,1.79115,1.7915,370400000.0
2009-06-30 12:39:00,1.7916,1.79165,1.7914,1.7915,452400000.0
2009-06-30 12:40:00,1.79155,1.7925,1.79145,1.79235,556199998.0
2009-06-30 12:41:00,1.79235,1.7924,1.7915,1.79215,395200000.0
2009-06-30 12:42:00,1.79215,1.793,1.79215,1.793,452400001.0
2009-06-30 12:43:00,1.7929,1.7933,1.7929,1.79315,164000000.0
2009-06-30 12:44:00,1.7931,1.79325,1.793,1.79325,72400000.0
2009-06-30 12:45:00,1.7932,1.79325,1.7929,1.7931,309000000.0
2009-06-30 12:46:00,1.7932,1.79355,1.7923,1.7923,474200000.0
2009-06-30 12:47:00,1.79245,1.79255,1.7916,1.7917,388600000.0
2009-06-30 12:48:00,1.79175,1.7919,1.7904,1.79065,433600000.0
2009-06-30 12:49:00,1.79055,1.79095,1.7904,1.79065,428000000.0
2009-06-30 12:50:00,1.7906,1.79155,1.7905,1.7912,401800000.0
2009-06-30 12:51:00,1.7913,1.7919,1.791,1.7913,542800000.0
2009-06-30 12:52:00,1.79125,1.79185,1.7912,1.79185,335200000.0
2009-06-30 12:53:00,1.7919,1.79205,1.7917,1.79195,355200000.0
2009-06-30 12:54:00,1.7919,1.7924,1.7917,1.7924,370800000.0
2009-06-30 12:55:00,1.7924,1.7925,1.79125,1.79125,292000000.0
2009-06-30 12:56:00,1.7912,1.7913,1.7902,1.79025,392800000.0
2009-06-30 12:57:00,1.79025,1.79025,1.7897,1.7898,631000000.0
2009-06-30 12:58:00,1.78985,1.79055,1.7898,1.79055,286000000.0
2009-06-30 12:59:00,1.79055,1.79055,1.7883,1.7883,598600001.0
2009-06-30 13:00:00,1.7885,1.78995,1.78835,1.78965,496400001.0
2009-06-30 13:01:00,1.7896,1.78995,1.7896,1.78975,273000000.0
2009-06-30 13:02:00,1.78975,1.7904,1.78955,1.79035,455600000.0
2009-06-30 13:03:00,1.7904,1.79055,1.79025,1.79035,246600000.0
2009-06-30 13:04:00,1.7903,1.7907,1.79015,1.79045,206400000.0
2009-06-30 13:05:00,1.7905,1.7907,1.7903,1.79065,176400000.0
2009-06-30 13:06:00,1.7907,1.7908,1.79035,1.79055,546200000.0
2009-06-30 13:07:00,1.79055,1.79085,1.79035,1.79055,490400000.0
2009-06-30 13:08:00,1.7905,1.7907,1.79035,1.7904,339600000.0
2009-06-30 13:09:00,1.79045,1.79065,1.7899,1.7901,393400000.0
2009-06-30 13:10:00,1.7902,1.79035,1.7897,1.7897,301000000.0
2009-06-30 13:11:00,1.7897,1.78985,1.7893,1.7897,335600000.0
2009-06-30 13:12:00,1.7896,1.78985,1.7893,1.78955,318000001.0
2009-06-30 13:13:00,1.78955,1.7903,1.78925,1.79,419400000.0
2009-06-30 13:14:00,1.79015,1.79015,1.7895,1.7901,223200000.0
2009-06-30 13:15:00,1.7902,1.79065,1.78995,1.79065,309200000.0
2009-06-30 13:16:00,1.79065,1.7907,1.79045,1.7906,140400000.0
2009-06-30 13:17:00,1.79065,1.791,1.7906,1.79075,164400000.0
2009-06-30 13:18:00,1.79075,1.79085,1.79045,1.79055,114600000.0
2009-06-30 13:19:00,1.7905,1.79105,1.79045,1.79095,201600000.0
2009-06-30 13:20:00,1.79095,1.79125,1.7908,1.7911,347000000.0
2009-06-30 13:21:00,1.79155,1.792,1.7912,1.7918,312800000.0
2009-06-30 13:22:00,1.79185,1.7925,1.7918,1.79245,291000000.0
2009-06-30 13:23:00,1.79245,1.7933,1.79225,1.79325,408600000.0
2009-06-30 13:24:00,1.79325,1.7933,1.79285,1.79305,337600000.0
2009-06-30 13:25:00,1.79305,1.7931,1.79275,1.7931,264600000.0
2009-06-30 13:26:00,1.7931,1.7935,1.793,1.7935,310800000.0
2009-06-30 13:27:00,1.7935,1.7935,1.7931,1.7934,291400002.0
2009-06-30 13:28:00,1.7934,1.79365,1.7932,1.79345,304400000.0
2009-06-30 13:29:00,1.79345,1.79345,1.79175,1.79225,449000000.0
2009-06-30 13:30:00,1.7922,1.79245,1.79205,1.79215,276000000.0
2009-06-30 13:31:00,1.79215,1.79225,1.79185,1.79225,496400003.0
2009-06-30 13:32:00,1.7925,1.7925,1.79215,1.79215,181200000.0
2009-06-30 13:33:00,1.79215,1.79225,1.79185,1.792,274799998.0
2009-06-30 13:34:00,1.792,1.79225,1.7917,1.7917,196200000.0
2009-06-30 13:35:00,1.7917,1.792,1.7917,1.7918,187000000.0
2009-06-30 13:36:00,1.79185,1.7919,1.7909,1.79105,423600000.0
2009-06-30 13:37:00,1.79115,1.79145,1.79095,1.79135,194400000.0
2009-06-30 13:38:00,1.79145,1.79185,1.79125,1.7916,439800000.0
2009-06-30 13:39:00,1.7917,1.7918,1.7912,1.79145,648200002.0
2009-06-30 13:40:00,1.7915,1.7917,1.7912,1.7916,256000000.0
2009-06-30 13:41:00,1.7916,1.792,1.7913,1.7918,352000000.0
2009-06-30 13:42:00,1.79185,1.79195,1.7915,1.7916,541600000.0
2009-06-30 13:43:00,1.7916,1.7918,1.7914,1.79155,491400000.0
2009-06-30 13:44:00,1.7915,1.7917,1.7911,1.7916,525400000.0
2009-06-30 13:45:00,1.79175,1.7921,1.79105,1.79205,705000000.0
2009-06-30 13:46:00,1.79205,1.79225,1.7916,1.7919,572400000.0
2009-06-30 13:47:00,1.7919,1.7939,1.79155,1.7938,591200000.0
2009-06-30 13:48:00,1.7938,1.79405,1.79355,1.79375,551800000.0
2009-06-30 13:49:00,1.7938,1.79385,1.7935,1.7936,208800000.0
2009-06-30 13:50:00,1.79365,1.7943,1.7932,1.79405,517600000.0
2009-06-30 13:51:00,1.7942,1.79475,1.79405,1.7942,538600000.0
2009-06-30 13:52:00,1.79415,1.79455,1.79405,1.7943,550600000.0
2009-06-30 13:53:00,1.7944,1.7945,1.79415,1.7944,534000000.0
2009-06-30 13:54:00,1.79435,1.79435,1.7938,1.7943,740000000.0
2009-06-30 13:55:00,1.79445,1.795,1.794,1.7945,533400000.0
2009-06-30 13:56:00,1.7945,1.79485,1.79425,1.79445,570600000.0
2009-06-30 13:57:00,1.79435,1.7945,1.7932,1.79335,659800000.0
2009-06-30 13:58:00,1.7932,1.7935,1.7928,1.793,523600000.0
2009-06-30 13:59:00,1.79305,1.7933,1.7928,1.7929,318800000.0
2009-06-30 14:00:00,1.7929,1.79295,1.79255,1.79285,572200000.0
2009-06-30 14:01:00,1.79275,1.7929,1.79185,1.79225,470200000.0
2009-06-30 14:02:00,1.79215,1.79225,1.79165,1.79205,398200000.0
2009-06-30 14:03:00,1.79205,1.79215,1.7914,1.79165,429000000.0
2009-06-30 14:04:00,1.79165,1.7917,1.79075,1.7908,476400000.0
2009-06-30 14:05:00,1.7909,1.7914,1.79065,1.79085,434000000.0
2009-06-30 14:06:00,1.7909,1.79175,1.7906,1.79175,451600000.0
2009-06-30 14:07:00,1.7918,1.792,1.79145,1.79155,433400000.0
2009-06-30 14:08:00,1.79155,1.79185,1.79095,1.7912,521600000.0
2009-06-30 14:09:00,1.7911,1.79115,1.79075,1.7909,519600002.0
2009-06-30 14:10:00,1.7908,1.791,1.7905,1.7905,452800000.0
2009-06-30 14:11:00,1.7905,1.7913,1.79045,1.7907,584999999.0
2009-06-30 14:12:00,1.7907,1.79105,1.7904,1.79055,439600000.0
2009-06-30 14:13:00,1.79055,1.79075,1.79005,1.79035,325000000.0
2009-06-30 14:14:00,1.79035,1.7914,1.79035,1.79135,376200000.0
2009-06-30 14:15:00,1.79145,1.7915,1.79035,1.79035,717000004.0
2009-06-30 14:16:00,1.7904,1.7908,1.79005,1.79015,744399999.0
2009-06-30 14:17:00,1.7903,1.7908,1.79015,1.79075,344600001.0
2009-06-30 14:18:00,1.7907,1.791,1.7906,1.79095,548800000.0
2009-06-30 14:19:00,1.7909,1.7911,1.79075,1.79085,467000000.0
2009-06-30 14:20:00,1.79085,1.79125,1.79055,1.7906,493000001.0
2009-06-30 14:21:00,1.79065,1.791,1.7906,1.79075,317000001.0
2009-06-30 14:22:00,1.7907,1.79115,1.7907,1.79105,323600001.0
2009-06-30 14:23:00,1.79105,1.79125,1.79055,1.7906,484600000.0
2009-06-30 14:24:00,1.79055,1.79095,1.79025,1.79095,582600000.0
2009-06-30 14:25:00,1.79085,1.79105,1.7905,1.79065,519000000.0
2009-06-30 14:26:00,1.79065,1.79105,1.79035,1.79035,421400000.0
2009-06-30 14:27:00,1.79035,1.7907,1.79035,1.7904,408400000.0
2009-06-30 14:28:00,1.79045,1.79055,1.7902,1.79045,433200000.0
2009-06-30 14:29:00,1.79045,1.7905,1.7901,1.79035,310400000.0
2009-06-30 14:30:00,1.79035,1.79085,1.7902,1.79065,440800000.0
2009-06-30 14:31:00,1.79065,1.7909,1.7905,1.7907,494600000.0
2009-06-30 14:32:00,1.79075,1.7919,1.79055,1.7916,370200000.0
2009-06-30 14:33:00,1.7916,1.79195,1.79085,1.7913,365400000.0
2009-06-30 14:34:00,1.7913,1.79185,1.79125,1.79185,383000000.0
2009-06-30 14:35:00,1.79185,1.79195,1.79175,1.79195,215800000.0
2009-06-30 14:36:00,1.79195,1.79255,1.79185,1.7922,297400000.0
2009-06-30 14:37:00,1.7922,1.79265,1.79185,1.79205,343200000.0
2009-06-30 14:38:00,1.792,1.79225,1.7919,1.792,401600000.0
2009-06-30 14:39:00,1.7919,1.792,1.7911,1.7913,451200002.0
2009-06-30 14:40:00,1.79135,1.7915,1.7905,1.7906,481200000.0
2009-06-30 14:41:00,1.79055,1.79065,1.79025,1.7903,625199999.0
2009-06-30 14:42:00,1.7903,1.79045,1.78975,1.78995,360200000.0
2009-06-30 14:43:00,1.78995,1.7904,1.78995,1.7902,244800001.0
2009-06-30 14:44:00,1.79025,1.7907,1.7902,1.7904,388999999.0
2009-06-30 14:45:00,1.7904,1.79055,1.79005,1.79035,402000000.0
2009-06-30 14:46:00,1.79045,1.79125,1.78975,1.78985,579800000.0
2009-06-30 14:47:00,1.78985,1.79035,1.78955,1.79015,383000000.0
2009-06-30 14:48:00,1.7901,1.7901,1.7893,1.7893,469800000.0
2009-06-30 14:49:00,1.78925,1.79005,1.78915,1.7896,462400000.0
2009-06-30 14:50:00,1.7896,1.7909,1.78955,1.7908,463000000.0
2009-06-30 14:51:00,1.7908,1.79105,1.79045,1.79055,451200000.0
2009-06-30 14:52:00,1.79055,1.79055,1.7901,1.79025,456400000.0
2009-06-30 14:53:00,1.7902,1.79105,1.7902,1.7909,526200000.0
2009-06-30 14:54:00,1.791,1.79125,1.79075,1.79105,397000000.0
2009-06-30 14:55:00,1.79105,1.7913,1.79075,1.79125,412000000.0
2009-06-30 14:56:00,1.79125,1.79185,1.79115,1.79175,453600000.0
2009-06-30 14:57:00,1.79195,1.79205,1.7913,1.7913,610000000.0
2009-06-30 14:58:00,1.79125,1.79165,1.79105,1.7912,599000000.0
2009-06-30 14:59:00,1.7912,1.7915,1.79025,1.7911,474600000.0
2009-06-30 15:00:00,1.7911,1.79155,1.79,1.7903,568600000.0
2009-06-30 15:01:00,1.79035,1.79065,1.79015,1.7904,633200000.0
2009-06-30 15:02:00,1.7904,1.79085,1.78915,1.78915,682800000.0
2009-06-30 15:03:00,1.7893,1.78975,1.78875,1.7897,804000000.0
2009-06-30 15:04:00,1.7896,1.79005,1.7891,1.79005,704600001.0
2009-06-30 15:05:00,1.7901,1.79035,1.7895,1.7901,544000000.0
2009-06-30 15:06:00,1.7901,1.79025,1.7897,1.79,749000001.0
2009-06-30 15:07:00,1.79005,1.7903,1.7898,1.79005,409800000.0
2009-06-30 15:08:00,1.7901,1.79055,1.79005,1.79035,366000000.0
2009-06-30 15:09:00,1.7904,1.7908,1.7902,1.7902,394200000.0
2009-06-30 15:10:00,1.79025,1.79055,1.79015,1.79035,401800000.0
2009-06-30 15:11:00,1.7902,1.79035,1.7899,1.78995,470200000.0
2009-06-30 15:12:00,1.78995,1.7909,1.78985,1.7905,555600000.0
2009-06-30 15:13:00,1.7906,1.79125,1.7905,1.791,552600000.0
2009-06-30 15:14:00,1.791,1.79185,1.79075,1.79165,428600000.0
2009-06-30 15:15:00,1.7918,1.7921,1.7915,1.7916,577200000.0
2009-06-30 15:16:00,1.79155,1.792,1.7912,1.7918,547599999.0
2009-06-30 15:17:00,1.79175,1.79195,1.79105,1.7916,474800000.0
2009-06-30 15:18:00,1.79155,1.79165,1.791,1.7911,477600000.0
2009-06-30 15:19:00,1.7911,1.79135,1.79075,1.7908,635200000.0
2009-06-30 15:20:00,1.79085,1.79135,1.79065,1.7908,422400000.0
2009-06-30 15:21:00,1.7908,1.7918,1.7908,1.7918,494400000.0
2009-06-30 15:22:00,1.7918,1.792,1.7913,1.7913,383800000.0
2009-06-30 15:23:00,1.7914,1.79215,1.79115,1.79185,440200000.0
2009-06-30 15:24:00,1.79185,1.7921,1.7918,1.7918,640400001.0
2009-06-30 15:25:00,1.7918,1.79235,1.7918,1.79205,503200000.0
2009-06-30 15:26:00,1.7921,1.7921,1.79155,1.7916,335200001.0
2009-06-30 15:27:00,1.79165,1.79165,1.7913,1.79155,472400000.0
2009-06-30 15:28:00,1.79155,1.7916,1.7912,1.79155,302400000.0
2009-06-30 15:29:00,1.79145,1.79195,1.79125,1.79155,321000000.0
2009-06-30 15:30:00,1.79155,1.7918,1.7912,1.7912,428600000.0
2009-06-30 15:31:00,1.79115,1.7913,1.7909,1.7911,405200001.0
2009-06-30 15:32:00,1.79105,1.7917,1.79105,1.7913,465600000.0
2009-06-30 15:33:00,1.79125,1.79155,1.7909,1.79135,503400000.0
2009-06-30 15:34:00,1.79125,1.7914,1.791,1.7911,505600000.0
2009-06-30 15:35:00,1.7911,1.7912,1.79055,1.7912,523000000.0
2009-06-30 15:36:00,1.7912,1.7914,1.79045,1.79065,584200001.0
2009-06-30 15:37:00,1.7906,1.79085,1.79015,1.7903,378000000.0
2009-06-30 15:38:00,1.7903,1.79085,1.7901,1.79045,506400000.0
2009-06-30 15:39:00,1.79055,1.7911,1.7905,1.7911,301800000.0
2009-06-30 15:40:00,1.7912,1.79125,1.7905,1.79095,537599999.0
2009-06-30 15:41:00,1.79095,1.79095,1.79035,1.79065,397200000.0
2009-06-30 15:42:00,1.79075,1.79085,1.7902,1.79085,436800000.0
2009-06-30 15:43:00,1.79085,1.791,1.7904,1.7909,337400000.0
2009-06-30 15:44:00,1.79085,1.7909,1.7905,1.79065,340800000.0
2009-06-30 15:45:00,1.79065,1.7912,1.7905,1.79095,395800000.0
2009-06-30 15:46:00,1.7908,1.79135,1.79045,1.79075,520400000.0
2009-06-30 15:47:00,1.7908,1.79115,1.7903,1.7906,478000000.0
2009-06-30 15:48:00,1.79055,1.7909,1.7904,1.79065,265600000.0
2009-06-30 15:49:00,1.7906,1.791,1.79045,1.7907,420000000.0
2009-06-30 15:50:00,1.7907,1.79095,1.79005,1.7903,478000000.0
2009-06-30 15:51:00,1.7903,1.791,1.7903,1.7906,510800000.0
2009-06-30 15:52:00,1.79045,1.79085,1.79005,1.79055,519400000.0
2009-06-30 15:53:00,1.7906,1.79095,1.7902,1.7909,516000000.0
2009-06-30 15:54:00,1.79085,1.7912,1.79055,1.79055,409400000.0
2009-06-30 15:55:00,1.79055,1.79085,1.79055,1.79065,360600000.0
2009-06-30 15:56:00,1.7906,1.791,1.79055,1.7906,471800000.0
2009-06-30 15:57:00,1.7906,1.7907,1.79025,1.79045,524800000.0
2009-06-30 15:58:00,1.79045,1.7907,1.79035,1.7905,360600000.0
2009-06-30 15:59:00,1.79055,1.79125,1.7905,1.79065,400000000.0
2009-06-30 16:00:00,1.7907,1.7907,1.78985,1.79025,381000000.0
2009-06-30 16:01:00,1.79025,1.79045,1.7896,1.7899,453400000.0
2009-06-30 16:02:00,1.78995,1.79005,1.78935,1.7896,450200000.0
2009-06-30 16:03:00,1.78955,1.7896,1.7885,1.7892,600600000.0
2009-06-30 16:04:00,1.7893,1.7897,1.7885,1.7888,705200000.0
2009-06-30 16:05:00,1.7888,1.7894,1.78865,1.7889,737800000.0
2009-06-30 16:06:00,1.7889,1.78945,1.7876,1.7877,629600000.0
2009-06-30 16:07:00,1.7877,1.7882,1.7874,1.7877,519200000.0
2009-06-30 16:08:00,1.78785,1.78855,1.78745,1.78755,731600000.0
2009-06-30 16:09:00,1.78755,1.788,1.78695,1.7874,547800000.0
2009-06-30 16:10:00,1.7875,1.78795,1.78685,1.78785,558400000.0
2009-06-30 16:11:00,1.7877,1.78805,1.78645,1.78715,613000001.0
2009-06-30 16:12:00,1.78705,1.788,1.78705,1.7878,594200000.0
2009-06-30 16:13:00,1.7876,1.78825,1.7876,1.78805,556000000.0
2009-06-30 16:14:00,1.78805,1.78805,1.78725,1.7877,448200000.0
2009-06-30 16:15:00,1.7877,1.7883,1.78745,1.78775,644200000.0
2009-06-30 16:16:00,1.7877,1.78835,1.7877,1.78825,619000000.0
2009-06-30 16:17:00,1.78815,1.7883,1.78795,1.7882,477000000.0
2009-06-30 16:18:00,1.7883,1.78865,1.7872,1.78795,645400000.0
2009-06-30 16:19:00,1.7879,1.7881,1.78735,1.7879,588600000.0
2009-06-30 16:20:00,1.788,1.78865,1.78745,1.78775,533800000.0
2009-06-30 16:21:00,1.7877,1.7883,1.78755,1.788,607800000.0
2009-06-30 16:22:00,1.78795,1.78865,1.78785,1.78845,611600000.0
2009-06-30 16:23:00,1.78845,1.789,1.78835,1.7888,597200000.0
2009-06-30 16:24:00,1.7888,1.7892,1.78855,1.78855,680000000.0
2009-06-30 16:25:00,1.78855,1.78895,1.78825,1.7888,550800000.0
2009-06-30 16:26:00,1.78875,1.7889,1.7883,1.78845,630200001.0
2009-06-30 16:27:00,1.78845,1.78865,1.788,1.78865,503800000.0
2009-06-30 16:28:00,1.78865,1.7893,1.7886,1.78905,591400000.0
2009-06-30 16:29:00,1.7889,1.79035,1.78835,1.79,696800000.0
2009-06-30 16:30:00,1.79005,1.7903,1.78865,1.789,624200000.0
2009-06-30 16:31:00,1.7886,1.78905,1.78755,1.7878,750600000.0
2009-06-30 16:32:00,1.7878,1.78825,1.78765,1.7878,426800000.0
2009-06-30 16:33:00,1.7878,1.78835,1.78765,1.7878,638000000.0
2009-06-30 16:34:00,1.7878,1.7884,1.7878,1.7882,552600000.0
2009-06-30 16:35:00,1.7883,1.7883,1.7878,1.7883,594200000.0
2009-06-30 16:36:00,1.78815,1.78825,1.7878,1.78795,461400000.0
2009-06-30 16:37:00,1.788,1.7881,1.78765,1.788,410600000.0
2009-06-30 16:38:00,1.78805,1.7888,1.7879,1.7888,493600000.0
2009-06-30 16:39:00,1.7888,1.7894,1.7886,1.7893,350400000.0
2009-06-30 16:40:00,1.78935,1.7896,1.7891,1.7892,340400000.0
2009-06-30 16:41:00,1.7893,1.7894,1.789,1.7891,336000000.0
2009-06-30 16:42:00,1.78915,1.7896,1.78885,1.78885,494800000.0
2009-06-30 16:43:00,1.7889,1.7891,1.78795,1.78815,561800000.0
2009-06-30 16:44:00,1.78815,1.78855,1.7876,1.7879,723800000.0
2009-06-30 16:45:00,1.7879,1.78805,1.7872,1.7878,689600000.0
2009-06-30 16:46:00,1.7877,1.78855,1.78755,1.78855,495000000.0
2009-06-30 16:47:00,1.7885,1.78915,1.78805,1.78865,742200000.0
2009-06-30 16:48:00,1.7885,1.789,1.7885,1.7886,565600000.0
2009-06-30 16:49:00,1.7886,1.7889,1.7885,1.7887,530000000.0
2009-06-30 16:50:00,1.7887,1.7887,1.78805,1.7882,557000000.0
2009-06-30 16:51:00,1.7882,1.7885,1.78805,1.7882,578200000.0
2009-06-30 16:52:00,1.7882,1.7885,1.78765,1.78845,548000000.0
2009-06-30 16:53:00,1.78845,1.789,1.788,1.78875,475200000.0
2009-06-30 16:54:00,1.78875,1.78945,1.7887,1.78935,412000000.0
2009-06-30 16:55:00,1.7893,1.78985,1.7893,1.7897,503400000.0
2009-06-30 16:56:00,1.78955,1.79045,1.78955,1.7901,718000000.0
2009-06-30 16:57:00,1.7901,1.7906,1.78995,1.79035,500200000.0
2009-06-30 16:58:00,1.79035,1.791,1.79035,1.79095,341200000.0
2009-06-30 16:59:00,1.791,1.7912,1.7883,1.7902,572600000.0
2009-06-30 17:00:00,1.79035,1.79175,1.79005,1.7913,443600000.0
2009-06-30 17:01:00,1.79125,1.79195,1.7908,1.79165,705000000.0
2009-06-30 17:02:00,1.7916,1.79195,1.7906,1.7907,731000000.0
2009-06-30 17:03:00,1.79065,1.7909,1.79015,1.7907,603000000.0
2009-06-30 17:04:00,1.79065,1.7912,1.79065,1.79095,425800000.0
2009-06-30 17:05:00,1.79095,1.79145,1.7907,1.79075,816800000.0
2009-06-30 17:06:00,1.79065,1.79075,1.7898,1.78995,562600000.0
2009-06-30 17:07:00,1.78995,1.79005,1.78935,1.7895,547000000.0
2009-06-30 17:08:00,1.78955,1.7898,1.7891,1.7891,721200000.0
2009-06-30 17:09:00,1.7891,1.78985,1.789,1.78965,579000000.0
2009-06-30 17:10:00,1.7897,1.7897,1.789,1.78905,245500000.0
2009-06-30 17:11:00,1.7891,1.78935,1.789,1.7891,215400000.0
2009-06-30 17:12:00,1.7891,1.78915,1.78845,1.78855,366600000.0
2009-06-30 17:13:00,1.7885,1.78875,1.7879,1.78815,397400000.0
2009-06-30 17:14:00,1.78815,1.78845,1.78805,1.7881,395000000.0
2009-06-30 17:15:00,1.78805,1.7885,1.7876,1.78835,519000000.0
2009-06-30 17:16:00,1.7883,1.78845,1.7874,1.7876,496000000.0
2009-06-30 17:17:00,1.7876,1.78805,1.7874,1.7877,432600000.0
2009-06-30 17:18:00,1.7877,1.788,1.7875,1.7876,521600000.0
2009-06-30 17:19:00,1.7876,1.7876,1.78715,1.78735,554000000.0
2009-06-30 17:20:00,1.7873,1.78745,1.7863,1.7868,457000000.0
2009-06-30 17:21:00,1.7866,1.7868,1.7862,1.7863,581600000.0
2009-06-30 17:22:00,1.78625,1.7867,1.7862,1.7865,392400000.0
2009-06-30 17:23:00,1.7865,1.7871,1.78635,1.78675,489200000.0
2009-06-30 17:24:00,1.78675,1.788,1.7867,1.7875,456000000.0
2009-06-30 17:25:00,1.7875,1.78755,1.78675,1.7874,401000000.0
2009-06-30 17:26:00,1.7874,1.78795,1.78735,1.7879,499600000.0
2009-06-30 17:27:00,1.78795,1.78855,1.78785,1.7884,337600000.0
2009-06-30 17:28:00,1.78845,1.789,1.7881,1.78825,415200000.0
2009-06-30 17:29:00,1.7882,1.78865,1.7876,1.78865,575400000.0
2009-06-30 17:30:00,1.78885,1.7894,1.7884,1.78845,522800000.0
2009-06-30 17:31:00,1.78835,1.78865,1.78815,1.7885,507400000.0
2009-06-30 17:32:00,1.7885,1.7888,1.78815,1.78845,548600000.0
2009-06-30 17:33:00,1.78845,1.78875,1.7881,1.78835,419000000.0
2009-06-30 17:34:00,1.78835,1.7888,1.78815,1.7884,467000000.0
2009-06-30 17:35:00,1.78845,1.7888,1.788,1.78855,567800000.0
2009-06-30 17:36:00,1.7885,1.78905,1.7882,1.78865,393000000.0
2009-06-30 17:37:00,1.7887,1.7895,1.7886,1.78895,446000000.0
2009-06-30 17:38:00,1.7892,1.79005,1.789,1.7899,445600000.0
2009-06-30 17:39:00,1.78995,1.79015,1.7897,1.7897,389000000.0
2009-06-30 17:40:00,1.7897,1.7905,1.7897,1.79035,436800000.0
2009-06-30 17:41:00,1.79045,1.79095,1.79035,1.79035,531000000.0
2009-06-30 17:42:00,1.79045,1.79075,1.7897,1.7902,522200000.0
2009-06-30 17:43:00,1.79025,1.7912,1.7901,1.79105,499000000.0
2009-06-30 17:44:00,1.791,1.7915,1.79095,1.79115,463000000.0
2009-06-30 17:45:00,1.79115,1.79145,1.7909,1.79115,396200000.0
2009-06-30 17:46:00,1.79115,1.7912,1.7906,1.79095,345000000.0
2009-06-30 17:47:00,1.791,1.79125,1.7903,1.7907,323000000.0
2009-06-30 17:48:00,1.79065,1.7908,1.79055,1.7906,343400000.0
2009-06-30 17:49:00,1.7906,1.79065,1.7901,1.7904,269400000.0
2009-06-30 17:50:00,1.79035,1.79045,1.78985,1.78995,377200000.0
2009-06-30 17:51:00,1.79,1.79015,1.78965,1.78995,364400000.0
2009-06-30 17:52:00,1.7899,1.78995,1.7894,1.78945,290800000.0
2009-06-30 17:53:00,1.78945,1.7896,1.7886,1.78895,229200000.0
2009-06-30 17:54:00,1.7888,1.78915,1.78815,1.7888,601000000.0
2009-06-30 17:55:00,1.78885,1.78905,1.78795,1.78815,332600000.0
2009-06-30 17:56:00,1.78815,1.78865,1.788,1.788,246200000.0
2009-06-30 17:57:00,1.78795,1.78815,1.7876,1.788,225000000.0
2009-06-30 17:58:00,1.78795,1.78815,1.78765,1.788,311800000.0
2009-06-30 17:59:00,1.788,1.7881,1.78745,1.78765,425800000.0
2009-06-30 18:00:00,1.7877,1.7878,1.7872,1.78755,430400000.0
2009-06-30 18:01:00,1.7875,1.7878,1.78675,1.78725,385800000.0
2009-06-30 18:02:00,1.7873,1.78765,1.78715,1.78755,240000000.0
2009-06-30 18:03:00,1.78755,1.788,1.78755,1.78795,359600000.0
2009-06-30 18:04:00,1.7879,1.7879,1.78715,1.78725,273200000.0
2009-06-30 18:05:00,1.7873,1.7876,1.78695,1.787,312600000.0
2009-06-30 18:06:00,1.787,1.78755,1.787,1.78755,338000000.0
2009-06-30 18:07:00,1.78745,1.78775,1.78745,1.7876,225000000.0
2009-06-30 18:08:00,1.7876,1.7877,1.78665,1.78675,313600000.0
2009-06-30 18:09:00,1.7867,1.78735,1.78665,1.78675,411600000.0
2009-06-30 18:10:00,1.78665,1.78685,1.78575,1.7858,326600000.0
2009-06-30 18:11:00,1.78585,1.7864,1.78585,1.7864,201400000.0
2009-06-30 18:12:00,1.7864,1.78665,1.78605,1.7862,324000000.0
2009-06-30 18:13:00,1.7862,1.78645,1.78605,1.78635,296400000.0
2009-06-30 18:14:00,1.78635,1.78675,1.7863,1.78655,287000000.0
2009-06-30 18:15:00,1.7866,1.78665,1.7863,1.7865,276600000.0
2009-06-30 18:16:00,1.7865,1.787,1.78645,1.787,201200000.0
2009-06-30 18:17:00,1.787,1.7872,1.78605,1.78605,416200000.0
2009-06-30 18:18:00,1.78605,1.7868,1.78605,1.78655,568200000.0
2009-06-30 18:19:00,1.78655,1.787,1.7862,1.7866,297800000.0
2009-06-30 18:20:00,1.78665,1.78685,1.7863,1.7864,301600000.0
2009-06-30 18:21:00,1.7864,1.78675,1.78615,1.78675,196400000.0
2009-06-30 18:22:00,1.7867,1.78695,1.7863,1.7868,341400000.0
2009-06-30 18:23:00,1.7868,1.7869,1.786,1.7865,314600000.0
2009-06-30 18:24:00,1.7865,1.7871,1.7864,1.78705,316200000.0
2009-06-30 18:25:00,1.78705,1.78735,1.7869,1.78695,226600000.0
2009-06-30 18:26:00,1.787,1.7874,1.7869,1.7874,311600000.0
2009-06-30 18:27:00,1.7874,1.7874,1.78715,1.7872,96600000.0
2009-06-30 18:28:00,1.78715,1.7876,1.78715,1.78745,209200000.0
2009-06-30 18:29:00,1.78745,1.7878,1.78745,1.7877,98800000.0
2009-06-30 18:30:00,1.78765,1.78785,1.7875,1.78765,187600000.0
2009-06-30 18:31:00,1.7876,1.78765,1.7872,1.7876,289200000.0
2009-06-30 18:32:00,1.7876,1.7877,1.78725,1.78755,318400000.0
2009-06-30 18:33:00,1.78755,1.78755,1.78695,1.787,360000000.0
2009-06-30 18:34:00,1.787,1.7871,1.78645,1.78685,259200000.0
2009-06-30 18:35:00,1.78685,1.78705,1.7867,1.78685,208200000.0
2009-06-30 18:36:00,1.7869,1.78755,1.78685,1.7872,290800000.0
2009-06-30 18:37:00,1.78725,1.7875,1.78675,1.78675,167000000.0
2009-06-30 18:38:00,1.7868,1.7872,1.7866,1.787,296200000.0
2009-06-30 18:39:00,1.787,1.7872,1.7868,1.7868,366400000.0
2009-06-30 18:40:00,1.78675,1.7868,1.78625,1.7865,286600000.0
2009-06-30 18:41:00,1.7865,1.78715,1.7863,1.7871,208800000.0
2009-06-30 18:42:00,1.78715,1.7877,1.78685,1.78735,334200000.0
2009-06-30 18:43:00,1.7873,1.78775,1.78705,1.78725,319400000.0
2009-06-30 18:44:00,1.7873,1.7876,1.7873,1.78745,338800000.0
2009-06-30 18:45:00,1.78745,1.7876,1.78735,1.78745,210400000.0
2009-06-30 18:46:00,1.7875,1.7877,1.78745,1.7875,202800000.0
2009-06-30 18:47:00,1.7876,1.78765,1.78745,1.78755,140200000.0
2009-06-30 18:48:00,1.78755,1.78755,1.78745,1.7875,64200000.0
2009-06-30 18:49:00,1.7875,1.7876,1.78715,1.7875,294000000.0
2009-06-30 18:50:00,1.78755,1.7878,1.78755,1.7877,138200000.0
2009-06-30 18:51:00,1.78765,1.7877,1.78755,1.78755,95400000.0
2009-06-30 18:52:00,1.78755,1.78785,1.78715,1.7872,160600000.0
2009-06-30 18:53:00,1.7872,1.78725,1.7868,1.78725,268600000.0
2009-06-30 18:54:00,1.7872,1.78725,1.78685,1.7869,178800000.0
2009-06-30 18:55:00,1.7869,1.7874,1.78665,1.78685,318200000.0
2009-06-30 18:56:00,1.7868,1.78755,1.7868,1.7873,262400000.0
2009-06-30 18:57:00,1.78735,1.7874,1.78705,1.7874,208200000.0
2009-06-30 18:58:00,1.7873,1.7876,1.78695,1.78715,447000000.0
2009-06-30 18:59:00,1.78715,1.78715,1.78555,1.7861,388000000.0
2009-06-30 19:00:00,1.78615,1.78625,1.78575,1.7862,384400001.0
2009-06-30 19:01:00,1.78625,1.78685,1.7862,1.7865,391400000.0
2009-06-30 19:02:00,1.7865,1.78675,1.7865,1.78655,244000000.0
2009-06-30 19:03:00,1.78655,1.7868,1.78625,1.7868,355400000.0
2009-06-30 19:04:00,1.78675,1.7869,1.78635,1.7865,360600000.0
2009-06-30 19:05:00,1.78645,1.78685,1.7864,1.7867,364800000.0
2009-06-30 19:06:00,1.7867,1.78675,1.786,1.7862,315200001.0
2009-06-30 19:07:00,1.7861,1.7864,1.786,1.7862,232400000.0
2009-06-30 19:08:00,1.78625,1.7871,1.78605,1.78665,369600000.0
2009-06-30 19:09:00,1.7866,1.7871,1.7866,1.78695,460000000.0
2009-06-30 19:10:00,1.787,1.7876,1.787,1.7873,401600000.0
2009-06-30 19:11:00,1.7873,1.78735,1.7869,1.787,195200000.0
2009-06-30 19:12:00,1.78695,1.78725,1.78685,1.787,106800000.0
2009-06-30 19:13:00,1.78695,1.78725,1.78685,1.7869,106800000.0
2009-06-30 19:14:00,1.7869,1.78745,1.7869,1.7874,187400000.0
2009-06-30 19:15:00,1.78725,1.7874,1.787,1.78735,182000000.0
2009-06-30 19:16:00,1.78735,1.78745,1.78705,1.78715,236400000.0
2009-06-30 19:17:00,1.78715,1.78735,1.78705,1.7872,262000000.0
2009-06-30 19:18:00,1.7872,1.78735,1.7871,1.7871,281800000.0
2009-06-30 19:19:00,1.7871,1.7875,1.7871,1.7873,275800000.0
2009-06-30 19:20:00,1.7873,1.7875,1.78725,1.78735,223000000.0
2009-06-30 19:21:00,1.78735,1.7875,1.78725,1.78745,258800000.0
2009-06-30 19:22:00,1.78745,1.78755,1.78645,1.7867,250800000.0
2009-06-30 19:23:00,1.78675,1.78675,1.7863,1.7865,192200000.0
2009-06-30 19:24:00,1.7865,1.78665,1.78635,1.7864,168000000.0
2009-06-30 19:25:00,1.7864,1.7865,1.78585,1.78635,336600000.0
2009-06-30 19:26:00,1.78635,1.7865,1.7863,1.78635,176600000.0
2009-06-30 19:27:00,1.78635,1.78635,1.7861,1.7861,135400000.0
2009-06-30 19:28:00,1.78615,1.7867,1.78615,1.7867,163600000.0
2009-06-30 19:29:00,1.7867,1.78695,1.7865,1.78685,284800000.0
2009-06-30 19:30:00,1.7869,1.7871,1.7867,1.7867,171800000.0
2009-06-30 19:31:00,1.7867,1.78685,1.7865,1.7866,150600000.0
2009-06-30 19:32:00,1.78645,1.78665,1.78645,1.7866,187400000.0
2009-06-30 19:33:00,1.78655,1.7867,1.78615,1.78615,255200000.0
2009-06-30 19:34:00,1.78615,1.7864,1.78615,1.78635,473000000.0
2009-06-30 19:35:00,1.78635,1.7871,1.7863,1.7869,376200000.0
2009-06-30 19:36:00,1.7869,1.78705,1.7867,1.78685,388200000.0
2009-06-30 19:37:00,1.78675,1.7872,1.7867,1.7872,351600000.0
2009-06-30 19:38:00,1.7872,1.78745,1.78705,1.7871,284200000.0
2009-06-30 19:39:00,1.78715,1.78715,1.78695,1.7871,196800000.0
2009-06-30 19:40:00,1.78715,1.7875,1.7871,1.78715,74600000.0
2009-06-30 19:41:00,1.7871,1.7872,1.78665,1.78675,253200000.0
2009-06-30 19:42:00,1.78675,1.7869,1.78665,1.78685,81400000.0
2009-06-30 19:43:00,1.78685,1.7871,1.78685,1.78695,93400000.0
2009-06-30 19:44:00,1.787,1.7871,1.78675,1.7869,114200000.0
2009-06-30 19:45:00,1.7869,1.7869,1.7867,1.7868,127200000.0
2009-06-30 19:46:00,1.78685,1.78705,1.78665,1.78675,139600000.0
2009-06-30 19:47:00,1.78675,1.78705,1.7867,1.787,141800000.0
2009-06-30 19:48:00,1.787,1.78715,1.7869,1.7869,126400000.0
2009-06-30 19:49:00,1.7869,1.78705,1.7867,1.787,254600000.0
2009-06-30 19:50:00,1.78705,1.7872,1.7868,1.78695,169800000.0
2009-06-30 19:51:00,1.78695,1.78715,1.7869,1.787,107400000.0
2009-06-30 19:52:00,1.78695,1.7872,1.78685,1.78695,229800000.0
2009-06-30 19:53:00,1.78695,1.78695,1.78685,1.78685,74200000.0
2009-06-30 19:54:00,1.78685,1.78685,1.78665,1.7867,148400000.0
2009-06-30 19:55:00,1.78665,1.787,1.7866,1.7869,328600000.0
2009-06-30 19:56:00,1.7869,1.78695,1.78675,1.78695,94200000.0
2009-06-30 19:57:00,1.7869,1.7871,1.78665,1.78675,250600000.0
2009-06-30 19:58:00,1.7868,1.78705,1.78645,1.7867,332800000.0
2009-06-30 19:59:00,1.7865,1.78655,1.78635,1.78655,105400000.0
2009-06-30 20:00:00,1.78655,1.7867,1.7864,1.78645,248400000.0
2009-06-30 20:01:00,1.78645,1.78665,1.7864,1.7866,193200000.0
2009-06-30 20:02:00,1.78665,1.78675,1.7865,1.78675,170200000.0
2009-06-30 20:03:00,1.78675,1.78685,1.7865,1.78665,304000000.0
2009-06-30 20:04:00,1.7867,1.7871,1.78655,1.78695,195400000.0
2009-06-30 20:05:00,1.78695,1.78705,1.78665,1.7868,246600000.0
2009-06-30 20:06:00,1.78665,1.7871,1.7865,1.78685,273000000.0
2009-06-30 20:07:00,1.7869,1.78695,1.7865,1.78665,285000000.0
2009-06-30 20:08:00,1.78675,1.7868,1.78655,1.7866,179000000.0
2009-06-30 20:09:00,1.7866,1.78675,1.78635,1.78655,212200000.0
2009-06-30 20:10:00,1.78655,1.7867,1.7864,1.7866,211600000.0
2009-06-30 20:11:00,1.7866,1.78695,1.78655,1.7866,228400000.0
2009-06-30 20:12:00,1.78665,1.78665,1.78625,1.7863,180600000.0
2009-06-30 20:13:00,1.7863,1.78645,1.7863,1.78635,110200000.0
2009-06-30 20:14:00,1.78635,1.7864,1.78625,1.7863,136800000.0
2009-06-30 20:15:00,1.7864,1.78665,1.7863,1.78645,164200000.0
2009-06-30 20:16:00,1.78645,1.78655,1.7862,1.7862,213800000.0
2009-06-30 20:17:00,1.78635,1.78635,1.78625,1.78635,112000000.0
2009-06-30 20:18:00,1.78635,1.7864,1.78605,1.78605,118200000.0
2009-06-30 20:19:00,1.78605,1.78605,1.78565,1.78585,136800000.0
2009-06-30 20:20:00,1.7859,1.7861,1.78585,1.7861,220600000.0
2009-06-30 20:21:00,1.7861,1.7862,1.786,1.78615,153400000.0
2009-06-30 20:22:00,1.78615,1.78625,1.78605,1.78615,126800000.0
2009-06-30 20:23:00,1.78615,1.7865,1.78605,1.78615,285400000.0
2009-06-30 20:24:00,1.7861,1.7866,1.78605,1.7866,116000000.0
2009-06-30 20:25:00,1.78655,1.78665,1.7863,1.7864,268200000.0
2009-06-30 20:26:00,1.7864,1.7865,1.78625,1.78645,121200000.0
2009-06-30 20:27:00,1.78645,1.7865,1.7863,1.7865,134200000.0
2009-06-30 20:28:00,1.7865,1.78685,1.78635,1.78685,278800000.0
2009-06-30 20:29:00,1.78685,1.78685,1.7866,1.78665,143000000.0
2009-06-30 20:30:00,1.78665,1.78695,1.78655,1.78695,234000000.0
2009-06-30 20:31:00,1.78695,1.787,1.78635,1.7867,184800000.0
2009-06-30 20:32:00,1.7867,1.78675,1.7866,1.78665,56800000.0
2009-06-30 20:33:00,1.7866,1.78675,1.7866,1.7866,31800000.0
2009-06-30 20:34:00,1.78665,1.787,1.7865,1.7869,165000000.0
2009-06-30 20:35:00,1.78685,1.78705,1.78665,1.78695,355000000.0
2009-06-30 20:36:00,1.7869,1.78695,1.78655,1.78665,286200000.0
2009-06-30 20:37:00,1.7867,1.78695,1.78665,1.7867,205000000.0
2009-06-30 20:38:00,1.78675,1.78685,1.78655,1.7866,165400000.0
2009-06-30 20:39:00,1.7866,1.7867,1.7866,1.7866,113600000.0
2009-06-30 20:40:00,1.78665,1.787,1.7866,1.7868,206000000.0
2009-06-30 20:41:00,1.78685,1.787,1.7867,1.787,125800000.0
2009-06-30 20:42:00,1.787,1.78715,1.78685,1.7869,203200000.0
2009-06-30 20:43:00,1.7869,1.78705,1.78675,1.78675,181600000.0
2009-06-30 20:44:00,1.7868,1.78705,1.78675,1.787,97600000.0
2009-06-30 20:45:00,1.787,1.7873,1.7869,1.7871,141200000.0
2009-06-30 20:46:00,1.78715,1.78725,1.78705,1.78715,68600000.0
2009-06-30 20:47:00,1.78725,1.7877,1.7872,1.78755,254200000.0
2009-06-30 20:48:00,1.7876,1.7876,1.7874,1.7876,148400000.0
2009-06-30 20:49:00,1.7876,1.7876,1.7873,1.78755,208400000.0
2009-06-30 20:50:00,1.7876,1.78765,1.78725,1.78735,276400000.0
2009-06-30 20:51:00,1.7874,1.78775,1.7873,1.7877,237400000.0
2009-06-30 20:52:00,1.7877,1.78785,1.7875,1.78775,217400000.0
2009-06-30 20:53:00,1.7877,1.7881,1.78765,1.78795,381600000.0
2009-06-30 20:54:00,1.7879,1.78795,1.78755,1.7878,388300000.0
2009-06-30 20:55:00,1.78785,1.7881,1.7876,1.78805,517500000.0
2009-06-30 20:56:00,1.78805,1.78815,1.78785,1.78795,288400001.0
2009-06-30 20:57:00,1.7879,1.78795,1.7873,1.78745,167400000.0
2009-06-30 20:58:00,1.7875,1.78755,1.78725,1.78755,183600000.0
2009-06-30 20:59:00,1.78765,1.78765,1.7869,1.7869,286000000.0
2009-06-30 21:00:00,1.7869,1.78735,1.78675,1.78705,378600000.0
2009-06-30 21:01:00,1.78715,1.78755,1.78695,1.7875,458600000.0
2009-06-30 21:02:00,1.78755,1.7878,1.78725,1.78775,220000000.0
2009-06-30 21:03:00,1.78775,1.7879,1.7875,1.7876,227200000.0
2009-06-30 21:04:00,1.7876,1.788,1.78755,1.78785,272400000.0
2009-06-30 21:05:00,1.7878,1.7878,1.78765,1.7877,173200001.0
2009-06-30 21:06:00,1.7877,1.7878,1.78755,1.7876,88800000.0
2009-06-30 21:07:00,1.7877,1.78785,1.78745,1.7877,81400000.0
2009-06-30 21:08:00,1.78765,1.78785,1.7876,1.7878,171000001.0
2009-06-30 21:09:00,1.78775,1.78785,1.78765,1.7878,101400000.0
2009-06-30 21:10:00,1.7878,1.78785,1.78755,1.78765,108800000.0
2009-06-30 21:11:00,1.7876,1.7879,1.78705,1.7877,385600001.0
2009-06-30 21:12:00,1.78785,1.7879,1.78765,1.78775,164400000.0
2009-06-30 21:13:00,1.7877,1.78775,1.78735,1.78745,160200000.0
2009-06-30 21:14:00,1.7874,1.7874,1.787,1.7874,148600000.0
2009-06-30 21:15:00,1.7874,1.7875,1.78715,1.78715,205400000.0
2009-06-30 21:16:00,1.78725,1.78725,1.787,1.78715,100400000.0
2009-06-30 21:17:00,1.78715,1.78735,1.78715,1.78735,41600000.0
2009-06-30 21:18:00,1.7873,1.7878,1.7873,1.78775,241400000.0
2009-06-30 21:19:00,1.7877,1.78795,1.78755,1.7877,358600000.0
2009-06-30 21:20:00,1.78765,1.78765,1.7871,1.78725,183200000.0
2009-06-30 21:21:00,1.7873,1.78735,1.78705,1.78715,130800000.0
2009-06-30 21:22:00,1.78705,1.7871,1.78685,1.78695,171200000.0
2009-06-30 21:23:00,1.78685,1.78695,1.7868,1.7868,131200000.0
2009-06-30 21:24:00,1.78675,1.7868,1.78645,1.7868,272200000.0
2009-06-30 21:25:00,1.7868,1.78725,1.7868,1.78715,145400000.0
2009-06-30 21:26:00,1.78715,1.78745,1.7869,1.7869,384000000.0
2009-06-30 21:27:00,1.78685,1.7874,1.78685,1.787,225800000.0
2009-06-30 21:28:00,1.78715,1.78745,1.7871,1.78725,186800000.0
2009-06-30 21:29:00,1.78725,1.78745,1.78725,1.78725,98200000.0
2009-06-30 21:30:00,1.78725,1.78755,1.78725,1.7874,291200000.0
2009-06-30 21:31:00,1.78745,1.7875,1.787,1.78715,175600000.0
2009-06-30 21:32:00,1.78715,1.78715,1.7869,1.787,231200000.0
2009-06-30 21:33:00,1.78705,1.78715,1.7867,1.78715,275600000.0
2009-06-30 21:34:00,1.78715,1.7874,1.78705,1.7872,269200000.0
2009-06-30 21:35:00,1.78735,1.78735,1.7871,1.78725,263200000.0
2009-06-30 21:36:00,1.7873,1.78755,1.787,1.7874,254400000.0
2009-06-30 21:37:00,1.78735,1.7874,1.7873,1.7873,68400000.0
2009-06-30 21:38:00,1.7873,1.7876,1.78725,1.7875,198000000.0
2009-06-30 21:39:00,1.7875,1.78755,1.7872,1.78725,216800000.0
2009-06-30 21:40:00,1.78725,1.7876,1.787,1.7874,374400000.0
2009-06-30 21:41:00,1.7874,1.7876,1.78735,1.78745,217400000.0
2009-06-30 21:42:00,1.78745,1.7877,1.7871,1.7876,174200000.0
2009-06-30 21:43:00,1.78775,1.7878,1.78755,1.78775,353600000.0
2009-06-30 21:44:00,1.78775,1.7878,1.78755,1.78765,374600004.0
2009-06-30 21:45:00,1.7877,1.78775,1.7874,1.7874,256800000.0
2009-06-30 21:46:00,1.7875,1.7878,1.78735,1.78755,189200000.0
2009-06-30 21:47:00,1.7875,1.7875,1.7872,1.78725,204400000.0
2009-06-30 21:48:00,1.78725,1.78785,1.78725,1.78775,224800000.0
2009-06-30 21:49:00,1.78775,1.7878,1.7874,1.7876,201000000.0
2009-06-30 21:50:00,1.7876,1.7877,1.78755,1.7877,107800000.0
2009-06-30 21:51:00,1.7877,1.78775,1.7877,1.7877,80800000.0
2009-06-30 21:52:00,1.7877,1.7878,1.78735,1.7874,288500000.0
2009-06-30 21:53:00,1.78745,1.7876,1.7873,1.7876,140000000.0
2009-06-30 21:54:00,1.78745,1.78755,1.78725,1.78735,107200000.0
2009-06-30 21:55:00,1.78725,1.78745,1.78725,1.7874,58600000.0
2009-06-30 21:56:00,1.7874,1.78765,1.78725,1.7874,183000000.0
2009-06-30 21:57:00,1.78745,1.7877,1.78715,1.7874,243600000.0
2009-06-30 21:58:00,1.7874,1.7877,1.7871,1.7874,252800000.0
2009-06-30 21:59:00,1.78735,1.7875,1.78715,1.78745,248400000.0
2009-06-30 22:00:00,1.78745,1.78745,1.78685,1.78705,268800000.0
2009-06-30 22:01:00,1.78705,1.7871,1.78685,1.7871,179200001.0
2009-06-30 22:02:00,1.78705,1.78725,1.7869,1.78705,260000000.0
2009-06-30 22:03:00,1.78695,1.7878,1.78695,1.7878,136600000.0
2009-06-30 22:04:00,1.78785,1.78825,1.78765,1.7879,270200000.0
2009-06-30 22:05:00,1.7879,1.78795,1.78785,1.7879,108200000.0
2009-06-30 22:06:00,1.78755,1.78785,1.7875,1.7875,150800000.0
2009-06-30 22:07:00,1.78745,1.78775,1.7874,1.78765,183800000.0
2009-06-30 22:08:00,1.78765,1.7879,1.7873,1.7879,254000000.0
2009-06-30 22:09:00,1.7879,1.7879,1.7876,1.7876,215200000.0
2009-06-30 22:10:00,1.7876,1.7876,1.7876,1.7876,7200000.0
2009-06-30 22:11:00,1.7876,1.7876,1.7876,1.7876,8400000.0
2009-06-30 22:12:00,1.7876,1.78775,1.78755,1.78755,71000000.0
2009-06-30 22:13:00,1.7877,1.7879,1.7876,1.7876,62400000.0
2009-06-30 22:14:00,1.7876,1.78765,1.7874,1.78755,198600000.0
2009-06-30 22:15:00,1.78735,1.78755,1.78735,1.7875,124400000.0
2009-06-30 22:16:00,1.78755,1.7876,1.7875,1.7875,89000000.0
2009-06-30 22:17:00,1.7875,1.7876,1.7874,1.78745,47600000.0
2009-06-30 22:18:00,1.7874,1.7878,1.78725,1.78735,229400000.0
2009-06-30 22:19:00,1.7874,1.7874,1.78635,1.78685,133600000.0
2009-06-30 22:20:00,1.7869,1.7871,1.78685,1.7871,22400000.0
2009-06-30 22:21:00,1.78705,1.7871,1.78695,1.787,131000000.0
2009-06-30 22:22:00,1.78695,1.78725,1.78605,1.78615,182000000.0
2009-06-30 22:23:00,1.78615,1.7864,1.7857,1.7857,264800000.0
2009-06-30 22:24:00,1.78565,1.7864,1.78545,1.7864,265200000.0
2009-06-30 22:25:00,1.78635,1.78665,1.78635,1.7866,152000000.0
2009-06-30 22:26:00,1.78645,1.7867,1.78645,1.7865,165400000.0
2009-06-30 22:27:00,1.7864,1.7866,1.78635,1.7865,33200000.0
2009-06-30 22:28:00,1.7865,1.78715,1.7865,1.78705,37200000.0
2009-06-30 22:29:00,1.787,1.7872,1.78695,1.7872,46200000.0
2009-06-30 22:30:00,1.7872,1.7872,1.7869,1.78695,23600000.0
2009-06-30 22:31:00,1.787,1.787,1.7866,1.78685,93000000.0
2009-06-30 22:32:00,1.7867,1.78685,1.7866,1.78675,49000000.0
2009-06-30 22:33:00,1.78675,1.78675,1.7866,1.7866,31600000.0
2009-06-30 22:34:00,1.78655,1.7872,1.7865,1.78685,222500000.0
2009-06-30 22:35:00,1.78695,1.78735,1.78685,1.7872,258900000.0
2009-06-30 22:36:00,1.78725,1.78735,1.78705,1.78735,46800000.0
2009-06-30 22:37:00,1.78735,1.7875,1.78725,1.7873,76000000.0
2009-06-30 22:38:00,1.7873,1.7875,1.78675,1.78735,251999999.0
2009-06-30 22:39:00,1.78745,1.7876,1.7874,1.7875,61500000.0
2009-06-30 22:40:00,1.7874,1.78755,1.7873,1.7873,47200000.0
2009-06-30 22:41:00,1.78735,1.7874,1.78725,1.78725,60800000.0
2009-06-30 22:42:00,1.7873,1.78755,1.78725,1.78755,62400000.0
2009-06-30 22:43:00,1.78755,1.78785,1.78745,1.78755,73800000.0
2009-06-30 22:44:00,1.78755,1.78775,1.78745,1.78745,133800000.0
2009-06-30 22:45:00,1.78755,1.78775,1.78745,1.78775,33600000.0
2009-06-30 22:46:00,1.78775,1.78795,1.78755,1.78785,82000000.0
2009-06-30 22:47:00,1.7879,1.7881,1.78755,1.78765,174400000.0
2009-06-30 22:48:00,1.7877,1.7884,1.78765,1.7879,98600000.0
2009-06-30 22:49:00,1.7879,1.7879,1.7876,1.7876,63200000.0
2009-06-30 22:50:00,1.78765,1.7878,1.7876,1.78765,93400000.0
2009-06-30 22:51:00,1.78765,1.7877,1.78745,1.78745,56400000.0
2009-06-30 22:52:00,1.78745,1.78745,1.78745,1.78745,1600000.0
2009-06-30 22:53:00,1.7874,1.78745,1.78735,1.78735,12800000.0
2009-06-30 22:54:00,1.7874,1.78775,1.7874,1.78775,32400000.0
2009-06-30 22:55:00,1.78775,1.78775,1.78775,1.78775,8000000.0
2009-06-30 22:56:00,1.78775,1.78775,1.78775,1.78775,20800000.0
2009-06-30 22:57:00,1.78775,1.78775,1.7877,1.7877,9600000.0
2009-06-30 22:58:00,1.7877,1.78775,1.7877,1.7877,11200000.0
2009-06-30 22:59:00,1.7877,1.7878,1.78695,1.78745,50800000.0
2009-06-30 23:00:00,1.78712,1.78758,1.78688,1.78736,105200000.0
2009-06-30 23:01:00,1.78775,1.78775,1.78695,1.78715,7200000.0
2009-06-30 23:02:00,1.78745,1.78765,1.7872,1.78765,12400000.0
2009-06-30 23:03:00,1.78805,1.78805,1.7879,1.7879,4800000.0
2009-06-30 23:04:00,1.7878,1.7878,1.78765,1.7878,11200000.0
2009-06-30 23:05:00,1.7877,1.7879,1.78765,1.7879,15200000.0
2009-06-30 23:06:00,1.7882,1.78895,1.78755,1.78755,46800000.0
2009-06-30 23:07:00,1.78815,1.78825,1.7876,1.7877,42000000.0
2009-06-30 23:08:00,1.7878,1.7879,1.78765,1.78775,19200000.0
2009-06-30 23:09:00,1.78775,1.78775,1.78775,1.78775,1600000.0
2009-06-30 23:10:00,1.78785,1.78785,1.7875,1.7876,10000000.0
2009-06-30 23:11:00,1.78765,1.78795,1.7873,1.7874,22600000.0
2009-06-30 23:12:00,1.78765,1.7878,1.78695,1.78755,60200000.0
2009-06-30 23:13:00,1.7875,1.78765,1.7875,1.78765,6600000.0
2009-06-30 23:14:00,1.7876,1.78795,1.7869,1.78705,77400000.0
2009-06-30 23:15:00,1.78705,1.7878,1.78705,1.7878,19200000.0
2009-06-30 23:16:00,1.7878,1.7878,1.78755,1.78755,5000000.0
2009-06-30 23:17:00,1.78785,1.78785,1.78765,1.78765,3600000.0
2009-06-30 23:18:00,1.7877,1.78785,1.7877,1.78775,9800000.0
2009-06-30 23:19:00,1.7878,1.78825,1.7877,1.7877,40600000.0
2009-06-30 23:20:00,1.78785,1.78815,1.78775,1.7879,37000000.0
2009-06-30 23:21:00,1.7879,1.7879,1.7879,1.7879,5800000.0
2009-06-30 23:22:00,1.7879,1.7879,1.7879,1.7879,1600000.0
2009-06-30 23:23:00,1.78774,1.788,1.78774,1.788,12000000.0
2009-06-30 23:24:00,1.78775,1.7878,1.78775,1.7878,2600000.0
2009-06-30 23:25:00,1.78775,1.7878,1.78775,1.7878,4800000.0
2009-06-30 23:26:00,1.78785,1.7879,1.7878,1.7879,8000000.0
2009-06-30 23:27:00,1.78793,1.78793,1.78754,1.78765,55000000.0
2009-06-30 23:28:00,1.788,1.7881,1.788,1.7881,5800000.0
2009-06-30 23:29:00,1.7881,1.78835,1.7881,1.78825,37200000.0
2009-06-30 23:30:00,1.78835,1.78855,1.7882,1.7882,75200000.0
2009-06-30 23:31:00,1.7883,1.78865,1.7882,1.7882,102400000.0
2009-06-30 23:32:00,1.78798,1.78811,1.78795,1.7881,9600000.0
2009-06-30 23:33:00,1.7884,1.78845,1.7883,1.78845,30400000.0
2009-06-30 23:34:00,1.7883,1.7883,1.7882,1.7882,39600000.0
2009-06-30 23:35:00,1.7882,1.7882,1.78745,1.7876,23600000.0
2009-06-30 23:36:00,1.78785,1.7883,1.78785,1.78825,41200000.0
2009-06-30 23:37:00,1.78825,1.78825,1.78745,1.78745,41400000.0
2009-06-30 23:38:00,1.7874,1.7874,1.7874,1.7874,1000000.0
2009-06-30 23:39:00,1.7874,1.7874,1.7874,1.7874,4000000.0
2009-06-30 23:40:00,1.7874,1.7874,1.78735,1.78735,34400000.0
2009-06-30 23:41:00,1.7875,1.7875,1.7874,1.7875,14000000.0
2009-06-30 23:42:00,1.7877,1.78815,1.7877,1.788,47600000.0
2009-06-30 23:43:00,1.7878,1.7882,1.7876,1.7879,55600000.0
2009-06-30 23:44:00,1.7878,1.78785,1.78775,1.7878,11000000.0
2009-06-30 23:45:00,1.7878,1.7878,1.7878,1.7878,5000000.0
2009-06-30 23:46:00,1.7879,1.788,1.78785,1.78795,13400000.0
2009-06-30 23:47:00,1.788,1.788,1.78785,1.78785,38200000.0
2009-06-30 23:48:00,1.7879,1.78795,1.7879,1.78795,3600000.0
2009-06-30 23:49:00,1.78795,1.78805,1.78785,1.78785,53200000.0
2009-06-30 23:50:00,1.78785,1.78794,1.78749,1.78772,40800000.0
2009-06-30 23:51:00,1.78785,1.78785,1.78785,1.78785,6400000.0
2009-06-30 23:52:00,1.78785,1.78785,1.78785,1.78785,1000000.0
2009-06-30 23:53:00,1.78812,1.78815,1.78761,1.78777,39800000.0
2009-06-30 23:54:00,1.78785,1.7879,1.78785,1.78785,14200000.0
2009-06-30 23:55:00,1.7883,1.78845,1.78795,1.7883,88200000.0
2009-06-30 23:56:00,1.7883,1.7883,1.78815,1.78815,25200000.0
2009-06-30 23:57:00,1.78845,1.78845,1.78795,1.78795,43800000.0
2009-06-30 23:58:00,1.78795,1.78795,1.78725,1.7877,24400000.0
2009-06-30 23:59:00,1.7877,1.7877,1.78695,1.78755,75600000.0
2009-07-01 00:00:00,1.78755,1.7876,1.7873,1.78755,70400000.0
2009-07-01 00:01:00,1.78755,1.78755,1.78755,1.78755,4800000.0
2009-07-01 00:02:00,1.78755,1.78765,1.78755,1.7876,14400000.0
2009-07-01 00:03:00,1.7876,1.78775,1.7876,1.78775,30400000.0
2009-07-01 00:04:00,1.78775,1.78785,1.7877,1.7878,46400000.0
2009-07-01 00:05:00,1.78775,1.7881,1.78765,1.78785,86800000.0
2009-07-01 00:06:00,1.78775,1.78785,1.78705,1.78755,128400000.0
2009-07-01 00:07:00,1.78755,1.78775,1.7875,1.7876,41600000.0
2009-07-01 00:08:00,1.7876,1.7876,1.7876,1.7876,1600000.0
2009-07-01 00:09:00,1.78755,1.78755,1.78755,1.78755,1600000.0
2009-07-01 00:10:00,1.78755,1.7876,1.78755,1.7876,16000000.0
2009-07-01 00:11:00,1.7876,1.7876,1.78755,1.78755,9600000.0
2009-07-01 00:12:00,1.78696,1.78755,1.78696,1.78719,83800000.0
2009-07-01 00:13:00,1.78755,1.7877,1.7875,1.78765,19200000.0
2009-07-01 00:14:00,1.7877,1.7877,1.78745,1.78745,27200000.0
2009-07-01 00:15:00,1.7874,1.7875,1.7874,1.7875,12800000.0
2009-07-01 00:16:00,1.78677,1.78742,1.78677,1.78742,168000000.0
2009-07-01 00:17:00,1.7872,1.78727,1.78692,1.78706,24800000.0
2009-07-01 00:18:00,1.7875,1.78755,1.7874,1.7874,19200000.0
2009-07-01 00:19:00,1.78735,1.78735,1.7871,1.7872,27000000.0
2009-07-01 00:20:00,1.7872,1.7874,1.7872,1.7872,22800000.0
2009-07-01 00:21:00,1.7872,1.7874,1.7872,1.7874,5000000.0
2009-07-01 00:22:00,1.78735,1.78735,1.7873,1.78735,5000000.0
2009-07-01 00:23:00,1.7874,1.78745,1.7874,1.78745,7400000.0
2009-07-01 00:24:00,1.7875,1.78755,1.7875,1.78755,3000000.0
2009-07-01 00:25:00,1.78735,1.78735,1.78735,1.78735,1000000.0
2009-07-01 00:26:00,1.78735,1.7874,1.78735,1.7874,6000000.0
2009-07-01 00:27:00,1.78735,1.7875,1.7871,1.78715,17000000.0
2009-07-01 00:28:00,1.78715,1.78715,1.7871,1.7871,5000000.0
2009-07-01 00:29:00,1.78705,1.7871,1.78705,1.7871,5000000.0
2009-07-01 00:30:00,1.7871,1.78715,1.7871,1.7871,9400000.0
2009-07-01 00:31:00,1.7871,1.7871,1.78705,1.7871,14200000.0
2009-07-01 00:32:00,1.78705,1.78725,1.787,1.78725,11600000.0
2009-07-01 00:33:00,1.7871,1.78715,1.78697,1.78713,110800000.0
2009-07-01 00:34:00,1.78725,1.78725,1.78725,1.78725,3200000.0
2009-07-01 00:35:00,1.7872,1.78725,1.7872,1.78725,5200000.0
2009-07-01 00:36:00,1.7873,1.7873,1.7873,1.7873,1600000.0
2009-07-01 00:37:00,1.78677,1.78723,1.78674,1.78699,205800000.0
2009-07-01 00:38:00,1.7873,1.7873,1.78715,1.7872,10400000.0
2009-07-01 00:39:00,1.7872,1.7872,1.7872,1.7872,5000000.0
2009-07-01 00:40:00,1.7872,1.7872,1.78715,1.78715,7000000.0
2009-07-01 00:41:00,1.7872,1.7872,1.7872,1.7872,1000000.0
2009-07-01 00:42:00,1.78725,1.78755,1.78725,1.78755,25200000.0
2009-07-01 00:43:00,1.7876,1.7876,1.7876,1.7876,1000000.0
2009-07-01 00:44:00,1.7876,1.7876,1.78755,1.78755,10400000.0
2009-07-01 00:45:00,1.78755,1.7878,1.78755,1.78755,75200000.0
2009-07-01 00:46:00,1.78765,1.7877,1.78755,1.78755,23600000.0
2009-07-01 00:47:00,1.78755,1.78785,1.78745,1.78775,50200000.0
2009-07-01 00:48:00,1.78775,1.78775,1.78765,1.78775,10200000.0
2009-07-01 00:49:00,1.7877,1.7878,1.78765,1.78775,43200000.0
2009-07-01 00:50:00,1.7877,1.78775,1.7877,1.78775,2000000.0
2009-07-01 00:51:00,1.78775,1.78775,1.78775,1.78775,9800000.0
2009-07-01 00:52:00,1.7877,1.78775,1.7877,1.78775,2000000.0
2009-07-01 00:53:00,1.7877,1.7877,1.7877,1.7877,4000000.0
2009-07-01 00:54:00,1.7877,1.7877,1.78765,1.78765,7000000.0
2009-07-01 00:55:00,1.78765,1.78775,1.7876,1.7877,19600000.0
2009-07-01 00:56:00,1.78765,1.7878,1.78765,1.7877,24000000.0
2009-07-01 00:57:00,1.7877,1.7878,1.7877,1.78775,6000000.0
2009-07-01 00:58:00,1.7877,1.7877,1.78755,1.78755,19000000.0
2009-07-01 00:59:00,1.78755,1.78765,1.78755,1.78765,13000000.0
2009-07-01 01:00:00,1.7876,1.78795,1.78685,1.7875,120900000.0
2009-07-01 01:01:00,1.7875,1.78755,1.78685,1.7874,60600000.0
2009-07-01 01:02:00,1.7874,1.78775,1.7871,1.78715,95600000.0
2009-07-01 01:03:00,1.7872,1.7873,1.78715,1.78715,60400000.0
2009-07-01 01:04:00,1.7872,1.7872,1.78715,1.78715,12800000.0
2009-07-01 01:05:00,1.78715,1.7873,1.7871,1.7871,29200000.0
2009-07-01 01:06:00,1.78715,1.7873,1.78715,1.7873,49400000.0
2009-07-01 01:07:00,1.78735,1.7875,1.78735,1.7875,34600000.0
2009-07-01 01:08:00,1.7875,1.7875,1.78735,1.78735,10400000.0
2009-07-01 01:09:00,1.7874,1.7874,1.78705,1.78715,27200000.0
2009-07-01 01:10:00,1.78715,1.78715,1.78695,1.78715,53400000.0
2009-07-01 01:11:00,1.78715,1.78715,1.78715,1.78715,1600000.0
2009-07-01 01:12:00,1.78715,1.7873,1.78715,1.7872,29600000.0
2009-07-01 01:13:00,1.78725,1.78735,1.78705,1.78715,111800000.0
2009-07-01 01:14:00,1.7873,1.7873,1.7871,1.78725,43400000.0
2009-07-01 01:15:00,1.7872,1.7873,1.7872,1.7873,22200000.0
2009-07-01 01:16:00,1.78735,1.78735,1.787,1.78705,70600000.0
2009-07-01 01:17:00,1.7873,1.78735,1.78715,1.7873,106400000.0
2009-07-01 01:18:00,1.7873,1.78735,1.78725,1.78735,50400000.0
2009-07-01 01:19:00,1.78725,1.7873,1.7872,1.78725,12800000.0
2009-07-01 01:20:00,1.7872,1.7872,1.7865,1.78675,153400000.0
2009-07-01 01:21:00,1.78675,1.78715,1.7867,1.78705,342000000.0
2009-07-01 01:22:00,1.7871,1.78715,1.7871,1.78715,58200000.0
2009-07-01 01:23:00,1.78725,1.7877,1.78725,1.7877,290000000.0
2009-07-01 01:24:00,1.78765,1.7877,1.7875,1.7876,21600000.0
2009-07-01 01:25:00,1.78755,1.7876,1.78755,1.7876,17400000.0
2009-07-01 01:26:00,1.7875,1.7875,1.78705,1.78705,76600000.0
2009-07-01 01:27:00,1.78715,1.78745,1.787,1.7872,320400000.0
2009-07-01 01:28:00,1.7872,1.78765,1.78675,1.787,147000000.0
2009-07-01 01:29:00,1.787,1.78735,1.787,1.7873,120600000.0
2009-07-01 01:30:00,1.7874,1.78875,1.7874,1.78865,285200000.0
2009-07-01 01:31:00,1.7887,1.7887,1.78765,1.7877,178800000.0
2009-07-01 01:32:00,1.78775,1.7878,1.7877,1.7877,57200000.0
2009-07-01 01:33:00,1.7878,1.7879,1.78775,1.7878,99400000.0
2009-07-01 01:34:00,1.7878,1.78795,1.7876,1.78785,245200000.0
2009-07-01 01:35:00,1.78775,1.7885,1.78775,1.788,260200000.0
2009-07-01 01:36:00,1.78795,1.78825,1.78795,1.78825,58000000.0
2009-07-01 01:37:00,1.78825,1.7883,1.78825,1.7883,14000000.0
2009-07-01 01:38:00,1.78825,1.78825,1.78825,1.78825,5600000.0
2009-07-01 01:39:00,1.7882,1.7884,1.7881,1.7882,60000000.0
2009-07-01 01:40:00,1.7882,1.7884,1.7882,1.7883,16800000.0
2009-07-01 01:41:00,1.78835,1.78835,1.7882,1.7882,47600000.0
2009-07-01 01:42:00,1.7882,1.7882,1.7881,1.7881,28400000.0
2009-07-01 01:43:00,1.7881,1.78835,1.7878,1.788,235800000.0
2009-07-01 01:44:00,1.78775,1.78805,1.7874,1.7874,160400000.0
2009-07-01 01:45:00,1.7875,1.78755,1.7875,1.78755,30400000.0
2009-07-01 01:46:00,1.78755,1.78765,1.78755,1.78765,33600000.0
2009-07-01 01:47:00,1.78755,1.78765,1.78755,1.78765,21200000.0
2009-07-01 01:48:00,1.78765,1.7877,1.7876,1.78765,73800000.0
2009-07-01 01:49:00,1.78765,1.78765,1.78765,1.78765,4800000.0
2009-07-01 01:50:00,1.78765,1.7877,1.78695,1.78695,61800000.0
2009-07-01 01:51:00,1.787,1.78775,1.787,1.7875,173400000.0
2009-07-01 01:52:00,1.7874,1.7875,1.7872,1.78745,142600000.0
2009-07-01 01:53:00,1.78745,1.7877,1.78745,1.7877,91200000.0
2009-07-01 01:54:00,1.7878,1.7883,1.78765,1.7882,225200000.0
2009-07-01 01:55:00,1.78825,1.78835,1.78775,1.78775,332800001.0
2009-07-01 01:56:00,1.7879,1.788,1.78775,1.7878,142800000.0
2009-07-01 01:57:00,1.78775,1.7881,1.7876,1.7881,142600000.0
2009-07-01 01:58:00,1.7884,1.7884,1.788,1.788,53600000.0
2009-07-01 01:59:00,1.7881,1.7884,1.7881,1.78835,50400000.0
2009-07-01 02:00:00,1.78835,1.78845,1.7882,1.7883,52000000.0
2009-07-01 02:01:00,1.7883,1.7884,1.78825,1.78835,105600000.0
2009-07-01 02:02:00,1.78835,1.78835,1.7882,1.78835,119200000.0
2009-07-01 02:03:00,1.78835,1.78875,1.78835,1.7886,168400000.0
2009-07-01 02:04:00,1.7886,1.7888,1.7884,1.78845,118800000.0
2009-07-01 02:05:00,1.7885,1.78855,1.7883,1.78845,82400000.0
2009-07-01 02:06:00,1.78845,1.78855,1.7879,1.78805,161200000.0
2009-07-01 02:07:00,1.7881,1.78825,1.7871,1.78775,198400000.0
2009-07-01 02:08:00,1.78775,1.788,1.7875,1.7875,61600000.0
2009-07-01 02:09:00,1.7877,1.78775,1.78745,1.7875,151800000.0
2009-07-01 02:10:00,1.7876,1.7878,1.78755,1.7876,115600000.0
2009-07-01 02:11:00,1.7875,1.7878,1.7875,1.7877,53200000.0
2009-07-01 02:12:00,1.78775,1.78775,1.7876,1.78765,36000000.0
2009-07-01 02:13:00,1.78765,1.78795,1.7876,1.7877,130800000.0
2009-07-01 02:14:00,1.7877,1.78815,1.7876,1.78795,177600000.0
2009-07-01 02:15:00,1.78795,1.7883,1.7879,1.7879,106800000.0
2009-07-01 02:16:00,1.7879,1.7885,1.7879,1.78805,142000000.0
2009-07-01 02:17:00,1.78805,1.7883,1.78805,1.78825,68000000.0
2009-07-01 02:18:00,1.78825,1.78825,1.7881,1.7882,54000000.0
2009-07-01 02:19:00,1.7881,1.78815,1.7878,1.78785,102800000.0
2009-07-01 02:20:00,1.78775,1.78785,1.7875,1.7875,103800000.0
2009-07-01 02:21:00,1.7875,1.78785,1.7875,1.78785,75600000.0
2009-07-01 02:22:00,1.78785,1.7879,1.78785,1.7879,36400000.0
2009-07-01 02:23:00,1.7879,1.78795,1.78745,1.7877,98200000.0
2009-07-01 02:24:00,1.78775,1.78775,1.78765,1.7877,16000000.0
2009-07-01 02:25:00,1.7876,1.78795,1.7876,1.7879,96000000.0
2009-07-01 02:26:00,1.7879,1.7881,1.7878,1.78795,124200000.0
2009-07-01 02:27:00,1.78785,1.7879,1.7877,1.7877,25200000.0
2009-07-01 02:28:00,1.78785,1.788,1.7876,1.788,76600000.0
2009-07-01 02:29:00,1.788,1.7882,1.7879,1.788,96000000.0
2009-07-01 02:30:00,1.7881,1.78815,1.788,1.78815,66800000.0
2009-07-01 02:31:00,1.78795,1.78825,1.7879,1.78805,108000000.0
2009-07-01 02:32:00,1.788,1.78825,1.78785,1.78825,85200000.0
2009-07-01 02:33:00,1.78825,1.78825,1.78815,1.7882,112800000.0
2009-07-01 02:34:00,1.7882,1.78845,1.7882,1.7883,164800000.0
2009-07-01 02:35:00,1.78835,1.78835,1.7883,1.78835,72600000.0
2009-07-01 02:36:00,1.78835,1.7884,1.78795,1.78805,188800000.0
2009-07-01 02:37:00,1.78805,1.7881,1.788,1.788,26400000.0
2009-07-01 02:38:00,1.788,1.78835,1.788,1.78825,138800000.0
2009-07-01 02:39:00,1.78825,1.78825,1.78795,1.7882,124800000.0
2009-07-01 02:40:00,1.78825,1.78825,1.78825,1.78825,24400000.0
2009-07-01 02:41:00,1.7882,1.78825,1.7882,1.7882,20200000.0
2009-07-01 02:42:00,1.7882,1.7883,1.788,1.78805,91200000.0
2009-07-01 02:43:00,1.78805,1.78815,1.78805,1.78815,37000000.0
2009-07-01 02:44:00,1.78815,1.7882,1.78815,1.7882,21000000.0
2009-07-01 02:45:00,1.78825,1.78825,1.7882,1.78825,35400000.0
2009-07-01 02:46:00,1.7883,1.7883,1.78805,1.78805,62000000.0
2009-07-01 02:47:00,1.7881,1.7881,1.78805,1.78805,8800000.0
2009-07-01 02:48:00,1.78815,1.78825,1.78805,1.7881,101600000.0
2009-07-01 02:49:00,1.7881,1.7881,1.78775,1.788,87800000.0
2009-07-01 02:50:00,1.78795,1.78805,1.78775,1.78795,45600000.0
2009-07-01 02:51:00,1.78795,1.78805,1.7879,1.78805,30800000.0
2009-07-01 02:52:00,1.7881,1.7881,1.78805,1.78805,59000000.0
2009-07-01 02:53:00,1.78805,1.78805,1.7877,1.788,206400000.0
2009-07-01 02:54:00,1.788,1.788,1.7826,1.7826,358000000.0
2009-07-01 02:55:00,1.7823,1.78455,1.7823,1.78415,504600000.0
2009-07-01 02:56:00,1.7842,1.78455,1.784,1.7843,222200000.0
2009-07-01 02:57:00,1.7843,1.78455,1.7843,1.78445,81600000.0
2009-07-01 02:58:00,1.78435,1.7846,1.78395,1.7846,263400000.0
2009-07-01 02:59:00,1.7846,1.7847,1.78435,1.7846,175600000.0
2009-07-01 03:00:00,1.7846,1.78555,1.78455,1.78485,360000000.0
2009-07-01 03:01:00,1.78475,1.7857,1.78435,1.7856,350200000.0
2009-07-01 03:02:00,1.78565,1.7859,1.78535,1.78535,249000000.0
2009-07-01 03:03:00,1.78535,1.7855,1.7845,1.78505,292000000.0
2009-07-01 03:04:00,1.7845,1.7857,1.7845,1.78535,286400000.0
2009-07-01 03:05:00,1.78535,1.78565,1.78485,1.78565,227400000.0
2009-07-01 03:06:00,1.78565,1.78615,1.78545,1.78565,374800000.0
2009-07-01 03:07:00,1.78575,1.78605,1.78575,1.78585,334400000.0
2009-07-01 03:08:00,1.78575,1.7858,1.7853,1.7857,375000000.0
2009-07-01 03:09:00,1.7856,1.7861,1.7856,1.7861,317200000.0
2009-07-01 03:10:00,1.7861,1.7862,1.7857,1.786,233000000.0
2009-07-01 03:11:00,1.7859,1.7863,1.7858,1.786,192600000.0
2009-07-01 03:12:00,1.786,1.78685,1.786,1.78645,199000000.0
2009-07-01 03:13:00,1.78645,1.7866,1.7859,1.7859,143000000.0
2009-07-01 03:14:00,1.78595,1.78635,1.78595,1.7862,141600000.0
2009-07-01 03:15:00,1.78615,1.78615,1.7858,1.7861,199800000.0
2009-07-01 03:16:00,1.7862,1.7867,1.7859,1.78625,477400000.0
2009-07-01 03:17:00,1.7863,1.7867,1.78535,1.7857,198400000.0
2009-07-01 03:18:00,1.78585,1.7859,1.7854,1.78585,54200000.0
2009-07-01 03:19:00,1.7858,1.78585,1.7857,1.78575,20000000.0
2009-07-01 03:20:00,1.7857,1.7858,1.78545,1.7855,57200000.0
2009-07-01 03:21:00,1.78585,1.78605,1.78575,1.78595,129400000.0
2009-07-01 03:22:00,1.78595,1.78635,1.78585,1.78635,86800000.0
2009-07-01 03:23:00,1.78635,1.78665,1.7862,1.78645,125600000.0
2009-07-01 03:24:00,1.7864,1.78675,1.78635,1.78675,31600000.0
2009-07-01 03:25:00,1.78685,1.78705,1.7868,1.78695,41200000.0
2009-07-01 03:26:00,1.78695,1.78705,1.7866,1.78675,107400000.0
2009-07-01 03:27:00,1.78675,1.7869,1.78665,1.78665,27200000.0
2009-07-01 03:28:00,1.78665,1.78675,1.7864,1.7866,45400000.0
2009-07-01 03:29:00,1.7866,1.78675,1.78655,1.7867,140000000.0
2009-07-01 03:30:00,1.7867,1.787,1.78555,1.7868,428800000.0
2009-07-01 03:31:00,1.7868,1.78715,1.78665,1.7868,662200000.0
2009-07-01 03:32:00,1.7868,1.7872,1.7863,1.78645,372000000.0
2009-07-01 03:33:00,1.7864,1.7865,1.7863,1.7864,58400000.0
2009-07-01 03:34:00,1.78645,1.7866,1.7863,1.7863,155600000.0
2009-07-01 03:35:00,1.7863,1.78675,1.7861,1.7864,263800000.0
2009-07-01 03:36:00,1.78635,1.78665,1.7862,1.78655,204000000.0
2009-07-01 03:37:00,1.78655,1.7868,1.78655,1.78665,77800000.0
2009-07-01 03:38:00,1.7867,1.7869,1.78655,1.7867,165000000.0
2009-07-01 03:39:00,1.78675,1.7871,1.78645,1.7867,252000000.0
2009-07-01 03:40:00,1.7867,1.7875,1.7864,1.78675,197600000.0
2009-07-01 03:41:00,1.78675,1.7871,1.7867,1.7869,200400000.0
2009-07-01 03:42:00,1.78695,1.78695,1.78655,1.78655,111600000.0
2009-07-01 03:43:00,1.78655,1.78715,1.78645,1.7866,162800000.0
2009-07-01 03:44:00,1.78655,1.78675,1.7865,1.7866,94800000.0
2009-07-01 03:45:00,1.78665,1.78705,1.7865,1.7866,263400000.0
2009-07-01 03:46:00,1.7865,1.7871,1.78635,1.7865,269800000.0
2009-07-01 03:47:00,1.78645,1.7866,1.78645,1.7866,51600000.0
2009-07-01 03:48:00,1.78655,1.7867,1.78655,1.78655,110800000.0
2009-07-01 03:49:00,1.78685,1.78695,1.78645,1.7867,253600000.0
2009-07-01 03:50:00,1.78635,1.7869,1.78635,1.7866,176000000.0
2009-07-01 03:51:00,1.7865,1.78695,1.78635,1.78635,266600000.0
2009-07-01 03:52:00,1.78635,1.78695,1.7863,1.7868,354800000.0
2009-07-01 03:53:00,1.7869,1.78715,1.7866,1.7868,174000000.0
2009-07-01 03:54:00,1.7868,1.7872,1.7868,1.78705,86600000.0
2009-07-01 03:55:00,1.7871,1.78735,1.7871,1.78735,24000000.0
2009-07-01 03:56:00,1.7871,1.7872,1.7871,1.7872,20000000.0
2009-07-01 03:57:00,1.7872,1.78785,1.7872,1.78775,114400000.0
2009-07-01 03:58:00,1.78775,1.78775,1.78725,1.78735,96800000.0
2009-07-01 03:59:00,1.78735,1.78735,1.78725,1.78725,23200000.0
2009-07-01 04:00:00,1.78715,1.78725,1.78685,1.787,113000000.0
2009-07-01 04:01:00,1.787,1.787,1.78635,1.78675,120600000.0
2009-07-01 04:02:00,1.7868,1.7869,1.7866,1.7869,65600000.0
2009-07-01 04:03:00,1.7868,1.7869,1.7868,1.78685,34400000.0
2009-07-01 04:04:00,1.7867,1.7867,1.78625,1.7865,181600000.0
2009-07-01 04:05:00,1.7865,1.78685,1.7865,1.78685,72400000.0
2009-07-01 04:06:00,1.78675,1.7868,1.78655,1.78655,38400000.0
2009-07-01 04:07:00,1.78645,1.7867,1.7863,1.7867,45000000.0
2009-07-01 04:08:00,1.7867,1.7868,1.7865,1.78675,55000000.0
2009-07-01 04:09:00,1.7868,1.7868,1.78655,1.7867,73200000.0
2009-07-01 04:10:00,1.7868,1.7868,1.7867,1.7868,8000000.0
2009-07-01 04:11:00,1.7867,1.7867,1.78655,1.78655,35200000.0
2009-07-01 04:12:00,1.7866,1.7866,1.7864,1.7865,64800000.0
2009-07-01 04:13:00,1.7865,1.78655,1.78625,1.78625,78400000.0
2009-07-01 04:14:00,1.78635,1.78645,1.7861,1.7862,120800000.0
2009-07-01 04:15:00,1.7862,1.7862,1.7859,1.786,104200000.0
2009-07-01 04:16:00,1.78595,1.78615,1.78585,1.786,216200000.0
2009-07-01 04:17:00,1.78595,1.78605,1.7858,1.78585,204600000.0
2009-07-01 04:18:00,1.7859,1.786,1.7858,1.7859,148000000.0
2009-07-01 04:19:00,1.7859,1.786,1.7857,1.7859,158600000.0
2009-07-01 04:20:00,1.786,1.786,1.7857,1.78585,82600000.0
2009-07-01 04:21:00,1.78585,1.78595,1.7858,1.7859,74000000.0
2009-07-01 04:22:00,1.7859,1.7859,1.7855,1.78575,140400000.0
2009-07-01 04:23:00,1.7857,1.7859,1.78555,1.78575,56000000.0
2009-07-01 04:24:00,1.78585,1.78585,1.78575,1.78575,17200000.0
2009-07-01 04:25:00,1.7858,1.78595,1.7858,1.7858,48400000.0
2009-07-01 04:26:00,1.78575,1.78595,1.78565,1.78575,70800000.0
2009-07-01 04:27:00,1.78575,1.7859,1.7856,1.7859,47000000.0
2009-07-01 04:28:00,1.7858,1.786,1.7858,1.786,37400000.0
2009-07-01 04:29:00,1.786,1.78605,1.78595,1.78605,56000000.0
2009-07-01 04:30:00,1.78615,1.7863,1.7861,1.7861,102400000.0
2009-07-01 04:31:00,1.7861,1.7863,1.7861,1.7863,113600000.0
2009-07-01 04:32:00,1.7863,1.7863,1.7861,1.7862,154400000.0
2009-07-01 04:33:00,1.7862,1.7864,1.7861,1.78625,90400000.0
2009-07-01 04:34:00,1.78625,1.7863,1.7859,1.786,58800000.0
2009-07-01 04:35:00,1.7861,1.7863,1.7861,1.7862,36600000.0
2009-07-01 04:36:00,1.7863,1.78645,1.78625,1.78625,33000000.0
2009-07-01 04:37:00,1.78625,1.78625,1.7862,1.78625,41000000.0
2009-07-01 04:38:00,1.7863,1.78635,1.7863,1.78635,32400000.0
2009-07-01 04:39:00,1.7863,1.7865,1.78615,1.78615,76600000.0
2009-07-01 04:40:00,1.7862,1.7862,1.786,1.7861,66800000.0
2009-07-01 04:41:00,1.78595,1.78595,1.7857,1.78585,105600000.0
2009-07-01 04:42:00,1.786,1.78605,1.786,1.78605,11200000.0
2009-07-01 04:43:00,1.7861,1.7862,1.78595,1.78595,44800000.0
2009-07-01 04:44:00,1.78595,1.786,1.78585,1.78585,70800000.0
2009-07-01 04:45:00,1.78585,1.78605,1.78585,1.78595,33200000.0
2009-07-01 04:46:00,1.786,1.786,1.78585,1.78595,24000000.0
2009-07-01 04:47:00,1.7859,1.7859,1.78585,1.78585,8000000.0
2009-07-01 04:48:00,1.7859,1.78595,1.7859,1.78595,11200000.0
2009-07-01 04:49:00,1.78595,1.78605,1.78595,1.78605,17600000.0
2009-07-01 04:50:00,1.78605,1.7861,1.786,1.7861,16000000.0
2009-07-01 04:51:00,1.7861,1.78615,1.7861,1.78615,32000000.0
2009-07-01 04:52:00,1.7862,1.78625,1.78605,1.78605,38000000.0
2009-07-01 04:53:00,1.78595,1.7862,1.7856,1.7861,225600000.0
2009-07-01 04:54:00,1.78605,1.7863,1.7857,1.7859,267600000.0
2009-07-01 04:55:00,1.7859,1.786,1.78585,1.78595,64800000.0
2009-07-01 04:56:00,1.786,1.7862,1.7859,1.7859,111200000.0
2009-07-01 04:57:00,1.7859,1.78605,1.7858,1.78605,84400000.0
2009-07-01 04:58:00,1.786,1.786,1.7859,1.78595,33600000.0
2009-07-01 04:59:00,1.7861,1.78635,1.78605,1.7862,55200000.0
2009-07-01 05:00:00,1.78615,1.78615,1.78585,1.786,124400000.0
2009-07-01 05:01:00,1.78595,1.7862,1.7858,1.7858,92400000.0
2009-07-01 05:02:00,1.78585,1.7859,1.78575,1.78575,38000000.0
2009-07-01 05:03:00,1.7857,1.7859,1.78565,1.7858,86800000.0
2009-07-01 05:04:00,1.7857,1.7858,1.78565,1.78575,47600000.0
2009-07-01 05:05:00,1.7857,1.78575,1.7857,1.7857,10800000.0
2009-07-01 05:06:00,1.7855,1.78555,1.7855,1.78555,20800000.0
2009-07-01 05:07:00,1.78555,1.78555,1.7854,1.7854,168000000.0
2009-07-01 05:08:00,1.7854,1.7855,1.78525,1.7854,85200000.0
2009-07-01 05:09:00,1.78545,1.7855,1.78545,1.78545,32000000.0
2009-07-01 05:10:00,1.7854,1.7855,1.7854,1.7855,70800000.0
2009-07-01 05:11:00,1.7855,1.7855,1.78535,1.7854,53600000.0
2009-07-01 05:12:00,1.7854,1.78545,1.7854,1.7854,18800000.0
2009-07-01 05:13:00,1.78545,1.7855,1.7854,1.7854,52800000.0
2009-07-01 05:14:00,1.78545,1.78545,1.78525,1.78525,31600000.0
2009-07-01 05:15:00,1.78535,1.78575,1.78535,1.7857,116400000.0
2009-07-01 05:16:00,1.7858,1.7858,1.78555,1.7856,62000000.0
2009-07-01 05:17:00,1.7856,1.7857,1.7855,1.7855,26800000.0
2009-07-01 05:18:00,1.78545,1.7855,1.7854,1.78545,50200000.0
2009-07-01 05:19:00,1.78545,1.78545,1.78545,1.78545,6400000.0
2009-07-01 05:20:00,1.78545,1.78545,1.78545,1.78545,14400000.0
2009-07-01 05:21:00,1.78545,1.78545,1.78545,1.78545,8400000.0
2009-07-01 05:22:00,1.78545,1.78545,1.78545,1.78545,40800000.0
2009-07-01 05:23:00,1.78545,1.78545,1.7854,1.7854,22000000.0
2009-07-01 05:24:00,1.7854,1.7855,1.7854,1.7854,37200000.0
2009-07-01 05:25:00,1.7855,1.7855,1.7854,1.7855,31600000.0
2009-07-01 05:26:00,1.7855,1.7857,1.7855,1.7857,135200000.0
2009-07-01 05:27:00,1.78565,1.78565,1.78555,1.78555,67200000.0
2009-07-01 05:28:00,1.78555,1.7857,1.78555,1.7856,72800000.0
2009-07-01 05:29:00,1.7856,1.7857,1.7854,1.7857,146800000.0
2009-07-01 05:30:00,1.7857,1.78585,1.78565,1.7858,59600000.0
2009-07-01 05:31:00,1.7858,1.7859,1.78575,1.7859,103200000.0
2009-07-01 05:32:00,1.7859,1.786,1.7855,1.7855,169600000.0
2009-07-01 05:33:00,1.7856,1.7857,1.78545,1.7856,91600000.0
2009-07-01 05:34:00,1.7856,1.78585,1.78535,1.78585,227000000.0
2009-07-01 05:35:00,1.7857,1.78625,1.78565,1.78595,144200000.0
2009-07-01 05:36:00,1.7859,1.7863,1.7859,1.7863,141800000.0
2009-07-01 05:37:00,1.7863,1.7866,1.78575,1.7866,169000000.0
2009-07-01 05:38:00,1.7866,1.7866,1.7861,1.7864,273200000.0
2009-07-01 05:39:00,1.7864,1.7865,1.78625,1.7865,196200000.0
2009-07-01 05:40:00,1.7865,1.7865,1.78555,1.78625,197800000.0
2009-07-01 05:41:00,1.78625,1.7865,1.78625,1.78635,49400000.0
2009-07-01 05:42:00,1.7864,1.7864,1.7863,1.78635,20800000.0
2009-07-01 05:43:00,1.78635,1.7867,1.7858,1.7858,127400000.0
2009-07-01 05:44:00,1.78585,1.7863,1.78585,1.78595,129800000.0
2009-07-01 05:45:00,1.786,1.78615,1.786,1.786,62200000.0
2009-07-01 05:46:00,1.78625,1.7863,1.7862,1.78625,47400000.0
2009-07-01 05:47:00,1.78625,1.7863,1.7862,1.78625,42400000.0
2009-07-01 05:48:00,1.78625,1.78625,1.78605,1.78615,50800000.0
2009-07-01 05:49:00,1.7862,1.78625,1.7859,1.7859,122000000.0
2009-07-01 05:50:00,1.7859,1.78605,1.7858,1.786,61600000.0
2009-07-01 05:51:00,1.78585,1.78585,1.78535,1.7858,174000000.0
2009-07-01 05:52:00,1.7858,1.78585,1.7856,1.78565,90000000.0
2009-07-01 05:53:00,1.78535,1.78585,1.78535,1.78565,67600000.0
2009-07-01 05:54:00,1.78565,1.78585,1.78555,1.78575,61600000.0
2009-07-01 05:55:00,1.78575,1.78585,1.7856,1.7858,54600000.0
2009-07-01 05:56:00,1.78575,1.78575,1.7855,1.78555,54000000.0
2009-07-01 05:57:00,1.78555,1.78555,1.7854,1.7855,98400000.0
2009-07-01 05:58:00,1.7855,1.78555,1.78525,1.78525,89400000.0
2009-07-01 05:59:00,1.78525,1.78625,1.78525,1.786,247600000.0
2009-07-01 06:00:00,1.78605,1.78605,1.7858,1.78595,60800000.0
2009-07-01 06:01:00,1.7859,1.78605,1.7857,1.78605,107600000.0
2009-07-01 06:02:00,1.7861,1.7861,1.7859,1.786,103600000.0
2009-07-01 06:03:00,1.786,1.78605,1.786,1.78605,107800000.0
2009-07-01 06:04:00,1.78605,1.78615,1.78585,1.78585,131800000.0
2009-07-01 06:05:00,1.78585,1.78595,1.7858,1.7859,134800000.0
2009-07-01 06:06:00,1.7859,1.7861,1.7859,1.7861,90800000.0
2009-07-01 06:07:00,1.7861,1.7861,1.786,1.78605,33600000.0
2009-07-01 06:08:00,1.786,1.7863,1.786,1.7863,30800000.0
2009-07-01 06:09:00,1.7863,1.78645,1.7863,1.78635,44800000.0
2009-07-01 06:10:00,1.78635,1.78635,1.7862,1.7862,44000000.0
2009-07-01 06:11:00,1.7862,1.7863,1.78605,1.7862,45600000.0
2009-07-01 06:12:00,1.7862,1.78635,1.78605,1.78625,126000000.0
2009-07-01 06:13:00,1.7863,1.787,1.7862,1.787,120200000.0
2009-07-01 06:14:00,1.78685,1.7869,1.78665,1.78665,98000000.0
2009-07-01 06:15:00,1.78665,1.78665,1.78605,1.7864,164400000.0
2009-07-01 06:16:00,1.7864,1.78645,1.7864,1.78645,15200000.0
2009-07-01 06:17:00,1.7864,1.7864,1.78635,1.7864,29600000.0
2009-07-01 06:18:00,1.7864,1.7864,1.786,1.78605,58800000.0
2009-07-01 06:19:00,1.786,1.786,1.786,1.786,3200000.0
2009-07-01 06:20:00,1.78605,1.78625,1.78595,1.78625,14200000.0
2009-07-01 06:21:00,1.78625,1.78625,1.7859,1.78615,119000000.0
2009-07-01 06:22:00,1.78615,1.78615,1.7861,1.7861,9600000.0
2009-07-01 06:23:00,1.7861,1.78655,1.7861,1.7865,44800000.0
2009-07-01 06:24:00,1.7865,1.7865,1.7862,1.78635,96400000.0
2009-07-01 06:25:00,1.78635,1.7865,1.7862,1.7862,128000000.0
2009-07-01 06:26:00,1.7861,1.78625,1.786,1.78605,69600000.0
2009-07-01 06:27:00,1.78605,1.78615,1.7859,1.78615,35200000.0
2009-07-01 06:28:00,1.7858,1.78585,1.7857,1.7857,20800000.0
2009-07-01 06:29:00,1.7858,1.78585,1.7858,1.78585,11200000.0
2009-07-01 06:30:00,1.78585,1.78585,1.78545,1.7856,154600000.0
2009-07-01 06:31:00,1.7855,1.7855,1.7848,1.78515,170400000.0
2009-07-01 06:32:00,1.78505,1.7853,1.78495,1.78515,117600000.0
2009-07-01 06:33:00,1.78525,1.7853,1.7847,1.785,99000000.0
2009-07-01 06:34:00,1.78505,1.78515,1.78485,1.78495,80000000.0
2009-07-01 06:35:00,1.78495,1.78525,1.78485,1.78525,104600000.0
2009-07-01 06:36:00,1.78525,1.7853,1.78505,1.78505,152400000.0
2009-07-01 06:37:00,1.78505,1.7851,1.78505,1.7851,25200000.0
2009-07-01 06:38:00,1.7851,1.7853,1.78505,1.78525,79400000.0
2009-07-01 06:39:00,1.78515,1.78535,1.7851,1.7852,98800000.0
2009-07-01 06:40:00,1.78515,1.7852,1.78505,1.7852,42800000.0
2009-07-01 06:41:00,1.7853,1.7853,1.785,1.7851,61200000.0
2009-07-01 06:42:00,1.7851,1.7854,1.78505,1.7854,54800000.0
2009-07-01 06:43:00,1.78555,1.78555,1.78555,1.78555,5600000.0
2009-07-01 06:44:00,1.7853,1.78535,1.7852,1.78535,32400000.0
2009-07-01 06:45:00,1.78545,1.7855,1.78505,1.7853,161000000.0
2009-07-01 06:46:00,1.78535,1.78535,1.7851,1.7851,60000000.0
2009-07-01 06:47:00,1.78505,1.7851,1.785,1.78505,34400000.0
2009-07-01 06:48:00,1.785,1.78515,1.7844,1.78465,75800000.0
2009-07-01 06:49:00,1.78455,1.78465,1.7844,1.7846,92400000.0
2009-07-01 06:50:00,1.7845,1.7845,1.78405,1.7842,134600000.0
2009-07-01 06:51:00,1.7842,1.7842,1.78405,1.78405,83200000.0
2009-07-01 06:52:00,1.78405,1.78405,1.7839,1.78395,87000000.0
2009-07-01 06:53:00,1.78405,1.7843,1.784,1.78425,53600000.0
2009-07-01 06:54:00,1.78425,1.78435,1.7842,1.7842,61400000.0
2009-07-01 06:55:00,1.7842,1.7842,1.78395,1.78395,48400000.0
2009-07-01 06:56:00,1.78405,1.78415,1.78395,1.78415,44000000.0
2009-07-01 06:57:00,1.7841,1.78425,1.7841,1.7841,48800000.0
2009-07-01 06:58:00,1.78415,1.7844,1.78415,1.7842,66400000.0
2009-07-01 06:59:00,1.78425,1.78435,1.78425,1.7843,26400000.0
2009-07-01 07:00:00,1.7842,1.7842,1.78335,1.78375,133200000.0
2009-07-01 07:01:00,1.78375,1.7842,1.78375,1.78375,181400000.0
2009-07-01 07:02:00,1.78375,1.7838,1.78365,1.7837,111600000.0
2009-07-01 07:03:00,1.78365,1.78375,1.78365,1.78375,22400000.0
2009-07-01 07:04:00,1.7838,1.7841,1.7837,1.784,138200000.0
2009-07-01 07:05:00,1.784,1.78415,1.78395,1.784,88200000.0
2009-07-01 07:06:00,1.78415,1.78415,1.7839,1.78415,190000000.0
2009-07-01 07:07:00,1.78415,1.78415,1.7839,1.7839,88600000.0
2009-07-01 07:08:00,1.78385,1.78395,1.78385,1.78395,21800000.0
2009-07-01 07:09:00,1.7839,1.78395,1.78365,1.78375,108000000.0
2009-07-01 07:10:00,1.78385,1.78405,1.78375,1.78385,64800000.0
2009-07-01 07:11:00,1.78385,1.78385,1.7835,1.7836,112800000.0
2009-07-01 07:12:00,1.78365,1.784,1.7835,1.78385,196200000.0
2009-07-01 07:13:00,1.78385,1.78405,1.78345,1.7836,120200000.0
2009-07-01 07:14:00,1.7836,1.7837,1.7835,1.7837,56800000.0
2009-07-01 07:15:00,1.7837,1.7837,1.7831,1.7834,158200000.0
2009-07-01 07:16:00,1.7834,1.7835,1.7832,1.78325,80800000.0
2009-07-01 07:17:00,1.78325,1.78325,1.78225,1.7823,260400000.0
2009-07-01 07:18:00,1.7823,1.78265,1.782,1.78225,266800000.0
2009-07-01 07:19:00,1.78225,1.7823,1.78185,1.782,155400000.0
2009-07-01 07:20:00,1.782,1.78235,1.782,1.7821,182800000.0
2009-07-01 07:21:00,1.7821,1.78215,1.78195,1.782,122200000.0
2009-07-01 07:22:00,1.78205,1.78215,1.78185,1.7819,174000000.0
2009-07-01 07:23:00,1.78195,1.78215,1.7819,1.78215,122600000.0
2009-07-01 07:24:00,1.7821,1.78225,1.78195,1.78205,232800000.0
2009-07-01 07:25:00,1.78205,1.78205,1.78125,1.7814,316200000.0
2009-07-01 07:26:00,1.78165,1.78225,1.7816,1.782,269000000.0
2009-07-01 07:27:00,1.78195,1.78195,1.7812,1.7814,341400000.0
2009-07-01 07:28:00,1.7813,1.7817,1.78115,1.78145,407600000.0
2009-07-01 07:29:00,1.78145,1.78145,1.78055,1.78065,321000000.0
2009-07-01 07:30:00,1.7807,1.7813,1.7807,1.7809,265600000.0
2009-07-01 07:31:00,1.7809,1.78135,1.7809,1.7811,327600000.0
2009-07-01 07:32:00,1.78115,1.78135,1.7808,1.78105,258400000.0
2009-07-01 07:33:00,1.78105,1.7815,1.78055,1.7811,305400000.0
2009-07-01 07:34:00,1.78115,1.7812,1.78065,1.78085,253000000.0
2009-07-01 07:35:00,1.7809,1.78105,1.7808,1.78085,157200000.0
2009-07-01 07:36:00,1.7808,1.78095,1.78055,1.78085,156200000.0
2009-07-01 07:37:00,1.78085,1.78105,1.7806,1.781,338400000.0
2009-07-01 07:38:00,1.781,1.7811,1.78075,1.7809,217800000.0
2009-07-01 07:39:00,1.7809,1.78125,1.7809,1.7812,135800000.0
2009-07-01 07:40:00,1.78105,1.7812,1.781,1.7812,66800000.0
2009-07-01 07:41:00,1.78115,1.78165,1.78105,1.7816,160400000.0
2009-07-01 07:42:00,1.7816,1.78165,1.7808,1.7808,244000000.0
2009-07-01 07:43:00,1.7808,1.7813,1.78075,1.7813,395200000.0
2009-07-01 07:44:00,1.7812,1.78185,1.7812,1.78145,309600000.0
2009-07-01 07:45:00,1.78145,1.78165,1.78115,1.7812,186800000.0
2009-07-01 07:46:00,1.7812,1.78145,1.78095,1.7813,228800000.0
2009-07-01 07:47:00,1.7813,1.78155,1.7813,1.7815,244800000.0
2009-07-01 07:48:00,1.7814,1.78145,1.78065,1.7812,224800000.0
2009-07-01 07:49:00,1.7812,1.78145,1.78085,1.7811,236200000.0
2009-07-01 07:50:00,1.7811,1.7811,1.78085,1.78095,178200000.0
2009-07-01 07:51:00,1.78085,1.78105,1.78065,1.78075,263400000.0
2009-07-01 07:52:00,1.7807,1.7808,1.7805,1.78065,164600000.0
2009-07-01 07:53:00,1.78065,1.78075,1.7798,1.78025,314400000.0
2009-07-01 07:54:00,1.7802,1.78035,1.7797,1.78035,200600000.0
2009-07-01 07:55:00,1.78035,1.7807,1.78035,1.78045,229600000.0
2009-07-01 07:56:00,1.78045,1.78055,1.78035,1.78045,132400000.0
2009-07-01 07:57:00,1.7805,1.7809,1.7803,1.7808,359200000.0
2009-07-01 07:58:00,1.7808,1.78105,1.78045,1.78085,210000000.0
2009-07-01 07:59:00,1.7809,1.78095,1.78035,1.7808,208400000.0
2009-07-01 08:00:00,1.78085,1.78145,1.7807,1.7808,252600000.0
2009-07-01 08:01:00,1.78075,1.7811,1.7804,1.7811,211600000.0
2009-07-01 08:02:00,1.7811,1.7817,1.7808,1.7816,211800000.0
2009-07-01 08:03:00,1.7818,1.7819,1.7812,1.7812,46400000.0
2009-07-01 08:04:00,1.78105,1.7817,1.781,1.7816,255800000.0
2009-07-01 08:05:00,1.7816,1.7816,1.78075,1.78125,217400000.0
2009-07-01 08:06:00,1.78125,1.78155,1.78105,1.78155,140800000.0
2009-07-01 08:07:00,1.78155,1.7817,1.78145,1.7815,106400000.0
2009-07-01 08:08:00,1.7815,1.78195,1.7813,1.78195,187200000.0
2009-07-01 08:09:00,1.7819,1.78265,1.7819,1.7824,275800000.0
2009-07-01 08:10:00,1.7824,1.78265,1.78165,1.78265,346600000.0
2009-07-01 08:11:00,1.7826,1.78265,1.78205,1.7821,77600000.0
2009-07-01 08:12:00,1.78195,1.78215,1.78175,1.7819,276600000.0
2009-07-01 08:13:00,1.7819,1.7821,1.7809,1.7814,202400000.0
2009-07-01 08:14:00,1.7814,1.7822,1.7813,1.78215,145800000.0
2009-07-01 08:15:00,1.7821,1.7822,1.78175,1.782,226800000.0
2009-07-01 08:16:00,1.78195,1.78205,1.78165,1.7818,144000000.0
2009-07-01 08:17:00,1.7818,1.7821,1.78135,1.78135,196600000.0
2009-07-01 08:18:00,1.7814,1.7817,1.7808,1.7811,136400000.0
2009-07-01 08:19:00,1.78115,1.7812,1.7811,1.78115,17200000.0
2009-07-01 08:20:00,1.7811,1.7815,1.7811,1.78145,62200000.0
2009-07-01 08:21:00,1.78145,1.7818,1.7814,1.7816,127600000.0
2009-07-01 08:22:00,1.78165,1.7819,1.78135,1.78175,166400000.0
2009-07-01 08:23:00,1.78185,1.78225,1.78185,1.78225,144400000.0
2009-07-01 08:24:00,1.78225,1.7824,1.78225,1.7824,26200000.0
2009-07-01 08:25:00,1.7824,1.78315,1.7823,1.78275,247000000.0
2009-07-01 08:26:00,1.78275,1.78275,1.7822,1.7822,157200000.0
2009-07-01 08:27:00,1.7822,1.78235,1.78215,1.78215,71600000.0
2009-07-01 08:28:00,1.78215,1.78215,1.78155,1.78195,146000000.0
2009-07-01 08:29:00,1.78195,1.7822,1.78175,1.7822,156400000.0
2009-07-01 08:30:00,1.7822,1.7829,1.7821,1.7829,289600000.0
2009-07-01 08:31:00,1.78275,1.7829,1.78255,1.7826,119600000.0
2009-07-01 08:32:00,1.7826,1.783,1.7825,1.783,143200000.0
2009-07-01 08:33:00,1.78295,1.78345,1.7828,1.783,314200000.0
2009-07-01 08:34:00,1.78295,1.7831,1.7828,1.7828,206200000.0
2009-07-01 08:35:00,1.7828,1.7828,1.78235,1.7824,233800000.0
2009-07-01 08:36:00,1.7824,1.78265,1.78215,1.7822,124600000.0
2009-07-01 08:37:00,1.7822,1.7823,1.78195,1.78225,283400001.0
2009-07-01 08:38:00,1.78225,1.7824,1.7821,1.78225,300000000.0
2009-07-01 08:39:00,1.7823,1.7826,1.78225,1.7826,372000000.0
2009-07-01 08:40:00,1.7826,1.7829,1.78245,1.78265,131600000.0
2009-07-01 08:41:00,1.78255,1.7829,1.7825,1.7829,176800000.0
2009-07-01 08:42:00,1.7829,1.78305,1.78285,1.7829,131800000.0
2009-07-01 08:43:00,1.7828,1.7832,1.7827,1.783,292600000.0
2009-07-01 08:44:00,1.7829,1.7836,1.7829,1.78345,367000000.0
2009-07-01 08:45:00,1.78345,1.78365,1.7831,1.78345,161600000.0
2009-07-01 08:46:00,1.7833,1.7834,1.7831,1.78315,208600000.0
2009-07-01 08:47:00,1.78305,1.78315,1.78255,1.7828,334600000.0
2009-07-01 08:48:00,1.7828,1.7831,1.78265,1.7831,173800000.0
2009-07-01 08:49:00,1.78305,1.78335,1.78295,1.78305,272800000.0
2009-07-01 08:50:00,1.78325,1.78345,1.78315,1.78325,252800000.0
2009-07-01 08:51:00,1.783,1.7832,1.7828,1.78285,185800000.0
2009-07-01 08:52:00,1.78275,1.7834,1.7827,1.7829,355000000.0
2009-07-01 08:53:00,1.78295,1.78315,1.7824,1.7825,566600000.0
2009-07-01 08:54:00,1.7826,1.78305,1.7826,1.783,399200000.0
2009-07-01 08:55:00,1.783,1.78305,1.7813,1.7816,279810000.0
2009-07-01 08:56:00,1.7816,1.7822,1.7816,1.7819,292000000.0
2009-07-01 08:57:00,1.78205,1.7825,1.7817,1.7818,513800000.0
2009-07-01 08:58:00,1.78185,1.78215,1.781,1.7815,360600000.0
2009-07-01 08:59:00,1.7816,1.78185,1.7812,1.78135,467800000.0
2009-07-01 09:00:00,1.78125,1.7822,1.78125,1.7817,406200000.0
2009-07-01 09:01:00,1.7818,1.7818,1.7812,1.78135,416600000.0
2009-07-01 09:02:00,1.78135,1.78145,1.7809,1.7811,289800000.0
2009-07-01 09:03:00,1.78115,1.7812,1.7803,1.78045,460400000.0
2009-07-01 09:04:00,1.7805,1.78085,1.77975,1.78035,403400000.0
2009-07-01 09:05:00,1.78035,1.7808,1.7803,1.7808,385400000.0
2009-07-01 09:06:00,1.7808,1.78115,1.7803,1.781,394400000.0
2009-07-01 09:07:00,1.781,1.7812,1.78075,1.7809,297800000.0
2009-07-01 09:08:00,1.781,1.781,1.78005,1.78015,266000000.0
2009-07-01 09:09:00,1.78005,1.78005,1.77945,1.7796,387600000.0
2009-07-01 09:10:00,1.77955,1.7801,1.77945,1.7801,440800000.0
2009-07-01 09:11:00,1.7802,1.78035,1.7797,1.77985,395200000.0
2009-07-01 09:12:00,1.7799,1.7802,1.7796,1.7797,383400000.0
2009-07-01 09:13:00,1.77975,1.7804,1.77955,1.7799,389200000.0
2009-07-01 09:14:00,1.7799,1.78015,1.77985,1.77995,370000000.0
2009-07-01 09:15:00,1.77995,1.7808,1.77985,1.7808,393400000.0
2009-07-01 09:16:00,1.78085,1.781,1.78035,1.7809,378000000.0
2009-07-01 09:17:00,1.78085,1.78115,1.78045,1.78065,263400000.0
2009-07-01 09:18:00,1.7807,1.78115,1.7806,1.78085,345000000.0
2009-07-01 09:19:00,1.78085,1.7812,1.7807,1.7812,306400000.0
2009-07-01 09:20:00,1.78125,1.7813,1.7809,1.78115,309800000.0
2009-07-01 09:21:00,1.78115,1.78125,1.78035,1.7805,411600000.0
2009-07-01 09:22:00,1.78055,1.78095,1.78035,1.78075,243600000.0
2009-07-01 09:23:00,1.78075,1.78105,1.7806,1.78075,302000000.0
2009-07-01 09:24:00,1.78075,1.7809,1.7803,1.7803,306000000.0
2009-07-01 09:25:00,1.7802,1.7804,1.77995,1.78,469400000.0
2009-07-01 09:26:00,1.78,1.78085,1.77945,1.78045,494600000.0
2009-07-01 09:27:00,1.78045,1.7816,1.78045,1.78085,505600000.0
2009-07-01 09:28:00,1.78085,1.78145,1.78075,1.78125,259400000.0
2009-07-01 09:29:00,1.78125,1.78125,1.78015,1.7805,499000000.0
2009-07-01 09:30:00,1.7805,1.78085,1.78035,1.78075,396000000.0
2009-07-01 09:31:00,1.78065,1.7812,1.7804,1.78085,500000000.0
2009-07-01 09:32:00,1.78105,1.78135,1.7808,1.7809,492800000.0
2009-07-01 09:33:00,1.78085,1.78105,1.78055,1.7809,409600000.0
2009-07-01 09:34:00,1.78085,1.78095,1.78,1.78095,367000000.0
2009-07-01 09:35:00,1.78095,1.78165,1.78095,1.78105,394200000.0
2009-07-01 09:36:00,1.7811,1.78155,1.7808,1.78085,418800000.0
2009-07-01 09:37:00,1.78085,1.78165,1.78085,1.78165,355800000.0
2009-07-01 09:38:00,1.78165,1.78195,1.7815,1.78155,381400000.0
2009-07-01 09:39:00,1.7816,1.7816,1.7813,1.7815,187200000.0
2009-07-01 09:40:00,1.78145,1.78185,1.7813,1.78155,269000000.0
2009-07-01 09:41:00,1.78155,1.7816,1.7812,1.7815,501800000.0
2009-07-01 09:42:00,1.7815,1.78315,1.7814,1.7825,366000000.0
2009-07-01 09:43:00,1.78255,1.7832,1.7822,1.78315,358400000.0
2009-07-01 09:44:00,1.78315,1.78335,1.7829,1.7832,357600000.0
2009-07-01 09:45:00,1.7832,1.7836,1.7831,1.78345,331200000.0
2009-07-01 09:46:00,1.78335,1.7838,1.78325,1.7837,409200000.0
2009-07-01 09:47:00,1.7837,1.7837,1.7832,1.78325,328400000.0
2009-07-01 09:48:00,1.78325,1.78325,1.78255,1.78255,372000000.0
2009-07-01 09:49:00,1.7827,1.7829,1.78235,1.7824,434400000.0
2009-07-01 09:50:00,1.7824,1.78255,1.78205,1.78245,333400000.0
2009-07-01 09:51:00,1.78245,1.78245,1.7818,1.7819,243600000.0
2009-07-01 09:52:00,1.7819,1.7822,1.7818,1.7818,542400000.0
2009-07-01 09:53:00,1.7818,1.7818,1.78065,1.78125,567200000.0
2009-07-01 09:54:00,1.78125,1.782,1.78125,1.78175,673800000.0
2009-07-01 09:55:00,1.7817,1.78195,1.781,1.7814,450000000.0
2009-07-01 09:56:00,1.7814,1.7815,1.78085,1.7814,397800000.0
2009-07-01 09:57:00,1.7814,1.7817,1.78115,1.7816,337400000.0
2009-07-01 09:58:00,1.78155,1.7816,1.7808,1.7811,237000000.0
2009-07-01 09:59:00,1.781,1.78135,1.7809,1.7813,322600000.0
2009-07-01 10:00:00,1.7813,1.78135,1.7804,1.78045,413400000.0
2009-07-01 10:01:00,1.7805,1.781,1.7804,1.78095,453000000.0
2009-07-01 10:02:00,1.781,1.7816,1.78095,1.7812,392800000.0
2009-07-01 10:03:00,1.7811,1.78185,1.78095,1.7818,387800000.0
2009-07-01 10:04:00,1.7818,1.7819,1.78145,1.7816,240200000.0
2009-07-01 10:05:00,1.78165,1.78175,1.7808,1.7815,358200000.0
2009-07-01 10:06:00,1.7815,1.78185,1.7809,1.78175,353200000.0
2009-07-01 10:07:00,1.7818,1.782,1.7817,1.7819,190000000.0
2009-07-01 10:08:00,1.7818,1.78205,1.78175,1.7818,247200000.0
2009-07-01 10:09:00,1.78185,1.7821,1.7816,1.78195,413400000.0
2009-07-01 10:10:00,1.78195,1.78225,1.7818,1.78195,348000000.0
2009-07-01 10:11:00,1.78205,1.78225,1.782,1.782,243800000.0
2009-07-01 10:12:00,1.78205,1.7824,1.78195,1.78235,126800000.0
2009-07-01 10:13:00,1.7824,1.78265,1.7824,1.7824,212200000.0
2009-07-01 10:14:00,1.7825,1.7826,1.78215,1.7823,151600000.0
2009-07-01 10:15:00,1.7823,1.78275,1.7823,1.78245,278200000.0
2009-07-01 10:16:00,1.7824,1.78255,1.7819,1.782,383800000.0
2009-07-01 10:17:00,1.7821,1.7823,1.78135,1.78135,343000000.0
2009-07-01 10:18:00,1.7814,1.78165,1.78075,1.7815,425600000.0
2009-07-01 10:19:00,1.7815,1.7815,1.7808,1.781,438400000.0
2009-07-01 10:20:00,1.781,1.7812,1.7798,1.77985,525400000.0
2009-07-01 10:21:00,1.77985,1.77995,1.77965,1.7798,376800000.0
2009-07-01 10:22:00,1.77975,1.7804,1.7795,1.78025,289600000.0
2009-07-01 10:23:00,1.78025,1.78025,1.77915,1.77915,312000000.0
2009-07-01 10:24:00,1.7792,1.77965,1.7792,1.77955,166800000.0
2009-07-01 10:25:00,1.7796,1.77975,1.77945,1.77965,224000000.0
2009-07-01 10:26:00,1.7795,1.7798,1.7787,1.7788,294400000.0
2009-07-01 10:27:00,1.77875,1.77915,1.7784,1.77905,291200000.0
2009-07-01 10:28:00,1.77905,1.7796,1.7779,1.7783,394200000.0
2009-07-01 10:29:00,1.7783,1.7789,1.778,1.77855,373800000.0
2009-07-01 10:30:00,1.7786,1.77865,1.7775,1.7775,296200000.0
2009-07-01 10:31:00,1.77765,1.77785,1.77715,1.77735,406800000.0
2009-07-01 10:32:00,1.7773,1.7775,1.7769,1.7774,387200000.0
2009-07-01 10:33:00,1.77765,1.7782,1.7773,1.7778,335200000.0
2009-07-01 10:34:00,1.7778,1.7782,1.77775,1.77805,341800000.0
2009-07-01 10:35:00,1.7785,1.77875,1.77835,1.77865,344000000.0
2009-07-01 10:36:00,1.77885,1.77945,1.77885,1.77925,403800000.0
2009-07-01 10:37:00,1.7793,1.77955,1.779,1.77915,432000000.0
2009-07-01 10:38:00,1.77915,1.77965,1.7788,1.77935,509800000.0
2009-07-01 10:39:00,1.77935,1.7798,1.7793,1.77975,358400000.0
2009-07-01 10:40:00,1.77965,1.77975,1.77885,1.7789,405600000.0
2009-07-01 10:41:00,1.77885,1.7795,1.77885,1.77915,195200000.0
2009-07-01 10:42:00,1.7791,1.77925,1.77875,1.7789,349000000.0
2009-07-01 10:43:00,1.77905,1.77925,1.77875,1.77925,255600000.0
2009-07-01 10:44:00,1.77925,1.77925,1.77905,1.77915,84400000.0
2009-07-01 10:45:00,1.77915,1.77945,1.77915,1.77935,138200000.0
2009-07-01 10:46:00,1.77935,1.7794,1.7792,1.7794,210800000.0
2009-07-01 10:47:00,1.7794,1.77955,1.7792,1.77935,298400000.0
2009-07-01 10:48:00,1.77935,1.7798,1.7793,1.7797,234000000.0
2009-07-01 10:49:00,1.7798,1.78005,1.7796,1.77975,178800000.0
2009-07-01 10:50:00,1.77975,1.7798,1.77945,1.77945,277400000.0
2009-07-01 10:51:00,1.77945,1.77965,1.77935,1.7795,319400000.0
2009-07-01 10:52:00,1.77955,1.77995,1.77945,1.77985,289200000.0
2009-07-01 10:53:00,1.77985,1.78015,1.77985,1.7801,381400000.0
2009-07-01 10:54:00,1.7802,1.78035,1.7796,1.77975,244800000.0
2009-07-01 10:55:00,1.7798,1.77995,1.7797,1.77985,98400000.0
2009-07-01 10:56:00,1.7798,1.7798,1.77925,1.77925,265000000.0
2009-07-01 10:57:00,1.77935,1.77975,1.7793,1.7795,348600000.0
2009-07-01 10:58:00,1.7795,1.7807,1.7795,1.78005,369600000.0
2009-07-01 10:59:00,1.78005,1.7803,1.77925,1.7803,487000000.0
2009-07-01 11:00:00,1.78025,1.78055,1.77965,1.78045,302200000.0
2009-07-01 11:01:00,1.7803,1.78045,1.77985,1.78035,356600000.0
2009-07-01 11:02:00,1.78035,1.78065,1.78025,1.7806,275000000.0
2009-07-01 11:03:00,1.7801,1.7805,1.7801,1.7802,199800000.0
2009-07-01 11:04:00,1.7802,1.7804,1.77985,1.77985,179400000.0
2009-07-01 11:05:00,1.77985,1.77995,1.7795,1.77965,443800000.0
2009-07-01 11:06:00,1.7797,1.77985,1.7796,1.7797,400200000.0
2009-07-01 11:07:00,1.7797,1.77975,1.77945,1.77955,300400000.0
2009-07-01 11:08:00,1.7796,1.7797,1.7794,1.7795,347000000.0
2009-07-01 11:09:00,1.77955,1.7797,1.77925,1.7795,300000000.0
2009-07-01 11:10:00,1.77945,1.7799,1.7794,1.77985,142600000.0
2009-07-01 11:11:00,1.77975,1.77995,1.77945,1.7797,274400000.0
2009-07-01 11:12:00,1.7797,1.78,1.7797,1.7799,236600000.0
2009-07-01 11:13:00,1.7799,1.7799,1.7795,1.7795,219800000.0
2009-07-01 11:14:00,1.7796,1.77985,1.7795,1.7795,220200000.0
2009-07-01 11:15:00,1.7795,1.77975,1.77945,1.7795,146000000.0
2009-07-01 11:16:00,1.7795,1.77965,1.77945,1.77955,145200000.0
2009-07-01 11:17:00,1.7795,1.7799,1.7794,1.77985,171800000.0
2009-07-01 11:18:00,1.78005,1.7806,1.77975,1.77995,367200000.0
2009-07-01 11:19:00,1.77995,1.7808,1.77975,1.78075,317200000.0
2009-07-01 11:20:00,1.78065,1.78105,1.78065,1.7809,183000000.0
2009-07-01 11:21:00,1.781,1.7811,1.78055,1.78065,251600000.0
2009-07-01 11:22:00,1.7808,1.78095,1.78025,1.78035,178400000.0
2009-07-01 11:23:00,1.7803,1.7803,1.7799,1.78005,237400000.0
2009-07-01 11:24:00,1.7801,1.7807,1.78,1.78055,183800000.0
2009-07-01 11:25:00,1.78055,1.78055,1.7801,1.7803,261400000.0
2009-07-01 11:26:00,1.7803,1.7809,1.7802,1.78075,345400000.0
2009-07-01 11:27:00,1.78075,1.78165,1.7806,1.78135,484600000.0
2009-07-01 11:28:00,1.7814,1.78145,1.7809,1.7809,366400000.0
2009-07-01 11:29:00,1.7809,1.781,1.7805,1.78055,317800000.0
2009-07-01 11:30:00,1.78055,1.78075,1.77995,1.78,310000000.0
2009-07-01 11:31:00,1.77995,1.78015,1.7796,1.77995,510600000.0
2009-07-01 11:32:00,1.78,1.7802,1.77985,1.78,319600000.0
2009-07-01 11:33:00,1.78,1.7801,1.77965,1.7799,157000000.0
2009-07-01 11:34:00,1.77995,1.7815,1.77985,1.78115,438000000.0
2009-07-01 11:35:00,1.7812,1.78155,1.78115,1.78145,524800000.0
2009-07-01 11:36:00,1.78145,1.78165,1.7814,1.78165,135400000.0
2009-07-01 11:37:00,1.7817,1.7819,1.78155,1.78185,290400000.0
2009-07-01 11:38:00,1.78185,1.782,1.78165,1.78165,375600000.0
2009-07-01 11:39:00,1.7817,1.7824,1.78165,1.78225,284000000.0
2009-07-01 11:40:00,1.78225,1.7823,1.78155,1.78205,358200000.0
2009-07-01 11:41:00,1.78215,1.78235,1.78205,1.7821,236800000.0
2009-07-01 11:42:00,1.7821,1.78235,1.78205,1.78215,244200000.0
2009-07-01 11:43:00,1.78205,1.78235,1.782,1.782,241000000.0
2009-07-01 11:44:00,1.7821,1.7822,1.7816,1.78195,386200000.0
2009-07-01 11:45:00,1.78195,1.78205,1.7817,1.78195,232800000.0
2009-07-01 11:46:00,1.7819,1.78195,1.7814,1.7817,273600000.0
2009-07-01 11:47:00,1.7817,1.7817,1.7811,1.78135,263600001.0
2009-07-01 11:48:00,1.78135,1.7817,1.7812,1.78135,308600000.0
2009-07-01 11:49:00,1.7812,1.7813,1.7811,1.7813,148800000.0
2009-07-01 11:50:00,1.7814,1.7817,1.78135,1.78155,243200000.0
2009-07-01 11:51:00,1.78155,1.78195,1.7814,1.78145,181600000.0
2009-07-01 11:52:00,1.78145,1.78175,1.78125,1.7813,272000000.0
2009-07-01 11:53:00,1.78125,1.78145,1.78105,1.7812,303600000.0
2009-07-01 11:54:00,1.7812,1.78145,1.7811,1.7812,306400000.0
2009-07-01 11:55:00,1.78105,1.7813,1.78085,1.78125,315400000.0
2009-07-01 11:56:00,1.78125,1.78155,1.781,1.7815,340800000.0
2009-07-01 11:57:00,1.7815,1.78155,1.78105,1.7812,272200000.0
2009-07-01 11:58:00,1.78115,1.7815,1.78085,1.78085,372000000.0
2009-07-01 11:59:00,1.78095,1.7812,1.7807,1.78105,255800000.0
2009-07-01 12:00:00,1.78105,1.7811,1.7807,1.78075,379400000.0
2009-07-01 12:01:00,1.78075,1.78095,1.78065,1.7808,330000000.0
2009-07-01 12:02:00,1.7809,1.7812,1.78075,1.7811,322800000.0
2009-07-01 12:03:00,1.7811,1.78115,1.78095,1.78105,464800000.0
2009-07-01 12:04:00,1.7811,1.78155,1.78095,1.78125,470600000.0
2009-07-01 12:05:00,1.78125,1.7814,1.78055,1.78065,301800001.0
2009-07-01 12:06:00,1.7806,1.78075,1.7804,1.78055,246000000.0
2009-07-01 12:07:00,1.78045,1.78085,1.78035,1.78035,374400000.0
2009-07-01 12:08:00,1.78045,1.7807,1.78035,1.78055,161800000.0
2009-07-01 12:09:00,1.78055,1.78085,1.7805,1.78055,135000000.0
2009-07-01 12:10:00,1.7806,1.7809,1.7806,1.78075,125600000.0
2009-07-01 12:11:00,1.78065,1.781,1.7806,1.781,244400000.0
2009-07-01 12:12:00,1.78095,1.7814,1.78045,1.7811,369400000.0
2009-07-01 12:13:00,1.781,1.7816,1.781,1.7816,280000000.0
2009-07-01 12:14:00,1.7816,1.78165,1.7814,1.78165,198600000.0
2009-07-01 12:15:00,1.78165,1.78215,1.7816,1.78195,138400000.0
2009-07-01 12:16:00,1.7819,1.7821,1.78185,1.782,269600000.0
2009-07-01 12:17:00,1.782,1.7822,1.78195,1.7821,362400000.0
2009-07-01 12:18:00,1.7821,1.78255,1.78205,1.78245,265200000.0
2009-07-01 12:19:00,1.78245,1.7826,1.782,1.7821,339600000.0
2009-07-01 12:20:00,1.7821,1.7824,1.78195,1.78195,197000000.0
2009-07-01 12:21:00,1.782,1.7822,1.78175,1.78185,205400000.0
2009-07-01 12:22:00,1.7819,1.78205,1.78165,1.7818,306800000.0
2009-07-01 12:23:00,1.78175,1.78205,1.78165,1.7817,187600000.0
2009-07-01 12:24:00,1.78175,1.78195,1.78155,1.78175,287400000.0
2009-07-01 12:25:00,1.78165,1.7818,1.78155,1.78175,292000000.0
2009-07-01 12:26:00,1.78175,1.78195,1.7816,1.7818,365600000.0
2009-07-01 12:27:00,1.78165,1.782,1.7815,1.78155,183400000.0
2009-07-01 12:28:00,1.78155,1.78195,1.78155,1.7817,324400000.0
2009-07-01 12:29:00,1.7818,1.78185,1.78165,1.78185,321000000.0
2009-07-01 12:30:00,1.7818,1.7819,1.78155,1.78175,182200000.0
2009-07-01 12:31:00,1.78175,1.782,1.78145,1.78185,135400000.0
2009-07-01 12:32:00,1.78185,1.7822,1.7816,1.78175,417000000.0
2009-07-01 12:33:00,1.78165,1.78185,1.78145,1.7817,206000000.0
2009-07-01 12:34:00,1.7817,1.78215,1.78155,1.7821,501000000.0
2009-07-01 12:35:00,1.7821,1.7823,1.78185,1.78215,537600000.0
2009-07-01 12:36:00,1.78215,1.78235,1.78205,1.78215,264200000.0
2009-07-01 12:37:00,1.78225,1.7827,1.78215,1.78235,369800000.0
2009-07-01 12:38:00,1.78225,1.78265,1.7821,1.7826,204400000.0
2009-07-01 12:39:00,1.78255,1.78275,1.78235,1.78235,181400000.0
2009-07-01 12:40:00,1.78245,1.78285,1.7821,1.78225,434200000.0
2009-07-01 12:41:00,1.78225,1.7824,1.78205,1.7823,481800000.0
2009-07-01 12:42:00,1.7825,1.78275,1.782,1.7825,362800000.0
2009-07-01 12:43:00,1.7825,1.78265,1.7822,1.78255,412400000.0
2009-07-01 12:44:00,1.78255,1.7827,1.7823,1.78245,319800000.0
2009-07-01 12:45:00,1.78245,1.78255,1.7817,1.7818,402800000.0
2009-07-01 12:46:00,1.7817,1.7819,1.7816,1.7818,107800000.0
2009-07-01 12:47:00,1.78185,1.78225,1.7818,1.78215,141400000.0
2009-07-01 12:48:00,1.7822,1.78225,1.78195,1.78195,104800000.0
2009-07-01 12:49:00,1.78195,1.78215,1.7819,1.78205,68000000.0
2009-07-01 12:50:00,1.782,1.7821,1.78195,1.782,91000000.0
2009-07-01 12:51:00,1.78205,1.7823,1.78185,1.78185,343600000.0
2009-07-01 12:52:00,1.7819,1.78205,1.7818,1.7819,303200000.0
2009-07-01 12:53:00,1.7818,1.7819,1.78165,1.7817,133800000.0
2009-07-01 12:54:00,1.7817,1.7819,1.7816,1.78165,235600000.0
2009-07-01 12:55:00,1.7817,1.7819,1.7816,1.7818,174400000.0
2009-07-01 12:56:00,1.7818,1.7823,1.7818,1.7823,177200000.0
2009-07-01 12:57:00,1.78225,1.7825,1.78215,1.78245,254200000.0
2009-07-01 12:58:00,1.78245,1.7828,1.7824,1.7825,247400000.0
2009-07-01 12:59:00,1.7825,1.78255,1.782,1.782,217000000.0
2009-07-01 13:00:00,1.78185,1.7822,1.7816,1.782,490200000.0
2009-07-01 13:01:00,1.7821,1.78255,1.7819,1.7824,337000000.0
2009-07-01 13:02:00,1.7824,1.78265,1.78225,1.78265,249800000.0
2009-07-01 13:03:00,1.78245,1.7825,1.78225,1.78245,273600000.0
2009-07-01 13:04:00,1.78235,1.7825,1.7823,1.7824,177000000.0
2009-07-01 13:05:00,1.7824,1.7824,1.7822,1.7822,330400000.0
2009-07-01 13:06:00,1.7822,1.78245,1.78205,1.7822,461400000.0
2009-07-01 13:07:00,1.7823,1.78295,1.7823,1.7825,363800000.0
2009-07-01 13:08:00,1.7825,1.78255,1.78215,1.7823,301400000.0
2009-07-01 13:09:00,1.78225,1.78225,1.78185,1.7822,583600000.0
2009-07-01 13:10:00,1.7822,1.7822,1.78165,1.78205,500000000.0
2009-07-01 13:11:00,1.782,1.7822,1.7818,1.78205,299400000.0
2009-07-01 13:12:00,1.78195,1.78205,1.78115,1.78155,426200000.0
2009-07-01 13:13:00,1.7815,1.78175,1.7812,1.7817,392000000.0
2009-07-01 13:14:00,1.7816,1.7819,1.78155,1.7818,207000000.0
2009-07-01 13:15:00,1.78175,1.78185,1.7815,1.7818,467200000.0
2009-07-01 13:16:00,1.7817,1.7818,1.7815,1.7816,162800000.0
2009-07-01 13:17:00,1.7815,1.7817,1.78145,1.7815,118800000.0
2009-07-01 13:18:00,1.78155,1.7822,1.7814,1.7821,261000000.0
2009-07-01 13:19:00,1.78215,1.7822,1.78165,1.7822,353600000.0
2009-07-01 13:20:00,1.7821,1.78225,1.78175,1.7821,289600000.0
2009-07-01 13:21:00,1.7822,1.7822,1.78175,1.78185,217800000.0
2009-07-01 13:22:00,1.78185,1.7821,1.7817,1.7821,188000000.0
2009-07-01 13:23:00,1.782,1.78245,1.7818,1.7822,283200000.0
2009-07-01 13:24:00,1.7822,1.78245,1.7821,1.78245,257800000.0
2009-07-01 13:25:00,1.7824,1.7827,1.78215,1.7824,295400000.0
2009-07-01 13:26:00,1.78245,1.7828,1.78215,1.7827,320400000.0
2009-07-01 13:27:00,1.78275,1.78275,1.78255,1.7826,201800000.0
2009-07-01 13:28:00,1.7826,1.7827,1.7824,1.78265,394600000.0
2009-07-01 13:29:00,1.7827,1.7828,1.78245,1.7826,199400000.0
2009-07-01 13:30:00,1.78255,1.78265,1.7823,1.78235,394200000.0
2009-07-01 13:31:00,1.7824,1.7825,1.78225,1.7823,319200000.0
2009-07-01 13:32:00,1.7823,1.7825,1.7823,1.78235,214200000.0
2009-07-01 13:33:00,1.78225,1.7825,1.78225,1.78245,237000000.0
2009-07-01 13:34:00,1.78245,1.7825,1.7822,1.7825,138800000.0
2009-07-01 13:35:00,1.7825,1.7826,1.78225,1.7825,188000000.0
2009-07-01 13:36:00,1.7825,1.7827,1.7823,1.78245,180600000.0
2009-07-01 13:37:00,1.7825,1.78265,1.78235,1.78255,202000000.0
2009-07-01 13:38:00,1.78255,1.78285,1.7823,1.78235,292200000.0
2009-07-01 13:39:00,1.7823,1.78265,1.78205,1.7821,345400000.0
2009-07-01 13:40:00,1.78205,1.78245,1.7819,1.78235,437000000.0
2009-07-01 13:41:00,1.78245,1.78275,1.78235,1.7826,196000000.0
2009-07-01 13:42:00,1.78275,1.78275,1.7823,1.7823,340800000.0
2009-07-01 13:43:00,1.7823,1.7825,1.78205,1.78225,227800000.0
2009-07-01 13:44:00,1.78225,1.78245,1.78215,1.7824,198600000.0
2009-07-01 13:45:00,1.78245,1.78245,1.78185,1.782,244000000.0
2009-07-01 13:46:00,1.782,1.7824,1.78185,1.78225,615600000.0
2009-07-01 13:47:00,1.78215,1.78245,1.78215,1.7824,172800000.0
2009-07-01 13:48:00,1.7824,1.78245,1.78215,1.78215,363600000.0
2009-07-01 13:49:00,1.7822,1.7824,1.7821,1.7822,270400000.0
2009-07-01 13:50:00,1.78215,1.7824,1.782,1.78235,320000000.0
2009-07-01 13:51:00,1.78235,1.7826,1.78225,1.78255,185400000.0
2009-07-01 13:52:00,1.78245,1.7826,1.78225,1.78235,330400000.0
2009-07-01 13:53:00,1.7824,1.78265,1.7819,1.7823,311600000.0
2009-07-01 13:54:00,1.7823,1.7823,1.78195,1.7822,387800000.0
2009-07-01 13:55:00,1.78215,1.78235,1.78205,1.78235,202000000.0
2009-07-01 13:56:00,1.7824,1.7824,1.78185,1.7819,400800000.0
2009-07-01 13:57:00,1.78195,1.78235,1.78195,1.78225,224800000.0
2009-07-01 13:58:00,1.7822,1.7824,1.7821,1.78235,209200000.0
2009-07-01 13:59:00,1.78245,1.7826,1.7821,1.78225,388000000.0
2009-07-01 14:00:00,1.78225,1.78225,1.78165,1.7817,498800000.0
2009-07-01 14:01:00,1.7817,1.7818,1.7814,1.7815,513600000.0
2009-07-01 14:02:00,1.7815,1.7816,1.7813,1.7813,331400000.0
2009-07-01 14:03:00,1.7814,1.7816,1.7814,1.7815,155400000.0
2009-07-01 14:04:00,1.7815,1.78155,1.7813,1.78155,248800000.0
2009-07-01 14:05:00,1.78155,1.78155,1.78085,1.78105,516800000.0
2009-07-01 14:06:00,1.78105,1.7812,1.78075,1.78075,528400001.0
2009-07-01 14:07:00,1.78075,1.7812,1.78065,1.78095,519600000.0
2009-07-01 14:08:00,1.78095,1.78115,1.78085,1.78105,248400000.0
2009-07-01 14:09:00,1.78095,1.781,1.7806,1.7807,397400000.0
2009-07-01 14:10:00,1.7807,1.78095,1.7806,1.78065,476600000.0
2009-07-01 14:11:00,1.78075,1.7809,1.7801,1.7801,374000000.0
2009-07-01 14:12:00,1.7801,1.7806,1.78005,1.78025,570800000.0
2009-07-01 14:13:00,1.78025,1.78065,1.7801,1.7804,566600000.0
2009-07-01 14:14:00,1.78045,1.7805,1.77915,1.7795,331200000.0
2009-07-01 14:15:00,1.7795,1.7804,1.77885,1.77955,327400000.0
2009-07-01 14:16:00,1.77955,1.7806,1.7794,1.78045,433800000.0
2009-07-01 14:17:00,1.78055,1.7809,1.7798,1.78075,514400000.0
2009-07-01 14:18:00,1.7808,1.78165,1.7807,1.78105,562800000.0
2009-07-01 14:19:00,1.78105,1.78105,1.7803,1.78095,622000000.0
2009-07-01 14:20:00,1.7807,1.7813,1.78,1.7804,554000000.0
2009-07-01 14:21:00,1.7804,1.78065,1.7798,1.78025,546800000.0
2009-07-01 14:22:00,1.78035,1.7805,1.7798,1.78035,546000000.0
2009-07-01 14:23:00,1.78015,1.7807,1.7799,1.78055,733800000.0
2009-07-01 14:24:00,1.7806,1.7806,1.77985,1.77995,533800000.0
2009-07-01 14:25:00,1.77985,1.7803,1.7798,1.7802,532600000.0
2009-07-01 14:26:00,1.78025,1.7806,1.78005,1.78035,383000000.0
2009-07-01 14:27:00,1.7804,1.78045,1.77975,1.7802,457600000.0
2009-07-01 14:28:00,1.7802,1.78055,1.78005,1.7805,573800000.0
2009-07-01 14:29:00,1.7805,1.7806,1.7792,1.7794,493600000.0
2009-07-01 14:30:00,1.7793,1.77995,1.77925,1.77955,527400000.0
2009-07-01 14:31:00,1.77955,1.7804,1.77955,1.77975,439000000.0
2009-07-01 14:32:00,1.77975,1.7808,1.77975,1.7806,265800000.0
2009-07-01 14:33:00,1.78055,1.7811,1.78035,1.78095,457400000.0
2009-07-01 14:34:00,1.78085,1.781,1.7802,1.7804,603200000.0
2009-07-01 14:35:00,1.78035,1.7805,1.7797,1.78035,535800000.0
2009-07-01 14:36:00,1.78035,1.7807,1.78015,1.7805,418200000.0
2009-07-01 14:37:00,1.7805,1.7807,1.78015,1.78035,366000000.0
2009-07-01 14:38:00,1.78035,1.7804,1.7797,1.78005,397600000.0
2009-07-01 14:39:00,1.78005,1.78025,1.7799,1.78025,303000000.0
2009-07-01 14:40:00,1.78025,1.78025,1.77965,1.78,296400000.0
2009-07-01 14:41:00,1.7799,1.7803,1.77975,1.78015,498600000.0
2009-07-01 14:42:00,1.78015,1.78045,1.7801,1.7803,299600000.0
2009-07-01 14:43:00,1.7803,1.78095,1.7803,1.78075,319600000.0
2009-07-01 14:44:00,1.78075,1.78095,1.78025,1.78055,486800000.0
2009-07-01 14:45:00,1.7807,1.78125,1.78045,1.78105,565000000.0
2009-07-01 14:46:00,1.78105,1.78105,1.7803,1.7803,360200000.0
2009-07-01 14:47:00,1.78015,1.7803,1.7799,1.7799,496000000.0
2009-07-01 14:48:00,1.7799,1.7801,1.77965,1.78,401000000.0
2009-07-01 14:49:00,1.7798,1.78035,1.77965,1.77965,339000000.0
2009-07-01 14:50:00,1.77975,1.77975,1.77915,1.7792,298600000.0
2009-07-01 14:51:00,1.7792,1.7794,1.77865,1.77875,413600000.0
2009-07-01 14:52:00,1.77855,1.77915,1.7783,1.779,417400000.0
2009-07-01 14:53:00,1.779,1.77925,1.7789,1.77915,307200000.0
2009-07-01 14:54:00,1.77915,1.77945,1.7789,1.7794,361800000.0
2009-07-01 14:55:00,1.7793,1.7794,1.77875,1.77895,454600000.0
2009-07-01 14:56:00,1.779,1.77915,1.77875,1.77885,306600000.0
2009-07-01 14:57:00,1.7788,1.7791,1.77835,1.77835,384200000.0
2009-07-01 14:58:00,1.77835,1.77855,1.77795,1.77835,430000000.0
2009-07-01 14:59:00,1.77835,1.77865,1.77765,1.7777,428600000.0
2009-07-01 15:00:00,1.77775,1.778,1.7773,1.77775,404200000.0
2009-07-01 15:01:00,1.7778,1.77825,1.7778,1.77815,438800000.0
2009-07-01 15:02:00,1.77815,1.7783,1.7778,1.7779,367600000.0
2009-07-01 15:03:00,1.77805,1.7787,1.778,1.7787,262800000.0
2009-07-01 15:04:00,1.7787,1.77885,1.7783,1.77865,365400000.0
2009-07-01 15:05:00,1.77865,1.7789,1.77825,1.77825,366800000.0
2009-07-01 15:06:00,1.77825,1.77835,1.7777,1.7778,389800000.0
2009-07-01 15:07:00,1.7778,1.7783,1.7776,1.7782,413200000.0
2009-07-01 15:08:00,1.7782,1.7782,1.7778,1.77785,307400000.0
2009-07-01 15:09:00,1.77785,1.7782,1.77785,1.77795,305000000.0
2009-07-01 15:10:00,1.7781,1.77875,1.7779,1.77835,428400000.0
2009-07-01 15:11:00,1.7784,1.7788,1.77835,1.7786,342200000.0
2009-07-01 15:12:00,1.7785,1.77885,1.7785,1.77855,309600000.0
2009-07-01 15:13:00,1.77855,1.7788,1.77815,1.7784,395000000.0
2009-07-01 15:14:00,1.7784,1.7784,1.77755,1.77755,472800000.0
2009-07-01 15:15:00,1.77745,1.77855,1.777,1.7783,414000000.0
2009-07-01 15:16:00,1.7785,1.7786,1.77755,1.77785,460800000.0
2009-07-01 15:17:00,1.7778,1.77825,1.7775,1.77825,456200000.0
2009-07-01 15:18:00,1.77825,1.77855,1.77805,1.7785,353800000.0
2009-07-01 15:19:00,1.7785,1.7789,1.7781,1.77835,458400000.0
2009-07-01 15:20:00,1.77835,1.77955,1.77825,1.7794,392100000.0
2009-07-01 15:21:00,1.7795,1.7795,1.77895,1.77925,327100000.0
2009-07-01 15:22:00,1.77915,1.77935,1.7788,1.77935,533000000.0
2009-07-01 15:23:00,1.77925,1.7793,1.77855,1.7792,415200000.0
2009-07-01 15:24:00,1.7792,1.7797,1.77895,1.7796,473600000.0
2009-07-01 15:25:00,1.7796,1.77965,1.77855,1.779,461000000.0
2009-07-01 15:26:00,1.779,1.77965,1.77865,1.77875,474200000.0
2009-07-01 15:27:00,1.7788,1.77885,1.77815,1.77835,423000000.0
2009-07-01 15:28:00,1.7784,1.7788,1.77805,1.77845,399000000.0
2009-07-01 15:29:00,1.77845,1.7789,1.77815,1.7787,404000000.0
2009-07-01 15:30:00,1.7786,1.7792,1.7783,1.779,473400000.0
2009-07-01 15:31:00,1.779,1.7792,1.77855,1.77865,508000000.0
2009-07-01 15:32:00,1.77875,1.7789,1.7784,1.77845,549600000.0
2009-07-01 15:33:00,1.77855,1.77875,1.7782,1.77835,415800000.0
2009-07-01 15:34:00,1.77835,1.77865,1.7778,1.77795,440800000.0
2009-07-01 15:35:00,1.77795,1.7795,1.77785,1.779,479400000.0
2009-07-01 15:36:00,1.779,1.7792,1.77855,1.7787,433200000.0
2009-07-01 15:37:00,1.77865,1.7787,1.77825,1.7787,391200000.0
2009-07-01 15:38:00,1.7788,1.779,1.77845,1.77875,493400000.0
2009-07-01 15:39:00,1.7788,1.77885,1.77855,1.77865,407600000.0
2009-07-01 15:40:00,1.7788,1.7791,1.77865,1.77875,377000000.0
2009-07-01 15:41:00,1.7787,1.7787,1.7781,1.77825,501800000.0
2009-07-01 15:42:00,1.77825,1.77895,1.77805,1.7782,485200000.0
2009-07-01 15:43:00,1.7782,1.7785,1.778,1.7782,430000000.0
2009-07-01 15:44:00,1.77815,1.7783,1.7778,1.778,426400000.0
2009-07-01 15:45:00,1.778,1.77835,1.77795,1.7782,383800000.0
2009-07-01 15:46:00,1.7782,1.77855,1.77805,1.7785,358200000.0
2009-07-01 15:47:00,1.7785,1.7786,1.77805,1.7781,395800000.0
2009-07-01 15:48:00,1.7781,1.7785,1.778,1.7784,454800000.0
2009-07-01 15:49:00,1.77835,1.7786,1.7781,1.77825,476800000.0
2009-07-01 15:50:00,1.77835,1.77845,1.7779,1.77835,324400000.0
2009-07-01 15:51:00,1.77845,1.7788,1.7781,1.7782,335000000.0
2009-07-01 15:52:00,1.7782,1.7784,1.7779,1.7783,440000000.0
2009-07-01 15:53:00,1.7784,1.77845,1.7778,1.778,368200000.0
2009-07-01 15:54:00,1.7779,1.7783,1.7777,1.77795,465600000.0
2009-07-01 15:55:00,1.778,1.7784,1.77775,1.77825,458800000.0
2009-07-01 15:56:00,1.77825,1.77925,1.778,1.77925,418200000.0
2009-07-01 15:57:00,1.77925,1.7799,1.7791,1.77985,388000000.0
2009-07-01 15:58:00,1.7798,1.7804,1.7798,1.77995,299000000.0
2009-07-01 15:59:00,1.78,1.78035,1.77945,1.78,394800000.0
2009-07-01 16:00:00,1.78005,1.7805,1.77985,1.78025,515600000.0
2009-07-01 16:01:00,1.78025,1.78035,1.77975,1.7801,492000000.0
2009-07-01 16:02:00,1.7802,1.78065,1.78,1.7805,417000000.0
2009-07-01 16:03:00,1.7805,1.78085,1.7801,1.78065,567600000.0
2009-07-01 16:04:00,1.78065,1.78075,1.7798,1.78005,437800000.0
2009-07-01 16:05:00,1.77995,1.7804,1.77945,1.7797,430600000.0
2009-07-01 16:06:00,1.7798,1.7802,1.77955,1.7798,545200000.0
2009-07-01 16:07:00,1.7798,1.78015,1.7796,1.78005,553600000.0
2009-07-01 16:08:00,1.78005,1.78015,1.7798,1.7801,393600000.0
2009-07-01 16:09:00,1.78015,1.78015,1.77975,1.7798,469400000.0
2009-07-01 16:10:00,1.77975,1.7799,1.7796,1.77975,439000000.0
2009-07-01 16:11:00,1.7797,1.78005,1.7796,1.77975,331400000.0
2009-07-01 16:12:00,1.7797,1.78,1.7795,1.77955,267400000.0
2009-07-01 16:13:00,1.77955,1.77965,1.77925,1.77955,319600000.0
2009-07-01 16:14:00,1.7795,1.77995,1.7795,1.7797,387200000.0
2009-07-01 16:15:00,1.7797,1.78,1.7795,1.78,477800000.0
2009-07-01 16:16:00,1.78,1.78065,1.77995,1.7804,467800000.0
2009-07-01 16:17:00,1.7805,1.78075,1.78035,1.78045,307800000.0
2009-07-01 16:18:00,1.78045,1.781,1.78035,1.78065,331800000.0
2009-07-01 16:19:00,1.78055,1.7808,1.7796,1.7796,318000000.0
2009-07-01 16:20:00,1.7796,1.7803,1.7796,1.78015,486600000.0
2009-07-01 16:21:00,1.78015,1.781,1.7801,1.78055,409200000.0
2009-07-01 16:22:00,1.7805,1.78065,1.78015,1.78045,666000000.0
2009-07-01 16:23:00,1.7805,1.7806,1.78,1.78025,486800000.0
2009-07-01 16:24:00,1.78025,1.78035,1.78005,1.7802,426400000.0
2009-07-01 16:25:00,1.7802,1.78065,1.78,1.7803,572000000.0
2009-07-01 16:26:00,1.7805,1.78105,1.7803,1.7808,607000000.0
2009-07-01 16:27:00,1.78085,1.78105,1.78025,1.7803,628000000.0
2009-07-01 16:28:00,1.78035,1.78155,1.78025,1.7815,559600000.0
2009-07-01 16:29:00,1.7815,1.78155,1.7809,1.78125,527800000.0
2009-07-01 16:30:00,1.78125,1.78155,1.78095,1.781,432600000.0
2009-07-01 16:31:00,1.781,1.7814,1.78095,1.7812,391600000.0
2009-07-01 16:32:00,1.7812,1.7814,1.78075,1.781,406600000.0
2009-07-01 16:33:00,1.781,1.7814,1.78085,1.78135,353800000.0
2009-07-01 16:34:00,1.78125,1.78175,1.7812,1.78135,483200000.0
2009-07-01 16:35:00,1.78135,1.7816,1.78115,1.78155,429400000.0
2009-07-01 16:36:00,1.78155,1.7817,1.7809,1.781,414700000.0
2009-07-01 16:37:00,1.78095,1.7813,1.78075,1.78115,468800000.0
2009-07-01 16:38:00,1.78115,1.78125,1.7807,1.78125,369200000.0
2009-07-01 16:39:00,1.78135,1.78135,1.78105,1.78135,348400000.0
2009-07-01 16:40:00,1.7813,1.7814,1.7809,1.78095,374000000.0
2009-07-01 16:41:00,1.78095,1.7812,1.78095,1.7811,345800000.0
2009-07-01 16:42:00,1.7811,1.7813,1.78075,1.78085,376400000.0
2009-07-01 16:43:00,1.78085,1.7812,1.7806,1.78075,432800000.0
2009-07-01 16:44:00,1.78075,1.7808,1.7805,1.78075,337200000.0
2009-07-01 16:45:00,1.78075,1.7808,1.78035,1.78055,366800000.0
2009-07-01 16:46:00,1.78055,1.7806,1.7799,1.78005,368400000.0
2009-07-01 16:47:00,1.78005,1.7801,1.77955,1.7797,409600000.0
2009-07-01 16:48:00,1.7798,1.77995,1.779,1.7791,393200000.0
2009-07-01 16:49:00,1.7791,1.7794,1.7788,1.77925,426400000.0
2009-07-01 16:50:00,1.77925,1.7793,1.77845,1.77865,495200000.0
2009-07-01 16:51:00,1.77865,1.77865,1.77825,1.7783,317000000.0
2009-07-01 16:52:00,1.77825,1.77845,1.77805,1.77815,357200000.0
2009-07-01 16:53:00,1.77815,1.77845,1.77785,1.77805,461800000.0
2009-07-01 16:54:00,1.77805,1.7781,1.77745,1.7779,379000000.0
2009-07-01 16:55:00,1.7779,1.77835,1.7777,1.7782,374400000.0
2009-07-01 16:56:00,1.7781,1.77865,1.7778,1.77845,410000000.0
2009-07-01 16:57:00,1.77835,1.7786,1.7779,1.77835,462400000.0
2009-07-01 16:58:00,1.77835,1.77865,1.77795,1.7782,464800000.0
2009-07-01 16:59:00,1.7782,1.77845,1.77635,1.7771,485200000.0
2009-07-01 17:00:00,1.7771,1.77785,1.7767,1.77765,414000000.0
2009-07-01 17:01:00,1.77765,1.77805,1.77755,1.77775,327200000.0
2009-07-01 17:02:00,1.77775,1.77815,1.7776,1.77775,304800000.0
2009-07-01 17:03:00,1.7777,1.77795,1.7776,1.77775,447000000.0
2009-07-01 17:04:00,1.77775,1.7781,1.77755,1.7779,416200000.0
2009-07-01 17:05:00,1.7779,1.7782,1.77765,1.77805,445600000.0
2009-07-01 17:06:00,1.77805,1.77845,1.77785,1.77785,419400000.0
2009-07-01 17:07:00,1.77815,1.77825,1.7779,1.77825,383400000.0
2009-07-01 17:08:00,1.7782,1.7787,1.778,1.7782,403000000.0
2009-07-01 17:09:00,1.77825,1.77835,1.77785,1.77795,411600000.0
2009-07-01 17:10:00,1.7779,1.7785,1.77785,1.77835,344200000.0
2009-07-01 17:11:00,1.77835,1.77845,1.77785,1.7781,479600000.0
2009-07-01 17:12:00,1.7781,1.7785,1.7781,1.7783,343200000.0
2009-07-01 17:13:00,1.77845,1.77845,1.77705,1.7774,412400000.0
2009-07-01 17:14:00,1.7774,1.7775,1.77655,1.77675,442000000.0
2009-07-01 17:15:00,1.77675,1.7772,1.77655,1.7771,429200000.0
2009-07-01 17:16:00,1.77715,1.77735,1.77685,1.7769,372000000.0
2009-07-01 17:17:00,1.77685,1.7769,1.77585,1.7759,405800000.0
2009-07-01 17:18:00,1.77585,1.776,1.77525,1.7759,371400000.0
2009-07-01 17:19:00,1.7759,1.7761,1.7757,1.7759,441600000.0
2009-07-01 17:20:00,1.7759,1.7764,1.77545,1.7761,521000000.0
2009-07-01 17:21:00,1.7761,1.77615,1.77525,1.77525,389400000.0
2009-07-01 17:22:00,1.77525,1.7755,1.77485,1.7755,505200000.0
2009-07-01 17:23:00,1.77555,1.77625,1.77545,1.7761,364400000.0
2009-07-01 17:24:00,1.77605,1.7766,1.7759,1.7765,312400000.0
2009-07-01 17:25:00,1.7765,1.7766,1.77605,1.77635,396800000.0
2009-07-01 17:26:00,1.7763,1.7763,1.7758,1.7758,356000000.0
2009-07-01 17:27:00,1.7758,1.7761,1.7758,1.7761,271600000.0
2009-07-01 17:28:00,1.7761,1.7761,1.7754,1.7755,413200000.0
2009-07-01 17:29:00,1.7755,1.77565,1.77475,1.77515,559000000.0
2009-07-01 17:30:00,1.7752,1.7757,1.77465,1.77465,620800000.0
2009-07-01 17:31:00,1.7747,1.7754,1.77465,1.775,384800000.0
2009-07-01 17:32:00,1.77495,1.7755,1.77485,1.7753,476600000.0
2009-07-01 17:33:00,1.77525,1.7759,1.77515,1.77535,339000000.0
2009-07-01 17:34:00,1.7753,1.77565,1.77515,1.77555,391000000.0
2009-07-01 17:35:00,1.77555,1.7758,1.77515,1.7755,405800000.0
2009-07-01 17:36:00,1.77555,1.7759,1.77515,1.77565,371200000.0
2009-07-01 17:37:00,1.7756,1.7757,1.77515,1.77555,278000000.0
2009-07-01 17:38:00,1.7757,1.7757,1.77505,1.7752,274800000.0
2009-07-01 17:39:00,1.77525,1.77555,1.7752,1.7754,187200000.0
2009-07-01 17:40:00,1.7754,1.7757,1.77515,1.7755,335400000.0
2009-07-01 17:41:00,1.7755,1.7756,1.7753,1.77555,284800000.0
2009-07-01 17:42:00,1.7755,1.776,1.7751,1.7759,303000000.0
2009-07-01 17:43:00,1.776,1.7762,1.77555,1.7758,366200000.0
2009-07-01 17:44:00,1.77575,1.776,1.77555,1.77575,298800000.0
2009-07-01 17:45:00,1.77575,1.7761,1.7756,1.7758,412800000.0
2009-07-01 17:46:00,1.7758,1.77595,1.77565,1.7759,545800000.0
2009-07-01 17:47:00,1.77585,1.7759,1.77565,1.77585,219200000.0
2009-07-01 17:48:00,1.7758,1.7758,1.77545,1.77555,186800000.0
2009-07-01 17:49:00,1.77535,1.7759,1.7751,1.7759,280200000.0
2009-07-01 17:50:00,1.7757,1.7759,1.77545,1.77575,331200000.0
2009-07-01 17:51:00,1.7758,1.77615,1.77565,1.77575,346400000.0
2009-07-01 17:52:00,1.77575,1.77615,1.7757,1.77595,562000000.0
2009-07-01 17:53:00,1.77595,1.7761,1.77545,1.7756,319800000.0
2009-07-01 17:54:00,1.77555,1.77555,1.77485,1.7752,382600000.0
2009-07-01 17:55:00,1.7752,1.7753,1.7749,1.7752,248800000.0
2009-07-01 17:56:00,1.7752,1.7754,1.77475,1.77525,307600000.0
2009-07-01 17:57:00,1.77525,1.7753,1.77485,1.775,368000000.0
2009-07-01 17:58:00,1.775,1.77525,1.77325,1.77375,384900000.0
2009-07-01 17:59:00,1.77375,1.7741,1.77095,1.771,498700000.0
2009-07-01 18:00:00,1.77085,1.77135,1.77025,1.7708,722000000.0
2009-07-01 18:01:00,1.7708,1.77115,1.7696,1.77045,644400000.0
2009-07-01 18:02:00,1.77035,1.7712,1.7698,1.7699,613800000.0
2009-07-01 18:03:00,1.76995,1.77035,1.76975,1.76985,697799999.0
2009-07-01 18:04:00,1.76985,1.7709,1.7698,1.77065,484600000.0
2009-07-01 18:05:00,1.77065,1.7708,1.76995,1.77,435000000.0
2009-07-01 18:06:00,1.77005,1.7706,1.7697,1.77015,660800000.0
2009-07-01 18:07:00,1.7702,1.77105,1.77,1.7707,513800000.0
2009-07-01 18:08:00,1.77065,1.77115,1.77005,1.7708,440200000.0
2009-07-01 18:09:00,1.7708,1.77145,1.7708,1.77115,552400000.0
2009-07-01 18:10:00,1.7712,1.77145,1.77085,1.77105,460400000.0
2009-07-01 18:11:00,1.77095,1.7714,1.7707,1.7709,423200001.0
2009-07-01 18:12:00,1.77095,1.77135,1.7705,1.77105,322200000.0
2009-07-01 18:13:00,1.7711,1.7711,1.7703,1.77055,305200000.0
2009-07-01 18:14:00,1.7705,1.7708,1.7693,1.7696,592800000.0
2009-07-01 18:15:00,1.76965,1.77,1.7692,1.76955,549800000.0
2009-07-01 18:16:00,1.76955,1.76975,1.76915,1.7692,309000000.0
2009-07-01 18:17:00,1.76925,1.76985,1.7691,1.7696,386600000.0
2009-07-01 18:18:00,1.7695,1.77,1.7694,1.76975,466800000.0
2009-07-01 18:19:00,1.76975,1.77,1.76955,1.7699,379000000.0
2009-07-01 18:20:00,1.76995,1.77035,1.76995,1.77025,335000000.0
2009-07-01 18:21:00,1.77025,1.7709,1.77025,1.7709,243000000.0
2009-07-01 18:22:00,1.77075,1.77085,1.77055,1.77055,236000000.0
2009-07-01 18:23:00,1.7707,1.77125,1.77055,1.77085,349200000.0
2009-07-01 18:24:00,1.77085,1.7711,1.7704,1.77055,259800000.0
2009-07-01 18:25:00,1.7706,1.7711,1.7706,1.7708,294600000.0
2009-07-01 18:26:00,1.77075,1.77125,1.77075,1.77105,254600000.0
2009-07-01 18:27:00,1.77095,1.7712,1.7706,1.77095,424600000.0
2009-07-01 18:28:00,1.77095,1.7712,1.77055,1.77065,416400000.0
2009-07-01 18:29:00,1.7706,1.771,1.77055,1.77075,476799998.0
2009-07-01 18:30:00,1.7708,1.77095,1.77015,1.77055,400400000.0
2009-07-01 18:31:00,1.7705,1.77065,1.77035,1.77055,405800000.0
2009-07-01 18:32:00,1.77055,1.7709,1.7704,1.77075,246600000.0
2009-07-01 18:33:00,1.77055,1.77065,1.7701,1.7702,409800000.0
2009-07-01 18:34:00,1.7702,1.77045,1.769,1.7694,562200000.0
2009-07-01 18:35:00,1.76935,1.7696,1.76885,1.76895,284800000.0
2009-07-01 18:36:00,1.76895,1.76935,1.76885,1.76935,461800000.0
2009-07-01 18:37:00,1.76935,1.7694,1.7689,1.76925,607400000.0
2009-07-01 18:38:00,1.7693,1.7693,1.7688,1.7689,359000000.0
2009-07-01 18:39:00,1.7689,1.76915,1.76865,1.7687,329200001.0
2009-07-01 18:40:00,1.7687,1.769,1.76845,1.76885,224800000.0
2009-07-01 18:41:00,1.76895,1.76905,1.7687,1.76875,276400000.0
2009-07-01 18:42:00,1.76885,1.76935,1.7688,1.76895,323199999.0
2009-07-01 18:43:00,1.76895,1.76945,1.7688,1.76945,374400000.0
2009-07-01 18:44:00,1.7694,1.7701,1.7694,1.7701,173200000.0
2009-07-01 18:45:00,1.77005,1.77025,1.7696,1.7701,348200000.0
2009-07-01 18:46:00,1.7701,1.7703,1.7699,1.77005,229000000.0
2009-07-01 18:47:00,1.7701,1.77035,1.77005,1.77015,119200000.0
2009-07-01 18:48:00,1.7702,1.7705,1.7701,1.7705,83200000.0
2009-07-01 18:49:00,1.7706,1.77125,1.7705,1.77105,132200000.0
2009-07-01 18:50:00,1.77105,1.7713,1.7708,1.7712,352000000.0
2009-07-01 18:51:00,1.7712,1.7714,1.7711,1.7714,102000000.0
2009-07-01 18:52:00,1.7713,1.7717,1.7712,1.77125,215000000.0
2009-07-01 18:53:00,1.77135,1.77155,1.77125,1.7714,244600000.0
2009-07-01 18:54:00,1.77135,1.7715,1.7713,1.7714,52400000.0
2009-07-01 18:55:00,1.77145,1.77145,1.77085,1.7709,141200000.0
2009-07-01 18:56:00,1.77085,1.77115,1.77065,1.77105,209400000.0
2009-07-01 18:57:00,1.77105,1.77165,1.771,1.7714,295800000.0
2009-07-01 18:58:00,1.77135,1.7717,1.7713,1.77135,352000000.0
2009-07-01 18:59:00,1.7714,1.77185,1.7712,1.77175,344400000.0
2009-07-01 19:00:00,1.77175,1.77195,1.7714,1.7715,332600000.0
2009-07-01 19:01:00,1.7716,1.77175,1.7712,1.7715,321000000.0
2009-07-01 19:02:00,1.7714,1.7714,1.77095,1.77115,258800000.0
2009-07-01 19:03:00,1.7712,1.7712,1.77085,1.77095,134800000.0
2009-07-01 19:04:00,1.77095,1.7711,1.7708,1.7708,383400000.0
2009-07-01 19:05:00,1.7707,1.77075,1.7704,1.77065,114000000.0
2009-07-01 19:06:00,1.7707,1.7708,1.7705,1.77065,143800000.0
2009-07-01 19:07:00,1.77065,1.77075,1.7705,1.7706,168600000.0
2009-07-01 19:08:00,1.7706,1.7707,1.7702,1.77055,230800000.0
2009-07-01 19:09:00,1.77055,1.7711,1.7704,1.7708,354000000.0
2009-07-01 19:10:00,1.7708,1.7711,1.7707,1.77075,211800000.0
2009-07-01 19:11:00,1.77075,1.771,1.7707,1.771,223600000.0
2009-07-01 19:12:00,1.771,1.77105,1.7705,1.7708,319800000.0
2009-07-01 19:13:00,1.7708,1.77105,1.7708,1.77095,111200000.0
2009-07-01 19:14:00,1.77095,1.7713,1.77085,1.771,177200000.0
2009-07-01 19:15:00,1.771,1.77135,1.771,1.77135,159000000.0
2009-07-01 19:16:00,1.77135,1.77135,1.7708,1.7708,180800000.0
2009-07-01 19:17:00,1.7708,1.7709,1.77065,1.7709,279000000.0
2009-07-01 19:18:00,1.7709,1.7709,1.77085,1.7709,133200000.0
2009-07-01 19:19:00,1.7709,1.7709,1.7706,1.7707,295000000.0
2009-07-01 19:20:00,1.7706,1.771,1.7706,1.7709,171600000.0
2009-07-01 19:21:00,1.77085,1.77095,1.77075,1.77075,177200000.0
2009-07-01 19:22:00,1.77075,1.7708,1.7707,1.77075,75600000.0
2009-07-01 19:23:00,1.77075,1.7708,1.7707,1.77075,45200000.0
2009-07-01 19:24:00,1.7707,1.7708,1.77065,1.77075,135200000.0
2009-07-01 19:25:00,1.77075,1.77085,1.7704,1.77085,255600000.0
2009-07-01 19:26:00,1.77085,1.77085,1.77025,1.77025,237600000.0
2009-07-01 19:27:00,1.77025,1.77095,1.77025,1.77095,267000000.0
2009-07-01 19:28:00,1.77085,1.77125,1.77065,1.77115,273200000.0
2009-07-01 19:29:00,1.77115,1.77125,1.77095,1.77105,296600000.0
2009-07-01 19:30:00,1.77115,1.7715,1.771,1.77115,315200000.0
2009-07-01 19:31:00,1.7712,1.77135,1.77105,1.77105,186000000.0
2009-07-01 19:32:00,1.7711,1.77125,1.7709,1.7709,236800000.0
2009-07-01 19:33:00,1.7709,1.77105,1.77055,1.77055,409800000.0
2009-07-01 19:34:00,1.7707,1.7708,1.77045,1.77045,104200000.0
2009-07-01 19:35:00,1.7704,1.77065,1.7703,1.77055,235400000.0
2009-07-01 19:36:00,1.77055,1.7708,1.7704,1.7705,204000000.0
2009-07-01 19:37:00,1.7705,1.77085,1.7704,1.7704,230400000.0
2009-07-01 19:38:00,1.77045,1.77055,1.7703,1.7703,73600000.0
2009-07-01 19:39:00,1.7703,1.7706,1.7701,1.77025,226800000.0
2009-07-01 19:40:00,1.77065,1.77065,1.7701,1.77035,207400000.0
2009-07-01 19:41:00,1.77035,1.7707,1.77035,1.77045,286400000.0
2009-07-01 19:42:00,1.7705,1.7705,1.7701,1.77045,216400000.0
2009-07-01 19:43:00,1.77035,1.7708,1.77025,1.7708,208600000.0
2009-07-01 19:44:00,1.7708,1.77095,1.77065,1.77095,209800000.0
2009-07-01 19:45:00,1.7708,1.7712,1.77075,1.771,67600000.0
2009-07-01 19:46:00,1.771,1.77105,1.7708,1.77105,238800000.0
2009-07-01 19:47:00,1.7711,1.77135,1.77085,1.7712,267800000.0
2009-07-01 19:48:00,1.7712,1.77135,1.77095,1.77115,161000000.0
2009-07-01 19:49:00,1.77125,1.77125,1.77075,1.7712,295400000.0
2009-07-01 19:50:00,1.7709,1.7712,1.7707,1.77075,164600000.0
2009-07-01 19:51:00,1.77085,1.77115,1.77075,1.771,130400000.0
2009-07-01 19:52:00,1.771,1.77115,1.7707,1.77075,241200000.0
2009-07-01 19:53:00,1.7708,1.771,1.7708,1.77085,42000000.0
2009-07-01 19:54:00,1.77085,1.7709,1.77055,1.77065,276400000.0
2009-07-01 19:55:00,1.77065,1.77085,1.7705,1.77085,199400000.0
2009-07-01 19:56:00,1.77085,1.7711,1.7708,1.77095,213600000.0
2009-07-01 19:57:00,1.77095,1.7711,1.7709,1.77095,108000000.0
2009-07-01 19:58:00,1.7709,1.77095,1.7708,1.77085,184600000.0
2009-07-01 19:59:00,1.77085,1.77105,1.77085,1.77095,131400000.0
2009-07-01 20:00:00,1.771,1.7711,1.77075,1.77095,151400000.0
2009-07-01 20:01:00,1.77105,1.77105,1.7707,1.7708,214800000.0
2009-07-01 20:02:00,1.77075,1.771,1.7704,1.7707,325600000.0
2009-07-01 20:03:00,1.7707,1.77095,1.77035,1.7706,203000000.0
2009-07-01 20:04:00,1.7706,1.7708,1.7706,1.77065,238800000.0
2009-07-01 20:05:00,1.7707,1.7707,1.7704,1.7704,286400000.0
2009-07-01 20:06:00,1.77045,1.77065,1.7703,1.77045,213400000.0
2009-07-01 20:07:00,1.77045,1.7712,1.7704,1.7711,293600000.0
2009-07-01 20:08:00,1.7713,1.7718,1.77085,1.7718,401600000.0
2009-07-01 20:09:00,1.77175,1.77215,1.77125,1.7715,496200000.0
2009-07-01 20:10:00,1.7715,1.77155,1.77115,1.7715,385200000.0
2009-07-01 20:11:00,1.7714,1.7714,1.77115,1.7713,252600000.0
2009-07-01 20:12:00,1.77125,1.77125,1.77065,1.771,238800001.0
2009-07-01 20:13:00,1.771,1.7711,1.77075,1.77095,290600000.0
2009-07-01 20:14:00,1.77085,1.7711,1.77085,1.7711,233200000.0
2009-07-01 20:15:00,1.7711,1.7712,1.7708,1.7708,228600000.0
2009-07-01 20:16:00,1.7708,1.771,1.7708,1.7709,106000000.0
2009-07-01 20:17:00,1.77085,1.771,1.77065,1.77095,196400000.0
2009-07-01 20:18:00,1.7709,1.7712,1.7709,1.77105,199200000.0
2009-07-01 20:19:00,1.7711,1.7715,1.771,1.77135,175400000.0
2009-07-01 20:20:00,1.7713,1.7714,1.771,1.771,141400000.0
2009-07-01 20:21:00,1.77105,1.77105,1.77065,1.7709,185000000.0
2009-07-01 20:22:00,1.77095,1.77115,1.7708,1.77115,122800000.0
2009-07-01 20:23:00,1.771,1.7712,1.77075,1.77105,325600000.0
2009-07-01 20:24:00,1.771,1.77145,1.771,1.7713,276600000.0
2009-07-01 20:25:00,1.7713,1.77225,1.7713,1.7721,352800000.0
2009-07-01 20:26:00,1.7722,1.77285,1.7719,1.77285,441600000.0
2009-07-01 20:27:00,1.7727,1.773,1.7722,1.7723,194200000.0
2009-07-01 20:28:00,1.7723,1.7723,1.7717,1.77175,271200000.0
2009-07-01 20:29:00,1.7717,1.7717,1.7713,1.7713,191800000.0
2009-07-01 20:30:00,1.7713,1.77145,1.7711,1.7711,223000000.0
2009-07-01 20:31:00,1.77125,1.7716,1.7712,1.77135,270800000.0
2009-07-01 20:32:00,1.77145,1.77155,1.7711,1.7712,250400000.0
2009-07-01 20:33:00,1.7712,1.7714,1.7707,1.7707,247000000.0
2009-07-01 20:34:00,1.77065,1.77105,1.77065,1.7709,95600000.0
2009-07-01 20:35:00,1.77105,1.7714,1.77075,1.7712,225800000.0
2009-07-01 20:36:00,1.7712,1.77165,1.7711,1.7716,283000000.0
2009-07-01 20:37:00,1.7716,1.7716,1.77095,1.77105,226000000.0
2009-07-01 20:38:00,1.77105,1.7711,1.77075,1.77075,148800000.0
2009-07-01 20:39:00,1.77075,1.7709,1.77075,1.7709,46400000.0
2009-07-01 20:40:00,1.7709,1.7709,1.7708,1.7708,38000000.0
2009-07-01 20:41:00,1.7708,1.7709,1.77075,1.77075,92600000.0
2009-07-01 20:42:00,1.77085,1.7711,1.7708,1.77105,198200000.0
2009-07-01 20:43:00,1.7711,1.7712,1.771,1.77115,235200000.0
2009-07-01 20:44:00,1.77115,1.77135,1.771,1.77105,340600000.0
2009-07-01 20:45:00,1.771,1.77115,1.77055,1.77065,185200000.0
2009-07-01 20:46:00,1.77065,1.77075,1.7706,1.7707,103400000.0
2009-07-01 20:47:00,1.7707,1.771,1.7707,1.771,129200000.0
2009-07-01 20:48:00,1.771,1.77105,1.7706,1.77065,160600000.0
2009-07-01 20:49:00,1.77065,1.77085,1.77055,1.77065,214800000.0
2009-07-01 20:50:00,1.7707,1.7709,1.7706,1.7707,134600000.0
2009-07-01 20:51:00,1.7707,1.77085,1.7707,1.7708,92400000.0
2009-07-01 20:52:00,1.77085,1.7709,1.7705,1.7705,324400000.0
2009-07-01 20:53:00,1.7705,1.7707,1.77045,1.7706,246600000.0
2009-07-01 20:54:00,1.77065,1.77065,1.7704,1.77065,199400000.0
2009-07-01 20:55:00,1.77065,1.77125,1.77065,1.7712,263600000.0
2009-07-01 20:56:00,1.7712,1.7713,1.77065,1.77065,276800000.0
2009-07-01 20:57:00,1.7707,1.7708,1.77025,1.77025,323400000.0
2009-07-01 20:58:00,1.7703,1.77065,1.7702,1.7703,356400000.0
2009-07-01 20:59:00,1.77035,1.77075,1.7702,1.7704,332600000.0
2009-07-01 21:00:00,1.7704,1.7707,1.7704,1.77055,249600000.0
2009-07-01 21:01:00,1.77055,1.77065,1.7704,1.77055,346000000.0
2009-07-01 21:02:00,1.77065,1.77065,1.77045,1.77055,94400000.0
2009-07-01 21:03:00,1.77055,1.77085,1.7705,1.7706,134800000.0
2009-07-01 21:04:00,1.7705,1.7707,1.77035,1.77045,176800000.0
2009-07-01 21:05:00,1.7705,1.77075,1.77045,1.7706,175200000.0
2009-07-01 21:06:00,1.7706,1.77065,1.77035,1.77045,176000000.0
2009-07-01 21:07:00,1.7704,1.77065,1.7704,1.7704,185400000.0
2009-07-01 21:08:00,1.7704,1.77045,1.7701,1.7703,287000000.0
2009-07-01 21:09:00,1.7703,1.77045,1.7701,1.7702,169600000.0
2009-07-01 21:10:00,1.7703,1.7706,1.77005,1.7701,229600000.0
2009-07-01 21:11:00,1.7701,1.7703,1.76975,1.7701,348800000.0
2009-07-01 21:12:00,1.7699,1.7699,1.76895,1.7694,292000001.0
2009-07-01 21:13:00,1.76925,1.7695,1.769,1.7692,250200000.0
2009-07-01 21:14:00,1.7692,1.76935,1.7691,1.76915,154000000.0
2009-07-01 21:15:00,1.76925,1.76955,1.7692,1.7694,206800000.0
2009-07-01 21:16:00,1.76935,1.7701,1.76935,1.76985,208200000.0
2009-07-01 21:17:00,1.7699,1.7704,1.7697,1.77025,273000000.0
2009-07-01 21:18:00,1.7701,1.7703,1.76945,1.7695,258400000.0
2009-07-01 21:19:00,1.7695,1.7697,1.76935,1.7695,333400001.0
2009-07-01 21:20:00,1.7696,1.7699,1.7693,1.7694,289600000.0
2009-07-01 21:21:00,1.7694,1.7696,1.76925,1.7694,304400000.0
2009-07-01 21:22:00,1.7694,1.7698,1.7694,1.7696,297800000.0
2009-07-01 21:23:00,1.7696,1.76995,1.7695,1.76985,273200000.0
2009-07-01 21:24:00,1.76995,1.77,1.76985,1.7699,143200000.0
2009-07-01 21:25:00,1.7699,1.7699,1.76955,1.7696,183800000.0
2009-07-01 21:26:00,1.7697,1.77025,1.7697,1.76995,184000000.0
2009-07-01 21:27:00,1.7701,1.77015,1.7698,1.7701,150400000.0
2009-07-01 21:28:00,1.77,1.77025,1.77,1.7702,116800000.0
2009-07-01 21:29:00,1.77015,1.7703,1.76985,1.7699,118600000.0
2009-07-01 21:30:00,1.76985,1.76995,1.7697,1.76995,92800000.0
2009-07-01 21:31:00,1.76955,1.76995,1.76955,1.7697,92800000.0
2009-07-01 21:32:00,1.7697,1.76985,1.7695,1.76975,192000000.0
2009-07-01 21:33:00,1.76975,1.76975,1.7693,1.7693,179200000.0
2009-07-01 21:34:00,1.7693,1.76965,1.7693,1.76945,163400000.0
2009-07-01 21:35:00,1.7695,1.7698,1.7695,1.7698,68800000.0
2009-07-01 21:36:00,1.76975,1.7704,1.76965,1.77025,203600000.0
2009-07-01 21:37:00,1.77025,1.7703,1.7699,1.7699,298800000.0
2009-07-01 21:38:00,1.76995,1.77015,1.7699,1.77005,125200000.0
2009-07-01 21:39:00,1.77,1.77,1.7697,1.7697,123200000.0
2009-07-01 21:40:00,1.7697,1.77035,1.76945,1.7702,362600000.0
2009-07-01 21:41:00,1.7702,1.77055,1.7702,1.77045,224000002.0
2009-07-01 21:42:00,1.77045,1.77085,1.7703,1.77085,306400000.0
2009-07-01 21:43:00,1.7707,1.77075,1.7706,1.7707,377000000.0
2009-07-01 21:44:00,1.77075,1.7709,1.7704,1.7704,385800002.0
2009-07-01 21:45:00,1.7704,1.7708,1.7703,1.77065,443600000.0
2009-07-01 21:46:00,1.7707,1.77075,1.7705,1.77075,193400000.0
2009-07-01 21:47:00,1.77075,1.77085,1.7706,1.7707,264400001.0
2009-07-01 21:48:00,1.7708,1.77085,1.77055,1.7707,225600000.0
2009-07-01 21:49:00,1.7707,1.7708,1.7707,1.7708,36600000.0
2009-07-01 21:50:00,1.77075,1.77085,1.7706,1.7706,678400004.0
2009-07-01 21:51:00,1.77065,1.7707,1.77045,1.7705,414400000.0
2009-07-01 21:52:00,1.7706,1.7706,1.77015,1.77015,117800000.0
2009-07-01 21:53:00,1.77035,1.77055,1.76995,1.7704,532800000.0
2009-07-01 21:54:00,1.77055,1.7708,1.7704,1.7705,386800000.0
2009-07-01 21:55:00,1.7705,1.7706,1.77035,1.77035,77200000.0
2009-07-01 21:56:00,1.7703,1.7706,1.77025,1.77045,134199999.0
2009-07-01 21:57:00,1.77035,1.77055,1.7702,1.77045,186200000.0
2009-07-01 21:58:00,1.77035,1.7705,1.76995,1.77015,477600000.0
2009-07-01 21:59:00,1.77015,1.77045,1.77005,1.7701,558400001.0
2009-07-01 22:00:00,1.77015,1.77035,1.7698,1.7701,200800000.0
2009-07-01 22:01:00,1.7701,1.77025,1.7701,1.77025,92800000.0
2009-07-01 22:02:00,1.7702,1.77025,1.7702,1.7702,63200000.0
2009-07-01 22:03:00,1.7702,1.77035,1.77005,1.77035,220200001.0
2009-07-01 22:04:00,1.77035,1.77095,1.7702,1.77095,151600000.0
2009-07-01 22:05:00,1.771,1.77115,1.77045,1.77065,102800000.0
2009-07-01 22:06:00,1.77055,1.77085,1.77035,1.77085,70000000.0
2009-07-01 22:07:00,1.77065,1.7708,1.7706,1.7708,72400000.0
2009-07-01 22:08:00,1.7709,1.7709,1.77085,1.7709,74000000.0
2009-07-01 22:09:00,1.7709,1.7709,1.7709,1.7709,9600000.0
2009-07-01 22:10:00,1.77085,1.77085,1.77085,1.77085,16400000.0
2009-07-01 22:11:00,1.7709,1.77095,1.77085,1.77085,96200004.0
2009-07-01 22:12:00,1.7709,1.77095,1.77075,1.77075,96400000.0
2009-07-01 22:13:00,1.7708,1.7708,1.7705,1.7708,97200000.0
2009-07-01 22:14:00,1.7708,1.77085,1.7708,1.77085,37000000.0
2009-07-01 22:15:00,1.7705,1.77053,1.77048,1.77053,87200000.0
2009-07-01 22:16:00,1.77085,1.7709,1.77065,1.77075,174400001.0
2009-07-01 22:17:00,1.77075,1.77075,1.77065,1.77075,103600000.0
2009-07-01 22:18:00,1.7707,1.7709,1.77065,1.77075,86200000.0
2009-07-01 22:19:00,1.77075,1.77095,1.77075,1.77095,95800000.0
2009-07-01 22:20:00,1.77095,1.77095,1.7709,1.77095,9600000.0
2009-07-01 22:21:00,1.77085,1.77085,1.77045,1.7707,201400000.0
2009-07-01 22:22:00,1.77075,1.7708,1.7705,1.7705,129800000.0
2009-07-01 22:23:00,1.77045,1.7705,1.77015,1.7703,121200000.0
2009-07-01 22:24:00,1.77035,1.77055,1.77035,1.77035,32600000.0
2009-07-01 22:25:00,1.77006,1.7701,1.77001,1.77007,123600000.0
2009-07-01 22:26:00,1.77035,1.7704,1.7703,1.7704,18400000.0
2009-07-01 22:27:00,1.7705,1.7705,1.7703,1.77045,49000000.0
2009-07-01 22:28:00,1.7704,1.77095,1.7704,1.77085,97400000.0
2009-07-01 22:29:00,1.7709,1.771,1.7708,1.7709,51800000.0
2009-07-01 22:30:00,1.77115,1.77115,1.77115,1.77115,44000000.0
2009-07-01 22:31:00,1.77115,1.77115,1.77075,1.77075,103000000.0
2009-07-01 22:32:00,1.7708,1.77085,1.7706,1.77075,81000000.0
2009-07-01 22:33:00,1.7707,1.771,1.77035,1.771,173800000.0
2009-07-01 22:34:00,1.771,1.77105,1.77085,1.77085,79600000.0
2009-07-01 22:35:00,1.77085,1.771,1.7706,1.7706,263000002.0
2009-07-01 22:36:00,1.7705,1.77065,1.7705,1.77065,31000000.0
2009-07-01 22:37:00,1.77075,1.77075,1.77055,1.77055,40600000.0
2009-07-01 22:38:00,1.77055,1.77055,1.77055,1.77055,74800000.0
2009-07-01 22:39:00,1.7707,1.7709,1.7707,1.77085,83400000.0
2009-07-01 22:40:00,1.7708,1.7713,1.7705,1.7713,347400001.0
2009-07-01 22:41:00,1.7713,1.7719,1.7713,1.7715,141200000.0
2009-07-01 22:42:00,1.7715,1.7715,1.7715,1.7715,21000000.0
2009-07-01 22:43:00,1.7715,1.77175,1.77125,1.7715,192200000.0
2009-07-01 22:44:00,1.77155,1.77195,1.77115,1.7712,241400000.0
2009-07-01 22:45:00,1.77125,1.77145,1.7712,1.77145,99800000.0
2009-07-01 22:46:00,1.77145,1.7716,1.77145,1.7715,65000000.0
2009-07-01 22:47:00,1.7715,1.7715,1.77145,1.7715,98600000.0
2009-07-01 22:48:00,1.7715,1.7716,1.77145,1.77145,115200000.0
2009-07-01 22:49:00,1.7715,1.7716,1.7714,1.77155,178800000.0
2009-07-01 22:50:00,1.77165,1.77165,1.7711,1.7711,62600000.0
2009-07-01 22:51:00,1.7711,1.7714,1.77105,1.77125,318600000.0
2009-07-01 22:52:00,1.7712,1.77125,1.77075,1.77085,108000000.0
2009-07-01 22:53:00,1.7709,1.77105,1.7708,1.7709,39200000.0
2009-07-01 22:54:00,1.77095,1.77095,1.77095,1.77095,6600000.0
2009-07-01 22:55:00,1.7709,1.7711,1.77085,1.77105,65600000.0
2009-07-01 22:56:00,1.77095,1.77115,1.7709,1.7711,64600000.0
2009-07-01 22:57:00,1.7711,1.7713,1.77105,1.77115,63200000.0
2009-07-01 22:58:00,1.77105,1.7712,1.77105,1.7711,76400000.0
2009-07-01 22:59:00,1.77125,1.7716,1.77095,1.77125,70800000.0
2009-07-01 23:00:00,1.77124,1.77151,1.77031,1.77111,89800000.0
2009-07-01 23:01:00,1.77105,1.77135,1.77065,1.77104,129000000.0
2009-07-01 23:02:00,1.77165,1.77165,1.7712,1.7712,31200000.0
2009-07-01 23:03:00,1.7713,1.7713,1.77095,1.77125,14200000.0
2009-07-01 23:04:00,1.7713,1.7713,1.7712,1.7712,4400000.0
2009-07-01 23:05:00,1.77125,1.77125,1.77095,1.77115,33000000.0
2009-07-01 23:06:00,1.77115,1.77115,1.7704,1.77065,35200000.0
2009-07-01 23:07:00,1.77065,1.7708,1.77065,1.77065,14800000.0
2009-07-01 23:08:00,1.7705,1.7705,1.7702,1.7703,38400000.0
2009-07-01 23:09:00,1.77025,1.77045,1.77015,1.77025,54000000.0
2009-07-01 23:10:00,1.77035,1.7704,1.77015,1.77025,19800000.0
2009-07-01 23:11:00,1.7703,1.77035,1.77015,1.7703,19800000.0
2009-07-01 23:12:00,1.77045,1.7709,1.77045,1.77085,20800000.0
2009-07-01 23:13:00,1.77085,1.77105,1.77085,1.77105,11000000.0
2009-07-01 23:14:00,1.771,1.7712,1.77095,1.7711,17600000.0
2009-07-01 23:15:00,1.7705,1.7708,1.7704,1.77055,25800000.0
2009-07-01 23:16:00,1.77065,1.77085,1.77055,1.77085,29200000.0
2009-07-01 23:17:00,1.7709,1.77115,1.7709,1.77115,19600000.0
2009-07-01 23:18:00,1.77105,1.77105,1.7706,1.77065,40200000.0
2009-07-01 23:19:00,1.77055,1.7706,1.77015,1.7703,12600000.0
2009-07-01 23:20:00,1.77035,1.77035,1.77035,1.77035,2200000.0
2009-07-01 23:21:00,1.77035,1.77035,1.7703,1.7703,8800000.0
2009-07-01 23:22:00,1.77025,1.7703,1.77025,1.7703,8800000.0
2009-07-01 23:23:00,1.7703,1.7703,1.77,1.7701,13200000.0
2009-07-01 23:24:00,1.77015,1.7702,1.77,1.77015,28600000.0
2009-07-01 23:25:00,1.76954,1.77025,1.76924,1.7694,64200000.0
2009-07-01 23:26:00,1.77005,1.77005,1.77005,1.77005,2200000.0
2009-07-01 23:27:00,1.77005,1.7702,1.76965,1.7702,33000000.0
2009-07-01 23:28:00,1.7701,1.7702,1.7701,1.7701,11000000.0
2009-07-01 23:29:00,1.77005,1.7701,1.76965,1.77005,16600000.0
2009-07-01 23:30:00,1.77025,1.77025,1.77005,1.7701,9800000.0
2009-07-01 23:31:00,1.77015,1.77015,1.76995,1.77,20600000.0
2009-07-01 23:32:00,1.7701,1.7701,1.76995,1.76995,14400000.0
2009-07-01 23:33:00,1.76966,1.77031,1.76966,1.76987,112600000.0
2009-07-01 23:34:00,1.77055,1.77058,1.77038,1.77045,169000000.0
2009-07-01 23:35:00,1.76995,1.7702,1.76995,1.77,49600000.0
2009-07-01 23:36:00,1.76995,1.77065,1.76995,1.77065,33200000.0
2009-07-01 23:37:00,1.77065,1.77075,1.77065,1.77075,4400000.0
2009-07-01 23:38:00,1.77055,1.77055,1.77055,1.77055,1000000.0
2009-07-01 23:39:00,1.77025,1.77025,1.76905,1.7702,62200000.0
2009-07-01 23:40:00,1.77015,1.7706,1.77005,1.77005,112400000.0
2009-07-01 23:41:00,1.77005,1.77045,1.76985,1.77035,47600000.0
2009-07-01 23:42:00,1.77,1.77005,1.76993,1.76995,80800000.0
2009-07-01 23:43:00,1.77035,1.7707,1.7702,1.7707,48200000.0
2009-07-01 23:44:00,1.7708,1.77085,1.7708,1.77085,8800000.0
2009-07-01 23:45:00,1.77075,1.7708,1.77025,1.7704,19800000.0
2009-07-01 23:46:00,1.7704,1.77085,1.77025,1.77065,43600000.0
2009-07-01 23:47:00,1.77065,1.77065,1.77055,1.77055,7000000.0
2009-07-01 23:48:00,1.7705,1.7706,1.7705,1.77055,5200000.0
2009-07-01 23:49:00,1.7704,1.77055,1.7704,1.7705,11200000.0
2009-07-01 23:50:00,1.77045,1.771,1.7704,1.7709,89800000.0
2009-07-01 23:51:00,1.7707,1.77095,1.7706,1.7709,16400000.0
2009-07-01 23:52:00,1.7709,1.7709,1.77025,1.77035,28400000.0
2009-07-01 23:53:00,1.7704,1.77055,1.7704,1.77055,8800000.0
2009-07-01 23:54:00,1.7699,1.7699,1.76937,1.76947,58800000.0
2009-07-01 23:55:00,1.7704,1.77075,1.7704,1.7704,18600000.0
2009-07-01 23:56:00,1.77055,1.77065,1.77035,1.7704,11000000.0
2009-07-01 23:57:00,1.7704,1.77075,1.76995,1.77075,32200000.0
2009-07-01 23:58:00,1.77085,1.77085,1.77085,1.77085,4400000.0
2009-07-01 23:59:00,1.77085,1.7709,1.77085,1.77085,8800000.0
2009-07-02 00:00:00,1.7713,1.77135,1.7709,1.77105,85200000.0
2009-07-02 00:01:00,1.7711,1.7711,1.7709,1.7709,37400000.0
2009-07-02 00:02:00,1.7709,1.771,1.77055,1.7708,53800000.0
2009-07-02 00:03:00,1.7709,1.7709,1.7709,1.7709,8800000.0
2009-07-02 00:04:00,1.7709,1.7709,1.7709,1.7709,2200000.0
2009-07-02 00:05:00,1.7711,1.77125,1.7709,1.77125,47200000.0
2009-07-02 00:06:00,1.77115,1.77115,1.77115,1.77115,19600000.0
2009-07-02 00:07:00,1.77115,1.7712,1.77105,1.7712,11000000.0
2009-07-02 00:08:00,1.77087,1.77087,1.7708,1.7708,11200000.0
2009-07-02 00:09:00,1.77115,1.7712,1.7709,1.7712,19200000.0
2009-07-02 00:10:00,1.77057,1.77097,1.77051,1.77097,72800000.0
2009-07-02 00:11:00,1.7712,1.7712,1.77055,1.77055,13600000.0
2009-07-02 00:12:00,1.77085,1.77095,1.7707,1.7707,17600000.0
2009-07-02 00:13:00,1.77065,1.7708,1.77025,1.77065,102200000.0
2009-07-02 00:14:00,1.77048,1.7705,1.7703,1.77033,102000000.0
2009-07-02 00:15:00,1.76991,1.77037,1.76991,1.77019,196400000.0
2009-07-02 00:16:00,1.77065,1.7707,1.77065,1.7707,4400000.0
2009-07-02 00:17:00,1.77075,1.77075,1.77035,1.77065,17000000.0
2009-07-02 00:18:00,1.77055,1.77065,1.77055,1.77065,6600000.0
2009-07-02 00:19:00,1.7707,1.77075,1.77065,1.7707,41800000.0
2009-07-02 00:20:00,1.7706,1.7707,1.7706,1.7707,11800000.0
2009-07-02 00:21:00,1.7708,1.7709,1.7707,1.7709,27400000.0
2009-07-02 00:22:00,1.77085,1.77085,1.77075,1.77075,6600000.0
2009-07-02 00:23:00,1.7707,1.77075,1.77065,1.7707,20800000.0
2009-07-02 00:24:00,1.77075,1.77095,1.7705,1.7708,73400000.0
2009-07-02 00:25:00,1.77075,1.771,1.77075,1.77095,37400000.0
2009-07-02 00:26:00,1.77095,1.77105,1.7707,1.771,106200000.0
2009-07-02 00:27:00,1.7711,1.77115,1.7709,1.77115,129400000.0
2009-07-02 00:28:00,1.7711,1.7716,1.77105,1.77145,140600000.0
2009-07-02 00:29:00,1.77145,1.77195,1.7709,1.771,115800000.0
2009-07-02 00:30:00,1.77105,1.77125,1.77095,1.771,48800000.0
2009-07-02 00:31:00,1.77105,1.77105,1.77095,1.77105,35400000.0
2009-07-02 00:32:00,1.77115,1.7714,1.771,1.7714,62200000.0
2009-07-02 00:33:00,1.7713,1.7714,1.7713,1.77135,7400000.0
2009-07-02 00:34:00,1.77135,1.7714,1.7713,1.77135,11800000.0
2009-07-02 00:35:00,1.77145,1.77155,1.77145,1.7715,21200000.0
2009-07-02 00:36:00,1.77145,1.77195,1.77145,1.7718,63600000.0
2009-07-02 00:37:00,1.77185,1.77185,1.7717,1.7717,17200000.0
2009-07-02 00:38:00,1.77145,1.77145,1.77135,1.77135,4400000.0
2009-07-02 00:39:00,1.7714,1.7714,1.77135,1.77135,4400000.0
2009-07-02 00:40:00,1.7716,1.7718,1.7716,1.7716,16200000.0
2009-07-02 00:41:00,1.7715,1.7716,1.7715,1.7716,8800000.0
2009-07-02 00:42:00,1.7714,1.7715,1.77135,1.7715,9400000.0
2009-07-02 00:43:00,1.7713,1.7717,1.7713,1.7715,54600000.0
2009-07-02 00:44:00,1.77115,1.77145,1.7711,1.7713,79200000.0
2009-07-02 00:45:00,1.7714,1.7714,1.7713,1.7713,52000000.0
2009-07-02 00:46:00,1.7713,1.77155,1.7712,1.77155,27400000.0
2009-07-02 00:47:00,1.77155,1.7719,1.77155,1.77165,51000000.0
2009-07-02 00:48:00,1.7717,1.77175,1.7716,1.77165,59800000.0
2009-07-02 00:49:00,1.7717,1.7717,1.77165,1.77165,25000000.0
2009-07-02 00:50:00,1.77105,1.77129,1.77086,1.771,218000000.0
2009-07-02 00:51:00,1.77165,1.77175,1.77165,1.77175,20600000.0
2009-07-02 00:52:00,1.77175,1.77175,1.77125,1.7714,74200000.0
2009-07-02 00:53:00,1.77135,1.77135,1.77135,1.77135,8200000.0
2009-07-02 00:54:00,1.77135,1.77165,1.77135,1.77155,21800000.0
2009-07-02 00:55:00,1.77155,1.77155,1.7711,1.77125,100600000.0
2009-07-02 00:56:00,1.77125,1.7716,1.77115,1.77145,67800000.0
2009-07-02 00:57:00,1.77155,1.77165,1.77045,1.77115,178600000.0
2009-07-02 00:58:00,1.77125,1.77125,1.7708,1.7708,17000000.0
2009-07-02 00:59:00,1.7707,1.77135,1.7705,1.77125,66400000.0
2009-07-02 01:00:00,1.7713,1.7719,1.77105,1.7719,203800000.0
2009-07-02 01:01:00,1.7719,1.7721,1.77105,1.7713,138200000.0
2009-07-02 01:02:00,1.7713,1.77135,1.7708,1.7712,61200000.0
2009-07-02 01:03:00,1.7712,1.7713,1.7711,1.7713,62200000.0
2009-07-02 01:04:00,1.77125,1.7719,1.77125,1.7718,64200000.0
2009-07-02 01:05:00,1.7719,1.7719,1.7714,1.7716,50600000.0
2009-07-02 01:06:00,1.7716,1.7716,1.7714,1.77145,115200000.0
2009-07-02 01:07:00,1.77145,1.7715,1.77135,1.7714,56600000.0
2009-07-02 01:08:00,1.7714,1.77145,1.77135,1.77135,197800000.0
2009-07-02 01:09:00,1.7713,1.7714,1.7712,1.7712,51600000.0
2009-07-02 01:10:00,1.7713,1.7714,1.77125,1.77135,29400000.0
2009-07-02 01:11:00,1.7713,1.77145,1.7713,1.77145,7200000.0
2009-07-02 01:12:00,1.77145,1.7718,1.7714,1.77145,40800000.0
2009-07-02 01:13:00,1.77135,1.7715,1.7713,1.7715,11600000.0
2009-07-02 01:14:00,1.77145,1.77145,1.77125,1.77135,34200000.0
2009-07-02 01:15:00,1.77145,1.77205,1.77145,1.77195,68400000.0
2009-07-02 01:16:00,1.77195,1.77215,1.77195,1.77195,41800000.0
2009-07-02 01:17:00,1.77195,1.77195,1.77175,1.7718,36800000.0
2009-07-02 01:18:00,1.7718,1.7718,1.77175,1.77175,5600000.0
2009-07-02 01:19:00,1.77144,1.77154,1.77134,1.77145,185800000.0
2009-07-02 01:20:00,1.77147,1.77161,1.77138,1.77143,126000000.0
2009-07-02 01:21:00,1.7717,1.7718,1.7717,1.7718,8400000.0
2009-07-02 01:22:00,1.77175,1.77185,1.77175,1.7718,30800000.0
2009-07-02 01:23:00,1.7718,1.7718,1.77155,1.7716,59200000.0
2009-07-02 01:24:00,1.77175,1.77185,1.77145,1.7717,118200000.0
2009-07-02 01:25:00,1.77175,1.77195,1.7717,1.77195,165600000.0
2009-07-02 01:26:00,1.77195,1.7721,1.77165,1.7718,173400000.0
2009-07-02 01:27:00,1.7719,1.77195,1.7718,1.7718,29400000.0
2009-07-02 01:28:00,1.77175,1.7718,1.7717,1.77175,101000000.0
2009-07-02 01:29:00,1.77175,1.772,1.7717,1.7719,126600000.0
2009-07-02 01:30:00,1.77195,1.77215,1.7714,1.7716,176000000.0
2009-07-02 01:31:00,1.7716,1.77185,1.77125,1.77185,68200000.0
2009-07-02 01:32:00,1.77175,1.7718,1.7715,1.7715,76400000.0
2009-07-02 01:33:00,1.77155,1.7719,1.7713,1.7716,133200000.0
2009-07-02 01:34:00,1.7717,1.77195,1.77155,1.77185,110200000.0
2009-07-02 01:35:00,1.7719,1.77195,1.77155,1.77175,93000000.0
2009-07-02 01:36:00,1.7718,1.7719,1.7717,1.77185,79400000.0
2009-07-02 01:37:00,1.77185,1.7719,1.7718,1.7719,12800000.0
2009-07-02 01:38:00,1.7718,1.7719,1.7718,1.7718,12000000.0
2009-07-02 01:39:00,1.77185,1.77195,1.7718,1.77185,57400000.0
2009-07-02 01:40:00,1.7718,1.7718,1.7718,1.7718,10000000.0
2009-07-02 01:41:00,1.7718,1.77185,1.77165,1.77165,20400000.0
2009-07-02 01:42:00,1.77165,1.7717,1.7715,1.7717,85600000.0
2009-07-02 01:43:00,1.7717,1.7721,1.7716,1.77205,116200000.0
2009-07-02 01:44:00,1.77205,1.7723,1.77205,1.7722,47600000.0
2009-07-02 01:45:00,1.7722,1.7722,1.77185,1.77195,34000000.0
2009-07-02 01:46:00,1.77195,1.7721,1.7718,1.77185,58600000.0
2009-07-02 01:47:00,1.77185,1.7722,1.77185,1.7722,47600000.0
2009-07-02 01:48:00,1.77205,1.7722,1.77205,1.7722,25200000.0
2009-07-02 01:49:00,1.7722,1.7722,1.77215,1.7722,14000000.0
2009-07-02 01:50:00,1.77215,1.77215,1.77185,1.7719,59400000.0
2009-07-02 01:51:00,1.7719,1.77205,1.7719,1.772,48400000.0
2009-07-02 01:52:00,1.77195,1.7722,1.77195,1.77215,46400000.0
2009-07-02 01:53:00,1.7721,1.77255,1.7721,1.77255,72800000.0
2009-07-02 01:54:00,1.77255,1.77255,1.7725,1.7725,5600000.0
2009-07-02 01:55:00,1.77255,1.7728,1.77255,1.7728,28000000.0
2009-07-02 01:56:00,1.77275,1.77295,1.77275,1.77295,42000000.0
2009-07-02 01:57:00,1.7731,1.7731,1.7728,1.7729,85000000.0
2009-07-02 01:58:00,1.7729,1.7729,1.77265,1.7727,35600000.0
2009-07-02 01:59:00,1.7726,1.77295,1.7726,1.77295,84400000.0
2009-07-02 02:00:00,1.77295,1.77335,1.77295,1.77335,217400000.0
2009-07-02 02:01:00,1.77325,1.77325,1.7731,1.7732,90600000.0
2009-07-02 02:02:00,1.7732,1.7732,1.7731,1.7731,74000000.0
2009-07-02 02:03:00,1.77315,1.7732,1.77285,1.77295,132800000.0
2009-07-02 02:04:00,1.77295,1.77335,1.77295,1.7733,58200000.0
2009-07-02 02:05:00,1.7732,1.7732,1.7732,1.7732,16000000.0
2009-07-02 02:06:00,1.7732,1.7732,1.77315,1.77315,13000000.0
2009-07-02 02:07:00,1.7732,1.7732,1.77305,1.77315,88800000.0
2009-07-02 02:08:00,1.77325,1.77325,1.7728,1.77305,63800000.0
2009-07-02 02:09:00,1.77325,1.77325,1.773,1.7731,62200000.0
2009-07-02 02:10:00,1.7731,1.77335,1.77305,1.7732,113800000.0
2009-07-02 02:11:00,1.7732,1.7736,1.77315,1.77355,99200000.0
2009-07-02 02:12:00,1.77345,1.77345,1.7732,1.7732,173600000.0
2009-07-02 02:13:00,1.7732,1.7734,1.77305,1.7732,143400000.0
2009-07-02 02:14:00,1.7732,1.7733,1.773,1.7733,210400000.0
2009-07-02 02:15:00,1.77335,1.77335,1.7729,1.77295,89800000.0
2009-07-02 02:16:00,1.773,1.77325,1.773,1.773,138600000.0
2009-07-02 02:17:00,1.7731,1.77315,1.77285,1.773,95000000.0
2009-07-02 02:18:00,1.77285,1.7732,1.77285,1.7732,119000000.0
2009-07-02 02:19:00,1.7732,1.77325,1.77295,1.773,102600000.0
2009-07-02 02:20:00,1.773,1.77325,1.7729,1.77315,135400000.0
2009-07-02 02:21:00,1.7731,1.77315,1.7721,1.77255,280000000.0
2009-07-02 02:22:00,1.77255,1.7726,1.77205,1.77245,321200000.0
2009-07-02 02:23:00,1.77245,1.77265,1.7722,1.77245,209000000.0
2009-07-02 02:24:00,1.77245,1.77295,1.77245,1.7726,129800000.0
2009-07-02 02:25:00,1.7727,1.773,1.7727,1.773,124200000.0
2009-07-02 02:26:00,1.7729,1.77315,1.7729,1.77305,42400000.0
2009-07-02 02:27:00,1.773,1.7731,1.773,1.7731,56400000.0
2009-07-02 02:28:00,1.7732,1.7732,1.7721,1.7726,234400000.0
2009-07-02 02:29:00,1.77265,1.77295,1.77255,1.77295,203000000.0
2009-07-02 02:30:00,1.7727,1.7732,1.7727,1.7731,158400000.0
2009-07-02 02:31:00,1.77315,1.77335,1.7724,1.77295,223000000.0
2009-07-02 02:32:00,1.77295,1.77305,1.7723,1.7726,214600000.0
2009-07-02 02:33:00,1.7726,1.77295,1.77255,1.77285,47200000.0
2009-07-02 02:34:00,1.77285,1.77295,1.77285,1.77295,41600000.0
2009-07-02 02:35:00,1.77295,1.7731,1.7729,1.77305,124200000.0
2009-07-02 02:36:00,1.7731,1.77315,1.7728,1.77305,129600000.0
2009-07-02 02:37:00,1.77305,1.77315,1.773,1.773,103800000.0
2009-07-02 02:38:00,1.7731,1.77345,1.773,1.7732,110000000.0
2009-07-02 02:39:00,1.77315,1.77315,1.77275,1.77275,143000000.0
2009-07-02 02:40:00,1.77285,1.77315,1.7726,1.7726,153600000.0
2009-07-02 02:41:00,1.7726,1.77305,1.77255,1.77305,266000000.0
2009-07-02 02:42:00,1.77295,1.77305,1.7726,1.7727,142200000.0
2009-07-02 02:43:00,1.7727,1.7727,1.77265,1.77265,9400000.0
2009-07-02 02:44:00,1.77265,1.77315,1.77265,1.77305,63000000.0
2009-07-02 02:45:00,1.77305,1.77315,1.77275,1.77285,115800000.0
2009-07-02 02:46:00,1.77265,1.7735,1.7726,1.7733,192200000.0
2009-07-02 02:47:00,1.7733,1.77335,1.7725,1.7726,355400000.0
2009-07-02 02:48:00,1.7726,1.7728,1.7722,1.77245,221600000.0
2009-07-02 02:49:00,1.7724,1.7731,1.7724,1.7728,377200000.0
2009-07-02 02:50:00,1.77285,1.77325,1.7728,1.7731,231000000.0
2009-07-02 02:51:00,1.7731,1.77325,1.773,1.773,120600000.0
2009-07-02 02:52:00,1.773,1.77315,1.77285,1.77295,66000000.0
2009-07-02 02:53:00,1.7729,1.7733,1.7729,1.77315,102200000.0
2009-07-02 02:54:00,1.77325,1.7733,1.7727,1.7728,145400000.0
2009-07-02 02:55:00,1.77285,1.77305,1.77265,1.7727,220000000.0
2009-07-02 02:56:00,1.77255,1.773,1.77255,1.773,191600000.0
2009-07-02 02:57:00,1.773,1.77305,1.7726,1.77265,97600000.0
2009-07-02 02:58:00,1.7726,1.7728,1.77245,1.7725,252600000.0
2009-07-02 02:59:00,1.7726,1.7726,1.7723,1.7725,295800000.0
2009-07-02 03:00:00,1.7725,1.7726,1.77245,1.7725,89600000.0
2009-07-02 03:01:00,1.7725,1.77295,1.77235,1.77285,269600000.0
2009-07-02 03:02:00,1.77285,1.77355,1.77245,1.77275,556600000.0
2009-07-02 03:03:00,1.77275,1.77315,1.77245,1.7729,420000000.0
2009-07-02 03:04:00,1.77305,1.7731,1.7725,1.77305,744400000.0
2009-07-02 03:05:00,1.77305,1.7731,1.77255,1.7731,141600000.0
2009-07-02 03:06:00,1.7731,1.7731,1.7728,1.77285,108600000.0
2009-07-02 03:07:00,1.77305,1.7734,1.77305,1.7734,220600000.0
2009-07-02 03:08:00,1.77335,1.77335,1.77325,1.7733,186400000.0
2009-07-02 03:09:00,1.7733,1.7736,1.7731,1.77325,186600000.0
2009-07-02 03:10:00,1.77325,1.7733,1.7732,1.7733,61400000.0
2009-07-02 03:11:00,1.77325,1.7733,1.77325,1.7733,82800000.0
2009-07-02 03:12:00,1.7733,1.7733,1.77325,1.77325,74800000.0
2009-07-02 03:13:00,1.7733,1.7733,1.773,1.77315,94600000.0
2009-07-02 03:14:00,1.7731,1.7732,1.7726,1.77305,213800000.0
2009-07-02 03:15:00,1.77305,1.7735,1.77295,1.77325,198200000.0
2009-07-02 03:16:00,1.77325,1.7735,1.7731,1.77335,158000000.0
2009-07-02 03:17:00,1.77335,1.7734,1.77335,1.77335,26000000.0
2009-07-02 03:18:00,1.7734,1.7734,1.77335,1.77335,28800000.0
2009-07-02 03:19:00,1.77335,1.77345,1.77335,1.7734,13200000.0
2009-07-02 03:20:00,1.7734,1.7735,1.7734,1.7735,78600000.0
2009-07-02 03:21:00,1.77345,1.77365,1.7734,1.77355,223400000.0
2009-07-02 03:22:00,1.77355,1.77355,1.7734,1.77345,23800000.0
2009-07-02 03:23:00,1.77345,1.77365,1.77345,1.77355,96000000.0
2009-07-02 03:24:00,1.77355,1.7737,1.77355,1.77365,168400000.0
2009-07-02 03:25:00,1.77365,1.77365,1.7734,1.7734,84400000.0
2009-07-02 03:26:00,1.77345,1.77365,1.77345,1.77355,82600000.0
2009-07-02 03:27:00,1.77355,1.77355,1.7735,1.77355,50800000.0
2009-07-02 03:28:00,1.77355,1.7738,1.77355,1.7736,63000000.0
2009-07-02 03:29:00,1.7736,1.7737,1.7736,1.7737,25200000.0
2009-07-02 03:30:00,1.7737,1.77375,1.77325,1.7735,151200000.0
2009-07-02 03:31:00,1.77315,1.7733,1.7731,1.7733,84600000.0
2009-07-02 03:32:00,1.7733,1.7735,1.7731,1.7734,247200000.0
2009-07-02 03:33:00,1.7732,1.7735,1.77305,1.7733,121000000.0
2009-07-02 03:34:00,1.7733,1.7736,1.7733,1.7735,58000000.0
2009-07-02 03:35:00,1.7736,1.7736,1.77345,1.7735,54000000.0
2009-07-02 03:36:00,1.7736,1.77395,1.7735,1.77385,73800000.0
2009-07-02 03:37:00,1.77385,1.77405,1.77385,1.77405,26800000.0
2009-07-02 03:38:00,1.77405,1.7741,1.7738,1.774,164800000.0
2009-07-02 03:39:00,1.774,1.77415,1.7737,1.7737,335000000.0
2009-07-02 03:40:00,1.7737,1.7738,1.77355,1.77365,211800000.0
2009-07-02 03:41:00,1.7737,1.7737,1.77355,1.7736,203200000.0
2009-07-02 03:42:00,1.7736,1.7737,1.77355,1.7736,61200000.0
2009-07-02 03:43:00,1.7736,1.7737,1.7736,1.7737,69400000.0
2009-07-02 03:44:00,1.7737,1.7737,1.7734,1.7735,59600000.0
2009-07-02 03:45:00,1.7735,1.77365,1.7734,1.7736,111200000.0
2009-07-02 03:46:00,1.77345,1.77375,1.77345,1.7737,47800000.0
2009-07-02 03:47:00,1.7738,1.7742,1.7737,1.77415,72200000.0
2009-07-02 03:48:00,1.77415,1.77445,1.77385,1.77385,113200000.0
2009-07-02 03:49:00,1.7738,1.7739,1.7735,1.7736,224400000.0
2009-07-02 03:50:00,1.7736,1.7741,1.7735,1.774,282000000.0
2009-07-02 03:51:00,1.774,1.77405,1.77395,1.77405,79800000.0
2009-07-02 03:52:00,1.77415,1.77415,1.77375,1.77375,230200000.0
2009-07-02 03:53:00,1.77375,1.7738,1.77305,1.77305,193400000.0
2009-07-02 03:54:00,1.77305,1.77355,1.7729,1.77355,153400000.0
2009-07-02 03:55:00,1.77345,1.7735,1.77325,1.7733,140000000.0
2009-07-02 03:56:00,1.7733,1.77375,1.77295,1.77335,238800000.0
2009-07-02 03:57:00,1.7734,1.7738,1.77335,1.7736,145200000.0
2009-07-02 03:58:00,1.7736,1.7736,1.77355,1.7736,97200000.0
2009-07-02 03:59:00,1.7736,1.7736,1.7736,1.7736,4400000.0
2009-07-02 04:00:00,1.7736,1.77365,1.77355,1.77365,30400000.0
2009-07-02 04:01:00,1.7737,1.77375,1.77355,1.7737,110200000.0
2009-07-02 04:02:00,1.7737,1.7737,1.773,1.7732,158600000.0
2009-07-02 04:03:00,1.773,1.7734,1.773,1.7733,93600000.0
2009-07-02 04:04:00,1.77325,1.77325,1.7729,1.7729,92200000.0
2009-07-02 04:05:00,1.7729,1.77315,1.7729,1.77315,36800000.0
2009-07-02 04:06:00,1.7731,1.7735,1.7731,1.7734,225000000.0
2009-07-02 04:07:00,1.7735,1.7735,1.77315,1.7734,82400000.0
2009-07-02 04:08:00,1.77335,1.77335,1.77325,1.77325,17400000.0
2009-07-02 04:09:00,1.77335,1.77395,1.7733,1.7738,156600000.0
2009-07-02 04:10:00,1.7738,1.7739,1.77375,1.77375,35200000.0
2009-07-02 04:11:00,1.77375,1.7738,1.7736,1.77365,81400000.0
2009-07-02 04:12:00,1.7736,1.7738,1.7736,1.7738,25600000.0
2009-07-02 04:13:00,1.77385,1.77395,1.7738,1.77385,54000000.0
2009-07-02 04:14:00,1.77385,1.77405,1.77375,1.77405,55000000.0
2009-07-02 04:15:00,1.774,1.77415,1.7738,1.77395,104200000.0
2009-07-02 04:16:00,1.7739,1.77395,1.7737,1.77375,114400000.0
2009-07-02 04:17:00,1.7737,1.77405,1.7736,1.77405,173400000.0
2009-07-02 04:18:00,1.7741,1.77425,1.7738,1.77415,152800000.0
2009-07-02 04:19:00,1.77415,1.7742,1.7738,1.7739,142800000.0
2009-07-02 04:20:00,1.7739,1.77405,1.77385,1.77395,53800000.0
2009-07-02 04:21:00,1.77395,1.77395,1.7739,1.77395,34800000.0
2009-07-02 04:22:00,1.774,1.774,1.77375,1.77385,51000000.0
2009-07-02 04:23:00,1.77385,1.77415,1.77385,1.7741,129400000.0
2009-07-02 04:24:00,1.77385,1.7744,1.7736,1.77435,305600000.0
2009-07-02 04:25:00,1.77435,1.7744,1.7731,1.77325,387600000.0
2009-07-02 04:26:00,1.7733,1.7737,1.7733,1.7737,207600000.0
2009-07-02 04:27:00,1.77375,1.7738,1.77335,1.77335,193200000.0
2009-07-02 04:28:00,1.77335,1.7739,1.77335,1.77355,126200000.0
2009-07-02 04:29:00,1.77355,1.77425,1.77345,1.7736,241400000.0
2009-07-02 04:30:00,1.7736,1.77415,1.7734,1.77345,507200000.0
2009-07-02 04:31:00,1.7735,1.7735,1.77285,1.7733,238400000.0
2009-07-02 04:32:00,1.77325,1.7733,1.7729,1.7731,237800000.0
2009-07-02 04:33:00,1.77325,1.77325,1.77245,1.77305,237800000.0
2009-07-02 04:34:00,1.77305,1.77305,1.77255,1.7726,135000000.0
2009-07-02 04:35:00,1.77285,1.7732,1.77285,1.77315,76400000.0
2009-07-02 04:36:00,1.773,1.77315,1.773,1.77315,98600000.0
2009-07-02 04:37:00,1.77305,1.7735,1.77305,1.7735,66600000.0
2009-07-02 04:38:00,1.7734,1.7735,1.7732,1.77335,68200000.0
2009-07-02 04:39:00,1.77335,1.7734,1.77335,1.7734,16800000.0
2009-07-02 04:40:00,1.7734,1.7735,1.7732,1.7732,173600000.0
2009-07-02 04:41:00,1.7732,1.7732,1.7729,1.7731,170400000.0
2009-07-02 04:42:00,1.77305,1.7732,1.773,1.77315,140800000.0
2009-07-02 04:43:00,1.7731,1.7732,1.7731,1.7732,70400000.0
2009-07-02 04:44:00,1.77285,1.7732,1.77285,1.77305,137600000.0
2009-07-02 04:45:00,1.7731,1.77315,1.7725,1.7727,185800000.0
2009-07-02 04:46:00,1.7727,1.7727,1.7727,1.7727,5600000.0
2009-07-02 04:47:00,1.77255,1.77305,1.77255,1.7727,180800000.0
2009-07-02 04:48:00,1.7728,1.7728,1.7728,1.7728,16200000.0
2009-07-02 04:49:00,1.7728,1.7728,1.7728,1.7728,11200000.0
2009-07-02 04:50:00,1.77285,1.77285,1.77275,1.77275,30800000.0
2009-07-02 04:51:00,1.7728,1.7728,1.7727,1.77275,40200000.0
2009-07-02 04:52:00,1.77275,1.7729,1.77275,1.7728,28400000.0
2009-07-02 04:53:00,1.77275,1.77295,1.7726,1.7728,70800000.0
2009-07-02 04:54:00,1.7727,1.7727,1.77255,1.7726,91200000.0
2009-07-02 04:55:00,1.7726,1.7726,1.7725,1.7726,61200000.0
2009-07-02 04:56:00,1.7725,1.7725,1.7723,1.7723,48000000.0
2009-07-02 04:57:00,1.77225,1.7724,1.772,1.772,107600000.0
2009-07-02 04:58:00,1.772,1.7724,1.77185,1.7722,163000000.0
2009-07-02 04:59:00,1.7722,1.7725,1.7722,1.7725,90000000.0
2009-07-02 05:00:00,1.77255,1.77295,1.77235,1.7726,236400000.0
2009-07-02 05:01:00,1.77285,1.773,1.7727,1.77295,130600000.0
2009-07-02 05:02:00,1.773,1.7731,1.77275,1.77275,95200000.0
2009-07-02 05:03:00,1.7728,1.773,1.7727,1.773,77400000.0
2009-07-02 05:04:00,1.77305,1.7732,1.7727,1.7732,216600000.0
2009-07-02 05:05:00,1.7732,1.7732,1.7728,1.7728,57200000.0
2009-07-02 05:06:00,1.7728,1.7729,1.77255,1.7726,168200000.0
2009-07-02 05:07:00,1.7727,1.77285,1.77215,1.7723,260800000.0
2009-07-02 05:08:00,1.7723,1.77295,1.77225,1.77275,117200000.0
2009-07-02 05:09:00,1.77275,1.77285,1.7727,1.77285,90200000.0
2009-07-02 05:10:00,1.77285,1.77285,1.77285,1.77285,11200000.0
2009-07-02 05:11:00,1.77275,1.77275,1.77275,1.77275,22800000.0
2009-07-02 05:12:00,1.77275,1.77275,1.77275,1.77275,35000000.0
2009-07-02 05:13:00,1.77275,1.77275,1.77275,1.77275,35000000.0
2009-07-02 05:14:00,1.77275,1.77275,1.7723,1.7725,146000000.0
2009-07-02 05:15:00,1.77235,1.77275,1.77235,1.7724,162000000.0
2009-07-02 05:16:00,1.7724,1.7727,1.7723,1.7723,145400000.0
2009-07-02 05:17:00,1.7725,1.77265,1.77235,1.77235,166800000.0
2009-07-02 05:18:00,1.77235,1.7726,1.7722,1.77235,270200000.0
2009-07-02 05:19:00,1.77235,1.77245,1.77225,1.7723,133000000.0
2009-07-02 05:20:00,1.7723,1.7726,1.77225,1.77255,126800000.0
2009-07-02 05:21:00,1.77255,1.77285,1.77235,1.77275,126600000.0
2009-07-02 05:22:00,1.7727,1.7728,1.77245,1.7727,145400000.0
2009-07-02 05:23:00,1.7727,1.77305,1.77255,1.77295,178600000.0
2009-07-02 05:24:00,1.773,1.77305,1.77245,1.77265,170600000.0
2009-07-02 05:25:00,1.7726,1.77285,1.7726,1.77265,127000000.0
2009-07-02 05:26:00,1.7725,1.7733,1.7725,1.7733,247000000.0
2009-07-02 05:27:00,1.7733,1.7735,1.773,1.7731,141400000.0
2009-07-02 05:28:00,1.7732,1.77325,1.77305,1.7731,141800000.0
2009-07-02 05:29:00,1.7731,1.7731,1.77235,1.77285,159200000.0
2009-07-02 05:30:00,1.77285,1.77285,1.77255,1.7726,124000000.0
2009-07-02 05:31:00,1.7726,1.77265,1.7724,1.77255,64000000.0
2009-07-02 05:32:00,1.77255,1.7728,1.77245,1.7725,76000000.0
2009-07-02 05:33:00,1.7725,1.7725,1.77215,1.7722,159200000.0
2009-07-02 05:34:00,1.77255,1.77295,1.77255,1.77275,163800000.0
2009-07-02 05:35:00,1.7728,1.7728,1.7724,1.77275,76600000.0
2009-07-02 05:36:00,1.77275,1.77275,1.7723,1.7724,29600000.0
2009-07-02 05:37:00,1.7727,1.77275,1.7727,1.7727,28000000.0
2009-07-02 05:38:00,1.7727,1.77275,1.77265,1.77275,27400000.0
2009-07-02 05:39:00,1.77275,1.77275,1.7726,1.7727,98200000.0
2009-07-02 05:40:00,1.7727,1.7728,1.77265,1.7727,56800000.0
2009-07-02 05:41:00,1.7727,1.7728,1.77265,1.7728,89000000.0
2009-07-02 05:42:00,1.77275,1.77285,1.77225,1.77225,282400000.0
2009-07-02 05:43:00,1.7723,1.77245,1.77215,1.77235,100400000.0
2009-07-02 05:44:00,1.7723,1.7723,1.7722,1.77225,49000000.0
2009-07-02 05:45:00,1.7723,1.7724,1.77225,1.7724,99800000.0
2009-07-02 05:46:00,1.7724,1.7724,1.77215,1.77215,98400000.0
2009-07-02 05:47:00,1.7721,1.77225,1.7721,1.77225,49800000.0
2009-07-02 05:48:00,1.77225,1.77225,1.7722,1.7722,9600000.0
2009-07-02 05:49:00,1.7722,1.7722,1.7719,1.772,100800000.0
2009-07-02 05:50:00,1.772,1.772,1.77185,1.7719,229600000.0
2009-07-02 05:51:00,1.77205,1.7723,1.77205,1.77225,134200000.0
2009-07-02 05:52:00,1.77225,1.7723,1.77185,1.7722,165800000.0
2009-07-02 05:53:00,1.7722,1.77225,1.7718,1.77195,210400000.0
2009-07-02 05:54:00,1.772,1.7723,1.77195,1.772,96200000.0
2009-07-02 05:55:00,1.772,1.77225,1.77195,1.77225,87800000.0
2009-07-02 05:56:00,1.77225,1.7725,1.7722,1.77245,129800000.0
2009-07-02 05:57:00,1.77245,1.77255,1.77235,1.7724,119200000.0
2009-07-02 05:58:00,1.7725,1.77265,1.7724,1.7725,119200000.0
2009-07-02 05:59:00,1.7726,1.7726,1.7724,1.77245,80000000.0
2009-07-02 06:00:00,1.7725,1.77305,1.7725,1.77275,102000000.0
2009-07-02 06:01:00,1.7727,1.77285,1.77265,1.7728,45400000.0
2009-07-02 06:02:00,1.7728,1.7728,1.7727,1.77275,30400000.0
2009-07-02 06:03:00,1.77275,1.77295,1.77255,1.77265,164400000.0
2009-07-02 06:04:00,1.77265,1.7729,1.77245,1.77245,206800000.0
2009-07-02 06:05:00,1.7724,1.77275,1.7724,1.7725,95800000.0
2009-07-02 06:06:00,1.7726,1.77295,1.77225,1.7725,79800000.0
2009-07-02 06:07:00,1.7726,1.7726,1.7726,1.7726,9200000.0
2009-07-02 06:08:00,1.77275,1.77275,1.77255,1.77265,81000000.0
2009-07-02 06:09:00,1.7726,1.7727,1.77245,1.77245,201400000.0
2009-07-02 06:10:00,1.7724,1.7724,1.77175,1.77175,274400000.0
2009-07-02 06:11:00,1.77185,1.7723,1.7716,1.7721,299000000.0
2009-07-02 06:12:00,1.7721,1.77235,1.7721,1.7722,202200000.0
2009-07-02 06:13:00,1.7722,1.7725,1.7721,1.77235,175600000.0
2009-07-02 06:14:00,1.7725,1.7725,1.77225,1.7723,122200000.0
2009-07-02 06:15:00,1.77235,1.77235,1.7719,1.7721,139600000.0
2009-07-02 06:16:00,1.77205,1.77235,1.77205,1.77235,167400000.0
2009-07-02 06:17:00,1.77235,1.77235,1.7721,1.77225,131800000.0
2009-07-02 06:18:00,1.7722,1.7724,1.77205,1.77235,170800000.0
2009-07-02 06:19:00,1.7722,1.77235,1.77205,1.77215,148800000.0
2009-07-02 06:20:00,1.77215,1.77225,1.77215,1.77215,70800000.0
2009-07-02 06:21:00,1.77225,1.77225,1.77205,1.7721,75600000.0
2009-07-02 06:22:00,1.77215,1.77235,1.77205,1.77225,48800000.0
2009-07-02 06:23:00,1.7722,1.7722,1.77195,1.77195,38400000.0
2009-07-02 06:24:00,1.772,1.77205,1.7719,1.772,96800000.0
2009-07-02 06:25:00,1.772,1.7721,1.77195,1.7721,112600000.0
2009-07-02 06:26:00,1.7721,1.7721,1.77195,1.77205,77200000.0
2009-07-02 06:27:00,1.77195,1.77205,1.7719,1.772,106200000.0
2009-07-02 06:28:00,1.772,1.7723,1.772,1.772,191600000.0
2009-07-02 06:29:00,1.772,1.7721,1.772,1.7721,32200000.0
2009-07-02 06:30:00,1.7721,1.77215,1.77205,1.7721,76600000.0
2009-07-02 06:31:00,1.7723,1.7723,1.7717,1.7718,98200000.0
2009-07-02 06:32:00,1.77185,1.772,1.7718,1.7719,59400000.0
2009-07-02 06:33:00,1.77185,1.77215,1.77185,1.77205,103600000.0
2009-07-02 06:34:00,1.772,1.7727,1.77195,1.77215,101400000.0
2009-07-02 06:35:00,1.77215,1.77255,1.7721,1.77245,117000000.0
2009-07-02 06:36:00,1.77214,1.77234,1.77192,1.77194,113800000.0
2009-07-02 06:37:00,1.7725,1.7725,1.77225,1.77225,70000000.0
2009-07-02 06:38:00,1.7723,1.7724,1.77185,1.77185,80600000.0
2009-07-02 06:39:00,1.772,1.77215,1.77195,1.77205,183200000.0
2009-07-02 06:40:00,1.77205,1.77205,1.77185,1.77185,83200000.0
2009-07-02 06:41:00,1.77195,1.77225,1.77185,1.77215,97000000.0
2009-07-02 06:42:00,1.77215,1.7724,1.77205,1.77215,86200000.0
2009-07-02 06:43:00,1.7721,1.77215,1.7718,1.77195,155400000.0
2009-07-02 06:44:00,1.77195,1.77215,1.7719,1.77195,90800000.0
2009-07-02 06:45:00,1.77195,1.77205,1.77175,1.77175,173800000.0
2009-07-02 06:46:00,1.77185,1.77215,1.77185,1.77195,80200000.0
2009-07-02 06:47:00,1.77195,1.77225,1.7719,1.772,230800000.0
2009-07-02 06:48:00,1.772,1.772,1.77175,1.7718,75600000.0
2009-07-02 06:49:00,1.7719,1.7719,1.77165,1.7718,186400000.0
2009-07-02 06:50:00,1.77195,1.77215,1.7719,1.77205,173000000.0
2009-07-02 06:51:00,1.7721,1.77225,1.7719,1.772,264400000.0
2009-07-02 06:52:00,1.7722,1.77225,1.77195,1.77205,220200000.0
2009-07-02 06:53:00,1.77195,1.7723,1.7719,1.77215,128200000.0
2009-07-02 06:54:00,1.7721,1.77225,1.772,1.772,185600000.0
2009-07-02 06:55:00,1.77205,1.7722,1.77185,1.77195,209000000.0
2009-07-02 06:56:00,1.77195,1.7721,1.7719,1.77195,177600000.0
2009-07-02 06:57:00,1.772,1.7723,1.77195,1.7721,248400000.0
2009-07-02 06:58:00,1.7721,1.7722,1.7717,1.772,249000000.0
2009-07-02 06:59:00,1.772,1.77215,1.7719,1.77195,245400000.0
2009-07-02 07:00:00,1.77195,1.77195,1.7716,1.7718,142200000.0
2009-07-02 07:01:00,1.7718,1.7722,1.77175,1.77215,158800000.0
2009-07-02 07:02:00,1.77215,1.77215,1.77165,1.77175,219200000.0
2009-07-02 07:03:00,1.77175,1.77185,1.7715,1.77165,290600000.0
2009-07-02 07:04:00,1.77165,1.7719,1.77165,1.77175,242800000.0
2009-07-02 07:05:00,1.77175,1.77175,1.77135,1.77145,228200000.0
2009-07-02 07:06:00,1.7715,1.77175,1.7714,1.77175,294800000.0
2009-07-02 07:07:00,1.77175,1.772,1.7716,1.77195,210200000.0
2009-07-02 07:08:00,1.77195,1.7721,1.77195,1.7721,152600000.0
2009-07-02 07:09:00,1.77205,1.7721,1.7718,1.7718,167600000.0
2009-07-02 07:10:00,1.7718,1.77195,1.7716,1.7717,53600000.0
2009-07-02 07:11:00,1.7717,1.7719,1.7717,1.7718,60400000.0
2009-07-02 07:12:00,1.7719,1.7719,1.7719,1.7719,11200000.0
2009-07-02 07:13:00,1.77175,1.77195,1.7716,1.7717,118800000.0
2009-07-02 07:14:00,1.77165,1.7717,1.77165,1.7717,28000000.0
2009-07-02 07:15:00,1.7717,1.772,1.7716,1.7719,192600000.0
2009-07-02 07:16:00,1.7719,1.77195,1.77175,1.77175,71400000.0
2009-07-02 07:17:00,1.772,1.7722,1.7719,1.772,217800000.0
2009-07-02 07:18:00,1.77195,1.77245,1.77185,1.77225,150400000.0
2009-07-02 07:19:00,1.7722,1.77225,1.77205,1.77205,142800000.0
2009-07-02 07:20:00,1.7722,1.77255,1.77215,1.77235,53800000.0
2009-07-02 07:21:00,1.77235,1.77265,1.77235,1.7725,113600000.0
2009-07-02 07:22:00,1.7725,1.77265,1.7725,1.77265,67200000.0
2009-07-02 07:23:00,1.7726,1.77265,1.7725,1.7725,78400000.0
2009-07-02 07:24:00,1.77245,1.77245,1.7721,1.7722,173600000.0
2009-07-02 07:25:00,1.7721,1.77225,1.7721,1.77215,25600000.0
2009-07-02 07:26:00,1.77215,1.77215,1.77175,1.77195,124000000.0
2009-07-02 07:27:00,1.772,1.7721,1.77185,1.77205,72000000.0
2009-07-02 07:28:00,1.7721,1.7721,1.77205,1.77205,42000000.0
2009-07-02 07:29:00,1.7722,1.77245,1.77205,1.7721,41200000.0
2009-07-02 07:30:00,1.7721,1.7724,1.77195,1.7723,183000000.0
2009-07-02 07:31:00,1.7724,1.7725,1.772,1.772,79200000.0
2009-07-02 07:32:00,1.77205,1.7722,1.77185,1.77185,192200000.0
2009-07-02 07:33:00,1.77185,1.77195,1.77185,1.77195,25200000.0
2009-07-02 07:34:00,1.7719,1.7725,1.7719,1.77235,215400000.0
2009-07-02 07:35:00,1.77235,1.7727,1.77215,1.77245,134400000.0
2009-07-02 07:36:00,1.77245,1.77255,1.77215,1.77215,147800000.0
2009-07-02 07:37:00,1.7723,1.77255,1.77215,1.77225,185600000.0
2009-07-02 07:38:00,1.7722,1.77275,1.7722,1.77265,307400000.0
2009-07-02 07:39:00,1.7726,1.7728,1.77255,1.77265,153200000.0
2009-07-02 07:40:00,1.77265,1.7728,1.7726,1.77265,170200000.0
2009-07-02 07:41:00,1.7728,1.77335,1.7722,1.7723,237800000.0
2009-07-02 07:42:00,1.7723,1.7726,1.77225,1.7726,268800000.0
2009-07-02 07:43:00,1.77265,1.77285,1.77265,1.77275,205200000.0
2009-07-02 07:44:00,1.77275,1.7729,1.7727,1.7729,148000000.0
2009-07-02 07:45:00,1.7731,1.77345,1.77295,1.77325,191000000.0
2009-07-02 07:46:00,1.77325,1.7733,1.7723,1.7726,150600000.0
2009-07-02 07:47:00,1.7726,1.7726,1.7721,1.77235,346800000.0
2009-07-02 07:48:00,1.7724,1.7725,1.7722,1.7724,151000000.0
2009-07-02 07:49:00,1.77255,1.77255,1.77215,1.77215,62400000.0
2009-07-02 07:50:00,1.77235,1.7725,1.77235,1.77235,161400000.0
2009-07-02 07:51:00,1.77235,1.7725,1.77185,1.7725,160000000.0
2009-07-02 07:52:00,1.77255,1.77255,1.7722,1.7722,93400000.0
2009-07-02 07:53:00,1.7723,1.7726,1.77215,1.7724,180600000.0
2009-07-02 07:54:00,1.7724,1.77255,1.77235,1.77245,146600000.0
2009-07-02 07:55:00,1.77245,1.77265,1.7723,1.7723,184600000.0
2009-07-02 07:56:00,1.77235,1.77235,1.7716,1.7718,220600000.0
2009-07-02 07:57:00,1.7719,1.7719,1.77115,1.77115,108800000.0
2009-07-02 07:58:00,1.7713,1.77135,1.77005,1.7704,273000000.0
2009-07-02 07:59:00,1.7704,1.7708,1.7704,1.7704,181600000.0
2009-07-02 08:00:00,1.77015,1.7707,1.7698,1.7707,324600000.0
2009-07-02 08:01:00,1.77065,1.7715,1.77065,1.7714,158000000.0
2009-07-02 08:02:00,1.7714,1.7715,1.7712,1.7712,139800000.0
2009-07-02 08:03:00,1.7713,1.7714,1.7712,1.7714,138800000.0
2009-07-02 08:04:00,1.77135,1.77165,1.77135,1.7715,114600000.0
2009-07-02 08:05:00,1.77165,1.7718,1.77055,1.77065,453400000.0
2009-07-02 08:06:00,1.77065,1.7708,1.77,1.7701,257400000.0
2009-07-02 08:07:00,1.77015,1.77025,1.76895,1.76895,169000000.0
2009-07-02 08:08:00,1.76895,1.76895,1.7684,1.76885,390200000.0
2009-07-02 08:09:00,1.7689,1.76955,1.76885,1.7693,283800000.0
2009-07-02 08:10:00,1.76925,1.76955,1.76915,1.76945,310200000.0
2009-07-02 08:11:00,1.7694,1.7695,1.7691,1.7693,273200000.0
2009-07-02 08:12:00,1.76945,1.7695,1.7687,1.7688,223400000.0
2009-07-02 08:13:00,1.76905,1.7692,1.7689,1.769,113200000.0
2009-07-02 08:14:00,1.769,1.76985,1.76885,1.76965,272600000.0
2009-07-02 08:15:00,1.76965,1.76985,1.76935,1.7696,228400000.0
2009-07-02 08:16:00,1.7696,1.7701,1.7693,1.76975,295400000.0
2009-07-02 08:17:00,1.76985,1.76985,1.76895,1.76925,164200000.0
2009-07-02 08:18:00,1.76925,1.76965,1.76895,1.7691,200400000.0
2009-07-02 08:19:00,1.7691,1.7691,1.76765,1.76795,307400001.0
2009-07-02 08:20:00,1.76805,1.7695,1.768,1.76915,253600000.0
2009-07-02 08:21:00,1.76915,1.7697,1.76915,1.76935,192000000.0
2009-07-02 08:22:00,1.7694,1.7699,1.76925,1.7694,260400000.0
2009-07-02 08:23:00,1.7696,1.7697,1.76925,1.7696,149600000.0
2009-07-02 08:24:00,1.7696,1.76975,1.7695,1.7696,170800000.0
2009-07-02 08:25:00,1.7697,1.7712,1.7697,1.7712,301200000.0
2009-07-02 08:26:00,1.7714,1.7714,1.7701,1.7705,254000000.0
2009-07-02 08:27:00,1.7705,1.7707,1.76965,1.7697,396800000.0
2009-07-02 08:28:00,1.76975,1.7701,1.7697,1.7699,188400000.0
2009-07-02 08:29:00,1.77005,1.7707,1.7699,1.7703,153600000.0
2009-07-02 08:30:00,1.77035,1.7705,1.77025,1.7703,38600000.0
2009-07-02 08:31:00,1.7703,1.771,1.7701,1.7708,223600000.0
2009-07-02 08:32:00,1.771,1.77235,1.7709,1.77215,335800000.0
2009-07-02 08:33:00,1.77205,1.77245,1.7711,1.77115,352000000.0
2009-07-02 08:34:00,1.7712,1.7712,1.77035,1.77035,361000000.0
2009-07-02 08:35:00,1.77035,1.77085,1.7703,1.7704,332000000.0
2009-07-02 08:36:00,1.77055,1.7707,1.76985,1.77015,424000000.0
2009-07-02 08:37:00,1.77005,1.77035,1.7699,1.77,351800000.0
2009-07-02 08:38:00,1.77,1.7712,1.7699,1.7712,599400000.0
2009-07-02 08:39:00,1.7712,1.7717,1.77095,1.77095,384800000.0
2009-07-02 08:40:00,1.77095,1.7711,1.7701,1.77025,422200000.0
2009-07-02 08:41:00,1.7703,1.7707,1.77025,1.7705,249400000.0
2009-07-02 08:42:00,1.7705,1.77055,1.76995,1.7703,413400000.0
2009-07-02 08:43:00,1.77025,1.7704,1.77005,1.77025,225600000.0
2009-07-02 08:44:00,1.77025,1.7704,1.77005,1.7701,396400000.0
2009-07-02 08:45:00,1.77025,1.77045,1.77,1.7702,288400000.0
2009-07-02 08:46:00,1.7702,1.7702,1.76925,1.76935,426200000.0
2009-07-02 08:47:00,1.76935,1.76965,1.76915,1.76925,308400000.0
2009-07-02 08:48:00,1.76925,1.7698,1.76925,1.7697,218400000.0
2009-07-02 08:49:00,1.7698,1.7706,1.76975,1.77015,436200000.0
2009-07-02 08:50:00,1.7702,1.77035,1.76975,1.76985,345000000.0
2009-07-02 08:51:00,1.76985,1.76995,1.76775,1.76935,677600000.0
2009-07-02 08:52:00,1.7692,1.77055,1.76915,1.7703,530700000.0
2009-07-02 08:53:00,1.7704,1.77065,1.77005,1.77035,439400000.0
2009-07-02 08:54:00,1.77035,1.7711,1.77035,1.7711,447600000.0
2009-07-02 08:55:00,1.771,1.7716,1.771,1.77115,411600000.0
2009-07-02 08:56:00,1.77125,1.7714,1.7707,1.77075,377200000.0
2009-07-02 08:57:00,1.77085,1.77205,1.77065,1.7719,414200000.0
2009-07-02 08:58:00,1.7719,1.7721,1.7714,1.7714,397200000.0
2009-07-02 08:59:00,1.7714,1.77235,1.77135,1.7722,391800000.0
2009-07-02 09:00:00,1.77215,1.7725,1.7714,1.77175,433600000.0
2009-07-02 09:01:00,1.77175,1.77185,1.7709,1.7712,378000000.0
2009-07-02 09:02:00,1.7712,1.77165,1.77105,1.77135,256200000.0
2009-07-02 09:03:00,1.77135,1.77145,1.7704,1.7706,332600000.0
2009-07-02 09:04:00,1.77055,1.7708,1.77025,1.7704,357600000.0
2009-07-02 09:05:00,1.77025,1.77105,1.77025,1.7708,444200000.0
2009-07-02 09:06:00,1.7707,1.7709,1.7701,1.77025,465800000.0
2009-07-02 09:07:00,1.7702,1.7708,1.77005,1.7706,252400000.0
2009-07-02 09:08:00,1.7706,1.77065,1.7697,1.76975,373200000.0
2009-07-02 09:09:00,1.76975,1.76995,1.76935,1.7697,479800000.0
2009-07-02 09:10:00,1.76975,1.76985,1.7694,1.7695,380800000.0
2009-07-02 09:11:00,1.76945,1.7698,1.76925,1.76945,405000000.0
2009-07-02 09:12:00,1.76945,1.7697,1.7692,1.7692,253800000.0
2009-07-02 09:13:00,1.7692,1.76935,1.7688,1.769,290200000.0
2009-07-02 09:14:00,1.769,1.7697,1.769,1.76955,315800000.0
2009-07-02 09:15:00,1.76945,1.7701,1.76945,1.77,338400000.0
2009-07-02 09:16:00,1.76995,1.7701,1.76945,1.7698,384400000.0
2009-07-02 09:17:00,1.7696,1.76985,1.7689,1.7689,510600000.0
2009-07-02 09:18:00,1.76915,1.76925,1.7679,1.76805,631800000.0
2009-07-02 09:19:00,1.76805,1.7681,1.76755,1.76805,489000000.0
2009-07-02 09:20:00,1.7681,1.7688,1.7681,1.7688,406600000.0
2009-07-02 09:21:00,1.7688,1.7688,1.76825,1.76825,237200000.0
2009-07-02 09:22:00,1.7683,1.7688,1.76785,1.7682,481000000.0
2009-07-02 09:23:00,1.7682,1.76865,1.7681,1.7684,415400000.0
2009-07-02 09:24:00,1.76835,1.7686,1.76795,1.76795,434400000.0
2009-07-02 09:25:00,1.768,1.76855,1.76795,1.7681,446200000.0
2009-07-02 09:26:00,1.7681,1.7681,1.76765,1.7679,534200000.0
2009-07-02 09:27:00,1.76795,1.7694,1.7679,1.7693,371200000.0
2009-07-02 09:28:00,1.76925,1.76935,1.76835,1.76925,477400000.0
2009-07-02 09:29:00,1.76935,1.7703,1.76935,1.76965,336800000.0
2009-07-02 09:30:00,1.7696,1.76985,1.7694,1.7695,280800000.0
2009-07-02 09:31:00,1.76945,1.7696,1.7683,1.7685,387200000.0
2009-07-02 09:32:00,1.7685,1.76885,1.76825,1.76855,357000000.0
2009-07-02 09:33:00,1.76855,1.76885,1.76815,1.7687,325400000.0
2009-07-02 09:34:00,1.7688,1.7693,1.7686,1.7687,419600000.0
2009-07-02 09:35:00,1.7687,1.769,1.7681,1.7682,403200000.0
2009-07-02 09:36:00,1.76825,1.76895,1.76775,1.76795,530800000.0
2009-07-02 09:37:00,1.7679,1.7681,1.767,1.76725,419800000.0
2009-07-02 09:38:00,1.76725,1.7679,1.76725,1.7676,407000000.0
2009-07-02 09:39:00,1.7675,1.7675,1.76565,1.7658,446400000.0
2009-07-02 09:40:00,1.76575,1.76645,1.76545,1.76555,456200000.0
2009-07-02 09:41:00,1.76555,1.76565,1.76385,1.76385,455000000.0
2009-07-02 09:42:00,1.76395,1.76425,1.7634,1.76385,466600000.0
2009-07-02 09:43:00,1.7638,1.7646,1.7638,1.7644,380800000.0
2009-07-02 09:44:00,1.76455,1.76455,1.7637,1.7639,368600000.0
2009-07-02 09:45:00,1.7639,1.76445,1.7636,1.76445,435800000.0
2009-07-02 09:46:00,1.76445,1.76445,1.7629,1.7636,455800000.0
2009-07-02 09:47:00,1.7636,1.76385,1.7632,1.7638,360400000.0
2009-07-02 09:48:00,1.7638,1.76455,1.76365,1.7645,297800000.0
2009-07-02 09:49:00,1.76455,1.76465,1.76355,1.7638,526000000.0
2009-07-02 09:50:00,1.7637,1.7643,1.76315,1.7643,374400000.0
2009-07-02 09:51:00,1.76435,1.76455,1.7623,1.7625,513400000.0
2009-07-02 09:52:00,1.7625,1.76685,1.7615,1.76685,445400000.0
2009-07-02 09:53:00,1.76685,1.76805,1.7652,1.76645,535200000.0
2009-07-02 09:54:00,1.7664,1.76645,1.7653,1.76535,484800000.0
2009-07-02 09:55:00,1.7655,1.7664,1.7654,1.7664,386600000.0
2009-07-02 09:56:00,1.7664,1.7673,1.7659,1.767,424800000.0
2009-07-02 09:57:00,1.76705,1.7678,1.7669,1.76765,297800000.0
2009-07-02 09:58:00,1.76765,1.768,1.76755,1.7677,364000000.0
2009-07-02 09:59:00,1.76785,1.76805,1.7663,1.7665,569800000.0
2009-07-02 10:00:00,1.76645,1.7667,1.7662,1.76625,412000000.0
2009-07-02 10:01:00,1.7663,1.7665,1.76585,1.7663,471800000.0
2009-07-02 10:02:00,1.76625,1.76675,1.7662,1.76635,564200000.0
2009-07-02 10:03:00,1.7665,1.76655,1.7659,1.76595,520599999.0
2009-07-02 10:04:00,1.766,1.7664,1.76585,1.7662,490600001.0
2009-07-02 10:05:00,1.7662,1.7671,1.76605,1.767,737400000.0
2009-07-02 10:06:00,1.7669,1.7677,1.76655,1.7676,534000000.0
2009-07-02 10:07:00,1.7677,1.7679,1.7671,1.76765,421000000.0
2009-07-02 10:08:00,1.7677,1.7677,1.76735,1.76745,434400000.0
2009-07-02 10:09:00,1.7675,1.7677,1.7674,1.7676,258000000.0
2009-07-02 10:10:00,1.7676,1.76765,1.76735,1.76735,424200000.0
2009-07-02 10:11:00,1.76745,1.76755,1.76725,1.76735,326400000.0
2009-07-02 10:12:00,1.7674,1.76765,1.7672,1.7672,404000000.0
2009-07-02 10:13:00,1.7672,1.76725,1.7656,1.7656,446000000.0
2009-07-02 10:14:00,1.7655,1.76605,1.7654,1.7656,476800000.0
2009-07-02 10:15:00,1.7656,1.76565,1.76515,1.7652,398000000.0
2009-07-02 10:16:00,1.7652,1.76545,1.7652,1.76545,368000000.0
2009-07-02 10:17:00,1.7655,1.76585,1.76525,1.7655,522200000.0
2009-07-02 10:18:00,1.76545,1.76555,1.76485,1.765,510400000.0
2009-07-02 10:19:00,1.76495,1.76525,1.7649,1.7652,499800000.0
2009-07-02 10:20:00,1.7653,1.76545,1.7649,1.76515,484800000.0
2009-07-02 10:21:00,1.76515,1.7655,1.7647,1.7649,366800000.0
2009-07-02 10:22:00,1.7649,1.76505,1.7647,1.76475,352200000.0
2009-07-02 10:23:00,1.76485,1.7653,1.76475,1.7653,482800000.0
2009-07-02 10:24:00,1.7654,1.76585,1.7653,1.7657,222400000.0
2009-07-02 10:25:00,1.7657,1.7662,1.7657,1.7657,283000000.0
2009-07-02 10:26:00,1.7657,1.76575,1.7652,1.7657,320800000.0
2009-07-02 10:27:00,1.7657,1.7665,1.7656,1.7664,374300000.0
2009-07-02 10:28:00,1.7664,1.76725,1.7664,1.7672,156400000.0
2009-07-02 10:29:00,1.7672,1.768,1.76715,1.76755,340400000.0
2009-07-02 10:30:00,1.7676,1.7678,1.76695,1.76695,326400000.0
2009-07-02 10:31:00,1.7669,1.7676,1.76635,1.76735,450600000.0
2009-07-02 10:32:00,1.7674,1.76815,1.7673,1.76775,466600000.0
2009-07-02 10:33:00,1.76775,1.76835,1.76775,1.7679,400400000.0
2009-07-02 10:34:00,1.76795,1.76835,1.7677,1.7683,371800000.0
2009-07-02 10:35:00,1.7683,1.7684,1.76735,1.76735,405800000.0
2009-07-02 10:36:00,1.7676,1.76785,1.7672,1.7674,348200000.0
2009-07-02 10:37:00,1.7674,1.7675,1.76715,1.76745,258600000.0
2009-07-02 10:38:00,1.7674,1.7674,1.76655,1.76655,296400000.0
2009-07-02 10:39:00,1.7665,1.76655,1.7658,1.7658,502200000.0
2009-07-02 10:40:00,1.7659,1.76605,1.7652,1.7659,469400000.0
2009-07-02 10:41:00,1.7659,1.7665,1.7655,1.7664,338600000.0
2009-07-02 10:42:00,1.76645,1.76725,1.76635,1.76715,377800000.0
2009-07-02 10:43:00,1.767,1.7675,1.7669,1.7671,327600000.0
2009-07-02 10:44:00,1.7671,1.76745,1.76685,1.767,506000000.0
2009-07-02 10:45:00,1.767,1.7673,1.76685,1.76685,498400000.0
2009-07-02 10:46:00,1.76695,1.76695,1.7659,1.7659,471000000.0
2009-07-02 10:47:00,1.76595,1.76635,1.76585,1.7663,306200000.0
2009-07-02 10:48:00,1.7663,1.7665,1.7657,1.7658,365800000.0
2009-07-02 10:49:00,1.7658,1.76615,1.7657,1.76605,255000000.0
2009-07-02 10:50:00,1.766,1.76685,1.76585,1.76685,448400000.0
2009-07-02 10:51:00,1.76685,1.76715,1.76665,1.76715,249800000.0
2009-07-02 10:52:00,1.767,1.7675,1.7669,1.76725,369200000.0
2009-07-02 10:53:00,1.7673,1.7677,1.76695,1.76705,596200000.0
2009-07-02 10:54:00,1.76715,1.768,1.7671,1.768,519400001.0
2009-07-02 10:55:00,1.76775,1.7681,1.767,1.76725,529000000.0
2009-07-02 10:56:00,1.76725,1.7677,1.7669,1.7674,417800000.0
2009-07-02 10:57:00,1.76755,1.76775,1.7673,1.7675,345600000.0
2009-07-02 10:58:00,1.7675,1.7676,1.76715,1.7673,337800000.0
2009-07-02 10:59:00,1.76715,1.76765,1.7669,1.76745,342200000.0
2009-07-02 11:00:00,1.76775,1.7679,1.767,1.7672,335300000.0
2009-07-02 11:01:00,1.7672,1.76775,1.7672,1.7673,398000000.0
2009-07-02 11:02:00,1.76755,1.76755,1.767,1.76715,416600000.0
2009-07-02 11:03:00,1.7672,1.7675,1.76695,1.7675,466000000.0
2009-07-02 11:04:00,1.76775,1.76775,1.76695,1.7671,475400000.0
2009-07-02 11:05:00,1.7674,1.76745,1.767,1.7671,426000000.0
2009-07-02 11:06:00,1.7671,1.76735,1.7669,1.76735,241800000.0
2009-07-02 11:07:00,1.76735,1.76745,1.76715,1.76735,439000000.0
2009-07-02 11:08:00,1.76735,1.7681,1.7673,1.7681,316600000.0
2009-07-02 11:09:00,1.7681,1.7682,1.76765,1.7678,359800000.0
2009-07-02 11:10:00,1.76775,1.768,1.7676,1.76795,364000000.0
2009-07-02 11:11:00,1.76795,1.76795,1.7672,1.7674,447800000.0
2009-07-02 11:12:00,1.7674,1.7677,1.76735,1.76745,260600000.0
2009-07-02 11:13:00,1.7675,1.7677,1.7674,1.76765,262400000.0
2009-07-02 11:14:00,1.7676,1.76785,1.76735,1.76745,311400000.0
2009-07-02 11:15:00,1.76745,1.76865,1.7671,1.76845,432600000.0
2009-07-02 11:16:00,1.76855,1.76875,1.768,1.7682,373400000.0
2009-07-02 11:17:00,1.76825,1.76855,1.76795,1.76805,623400000.0
2009-07-02 11:18:00,1.76795,1.7683,1.767,1.76705,418400000.0
2009-07-02 11:19:00,1.76705,1.7682,1.7669,1.76765,504400000.0
2009-07-02 11:20:00,1.76765,1.76765,1.76695,1.76725,298600000.0
2009-07-02 11:21:00,1.7671,1.7674,1.76675,1.76735,252000000.0
2009-07-02 11:22:00,1.7673,1.76745,1.76645,1.7665,353800000.0
2009-07-02 11:23:00,1.76705,1.7674,1.76665,1.7672,287200000.0
2009-07-02 11:24:00,1.7672,1.76725,1.7668,1.76705,307200000.0
2009-07-02 11:25:00,1.7671,1.7671,1.76685,1.76685,336200000.0
2009-07-02 11:26:00,1.76685,1.7671,1.76685,1.76695,199000000.0
2009-07-02 11:27:00,1.767,1.76725,1.7668,1.76725,251200000.0
2009-07-02 11:28:00,1.7674,1.7674,1.76625,1.76705,599000001.0
2009-07-02 11:29:00,1.76705,1.76805,1.76705,1.76765,179200000.0
2009-07-02 11:30:00,1.76755,1.76815,1.7675,1.7679,349200000.0
2009-07-02 11:31:00,1.76775,1.768,1.7677,1.76785,228800000.0
2009-07-02 11:32:00,1.76785,1.76795,1.76735,1.76755,422000000.0
2009-07-02 11:33:00,1.7676,1.76795,1.7675,1.76775,235800000.0
2009-07-02 11:34:00,1.76775,1.7681,1.7676,1.7681,413000000.0
2009-07-02 11:35:00,1.76805,1.7686,1.76805,1.7684,315400000.0
2009-07-02 11:36:00,1.7684,1.76855,1.7674,1.7675,468800000.0
2009-07-02 11:37:00,1.7676,1.76825,1.7674,1.76785,381000000.0
2009-07-02 11:38:00,1.76785,1.76815,1.76745,1.7677,276200000.0
2009-07-02 11:39:00,1.76755,1.76785,1.7672,1.76775,363000000.0
2009-07-02 11:40:00,1.76765,1.76805,1.76735,1.76775,386600000.0
2009-07-02 11:41:00,1.76775,1.76815,1.76755,1.768,580400000.0
2009-07-02 11:42:00,1.7677,1.76805,1.76745,1.76805,499000000.0
2009-07-02 11:43:00,1.76805,1.7682,1.7678,1.76805,422200000.0
2009-07-02 11:44:00,1.76805,1.7683,1.768,1.7682,177600000.0
2009-07-02 11:45:00,1.7682,1.7702,1.76815,1.76965,391800000.0
2009-07-02 11:46:00,1.76965,1.7704,1.76955,1.7701,317200000.0
2009-07-02 11:47:00,1.77015,1.771,1.76985,1.7705,412400000.0
2009-07-02 11:48:00,1.7706,1.7707,1.76995,1.7701,482600000.0
2009-07-02 11:49:00,1.77015,1.7705,1.76975,1.7703,376000000.0
2009-07-02 11:50:00,1.7703,1.7705,1.76995,1.7703,503000000.0
2009-07-02 11:51:00,1.77025,1.7704,1.77005,1.7702,385000000.0
2009-07-02 11:52:00,1.77015,1.7703,1.7699,1.76995,341600000.0
2009-07-02 11:53:00,1.77,1.7706,1.7699,1.7704,444200000.0
2009-07-02 11:54:00,1.7704,1.77075,1.77035,1.77055,399400000.0
2009-07-02 11:55:00,1.77055,1.77155,1.77025,1.771,493200000.0
2009-07-02 11:56:00,1.7709,1.7717,1.7709,1.7716,477800000.0
2009-07-02 11:57:00,1.7716,1.7717,1.77125,1.7715,589200000.0
2009-07-02 11:58:00,1.7715,1.7717,1.7711,1.7712,799800000.0
2009-07-02 11:59:00,1.7712,1.7718,1.77105,1.77145,598400000.0
2009-07-02 12:00:00,1.77145,1.7718,1.77125,1.7714,583400000.0
2009-07-02 12:01:00,1.7714,1.77145,1.77125,1.77145,345800000.0
2009-07-02 12:02:00,1.77145,1.77155,1.7713,1.7713,264400000.0
2009-07-02 12:03:00,1.7713,1.7715,1.77105,1.77135,363400000.0
2009-07-02 12:04:00,1.77125,1.77165,1.7711,1.77165,372800000.0
2009-07-02 12:05:00,1.77165,1.7719,1.77135,1.77185,501600000.0
2009-07-02 12:06:00,1.77185,1.7719,1.77155,1.7717,553600000.0
2009-07-02 12:07:00,1.77165,1.77245,1.7715,1.772,395800000.0
2009-07-02 12:08:00,1.7721,1.77215,1.77155,1.77155,384800000.0
2009-07-02 12:09:00,1.77155,1.7717,1.77145,1.7715,289800000.0
2009-07-02 12:10:00,1.7715,1.772,1.7714,1.7719,452000000.0
2009-07-02 12:11:00,1.77185,1.7724,1.77185,1.7722,344400000.0
2009-07-02 12:12:00,1.7722,1.77245,1.77195,1.77195,240200000.0
2009-07-02 12:13:00,1.772,1.77205,1.77185,1.7719,312400000.0
2009-07-02 12:14:00,1.7719,1.77195,1.77175,1.77185,196000000.0
2009-07-02 12:15:00,1.77185,1.77215,1.77165,1.7717,318800000.0
2009-07-02 12:16:00,1.7717,1.7722,1.7717,1.77185,219600000.0
2009-07-02 12:17:00,1.77185,1.7722,1.7717,1.7722,340800000.0
2009-07-02 12:18:00,1.7721,1.7722,1.77175,1.772,272400000.0
2009-07-02 12:19:00,1.77195,1.77205,1.7717,1.77195,196000000.0
2009-07-02 12:20:00,1.772,1.7721,1.77145,1.77155,342000000.0
2009-07-02 12:21:00,1.77155,1.77185,1.7715,1.77185,537600000.0
2009-07-02 12:22:00,1.77185,1.7719,1.7714,1.77155,339800000.0
2009-07-02 12:23:00,1.77145,1.7716,1.77125,1.77125,281800000.0
2009-07-02 12:24:00,1.7713,1.77195,1.77125,1.77175,360400000.0
2009-07-02 12:25:00,1.77195,1.772,1.7713,1.7716,473400000.0
2009-07-02 12:26:00,1.77155,1.7721,1.77145,1.77195,389400000.0
2009-07-02 12:27:00,1.77195,1.7724,1.7718,1.77185,344800000.0
2009-07-02 12:28:00,1.77185,1.77235,1.7717,1.77205,512600000.0
2009-07-02 12:29:00,1.77205,1.77315,1.77205,1.7723,508600000.0
2009-07-02 12:30:00,1.77225,1.77235,1.77185,1.7723,482600000.0
2009-07-02 12:31:00,1.7723,1.77255,1.7718,1.77185,386200000.0
2009-07-02 12:32:00,1.77185,1.7719,1.77125,1.7715,436600000.0
2009-07-02 12:33:00,1.7715,1.7715,1.771,1.77105,377400000.0
2009-07-02 12:34:00,1.7711,1.77165,1.7705,1.7714,479400000.0
2009-07-02 12:35:00,1.77145,1.7716,1.7711,1.77155,449200000.0
2009-07-02 12:36:00,1.7716,1.7722,1.77155,1.7721,384400000.0
2009-07-02 12:37:00,1.7721,1.7721,1.7709,1.7712,356000000.0
2009-07-02 12:38:00,1.77125,1.77185,1.77115,1.77165,462600000.0
2009-07-02 12:39:00,1.77165,1.772,1.77125,1.7717,420800000.0
2009-07-02 12:40:00,1.77165,1.7718,1.77155,1.77175,167800000.0
2009-07-02 12:41:00,1.77175,1.7718,1.7716,1.7716,135400000.0
2009-07-02 12:42:00,1.7716,1.7719,1.7716,1.7718,225400000.0
2009-07-02 12:43:00,1.77185,1.77215,1.7717,1.7719,204200000.0
2009-07-02 12:44:00,1.77205,1.7721,1.7717,1.77195,385000000.0
2009-07-02 12:45:00,1.772,1.77215,1.77175,1.77195,434800000.0
2009-07-02 12:46:00,1.77195,1.77215,1.77185,1.7719,218800000.0
2009-07-02 12:47:00,1.77195,1.7725,1.77185,1.7722,513000000.0
2009-07-02 12:48:00,1.7722,1.7725,1.772,1.77235,258800000.0
2009-07-02 12:49:00,1.7722,1.7729,1.77215,1.77255,257600000.0
2009-07-02 12:50:00,1.77255,1.77285,1.7724,1.7726,275200000.0
2009-07-02 12:51:00,1.7728,1.7728,1.7721,1.77255,419000001.0
2009-07-02 12:52:00,1.77265,1.7727,1.77215,1.77255,370200000.0
2009-07-02 12:53:00,1.7725,1.77285,1.77235,1.7727,318000000.0
2009-07-02 12:54:00,1.7727,1.77285,1.7722,1.7725,468200000.0
2009-07-02 12:55:00,1.77255,1.77255,1.7723,1.77245,347600000.0
2009-07-02 12:56:00,1.7724,1.77275,1.7723,1.7726,380400000.0
2009-07-02 12:57:00,1.7725,1.7726,1.77205,1.7722,337000000.0
2009-07-02 12:58:00,1.7722,1.77285,1.7719,1.77255,549600000.0
2009-07-02 12:59:00,1.7726,1.77305,1.77255,1.77305,378400000.0
2009-07-02 13:00:00,1.7729,1.775,1.7728,1.775,386800000.0
2009-07-02 13:01:00,1.77505,1.77545,1.77455,1.77535,544400000.0
2009-07-02 13:02:00,1.77545,1.77575,1.77515,1.7754,569000000.0
2009-07-02 13:03:00,1.7754,1.77555,1.77505,1.7753,327200000.0
2009-07-02 13:04:00,1.7753,1.7756,1.77515,1.7756,351599998.0
2009-07-02 13:05:00,1.77555,1.77565,1.7753,1.77535,306000000.0
2009-07-02 13:06:00,1.7754,1.77595,1.77535,1.7757,310600000.0
2009-07-02 13:07:00,1.7757,1.77605,1.77545,1.77605,281600000.0
2009-07-02 13:08:00,1.77605,1.77675,1.77585,1.77665,355000000.0
2009-07-02 13:09:00,1.7767,1.77675,1.7763,1.7766,254000000.0
2009-07-02 13:10:00,1.77645,1.77675,1.7758,1.77585,307600000.0
2009-07-02 13:11:00,1.7758,1.7765,1.7756,1.7764,517000000.0
2009-07-02 13:12:00,1.7762,1.77815,1.77615,1.77755,535600000.0
2009-07-02 13:13:00,1.77755,1.77795,1.7774,1.7774,555000000.0
2009-07-02 13:14:00,1.77735,1.7775,1.77705,1.7771,458200000.0
2009-07-02 13:15:00,1.7771,1.7771,1.77615,1.77645,545200000.0
2009-07-02 13:16:00,1.77645,1.77715,1.77635,1.77715,340800001.0
2009-07-02 13:17:00,1.7772,1.7772,1.77655,1.7767,424200000.0
2009-07-02 13:18:00,1.7767,1.77705,1.77665,1.7769,232600000.0
2009-07-02 13:19:00,1.7769,1.77715,1.77655,1.77665,352600000.0
2009-07-02 13:20:00,1.77665,1.777,1.77645,1.77685,328200000.0
2009-07-02 13:21:00,1.77685,1.77685,1.77605,1.7762,324000000.0
2009-07-02 13:22:00,1.7762,1.77635,1.77595,1.77605,313800000.0
2009-07-02 13:23:00,1.77605,1.77605,1.77555,1.77555,226200000.0
2009-07-02 13:24:00,1.7755,1.7763,1.77545,1.7762,537200000.0
2009-07-02 13:25:00,1.7763,1.7765,1.776,1.77635,370400000.0
2009-07-02 13:26:00,1.7763,1.7765,1.77625,1.7764,229800000.0
2009-07-02 13:27:00,1.7764,1.77645,1.77615,1.77635,391600000.0
2009-07-02 13:28:00,1.7764,1.7764,1.7757,1.7758,362800000.0
2009-07-02 13:29:00,1.7758,1.77595,1.7755,1.77555,341400000.0
2009-07-02 13:30:00,1.7757,1.7757,1.77515,1.7753,226200000.0
2009-07-02 13:31:00,1.7753,1.7756,1.77525,1.77555,245800000.0
2009-07-02 13:32:00,1.77555,1.7759,1.7755,1.77565,219200000.0
2009-07-02 13:33:00,1.7755,1.7757,1.7749,1.77505,391000001.0
2009-07-02 13:34:00,1.77515,1.77535,1.7748,1.7748,421600000.0
2009-07-02 13:35:00,1.7748,1.77535,1.7747,1.7753,330200000.0
2009-07-02 13:36:00,1.7753,1.7758,1.77525,1.7753,254000000.0
2009-07-02 13:37:00,1.77535,1.77555,1.7752,1.7754,371200000.0
2009-07-02 13:38:00,1.7754,1.77545,1.7751,1.7752,407400000.0
2009-07-02 13:39:00,1.7752,1.77555,1.77495,1.7754,453000000.0
2009-07-02 13:40:00,1.77535,1.77605,1.77535,1.77595,326400000.0
2009-07-02 13:41:00,1.77605,1.7761,1.77575,1.77585,234000000.0
2009-07-02 13:42:00,1.7758,1.7758,1.7751,1.7751,332200000.0
2009-07-02 13:43:00,1.77525,1.7763,1.77525,1.77595,396800000.0
2009-07-02 13:44:00,1.77595,1.7768,1.77595,1.77625,394000000.0
2009-07-02 13:45:00,1.7759,1.7761,1.7757,1.77595,199000000.0
2009-07-02 13:46:00,1.77595,1.77705,1.77595,1.77665,409800000.0
2009-07-02 13:47:00,1.77665,1.77675,1.7763,1.77675,345600000.0
2009-07-02 13:48:00,1.77675,1.7768,1.77585,1.776,691600000.0
2009-07-02 13:49:00,1.776,1.776,1.77565,1.77565,469200000.0
2009-07-02 13:50:00,1.77565,1.7766,1.77555,1.7761,509000000.0
2009-07-02 13:51:00,1.7761,1.7761,1.77575,1.77595,151400000.0
2009-07-02 13:52:00,1.77585,1.7762,1.77575,1.7759,280800000.0
2009-07-02 13:53:00,1.7759,1.77605,1.7757,1.77575,232400000.0
2009-07-02 13:54:00,1.77575,1.77635,1.7757,1.7761,436200000.0
2009-07-02 13:55:00,1.7761,1.7764,1.77595,1.77605,178800000.0
2009-07-02 13:56:00,1.77605,1.77625,1.776,1.77605,223800000.0
2009-07-02 13:57:00,1.776,1.77605,1.77555,1.77585,344600000.0
2009-07-02 13:58:00,1.77585,1.7762,1.77575,1.77595,353000000.0
2009-07-02 13:59:00,1.7759,1.77615,1.77555,1.77575,367400000.0
2009-07-02 14:00:00,1.7757,1.77645,1.7757,1.7764,487200000.0
2009-07-02 14:01:00,1.77635,1.7768,1.77615,1.7767,266400000.0
2009-07-02 14:02:00,1.7767,1.777,1.77655,1.7768,279800000.0
2009-07-02 14:03:00,1.7768,1.7773,1.7768,1.7773,160000000.0
2009-07-02 14:04:00,1.77725,1.7774,1.77705,1.77715,243400000.0
2009-07-02 14:05:00,1.77715,1.7774,1.77685,1.77705,249200000.0
2009-07-02 14:06:00,1.7771,1.77745,1.77655,1.7768,374800000.0
2009-07-02 14:07:00,1.77685,1.7772,1.77665,1.7769,278800000.0
2009-07-02 14:08:00,1.7769,1.7771,1.7763,1.7764,406600000.0
2009-07-02 14:09:00,1.77625,1.77635,1.77595,1.77615,359200000.0
2009-07-02 14:10:00,1.77615,1.7768,1.7761,1.7765,297400000.0
2009-07-02 14:11:00,1.77655,1.77675,1.7764,1.7765,359400000.0
2009-07-02 14:12:00,1.7764,1.7767,1.7762,1.7766,376600000.0
2009-07-02 14:13:00,1.7765,1.7772,1.7765,1.7771,302400000.0
2009-07-02 14:14:00,1.7771,1.77745,1.77685,1.77685,329400000.0
2009-07-02 14:15:00,1.77685,1.77725,1.77685,1.77715,285200000.0
2009-07-02 14:16:00,1.7772,1.7772,1.7765,1.77655,493200000.0
2009-07-02 14:17:00,1.77655,1.77665,1.77625,1.77635,619599999.0
2009-07-02 14:18:00,1.77635,1.777,1.77615,1.7768,358200000.0
2009-07-02 14:19:00,1.77675,1.77725,1.77675,1.77715,195800000.0
2009-07-02 14:20:00,1.77715,1.7773,1.7768,1.77685,312000000.0
2009-07-02 14:21:00,1.77685,1.7772,1.7764,1.77665,418600000.0
2009-07-02 14:22:00,1.77665,1.77685,1.77635,1.7767,527600000.0
2009-07-02 14:23:00,1.7767,1.7772,1.7766,1.7772,409600000.0
2009-07-02 14:24:00,1.77725,1.7781,1.77705,1.77805,337000000.0
2009-07-02 14:25:00,1.778,1.77865,1.7779,1.7786,373600000.0
2009-07-02 14:26:00,1.77845,1.7791,1.7784,1.77895,261400000.0
2009-07-02 14:27:00,1.77885,1.7792,1.7786,1.77905,298200000.0
2009-07-02 14:28:00,1.7792,1.77945,1.77885,1.77935,298000000.0
2009-07-02 14:29:00,1.77935,1.78115,1.779,1.78,352800000.0
2009-07-02 14:30:00,1.78045,1.78165,1.7774,1.77925,303600000.0
2009-07-02 14:31:00,1.77915,1.77935,1.7771,1.7779,397000000.0
2009-07-02 14:32:00,1.77795,1.7783,1.7771,1.7779,398600000.0
2009-07-02 14:33:00,1.7779,1.77825,1.77705,1.77745,515800000.0
2009-07-02 14:34:00,1.7777,1.77825,1.7771,1.77795,458800000.0
2009-07-02 14:35:00,1.7779,1.7785,1.7772,1.7772,420600000.0
2009-07-02 14:36:00,1.7772,1.7778,1.77655,1.7769,478600000.0
2009-07-02 14:37:00,1.77675,1.77675,1.77605,1.77665,385400000.0
2009-07-02 14:38:00,1.77655,1.77695,1.7759,1.776,520200000.0
2009-07-02 14:39:00,1.7761,1.77625,1.7744,1.776,445600000.0
2009-07-02 14:40:00,1.77595,1.77625,1.77525,1.77545,391500000.0
2009-07-02 14:41:00,1.77545,1.7755,1.77485,1.77545,387400000.0
2009-07-02 14:42:00,1.77545,1.77555,1.77505,1.7752,410400000.0
2009-07-02 14:43:00,1.7752,1.7761,1.7751,1.7757,416400000.0
2009-07-02 14:44:00,1.7758,1.77585,1.77465,1.77485,500400001.0
2009-07-02 14:45:00,1.7748,1.7753,1.7746,1.7749,403399999.0
2009-07-02 14:46:00,1.77495,1.77575,1.7749,1.77545,438000000.0
2009-07-02 14:47:00,1.77545,1.7758,1.77535,1.7756,443800000.0
2009-07-02 14:48:00,1.7756,1.7756,1.77405,1.7742,579200000.0
2009-07-02 14:49:00,1.77415,1.77465,1.77405,1.77415,465800000.0
2009-07-02 14:50:00,1.7742,1.77475,1.774,1.77445,320000000.0
2009-07-02 14:51:00,1.77455,1.77455,1.7738,1.7741,534800000.0
2009-07-02 14:52:00,1.7741,1.77435,1.7738,1.7741,334800000.0
2009-07-02 14:53:00,1.7741,1.77435,1.7734,1.7734,371000000.0
2009-07-02 14:54:00,1.7734,1.77375,1.7728,1.7735,430800000.0
2009-07-02 14:55:00,1.7736,1.7741,1.77355,1.77385,363600000.0
2009-07-02 14:56:00,1.77385,1.77445,1.77325,1.7743,494600000.0
2009-07-02 14:57:00,1.7743,1.77525,1.7743,1.77515,581600000.0
2009-07-02 14:58:00,1.7752,1.7766,1.775,1.77655,477800000.0
2009-07-02 14:59:00,1.77665,1.7768,1.7763,1.77645,311800000.0
2009-07-02 15:00:00,1.77635,1.7764,1.7753,1.77585,392000000.0
2009-07-02 15:01:00,1.7759,1.7767,1.7757,1.77605,423000000.0
2009-07-02 15:02:00,1.77615,1.77665,1.7759,1.7761,417000000.0
2009-07-02 15:03:00,1.77605,1.77635,1.77525,1.7759,451400000.0
2009-07-02 15:04:00,1.776,1.77625,1.7744,1.77525,495800000.0
2009-07-02 15:05:00,1.7753,1.77535,1.77415,1.77455,553200000.0
2009-07-02 15:06:00,1.77455,1.77505,1.77415,1.7744,369400000.0
2009-07-02 15:07:00,1.77435,1.77435,1.77355,1.77375,373000000.0
2009-07-02 15:08:00,1.77365,1.7741,1.7735,1.7741,310000000.0
2009-07-02 15:09:00,1.77405,1.7744,1.7735,1.77395,401400000.0
2009-07-02 15:10:00,1.77395,1.77505,1.7738,1.7743,547600000.0
2009-07-02 15:11:00,1.7743,1.7747,1.7736,1.77385,422600000.0
2009-07-02 15:12:00,1.77385,1.77415,1.77305,1.77305,456200000.0
2009-07-02 15:13:00,1.77305,1.7741,1.77275,1.774,415600000.0
2009-07-02 15:14:00,1.7741,1.7747,1.774,1.7745,321800000.0
2009-07-02 15:15:00,1.7745,1.77465,1.77305,1.7734,348200000.0
2009-07-02 15:16:00,1.77345,1.77405,1.7726,1.7728,337200000.0
2009-07-02 15:17:00,1.7729,1.7732,1.77225,1.77255,269200000.0
2009-07-02 15:18:00,1.7726,1.7735,1.7725,1.7735,260600000.0
2009-07-02 15:19:00,1.77345,1.774,1.77325,1.7738,380400000.0
2009-07-02 15:20:00,1.77385,1.774,1.7735,1.77355,265000000.0
2009-07-02 15:21:00,1.77345,1.77375,1.77295,1.7735,319000000.0
2009-07-02 15:22:00,1.77355,1.7736,1.77315,1.77345,258800000.0
2009-07-02 15:23:00,1.77345,1.77375,1.77325,1.77335,376000000.0
2009-07-02 15:24:00,1.7733,1.7737,1.7732,1.77345,306200000.0
2009-07-02 15:25:00,1.77345,1.77415,1.7734,1.77405,252000000.0
2009-07-02 15:26:00,1.7742,1.77425,1.77365,1.7737,242000000.0
2009-07-02 15:27:00,1.77375,1.7738,1.77325,1.77335,352600000.0
2009-07-02 15:28:00,1.77335,1.7734,1.77295,1.77305,193600000.0
2009-07-02 15:29:00,1.77315,1.77345,1.7729,1.77345,319200000.0
2009-07-02 15:30:00,1.77335,1.7736,1.773,1.7733,418600000.0
2009-07-02 15:31:00,1.77335,1.7737,1.77315,1.7736,302600000.0
2009-07-02 15:32:00,1.77375,1.77385,1.77295,1.77295,476000000.0
2009-07-02 15:33:00,1.7731,1.7738,1.77265,1.7736,421800000.0
2009-07-02 15:34:00,1.77355,1.77385,1.773,1.77345,400000000.0
2009-07-02 15:35:00,1.77335,1.77395,1.7731,1.7735,256000000.0
2009-07-02 15:36:00,1.7737,1.7738,1.77335,1.77355,361800000.0
2009-07-02 15:37:00,1.77355,1.7737,1.77305,1.77355,486200000.0
2009-07-02 15:38:00,1.77355,1.77355,1.7728,1.7728,473400000.0
2009-07-02 15:39:00,1.7728,1.77315,1.77255,1.77265,430800000.0
2009-07-02 15:40:00,1.7727,1.77275,1.7723,1.7723,259400000.0
2009-07-02 15:41:00,1.77235,1.77335,1.7723,1.7731,424600000.0
2009-07-02 15:42:00,1.77295,1.77335,1.7726,1.77315,422200000.0
2009-07-02 15:43:00,1.773,1.77415,1.773,1.77415,489200000.0
2009-07-02 15:44:00,1.7742,1.7747,1.7738,1.7741,513800000.0
2009-07-02 15:45:00,1.774,1.7745,1.7734,1.77345,468800000.0
2009-07-02 15:46:00,1.77345,1.7735,1.7728,1.77285,299800000.0
2009-07-02 15:47:00,1.7729,1.77305,1.772,1.7721,304200000.0
2009-07-02 15:48:00,1.77195,1.7721,1.77135,1.77175,405200000.0
2009-07-02 15:49:00,1.7718,1.77185,1.77115,1.7715,432400000.0
2009-07-02 15:50:00,1.7717,1.77195,1.7711,1.7716,323600000.0
2009-07-02 15:51:00,1.77155,1.77185,1.7713,1.7714,336600000.0
2009-07-02 15:52:00,1.77145,1.77175,1.77125,1.77145,351800000.0
2009-07-02 15:53:00,1.7714,1.7722,1.7713,1.77175,362000000.0
2009-07-02 15:54:00,1.77175,1.77225,1.77165,1.77215,351400000.0
2009-07-02 15:55:00,1.77215,1.77265,1.7719,1.7725,330800000.0
2009-07-02 15:56:00,1.77235,1.7724,1.77175,1.77215,437800000.0
2009-07-02 15:57:00,1.7722,1.77225,1.7715,1.7721,422200000.0
2009-07-02 15:58:00,1.77205,1.7729,1.77195,1.77285,339000000.0
2009-07-02 15:59:00,1.77285,1.7729,1.77195,1.7723,348200000.0
2009-07-02 16:00:00,1.7723,1.77285,1.77185,1.77275,387400000.0
2009-07-02 16:01:00,1.7727,1.77315,1.7722,1.77235,384600000.0
2009-07-02 16:02:00,1.7724,1.7725,1.7719,1.77235,347800000.0
2009-07-02 16:03:00,1.77245,1.77325,1.7723,1.77295,433800000.0
2009-07-02 16:04:00,1.7729,1.7732,1.7724,1.77265,441800000.0
2009-07-02 16:05:00,1.77265,1.773,1.7724,1.7726,442600000.0
2009-07-02 16:06:00,1.7726,1.7728,1.77215,1.77275,365600000.0
2009-07-02 16:07:00,1.7727,1.7727,1.77185,1.77265,396800000.0
2009-07-02 16:08:00,1.77275,1.7732,1.77225,1.77225,368200000.0
2009-07-02 16:09:00,1.77235,1.7726,1.7719,1.7725,349600000.0
2009-07-02 16:10:00,1.7725,1.7728,1.7722,1.77245,466600000.0
2009-07-02 16:11:00,1.77255,1.7726,1.77195,1.7725,407400000.0
2009-07-02 16:12:00,1.7724,1.7725,1.77165,1.7718,334200000.0
2009-07-02 16:13:00,1.77175,1.77245,1.7717,1.77205,459200000.0
2009-07-02 16:14:00,1.772,1.77205,1.77125,1.77165,383800000.0
2009-07-02 16:15:00,1.7719,1.77245,1.7718,1.77235,313600000.0
2009-07-02 16:16:00,1.77235,1.7726,1.772,1.77235,400000000.0
2009-07-02 16:17:00,1.77235,1.77275,1.77235,1.77245,233600000.0
2009-07-02 16:18:00,1.7724,1.7728,1.7722,1.7727,211000000.0
2009-07-02 16:19:00,1.7727,1.77365,1.7722,1.77345,418400000.0
2009-07-02 16:20:00,1.7736,1.77365,1.77315,1.7733,254800000.0
2009-07-02 16:21:00,1.77345,1.77365,1.7732,1.7732,265000000.0
2009-07-02 16:22:00,1.7732,1.7734,1.773,1.77335,327800000.0
2009-07-02 16:23:00,1.77335,1.77345,1.77295,1.7732,408000000.0
2009-07-02 16:24:00,1.7732,1.7735,1.77305,1.7733,391600000.0
2009-07-02 16:25:00,1.7734,1.77365,1.773,1.7734,324000000.0
2009-07-02 16:26:00,1.7734,1.77385,1.7733,1.77375,350000000.0
2009-07-02 16:27:00,1.77375,1.77395,1.7733,1.77335,276000000.0
2009-07-02 16:28:00,1.77345,1.7737,1.77325,1.77335,277400000.0
2009-07-02 16:29:00,1.77335,1.7737,1.7733,1.7737,122000000.0
2009-07-02 16:30:00,1.77365,1.7737,1.77255,1.7726,344600000.0
2009-07-02 16:31:00,1.7726,1.7738,1.7725,1.77355,320200000.0
2009-07-02 16:32:00,1.77365,1.77395,1.77325,1.7734,266800000.0
2009-07-02 16:33:00,1.7735,1.77395,1.77345,1.7739,362000000.0
2009-07-02 16:34:00,1.77385,1.77435,1.7737,1.77405,382800000.0
2009-07-02 16:35:00,1.7743,1.77445,1.77365,1.77365,424600000.0
2009-07-02 16:36:00,1.7737,1.774,1.77355,1.77375,249800000.0
2009-07-02 16:37:00,1.7736,1.77365,1.7733,1.7736,260200000.0
2009-07-02 16:38:00,1.77365,1.7737,1.77335,1.7735,284800000.0
2009-07-02 16:39:00,1.7735,1.7738,1.77325,1.7737,273600000.0
2009-07-02 16:40:00,1.77365,1.77425,1.77355,1.7737,293200000.0
2009-07-02 16:41:00,1.7736,1.7738,1.77335,1.7735,320200000.0
2009-07-02 16:42:00,1.7735,1.7739,1.7732,1.77355,435400000.0
2009-07-02 16:43:00,1.77355,1.77395,1.77315,1.77325,314000000.0
2009-07-02 16:44:00,1.77325,1.77385,1.77305,1.77375,301600000.0
2009-07-02 16:45:00,1.77375,1.77415,1.773,1.77305,272400000.0
2009-07-02 16:46:00,1.77325,1.77435,1.77305,1.77435,293200000.0
2009-07-02 16:47:00,1.7744,1.77485,1.77425,1.77485,293400000.0
2009-07-02 16:48:00,1.77485,1.77505,1.77445,1.77505,322400000.0
2009-07-02 16:49:00,1.7751,1.77515,1.77475,1.77505,185600000.0
2009-07-02 16:50:00,1.77525,1.7755,1.77475,1.7752,328800000.0
2009-07-02 16:51:00,1.7752,1.77525,1.7747,1.775,356000000.0
2009-07-02 16:52:00,1.7749,1.7755,1.77475,1.77475,285800000.0
2009-07-02 16:53:00,1.77485,1.77495,1.77365,1.7738,304000000.0
2009-07-02 16:54:00,1.77375,1.774,1.77345,1.7738,359200000.0
2009-07-02 16:55:00,1.77375,1.77385,1.77335,1.77355,333600000.0
2009-07-02 16:56:00,1.77355,1.7741,1.77345,1.7739,264000000.0
2009-07-02 16:57:00,1.7739,1.77405,1.7735,1.77375,365800000.0
2009-07-02 16:58:00,1.7737,1.774,1.7735,1.7737,356400000.0
2009-07-02 16:59:00,1.7737,1.77485,1.7737,1.7747,295200000.0
2009-07-02 17:00:00,1.7747,1.7749,1.7744,1.77445,331800000.0
2009-07-02 17:01:00,1.77445,1.77485,1.7742,1.7743,284600000.0
2009-07-02 17:02:00,1.77415,1.77455,1.774,1.7742,289800000.0
2009-07-02 17:03:00,1.7742,1.7746,1.77395,1.77395,415800000.0
2009-07-02 17:04:00,1.77395,1.7742,1.7737,1.7741,295000000.0
2009-07-02 17:05:00,1.7741,1.77425,1.77395,1.77395,285000000.0
2009-07-02 17:06:00,1.77395,1.77415,1.7736,1.7737,429200000.0
2009-07-02 17:07:00,1.77365,1.7738,1.7732,1.7733,342200000.0
2009-07-02 17:08:00,1.7734,1.77355,1.77295,1.7732,385200000.0
2009-07-02 17:09:00,1.7732,1.77345,1.77285,1.77305,338000000.0
2009-07-02 17:10:00,1.77305,1.77345,1.77295,1.77325,312600000.0
2009-07-02 17:11:00,1.77325,1.77325,1.77275,1.7732,294000000.0
2009-07-02 17:12:00,1.77315,1.77325,1.773,1.7731,305000000.0
2009-07-02 17:13:00,1.77305,1.77355,1.77305,1.7732,247400000.0
2009-07-02 17:14:00,1.7733,1.77355,1.7731,1.77355,286600000.0
2009-07-02 17:15:00,1.7736,1.77415,1.77335,1.77405,357400000.0
2009-07-02 17:16:00,1.774,1.7744,1.77385,1.77425,366400000.0
2009-07-02 17:17:00,1.7742,1.77475,1.774,1.7741,460200000.0
2009-07-02 17:18:00,1.7742,1.7754,1.774,1.77495,472600000.0
2009-07-02 17:19:00,1.7749,1.7754,1.7749,1.7751,425000001.0
2009-07-02 17:20:00,1.7751,1.77565,1.775,1.77565,411800000.0
2009-07-02 17:21:00,1.7757,1.77625,1.77555,1.77555,440600000.0
2009-07-02 17:22:00,1.77565,1.77635,1.7754,1.7756,447600000.0
2009-07-02 17:23:00,1.7757,1.7757,1.7753,1.7755,393200000.0
2009-07-02 17:24:00,1.7756,1.7757,1.7752,1.7752,341200000.0
2009-07-02 17:25:00,1.77515,1.77545,1.775,1.7751,370800000.0
2009-07-02 17:26:00,1.7752,1.7754,1.77515,1.7754,255600000.0
2009-07-02 17:27:00,1.7754,1.77555,1.77515,1.77515,426800000.0
2009-07-02 17:28:00,1.7752,1.77565,1.77505,1.77535,478200000.0
2009-07-02 17:29:00,1.7753,1.7755,1.7752,1.7753,382600000.0
2009-07-02 17:30:00,1.7753,1.77615,1.7753,1.77595,291400000.0
2009-07-02 17:31:00,1.77595,1.77605,1.7757,1.77585,413000000.0
2009-07-02 17:32:00,1.77585,1.7761,1.7756,1.7758,418600000.0
2009-07-02 17:33:00,1.7758,1.7761,1.77555,1.77605,392600000.0
2009-07-02 17:34:00,1.77605,1.77625,1.7757,1.77605,349000000.0
2009-07-02 17:35:00,1.77605,1.7765,1.77585,1.77605,405400000.0
2009-07-02 17:36:00,1.7761,1.77635,1.77535,1.7754,447400000.0
2009-07-02 17:37:00,1.77545,1.77545,1.7749,1.775,354000000.0
2009-07-02 17:38:00,1.775,1.7756,1.775,1.7751,429200000.0
2009-07-02 17:39:00,1.77525,1.77645,1.77505,1.7761,298800000.0
2009-07-02 17:40:00,1.7761,1.7772,1.776,1.7772,325400000.0
2009-07-02 17:41:00,1.7772,1.7772,1.7768,1.7771,197000000.0
2009-07-02 17:42:00,1.7771,1.7771,1.7764,1.777,371600000.0
2009-07-02 17:43:00,1.777,1.77805,1.7768,1.77775,356000000.0
2009-07-02 17:44:00,1.77775,1.7778,1.77715,1.7772,416200000.0
2009-07-02 17:45:00,1.7771,1.7776,1.7769,1.7775,368400000.0
2009-07-02 17:46:00,1.7775,1.779,1.7775,1.77835,569800000.0
2009-07-02 17:47:00,1.77835,1.77865,1.7772,1.7775,426000000.0
2009-07-02 17:48:00,1.7774,1.7778,1.777,1.77755,376000000.0
2009-07-02 17:49:00,1.7775,1.77765,1.7773,1.77755,407600000.0
2009-07-02 17:50:00,1.77755,1.7778,1.7773,1.7774,537400000.0
2009-07-02 17:51:00,1.77725,1.77755,1.7771,1.7771,447600000.0
2009-07-02 17:52:00,1.77725,1.7774,1.77675,1.77695,465200000.0
2009-07-02 17:53:00,1.77695,1.7773,1.7768,1.7773,404000000.0
2009-07-02 17:54:00,1.7773,1.77745,1.7772,1.77745,257400000.0
2009-07-02 17:55:00,1.7776,1.7778,1.77735,1.7778,147800000.0
2009-07-02 17:56:00,1.77775,1.77805,1.77755,1.77805,382200000.0
2009-07-02 17:57:00,1.77805,1.7781,1.7774,1.7776,319200000.0
2009-07-02 17:58:00,1.77765,1.77765,1.7764,1.77685,389600000.0
2009-07-02 17:59:00,1.7768,1.7769,1.77665,1.77675,277000000.0
2009-07-02 18:00:00,1.77675,1.77695,1.77655,1.7769,360600000.0
2009-07-02 18:01:00,1.7769,1.777,1.7767,1.7767,406400000.0
2009-07-02 18:02:00,1.7767,1.77695,1.7762,1.77645,368600000.0
2009-07-02 18:03:00,1.7765,1.77695,1.77645,1.77675,268600000.0
2009-07-02 18:04:00,1.7769,1.7772,1.7766,1.7766,312600000.0
2009-07-02 18:05:00,1.7766,1.7768,1.7765,1.7767,154400000.0
2009-07-02 18:06:00,1.77675,1.7768,1.7762,1.77665,348200000.0
2009-07-02 18:07:00,1.77665,1.7774,1.77665,1.77715,546800000.0
2009-07-02 18:08:00,1.7771,1.77795,1.77675,1.77785,390200000.0
2009-07-02 18:09:00,1.77785,1.778,1.7778,1.77785,227600000.0
2009-07-02 18:10:00,1.77785,1.77785,1.7773,1.77775,490200000.0
2009-07-02 18:11:00,1.77775,1.7786,1.7777,1.77855,283200000.0
2009-07-02 18:12:00,1.77835,1.77845,1.7781,1.7781,196600000.0
2009-07-02 18:13:00,1.7781,1.7783,1.778,1.7782,436200000.0
2009-07-02 18:14:00,1.7782,1.7784,1.77795,1.7781,214800000.0
2009-07-02 18:15:00,1.77815,1.7784,1.7778,1.77835,317600000.0
2009-07-02 18:16:00,1.77845,1.7789,1.77825,1.77865,308200000.0
2009-07-02 18:17:00,1.77865,1.77875,1.77835,1.77865,265400000.0
2009-07-02 18:18:00,1.77865,1.7787,1.77845,1.77845,176800000.0
2009-07-02 18:19:00,1.77855,1.77885,1.7784,1.77845,278200000.0
2009-07-02 18:20:00,1.77845,1.77875,1.7784,1.7785,206800000.0
2009-07-02 18:21:00,1.77855,1.77855,1.77815,1.77835,159400000.0
2009-07-02 18:22:00,1.7784,1.7785,1.7782,1.77835,88400000.0
2009-07-02 18:23:00,1.77835,1.77885,1.7783,1.77845,341200000.0
2009-07-02 18:24:00,1.77855,1.7786,1.77825,1.77825,192200000.0
2009-07-02 18:25:00,1.77835,1.77875,1.77835,1.77855,170600000.0
2009-07-02 18:26:00,1.7785,1.77905,1.7785,1.7787,322800000.0
2009-07-02 18:27:00,1.7787,1.77875,1.77855,1.77855,168400000.0
2009-07-02 18:28:00,1.77855,1.77855,1.77825,1.77825,211400000.0
2009-07-02 18:29:00,1.77825,1.77825,1.77755,1.77755,138000000.0
2009-07-02 18:30:00,1.7774,1.778,1.77725,1.77735,327800000.0
2009-07-02 18:31:00,1.77735,1.7777,1.7772,1.77755,416800000.0
2009-07-02 18:32:00,1.7775,1.7779,1.77735,1.7777,307800000.0
2009-07-02 18:33:00,1.7777,1.77805,1.7777,1.7779,235800000.0
2009-07-02 18:34:00,1.7779,1.778,1.7775,1.77755,272400000.0
2009-07-02 18:35:00,1.77755,1.7776,1.77725,1.77755,221600000.0
2009-07-02 18:36:00,1.7775,1.7777,1.7773,1.7777,184800000.0
2009-07-02 18:37:00,1.77765,1.7778,1.77755,1.7777,198200000.0
2009-07-02 18:38:00,1.7777,1.778,1.7775,1.77765,244200000.0
2009-07-02 18:39:00,1.77765,1.7782,1.77765,1.77805,187600000.0
2009-07-02 18:40:00,1.77805,1.7781,1.7778,1.77785,136000000.0
2009-07-02 18:41:00,1.7778,1.77795,1.77755,1.77765,318200000.0
2009-07-02 18:42:00,1.77765,1.77765,1.7773,1.7774,146200000.0
2009-07-02 18:43:00,1.77735,1.7775,1.77725,1.7775,231200000.0
2009-07-02 18:44:00,1.7775,1.77785,1.7775,1.77785,154000000.0
2009-07-02 18:45:00,1.77785,1.7779,1.77785,1.7779,61600000.0
2009-07-02 18:46:00,1.7779,1.7779,1.7774,1.77765,102800000.0
2009-07-02 18:47:00,1.77765,1.77765,1.77715,1.77715,202600000.0
2009-07-02 18:48:00,1.77715,1.7774,1.77715,1.7774,77000000.0
2009-07-02 18:49:00,1.77745,1.7778,1.7773,1.7777,122400000.0
2009-07-02 18:50:00,1.7777,1.778,1.7777,1.7778,128400000.0
2009-07-02 18:51:00,1.7778,1.77795,1.77765,1.77795,138000000.0
2009-07-02 18:52:00,1.778,1.7781,1.77765,1.77785,214800000.0
2009-07-02 18:53:00,1.77785,1.7781,1.77755,1.77805,216200000.0
2009-07-02 18:54:00,1.7781,1.7782,1.7775,1.7779,399600000.0
2009-07-02 18:55:00,1.7779,1.77815,1.7778,1.778,213800000.0
2009-07-02 18:56:00,1.77795,1.7785,1.77795,1.7783,333400000.0
2009-07-02 18:57:00,1.7784,1.7784,1.7777,1.77795,448000000.0
2009-07-02 18:58:00,1.77795,1.77805,1.77765,1.77785,192400000.0
2009-07-02 18:59:00,1.7778,1.77795,1.77765,1.7777,229400000.0
2009-07-02 19:00:00,1.7776,1.7778,1.77745,1.7778,313800000.0
2009-07-02 19:01:00,1.7778,1.77785,1.7775,1.7775,147800000.0
2009-07-02 19:02:00,1.77755,1.7778,1.77755,1.7778,91200000.0
2009-07-02 19:03:00,1.7778,1.778,1.7778,1.77795,113200000.0
2009-07-02 19:04:00,1.7778,1.77815,1.7778,1.7781,185600000.0
2009-07-02 19:05:00,1.7781,1.7781,1.7777,1.778,175600000.0
2009-07-02 19:06:00,1.77795,1.77815,1.77775,1.77775,305800000.0
2009-07-02 19:07:00,1.77775,1.77775,1.7773,1.7775,315200000.0
2009-07-02 19:08:00,1.77755,1.77785,1.7771,1.77765,302200000.0
2009-07-02 19:09:00,1.7777,1.7782,1.7777,1.77805,155000000.0
2009-07-02 19:10:00,1.778,1.77825,1.7779,1.77795,190400000.0
2009-07-02 19:11:00,1.77795,1.778,1.77765,1.77775,179400000.0
2009-07-02 19:12:00,1.77785,1.77785,1.77755,1.7776,234600000.0
2009-07-02 19:13:00,1.77765,1.77815,1.77765,1.77785,200800000.0
2009-07-02 19:14:00,1.77785,1.7785,1.7778,1.7785,339200000.0
2009-07-02 19:15:00,1.77845,1.77895,1.77835,1.7788,312800000.0
2009-07-02 19:16:00,1.7788,1.77905,1.77855,1.77885,341400000.0
2009-07-02 19:17:00,1.77875,1.7788,1.7783,1.7786,278000000.0
2009-07-02 19:18:00,1.7786,1.779,1.7784,1.7784,282000000.0
2009-07-02 19:19:00,1.7786,1.7786,1.7782,1.7784,241200000.0
2009-07-02 19:20:00,1.77845,1.7785,1.77815,1.7782,219000000.0
2009-07-02 19:21:00,1.7782,1.77855,1.77815,1.7784,334600000.0
2009-07-02 19:22:00,1.77855,1.77885,1.7783,1.7787,223600000.0
2009-07-02 19:23:00,1.7787,1.77875,1.77845,1.77875,166000000.0
2009-07-02 19:24:00,1.7788,1.77895,1.7784,1.77855,283600000.0
2009-07-02 19:25:00,1.77855,1.7789,1.77855,1.7787,225800000.0
2009-07-02 19:26:00,1.77875,1.779,1.77865,1.7788,203800000.0
2009-07-02 19:27:00,1.7788,1.77895,1.77865,1.77865,130800000.0
2009-07-02 19:28:00,1.7788,1.7788,1.77845,1.77855,242200000.0
2009-07-02 19:29:00,1.77855,1.77855,1.7784,1.7784,138400000.0
2009-07-02 19:30:00,1.7784,1.7787,1.77835,1.7786,271600000.0
2009-07-02 19:31:00,1.7786,1.7788,1.7784,1.7786,304200000.0
2009-07-02 19:32:00,1.77855,1.77895,1.77815,1.77815,318200000.0
2009-07-02 19:33:00,1.7783,1.77855,1.77805,1.77815,258200000.0
2009-07-02 19:34:00,1.7781,1.7785,1.77785,1.77805,383200000.0
2009-07-02 19:35:00,1.77815,1.77815,1.7776,1.77765,354200000.0
2009-07-02 19:36:00,1.77765,1.7777,1.77715,1.77725,507400000.0
2009-07-02 19:37:00,1.7774,1.7774,1.77675,1.7769,244800000.0
2009-07-02 19:38:00,1.7769,1.77695,1.7768,1.77685,171600000.0
2009-07-02 19:39:00,1.77685,1.777,1.77665,1.77665,444600001.0
2009-07-02 19:40:00,1.7767,1.7767,1.77615,1.77615,402400000.0
2009-07-02 19:41:00,1.77615,1.7766,1.77605,1.7761,290200000.0
2009-07-02 19:42:00,1.77605,1.7763,1.7756,1.77565,326400000.0
2009-07-02 19:43:00,1.7756,1.7761,1.7756,1.776,352600000.0
2009-07-02 19:44:00,1.7761,1.7762,1.7759,1.77605,195200000.0
2009-07-02 19:45:00,1.77615,1.77625,1.77515,1.7755,474400000.0
2009-07-02 19:46:00,1.77555,1.7756,1.7753,1.77535,257800000.0
2009-07-02 19:47:00,1.77545,1.77575,1.77525,1.7756,334400000.0
2009-07-02 19:48:00,1.7755,1.77555,1.7751,1.7755,404400000.0
2009-07-02 19:49:00,1.7755,1.77565,1.7753,1.77535,204800000.0
2009-07-02 19:50:00,1.77535,1.7757,1.77515,1.77515,330800000.0
2009-07-02 19:51:00,1.77525,1.7754,1.77515,1.77525,280600000.0
2009-07-02 19:52:00,1.7752,1.7753,1.7744,1.7745,289400000.0
2009-07-02 19:53:00,1.7745,1.77465,1.77435,1.7745,271600000.0
2009-07-02 19:54:00,1.7745,1.7747,1.7745,1.7745,233000000.0
2009-07-02 19:55:00,1.77455,1.77485,1.77445,1.7747,240200000.0
2009-07-02 19:56:00,1.7747,1.7749,1.77435,1.77435,225600000.0
2009-07-02 19:57:00,1.77445,1.7746,1.77435,1.77455,151200000.0
2009-07-02 19:58:00,1.77455,1.775,1.7743,1.77485,272800000.0
2009-07-02 19:59:00,1.77485,1.77515,1.7746,1.7751,293800000.0
2009-07-02 20:00:00,1.77505,1.7753,1.77495,1.7752,227200000.0
2009-07-02 20:01:00,1.77535,1.7755,1.77525,1.7755,98400000.0
2009-07-02 20:02:00,1.7755,1.77585,1.7755,1.77575,47800000.0
2009-07-02 20:03:00,1.77565,1.77625,1.7756,1.77575,245200000.0
2009-07-02 20:04:00,1.7758,1.7758,1.77545,1.7756,290600000.0
2009-07-02 20:05:00,1.7756,1.776,1.7756,1.77575,217600000.0
2009-07-02 20:06:00,1.77565,1.7759,1.77565,1.77585,89200000.0
2009-07-02 20:07:00,1.77585,1.77585,1.7755,1.7756,130400000.0
2009-07-02 20:08:00,1.77585,1.7759,1.7753,1.7757,201200000.0
2009-07-02 20:09:00,1.7757,1.77605,1.7756,1.77575,199000000.0
2009-07-02 20:10:00,1.77575,1.77595,1.7756,1.7759,244600000.0
2009-07-02 20:11:00,1.7759,1.77605,1.7759,1.7759,84800000.0
2009-07-02 20:12:00,1.77585,1.7759,1.77575,1.77575,72000000.0
2009-07-02 20:13:00,1.77575,1.77625,1.77575,1.7762,302400000.0
2009-07-02 20:14:00,1.7762,1.7769,1.7762,1.77645,279200000.0
2009-07-02 20:15:00,1.77645,1.77685,1.7762,1.7763,412400000.0
2009-07-02 20:16:00,1.7763,1.77655,1.7762,1.77655,288400000.0
2009-07-02 20:17:00,1.77655,1.77665,1.77635,1.77655,214800000.0
2009-07-02 20:18:00,1.77665,1.77665,1.77625,1.77645,194400000.0
2009-07-02 20:19:00,1.77645,1.77655,1.7762,1.7763,338800000.0
2009-07-02 20:20:00,1.7762,1.7764,1.776,1.77615,351000000.0
2009-07-02 20:21:00,1.77615,1.77635,1.776,1.77635,357400000.0
2009-07-02 20:22:00,1.77635,1.7765,1.77605,1.7765,173400000.0
2009-07-02 20:23:00,1.7765,1.77685,1.7765,1.77665,124800000.0
2009-07-02 20:24:00,1.77665,1.77685,1.77665,1.7767,207600000.0
2009-07-02 20:25:00,1.77675,1.77675,1.7765,1.7765,128000000.0
2009-07-02 20:26:00,1.7765,1.77675,1.77635,1.7766,339000000.0
2009-07-02 20:27:00,1.7766,1.7769,1.7766,1.77675,279200000.0
2009-07-02 20:28:00,1.77675,1.7769,1.77665,1.77675,167000000.0
2009-07-02 20:29:00,1.7768,1.77695,1.7767,1.77685,205400000.0
2009-07-02 20:30:00,1.77695,1.77695,1.77665,1.7767,244400000.0
2009-07-02 20:31:00,1.77675,1.77675,1.7763,1.77635,695400000.0
2009-07-02 20:32:00,1.77635,1.77665,1.77625,1.77645,190200000.0
2009-07-02 20:33:00,1.7765,1.77655,1.7762,1.77625,151000000.0
2009-07-02 20:34:00,1.7763,1.7768,1.77615,1.7768,331800000.0
2009-07-02 20:35:00,1.77685,1.7771,1.7768,1.77695,227600000.0
2009-07-02 20:36:00,1.77695,1.77705,1.77685,1.7769,200000000.0
2009-07-02 20:37:00,1.7769,1.7771,1.77685,1.7771,108400000.0
2009-07-02 20:38:00,1.7773,1.7773,1.7769,1.77725,181600000.0
2009-07-02 20:39:00,1.77725,1.77765,1.77715,1.77765,287400000.0
2009-07-02 20:40:00,1.77765,1.7777,1.77695,1.77705,245800000.0
2009-07-02 20:41:00,1.777,1.77705,1.77685,1.77685,85200000.0
2009-07-02 20:42:00,1.77685,1.777,1.7767,1.7767,272000000.0
2009-07-02 20:43:00,1.77665,1.77665,1.7766,1.77665,66800000.0
2009-07-02 20:44:00,1.77665,1.7767,1.7764,1.7764,147600000.0
2009-07-02 20:45:00,1.7764,1.77645,1.77635,1.77635,88200000.0
2009-07-02 20:46:00,1.77635,1.7768,1.77625,1.77675,274400000.0
2009-07-02 20:47:00,1.77675,1.77675,1.7764,1.77645,124000000.0
2009-07-02 20:48:00,1.7765,1.7767,1.7764,1.7767,170600000.0
2009-07-02 20:49:00,1.7766,1.77675,1.7764,1.7766,305000000.0
2009-07-02 20:50:00,1.77655,1.7767,1.7765,1.77665,162000000.0
2009-07-02 20:51:00,1.77675,1.77695,1.7767,1.7769,189200000.0
2009-07-02 20:52:00,1.7769,1.7769,1.77665,1.77665,48600000.0
2009-07-02 20:53:00,1.7767,1.7768,1.7766,1.7768,93200000.0
2009-07-02 20:54:00,1.7767,1.77745,1.7767,1.7773,235200000.0
2009-07-02 20:55:00,1.7772,1.77725,1.77695,1.77705,186800000.0
2009-07-02 20:56:00,1.77705,1.7771,1.77695,1.777,141000000.0
2009-07-02 20:57:00,1.777,1.777,1.7769,1.7769,72800000.0
2009-07-02 20:58:00,1.77695,1.7772,1.7769,1.77715,137200000.0
2009-07-02 20:59:00,1.77715,1.7772,1.77695,1.777,165400000.0
2009-07-02 21:00:00,1.77705,1.77735,1.777,1.77705,213800000.0
2009-07-02 21:01:00,1.7771,1.77715,1.7767,1.7769,190000000.0
2009-07-02 21:02:00,1.77685,1.7771,1.77665,1.77665,95000000.0
2009-07-02 21:03:00,1.77685,1.77695,1.77675,1.77685,107200000.0
2009-07-02 21:04:00,1.77685,1.7769,1.7768,1.7768,29200000.0
2009-07-02 21:05:00,1.77675,1.7769,1.77675,1.7768,51400000.0
2009-07-02 21:06:00,1.77685,1.77705,1.7765,1.77665,296800000.0
2009-07-02 21:07:00,1.77665,1.77695,1.77665,1.77685,103800000.0
2009-07-02 21:08:00,1.7769,1.7772,1.7766,1.7767,201400000.0
2009-07-02 21:09:00,1.77685,1.77705,1.77635,1.77645,176400000.0
2009-07-02 21:10:00,1.77655,1.77695,1.77645,1.77655,93400000.0
2009-07-02 21:11:00,1.77645,1.7767,1.77635,1.77645,181000000.0
2009-07-02 21:12:00,1.77645,1.7768,1.77645,1.77665,79600000.0
2009-07-02 21:13:00,1.77665,1.77665,1.7763,1.7765,113400000.0
2009-07-02 21:14:00,1.77665,1.77665,1.7762,1.77645,112400000.0
2009-07-02 21:15:00,1.77655,1.7767,1.77635,1.77645,90800000.0
2009-07-02 21:16:00,1.77645,1.77655,1.7764,1.77655,50600000.0
2009-07-02 21:17:00,1.7765,1.7765,1.77605,1.77605,89800000.0
2009-07-02 21:18:00,1.7761,1.7762,1.776,1.7762,71400000.0
2009-07-02 21:19:00,1.7762,1.77645,1.7762,1.77645,20800000.0
2009-07-02 21:20:00,1.77625,1.7768,1.7762,1.7768,152200000.0
2009-07-02 21:21:00,1.7769,1.77695,1.7767,1.7767,41600000.0
2009-07-02 21:22:00,1.77665,1.77685,1.7766,1.77685,143800000.0
2009-07-02 21:23:00,1.77685,1.7771,1.77675,1.7771,69400000.0
2009-07-02 21:24:00,1.77715,1.77735,1.77695,1.77725,220000000.0
2009-07-02 21:25:00,1.7773,1.7774,1.7767,1.77715,199200000.0
2009-07-02 21:26:00,1.7771,1.7772,1.7765,1.777,218200000.0
2009-07-02 21:27:00,1.7772,1.7772,1.77695,1.77695,86000000.0
2009-07-02 21:28:00,1.7769,1.777,1.77665,1.77665,144800000.0
2009-07-02 21:29:00,1.7766,1.77685,1.77635,1.77685,146600000.0
2009-07-02 21:30:00,1.77685,1.7769,1.77675,1.77675,198200000.0
2009-07-02 21:31:00,1.77675,1.7772,1.77675,1.77685,255400000.0
2009-07-02 21:32:00,1.77695,1.77695,1.77645,1.77655,100200000.0
2009-07-02 21:33:00,1.7765,1.77655,1.7762,1.7762,38600000.0
2009-07-02 21:34:00,1.77615,1.77625,1.77595,1.77625,112600000.0
2009-07-02 21:35:00,1.77635,1.77655,1.77615,1.77655,135000000.0
2009-07-02 21:36:00,1.77655,1.7768,1.77655,1.7768,73000000.0
2009-07-02 21:37:00,1.7768,1.77695,1.7766,1.77675,144000000.0
2009-07-02 21:38:00,1.77685,1.777,1.77645,1.77655,130000000.0
2009-07-02 21:39:00,1.77655,1.7768,1.77645,1.7767,104200000.0
2009-07-02 21:40:00,1.77665,1.77675,1.77645,1.77675,122600000.0
2009-07-02 21:41:00,1.77665,1.7772,1.7766,1.7771,59200000.0
2009-07-02 21:42:00,1.7771,1.77725,1.7771,1.7771,48400000.0
2009-07-02 21:43:00,1.77715,1.77725,1.77685,1.7771,48000000.0
2009-07-02 21:44:00,1.77705,1.7771,1.777,1.7771,36400000.0
2009-07-02 21:45:00,1.77705,1.7772,1.77705,1.7772,84800000.0
2009-07-02 21:46:00,1.7772,1.7772,1.77705,1.77715,40400000.0
2009-07-02 21:47:00,1.77725,1.77745,1.77705,1.77715,111800000.0
2009-07-02 21:48:00,1.7773,1.7779,1.7772,1.77755,308000000.0
2009-07-02 21:49:00,1.7775,1.77775,1.77735,1.7775,119800000.0
2009-07-02 21:50:00,1.77755,1.77765,1.77735,1.7774,88200000.0
2009-07-02 21:51:00,1.77735,1.77735,1.77725,1.7773,67800000.0
2009-07-02 21:52:00,1.7773,1.77775,1.7772,1.77765,180400000.0
2009-07-02 21:53:00,1.77765,1.7778,1.77745,1.7775,129400000.0
2009-07-02 21:54:00,1.77775,1.7778,1.77745,1.77745,105200000.0
2009-07-02 21:55:00,1.7776,1.77785,1.7775,1.7777,88000000.0
2009-07-02 21:56:00,1.7777,1.7778,1.7774,1.7774,102800000.0
2009-07-02 21:57:00,1.7775,1.7775,1.7773,1.77745,95600000.0
2009-07-02 21:58:00,1.77755,1.77765,1.7775,1.77755,133800000.0
2009-07-02 21:59:00,1.77765,1.77765,1.7772,1.7775,86000000.0
2009-07-02 22:00:00,1.7775,1.77785,1.77735,1.7777,116000000.0
2009-07-02 22:01:00,1.7777,1.778,1.7777,1.7779,39600000.0
2009-07-02 22:02:00,1.7779,1.7779,1.7779,1.7779,63000000.0
2009-07-02 22:03:00,1.778,1.778,1.77785,1.77795,94600000.0
2009-07-02 22:04:00,1.77795,1.77835,1.77795,1.7781,73000000.0
2009-07-02 22:05:00,1.77805,1.77805,1.77745,1.778,55200000.0
2009-07-02 22:06:00,1.77795,1.7781,1.7779,1.7781,13800000.0
2009-07-02 22:07:00,1.77805,1.7782,1.7778,1.77795,49800000.0
2009-07-02 22:08:00,1.77795,1.77805,1.7777,1.7777,50400000.0
2009-07-02 22:09:00,1.77765,1.77775,1.77755,1.7777,32600000.0
2009-07-02 22:10:00,1.77775,1.77785,1.7774,1.77755,67600000.0
2009-07-02 22:11:00,1.7776,1.77785,1.7773,1.7774,59600000.0
2009-07-02 22:12:00,1.7776,1.77775,1.7774,1.7774,29600000.0
2009-07-02 22:13:00,1.7775,1.77775,1.7774,1.77745,28800000.0
2009-07-02 22:14:00,1.77755,1.77785,1.7772,1.7777,103400000.0
2009-07-02 22:15:00,1.7777,1.77795,1.77765,1.7778,46800000.0
2009-07-02 22:16:00,1.77775,1.7779,1.7776,1.7776,41000000.0
2009-07-02 22:17:00,1.7776,1.77765,1.777,1.777,82600000.0
2009-07-02 22:18:00,1.77695,1.7776,1.7769,1.77735,58600000.0
2009-07-02 22:19:00,1.7773,1.77765,1.7773,1.7776,56000000.0
2009-07-02 22:20:00,1.77785,1.77795,1.77745,1.77775,131800000.0
2009-07-02 22:21:00,1.77775,1.77805,1.7777,1.77795,116800000.0
2009-07-02 22:22:00,1.77795,1.77815,1.7779,1.77805,69000000.0
2009-07-02 22:23:00,1.77805,1.77805,1.77765,1.77775,72600000.0
2009-07-02 22:24:00,1.778,1.7781,1.7778,1.77795,73800000.0
2009-07-02 22:25:00,1.77805,1.77805,1.77805,1.77805,4400000.0
2009-07-02 22:26:00,1.7779,1.77795,1.7777,1.77795,18000000.0
2009-07-02 22:27:00,1.778,1.7782,1.77795,1.77805,43000000.0
2009-07-02 22:28:00,1.77795,1.77825,1.77795,1.7781,64800000.0
2009-07-02 22:29:00,1.77815,1.77875,1.77795,1.77835,94800000.0
2009-07-02 22:30:00,1.7783,1.77845,1.7782,1.77835,24400000.0
2009-07-02 22:31:00,1.77835,1.77835,1.7782,1.77825,17800000.0
2009-07-02 22:32:00,1.77825,1.77825,1.7779,1.7779,44800000.0
2009-07-02 22:33:00,1.7779,1.778,1.7779,1.778,20600000.0
2009-07-02 22:34:00,1.77805,1.77805,1.7779,1.77795,43200000.0
2009-07-02 22:35:00,1.77795,1.7781,1.77785,1.7781,86400000.0
2009-07-02 22:36:00,1.778,1.7781,1.77795,1.7781,24200000.0
2009-07-02 22:37:00,1.7779,1.7781,1.77775,1.7779,55600000.0
2009-07-02 22:38:00,1.77795,1.77795,1.77735,1.7775,128600000.0
2009-07-02 22:39:00,1.7775,1.7777,1.7775,1.7777,51600000.0
2009-07-02 22:40:00,1.7779,1.7779,1.7778,1.7778,32600000.0
2009-07-02 22:41:00,1.77785,1.77785,1.77785,1.77785,4400000.0
2009-07-02 22:42:00,1.7778,1.778,1.77765,1.77775,60000000.0
2009-07-02 22:43:00,1.77785,1.77795,1.7776,1.77795,30200000.0
2009-07-02 22:44:00,1.77795,1.77795,1.7774,1.7774,17800000.0
2009-07-02 22:45:00,1.77745,1.7775,1.7774,1.77745,61600000.0
2009-07-02 22:46:00,1.7775,1.7775,1.77725,1.77735,54400000.0
2009-07-02 22:47:00,1.77735,1.77745,1.77725,1.77745,8200000.0
2009-07-02 22:48:00,1.77711,1.77718,1.777,1.77705,25200000.0
2009-07-02 22:49:00,1.7775,1.7775,1.7775,1.7775,4800000.0
2009-07-02 22:50:00,1.7775,1.77765,1.7775,1.77755,55800000.0
2009-07-02 22:51:00,1.7775,1.77765,1.77745,1.77745,48400000.0
2009-07-02 22:52:00,1.7776,1.77765,1.77745,1.77755,31800000.0
2009-07-02 22:53:00,1.77755,1.77755,1.7775,1.77755,16600000.0
2009-07-02 22:54:00,1.7775,1.77785,1.7775,1.7778,25200000.0
2009-07-02 22:55:00,1.7779,1.7779,1.77765,1.7778,17000000.0
2009-07-02 22:56:00,1.77775,1.7779,1.77775,1.7779,13400000.0
2009-07-02 22:57:00,1.77805,1.7781,1.7777,1.7777,46800000.0
2009-07-02 22:58:00,1.7777,1.778,1.77765,1.7779,30400000.0
2009-07-02 22:59:00,1.77785,1.77795,1.77745,1.7776,34200000.0
2009-07-02 23:00:00,1.7773,1.77799,1.777,1.777,102200000.0
2009-07-02 23:01:00,1.77765,1.77765,1.77725,1.77725,8800000.0
2009-07-02 23:02:00,1.7773,1.77765,1.77725,1.77765,15400000.0
2009-07-02 23:03:00,1.7776,1.7776,1.7776,1.7776,4400000.0
2009-07-02 23:04:00,1.7776,1.7776,1.7776,1.7776,2200000.0
2009-07-02 23:05:00,1.77755,1.77755,1.7769,1.77705,21400000.0
2009-07-02 23:06:00,1.7767,1.77692,1.77661,1.77692,261400000.0
2009-07-02 23:07:00,1.7773,1.77735,1.7772,1.7772,9400000.0
2009-07-02 23:08:00,1.77725,1.77735,1.7772,1.7773,23400000.0
2009-07-02 23:09:00,1.7773,1.77745,1.77715,1.77715,17800000.0
2009-07-02 23:10:00,1.7771,1.77745,1.777,1.7773,43400000.0
2009-07-02 23:11:00,1.7773,1.7774,1.7772,1.7774,19800000.0
2009-07-02 23:12:00,1.77735,1.7774,1.7773,1.7773,22000000.0
2009-07-02 23:13:00,1.77735,1.77735,1.7773,1.7773,13200000.0
2009-07-02 23:14:00,1.77695,1.77705,1.77695,1.77705,2000000.0
2009-07-02 23:15:00,1.77705,1.7773,1.77705,1.7773,5400000.0
2009-07-02 23:16:00,1.77735,1.77755,1.7772,1.7774,12200000.0
2009-07-02 23:17:00,1.7773,1.77755,1.7773,1.77755,5000000.0
2009-07-02 23:18:00,1.7776,1.7778,1.77725,1.77765,44600000.0
2009-07-02 23:19:00,1.77825,1.77845,1.77745,1.77765,6400000.0
2009-07-02 23:20:00,1.77765,1.77765,1.77765,1.77765,4400000.0
2009-07-02 23:21:00,1.77775,1.7778,1.7774,1.7775,30800000.0
2009-07-02 23:22:00,1.7776,1.7781,1.7776,1.7781,46200000.0
2009-07-02 23:23:00,1.77745,1.77815,1.77745,1.77795,68200000.0
2009-07-02 23:24:00,1.778,1.7805,1.77795,1.77995,164000000.0
2009-07-02 23:25:00,1.78,1.782,1.77985,1.782,128000000.0
2009-07-02 23:26:00,1.7823,1.7836,1.782,1.7836,114800000.0
2009-07-02 23:27:00,1.78345,1.7836,1.7816,1.78165,84000000.0
2009-07-02 23:28:00,1.7817,1.78175,1.78085,1.78165,89200000.0
2009-07-02 23:29:00,1.7817,1.7817,1.7802,1.7814,79000000.0
2009-07-02 23:30:00,1.78155,1.78155,1.7811,1.7813,96200000.0
2009-07-02 23:31:00,1.7813,1.7813,1.77985,1.78025,64000000.0
2009-07-02 23:32:00,1.78025,1.78035,1.779,1.7797,61200000.0
2009-07-02 23:33:00,1.77965,1.7801,1.77875,1.77895,117200000.0
2009-07-02 23:34:00,1.7797,1.7799,1.77915,1.77925,76600000.0
2009-07-02 23:35:00,1.77935,1.77935,1.77745,1.7782,131800000.0
2009-07-02 23:36:00,1.77835,1.77955,1.77825,1.77955,47200000.0
2009-07-02 23:37:00,1.7798,1.7798,1.77875,1.7791,35200000.0
2009-07-02 23:38:00,1.7788,1.77925,1.77765,1.77855,74400000.0
2009-07-02 23:39:00,1.77835,1.77895,1.7782,1.77895,74600000.0
2009-07-02 23:40:00,1.77915,1.7798,1.7786,1.7792,57200000.0
2009-07-02 23:41:00,1.77905,1.78025,1.7787,1.78025,53000000.0
2009-07-02 23:42:00,1.78045,1.78085,1.7794,1.7794,29800000.0
2009-07-02 23:43:00,1.7802,1.7806,1.7799,1.7806,18600000.0
2009-07-02 23:44:00,1.78065,1.78075,1.77955,1.7797,19800000.0
2009-07-02 23:45:00,1.7798,1.78005,1.7793,1.78005,23200000.0
2009-07-02 23:46:00,1.77995,1.7803,1.77965,1.77975,40600000.0
2009-07-02 23:47:00,1.7798,1.7806,1.7797,1.7799,94800000.0
2009-07-02 23:48:00,1.78,1.78,1.77805,1.7781,46200000.0
2009-07-02 23:49:00,1.77825,1.779,1.77805,1.77885,73400000.0
2009-07-02 23:50:00,1.7789,1.7789,1.77805,1.77885,164200000.0
2009-07-02 23:51:00,1.7793,1.7799,1.7789,1.77915,36600000.0
2009-07-02 23:52:00,1.77935,1.77935,1.77865,1.77905,81000000.0
2009-07-02 23:53:00,1.7791,1.77945,1.7785,1.77855,56400000.0
2009-07-02 23:54:00,1.77855,1.7788,1.77825,1.7783,41800000.0
2009-07-02 23:55:00,1.7789,1.77895,1.77825,1.77875,38000000.0
2009-07-02 23:56:00,1.7788,1.7788,1.7783,1.77855,18000000.0
2009-07-02 23:57:00,1.77855,1.77885,1.7784,1.7787,53000000.0
2009-07-02 23:58:00,1.7787,1.77875,1.7787,1.7787,13800000.0
2009-07-02 23:59:00,1.7787,1.77885,1.77765,1.7777,60400000.0
2009-07-03 00:00:00,1.7777,1.77835,1.77745,1.77785,64000000.0
2009-07-03 00:01:00,1.7779,1.7787,1.7779,1.7787,48000000.0
2009-07-03 00:02:00,1.77875,1.7801,1.77875,1.77975,94200000.0
2009-07-03 00:03:00,1.7798,1.7798,1.77915,1.77925,45400000.0
2009-07-03 00:04:00,1.7792,1.7793,1.77915,1.77925,26800000.0
2009-07-03 00:05:00,1.77925,1.7793,1.779,1.779,19000000.0
2009-07-03 00:06:00,1.779,1.7792,1.7788,1.77905,32400000.0
2009-07-03 00:07:00,1.779,1.7794,1.7789,1.7793,74200000.0
2009-07-03 00:08:00,1.7793,1.77935,1.77925,1.77925,35000000.0
2009-07-03 00:09:00,1.77878,1.77915,1.77863,1.77915,39800000.0
2009-07-03 00:10:00,1.77915,1.77915,1.77885,1.7789,34000000.0
2009-07-03 00:11:00,1.77885,1.77885,1.7788,1.7788,17200000.0
2009-07-03 00:12:00,1.7788,1.77885,1.77855,1.77855,20600000.0
2009-07-03 00:13:00,1.77847,1.77861,1.77818,1.77818,96400000.0
2009-07-03 00:14:00,1.7785,1.7786,1.7777,1.77775,32200000.0
2009-07-03 00:15:00,1.77775,1.77785,1.77775,1.77775,24400000.0
2009-07-03 00:16:00,1.77765,1.77765,1.77755,1.7776,20000000.0
2009-07-03 00:17:00,1.77775,1.7779,1.77775,1.77785,18200000.0
2009-07-03 00:18:00,1.7778,1.7778,1.77735,1.77755,72000000.0
2009-07-03 00:19:00,1.77755,1.77805,1.77755,1.7779,57200000.0
2009-07-03 00:20:00,1.7781,1.7781,1.77755,1.7778,79600000.0
2009-07-03 00:21:00,1.7777,1.7782,1.7776,1.7777,86000000.0
2009-07-03 00:22:00,1.77765,1.77775,1.7775,1.7775,18800000.0
2009-07-03 00:23:00,1.7773,1.77755,1.77705,1.77725,42000000.0
2009-07-03 00:24:00,1.77725,1.77775,1.77715,1.7777,68400000.0
2009-07-03 00:25:00,1.7779,1.77835,1.7779,1.77835,41400000.0
2009-07-03 00:26:00,1.7782,1.7784,1.77815,1.7784,13200000.0
2009-07-03 00:27:00,1.77835,1.7784,1.77825,1.7784,6600000.0
2009-07-03 00:28:00,1.77784,1.77799,1.77776,1.77788,153000000.0
2009-07-03 00:29:00,1.77835,1.7784,1.77775,1.77805,20600000.0
2009-07-03 00:30:00,1.77815,1.77865,1.77815,1.77835,60600000.0
2009-07-03 00:31:00,1.77835,1.7788,1.77835,1.7788,51400000.0
2009-07-03 00:32:00,1.7787,1.7787,1.7779,1.77855,44000000.0
2009-07-03 00:33:00,1.77855,1.77865,1.7785,1.77855,45200000.0
2009-07-03 00:34:00,1.77855,1.7786,1.77815,1.77825,100800000.0
2009-07-03 00:35:00,1.7782,1.7782,1.7778,1.7779,57400000.0
2009-07-03 00:36:00,1.77795,1.77815,1.7779,1.7779,38400000.0
2009-07-03 00:37:00,1.7779,1.778,1.7779,1.7779,13400000.0
2009-07-03 00:38:00,1.77805,1.7781,1.77755,1.77755,38200000.0
2009-07-03 00:39:00,1.7777,1.7783,1.77765,1.77785,156800000.0
2009-07-03 00:40:00,1.7781,1.77825,1.778,1.77825,23000000.0
2009-07-03 00:41:00,1.7782,1.7782,1.7778,1.7778,27400000.0
2009-07-03 00:42:00,1.7778,1.77785,1.77735,1.77765,137600000.0
2009-07-03 00:43:00,1.7778,1.7778,1.77745,1.77745,67800000.0
2009-07-03 00:44:00,1.77765,1.77765,1.7763,1.7772,90400000.0
2009-07-03 00:45:00,1.7772,1.7774,1.7772,1.7774,65800000.0
2009-07-03 00:46:00,1.7773,1.7773,1.7773,1.7773,8400000.0
2009-07-03 00:47:00,1.7771,1.7771,1.77695,1.7771,36800000.0
2009-07-03 00:48:00,1.7772,1.7773,1.77715,1.77715,16200000.0
2009-07-03 00:49:00,1.7772,1.7773,1.77705,1.77715,54600000.0
2009-07-03 00:50:00,1.77725,1.7774,1.7771,1.77715,46600000.0
2009-07-03 00:51:00,1.7771,1.778,1.7769,1.7777,184200000.0
2009-07-03 00:52:00,1.7775,1.77775,1.77725,1.7777,51200000.0
2009-07-03 00:53:00,1.7778,1.77785,1.77765,1.7777,23400000.0
2009-07-03 00:54:00,1.77775,1.77795,1.7777,1.77795,14600000.0
2009-07-03 00:55:00,1.77764,1.77774,1.77754,1.77765,335400000.0
2009-07-03 00:56:00,1.778,1.778,1.7771,1.77785,90800000.0
2009-07-03 00:57:00,1.778,1.77805,1.77685,1.77745,74000000.0
2009-07-03 00:58:00,1.77735,1.77755,1.77715,1.7773,40000000.0
2009-07-03 00:59:00,1.77745,1.77745,1.7773,1.7773,6600000.0
2009-07-03 01:00:00,1.7769,1.7773,1.7769,1.7773,50800000.0
2009-07-03 01:01:00,1.77725,1.7773,1.7767,1.7773,109000000.0
2009-07-03 01:02:00,1.77725,1.7773,1.7762,1.77695,160600000.0
2009-07-03 01:03:00,1.77695,1.77705,1.7769,1.77695,106600000.0
2009-07-03 01:04:00,1.77695,1.77745,1.77695,1.77745,77400000.0
2009-07-03 01:05:00,1.7775,1.7775,1.77675,1.77695,52200000.0
2009-07-03 01:06:00,1.77695,1.777,1.77695,1.777,48400000.0
2009-07-03 01:07:00,1.777,1.7773,1.77695,1.77725,26400000.0
2009-07-03 01:08:00,1.77715,1.77715,1.7771,1.77715,6600000.0
2009-07-03 01:09:00,1.77663,1.77695,1.77653,1.77695,123000000.0
2009-07-03 01:10:00,1.77725,1.7774,1.77725,1.77735,11000000.0
2009-07-03 01:11:00,1.7774,1.7774,1.77735,1.7774,6600000.0
2009-07-03 01:12:00,1.77745,1.77815,1.7774,1.77795,151800000.0
2009-07-03 01:13:00,1.77795,1.778,1.77605,1.7761,349000000.0
2009-07-03 01:14:00,1.7762,1.77625,1.776,1.77625,140800000.0
2009-07-03 01:15:00,1.77625,1.7767,1.7762,1.77665,168800000.0
2009-07-03 01:16:00,1.7767,1.7769,1.77665,1.7767,101000000.0
2009-07-03 01:17:00,1.7768,1.777,1.7767,1.777,80200000.0
2009-07-03 01:18:00,1.7769,1.7771,1.77665,1.777,222200000.0
2009-07-03 01:19:00,1.777,1.7772,1.77675,1.77675,136800000.0
2009-07-03 01:20:00,1.77685,1.77705,1.7768,1.77685,130000000.0
2009-07-03 01:21:00,1.777,1.7771,1.77685,1.77695,71400000.0
2009-07-03 01:22:00,1.77695,1.7773,1.7769,1.77705,102800000.0
2009-07-03 01:23:00,1.77705,1.7772,1.77675,1.777,143200000.0
2009-07-03 01:24:00,1.77705,1.77705,1.77675,1.77695,127400000.0
2009-07-03 01:25:00,1.777,1.777,1.7769,1.7769,19800000.0
2009-07-03 01:26:00,1.77685,1.7769,1.7766,1.77685,48000000.0
2009-07-03 01:27:00,1.7768,1.7769,1.77665,1.7768,51800000.0
2009-07-03 01:28:00,1.7769,1.777,1.7769,1.777,18800000.0
2009-07-03 01:29:00,1.7771,1.7771,1.7766,1.7766,35200000.0
2009-07-03 01:30:00,1.7766,1.777,1.7766,1.7769,34800000.0
2009-07-03 01:31:00,1.77685,1.77685,1.77685,1.77685,4400000.0
2009-07-03 01:32:00,1.77685,1.7769,1.77685,1.7769,8400000.0
2009-07-03 01:33:00,1.77685,1.77685,1.7767,1.7768,60600000.0
2009-07-03 01:34:00,1.7768,1.77685,1.7767,1.7768,36800000.0
2009-07-03 01:35:00,1.7768,1.7771,1.7767,1.77705,138400000.0
2009-07-03 01:36:00,1.77705,1.77725,1.777,1.77725,87200000.0
2009-07-03 01:37:00,1.7772,1.7772,1.7771,1.77715,51200000.0
2009-07-03 01:38:00,1.77715,1.7772,1.7771,1.77715,28600000.0
2009-07-03 01:39:00,1.7772,1.77735,1.77715,1.7772,28600000.0
2009-07-03 01:40:00,1.77725,1.7775,1.77725,1.77745,62200000.0
2009-07-03 01:41:00,1.77755,1.77755,1.77725,1.77745,96600000.0
2009-07-03 01:42:00,1.7774,1.77765,1.7772,1.77745,105200000.0
2009-07-03 01:43:00,1.77755,1.77785,1.7773,1.7778,112800000.0
2009-07-03 01:44:00,1.7777,1.77785,1.7775,1.7776,87000000.0
2009-07-03 01:45:00,1.77775,1.77795,1.7775,1.77775,55600000.0
2009-07-03 01:46:00,1.77775,1.77775,1.7772,1.77735,56200000.0
2009-07-03 01:47:00,1.7774,1.77745,1.77735,1.77745,17600000.0
2009-07-03 01:48:00,1.77745,1.77765,1.77735,1.7776,100000000.0
2009-07-03 01:49:00,1.7776,1.7777,1.77755,1.7777,20000000.0
2009-07-03 01:50:00,1.77765,1.77785,1.77765,1.77785,23200000.0
2009-07-03 01:51:00,1.7778,1.7778,1.7778,1.7778,4400000.0
2009-07-03 01:52:00,1.77765,1.7778,1.77765,1.7778,8800000.0
2009-07-03 01:53:00,1.7778,1.7779,1.77735,1.77755,56200000.0
2009-07-03 01:54:00,1.77755,1.77775,1.7774,1.77755,55400000.0
2009-07-03 01:55:00,1.77745,1.77775,1.77745,1.77775,50000000.0
2009-07-03 01:56:00,1.7778,1.7779,1.77775,1.7779,40000000.0
2009-07-03 01:57:00,1.77785,1.77785,1.77765,1.7777,22000000.0
2009-07-03 01:58:00,1.7777,1.7777,1.77735,1.77735,8800000.0
2009-07-03 01:59:00,1.7774,1.77745,1.7772,1.7773,47200000.0
2009-07-03 02:00:00,1.77725,1.7773,1.77705,1.77715,94200000.0
2009-07-03 02:01:00,1.777,1.77755,1.77695,1.77735,256200000.0
2009-07-03 02:02:00,1.7772,1.77725,1.777,1.77705,80600000.0
2009-07-03 02:03:00,1.77705,1.7772,1.777,1.77705,52000000.0
2009-07-03 02:04:00,1.77705,1.77705,1.77705,1.77705,44400000.0
2009-07-03 02:05:00,1.777,1.7776,1.777,1.77745,112800000.0
2009-07-03 02:06:00,1.7774,1.778,1.7774,1.77785,176800000.0
2009-07-03 02:07:00,1.77785,1.77815,1.7777,1.7777,81600000.0
2009-07-03 02:08:00,1.7777,1.7779,1.7777,1.77775,236800000.0
2009-07-03 02:09:00,1.7778,1.77825,1.77775,1.77805,190000000.0
2009-07-03 02:10:00,1.77805,1.7782,1.77795,1.77805,269600000.0
2009-07-03 02:11:00,1.77795,1.77815,1.77785,1.7779,258000000.0
2009-07-03 02:12:00,1.7779,1.7782,1.7778,1.77795,61400000.0
2009-07-03 02:13:00,1.778,1.7782,1.77745,1.77775,208000000.0
2009-07-03 02:14:00,1.77775,1.778,1.7775,1.77775,250200000.0
2009-07-03 02:15:00,1.7777,1.7777,1.77755,1.77765,124400000.0
2009-07-03 02:16:00,1.77765,1.7779,1.77755,1.7777,266200000.0
2009-07-03 02:17:00,1.77775,1.778,1.77765,1.7778,133800000.0
2009-07-03 02:18:00,1.77775,1.77805,1.77755,1.77805,57200000.0
2009-07-03 02:19:00,1.77775,1.7778,1.77725,1.7778,338800000.0
2009-07-03 02:20:00,1.7778,1.77795,1.7777,1.77795,46800000.0
2009-07-03 02:21:00,1.77785,1.778,1.77765,1.77765,56800000.0
2009-07-03 02:22:00,1.77765,1.77775,1.7776,1.7776,46200000.0
2009-07-03 02:23:00,1.7776,1.7777,1.7774,1.7774,123000000.0
2009-07-03 02:24:00,1.7775,1.77765,1.7772,1.7772,117800000.0
2009-07-03 02:25:00,1.7773,1.77765,1.77725,1.77755,90600000.0
2009-07-03 02:26:00,1.77755,1.77755,1.77725,1.77725,71200000.0
2009-07-03 02:27:00,1.7773,1.77785,1.7773,1.77765,41200000.0
2009-07-03 02:28:00,1.77765,1.77785,1.77765,1.77785,23800000.0
2009-07-03 02:29:00,1.77795,1.77795,1.77765,1.77765,87600000.0
2009-07-03 02:30:00,1.77765,1.77835,1.77765,1.77835,61400000.0
2009-07-03 02:31:00,1.77835,1.77855,1.77805,1.77855,93200000.0
2009-07-03 02:32:00,1.77865,1.77905,1.77845,1.77905,152200000.0
2009-07-03 02:33:00,1.779,1.77915,1.7788,1.7789,105600000.0
2009-07-03 02:34:00,1.779,1.77925,1.77885,1.7789,99200000.0
2009-07-03 02:35:00,1.77895,1.77895,1.77875,1.77875,50400000.0
2009-07-03 02:36:00,1.77885,1.77885,1.7784,1.7785,47000000.0
2009-07-03 02:37:00,1.77845,1.7786,1.77845,1.7785,50800000.0
2009-07-03 02:38:00,1.77855,1.77875,1.77845,1.77845,54200000.0
2009-07-03 02:39:00,1.77845,1.77895,1.77845,1.77885,44600000.0
2009-07-03 02:40:00,1.77885,1.7794,1.77885,1.77935,207400000.0
2009-07-03 02:41:00,1.7795,1.78015,1.7795,1.77965,231400000.0
2009-07-03 02:42:00,1.77965,1.77995,1.7793,1.77965,392800000.0
2009-07-03 02:43:00,1.77965,1.78005,1.77965,1.77975,40600000.0
2009-07-03 02:44:00,1.77975,1.77995,1.7797,1.77995,41400000.0
2009-07-03 02:45:00,1.77995,1.78,1.77975,1.7799,53800000.0
2009-07-03 02:46:00,1.7799,1.7799,1.77965,1.77975,23600000.0
2009-07-03 02:47:00,1.7799,1.7803,1.77965,1.7803,72600000.0
2009-07-03 02:48:00,1.78015,1.7804,1.78,1.7803,69400000.0
2009-07-03 02:49:00,1.78025,1.78025,1.7798,1.7799,72600000.0
2009-07-03 02:50:00,1.77995,1.78015,1.77975,1.7798,98600000.0
2009-07-03 02:51:00,1.77995,1.78,1.77975,1.77995,130200000.0
2009-07-03 02:52:00,1.78015,1.78015,1.7796,1.77965,103800000.0
2009-07-03 02:53:00,1.77965,1.77985,1.7795,1.77955,117600000.0
2009-07-03 02:54:00,1.7796,1.7799,1.77925,1.77955,207400000.0
2009-07-03 02:55:00,1.7797,1.7798,1.77935,1.7797,135600000.0
2009-07-03 02:56:00,1.7797,1.77985,1.77915,1.77925,306600000.0
2009-07-03 02:57:00,1.7793,1.77955,1.77915,1.77935,65800000.0
2009-07-03 02:58:00,1.7793,1.77965,1.7793,1.77935,67200000.0
2009-07-03 02:59:00,1.77935,1.7795,1.7793,1.77945,31600000.0
2009-07-03 03:00:00,1.77955,1.77955,1.77895,1.779,172200000.0
2009-07-03 03:01:00,1.77895,1.779,1.7789,1.7789,33600000.0
2009-07-03 03:02:00,1.779,1.7792,1.779,1.77915,69600000.0
2009-07-03 03:03:00,1.77905,1.77905,1.77885,1.779,135800000.0
2009-07-03 03:04:00,1.779,1.779,1.77885,1.77895,152600000.0
2009-07-03 03:05:00,1.77895,1.779,1.7788,1.779,38400000.0
2009-07-03 03:06:00,1.77895,1.77935,1.77885,1.7792,136800000.0
2009-07-03 03:07:00,1.77915,1.77925,1.77915,1.77915,45400000.0
2009-07-03 03:08:00,1.7792,1.77945,1.779,1.77905,88600000.0
2009-07-03 03:09:00,1.77905,1.77945,1.77895,1.7794,96800000.0
2009-07-03 03:10:00,1.77935,1.7794,1.77885,1.77885,80000000.0
2009-07-03 03:11:00,1.7788,1.7788,1.7785,1.7785,43400000.0
2009-07-03 03:12:00,1.7785,1.7787,1.7785,1.7787,21800000.0
2009-07-03 03:13:00,1.7785,1.77855,1.77835,1.77845,102200000.0
2009-07-03 03:14:00,1.77835,1.7785,1.7781,1.77825,137800000.0
2009-07-03 03:15:00,1.7782,1.77855,1.77795,1.77845,44000000.0
2009-07-03 03:16:00,1.77845,1.77845,1.7783,1.7784,47600000.0
2009-07-03 03:17:00,1.7787,1.7787,1.7782,1.7782,74600000.0
2009-07-03 03:18:00,1.77815,1.7783,1.77815,1.7783,21200000.0
2009-07-03 03:19:00,1.77825,1.7784,1.77825,1.7783,36400000.0
2009-07-03 03:20:00,1.7784,1.7784,1.77835,1.77835,5600000.0
2009-07-03 03:21:00,1.7783,1.7784,1.7783,1.7784,11200000.0
2009-07-03 03:22:00,1.77855,1.77855,1.7783,1.7783,30200000.0
2009-07-03 03:23:00,1.77796,1.77836,1.77763,1.77836,18400000.0
2009-07-03 03:24:00,1.7783,1.7783,1.7783,1.7783,2800000.0
2009-07-03 03:25:00,1.7784,1.77845,1.77825,1.7783,64400000.0
2009-07-03 03:26:00,1.77825,1.7785,1.77775,1.7781,176600000.0
2009-07-03 03:27:00,1.77805,1.7783,1.778,1.77815,47600000.0
2009-07-03 03:28:00,1.7781,1.7783,1.7781,1.7782,19600000.0
2009-07-03 03:29:00,1.7782,1.7783,1.7782,1.7783,11200000.0
2009-07-03 03:30:00,1.7782,1.77825,1.7774,1.7776,200000000.0
2009-07-03 03:31:00,1.7774,1.77765,1.7771,1.77725,184200000.0
2009-07-03 03:32:00,1.7773,1.77745,1.7773,1.77745,80200000.0
2009-07-03 03:33:00,1.7774,1.7777,1.7773,1.77745,204600000.0
2009-07-03 03:34:00,1.77745,1.77815,1.7774,1.778,271200000.0
2009-07-03 03:35:00,1.778,1.77865,1.77795,1.77825,236400000.0
2009-07-03 03:36:00,1.7782,1.7784,1.778,1.7784,264200000.0
2009-07-03 03:37:00,1.7785,1.7787,1.77835,1.7784,190400000.0
2009-07-03 03:38:00,1.7784,1.7786,1.7784,1.77845,85400000.0
2009-07-03 03:39:00,1.77845,1.7787,1.7784,1.77845,93800000.0
2009-07-03 03:40:00,1.77855,1.77875,1.77855,1.7787,44000000.0
2009-07-03 03:41:00,1.7787,1.77905,1.7785,1.77895,180400000.0
2009-07-03 03:42:00,1.77885,1.779,1.77865,1.77885,162800000.0
2009-07-03 03:43:00,1.77875,1.77885,1.77835,1.7788,233400000.0
2009-07-03 03:44:00,1.77895,1.77895,1.77855,1.7786,93400000.0
2009-07-03 03:45:00,1.77865,1.77865,1.77855,1.7786,50400000.0
2009-07-03 03:46:00,1.7786,1.7787,1.7785,1.77855,64400000.0
2009-07-03 03:47:00,1.7785,1.7785,1.7781,1.7781,68400000.0
2009-07-03 03:48:00,1.7782,1.7784,1.7782,1.77835,49800000.0
2009-07-03 03:49:00,1.77835,1.77855,1.77815,1.77855,69800000.0
2009-07-03 03:50:00,1.77865,1.7796,1.77845,1.7796,230000000.0
2009-07-03 03:51:00,1.77915,1.77935,1.7786,1.7787,302400000.0
2009-07-03 03:52:00,1.7787,1.7791,1.77865,1.7789,188000000.0
2009-07-03 03:53:00,1.77895,1.7791,1.77895,1.77905,36400000.0
2009-07-03 03:54:00,1.77895,1.77915,1.77835,1.77835,285600000.0
2009-07-03 03:55:00,1.77845,1.7787,1.77815,1.77835,317400000.0
2009-07-03 03:56:00,1.77835,1.77905,1.7783,1.7783,152400000.0
2009-07-03 03:57:00,1.77845,1.77865,1.77835,1.7786,123000000.0
2009-07-03 03:58:00,1.77865,1.7788,1.7782,1.7786,150400000.0
2009-07-03 03:59:00,1.77875,1.7789,1.77845,1.77875,151200000.0
2009-07-03 04:00:00,1.7788,1.77885,1.77855,1.77855,103000000.0
2009-07-03 04:01:00,1.77865,1.7787,1.7785,1.7786,101600000.0
2009-07-03 04:02:00,1.7787,1.7787,1.77855,1.7787,35800000.0
2009-07-03 04:03:00,1.7787,1.77885,1.7787,1.7788,16800000.0
2009-07-03 04:04:00,1.7787,1.7787,1.778,1.778,162800000.0
2009-07-03 04:05:00,1.778,1.77815,1.778,1.77815,89600000.0
2009-07-03 04:06:00,1.77805,1.77805,1.77805,1.77805,2800000.0
2009-07-03 04:07:00,1.77815,1.77815,1.778,1.7781,33000000.0
2009-07-03 04:08:00,1.7781,1.7782,1.7781,1.7781,14000000.0
2009-07-03 04:09:00,1.7781,1.77825,1.77795,1.77795,80200000.0
2009-07-03 04:10:00,1.778,1.778,1.77775,1.77775,49600000.0
2009-07-03 04:11:00,1.77775,1.7786,1.77775,1.7783,236000000.0
2009-07-03 04:12:00,1.7782,1.77865,1.77805,1.77865,137400000.0
2009-07-03 04:13:00,1.7786,1.7787,1.77815,1.7783,147600000.0
2009-07-03 04:14:00,1.77825,1.77835,1.7779,1.7782,138600000.0
2009-07-03 04:15:00,1.77825,1.7783,1.77805,1.7782,105000000.0
2009-07-03 04:16:00,1.77815,1.7785,1.778,1.77825,145400000.0
2009-07-03 04:17:00,1.77845,1.77875,1.77825,1.77875,122000000.0
2009-07-03 04:18:00,1.7788,1.7788,1.77855,1.77855,18800000.0
2009-07-03 04:19:00,1.7786,1.77885,1.77855,1.77885,64400000.0
2009-07-03 04:20:00,1.7789,1.7789,1.7787,1.7789,43800000.0
2009-07-03 04:21:00,1.7788,1.7788,1.77865,1.77865,66000000.0
2009-07-03 04:22:00,1.7787,1.7788,1.7787,1.7788,16600000.0
2009-07-03 04:23:00,1.7787,1.779,1.7787,1.7788,95400000.0
2009-07-03 04:24:00,1.7786,1.7789,1.7786,1.7788,29000000.0
2009-07-03 04:25:00,1.7788,1.7788,1.7784,1.7785,117600000.0
2009-07-03 04:26:00,1.7786,1.77875,1.77855,1.7787,38000000.0
2009-07-03 04:27:00,1.7786,1.77875,1.778,1.7782,228000000.0
2009-07-03 04:28:00,1.7782,1.7785,1.77805,1.7783,244800000.0
2009-07-03 04:29:00,1.7784,1.7786,1.7781,1.77855,127200000.0
2009-07-03 04:30:00,1.7786,1.7786,1.77805,1.77825,56200000.0
2009-07-03 04:31:00,1.7779,1.7784,1.7779,1.77795,127200000.0
2009-07-03 04:32:00,1.77795,1.77815,1.77795,1.7781,52000000.0
2009-07-03 04:33:00,1.778,1.77805,1.778,1.77805,24400000.0
2009-07-03 04:34:00,1.7782,1.77825,1.7782,1.77825,44800000.0
2009-07-03 04:35:00,1.77825,1.77845,1.7782,1.7782,55800000.0
2009-07-03 04:36:00,1.7782,1.77865,1.7782,1.77865,57600000.0
2009-07-03 04:37:00,1.7786,1.77865,1.77855,1.7786,69000000.0
2009-07-03 04:38:00,1.7786,1.7786,1.77845,1.77845,151400000.0
2009-07-03 04:39:00,1.77845,1.77875,1.77845,1.7785,160600000.0
2009-07-03 04:40:00,1.7786,1.7786,1.7785,1.7785,21000000.0
2009-07-03 04:41:00,1.7785,1.7785,1.77845,1.77845,5600000.0
2009-07-03 04:42:00,1.7785,1.7785,1.77845,1.77845,5600000.0
2009-07-03 04:43:00,1.77845,1.7786,1.77845,1.7785,12200000.0
2009-07-03 04:44:00,1.7787,1.7787,1.77845,1.7785,78800000.0
2009-07-03 04:45:00,1.7786,1.7786,1.77845,1.77845,28800000.0
2009-07-03 04:46:00,1.77855,1.77875,1.7785,1.7787,41800000.0
2009-07-03 04:47:00,1.7787,1.7787,1.77845,1.77845,38400000.0
2009-07-03 04:48:00,1.7784,1.7785,1.7784,1.7785,24600000.0
2009-07-03 04:49:00,1.77835,1.77855,1.77805,1.7782,94600000.0
2009-07-03 04:50:00,1.77825,1.77855,1.7781,1.7784,75400000.0
2009-07-03 04:51:00,1.7785,1.7785,1.7782,1.7784,34400000.0
2009-07-03 04:52:00,1.77865,1.77865,1.7783,1.77845,56000000.0
2009-07-03 04:53:00,1.77855,1.77855,1.77825,1.77825,59000000.0
2009-07-03 04:54:00,1.77835,1.77835,1.7782,1.7782,20800000.0
2009-07-03 04:55:00,1.77825,1.77825,1.7782,1.7782,10200000.0
2009-07-03 04:56:00,1.77835,1.77835,1.7783,1.7783,12200000.0
2009-07-03 04:57:00,1.7784,1.77845,1.77835,1.77835,27800000.0
2009-07-03 04:58:00,1.77835,1.77855,1.77835,1.77855,22200000.0
2009-07-03 04:59:00,1.7785,1.7788,1.77835,1.7786,109400000.0
2009-07-03 05:00:00,1.7786,1.7786,1.7786,1.7786,2200000.0
2009-07-03 05:01:00,1.7786,1.77865,1.7786,1.77865,4400000.0
2009-07-03 05:02:00,1.77875,1.7788,1.77865,1.77875,13200000.0
2009-07-03 05:03:00,1.77865,1.7788,1.7785,1.7785,15400000.0
2009-07-03 05:04:00,1.7784,1.77845,1.77825,1.7783,38800000.0
2009-07-03 05:05:00,1.77825,1.7787,1.77825,1.7786,62600000.0
2009-07-03 05:06:00,1.7786,1.7786,1.7786,1.7786,8400000.0
2009-07-03 05:07:00,1.77875,1.77875,1.77835,1.7784,53600000.0
2009-07-03 05:08:00,1.77845,1.77855,1.77825,1.77835,80000000.0
2009-07-03 05:09:00,1.77845,1.77855,1.7784,1.7785,28600000.0
2009-07-03 05:10:00,1.7786,1.7787,1.7785,1.7785,18200000.0
2009-07-03 05:11:00,1.77845,1.77845,1.77845,1.77845,2200000.0
2009-07-03 05:12:00,1.7786,1.77875,1.77845,1.77875,18200000.0
2009-07-03 05:13:00,1.77865,1.7789,1.7786,1.7788,53000000.0
2009-07-03 05:14:00,1.77875,1.77905,1.77865,1.779,83600000.0
2009-07-03 05:15:00,1.77905,1.7792,1.77895,1.77895,57400000.0
2009-07-03 05:16:00,1.77895,1.7791,1.77895,1.7791,43600000.0
2009-07-03 05:17:00,1.7791,1.77915,1.77905,1.7791,27400000.0
2009-07-03 05:18:00,1.77915,1.77915,1.7787,1.7787,69200000.0
2009-07-03 05:19:00,1.7787,1.7787,1.77845,1.77855,42400000.0
2009-07-03 05:20:00,1.77855,1.77865,1.77835,1.77835,53200000.0
2009-07-03 05:21:00,1.77835,1.77835,1.77815,1.77815,51400000.0
2009-07-03 05:22:00,1.77825,1.77825,1.77765,1.77775,93000000.0
2009-07-03 05:23:00,1.77765,1.77845,1.77765,1.7784,73400000.0
2009-07-03 05:24:00,1.7784,1.77845,1.77835,1.7784,32400000.0
2009-07-03 05:25:00,1.77835,1.77835,1.778,1.77825,86200000.0
2009-07-03 05:26:00,1.77815,1.77825,1.778,1.77825,60200000.0
2009-07-03 05:27:00,1.7782,1.77835,1.7782,1.77835,19000000.0
2009-07-03 05:28:00,1.7784,1.7784,1.77805,1.7781,70800000.0
2009-07-03 05:29:00,1.7781,1.7781,1.7781,1.7781,32000000.0
2009-07-03 05:30:00,1.7781,1.7783,1.77795,1.7781,155600000.0
2009-07-03 05:31:00,1.7781,1.7781,1.7781,1.7781,25600000.0
2009-07-03 05:32:00,1.7781,1.7781,1.77805,1.7781,128400000.0
2009-07-03 05:33:00,1.778,1.7783,1.778,1.7783,33800000.0
2009-07-03 05:34:00,1.7783,1.77855,1.77815,1.77815,77600000.0
2009-07-03 05:35:00,1.77805,1.77825,1.778,1.7782,95800000.0
2009-07-03 05:36:00,1.7781,1.7782,1.7781,1.7781,75600000.0
2009-07-03 05:37:00,1.7781,1.77825,1.778,1.7781,101000000.0
2009-07-03 05:38:00,1.77815,1.7783,1.778,1.77815,141800000.0
2009-07-03 05:39:00,1.77805,1.7782,1.778,1.778,109600000.0
2009-07-03 05:40:00,1.7781,1.77815,1.77795,1.77815,96200000.0
2009-07-03 05:41:00,1.77815,1.77815,1.77805,1.77815,179200000.0
2009-07-03 05:42:00,1.77815,1.77815,1.77815,1.77815,102400000.0
2009-07-03 05:43:00,1.77815,1.77815,1.7774,1.7777,122000000.0
2009-07-03 05:44:00,1.7779,1.778,1.7779,1.778,32400000.0
2009-07-03 05:45:00,1.778,1.77815,1.7779,1.77815,53000000.0
2009-07-03 05:46:00,1.77815,1.77815,1.77815,1.77815,39600000.0
2009-07-03 05:47:00,1.77815,1.77855,1.77815,1.7785,59000000.0
2009-07-03 05:48:00,1.7785,1.7785,1.77845,1.7785,16800000.0
2009-07-03 05:49:00,1.7785,1.7785,1.77845,1.77845,22400000.0
2009-07-03 05:50:00,1.77845,1.77865,1.77845,1.7785,38000000.0
2009-07-03 05:51:00,1.77845,1.7786,1.77825,1.77825,65200000.0
2009-07-03 05:52:00,1.7783,1.77835,1.77825,1.7783,8800000.0
2009-07-03 05:53:00,1.77825,1.77835,1.7781,1.7782,47000000.0
2009-07-03 05:54:00,1.7782,1.77845,1.77805,1.77835,134000000.0
2009-07-03 05:55:00,1.7783,1.77865,1.77825,1.7785,105400000.0
2009-07-03 05:56:00,1.7785,1.7785,1.7783,1.7783,87200000.0
2009-07-03 05:57:00,1.77835,1.77845,1.7783,1.7783,57400000.0
2009-07-03 05:58:00,1.7783,1.77835,1.77825,1.7783,25000000.0
2009-07-03 05:59:00,1.7783,1.77835,1.77825,1.77835,30000000.0
2009-07-03 06:00:00,1.7784,1.7785,1.77825,1.77825,137400000.0
2009-07-03 06:01:00,1.7783,1.7783,1.77805,1.77815,90600000.0
2009-07-03 06:02:00,1.778,1.7781,1.7779,1.778,83000000.0
2009-07-03 06:03:00,1.77805,1.77805,1.77795,1.77795,15000000.0
2009-07-03 06:04:00,1.77795,1.7781,1.77785,1.77805,34800000.0
2009-07-03 06:05:00,1.778,1.7782,1.778,1.7781,100000000.0
2009-07-03 06:06:00,1.7781,1.77815,1.778,1.7781,138400000.0
2009-07-03 06:07:00,1.778,1.7781,1.7779,1.77795,127000000.0
2009-07-03 06:08:00,1.77795,1.77825,1.77775,1.778,244800000.0
2009-07-03 06:09:00,1.778,1.77855,1.778,1.7782,69800000.0
2009-07-03 06:10:00,1.7781,1.7782,1.77785,1.7781,101200000.0
2009-07-03 06:11:00,1.778,1.7782,1.7778,1.77815,156800000.0
2009-07-03 06:12:00,1.77815,1.77835,1.77815,1.7783,128800000.0
2009-07-03 06:13:00,1.77835,1.7786,1.77835,1.7786,70000000.0
2009-07-03 06:14:00,1.77811,1.77847,1.77811,1.77822,254200000.0
2009-07-03 06:15:00,1.7785,1.7786,1.77835,1.7785,77200000.0
2009-07-03 06:16:00,1.7785,1.77895,1.77845,1.77895,107200000.0
2009-07-03 06:17:00,1.77895,1.77895,1.77855,1.77855,53200000.0
2009-07-03 06:18:00,1.77855,1.77875,1.7784,1.7786,99600000.0
2009-07-03 06:19:00,1.7786,1.77865,1.7781,1.7781,95000000.0
2009-07-03 06:20:00,1.7781,1.77825,1.77805,1.77825,77200000.0
2009-07-03 06:21:00,1.77825,1.77845,1.778,1.7781,134800000.0
2009-07-03 06:22:00,1.77835,1.7784,1.77795,1.7784,56000000.0
2009-07-03 06:23:00,1.7784,1.7784,1.77835,1.7784,19600000.0
2009-07-03 06:24:00,1.77845,1.7785,1.77845,1.7785,8400000.0
2009-07-03 06:25:00,1.7785,1.7785,1.7783,1.7783,14000000.0
2009-07-03 06:26:00,1.7783,1.7783,1.7782,1.77825,11200000.0
2009-07-03 06:27:00,1.7783,1.7784,1.7783,1.7783,25200000.0
2009-07-03 06:28:00,1.77845,1.77855,1.7779,1.7781,90400000.0
2009-07-03 06:29:00,1.778,1.77805,1.77765,1.7778,100400000.0
2009-07-03 06:30:00,1.7779,1.7779,1.7776,1.7779,24000000.0
2009-07-03 06:31:00,1.77795,1.7785,1.77785,1.77835,203000000.0
2009-07-03 06:32:00,1.77835,1.7785,1.7782,1.77825,120800000.0
2009-07-03 06:33:00,1.7783,1.77845,1.7783,1.77845,47600000.0
2009-07-03 06:34:00,1.7783,1.7785,1.7783,1.77845,14000000.0
2009-07-03 06:35:00,1.7783,1.77845,1.7782,1.77825,47600000.0
2009-07-03 06:36:00,1.77815,1.7789,1.7781,1.77885,216600000.0
2009-07-03 06:37:00,1.77885,1.7789,1.77845,1.77845,109400000.0
2009-07-03 06:38:00,1.7787,1.7788,1.77845,1.77875,122000000.0
2009-07-03 06:39:00,1.77875,1.7789,1.7785,1.7787,87600000.0
2009-07-03 06:40:00,1.77875,1.77875,1.7781,1.77815,124000000.0
2009-07-03 06:41:00,1.7783,1.77855,1.77795,1.7781,167000000.0
2009-07-03 06:42:00,1.7781,1.7785,1.77805,1.7785,36000000.0
2009-07-03 06:43:00,1.7785,1.7786,1.7782,1.7786,116000000.0
2009-07-03 06:44:00,1.77855,1.77875,1.77855,1.77875,39200000.0
2009-07-03 06:45:00,1.77865,1.7787,1.7786,1.7786,22400000.0
2009-07-03 06:46:00,1.77855,1.7787,1.7785,1.77855,128800000.0
2009-07-03 06:47:00,1.77818,1.77833,1.77784,1.7782,136000000.0
2009-07-03 06:48:00,1.7785,1.7785,1.7785,1.7785,24000000.0
2009-07-03 06:49:00,1.7786,1.7786,1.77835,1.77835,102600000.0
2009-07-03 06:50:00,1.77835,1.7785,1.77835,1.7784,245000000.0
2009-07-03 06:51:00,1.77835,1.7786,1.7783,1.77855,142400000.0
2009-07-03 06:52:00,1.7786,1.77865,1.7782,1.7784,250200000.0
2009-07-03 06:53:00,1.7784,1.7785,1.7784,1.7784,58600000.0
2009-07-03 06:54:00,1.77845,1.77845,1.7782,1.7782,34000000.0
2009-07-03 06:55:00,1.77825,1.7784,1.77825,1.7784,44600000.0
2009-07-03 06:56:00,1.77835,1.7784,1.7783,1.77835,36600000.0
2009-07-03 06:57:00,1.77815,1.7783,1.7781,1.7782,68600000.0
2009-07-03 06:58:00,1.7782,1.7783,1.7781,1.7781,114600000.0
2009-07-03 06:59:00,1.77815,1.77835,1.7781,1.77835,122400000.0
2009-07-03 07:00:00,1.7783,1.7785,1.7783,1.7783,35200000.0
2009-07-03 07:01:00,1.7783,1.7783,1.77815,1.7782,28000000.0
2009-07-03 07:02:00,1.77825,1.7784,1.7782,1.7784,54800000.0
2009-07-03 07:03:00,1.7784,1.77855,1.77805,1.77835,139800000.0
2009-07-03 07:04:00,1.7784,1.7785,1.7784,1.7785,22400000.0
2009-07-03 07:05:00,1.77855,1.77865,1.77845,1.7785,42000000.0
2009-07-03 07:06:00,1.7785,1.77855,1.7785,1.77855,61600000.0
2009-07-03 07:07:00,1.77855,1.77855,1.7781,1.7783,91000000.0
2009-07-03 07:08:00,1.77825,1.77835,1.778,1.7781,34600000.0
2009-07-03 07:09:00,1.7782,1.77835,1.7782,1.7782,130000000.0
2009-07-03 07:10:00,1.7782,1.7786,1.7782,1.7783,81400000.0
2009-07-03 07:11:00,1.77835,1.7785,1.7783,1.7784,48000000.0
2009-07-03 07:12:00,1.77835,1.77855,1.77835,1.7785,53600000.0
2009-07-03 07:13:00,1.7785,1.7785,1.7785,1.7785,8400000.0
2009-07-03 07:14:00,1.77845,1.77855,1.77845,1.77855,8400000.0
2009-07-03 07:15:00,1.77827,1.77847,1.77811,1.77833,96000000.0
2009-07-03 07:16:00,1.77855,1.77865,1.77855,1.77865,75600000.0
2009-07-03 07:17:00,1.77865,1.77875,1.77865,1.7787,94800000.0
2009-07-03 07:18:00,1.7787,1.7787,1.7787,1.7787,7200000.0
2009-07-03 07:19:00,1.7787,1.7788,1.77865,1.7788,37400000.0
2009-07-03 07:20:00,1.77885,1.77885,1.77885,1.77885,2800000.0
2009-07-03 07:21:00,1.779,1.779,1.77885,1.77885,11200000.0
2009-07-03 07:22:00,1.77885,1.7789,1.7788,1.7788,11200000.0
2009-07-03 07:23:00,1.77885,1.77885,1.7788,1.7788,5600000.0
2009-07-03 07:24:00,1.7787,1.77875,1.7787,1.77875,5600000.0
2009-07-03 07:25:00,1.77837,1.77871,1.77814,1.77847,154400000.0
2009-07-03 07:26:00,1.77862,1.77872,1.77825,1.77847,33200000.0
2009-07-03 07:27:00,1.77875,1.77875,1.77875,1.77875,2800000.0
2009-07-03 07:28:00,1.77845,1.77845,1.778,1.77815,121200000.0
2009-07-03 07:29:00,1.77815,1.77845,1.77805,1.7784,77000000.0
2009-07-03 07:30:00,1.77855,1.77855,1.77835,1.77855,38200000.0
2009-07-03 07:31:00,1.7785,1.7787,1.77825,1.7783,48400000.0
2009-07-03 07:32:00,1.77835,1.7784,1.7781,1.77825,67200000.0
2009-07-03 07:33:00,1.7783,1.77855,1.7783,1.7785,38400000.0
2009-07-03 07:34:00,1.77855,1.77855,1.77825,1.77835,28000000.0
2009-07-03 07:35:00,1.77835,1.77895,1.7783,1.77895,81200000.0
2009-07-03 07:36:00,1.77885,1.7791,1.77835,1.7791,192400000.0
2009-07-03 07:37:00,1.7791,1.7792,1.77875,1.77885,185000000.0
2009-07-03 07:38:00,1.7788,1.7795,1.77865,1.7795,162200000.0
2009-07-03 07:39:00,1.77955,1.7797,1.77935,1.7797,89000000.0
2009-07-03 07:40:00,1.77955,1.77975,1.77935,1.77935,93400000.0
2009-07-03 07:41:00,1.77935,1.77935,1.77905,1.77925,107000000.0
2009-07-03 07:42:00,1.7794,1.7794,1.779,1.7792,52200000.0
2009-07-03 07:43:00,1.77925,1.7798,1.77925,1.77955,94400000.0
2009-07-03 07:44:00,1.77945,1.7798,1.77915,1.77935,181000000.0
2009-07-03 07:45:00,1.77935,1.77965,1.77915,1.77965,171600000.0
2009-07-03 07:46:00,1.77955,1.77965,1.7791,1.7796,83600000.0
2009-07-03 07:47:00,1.7796,1.7796,1.77925,1.77925,40400000.0
2009-07-03 07:48:00,1.7794,1.7795,1.77925,1.77925,60400000.0
2009-07-03 07:49:00,1.7792,1.77925,1.7789,1.77895,69400000.0
2009-07-03 07:50:00,1.779,1.77905,1.7784,1.77855,230000000.0
2009-07-03 07:51:00,1.7784,1.77875,1.77825,1.7784,89400000.0
2009-07-03 07:52:00,1.7783,1.77855,1.77805,1.7784,90200000.0
2009-07-03 07:53:00,1.7784,1.7786,1.77835,1.7785,56600000.0
2009-07-03 07:54:00,1.7784,1.77845,1.7781,1.7784,53400000.0
2009-07-03 07:55:00,1.7784,1.77865,1.7783,1.7786,165000000.0
2009-07-03 07:56:00,1.77875,1.77875,1.77855,1.77855,30200000.0
2009-07-03 07:57:00,1.77855,1.7788,1.7785,1.7788,85600000.0
2009-07-03 07:58:00,1.7788,1.77885,1.7783,1.77855,151600000.0
2009-07-03 07:59:00,1.7785,1.7785,1.77735,1.77745,112800000.0
2009-07-03 08:00:00,1.77745,1.77745,1.7766,1.77705,182800000.0
2009-07-03 08:01:00,1.7771,1.77745,1.7771,1.77745,101200000.0
2009-07-03 08:02:00,1.77755,1.77815,1.7775,1.77785,227000000.0
2009-07-03 08:03:00,1.7778,1.77825,1.7774,1.77815,194800000.0
2009-07-03 08:04:00,1.7783,1.7788,1.7783,1.77875,200000000.0
2009-07-03 08:05:00,1.77875,1.78005,1.77865,1.7799,321000000.0
2009-07-03 08:06:00,1.7799,1.7802,1.7777,1.77775,368200000.0
2009-07-03 08:07:00,1.7778,1.77805,1.777,1.7779,212000000.0
2009-07-03 08:08:00,1.77805,1.77825,1.77745,1.77775,354200000.0
2009-07-03 08:09:00,1.77775,1.7789,1.77775,1.77845,303200000.0
2009-07-03 08:10:00,1.7785,1.77865,1.778,1.7782,220600000.0
2009-07-03 08:11:00,1.77835,1.77895,1.77825,1.7787,253000000.0
2009-07-03 08:12:00,1.7785,1.77865,1.77845,1.77865,137800000.0
2009-07-03 08:13:00,1.77845,1.77905,1.7784,1.779,208600000.0
2009-07-03 08:14:00,1.7789,1.77925,1.7784,1.7786,332800000.0
2009-07-03 08:15:00,1.7786,1.7791,1.7784,1.77875,202000000.0
2009-07-03 08:16:00,1.7787,1.7789,1.7784,1.7787,105200000.0
2009-07-03 08:17:00,1.77855,1.77875,1.7784,1.77875,176000000.0
2009-07-03 08:18:00,1.7787,1.7789,1.77855,1.77865,129600000.0
2009-07-03 08:19:00,1.77845,1.7787,1.7782,1.7785,117400000.0
2009-07-03 08:20:00,1.77855,1.7787,1.7782,1.77855,319600000.0
2009-07-03 08:21:00,1.77845,1.7787,1.7783,1.7786,205000000.0
2009-07-03 08:22:00,1.7785,1.7789,1.77845,1.77855,76600000.0
2009-07-03 08:23:00,1.77855,1.77865,1.77855,1.7786,37400000.0
2009-07-03 08:24:00,1.7786,1.77885,1.77855,1.7788,63800000.0
2009-07-03 08:25:00,1.77875,1.77885,1.77855,1.7787,109400000.0
2009-07-03 08:26:00,1.779,1.77925,1.77885,1.77925,106200000.0
2009-07-03 08:27:00,1.7792,1.77975,1.7791,1.77925,177800000.0
2009-07-03 08:28:00,1.77925,1.78065,1.77925,1.78035,304800000.0
2009-07-03 08:29:00,1.7803,1.7803,1.7799,1.7801,134800000.0
2009-07-03 08:30:00,1.7801,1.7802,1.7797,1.77975,173000000.0
2009-07-03 08:31:00,1.7797,1.77985,1.77925,1.77925,246400000.0
2009-07-03 08:32:00,1.77925,1.77945,1.7791,1.7794,172000000.0
2009-07-03 08:33:00,1.77935,1.77935,1.77865,1.7787,184400000.0
2009-07-03 08:34:00,1.7786,1.77895,1.7784,1.77865,293400000.0
2009-07-03 08:35:00,1.7788,1.7793,1.7788,1.7792,274400000.0
2009-07-03 08:36:00,1.7792,1.77965,1.77905,1.7796,277800000.0
2009-07-03 08:37:00,1.77955,1.7798,1.7795,1.7798,147000000.0
2009-07-03 08:38:00,1.7797,1.7797,1.7796,1.7796,116400000.0
2009-07-03 08:39:00,1.7796,1.77965,1.77955,1.77955,57600000.0
2009-07-03 08:40:00,1.7796,1.7796,1.77935,1.77945,102600000.0
2009-07-03 08:41:00,1.77945,1.77945,1.779,1.77905,182800001.0
2009-07-03 08:42:00,1.77905,1.7794,1.77905,1.7792,115600000.0
2009-07-03 08:43:00,1.77915,1.77935,1.77905,1.77915,131800000.0
2009-07-03 08:44:00,1.7792,1.77925,1.7788,1.77895,221000000.0
2009-07-03 08:45:00,1.7789,1.77915,1.77875,1.7789,408400000.0
2009-07-03 08:46:00,1.77885,1.77935,1.77885,1.7791,355400000.0
2009-07-03 08:47:00,1.7791,1.7796,1.7791,1.77935,290000000.0
2009-07-03 08:48:00,1.7794,1.7795,1.7791,1.77935,222400000.0
2009-07-03 08:49:00,1.7794,1.7794,1.77935,1.77935,50800000.0
2009-07-03 08:50:00,1.77935,1.7795,1.7788,1.77885,232600000.0
2009-07-03 08:51:00,1.77885,1.77895,1.77855,1.7788,241800000.0
2009-07-03 08:52:00,1.7788,1.77885,1.7784,1.77875,228200000.0
2009-07-03 08:53:00,1.77885,1.77905,1.7785,1.77875,171000000.0
2009-07-03 08:54:00,1.77875,1.77895,1.77845,1.77865,400600000.0
2009-07-03 08:55:00,1.7786,1.779,1.77845,1.7785,282400000.0
2009-07-03 08:56:00,1.7789,1.7789,1.77815,1.7788,312200000.0
2009-07-03 08:57:00,1.77885,1.7791,1.77865,1.77875,410000000.0
2009-07-03 08:58:00,1.77875,1.7792,1.7786,1.77885,389400000.0
2009-07-03 08:59:00,1.7789,1.7789,1.77845,1.7785,261200000.0
2009-07-03 09:00:00,1.77835,1.77855,1.7775,1.77775,396400000.0
2009-07-03 09:01:00,1.77805,1.77805,1.77755,1.7776,206800000.0
2009-07-03 09:02:00,1.77765,1.7779,1.7776,1.77775,323000000.0
2009-07-03 09:03:00,1.7778,1.7781,1.7778,1.7779,121600000.0
2009-07-03 09:04:00,1.7779,1.77835,1.77775,1.77775,258800000.0
2009-07-03 09:05:00,1.7778,1.7781,1.77775,1.77795,154000000.0
2009-07-03 09:06:00,1.778,1.7781,1.7777,1.7779,166200000.0
2009-07-03 09:07:00,1.7779,1.77805,1.7777,1.778,204400000.0
2009-07-03 09:08:00,1.7779,1.7781,1.7777,1.77795,360000000.0
2009-07-03 09:09:00,1.778,1.778,1.7779,1.77795,96800000.0
2009-07-03 09:10:00,1.77795,1.77795,1.7773,1.7775,310000000.0
2009-07-03 09:11:00,1.77745,1.7777,1.77725,1.77755,382400000.0
2009-07-03 09:12:00,1.7775,1.7776,1.7772,1.77745,364000000.0
2009-07-03 09:13:00,1.77755,1.77755,1.77695,1.7771,425600000.0
2009-07-03 09:14:00,1.77725,1.77735,1.777,1.77735,434200000.0
2009-07-03 09:15:00,1.77725,1.77765,1.77705,1.7773,421800000.0
2009-07-03 09:16:00,1.77735,1.7782,1.777,1.7779,443600000.0
2009-07-03 09:17:00,1.7779,1.77835,1.7779,1.77815,366000000.0
2009-07-03 09:18:00,1.77815,1.77855,1.778,1.7784,431800000.0
2009-07-03 09:19:00,1.7784,1.7785,1.778,1.77825,237600000.0
2009-07-03 09:20:00,1.77825,1.77865,1.77805,1.77825,322600000.0
2009-07-03 09:21:00,1.7782,1.7787,1.7781,1.77845,399600000.0
2009-07-03 09:22:00,1.7786,1.7786,1.7783,1.77835,275000000.0
2009-07-03 09:23:00,1.7785,1.77855,1.77835,1.7785,128600000.0
2009-07-03 09:24:00,1.77855,1.7788,1.77835,1.77845,195800000.0
2009-07-03 09:25:00,1.77865,1.7788,1.7783,1.7784,346200000.0
2009-07-03 09:26:00,1.77845,1.7787,1.77835,1.77865,165199999.0
2009-07-03 09:27:00,1.77855,1.77865,1.77855,1.77855,61600000.0
2009-07-03 09:28:00,1.7785,1.7786,1.7781,1.77825,434400000.0
2009-07-03 09:29:00,1.77825,1.7785,1.77815,1.77835,193200000.0
2009-07-03 09:30:00,1.77835,1.77845,1.7782,1.77835,130600000.0
2009-07-03 09:31:00,1.7783,1.77865,1.7783,1.77855,314600000.0
2009-07-03 09:32:00,1.77855,1.77905,1.77855,1.77885,253400000.0
2009-07-03 09:33:00,1.779,1.779,1.77815,1.77815,263000000.0
2009-07-03 09:34:00,1.7782,1.7785,1.7781,1.7784,345000000.0
2009-07-03 09:35:00,1.7784,1.7786,1.7778,1.7778,752400000.0
2009-07-03 09:36:00,1.7778,1.77805,1.77715,1.7776,548800000.0
2009-07-03 09:37:00,1.77775,1.7778,1.77745,1.77765,275800000.0
2009-07-03 09:38:00,1.7778,1.7779,1.7774,1.7774,164400000.0
2009-07-03 09:39:00,1.7774,1.7774,1.77705,1.7771,229600000.0
2009-07-03 09:40:00,1.7771,1.7772,1.7769,1.77705,198000000.0
2009-07-03 09:41:00,1.7769,1.7775,1.7769,1.7773,480200000.0
2009-07-03 09:42:00,1.7773,1.7773,1.7762,1.77635,467000000.0
2009-07-03 09:43:00,1.77635,1.77645,1.77575,1.77575,410200000.0
2009-07-03 09:44:00,1.77575,1.7759,1.7756,1.7758,323400000.0
2009-07-03 09:45:00,1.77575,1.77645,1.77565,1.77635,273000000.0
2009-07-03 09:46:00,1.77645,1.7766,1.7762,1.7765,183600000.0
2009-07-03 09:47:00,1.7766,1.7766,1.7746,1.77485,526600000.0
2009-07-03 09:48:00,1.7749,1.77515,1.7742,1.7742,471400000.0
2009-07-03 09:49:00,1.7742,1.77435,1.77355,1.77375,702400000.0
2009-07-03 09:50:00,1.77385,1.7741,1.7735,1.7737,594999999.0
2009-07-03 09:51:00,1.7737,1.77425,1.77355,1.77415,207800000.0
2009-07-03 09:52:00,1.77415,1.7743,1.77395,1.77405,428800000.0
2009-07-03 09:53:00,1.77405,1.77425,1.7736,1.7736,364200000.0
2009-07-03 09:54:00,1.7736,1.77405,1.7735,1.774,219400000.0
2009-07-03 09:55:00,1.774,1.77445,1.774,1.77405,405600000.0
2009-07-03 09:56:00,1.77405,1.7742,1.77365,1.7741,444000000.0
2009-07-03 09:57:00,1.77415,1.7744,1.77415,1.7742,236600000.0
2009-07-03 09:58:00,1.7742,1.77455,1.774,1.7741,383800000.0
2009-07-03 09:59:00,1.7741,1.77435,1.7739,1.77405,262000000.0
2009-07-03 10:00:00,1.77405,1.7742,1.7739,1.774,183400000.0
2009-07-03 10:01:00,1.77405,1.77405,1.77345,1.7735,236000000.0
2009-07-03 10:02:00,1.7735,1.7735,1.77305,1.77305,276600000.0
2009-07-03 10:03:00,1.7731,1.7732,1.77255,1.773,484000000.0
2009-07-03 10:04:00,1.77295,1.7736,1.7729,1.7735,425200000.0
2009-07-03 10:05:00,1.7734,1.7741,1.7732,1.7741,287400000.0
2009-07-03 10:06:00,1.7743,1.77435,1.774,1.7742,276400000.0
2009-07-03 10:07:00,1.7742,1.7746,1.7742,1.77455,161800000.0
2009-07-03 10:08:00,1.7745,1.77505,1.77445,1.775,287000000.0
2009-07-03 10:09:00,1.775,1.7751,1.7746,1.77465,333400000.0
2009-07-03 10:10:00,1.77475,1.77505,1.77465,1.7749,394800000.0
2009-07-03 10:11:00,1.77495,1.7753,1.77495,1.77495,248000000.0
2009-07-03 10:12:00,1.7751,1.7754,1.7751,1.7752,333600000.0
2009-07-03 10:13:00,1.7752,1.77585,1.77515,1.77555,282600000.0
2009-07-03 10:14:00,1.77555,1.7764,1.7755,1.77595,364600000.0
2009-07-03 10:15:00,1.77605,1.7763,1.77535,1.77545,442800000.0
2009-07-03 10:16:00,1.77545,1.77585,1.77535,1.77565,270200000.0
2009-07-03 10:17:00,1.77575,1.7759,1.7754,1.7759,393600000.0
2009-07-03 10:18:00,1.776,1.77665,1.776,1.7763,236600000.0
2009-07-03 10:19:00,1.77635,1.7766,1.7762,1.77645,241200000.0
2009-07-03 10:20:00,1.77645,1.7765,1.7762,1.77635,348000000.0
2009-07-03 10:21:00,1.77635,1.7769,1.77615,1.77675,454200000.0
2009-07-03 10:22:00,1.77685,1.7774,1.77645,1.7773,424000000.0
2009-07-03 10:23:00,1.77735,1.7777,1.77715,1.77765,318200001.0
2009-07-03 10:24:00,1.7776,1.7778,1.7775,1.7777,451800000.0
2009-07-03 10:25:00,1.7777,1.7777,1.7768,1.7776,560400000.0
2009-07-03 10:26:00,1.77755,1.77765,1.77615,1.7762,426000000.0
2009-07-03 10:27:00,1.77635,1.7767,1.7761,1.7761,419100000.0
2009-07-03 10:28:00,1.7762,1.7763,1.7758,1.7759,347200000.0
2009-07-03 10:29:00,1.77585,1.77675,1.77565,1.77645,288400000.0
2009-07-03 10:30:00,1.7765,1.7766,1.7757,1.7759,215600000.0
2009-07-03 10:31:00,1.7759,1.77615,1.7757,1.77585,219600000.0
2009-07-03 10:32:00,1.77605,1.77605,1.77545,1.77555,187800000.0
2009-07-03 10:33:00,1.77565,1.7761,1.7754,1.7758,273800000.0
2009-07-03 10:34:00,1.77575,1.7764,1.77565,1.7764,263400000.0
2009-07-03 10:35:00,1.7763,1.7768,1.7762,1.7763,372400000.0
2009-07-03 10:36:00,1.7763,1.7766,1.77595,1.77645,305800000.0
2009-07-03 10:37:00,1.77645,1.7768,1.77645,1.7767,204800000.0
2009-07-03 10:38:00,1.77665,1.7767,1.7762,1.7764,273000000.0
2009-07-03 10:39:00,1.7765,1.77775,1.77625,1.77745,323400000.0
2009-07-03 10:40:00,1.77745,1.7778,1.77735,1.7778,261200000.0
2009-07-03 10:41:00,1.77765,1.7778,1.7775,1.7776,328000000.0
2009-07-03 10:42:00,1.7776,1.77775,1.777,1.77735,406400000.0
2009-07-03 10:43:00,1.77735,1.7775,1.77715,1.7774,222400000.0
2009-07-03 10:44:00,1.77735,1.77745,1.7768,1.77735,233800000.0
2009-07-03 10:45:00,1.77725,1.7773,1.77645,1.7767,277200000.0
2009-07-03 10:46:00,1.77645,1.7769,1.7762,1.77635,445600000.0
2009-07-03 10:47:00,1.77625,1.77655,1.7762,1.7765,425400000.0
2009-07-03 10:48:00,1.7765,1.77715,1.77615,1.77625,449400000.0
2009-07-03 10:49:00,1.77625,1.77645,1.7762,1.77645,374000000.0
2009-07-03 10:50:00,1.77645,1.7766,1.7761,1.77625,486199997.0
2009-07-03 10:51:00,1.77625,1.7765,1.77605,1.7761,339400000.0
2009-07-03 10:52:00,1.77605,1.7766,1.7756,1.77585,454200000.0
2009-07-03 10:53:00,1.77585,1.77605,1.7757,1.77605,128600000.0
2009-07-03 10:54:00,1.77605,1.7765,1.77585,1.77635,305600000.0
2009-07-03 10:55:00,1.77635,1.77645,1.77605,1.77615,110200000.0
2009-07-03 10:56:00,1.77615,1.7763,1.776,1.77625,305800000.0
2009-07-03 10:57:00,1.77625,1.7763,1.7758,1.7761,329800000.0
2009-07-03 10:58:00,1.7761,1.7762,1.77575,1.77605,243000000.0
2009-07-03 10:59:00,1.77605,1.7773,1.77585,1.7767,658600000.0
2009-07-03 11:00:00,1.7767,1.7769,1.7764,1.7764,294200000.0
2009-07-03 11:01:00,1.7764,1.77655,1.7761,1.7763,374200000.0
2009-07-03 11:02:00,1.7763,1.77635,1.77605,1.7762,386200000.0
2009-07-03 11:03:00,1.7762,1.77655,1.7762,1.77645,200800000.0
2009-07-03 11:04:00,1.77645,1.77655,1.77565,1.7758,225000000.0
2009-07-03 11:05:00,1.77585,1.7766,1.77585,1.7766,242000000.0
2009-07-03 11:06:00,1.7768,1.7769,1.7766,1.7769,225400000.0
2009-07-03 11:07:00,1.7769,1.7769,1.77635,1.77645,339600000.0
2009-07-03 11:08:00,1.7764,1.77685,1.7764,1.7767,200000000.0
2009-07-03 11:09:00,1.77695,1.77725,1.7767,1.77705,236200000.0
2009-07-03 11:10:00,1.7771,1.77745,1.77685,1.77715,376800000.0
2009-07-03 11:11:00,1.777,1.77725,1.77655,1.77655,348400000.0
2009-07-03 11:12:00,1.7766,1.7769,1.7765,1.7766,282800000.0
2009-07-03 11:13:00,1.77655,1.7767,1.7765,1.77665,129800000.0
2009-07-03 11:14:00,1.7767,1.7768,1.77645,1.77645,164200000.0
2009-07-03 11:15:00,1.7764,1.77655,1.7763,1.77655,259200000.0
2009-07-03 11:16:00,1.77655,1.77655,1.7758,1.7759,311400000.0
2009-07-03 11:17:00,1.7759,1.7763,1.7759,1.7763,180800000.0
2009-07-03 11:18:00,1.7763,1.77645,1.77615,1.77635,194800000.0
2009-07-03 11:19:00,1.7763,1.7767,1.7763,1.77655,325600000.0
2009-07-03 11:20:00,1.77655,1.77655,1.7763,1.7763,332600000.0
2009-07-03 11:21:00,1.7764,1.77705,1.7764,1.77685,253400000.0
2009-07-03 11:22:00,1.7769,1.7771,1.7766,1.777,181400000.0
2009-07-03 11:23:00,1.7769,1.7773,1.77675,1.77715,440800000.0
2009-07-03 11:24:00,1.7772,1.7774,1.77695,1.77725,472000000.0
2009-07-03 11:25:00,1.77715,1.77725,1.777,1.7772,167200000.0
2009-07-03 11:26:00,1.77715,1.77735,1.7771,1.7771,145200000.0
2009-07-03 11:27:00,1.7771,1.7773,1.77705,1.7772,145200000.0
2009-07-03 11:28:00,1.77725,1.77745,1.77695,1.77705,302200000.0
2009-07-03 11:29:00,1.77705,1.7776,1.77695,1.7772,488200000.0
2009-07-03 11:30:00,1.7772,1.77775,1.77715,1.77755,514600000.0
2009-07-03 11:31:00,1.7777,1.77795,1.7773,1.77765,140400000.0
2009-07-03 11:32:00,1.77775,1.77775,1.7771,1.77715,245400000.0
2009-07-03 11:33:00,1.77725,1.77725,1.7768,1.77705,278000000.0
2009-07-03 11:34:00,1.77715,1.77775,1.7771,1.7776,225200000.0
2009-07-03 11:35:00,1.7776,1.77775,1.7772,1.7775,179800000.0
2009-07-03 11:36:00,1.7775,1.7775,1.7772,1.7775,187200000.0
2009-07-03 11:37:00,1.7775,1.77765,1.77725,1.77725,190200000.0
2009-07-03 11:38:00,1.7772,1.77755,1.77705,1.7773,188800000.0
2009-07-03 11:39:00,1.77725,1.7774,1.77725,1.7774,14000000.0
2009-07-03 11:40:00,1.7775,1.7776,1.77725,1.7774,143400000.0
2009-07-03 11:41:00,1.77745,1.77775,1.77725,1.7773,211200000.0
2009-07-03 11:42:00,1.7773,1.77755,1.7773,1.77755,113000000.0
2009-07-03 11:43:00,1.77755,1.77755,1.77655,1.77675,284400000.0
2009-07-03 11:44:00,1.77685,1.77685,1.77595,1.77605,385400000.0
2009-07-03 11:45:00,1.776,1.7761,1.7756,1.7759,610800000.0
2009-07-03 11:46:00,1.77575,1.776,1.77545,1.77545,518800000.0
2009-07-03 11:47:00,1.7757,1.77575,1.77545,1.77565,253800000.0
2009-07-03 11:48:00,1.77565,1.7758,1.77555,1.7756,302000000.0
2009-07-03 11:49:00,1.77555,1.77715,1.7753,1.77685,300400000.0
2009-07-03 11:50:00,1.77695,1.7796,1.7765,1.7795,277400000.0
2009-07-03 11:51:00,1.7795,1.78045,1.7778,1.78045,386500000.0
2009-07-03 11:52:00,1.7805,1.78105,1.7792,1.7797,462100000.0
2009-07-03 11:53:00,1.7798,1.77995,1.77905,1.7794,397800000.0
2009-07-03 11:54:00,1.7794,1.7797,1.77895,1.77925,679600000.0
2009-07-03 11:55:00,1.7791,1.77955,1.77875,1.7795,667600000.0
2009-07-03 11:56:00,1.7795,1.77965,1.77835,1.7784,389400000.0
2009-07-03 11:57:00,1.77845,1.7785,1.77765,1.7781,540800000.0
2009-07-03 11:58:00,1.7779,1.77815,1.7768,1.777,459400000.0
2009-07-03 11:59:00,1.777,1.7781,1.7766,1.77765,431000000.0
2009-07-03 12:00:00,1.7778,1.77805,1.7776,1.77795,274000000.0
2009-07-03 12:01:00,1.77795,1.778,1.77745,1.77745,435000000.0
2009-07-03 12:02:00,1.77745,1.7775,1.77715,1.77745,300400000.0
2009-07-03 12:03:00,1.77765,1.77805,1.7776,1.77805,225600000.0
2009-07-03 12:04:00,1.7781,1.77845,1.77765,1.77775,258800000.0
2009-07-03 12:05:00,1.7778,1.77805,1.7778,1.7779,124800000.0
2009-07-03 12:06:00,1.7778,1.77805,1.77745,1.77805,246000000.0
2009-07-03 12:07:00,1.77805,1.7783,1.7778,1.77795,375200000.0
2009-07-03 12:08:00,1.7781,1.7781,1.77755,1.77775,390000000.0
2009-07-03 12:09:00,1.77775,1.7783,1.7777,1.77825,355000000.0
2009-07-03 12:10:00,1.77825,1.77825,1.77695,1.77715,436400000.0
2009-07-03 12:11:00,1.77725,1.77745,1.7766,1.777,388000000.0
2009-07-03 12:12:00,1.777,1.7772,1.77675,1.7772,378199999.0
2009-07-03 12:13:00,1.77715,1.7774,1.77655,1.7769,382600000.0
2009-07-03 12:14:00,1.77695,1.7775,1.77685,1.7772,261000000.0
2009-07-03 12:15:00,1.77725,1.77725,1.77685,1.77725,401400000.0
2009-07-03 12:16:00,1.7772,1.77765,1.7772,1.77765,134000000.0
2009-07-03 12:17:00,1.77765,1.77785,1.77735,1.77785,396600000.0
2009-07-03 12:18:00,1.7778,1.77785,1.777,1.7773,456200000.0
2009-07-03 12:19:00,1.7773,1.7777,1.77685,1.77695,196600000.0
2009-07-03 12:20:00,1.77695,1.77695,1.7764,1.77645,278600000.0
2009-07-03 12:21:00,1.7766,1.77675,1.77645,1.77665,181800000.0
2009-07-03 12:22:00,1.7766,1.7773,1.7765,1.7771,376200000.0
2009-07-03 12:23:00,1.7772,1.7772,1.77655,1.7766,346600000.0
2009-07-03 12:24:00,1.7766,1.77705,1.7765,1.77685,235200000.0
2009-07-03 12:25:00,1.7768,1.7774,1.77665,1.7772,218200000.0
2009-07-03 12:26:00,1.7772,1.77735,1.77715,1.7772,142400000.0
2009-07-03 12:27:00,1.7772,1.7773,1.77695,1.77705,370400000.0
2009-07-03 12:28:00,1.7771,1.7774,1.77695,1.7772,499200000.0
2009-07-03 12:29:00,1.77725,1.7774,1.7769,1.777,320600000.0
2009-07-03 12:30:00,1.7769,1.777,1.77645,1.77655,377200000.0
2009-07-03 12:31:00,1.7766,1.77685,1.77655,1.77685,246000000.0
2009-07-03 12:32:00,1.77685,1.77695,1.7766,1.7766,105600000.0
2009-07-03 12:33:00,1.77655,1.7766,1.776,1.7763,307200000.0
2009-07-03 12:34:00,1.7761,1.77625,1.7748,1.77495,413000000.0
2009-07-03 12:35:00,1.77485,1.77515,1.77455,1.7746,495000000.0
2009-07-03 12:36:00,1.7746,1.77525,1.7746,1.77485,553200000.0
2009-07-03 12:37:00,1.77485,1.7749,1.7744,1.7746,523400000.0
2009-07-03 12:38:00,1.77455,1.7748,1.7742,1.77455,405200000.0
2009-07-03 12:39:00,1.7746,1.77505,1.77445,1.77495,190800000.0
2009-07-03 12:40:00,1.7749,1.77505,1.77465,1.7748,298400000.0
2009-07-03 12:41:00,1.77475,1.7749,1.77395,1.77415,460000000.0
2009-07-03 12:42:00,1.7742,1.7747,1.7741,1.7747,318600000.0
2009-07-03 12:43:00,1.7747,1.77515,1.7746,1.7749,342800001.0
2009-07-03 12:44:00,1.7749,1.7749,1.77465,1.7748,204400000.0
2009-07-03 12:45:00,1.77485,1.77515,1.77455,1.775,398000000.0
2009-07-03 12:46:00,1.77485,1.77545,1.77485,1.77545,193600000.0
2009-07-03 12:47:00,1.77545,1.7757,1.77505,1.77525,404600000.0
2009-07-03 12:48:00,1.77525,1.7754,1.775,1.77515,189800000.0
2009-07-03 12:49:00,1.77515,1.776,1.77515,1.7758,227200000.0
2009-07-03 12:50:00,1.77575,1.7758,1.77525,1.77565,370000000.0
2009-07-03 12:51:00,1.7757,1.7761,1.77545,1.7758,361000000.0
2009-07-03 12:52:00,1.7758,1.7759,1.77535,1.7755,428000000.0
2009-07-03 12:53:00,1.7755,1.7758,1.7754,1.77545,270800000.0
2009-07-03 12:54:00,1.7752,1.7755,1.7752,1.77535,171200000.0
2009-07-03 12:55:00,1.77535,1.77565,1.77505,1.7753,253600000.0
2009-07-03 12:56:00,1.7753,1.77585,1.77515,1.77535,251000000.0
2009-07-03 12:57:00,1.77535,1.7754,1.77495,1.77505,314200000.0
2009-07-03 12:58:00,1.77495,1.77515,1.77485,1.7751,167800000.0
2009-07-03 12:59:00,1.7751,1.77605,1.775,1.77545,389000000.0
2009-07-03 13:00:00,1.7756,1.7756,1.77405,1.7745,576400000.0
2009-07-03 13:01:00,1.7745,1.77455,1.7741,1.77435,361800000.0
2009-07-03 13:02:00,1.7744,1.7748,1.7744,1.7748,221000000.0
2009-07-03 13:03:00,1.7745,1.77475,1.7744,1.77475,152400001.0
2009-07-03 13:04:00,1.7747,1.7749,1.77445,1.77455,146000000.0
2009-07-03 13:05:00,1.77465,1.77485,1.77465,1.7747,66400000.0
2009-07-03 13:06:00,1.7748,1.7749,1.77465,1.77465,196200000.0
2009-07-03 13:07:00,1.77475,1.77485,1.77455,1.7746,200000000.0
2009-07-03 13:08:00,1.77465,1.77505,1.77455,1.77505,222000000.0
2009-07-03 13:09:00,1.77485,1.7751,1.7746,1.77465,258400000.0
2009-07-03 13:10:00,1.77465,1.7748,1.77405,1.77425,461800000.0
2009-07-03 13:11:00,1.77425,1.77425,1.77365,1.77415,381000000.0
2009-07-03 13:12:00,1.77415,1.7742,1.7737,1.7739,227800000.0
2009-07-03 13:13:00,1.7739,1.7739,1.7737,1.7739,145600000.0
2009-07-03 13:14:00,1.77395,1.77415,1.77375,1.77385,238200000.0
2009-07-03 13:15:00,1.7738,1.77395,1.7738,1.77385,162400000.0
2009-07-03 13:16:00,1.7739,1.77415,1.7736,1.77395,281600000.0
2009-07-03 13:17:00,1.77395,1.77415,1.77385,1.77395,176000000.0
2009-07-03 13:18:00,1.774,1.7748,1.77375,1.7748,357400000.0
2009-07-03 13:19:00,1.7748,1.775,1.77455,1.77495,281400000.0
2009-07-03 13:20:00,1.77495,1.7753,1.7749,1.7752,230600000.0
2009-07-03 13:21:00,1.7752,1.7754,1.77515,1.77515,185800000.0
2009-07-03 13:22:00,1.7752,1.7756,1.7752,1.77525,116000000.0
2009-07-03 13:23:00,1.77525,1.77555,1.7751,1.77535,260000000.0
2009-07-03 13:24:00,1.77535,1.77565,1.775,1.7752,405800000.0
2009-07-03 13:25:00,1.7752,1.77525,1.7749,1.7752,311600000.0
2009-07-03 13:26:00,1.77505,1.77565,1.7748,1.77505,458800000.0
2009-07-03 13:27:00,1.77485,1.7751,1.7744,1.7744,392600000.0
2009-07-03 13:28:00,1.77445,1.77465,1.7742,1.77425,289600000.0
2009-07-03 13:29:00,1.77435,1.77435,1.7739,1.7739,291400000.0
2009-07-03 13:30:00,1.7739,1.77415,1.77365,1.77375,264600000.0
2009-07-03 13:31:00,1.77375,1.77455,1.7737,1.77455,317200000.0
2009-07-03 13:32:00,1.7746,1.7762,1.7746,1.77605,477000000.0
2009-07-03 13:33:00,1.77605,1.77655,1.7759,1.7761,477000000.0
2009-07-03 13:34:00,1.7761,1.7763,1.77605,1.77625,320800000.0
2009-07-03 13:35:00,1.77615,1.77675,1.77605,1.7764,471800000.0
2009-07-03 13:36:00,1.7764,1.77655,1.77605,1.7761,398800000.0
2009-07-03 13:37:00,1.7761,1.77625,1.77585,1.77615,446200000.0
2009-07-03 13:38:00,1.77625,1.77685,1.77625,1.77655,273800000.0
2009-07-03 13:39:00,1.77665,1.77685,1.7757,1.7757,312600000.0
2009-07-03 13:40:00,1.77585,1.776,1.7756,1.77575,489200000.0
2009-07-03 13:41:00,1.77565,1.77615,1.77555,1.7761,260000000.0
2009-07-03 13:42:00,1.7761,1.7762,1.77585,1.77605,401800000.0
2009-07-03 13:43:00,1.776,1.77615,1.7759,1.77605,171400000.0
2009-07-03 13:44:00,1.7761,1.77615,1.7758,1.77595,253200000.0
2009-07-03 13:45:00,1.776,1.77615,1.77585,1.77615,197600000.0
2009-07-03 13:46:00,1.776,1.7767,1.77595,1.77615,209000000.0
2009-07-03 13:47:00,1.7764,1.7765,1.7763,1.77635,189600000.0
2009-07-03 13:48:00,1.77635,1.77655,1.7763,1.77645,346200000.0
2009-07-03 13:49:00,1.77645,1.7767,1.7762,1.77645,371400000.0
2009-07-03 13:50:00,1.77645,1.77645,1.7757,1.77585,322000000.0
2009-07-03 13:51:00,1.77585,1.77595,1.7758,1.77595,144800000.0
2009-07-03 13:52:00,1.7759,1.77605,1.77585,1.77585,224400000.0
2009-07-03 13:53:00,1.77595,1.77595,1.7755,1.7755,282400000.0
2009-07-03 13:54:00,1.7756,1.7757,1.7754,1.77555,166400000.0
2009-07-03 13:55:00,1.77545,1.7757,1.77545,1.7757,109200000.0
2009-07-03 13:56:00,1.7757,1.77595,1.77545,1.77595,303800000.0
2009-07-03 13:57:00,1.776,1.77605,1.7758,1.7759,79400000.0
2009-07-03 13:58:00,1.7759,1.776,1.7756,1.77585,159400000.0
2009-07-03 13:59:00,1.77585,1.7759,1.77565,1.77585,110000000.0
2009-07-03 14:00:00,1.77585,1.776,1.7757,1.776,120600000.0
2009-07-03 14:01:00,1.77605,1.77635,1.77605,1.77605,99000000.0
2009-07-03 14:02:00,1.77615,1.77645,1.776,1.77605,70800000.0
2009-07-03 14:03:00,1.77605,1.7763,1.77605,1.7763,62200000.0
2009-07-03 14:04:00,1.7762,1.7763,1.7761,1.77625,114600000.0
2009-07-03 14:05:00,1.7762,1.77625,1.77605,1.7762,100800000.0
2009-07-03 14:06:00,1.77625,1.7766,1.77625,1.77645,169000000.0
2009-07-03 14:07:00,1.7764,1.77665,1.7764,1.7765,119200000.0
2009-07-03 14:08:00,1.7765,1.77665,1.7763,1.77635,272200000.0
2009-07-03 14:09:00,1.77635,1.77645,1.77625,1.77625,132200000.0
2009-07-03 14:10:00,1.7762,1.77645,1.7762,1.77645,122800000.0
2009-07-03 14:11:00,1.7763,1.77695,1.77615,1.7769,184600000.0
2009-07-03 14:12:00,1.7768,1.778,1.7768,1.77725,324600000.0
2009-07-03 14:13:00,1.77725,1.7774,1.7762,1.77635,383400000.0
2009-07-03 14:14:00,1.77635,1.7786,1.776,1.7782,362400000.0
2009-07-03 14:15:00,1.77825,1.77845,1.77755,1.77765,521400000.0
2009-07-03 14:16:00,1.77765,1.778,1.7776,1.778,176200000.0
2009-07-03 14:17:00,1.778,1.77825,1.7778,1.77795,409800000.0
2009-07-03 14:18:00,1.778,1.7782,1.77785,1.77815,211400000.0
2009-07-03 14:19:00,1.77825,1.7786,1.77825,1.7783,174200000.0
2009-07-03 14:20:00,1.77865,1.77865,1.77815,1.7783,277600000.0
2009-07-03 14:21:00,1.77835,1.77885,1.7783,1.77875,225800000.0
2009-07-03 14:22:00,1.77875,1.7791,1.77875,1.779,169600000.0
2009-07-03 14:23:00,1.779,1.77905,1.77885,1.77905,198200000.0
2009-07-03 14:24:00,1.77905,1.77905,1.7789,1.779,126000000.0
2009-07-03 14:25:00,1.779,1.779,1.7785,1.7785,126400000.0
2009-07-03 14:26:00,1.7785,1.77855,1.7784,1.7784,152800000.0
2009-07-03 14:27:00,1.77845,1.77865,1.77825,1.7785,382400000.0
2009-07-03 14:28:00,1.7785,1.7788,1.7784,1.77865,257400000.0
2009-07-03 14:29:00,1.7788,1.7788,1.77835,1.7785,162600000.0
2009-07-03 14:30:00,1.7786,1.7786,1.77825,1.7785,271600000.0
2009-07-03 14:31:00,1.7785,1.77855,1.7782,1.7782,373600002.0
2009-07-03 14:32:00,1.77835,1.7784,1.77825,1.77835,114400000.0
2009-07-03 14:33:00,1.7783,1.7783,1.77795,1.7781,128800000.0
2009-07-03 14:34:00,1.7781,1.7781,1.77805,1.77805,42600000.0
2009-07-03 14:35:00,1.7782,1.7782,1.7777,1.7777,136200000.0
2009-07-03 14:36:00,1.77765,1.7778,1.7775,1.77755,202000000.0
2009-07-03 14:37:00,1.77755,1.77775,1.77715,1.77745,253600000.0
2009-07-03 14:38:00,1.7774,1.77755,1.77725,1.77735,228200000.0
2009-07-03 14:39:00,1.7774,1.7774,1.77705,1.77725,384600000.0
2009-07-03 14:40:00,1.7773,1.7774,1.77705,1.77735,179800000.0
2009-07-03 14:41:00,1.77735,1.7774,1.7772,1.77725,138400000.0
2009-07-03 14:42:00,1.7773,1.77735,1.77715,1.7772,94800000.0
2009-07-03 14:43:00,1.777,1.7773,1.7768,1.7773,212200000.0
2009-07-03 14:44:00,1.77725,1.77755,1.77725,1.77745,52000000.0
2009-07-03 14:45:00,1.77745,1.77745,1.77695,1.77715,207600000.0
2009-07-03 14:46:00,1.77715,1.7773,1.777,1.77715,145400000.0
2009-07-03 14:47:00,1.7772,1.7772,1.77685,1.77685,56200000.0
2009-07-03 14:48:00,1.7769,1.7769,1.7768,1.77685,58200000.0
2009-07-03 14:49:00,1.77685,1.77725,1.77655,1.7767,220200000.0
2009-07-03 14:50:00,1.7767,1.7769,1.7766,1.7767,223600000.0
2009-07-03 14:51:00,1.7769,1.77715,1.7766,1.77695,73400000.0
2009-07-03 14:52:00,1.77715,1.77725,1.77675,1.7769,195600000.0
2009-07-03 14:53:00,1.7769,1.777,1.77655,1.7769,284600000.0
2009-07-03 14:54:00,1.77685,1.7771,1.77675,1.7769,167400000.0
2009-07-03 14:55:00,1.77695,1.77695,1.77675,1.77695,171800000.0
2009-07-03 14:56:00,1.7769,1.777,1.77625,1.7763,204400000.0
2009-07-03 14:57:00,1.7763,1.77645,1.7763,1.77645,68400000.0
2009-07-03 14:58:00,1.7765,1.77695,1.77635,1.77695,296600000.0
2009-07-03 14:59:00,1.77705,1.7774,1.777,1.7773,126400000.0
2009-07-03 15:00:00,1.7773,1.7773,1.777,1.7771,57200000.0
2009-07-03 15:01:00,1.777,1.777,1.77665,1.77665,184800000.0
2009-07-03 15:02:00,1.77665,1.77675,1.7766,1.7766,130800000.0
2009-07-03 15:03:00,1.7766,1.77695,1.7766,1.77675,328200000.0
2009-07-03 15:04:00,1.77675,1.7768,1.7763,1.7764,224200000.0
2009-07-03 15:05:00,1.7764,1.7766,1.7764,1.77645,127800000.0
2009-07-03 15:06:00,1.77645,1.7766,1.77645,1.77655,87200000.0
2009-07-03 15:07:00,1.7765,1.7765,1.7764,1.77645,80600000.0
2009-07-03 15:08:00,1.7764,1.7766,1.7763,1.7766,51800000.0
2009-07-03 15:09:00,1.7764,1.77665,1.7762,1.7765,200800000.0
2009-07-03 15:10:00,1.7765,1.7765,1.7759,1.7759,142000000.0
2009-07-03 15:11:00,1.77605,1.77625,1.77605,1.77615,121400000.0
2009-07-03 15:12:00,1.77615,1.7764,1.77615,1.7763,219800000.0
2009-07-03 15:13:00,1.7763,1.77645,1.7761,1.77645,96600000.0
2009-07-03 15:14:00,1.77615,1.77645,1.77605,1.77605,72600000.0
2009-07-03 15:15:00,1.776,1.7763,1.77595,1.7763,50400000.0
2009-07-03 15:16:00,1.7763,1.77665,1.7763,1.77665,53000000.0
2009-07-03 15:17:00,1.77675,1.77685,1.7766,1.77665,81200000.0
2009-07-03 15:18:00,1.77675,1.77715,1.77655,1.77715,117600000.0
2009-07-03 15:19:00,1.77715,1.77725,1.77675,1.77675,167000000.0
2009-07-03 15:20:00,1.77675,1.77745,1.7767,1.77735,209200000.0
2009-07-03 15:21:00,1.7775,1.77755,1.77725,1.7774,171400000.0
2009-07-03 15:22:00,1.7774,1.7774,1.77685,1.77705,165800000.0
2009-07-03 15:23:00,1.77715,1.77725,1.7768,1.7768,133600000.0
2009-07-03 15:24:00,1.77705,1.77705,1.7762,1.77635,131600000.0
2009-07-03 15:25:00,1.7765,1.77685,1.7764,1.77645,439400000.0
2009-07-03 15:26:00,1.77635,1.7764,1.776,1.776,84200000.0
2009-07-03 15:27:00,1.776,1.77605,1.77485,1.77495,172600000.0
2009-07-03 15:28:00,1.7751,1.7754,1.77495,1.7754,136400000.0
2009-07-03 15:29:00,1.7754,1.7754,1.77495,1.7751,149000000.0
2009-07-03 15:30:00,1.7751,1.77525,1.7749,1.775,248800000.0
2009-07-03 15:31:00,1.775,1.775,1.7748,1.77495,180400000.0
2009-07-03 15:32:00,1.775,1.775,1.7746,1.77485,182200000.0
2009-07-03 15:33:00,1.77475,1.77525,1.7746,1.77475,270800000.0
2009-07-03 15:34:00,1.7748,1.7751,1.77475,1.77495,275800000.0
2009-07-03 15:35:00,1.775,1.776,1.775,1.77535,267200000.0
2009-07-03 15:36:00,1.77535,1.7756,1.77495,1.7751,377600000.0
2009-07-03 15:37:00,1.77525,1.77545,1.77515,1.77545,101400000.0
2009-07-03 15:38:00,1.77555,1.77555,1.77495,1.7755,257200000.0
2009-07-03 15:39:00,1.7754,1.7756,1.77505,1.7755,500800000.0
2009-07-03 15:40:00,1.77565,1.77595,1.77535,1.7758,276000000.0
2009-07-03 15:41:00,1.7758,1.7759,1.77575,1.7759,126000000.0
2009-07-03 15:42:00,1.7759,1.7759,1.7749,1.7752,171200000.0
2009-07-03 15:43:00,1.7752,1.7756,1.7751,1.77525,410000000.0
2009-07-03 15:44:00,1.7753,1.77545,1.7752,1.7752,156800000.0
2009-07-03 15:45:00,1.7753,1.77545,1.7752,1.7754,212600000.0
2009-07-03 15:46:00,1.7753,1.77545,1.7753,1.7753,82400000.0
2009-07-03 15:47:00,1.7753,1.7754,1.77525,1.77525,128200000.0
2009-07-03 15:48:00,1.7753,1.77535,1.7749,1.775,207400000.0
2009-07-03 15:49:00,1.775,1.77505,1.7742,1.77425,382200000.0
2009-07-03 15:50:00,1.77415,1.77475,1.7741,1.77455,206000000.0
2009-07-03 15:51:00,1.7746,1.77475,1.7741,1.77445,435800000.0
2009-07-03 15:52:00,1.77435,1.7745,1.77385,1.774,438400000.0
2009-07-03 15:53:00,1.7742,1.7745,1.7742,1.7744,167400000.0
2009-07-03 15:54:00,1.77465,1.7748,1.77455,1.7748,64800000.0
2009-07-03 15:55:00,1.7747,1.7747,1.77435,1.7745,305600000.0
2009-07-03 15:56:00,1.77445,1.77475,1.77415,1.77425,372600000.0
2009-07-03 15:57:00,1.7743,1.7744,1.7737,1.774,244800000.0
2009-07-03 15:58:00,1.774,1.7741,1.7737,1.77405,324200000.0
2009-07-03 15:59:00,1.77405,1.77435,1.7735,1.7737,508800000.0
2009-07-03 16:00:00,1.7737,1.7737,1.7735,1.77355,319200000.0
2009-07-03 16:01:00,1.7735,1.77395,1.7735,1.77385,439400000.0
2009-07-03 16:02:00,1.7738,1.7738,1.7736,1.7737,186400000.0
2009-07-03 16:03:00,1.77355,1.7737,1.7732,1.77335,278600000.0
2009-07-03 16:04:00,1.77345,1.7738,1.77345,1.7738,202000000.0
2009-07-03 16:05:00,1.7738,1.77405,1.7737,1.774,124800000.0
2009-07-03 16:06:00,1.77395,1.7741,1.77395,1.77395,103600000.0
2009-07-03 16:07:00,1.77395,1.77435,1.77395,1.77435,182000000.0
2009-07-03 16:08:00,1.77435,1.7744,1.7741,1.77435,114600000.0
2009-07-03 16:09:00,1.7743,1.7751,1.7743,1.7751,217000000.0
2009-07-03 16:10:00,1.7754,1.77545,1.7749,1.77545,273800000.0
2009-07-03 16:11:00,1.77565,1.77565,1.77525,1.77535,255200000.0
2009-07-03 16:12:00,1.7751,1.7753,1.7746,1.77475,125400000.0
2009-07-03 16:13:00,1.77485,1.7753,1.77465,1.7749,141600000.0
2009-07-03 16:14:00,1.7751,1.7751,1.7747,1.77505,106200000.0
2009-07-03 16:15:00,1.775,1.77515,1.7749,1.77515,84200000.0
2009-07-03 16:16:00,1.7749,1.77495,1.77425,1.77475,313200000.0
2009-07-03 16:17:00,1.77495,1.7751,1.77435,1.775,365600000.0
2009-07-03 16:18:00,1.7748,1.775,1.7746,1.7749,282600000.0
2009-07-03 16:19:00,1.7749,1.77525,1.77475,1.7752,281000000.0
2009-07-03 16:20:00,1.7752,1.77535,1.77485,1.7751,203200000.0
2009-07-03 16:21:00,1.7751,1.7753,1.77495,1.7751,248600000.0
2009-07-03 16:22:00,1.775,1.7753,1.77485,1.7753,190400000.0
2009-07-03 16:23:00,1.7753,1.77605,1.7752,1.77535,296600000.0
2009-07-03 16:24:00,1.7754,1.77565,1.77525,1.77565,145400000.0
2009-07-03 16:25:00,1.7756,1.77565,1.7754,1.77555,56600000.0
2009-07-03 16:26:00,1.7753,1.7754,1.7753,1.77535,56600000.0
2009-07-03 16:27:00,1.7753,1.77535,1.77485,1.7751,101200000.0
2009-07-03 16:28:00,1.775,1.775,1.7745,1.7747,229800000.0
2009-07-03 16:29:00,1.7746,1.7747,1.7745,1.77465,196200000.0
2009-07-03 16:30:00,1.7747,1.7747,1.77465,1.77465,134800000.0
2009-07-03 16:31:00,1.7747,1.7747,1.77435,1.7746,195000000.0
2009-07-03 16:32:00,1.7746,1.7749,1.77435,1.77465,172400000.0
2009-07-03 16:33:00,1.7746,1.7747,1.77425,1.77435,224400000.0
2009-07-03 16:34:00,1.77435,1.77435,1.7741,1.77415,176000000.0
2009-07-03 16:35:00,1.7741,1.7742,1.77395,1.77415,178400000.0
2009-07-03 16:36:00,1.7741,1.7744,1.7741,1.7743,162600000.0
2009-07-03 16:37:00,1.77425,1.7744,1.77415,1.7743,84200000.0
2009-07-03 16:38:00,1.7743,1.7745,1.7743,1.7745,53200000.0
2009-07-03 16:39:00,1.7745,1.77475,1.7745,1.77465,110200000.0
2009-07-03 16:40:00,1.77465,1.7748,1.77445,1.77465,234600000.0
2009-07-03 16:41:00,1.7747,1.77485,1.77445,1.77445,111000000.0
2009-07-03 16:42:00,1.7744,1.7745,1.77425,1.7743,149600000.0
2009-07-03 16:43:00,1.77435,1.77465,1.77415,1.77415,209400000.0
2009-07-03 16:44:00,1.77415,1.7744,1.774,1.7742,205400000.0
2009-07-03 16:45:00,1.77405,1.77435,1.7735,1.77365,175600000.0
2009-07-03 16:46:00,1.77375,1.77405,1.7736,1.77375,69600000.0
2009-07-03 16:47:00,1.7738,1.7742,1.77375,1.77415,150000000.0
2009-07-03 16:48:00,1.774,1.7742,1.77385,1.774,183400000.0
2009-07-03 16:49:00,1.774,1.77405,1.77355,1.7736,174200000.0
2009-07-03 16:50:00,1.7736,1.7738,1.77335,1.7738,132200000.0
2009-07-03 16:51:00,1.7738,1.7741,1.77365,1.77365,159200000.0
2009-07-03 16:52:00,1.77365,1.7738,1.77355,1.77375,105600000.0
2009-07-03 16:53:00,1.7738,1.7745,1.7735,1.77435,122200000.0
2009-07-03 16:54:00,1.7743,1.7743,1.77405,1.77415,86400000.0
2009-07-03 16:55:00,1.77415,1.7747,1.77415,1.7747,251400000.0
2009-07-03 16:56:00,1.77475,1.7757,1.77455,1.77505,272800000.0
2009-07-03 16:57:00,1.7753,1.7753,1.7743,1.77455,178000000.0
2009-07-03 16:58:00,1.7745,1.77485,1.7744,1.7747,217600000.0
2009-07-03 16:59:00,1.77475,1.7751,1.77295,1.7735,434600000.0
2009-07-03 17:00:00,1.77385,1.77535,1.77385,1.7748,296400000.0
2009-07-03 17:01:00,1.77475,1.7748,1.77405,1.77425,237200000.0
2009-07-03 17:02:00,1.77425,1.7746,1.7742,1.77435,187600000.0
2009-07-03 17:03:00,1.77425,1.77425,1.77415,1.7742,36400000.0
2009-07-03 17:04:00,1.77415,1.7743,1.7739,1.77415,107200000.0
2009-07-03 17:05:00,1.77415,1.77425,1.77405,1.7742,118600000.0
2009-07-03 17:06:00,1.7742,1.7745,1.7741,1.7744,110400000.0
2009-07-03 17:07:00,1.7744,1.77445,1.7742,1.7743,148800000.0
2009-07-03 17:08:00,1.7743,1.77435,1.774,1.77405,249000000.0
2009-07-03 17:09:00,1.77405,1.7742,1.77405,1.77405,92800000.0
2009-07-03 17:10:00,1.7742,1.7745,1.7742,1.7745,25200000.0
2009-07-03 17:11:00,1.7745,1.77455,1.77425,1.7743,40200000.0
2009-07-03 17:12:00,1.7743,1.7746,1.7743,1.7745,85400000.0
2009-07-03 17:13:00,1.7745,1.7745,1.77435,1.77445,29800000.0
2009-07-03 17:14:00,1.77435,1.77445,1.7741,1.77415,67600000.0
2009-07-03 17:15:00,1.77415,1.77435,1.77395,1.7743,127400000.0
2009-07-03 17:16:00,1.77425,1.7743,1.7739,1.77405,106400000.0
2009-07-03 17:17:00,1.7741,1.7741,1.7734,1.7737,114000000.0
2009-07-03 17:18:00,1.7737,1.7737,1.7733,1.7734,102600000.0
2009-07-03 17:19:00,1.7734,1.7735,1.77335,1.77345,291000000.0
2009-07-03 17:20:00,1.77345,1.7735,1.77285,1.7734,240900000.0
2009-07-03 17:21:00,1.7734,1.7734,1.7726,1.77295,240800000.0
2009-07-03 17:22:00,1.77295,1.77355,1.77295,1.7734,303800000.0
2009-07-03 17:23:00,1.7734,1.774,1.77335,1.7736,258400000.0
2009-07-03 17:24:00,1.7735,1.7738,1.77335,1.7737,310600001.0
2009-07-03 17:25:00,1.77365,1.7739,1.77335,1.77355,444600001.0
2009-07-03 17:26:00,1.77355,1.7737,1.7734,1.7736,227600000.0
2009-07-03 17:27:00,1.77345,1.7737,1.773,1.7732,305000000.0
2009-07-03 17:28:00,1.7732,1.77345,1.77315,1.77325,218400000.0
2009-07-03 17:29:00,1.7733,1.7735,1.7731,1.7735,347400000.0
2009-07-03 17:30:00,1.7735,1.77415,1.7733,1.7741,212400000.0
2009-07-03 17:31:00,1.77405,1.77405,1.77325,1.77365,252600000.0
2009-07-03 17:32:00,1.77365,1.774,1.7729,1.77375,406800000.0
2009-07-03 17:33:00,1.77385,1.77385,1.773,1.77305,293000000.0
2009-07-03 17:34:00,1.7724,1.7729,1.77235,1.7728,137000000.0
2009-07-03 17:35:00,1.77245,1.773,1.77245,1.7728,186400000.0
2009-07-03 17:36:00,1.77285,1.774,1.7726,1.774,150600000.0
2009-07-03 17:37:00,1.7739,1.7739,1.773,1.7732,332600000.0
2009-07-03 17:38:00,1.7731,1.77415,1.7726,1.77405,270000000.0
2009-07-03 17:39:00,1.7741,1.7744,1.7738,1.77405,226200000.0
2009-07-03 17:40:00,1.77405,1.7755,1.77385,1.77535,237800000.0
2009-07-03 17:41:00,1.77535,1.7755,1.77515,1.7753,232800000.0
2009-07-03 17:42:00,1.7753,1.7753,1.7751,1.7753,51200000.0
2009-07-03 17:43:00,1.77525,1.7756,1.77515,1.77545,88400000.0
2009-07-03 17:44:00,1.7754,1.77605,1.7752,1.77585,128800000.0
2009-07-03 17:45:00,1.7757,1.7759,1.7754,1.7757,87800000.0
2009-07-03 17:46:00,1.7757,1.77575,1.77535,1.7755,60200000.0
2009-07-03 17:47:00,1.7754,1.77555,1.7748,1.77525,61800000.0
2009-07-03 17:48:00,1.77545,1.77545,1.77535,1.77545,67600000.0
2009-07-03 17:49:00,1.7754,1.7754,1.77515,1.77515,30200000.0
2009-07-03 17:50:00,1.7751,1.7751,1.7744,1.775,93800000.0
2009-07-03 17:51:00,1.775,1.775,1.77335,1.77365,129000000.0
2009-07-03 17:52:00,1.7735,1.77445,1.77325,1.77415,133000000.0
2009-07-03 17:53:00,1.77395,1.7742,1.77365,1.77415,119400000.0
2009-07-03 17:54:00,1.7743,1.7743,1.77385,1.7739,45600000.0
2009-07-03 17:55:00,1.7739,1.77425,1.77385,1.77395,41200000.0
2009-07-03 17:56:00,1.77395,1.77415,1.77395,1.77395,9000000.0
2009-07-03 17:57:00,1.77405,1.77415,1.77375,1.77385,26200000.0
2009-07-03 17:58:00,1.774,1.77425,1.77385,1.77395,45400000.0
2009-07-03 17:59:00,1.77415,1.77425,1.7735,1.77425,133400000.0
2009-07-03 18:00:00,1.77425,1.77455,1.7737,1.7737,59800000.0
2009-07-03 18:01:00,1.7739,1.7742,1.7738,1.77415,28600000.0
2009-07-03 18:02:00,1.77415,1.77415,1.77345,1.77395,34800000.0
2009-07-03 18:03:00,1.77395,1.77415,1.7739,1.7741,16600000.0
2009-07-03 18:04:00,1.7741,1.7742,1.7741,1.77415,19400000.0
2009-07-03 18:05:00,1.77415,1.77425,1.77405,1.77425,60600000.0
2009-07-03 18:06:00,1.7742,1.77445,1.77375,1.77425,59600000.0
2009-07-03 18:07:00,1.77425,1.77425,1.7742,1.77425,14200000.0
2009-07-03 18:08:00,1.77425,1.7743,1.77405,1.77415,198200000.0
2009-07-03 18:09:00,1.77405,1.7745,1.77395,1.77415,66600000.0
2009-07-03 18:10:00,1.77415,1.7746,1.77415,1.77425,92400000.0
2009-07-03 18:11:00,1.7743,1.7743,1.7739,1.77405,22000000.0
2009-07-03 18:12:00,1.77405,1.7742,1.77385,1.77415,21000000.0
2009-07-03 18:13:00,1.774,1.774,1.774,1.774,4000000.0
2009-07-03 18:14:00,1.774,1.77425,1.77395,1.7742,19000000.0
2009-07-03 18:15:00,1.7741,1.77495,1.7741,1.77495,31000000.0
2009-07-03 18:16:00,1.77505,1.77505,1.7746,1.7747,19000000.0
2009-07-03 18:17:00,1.7747,1.77575,1.77465,1.77545,60600000.0
2009-07-03 18:18:00,1.7754,1.7754,1.77515,1.7752,34200000.0
2009-07-03 18:19:00,1.7752,1.7752,1.77445,1.77475,37000000.0
2009-07-03 18:20:00,1.77465,1.77465,1.7738,1.7743,165800000.0
2009-07-03 18:21:00,1.7744,1.77485,1.77415,1.77475,127000000.0
2009-07-03 18:22:00,1.77485,1.77485,1.77435,1.77475,80000000.0
2009-07-03 18:23:00,1.7745,1.7747,1.7744,1.77455,44400000.0
2009-07-03 18:24:00,1.77465,1.7748,1.7744,1.77455,59000000.0
2009-07-03 18:25:00,1.7746,1.7748,1.77455,1.77475,112000000.0
2009-07-03 18:26:00,1.7749,1.7749,1.7746,1.77475,42400000.0
2009-07-03 18:27:00,1.77485,1.7749,1.77465,1.7749,39200000.0
2009-07-03 18:28:00,1.77485,1.77515,1.7748,1.775,132200000.0
2009-07-03 18:29:00,1.77495,1.7751,1.7747,1.77475,52000000.0
2009-07-03 18:30:00,1.77485,1.77505,1.7748,1.77485,95200000.0
2009-07-03 18:31:00,1.7749,1.7749,1.77475,1.7749,31600000.0
2009-07-03 18:32:00,1.77475,1.77495,1.77455,1.7746,180800000.0
2009-07-03 18:33:00,1.7747,1.77525,1.77455,1.77495,224200000.0
2009-07-03 18:34:00,1.77495,1.77505,1.77415,1.77415,140000000.0
2009-07-03 18:35:00,1.7743,1.77455,1.77395,1.77445,224200000.0
2009-07-03 18:36:00,1.77445,1.7746,1.77435,1.77445,96200000.0
2009-07-03 18:37:00,1.77435,1.77435,1.77435,1.77435,8400000.0
2009-07-03 18:38:00,1.7744,1.7744,1.7744,1.7744,5600000.0
2009-07-03 18:39:00,1.7744,1.7744,1.77425,1.77435,22400000.0
2009-07-03 18:40:00,1.77435,1.77435,1.77415,1.77415,32000000.0
2009-07-03 18:41:00,1.7741,1.7741,1.77405,1.77405,65800000.0
2009-07-03 18:42:00,1.774,1.7742,1.774,1.77405,42200000.0
2009-07-03 18:43:00,1.7742,1.7743,1.7741,1.7743,20200000.0
2009-07-03 18:44:00,1.77435,1.7744,1.7739,1.77405,18400000.0
2009-07-03 18:45:00,1.77405,1.77415,1.77385,1.77385,66200000.0
2009-07-03 18:46:00,1.77385,1.77385,1.77375,1.77375,29800000.0
2009-07-03 18:47:00,1.77375,1.7738,1.77375,1.7738,6200000.0
2009-07-03 18:48:00,1.7738,1.7741,1.7738,1.7741,9800000.0
2009-07-03 18:49:00,1.7741,1.7741,1.774,1.77405,15200000.0
2009-07-03 18:50:00,1.77405,1.7741,1.774,1.774,27600000.0
2009-07-03 18:51:00,1.774,1.77405,1.774,1.774,42000000.0
2009-07-03 18:52:00,1.774,1.774,1.7739,1.774,33600000.0
2009-07-03 18:53:00,1.77415,1.7743,1.774,1.77405,39600000.0
2009-07-03 18:54:00,1.77405,1.7741,1.774,1.77405,15200000.0
2009-07-03 18:55:00,1.77405,1.77405,1.774,1.774,15200000.0
2009-07-03 18:56:00,1.774,1.774,1.7734,1.77375,35600000.0
2009-07-03 18:57:00,1.7737,1.7737,1.7732,1.77325,43400000.0
2009-07-03 18:58:00,1.77325,1.77325,1.773,1.773,14800000.0
2009-07-03 18:59:00,1.77305,1.7731,1.7726,1.7727,71400000.0
2009-07-03 19:00:00,1.7726,1.7728,1.77235,1.7724,53200000.0
2009-07-03 19:01:00,1.7725,1.7734,1.7725,1.77335,48000000.0
2009-07-03 19:02:00,1.773,1.773,1.77295,1.77295,5600000.0
2009-07-03 19:03:00,1.77295,1.7732,1.77295,1.7732,8400000.0
2009-07-03 19:04:00,1.77315,1.77325,1.77305,1.77325,16800000.0
2009-07-03 19:05:00,1.77305,1.7731,1.77305,1.7731,5600000.0
2009-07-03 19:06:00,1.7731,1.7731,1.7728,1.77305,46800000.0
2009-07-03 19:07:00,1.77325,1.77335,1.77325,1.77325,8400000.0
2009-07-03 19:08:00,1.77325,1.77325,1.7731,1.7732,16800000.0
2009-07-03 19:09:00,1.77295,1.77299,1.77256,1.77283,552000000.0
2009-07-03 19:10:00,1.77315,1.77345,1.7731,1.77335,19600000.0
2009-07-03 19:11:00,1.77335,1.7734,1.7733,1.7734,14000000.0
2009-07-03 19:12:00,1.7733,1.7734,1.7733,1.7734,5600000.0
2009-07-03 19:13:00,1.77315,1.77338,1.77304,1.77323,464400000.0
2009-07-03 19:14:00,1.7735,1.7735,1.7735,1.7735,5600000.0
2009-07-03 19:15:00,1.7736,1.7736,1.77325,1.7734,19600000.0
2009-07-03 19:16:00,1.77275,1.77313,1.77275,1.77309,517600000.0
2009-07-03 19:17:00,1.77335,1.7734,1.7733,1.7733,8400000.0
2009-07-03 19:18:00,1.7733,1.7733,1.7733,1.7733,5600000.0
2009-07-03 19:19:00,1.77335,1.7734,1.7733,1.7734,19600000.0
2009-07-03 19:20:00,1.77325,1.7733,1.77315,1.7733,25200000.0
2009-07-03 19:21:00,1.7733,1.7733,1.77315,1.7733,39200000.0
2009-07-03 19:22:00,1.77365,1.77375,1.7733,1.7733,48800000.0
2009-07-03 19:23:00,1.7733,1.7734,1.7733,1.7733,11200000.0
2009-07-03 19:24:00,1.77345,1.77345,1.77345,1.77345,2800000.0
2009-07-03 19:25:00,1.7734,1.7734,1.77325,1.77325,16800000.0
2009-07-03 19:26:00,1.77315,1.77315,1.77315,1.77315,2800000.0
2009-07-03 19:27:00,1.7731,1.77325,1.7731,1.77325,22400000.0
2009-07-03 19:28:00,1.77335,1.77335,1.7732,1.77335,14000000.0
2009-07-03 19:29:00,1.77335,1.77335,1.77335,1.77335,8400000.0
2009-07-03 19:30:00,1.77298,1.77304,1.77276,1.77293,341200000.0
2009-07-03 19:31:00,1.77269,1.77278,1.77237,1.77237,194600000.0
2009-07-03 19:32:00,1.77325,1.7734,1.77315,1.77335,33600000.0
2009-07-03 19:33:00,1.77335,1.7734,1.77335,1.77335,14000000.0
2009-07-03 19:34:00,1.77335,1.77335,1.77335,1.77335,2800000.0
2009-07-03 19:35:00,1.7734,1.7734,1.7734,1.7734,2800000.0
2009-07-03 19:36:00,1.77335,1.77335,1.77315,1.77315,11200000.0
2009-07-03 19:37:00,1.7732,1.7734,1.7732,1.7734,11200000.0
2009-07-03 19:38:00,1.773,1.7732,1.77294,1.77305,387600000.0
2009-07-03 19:39:00,1.7734,1.7734,1.77335,1.77335,5600000.0
2009-07-03 19:40:00,1.77335,1.77335,1.77335,1.77335,2800000.0
2009-07-03 19:41:00,1.77335,1.7734,1.77335,1.77335,14000000.0
2009-07-03 19:42:00,1.77325,1.7734,1.77325,1.77335,16800000.0
2009-07-03 19:43:00,1.77335,1.77335,1.77325,1.77325,8400000.0
2009-07-03 19:44:00,1.77325,1.7733,1.77325,1.7733,5600000.0
2009-07-03 19:45:00,1.773,1.773,1.7729,1.7729,8400000.0
2009-07-03 19:46:00,1.77264,1.77274,1.77255,1.7726,146800000.0
2009-07-03 19:47:00,1.77285,1.77305,1.7727,1.77285,27200000.0
2009-07-03 19:48:00,1.77285,1.7732,1.77285,1.7732,25200000.0
2009-07-03 19:49:00,1.7731,1.7733,1.7731,1.7733,14000000.0
2009-07-03 19:50:00,1.77285,1.77285,1.77285,1.77285,12800000.0
2009-07-03 19:51:00,1.773,1.773,1.773,1.773,8400000.0
2009-07-03 19:52:00,1.77287,1.77287,1.77261,1.77271,276800000.0
2009-07-03 19:53:00,1.7732,1.77325,1.7732,1.77325,5600000.0
2009-07-03 19:54:00,1.77289,1.77297,1.77271,1.77283,343200000.0
2009-07-03 19:55:00,1.77325,1.7733,1.77315,1.7733,22400000.0
2009-07-03 19:56:00,1.77288,1.77307,1.77288,1.77307,202200000.0
2009-07-03 19:57:00,1.77345,1.77345,1.77345,1.77345,5600000.0
2009-07-03 19:58:00,1.7735,1.7735,1.7735,1.7735,2800000.0
2009-07-03 19:59:00,1.77335,1.77335,1.7731,1.7732,16800000.0
2009-07-03 20:00:00,1.77335,1.77345,1.77335,1.77345,14000000.0
2009-07-03 20:01:00,1.77248,1.77255,1.77235,1.77248,248400000.0
2009-07-03 20:02:00,1.77345,1.77345,1.77345,1.77345,8400000.0
2009-07-03 20:03:00,1.77345,1.77345,1.77245,1.77245,29000000.0
2009-07-03 20:04:00,1.773,1.773,1.77245,1.7728,12800000.0
2009-07-03 20:05:00,1.7729,1.7729,1.7729,1.7729,6000000.0
2009-07-03 20:06:00,1.7729,1.7729,1.7729,1.7729,2800000.0
2009-07-03 20:07:00,1.77305,1.77335,1.7729,1.77335,16800000.0
2009-07-03 20:08:00,1.77315,1.77315,1.77305,1.77305,6000000.0
2009-07-03 20:09:00,1.7727,1.7727,1.7725,1.7725,10000000.0
2009-07-03 20:10:00,1.7724,1.77255,1.77227,1.77246,107200000.0
2009-07-03 20:11:00,1.7729,1.7729,1.7729,1.7729,19600000.0
2009-07-03 20:12:00,1.7729,1.7729,1.7729,1.7729,2800000.0
2009-07-03 20:13:00,1.77258,1.77265,1.77232,1.77258,135800000.0
2009-07-03 20:14:00,1.77265,1.77265,1.77251,1.77255,137600000.0
2009-07-03 20:15:00,1.77248,1.7726,1.77235,1.77237,166200000.0
2009-07-03 20:16:00,1.7729,1.7729,1.7729,1.7729,5600000.0
2009-07-03 20:17:00,1.77285,1.77285,1.77275,1.77275,8400000.0
2009-07-03 20:18:00,1.77275,1.77295,1.77275,1.77295,14000000.0
2009-07-03 20:19:00,1.77305,1.77305,1.7729,1.7729,11200000.0
2009-07-03 20:20:00,1.7729,1.7729,1.7729,1.7729,2800000.0
2009-07-03 20:21:00,1.7729,1.7729,1.7729,1.7729,5600000.0
2009-07-03 20:22:00,1.773,1.773,1.773,1.773,2800000.0
2009-07-03 20:23:00,1.773,1.7732,1.773,1.773,18800000.0
2009-07-03 20:24:00,1.773,1.773,1.773,1.773,2800000.0
2009-07-03 20:25:00,1.773,1.773,1.7729,1.7729,5600000.0
2009-07-03 20:26:00,1.77295,1.773,1.77295,1.773,8400000.0
2009-07-03 20:27:00,1.77407,1.77407,1.77274,1.77281,25600000.0
2009-07-03 20:28:00,1.77325,1.7733,1.7732,1.7732,22400000.0
2009-07-03 20:29:00,1.7732,1.7732,1.7732,1.7732,2800000.0
2009-07-03 20:30:00,1.7732,1.7733,1.7732,1.7733,16800000.0
2009-07-03 20:31:00,1.77408,1.77408,1.77309,1.77343,45200000.0
2009-07-03 20:32:00,1.77408,1.77408,1.77316,1.77316,68400000.0
2009-07-03 20:33:00,1.77409,1.77409,1.77324,1.77324,25600000.0
2009-07-03 20:34:00,1.7735,1.7735,1.7735,1.7735,8400000.0
2009-07-03 20:35:00,1.7735,1.7738,1.7735,1.7738,14000000.0
2009-07-03 20:36:00,1.7733,1.77404,1.7733,1.77365,48000000.0
2009-07-03 20:37:00,1.7739,1.7739,1.7739,1.7739,2800000.0
2009-07-03 20:38:00,1.7739,1.77395,1.7739,1.77395,5600000.0
2009-07-03 20:39:00,1.77415,1.77415,1.77385,1.77385,89200000.0
2009-07-03 20:40:00,1.77395,1.77395,1.77395,1.77395,2800000.0
2009-07-03 20:41:00,1.77414,1.77414,1.77345,1.77345,239000000.0
2009-07-03 20:42:00,1.77395,1.77395,1.77395,1.77395,2800000.0
2009-07-03 20:43:00,1.77395,1.774,1.77395,1.774,5600000.0
2009-07-03 20:44:00,1.7738,1.7738,1.7738,1.7738,2800000.0
2009-07-03 20:45:00,1.77412,1.77412,1.77356,1.77374,101600000.0
2009-07-03 20:46:00,1.7739,1.774,1.77385,1.7739,19600000.0
2009-07-03 20:47:00,1.7739,1.7739,1.77375,1.77375,8400000.0
2009-07-03 20:48:00,1.7746,1.7746,1.7737,1.7737,26000000.0
2009-07-03 20:49:00,1.77385,1.77385,1.77385,1.77385,10800000.0
2009-07-03 20:50:00,1.77418,1.77427,1.77408,1.77425,299600000.0
2009-07-03 20:51:00,1.7739,1.77395,1.7739,1.77395,13600000.0
2009-07-03 20:52:00,1.77405,1.77405,1.77395,1.774,33600000.0
2009-07-03 20:53:00,1.77385,1.77385,1.7738,1.77385,16800000.0
2009-07-03 20:54:00,1.774,1.77445,1.77385,1.77385,13600000.0
2009-07-03 20:55:00,1.77405,1.77405,1.774,1.774,8400000.0
2009-07-03 20:56:00,1.7739,1.7739,1.7739,1.7739,2800000.0
2009-07-03 20:57:00,1.77395,1.77395,1.77395,1.77395,2800000.0
2009-07-03 20:58:00,1.77395,1.7743,1.77395,1.77415,33600000.0
2009-07-03 20:59:00,1.77415,1.77465,1.77415,1.7746,61600000.0
2009-07-03 21:00:00,1.7746,1.7746,1.77395,1.77395,24800000.0
2009-07-03 21:01:00,1.77405,1.7744,1.77405,1.7744,5600000.0
2009-07-03 21:02:00,1.77381,1.77383,1.77351,1.77351,78600000.0
2009-07-03 21:03:00,1.7745,1.77455,1.77435,1.77455,35200000.0
2009-07-03 21:04:00,1.77465,1.7747,1.77465,1.7747,5600000.0
2009-07-03 21:05:00,1.7747,1.7747,1.7747,1.7747,5600000.0
2009-07-03 21:06:00,1.7748,1.77485,1.7747,1.77485,16800000.0
2009-07-03 21:07:00,1.77467,1.7748,1.77458,1.77467,218200000.0
2009-07-03 21:08:00,1.7748,1.7748,1.7748,1.7748,5600000.0
2009-07-03 21:09:00,1.7748,1.77485,1.7747,1.77475,25200000.0
2009-07-03 21:10:00,1.77381,1.77465,1.77381,1.77442,247800000.0
2009-07-03 21:11:00,1.77465,1.77475,1.77465,1.77465,25200000.0
2009-07-03 21:12:00,1.77465,1.77465,1.7742,1.7742,11600000.0
2009-07-03 21:13:00,1.7743,1.77445,1.7743,1.77435,38800000.0
2009-07-03 21:14:00,1.77435,1.7744,1.77435,1.7744,7600000.0
2009-07-03 21:15:00,1.77435,1.7744,1.77405,1.77425,62400000.0
2009-07-03 21:16:00,1.7743,1.7743,1.7743,1.7743,4800000.0
2009-07-03 21:17:00,1.77467,1.77472,1.77452,1.7747,106600000.0
2009-07-03 21:18:00,1.77425,1.77425,1.77425,1.77425,4800000.0
2009-07-03 21:19:00,1.77393,1.77407,1.77391,1.77398,136400000.0
2009-07-03 21:20:00,1.77467,1.7747,1.7746,1.7747,92400000.0
2009-07-03 21:21:00,1.77415,1.77415,1.7741,1.7741,26800000.0
2009-07-03 21:22:00,1.77405,1.77405,1.77405,1.77405,18000000.0
2009-07-03 21:23:00,1.77405,1.77405,1.77405,1.77405,18000000.0
2009-07-03 21:24:00,1.77423,1.77463,1.77423,1.77463,242000000.0
2009-07-03 21:25:00,1.77405,1.77415,1.77405,1.77405,30000000.0
2009-07-03 21:26:00,1.77405,1.77425,1.77405,1.77415,63200000.0
2009-07-03 21:27:00,1.77415,1.77415,1.77415,1.77415,7600000.0
2009-07-03 21:28:00,1.77425,1.77425,1.7739,1.7739,12400000.0
2009-07-03 21:29:00,1.7744,1.7746,1.77435,1.7746,40800000.0
2009-07-03 21:30:00,1.77445,1.7745,1.77425,1.7743,53600000.0
2009-07-03 21:31:00,1.77415,1.77415,1.77415,1.77415,2800000.0
2009-07-03 21:32:00,1.77425,1.77435,1.77425,1.77435,12400000.0
2009-07-03 21:33:00,1.77445,1.77445,1.77445,1.77445,4800000.0
2009-07-03 21:34:00,1.77425,1.7743,1.77425,1.7743,12400000.0
2009-07-03 21:35:00,1.77445,1.77455,1.77445,1.77455,24800000.0
2009-07-03 21:36:00,1.7746,1.77465,1.77445,1.77445,27600000.0
2009-07-03 21:37:00,1.77445,1.7746,1.7744,1.7746,46000000.0
2009-07-03 21:38:00,1.77475,1.77485,1.77435,1.7748,26800000.0
2009-07-03 21:39:00,1.77485,1.77495,1.77485,1.77495,11200000.0
2009-07-03 21:40:00,1.77485,1.77555,1.7747,1.77525,204800000.0
2009-07-03 21:41:00,1.7753,1.7753,1.77505,1.7751,86400000.0
2009-07-03 21:42:00,1.7751,1.7757,1.77505,1.7757,90000000.0
2009-07-03 21:43:00,1.7757,1.7758,1.7757,1.7758,153600000.0
2009-07-03 21:44:00,1.7758,1.7758,1.77575,1.7758,50400000.0
2009-07-03 21:45:00,1.77585,1.77615,1.7756,1.77565,175600000.0
2009-07-03 21:46:00,1.77565,1.7757,1.77545,1.77545,176000000.0
2009-07-03 21:47:00,1.7755,1.7755,1.77545,1.7755,51600000.0
2009-07-03 21:48:00,1.77545,1.77585,1.77545,1.7757,113200000.0
2009-07-03 21:49:00,1.7757,1.7757,1.7752,1.7752,74800000.0
2009-07-03 21:50:00,1.7752,1.77535,1.77515,1.7752,137200000.0
2009-07-03 21:51:00,1.7752,1.7753,1.77485,1.7752,136000000.0
2009-07-03 21:52:00,1.7753,1.7753,1.7752,1.7752,74400000.0
2009-07-03 21:53:00,1.7752,1.7752,1.77515,1.7752,37200000.0
2009-07-03 21:54:00,1.77535,1.77535,1.77515,1.77525,57600000.0
2009-07-03 21:55:00,1.77525,1.77525,1.7751,1.77525,38000000.0
2009-07-03 21:56:00,1.77505,1.7753,1.77505,1.7753,22000000.0
2009-07-03 21:57:00,1.77515,1.77515,1.7751,1.7751,10400000.0
2009-07-03 21:58:00,1.77495,1.77495,1.77385,1.7744,69200000.0
2009-07-03 21:59:00,1.77395,1.7745,1.7734,1.77355,137200000.0
2009-07-03 22:00:00,1.7737,1.77385,1.77345,1.77385,122800000.0
2009-07-03 22:01:00,1.77365,1.7738,1.77335,1.77345,87200000.0
2009-07-03 22:02:00,1.7735,1.7735,1.77325,1.77335,75600000.0
2009-07-03 22:03:00,1.7734,1.7734,1.7734,1.7734,2800000.0
2009-07-03 22:04:00,1.7734,1.77355,1.7734,1.77355,48800000.0
2009-07-03 22:05:00,1.7735,1.7735,1.7735,1.7735,13200000.0
2009-07-03 22:06:00,1.77405,1.7744,1.77365,1.77395,67200000.0
2009-07-03 22:07:00,1.774,1.774,1.77325,1.77365,157200000.0
2009-07-03 22:08:00,1.77365,1.7738,1.77355,1.7738,27600000.0
2009-07-03 22:09:00,1.77395,1.774,1.77395,1.77395,46800000.0
2009-07-03 22:10:00,1.77395,1.77415,1.77385,1.77395,42800000.0
2009-07-03 22:11:00,1.77395,1.77425,1.7738,1.77425,58400000.0
2009-07-03 22:12:00,1.7742,1.7742,1.7736,1.77375,24800000.0
2009-07-03 22:13:00,1.774,1.774,1.774,1.774,10400000.0
2009-07-03 22:14:00,1.77405,1.77405,1.7735,1.7738,20800000.0
2009-07-03 22:15:00,1.7738,1.7738,1.7738,1.7738,5600000.0
2009-07-03 22:16:00,1.774,1.7742,1.77395,1.774,21600000.0
2009-07-03 22:17:00,1.7739,1.77425,1.7738,1.77395,35200000.0
2009-07-03 22:18:00,1.77395,1.774,1.77395,1.774,11200000.0
2009-07-03 22:19:00,1.77395,1.77395,1.7739,1.7739,12400000.0
2009-07-03 22:20:00,1.77395,1.77395,1.7739,1.7739,25200000.0
2009-07-03 22:21:00,1.77385,1.77385,1.77385,1.77385,2800000.0
2009-07-03 22:22:00,1.77348,1.77361,1.7734,1.77347,96000000.0
2009-07-03 22:23:00,1.77385,1.77405,1.77385,1.77405,14000000.0
2009-07-03 22:24:00,1.77395,1.77395,1.77395,1.77395,2800000.0
2009-07-03 22:25:00,1.77395,1.7741,1.7737,1.7741,55200000.0
2009-07-03 22:26:00,1.774,1.7741,1.774,1.7741,11200000.0
2009-07-03 22:27:00,1.774,1.774,1.77385,1.77385,11200000.0
2009-07-03 22:28:00,1.77385,1.774,1.77385,1.77385,16800000.0
2009-07-03 22:29:00,1.77385,1.77385,1.77365,1.77375,56400000.0
2009-07-03 22:30:00,1.77375,1.77375,1.77365,1.77365,22400000.0
2009-07-03 22:31:00,1.7737,1.7737,1.7737,1.7737,8400000.0
2009-07-03 22:32:00,1.77365,1.7739,1.77365,1.77375,39200000.0
2009-07-03 22:33:00,1.77355,1.77365,1.7734,1.77365,22400000.0
2009-07-03 22:34:00,1.77375,1.77375,1.7735,1.7735,25200000.0
2009-07-03 22:35:00,1.7735,1.77355,1.77295,1.77305,51600000.0
2009-07-03 22:36:00,1.77325,1.77325,1.77325,1.77325,22800000.0
2009-07-03 22:37:00,1.77325,1.77325,1.77325,1.77325,8400000.0
2009-07-03 22:38:00,1.77325,1.7734,1.77325,1.7734,8400000.0
2009-07-03 22:39:00,1.7734,1.7734,1.7734,1.7734,2800000.0
2009-07-03 22:40:00,1.7734,1.7734,1.77285,1.7729,58000000.0
2009-07-03 22:41:00,1.77237,1.7726,1.77237,1.77251,135000000.0
2009-07-03 22:42:00,1.77275,1.773,1.77275,1.773,22400000.0
2009-07-03 22:43:00,1.77295,1.77295,1.7727,1.77275,31200000.0
2009-07-03 22:44:00,1.7728,1.7729,1.7728,1.7728,21200000.0
2009-07-03 22:45:00,1.77285,1.773,1.7726,1.7726,64400000.0
2009-07-03 22:46:00,1.77265,1.7729,1.77265,1.7729,14000000.0
2009-07-03 22:47:00,1.77305,1.7733,1.77305,1.7733,16800000.0
2009-07-03 22:48:00,1.77355,1.7737,1.77305,1.77305,28000000.0
2009-07-03 22:49:00,1.7733,1.7734,1.7733,1.7733,19600000.0
2009-07-03 22:50:00,1.77295,1.77307,1.77293,1.77294,45600000.0
2009-07-03 22:51:00,1.7739,1.774,1.7739,1.7739,14000000.0
2009-07-03 22:52:00,1.7739,1.7739,1.77385,1.77385,12800000.0
2009-07-03 22:53:00,1.77375,1.77375,1.77345,1.77355,39200000.0
2009-07-03 22:54:00,1.77265,1.77335,1.77265,1.77335,12800000.0
2009-07-03 22:55:00,1.7734,1.7734,1.7723,1.77275,18400000.0
2009-07-03 22:56:00,1.7729,1.7732,1.77275,1.7732,13200000.0
2009-07-03 22:57:00,1.7732,1.7732,1.7726,1.7726,17200000.0
2009-07-03 22:58:00,1.7731,1.7741,1.7731,1.7738,62400000.0
2009-07-03 22:59:00,1.7737,1.7741,1.7737,1.7741,57600000.0
2009-07-05 23:00:00,1.77552,1.7756,1.77515,1.77515,97000000.0
2009-07-05 23:01:00,1.77515,1.77515,1.7738,1.77455,11200000.0
2009-07-05 23:02:00,1.7749,1.77585,1.7745,1.77575,16600000.0
2009-07-05 23:03:00,1.7756,1.77575,1.7756,1.77575,2000000.0
2009-07-05 23:04:00,1.7756,1.7756,1.77505,1.77505,6000000.0
2009-07-05 23:05:00,1.77455,1.77455,1.77455,1.77455,1600000.0
2009-07-05 23:06:00,1.7747,1.7748,1.7741,1.7741,5600000.0
2009-07-05 23:07:00,1.77435,1.77455,1.77435,1.77445,9000000.0
2009-07-05 23:08:00,1.77425,1.7743,1.7742,1.7742,3000000.0
2009-07-05 23:09:00,1.7742,1.7742,1.7742,1.7742,1000000.0
2009-07-05 23:10:00,1.7742,1.7743,1.77415,1.77415,10000000.0
2009-07-05 23:11:00,1.77415,1.77435,1.7741,1.7741,16000000.0
2009-07-05 23:12:00,1.774,1.7741,1.774,1.7741,2000000.0
2009-07-05 23:13:00,1.77415,1.77435,1.774,1.774,7000000.0
2009-07-05 23:14:00,1.7741,1.7741,1.77315,1.77335,12800000.0
2009-07-05 23:15:00,1.7734,1.77415,1.77335,1.77415,24800000.0
2009-07-05 23:16:00,1.7738,1.7739,1.7738,1.7738,4000000.0
2009-07-05 23:17:00,1.77385,1.77385,1.77385,1.77385,1000000.0
2009-07-05 23:18:00,1.77385,1.7741,1.77385,1.77405,4000000.0
2009-07-05 23:19:00,1.77415,1.77425,1.774,1.774,6600000.0
2009-07-05 23:20:00,1.77405,1.77405,1.77365,1.774,12200000.0
2009-07-05 23:21:00,1.77395,1.77395,1.7738,1.7739,10000000.0
2009-07-05 23:22:00,1.7739,1.77395,1.7739,1.77395,8800000.0
2009-07-05 23:23:00,1.77395,1.77395,1.7739,1.77395,3600000.0
2009-07-05 23:24:00,1.77395,1.77395,1.7736,1.7736,12000000.0
2009-07-05 23:25:00,1.7737,1.7742,1.7735,1.77365,38600000.0
2009-07-05 23:26:00,1.77365,1.77375,1.7734,1.7734,7800000.0
2009-07-05 23:27:00,1.7734,1.77355,1.7734,1.77355,7600000.0
2009-07-05 23:28:00,1.7735,1.77365,1.7735,1.7736,7200000.0
2009-07-05 23:29:00,1.7736,1.7739,1.7735,1.77355,14000000.0
2009-07-05 23:30:00,1.77345,1.77345,1.7721,1.77235,32200000.0
2009-07-05 23:31:00,1.7723,1.7736,1.7718,1.7724,38800000.0
2009-07-05 23:32:00,1.7724,1.7724,1.7723,1.7723,6600000.0
2009-07-05 23:33:00,1.77225,1.7726,1.77225,1.7726,8400000.0
2009-07-05 23:34:00,1.7726,1.77415,1.7726,1.7733,23000000.0
2009-07-05 23:35:00,1.7733,1.7733,1.77175,1.7726,50200000.0
2009-07-05 23:36:00,1.77265,1.77335,1.77255,1.7731,21000000.0
2009-07-05 23:37:00,1.7731,1.77325,1.773,1.77325,15000000.0
2009-07-05 23:38:00,1.77295,1.77315,1.7729,1.7731,10200000.0
2009-07-05 23:39:00,1.7729,1.77315,1.77285,1.7729,28200000.0
2009-07-05 23:40:00,1.7727,1.7729,1.7726,1.7727,35000000.0
2009-07-05 23:41:00,1.7727,1.77285,1.77185,1.7723,27600000.0
2009-07-05 23:42:00,1.7724,1.7724,1.772,1.77225,4000000.0
2009-07-05 23:43:00,1.7722,1.7722,1.77175,1.77175,5000000.0
2009-07-05 23:44:00,1.7718,1.77185,1.77175,1.7718,8000000.0
2009-07-05 23:45:00,1.77175,1.7718,1.7712,1.77135,9000000.0
2009-07-05 23:46:00,1.77165,1.7717,1.77165,1.77165,4000000.0
2009-07-05 23:47:00,1.7716,1.7716,1.77115,1.7714,17000000.0
2009-07-05 23:48:00,1.7714,1.7714,1.7713,1.77135,6000000.0
2009-07-05 23:49:00,1.77145,1.77165,1.77145,1.77165,2600000.0
2009-07-05 23:50:00,1.77165,1.77165,1.7716,1.7716,3000000.0
2009-07-05 23:51:00,1.77165,1.7717,1.7716,1.7716,6000000.0
2009-07-05 23:52:00,1.7714,1.7714,1.7714,1.7714,4800000.0
2009-07-05 23:53:00,1.77116,1.77126,1.7711,1.7712,61200000.0
2009-07-05 23:54:00,1.77145,1.77165,1.7713,1.77165,8000000.0
2009-07-05 23:55:00,1.7716,1.7716,1.77145,1.7715,6000000.0
2009-07-05 23:56:00,1.77145,1.77145,1.771,1.7713,8000000.0
2009-07-05 23:57:00,1.7713,1.7713,1.77115,1.77125,5800000.0
2009-07-05 23:58:00,1.77135,1.77135,1.77135,1.77135,1000000.0
2009-07-05 23:59:00,1.7714,1.77145,1.77135,1.77135,3000000.0
2009-07-06 00:00:00,1.77145,1.77155,1.77135,1.77155,8000000.0
2009-07-06 00:01:00,1.7716,1.7716,1.7715,1.7715,3000000.0
2009-07-06 00:02:00,1.7715,1.77165,1.77145,1.7716,15400000.0
2009-07-06 00:03:00,1.77155,1.7716,1.77155,1.7716,13600000.0
2009-07-06 00:04:00,1.77125,1.77144,1.77118,1.77141,100600000.0
2009-07-06 00:05:00,1.7718,1.7719,1.77175,1.7719,18600000.0
2009-07-06 00:06:00,1.7721,1.77245,1.7718,1.77235,9000000.0
2009-07-06 00:07:00,1.77265,1.77265,1.7724,1.77245,5000000.0
2009-07-06 00:08:00,1.77265,1.7728,1.77235,1.77245,8000000.0
2009-07-06 00:09:00,1.77245,1.77245,1.7724,1.77245,3000000.0
2009-07-06 00:10:00,1.772,1.77245,1.772,1.77245,8000000.0
2009-07-06 00:11:00,1.77245,1.77245,1.7721,1.77215,4000000.0
2009-07-06 00:12:00,1.77192,1.77192,1.7716,1.7716,147200000.0
2009-07-06 00:13:00,1.77265,1.77277,1.7726,1.77275,82000000.0
2009-07-06 00:14:00,1.77215,1.77265,1.77215,1.77265,9600000.0
2009-07-06 00:15:00,1.77245,1.7725,1.77225,1.7725,14800000.0
2009-07-06 00:16:00,1.7724,1.7725,1.7721,1.7724,21000000.0
2009-07-06 00:17:00,1.7725,1.7725,1.77235,1.7724,18600000.0
2009-07-06 00:18:00,1.7724,1.7724,1.7722,1.77225,16000000.0
2009-07-06 00:19:00,1.7722,1.7724,1.7719,1.7724,23400000.0
2009-07-06 00:20:00,1.77235,1.7725,1.77235,1.77245,9600000.0
2009-07-06 00:21:00,1.7724,1.77255,1.77235,1.77255,14400000.0
2009-07-06 00:22:00,1.7725,1.7725,1.7721,1.77235,46800000.0
2009-07-06 00:23:00,1.7723,1.7724,1.7721,1.7724,60000000.0
2009-07-06 00:24:00,1.7724,1.7724,1.77205,1.77215,37000000.0
2009-07-06 00:25:00,1.77215,1.77245,1.77215,1.7723,22400000.0
2009-07-06 00:26:00,1.7723,1.7724,1.77165,1.7721,19600000.0
2009-07-06 00:27:00,1.7722,1.77255,1.77205,1.77245,40600000.0
2009-07-06 00:28:00,1.77245,1.77255,1.772,1.7723,11000000.0
2009-07-06 00:29:00,1.77245,1.7725,1.77195,1.77195,10200000.0
2009-07-06 00:30:00,1.77205,1.7727,1.772,1.7724,41000000.0
2009-07-06 00:31:00,1.7724,1.77285,1.77225,1.77265,17200000.0
2009-07-06 00:32:00,1.7727,1.7727,1.77205,1.77245,14800000.0
2009-07-06 00:33:00,1.77225,1.77225,1.77225,1.77225,1000000.0
2009-07-06 00:34:00,1.7722,1.7722,1.7721,1.7721,3000000.0
2009-07-06 00:35:00,1.77205,1.7722,1.77185,1.7721,18400000.0
2009-07-06 00:36:00,1.7721,1.7721,1.77185,1.77185,21200000.0
2009-07-06 00:37:00,1.7718,1.7718,1.7717,1.7717,8200000.0
2009-07-06 00:38:00,1.7717,1.77195,1.7717,1.77185,37000000.0
2009-07-06 00:39:00,1.77175,1.7718,1.77115,1.77115,17800000.0
2009-07-06 00:40:00,1.7713,1.77165,1.7711,1.77165,62800000.0
2009-07-06 00:41:00,1.7718,1.7718,1.7709,1.7709,39200000.0
2009-07-06 00:42:00,1.77105,1.77165,1.77075,1.77145,28000000.0
2009-07-06 00:43:00,1.77145,1.77165,1.77135,1.7715,39600000.0
2009-07-06 00:44:00,1.7717,1.7718,1.771,1.771,20000000.0
2009-07-06 00:45:00,1.771,1.77125,1.77095,1.77105,36200000.0
2009-07-06 00:46:00,1.77125,1.77145,1.7712,1.77125,24200000.0
2009-07-06 00:47:00,1.7713,1.7715,1.7712,1.7712,9600000.0
2009-07-06 00:48:00,1.77125,1.7719,1.77125,1.7715,52000000.0
2009-07-06 00:49:00,1.77165,1.7719,1.7715,1.77165,81800000.0
2009-07-06 00:50:00,1.7716,1.77165,1.7711,1.7716,54600000.0
2009-07-06 00:51:00,1.7716,1.7716,1.77145,1.7715,21800000.0
2009-07-06 00:52:00,1.7715,1.7716,1.7714,1.7716,9600000.0
2009-07-06 00:53:00,1.77155,1.77185,1.7715,1.77175,46200000.0
2009-07-06 00:54:00,1.7717,1.7717,1.77165,1.7717,11800000.0
2009-07-06 00:55:00,1.77185,1.77185,1.7716,1.7718,19000000.0
2009-07-06 00:56:00,1.7718,1.7718,1.7713,1.77155,23800000.0
2009-07-06 00:57:00,1.77155,1.77165,1.7715,1.7715,17800000.0
2009-07-06 00:58:00,1.77155,1.7719,1.77155,1.77185,7200000.0
2009-07-06 00:59:00,1.77195,1.7721,1.7718,1.7718,9800000.0
2009-07-06 01:00:00,1.77195,1.77205,1.7718,1.7718,14400000.0
2009-07-06 01:01:00,1.7717,1.77205,1.7712,1.77185,29600000.0
2009-07-06 01:02:00,1.7718,1.7725,1.77135,1.7723,84800000.0
2009-07-06 01:03:00,1.77225,1.77245,1.772,1.7722,54400000.0
2009-07-06 01:04:00,1.77225,1.77295,1.77225,1.77285,75200000.0
2009-07-06 01:05:00,1.7729,1.7729,1.7726,1.77265,12800000.0
2009-07-06 01:06:00,1.7726,1.7726,1.7722,1.7722,9600000.0
2009-07-06 01:07:00,1.7723,1.77295,1.7723,1.77295,30400000.0
2009-07-06 01:08:00,1.7731,1.77315,1.77255,1.7729,94400000.0
2009-07-06 01:09:00,1.77305,1.77345,1.7726,1.7726,88400000.0
2009-07-06 01:10:00,1.7726,1.77335,1.7726,1.77305,46400000.0
2009-07-06 01:11:00,1.77305,1.77325,1.7729,1.773,35200000.0
2009-07-06 01:12:00,1.77285,1.77315,1.7727,1.77285,46400000.0
2009-07-06 01:13:00,1.77285,1.7734,1.7727,1.77335,92400000.0
2009-07-06 01:14:00,1.77335,1.7735,1.77335,1.77335,52200000.0
2009-07-06 01:15:00,1.7734,1.77375,1.7734,1.77365,43200000.0
2009-07-06 01:16:00,1.7736,1.774,1.7732,1.774,58000000.0
2009-07-06 01:17:00,1.774,1.774,1.77365,1.77375,67200000.0
2009-07-06 01:18:00,1.77365,1.77385,1.77345,1.77365,108200000.0
2009-07-06 01:19:00,1.774,1.774,1.7734,1.7736,138800000.0
2009-07-06 01:20:00,1.7737,1.77375,1.77315,1.77325,121200000.0
2009-07-06 01:21:00,1.77325,1.7734,1.77255,1.773,148200000.0
2009-07-06 01:22:00,1.773,1.77305,1.77285,1.77285,74200000.0
2009-07-06 01:23:00,1.77285,1.77295,1.77285,1.77285,52000000.0
2009-07-06 01:24:00,1.77275,1.7728,1.7726,1.7727,62800000.0
2009-07-06 01:25:00,1.77275,1.77285,1.7726,1.7728,50400000.0
2009-07-06 01:26:00,1.7728,1.7732,1.77275,1.773,130500000.0
2009-07-06 01:27:00,1.773,1.77335,1.773,1.77325,48000000.0
2009-07-06 01:28:00,1.7732,1.7734,1.7731,1.77325,26300000.0
2009-07-06 01:29:00,1.7732,1.7732,1.773,1.773,18100000.0
2009-07-06 01:30:00,1.773,1.77305,1.773,1.77305,4000000.0
2009-07-06 01:31:00,1.773,1.773,1.773,1.773,2300000.0
2009-07-06 01:32:00,1.773,1.77355,1.773,1.77335,35400000.0
2009-07-06 01:33:00,1.7734,1.7735,1.7734,1.77345,21200000.0
2009-07-06 01:34:00,1.77345,1.7738,1.77325,1.7734,103600000.0
2009-07-06 01:35:00,1.7733,1.7735,1.7732,1.7734,93600000.0
2009-07-06 01:36:00,1.7735,1.7737,1.77335,1.7735,110400000.0
2009-07-06 01:37:00,1.77345,1.7735,1.77305,1.77305,44000000.0
2009-07-06 01:38:00,1.77325,1.7736,1.77325,1.7733,17200000.0
2009-07-06 01:39:00,1.77325,1.7735,1.77315,1.77315,16000000.0
2009-07-06 01:40:00,1.7732,1.7732,1.773,1.77315,19300000.0
2009-07-06 01:41:00,1.7732,1.7732,1.773,1.7732,21100000.0
2009-07-06 01:42:00,1.77315,1.77325,1.77315,1.7732,9600000.0
2009-07-06 01:43:00,1.7732,1.77325,1.7732,1.7732,6400000.0
2009-07-06 01:44:00,1.7732,1.7732,1.7731,1.7731,29600000.0
2009-07-06 01:45:00,1.7731,1.7732,1.773,1.773,62900000.0
2009-07-06 01:46:00,1.773,1.7732,1.773,1.773,17800000.0
2009-07-06 01:47:00,1.773,1.77315,1.773,1.77315,5200000.0
2009-07-06 01:48:00,1.7731,1.7731,1.773,1.773,27200000.0
2009-07-06 01:49:00,1.773,1.7732,1.773,1.7731,30800000.0
2009-07-06 01:50:00,1.77305,1.77305,1.773,1.773,19700000.0
2009-07-06 01:51:00,1.773,1.77315,1.773,1.773,33700000.0
2009-07-06 01:52:00,1.773,1.773,1.773,1.773,10000000.0
2009-07-06 01:53:00,1.773,1.77305,1.773,1.773,6600000.0
2009-07-06 01:54:00,1.773,1.77325,1.773,1.77325,23500000.0
2009-07-06 01:55:00,1.7733,1.77335,1.773,1.77315,134900000.0
2009-07-06 01:56:00,1.77315,1.77345,1.773,1.7731,112200000.0
2009-07-06 01:57:00,1.7733,1.77345,1.773,1.77325,51600000.0
2009-07-06 01:58:00,1.7731,1.7733,1.77305,1.77325,72400000.0
2009-07-06 01:59:00,1.77325,1.7733,1.77305,1.77325,56000000.0
2009-07-06 02:00:00,1.7733,1.7733,1.773,1.773,71100000.0
2009-07-06 02:01:00,1.773,1.773,1.7723,1.773,7000000.0
2009-07-06 02:02:00,1.773,1.773,1.773,1.773,2000000.0
2009-07-06 02:03:00,1.773,1.773,1.7719,1.7721,203500000.0
2009-07-06 02:04:00,1.7721,1.77225,1.772,1.772,133200000.0
2009-07-06 02:05:00,1.772,1.77215,1.772,1.7721,98400000.0
2009-07-06 02:06:00,1.772,1.77205,1.77195,1.77205,32000000.0
2009-07-06 02:07:00,1.77205,1.7721,1.77185,1.7719,58800000.0
2009-07-06 02:08:00,1.7719,1.7721,1.77165,1.77185,156200000.0
2009-07-06 02:09:00,1.77185,1.77195,1.77145,1.7715,151200000.0
2009-07-06 02:10:00,1.77145,1.77165,1.77135,1.7716,228400000.0
2009-07-06 02:11:00,1.77155,1.7718,1.7715,1.7718,95200000.0
2009-07-06 02:12:00,1.7718,1.77185,1.7718,1.7718,22400000.0
2009-07-06 02:13:00,1.77185,1.77185,1.7718,1.7718,17600000.0
2009-07-06 02:14:00,1.77175,1.77195,1.77175,1.77195,58400000.0
2009-07-06 02:15:00,1.7719,1.7721,1.77185,1.7721,47200000.0
2009-07-06 02:16:00,1.7721,1.7721,1.7721,1.7721,9200000.0
2009-07-06 02:17:00,1.772,1.77215,1.77195,1.77195,54000000.0
2009-07-06 02:18:00,1.77195,1.77205,1.7718,1.77185,66400000.0
2009-07-06 02:19:00,1.7718,1.7722,1.7718,1.77205,20800000.0
2009-07-06 02:20:00,1.7722,1.7722,1.772,1.772,33200000.0
2009-07-06 02:21:00,1.77205,1.7723,1.77205,1.77215,64800000.0
2009-07-06 02:22:00,1.77215,1.77225,1.77205,1.77215,149200000.0
2009-07-06 02:23:00,1.7721,1.7721,1.77195,1.77195,26800000.0
2009-07-06 02:24:00,1.77195,1.77245,1.77195,1.7722,120000000.0
2009-07-06 02:25:00,1.7722,1.77245,1.7722,1.77235,140000000.0
2009-07-06 02:26:00,1.7723,1.77235,1.7723,1.77235,24000000.0
2009-07-06 02:27:00,1.77245,1.77315,1.7723,1.77315,78600000.0
2009-07-06 02:28:00,1.77295,1.77295,1.77185,1.77245,212600000.0
2009-07-06 02:29:00,1.77245,1.77245,1.77175,1.7722,264000000.0
2009-07-06 02:30:00,1.77215,1.77215,1.7715,1.7717,136600000.0
2009-07-06 02:31:00,1.77165,1.7721,1.77115,1.77125,228800000.0
2009-07-06 02:32:00,1.7713,1.77185,1.7712,1.7715,229600000.0
2009-07-06 02:33:00,1.7716,1.7717,1.77085,1.77105,216200000.0
2009-07-06 02:34:00,1.77105,1.77145,1.77085,1.7711,172800000.0
2009-07-06 02:35:00,1.7711,1.7712,1.771,1.7711,48000000.0
2009-07-06 02:36:00,1.7712,1.7713,1.7708,1.7712,143200000.0
2009-07-06 02:37:00,1.7711,1.7713,1.7708,1.7711,112800000.0
2009-07-06 02:38:00,1.7712,1.7712,1.7711,1.77115,19600000.0
2009-07-06 02:39:00,1.77115,1.7712,1.77095,1.7711,94800000.0
2009-07-06 02:40:00,1.77115,1.7713,1.77065,1.771,168000000.0
2009-07-06 02:41:00,1.7711,1.7711,1.77095,1.771,58000000.0
2009-07-06 02:42:00,1.77115,1.7713,1.77115,1.7712,19200000.0
2009-07-06 02:43:00,1.77125,1.77125,1.7712,1.77125,4800000.0
2009-07-06 02:44:00,1.7711,1.77115,1.7709,1.77095,43200000.0
2009-07-06 02:45:00,1.771,1.7714,1.7709,1.77125,121200000.0
2009-07-06 02:46:00,1.7713,1.77175,1.7713,1.77175,72000000.0
2009-07-06 02:47:00,1.77165,1.77175,1.7715,1.7715,41600000.0
2009-07-06 02:48:00,1.7715,1.7716,1.7715,1.77155,22000000.0
2009-07-06 02:49:00,1.77155,1.77165,1.77155,1.77165,24800000.0
2009-07-06 02:50:00,1.77165,1.77175,1.77165,1.77165,85600000.0
2009-07-06 02:51:00,1.77165,1.77175,1.77145,1.7716,35600000.0
2009-07-06 02:52:00,1.77165,1.7719,1.77155,1.77165,40800000.0
2009-07-06 02:53:00,1.77165,1.7718,1.7714,1.7716,42000000.0
2009-07-06 02:54:00,1.7716,1.7719,1.7716,1.7719,57200000.0
2009-07-06 02:55:00,1.77175,1.7722,1.7713,1.7719,186000000.0
2009-07-06 02:56:00,1.7718,1.7718,1.77105,1.7715,148200000.0
2009-07-06 02:57:00,1.7715,1.77195,1.77145,1.77185,100000000.0
2009-07-06 02:58:00,1.77185,1.77205,1.7716,1.77205,73000000.0
2009-07-06 02:59:00,1.772,1.77215,1.772,1.7721,46000000.0
2009-07-06 03:00:00,1.77205,1.7721,1.77185,1.7719,22400000.0
2009-07-06 03:01:00,1.7719,1.772,1.77185,1.77185,18800000.0
2009-07-06 03:02:00,1.77185,1.7719,1.77155,1.7716,58400000.0
2009-07-06 03:03:00,1.77175,1.7718,1.7716,1.7716,19200000.0
2009-07-06 03:04:00,1.7717,1.7717,1.7716,1.7716,9600000.0
2009-07-06 03:05:00,1.77175,1.77195,1.77145,1.77145,38800000.0
2009-07-06 03:06:00,1.77155,1.7716,1.77155,1.77155,4800000.0
2009-07-06 03:07:00,1.77145,1.7716,1.7714,1.77155,17800000.0
2009-07-06 03:08:00,1.7716,1.7716,1.771,1.77125,46400000.0
2009-07-06 03:09:00,1.7712,1.7713,1.7709,1.7712,116800000.0
2009-07-06 03:10:00,1.77115,1.77135,1.771,1.77125,75800000.0
2009-07-06 03:11:00,1.7713,1.77145,1.7711,1.77145,92800000.0
2009-07-06 03:12:00,1.7714,1.7718,1.7714,1.7716,173200000.0
2009-07-06 03:13:00,1.7716,1.7718,1.77135,1.77175,81600000.0
2009-07-06 03:14:00,1.77175,1.77215,1.77175,1.77195,168400000.0
2009-07-06 03:15:00,1.77205,1.7723,1.77185,1.7722,135200000.0
2009-07-06 03:16:00,1.7722,1.77225,1.772,1.7722,67200000.0
2009-07-06 03:17:00,1.7722,1.7722,1.772,1.7721,55600000.0
2009-07-06 03:18:00,1.7721,1.7721,1.77195,1.7721,25200000.0
2009-07-06 03:19:00,1.7721,1.7721,1.7717,1.7718,103600000.0
2009-07-06 03:20:00,1.77165,1.77165,1.7714,1.77145,126800000.0
2009-07-06 03:21:00,1.7714,1.77175,1.77135,1.7715,183400000.0
2009-07-06 03:22:00,1.7715,1.7715,1.77135,1.7714,69800000.0
2009-07-06 03:23:00,1.7714,1.7715,1.77135,1.7715,57600000.0
2009-07-06 03:24:00,1.7715,1.7715,1.7712,1.7715,61200000.0
2009-07-06 03:25:00,1.7714,1.7714,1.7711,1.77115,73800000.0
2009-07-06 03:26:00,1.7711,1.7712,1.7711,1.7712,56800000.0
2009-07-06 03:27:00,1.7712,1.7712,1.7711,1.77115,34000000.0
2009-07-06 03:28:00,1.77115,1.7712,1.77115,1.7712,8400000.0
2009-07-06 03:29:00,1.7712,1.77135,1.7712,1.7713,46400000.0
2009-07-06 03:30:00,1.77125,1.7713,1.77105,1.7712,68400000.0
2009-07-06 03:31:00,1.7712,1.7718,1.77105,1.77155,126000000.0
2009-07-06 03:32:00,1.77155,1.77175,1.7712,1.7712,78400000.0
2009-07-06 03:33:00,1.77125,1.77125,1.77075,1.7709,110600000.0
2009-07-06 03:34:00,1.7709,1.7714,1.7702,1.7705,263400000.0
2009-07-06 03:35:00,1.7706,1.7707,1.77015,1.7704,103600000.0
2009-07-06 03:36:00,1.7704,1.7704,1.7701,1.7701,158000000.0
2009-07-06 03:37:00,1.7701,1.77045,1.77,1.77035,120800000.0
2009-07-06 03:38:00,1.7703,1.77055,1.7702,1.77045,45200000.0
2009-07-06 03:39:00,1.77045,1.77065,1.77045,1.7706,36800000.0
2009-07-06 03:40:00,1.77055,1.77055,1.7702,1.7703,34400000.0
2009-07-06 03:41:00,1.7702,1.77075,1.77,1.77005,257200000.0
2009-07-06 03:42:00,1.7701,1.77025,1.7701,1.77015,40800000.0
2009-07-06 03:43:00,1.77015,1.77025,1.77,1.77005,87600000.0
2009-07-06 03:44:00,1.7701,1.7703,1.76995,1.77005,125600000.0
2009-07-06 03:45:00,1.77015,1.7702,1.7698,1.76985,102000000.0
2009-07-06 03:46:00,1.7699,1.77,1.7695,1.7697,106400000.0
2009-07-06 03:47:00,1.7697,1.76985,1.76925,1.76955,117400000.0
2009-07-06 03:48:00,1.7696,1.7697,1.7694,1.76955,104200000.0
2009-07-06 03:49:00,1.76975,1.76975,1.76945,1.76965,92000000.0
2009-07-06 03:50:00,1.7696,1.7696,1.7693,1.7693,96800000.0
2009-07-06 03:51:00,1.7693,1.7695,1.76925,1.76935,80400000.0
2009-07-06 03:52:00,1.76935,1.77015,1.7693,1.76965,207600000.0
2009-07-06 03:53:00,1.76975,1.77005,1.76935,1.7695,159200000.0
2009-07-06 03:54:00,1.76955,1.7697,1.7691,1.7694,111800000.0
2009-07-06 03:55:00,1.76955,1.7697,1.76905,1.76955,232200000.0
2009-07-06 03:56:00,1.7696,1.7696,1.7689,1.76925,221400000.0
2009-07-06 03:57:00,1.7694,1.76975,1.7693,1.76955,329600000.0
2009-07-06 03:58:00,1.76965,1.76965,1.769,1.7691,234800000.0
2009-07-06 03:59:00,1.76915,1.76955,1.76895,1.7693,235000000.0
2009-07-06 04:00:00,1.76915,1.76955,1.769,1.76905,132400000.0
2009-07-06 04:01:00,1.7691,1.76915,1.7689,1.7689,150400000.0
2009-07-06 04:02:00,1.7689,1.76935,1.7689,1.76915,197000000.0
2009-07-06 04:03:00,1.76915,1.76925,1.769,1.76925,107200000.0
2009-07-06 04:04:00,1.76925,1.7695,1.76925,1.76925,124000000.0
2009-07-06 04:05:00,1.76925,1.76945,1.76925,1.76935,144800000.0
2009-07-06 04:06:00,1.76935,1.7696,1.76935,1.7695,145200000.0
2009-07-06 04:07:00,1.76945,1.76955,1.7691,1.76925,177000000.0
2009-07-06 04:08:00,1.76925,1.76925,1.7692,1.7692,24200000.0
2009-07-06 04:09:00,1.76925,1.7694,1.76915,1.7693,100200000.0
2009-07-06 04:10:00,1.7693,1.7693,1.769,1.76925,117000000.0
2009-07-06 04:11:00,1.7692,1.7695,1.7692,1.7694,61800000.0
2009-07-06 04:12:00,1.769,1.7692,1.76885,1.76895,93400000.0
2009-07-06 04:13:00,1.76905,1.76915,1.76895,1.76905,97200000.0
2009-07-06 04:14:00,1.76915,1.76915,1.76905,1.7691,67800000.0
2009-07-06 04:15:00,1.7691,1.76915,1.76865,1.76865,119800000.0
2009-07-06 04:16:00,1.7687,1.7687,1.76815,1.76855,137600000.0
2009-07-06 04:17:00,1.76855,1.7686,1.7684,1.7686,89400000.0
2009-07-06 04:18:00,1.7686,1.7686,1.76845,1.7685,19600000.0
2009-07-06 04:19:00,1.76845,1.76865,1.76815,1.76815,146200000.0
2009-07-06 04:20:00,1.76815,1.7683,1.7679,1.76805,212000000.0
2009-07-06 04:21:00,1.7681,1.76835,1.7681,1.76835,32000000.0
2009-07-06 04:22:00,1.76845,1.7686,1.7684,1.76855,114000000.0
2009-07-06 04:23:00,1.7686,1.76865,1.7681,1.7681,255200000.0
2009-07-06 04:24:00,1.76825,1.7683,1.76815,1.76825,96800000.0
2009-07-06 04:25:00,1.76825,1.76825,1.76795,1.76795,108000000.0
2009-07-06 04:26:00,1.76795,1.76795,1.76775,1.76795,106200000.0
2009-07-06 04:27:00,1.76795,1.7681,1.7679,1.7681,55000000.0
2009-07-06 04:28:00,1.7681,1.76855,1.7681,1.76845,144400000.0
2009-07-06 04:29:00,1.76845,1.7686,1.768,1.76805,110800000.0
2009-07-06 04:30:00,1.76785,1.7685,1.76785,1.76835,256600000.0
2009-07-06 04:31:00,1.76845,1.76865,1.76825,1.76835,110800000.0
2009-07-06 04:32:00,1.7683,1.76835,1.76805,1.76805,110800000.0
2009-07-06 04:33:00,1.7682,1.76835,1.76795,1.76815,118800000.0
2009-07-06 04:34:00,1.7681,1.76835,1.7681,1.76835,54800000.0
2009-07-06 04:35:00,1.76835,1.76885,1.76825,1.76875,149200000.0
2009-07-06 04:36:00,1.76885,1.76905,1.7686,1.7686,227600000.0
2009-07-06 04:37:00,1.7686,1.7689,1.76825,1.7687,209600000.0
2009-07-06 04:38:00,1.76875,1.76895,1.7685,1.7688,199600000.0
2009-07-06 04:39:00,1.7687,1.7688,1.76815,1.76855,209200000.0
2009-07-06 04:40:00,1.76845,1.76865,1.7683,1.7686,81200000.0
2009-07-06 04:41:00,1.76865,1.76935,1.7686,1.7693,74400000.0
2009-07-06 04:42:00,1.7693,1.7694,1.7687,1.76885,97600000.0
2009-07-06 04:43:00,1.76885,1.76885,1.76845,1.76855,124800000.0
2009-07-06 04:44:00,1.76855,1.76925,1.76855,1.7689,158400000.0
2009-07-06 04:45:00,1.7687,1.7687,1.7687,1.7687,23200000.0
2009-07-06 04:46:00,1.7687,1.76905,1.7686,1.7687,135800000.0
2009-07-06 04:47:00,1.7687,1.76895,1.7686,1.7689,169800000.0
2009-07-06 04:48:00,1.7689,1.7689,1.7687,1.76875,42000000.0
2009-07-06 04:49:00,1.76895,1.76905,1.7687,1.769,114000000.0
2009-07-06 04:50:00,1.769,1.7691,1.7689,1.7691,155200000.0
2009-07-06 04:51:00,1.7691,1.76915,1.7691,1.7691,53600000.0
2009-07-06 04:52:00,1.7691,1.7691,1.7691,1.7691,19600000.0
2009-07-06 04:53:00,1.76915,1.76945,1.7688,1.7692,95200000.0
2009-07-06 04:54:00,1.76925,1.76955,1.76925,1.7693,73200000.0
2009-07-06 04:55:00,1.7693,1.7693,1.7692,1.76925,44000000.0
2009-07-06 04:56:00,1.76925,1.7695,1.769,1.769,90400000.0
2009-07-06 04:57:00,1.76905,1.76915,1.7689,1.76915,124400000.0
2009-07-06 04:58:00,1.76915,1.7692,1.7691,1.76915,53800000.0
2009-07-06 04:59:00,1.76915,1.7696,1.76905,1.76945,238000000.0
2009-07-06 05:00:00,1.7695,1.7696,1.76935,1.76945,95600000.0
2009-07-06 05:01:00,1.7695,1.7697,1.7691,1.76935,165000000.0
2009-07-06 05:02:00,1.7694,1.7695,1.76935,1.76935,53400000.0
2009-07-06 05:03:00,1.76945,1.76955,1.76935,1.7694,68200000.0
2009-07-06 05:04:00,1.7695,1.7699,1.7694,1.76945,64400000.0
2009-07-06 05:05:00,1.7694,1.7695,1.76935,1.76935,20000000.0
2009-07-06 05:06:00,1.7694,1.7696,1.76935,1.76945,34400000.0
2009-07-06 05:07:00,1.76945,1.76945,1.7693,1.7693,40800000.0
2009-07-06 05:08:00,1.76935,1.7694,1.76935,1.7694,33600000.0
2009-07-06 05:09:00,1.7694,1.7694,1.76915,1.7694,47600000.0
2009-07-06 05:10:00,1.7695,1.76955,1.7693,1.7693,13200000.0
2009-07-06 05:11:00,1.7693,1.7694,1.769,1.769,118800000.0
2009-07-06 05:12:00,1.76905,1.7691,1.769,1.7691,51600000.0
2009-07-06 05:13:00,1.76915,1.7693,1.7688,1.76915,121600000.0
2009-07-06 05:14:00,1.76915,1.7692,1.76895,1.76915,76400000.0
2009-07-06 05:15:00,1.76915,1.76925,1.7688,1.76915,103200000.0
2009-07-06 05:16:00,1.7692,1.7692,1.76895,1.76915,60400000.0
2009-07-06 05:17:00,1.76905,1.7692,1.76905,1.7691,41200000.0
2009-07-06 05:18:00,1.76915,1.76915,1.7691,1.7691,12800000.0
2009-07-06 05:19:00,1.769,1.76905,1.76895,1.76895,20400000.0
2009-07-06 05:20:00,1.7688,1.769,1.76875,1.76885,48400000.0
2009-07-06 05:21:00,1.7689,1.769,1.7689,1.76895,11200000.0
2009-07-06 05:22:00,1.76905,1.76905,1.76895,1.76905,64200000.0
2009-07-06 05:23:00,1.7691,1.7691,1.7689,1.769,61200000.0
2009-07-06 05:24:00,1.76905,1.76935,1.76885,1.7689,68800000.0
2009-07-06 05:25:00,1.7689,1.76915,1.76885,1.76905,61200000.0
2009-07-06 05:26:00,1.76895,1.7692,1.7687,1.76885,158800000.0
2009-07-06 05:27:00,1.76895,1.76915,1.7689,1.769,71800000.0
2009-07-06 05:28:00,1.76905,1.76905,1.76895,1.76895,74000000.0
2009-07-06 05:29:00,1.76895,1.7695,1.76895,1.7695,92400000.0
2009-07-06 05:30:00,1.76935,1.7695,1.76925,1.7694,42800000.0
2009-07-06 05:31:00,1.76945,1.76975,1.7694,1.76965,48200000.0
2009-07-06 05:32:00,1.76965,1.7698,1.76935,1.76935,147200000.0
2009-07-06 05:33:00,1.76935,1.76935,1.76935,1.76935,11200000.0
2009-07-06 05:34:00,1.76935,1.7695,1.7691,1.76925,52200000.0
2009-07-06 05:35:00,1.76915,1.7693,1.7691,1.7691,101000000.0
2009-07-06 05:36:00,1.76925,1.76945,1.7692,1.7693,47200000.0
2009-07-06 05:37:00,1.7693,1.7694,1.7693,1.7694,104000000.0
2009-07-06 05:38:00,1.7694,1.76955,1.76935,1.76945,78400000.0
2009-07-06 05:39:00,1.76935,1.76945,1.76935,1.76935,21200000.0
2009-07-06 05:40:00,1.76935,1.76945,1.76935,1.76945,26800000.0
2009-07-06 05:41:00,1.7694,1.7695,1.7694,1.7695,16400000.0
2009-07-06 05:42:00,1.76945,1.7697,1.76945,1.7697,44400000.0
2009-07-06 05:43:00,1.76937,1.76944,1.76897,1.76937,147000000.0
2009-07-06 05:44:00,1.7698,1.7698,1.76945,1.76945,20800000.0
2009-07-06 05:45:00,1.76935,1.7695,1.76905,1.7695,90200000.0
2009-07-06 05:46:00,1.7695,1.76965,1.76935,1.76955,86800000.0
2009-07-06 05:47:00,1.76955,1.76985,1.7694,1.76945,94000000.0
2009-07-06 05:48:00,1.76945,1.76965,1.7694,1.76955,52400000.0
2009-07-06 05:49:00,1.76945,1.7697,1.76945,1.7696,50600000.0
2009-07-06 05:50:00,1.7696,1.7696,1.76945,1.76945,89400000.0
2009-07-06 05:51:00,1.7694,1.7696,1.7694,1.7696,28800000.0
2009-07-06 05:52:00,1.76965,1.77,1.7696,1.7697,46400000.0
2009-07-06 05:53:00,1.76975,1.76995,1.76975,1.76975,57200000.0
2009-07-06 05:54:00,1.76975,1.7698,1.76975,1.76975,12000000.0
2009-07-06 05:55:00,1.76975,1.76975,1.7696,1.76965,16000000.0
2009-07-06 05:56:00,1.76965,1.76975,1.7696,1.7697,42000000.0
2009-07-06 05:57:00,1.7697,1.7697,1.76945,1.7695,82800000.0
2009-07-06 05:58:00,1.76965,1.7699,1.7695,1.7697,83600000.0
2009-07-06 05:59:00,1.7697,1.76995,1.7697,1.76985,23600000.0
2009-07-06 06:00:00,1.76985,1.76995,1.76975,1.76985,63600000.0
2009-07-06 06:01:00,1.7699,1.76995,1.76985,1.76985,34000000.0
2009-07-06 06:02:00,1.76956,1.76974,1.76939,1.76949,166200000.0
2009-07-06 06:03:00,1.76995,1.77005,1.7697,1.77005,72800000.0
2009-07-06 06:04:00,1.7702,1.77045,1.7702,1.77035,43400000.0
2009-07-06 06:05:00,1.77045,1.77065,1.77015,1.77055,180600000.0
2009-07-06 06:06:00,1.77055,1.77075,1.7704,1.7705,59600000.0
2009-07-06 06:07:00,1.7705,1.771,1.7703,1.77075,138800000.0
2009-07-06 06:08:00,1.77075,1.771,1.77075,1.7709,77200000.0
2009-07-06 06:09:00,1.7709,1.771,1.77085,1.77085,44800000.0
2009-07-06 06:10:00,1.7708,1.771,1.7708,1.7708,113200000.0
2009-07-06 06:11:00,1.77075,1.7708,1.77065,1.77065,40000000.0
2009-07-06 06:12:00,1.7706,1.77065,1.77035,1.77045,86800000.0
2009-07-06 06:13:00,1.7704,1.7705,1.7704,1.7705,47600000.0
2009-07-06 06:14:00,1.77045,1.7705,1.77045,1.77045,58800000.0
2009-07-06 06:15:00,1.77045,1.77135,1.7704,1.7711,122000000.0
2009-07-06 06:16:00,1.7712,1.77135,1.7705,1.77075,227200000.0
2009-07-06 06:17:00,1.7707,1.771,1.7705,1.771,80000000.0
2009-07-06 06:18:00,1.7706,1.77075,1.7706,1.7706,144600000.0
2009-07-06 06:19:00,1.7706,1.7713,1.7706,1.7708,177200000.0
2009-07-06 06:20:00,1.7709,1.77145,1.7703,1.7707,147800000.0
2009-07-06 06:21:00,1.7707,1.771,1.7704,1.77095,132400000.0
2009-07-06 06:22:00,1.771,1.7711,1.7706,1.7707,97200000.0
2009-07-06 06:23:00,1.7707,1.7713,1.7706,1.77115,147200000.0
2009-07-06 06:24:00,1.77095,1.7713,1.77095,1.7711,128400000.0
2009-07-06 06:25:00,1.77105,1.7714,1.77095,1.77135,258200000.0
2009-07-06 06:26:00,1.7714,1.7714,1.77125,1.77125,104400000.0
2009-07-06 06:27:00,1.77125,1.7714,1.7711,1.7714,81200000.0
2009-07-06 06:28:00,1.77145,1.77145,1.77135,1.7714,9400000.0
2009-07-06 06:29:00,1.7714,1.77155,1.7709,1.7712,175800000.0
2009-07-06 06:30:00,1.77115,1.77125,1.77115,1.77115,21200000.0
2009-07-06 06:31:00,1.77105,1.77105,1.771,1.771,6400000.0
2009-07-06 06:32:00,1.77095,1.77155,1.7709,1.77105,88800000.0
2009-07-06 06:33:00,1.7713,1.7713,1.7709,1.77125,43000000.0
2009-07-06 06:34:00,1.77105,1.77125,1.771,1.77105,80400000.0
2009-07-06 06:35:00,1.77125,1.77155,1.7712,1.7712,68400000.0
2009-07-06 06:36:00,1.77125,1.7713,1.7712,1.77125,9600000.0
2009-07-06 06:37:00,1.7713,1.77135,1.77105,1.77105,108400000.0
2009-07-06 06:38:00,1.7711,1.7713,1.77095,1.771,161600000.0
2009-07-06 06:39:00,1.771,1.77125,1.77085,1.771,146000000.0
2009-07-06 06:40:00,1.7709,1.7711,1.7709,1.77095,82000000.0
2009-07-06 06:41:00,1.77085,1.77115,1.77085,1.77115,32200000.0
2009-07-06 06:42:00,1.7712,1.7712,1.77085,1.77115,52000000.0
2009-07-06 06:43:00,1.77105,1.77115,1.771,1.77105,38800000.0
2009-07-06 06:44:00,1.77115,1.77115,1.77065,1.77075,80600000.0
2009-07-06 06:45:00,1.77075,1.7709,1.7707,1.7707,47600000.0
2009-07-06 06:46:00,1.77065,1.7708,1.77065,1.77075,50000000.0
2009-07-06 06:47:00,1.77055,1.7706,1.7704,1.7706,47200000.0
2009-07-06 06:48:00,1.7706,1.77075,1.77055,1.77075,14000000.0
2009-07-06 06:49:00,1.77065,1.7708,1.7705,1.77055,47600000.0
2009-07-06 06:50:00,1.7705,1.7706,1.7704,1.7706,68400000.0
2009-07-06 06:51:00,1.7706,1.7706,1.77035,1.77035,38000000.0
2009-07-06 06:52:00,1.7704,1.7704,1.7702,1.7703,92800000.0
2009-07-06 06:53:00,1.7703,1.7703,1.77015,1.7703,73600000.0
2009-07-06 06:54:00,1.7703,1.7703,1.7703,1.7703,3200000.0
2009-07-06 06:55:00,1.7703,1.7704,1.77025,1.77035,32800000.0
2009-07-06 06:56:00,1.7703,1.77055,1.7703,1.77045,82400000.0
2009-07-06 06:57:00,1.7704,1.77065,1.7704,1.7705,86400000.0
2009-07-06 06:58:00,1.77055,1.77085,1.7704,1.77045,104400000.0
2009-07-06 06:59:00,1.77045,1.7705,1.77035,1.7704,44400000.0
2009-07-06 07:00:00,1.77035,1.7706,1.77035,1.77055,72000000.0
2009-07-06 07:01:00,1.77045,1.77045,1.7702,1.7702,25600000.0
2009-07-06 07:02:00,1.76985,1.77,1.76985,1.76995,17600000.0
2009-07-06 07:03:00,1.76995,1.77025,1.76995,1.77025,46400000.0
2009-07-06 07:04:00,1.77025,1.77025,1.77,1.77,42000000.0
2009-07-06 07:05:00,1.77025,1.7703,1.77025,1.7703,14000000.0
2009-07-06 07:06:00,1.7703,1.7703,1.77025,1.77025,15600000.0
2009-07-06 07:07:00,1.77045,1.7705,1.7702,1.7705,52000000.0
2009-07-06 07:08:00,1.77055,1.77055,1.7704,1.77055,32400000.0
2009-07-06 07:09:00,1.77065,1.77065,1.7706,1.7706,14800000.0
2009-07-06 07:10:00,1.7706,1.7706,1.7704,1.7704,115400000.0
2009-07-06 07:11:00,1.7703,1.77055,1.77015,1.7704,46600000.0
2009-07-06 07:12:00,1.77045,1.771,1.77045,1.7708,122400000.0
2009-07-06 07:13:00,1.77095,1.7716,1.7706,1.7714,236000000.0
2009-07-06 07:14:00,1.7714,1.77165,1.7712,1.7715,168200000.0
2009-07-06 07:15:00,1.7715,1.77185,1.7715,1.7718,70800000.0
2009-07-06 07:16:00,1.77185,1.77185,1.77145,1.7715,97200000.0
2009-07-06 07:17:00,1.77145,1.7715,1.7713,1.7713,24400000.0
2009-07-06 07:18:00,1.7712,1.77135,1.77055,1.7711,274000000.0
2009-07-06 07:19:00,1.77105,1.7716,1.77105,1.7716,173800000.0
2009-07-06 07:20:00,1.7716,1.77195,1.77135,1.7717,228000000.0
2009-07-06 07:21:00,1.7717,1.7718,1.77145,1.7716,77200000.0
2009-07-06 07:22:00,1.77165,1.7718,1.77115,1.77175,117400000.0
2009-07-06 07:23:00,1.77185,1.77185,1.77145,1.77155,193200000.0
2009-07-06 07:24:00,1.7716,1.77175,1.77125,1.7715,160400000.0
2009-07-06 07:25:00,1.7715,1.77165,1.7714,1.77145,111600000.0
2009-07-06 07:26:00,1.77145,1.7715,1.77145,1.77145,24800000.0
2009-07-06 07:27:00,1.77145,1.77155,1.77145,1.77155,47600000.0
2009-07-06 07:28:00,1.7714,1.77145,1.77135,1.7714,76400000.0
2009-07-06 07:29:00,1.77145,1.77145,1.7713,1.7713,68000000.0
2009-07-06 07:30:00,1.77135,1.7716,1.7712,1.7716,94000000.0
2009-07-06 07:31:00,1.77155,1.7727,1.7714,1.7725,150000000.0
2009-07-06 07:32:00,1.7725,1.77275,1.77215,1.77235,359000000.0
2009-07-06 07:33:00,1.77245,1.7727,1.77235,1.7724,118000000.0
2009-07-06 07:34:00,1.7724,1.7726,1.77235,1.7724,106400000.0
2009-07-06 07:35:00,1.7724,1.77245,1.77215,1.77215,126800000.0
2009-07-06 07:36:00,1.77215,1.7722,1.7715,1.77215,226000000.0
2009-07-06 07:37:00,1.77215,1.7722,1.77155,1.77175,212800000.0
2009-07-06 07:38:00,1.7718,1.7718,1.77145,1.7715,91800000.0
2009-07-06 07:39:00,1.77165,1.77185,1.7715,1.7718,85800000.0
2009-07-06 07:40:00,1.7718,1.7721,1.7716,1.7716,133200000.0
2009-07-06 07:41:00,1.7716,1.7716,1.7714,1.7715,67200000.0
2009-07-06 07:42:00,1.7715,1.7717,1.77115,1.7713,203200000.0
2009-07-06 07:43:00,1.7714,1.77165,1.77125,1.7714,220400000.0
2009-07-06 07:44:00,1.7714,1.7715,1.7709,1.7709,93200000.0
2009-07-06 07:45:00,1.77105,1.7713,1.77105,1.7712,176000000.0
2009-07-06 07:46:00,1.7712,1.7712,1.77105,1.7711,67200000.0
2009-07-06 07:47:00,1.77105,1.7714,1.7709,1.7712,139800000.0
2009-07-06 07:48:00,1.77115,1.77145,1.77095,1.771,183600000.0
2009-07-06 07:49:00,1.77105,1.77115,1.77055,1.7711,194000000.0
2009-07-06 07:50:00,1.77105,1.7713,1.77085,1.7713,93200000.0
2009-07-06 07:51:00,1.77125,1.77135,1.77105,1.7711,123600000.0
2009-07-06 07:52:00,1.7712,1.77135,1.77095,1.77115,126600000.0
2009-07-06 07:53:00,1.7712,1.7712,1.77045,1.77095,133200000.0
2009-07-06 07:54:00,1.77095,1.7711,1.7708,1.77085,46800000.0
2009-07-06 07:55:00,1.7708,1.77135,1.7708,1.77135,76800000.0
2009-07-06 07:56:00,1.7713,1.77155,1.77095,1.77115,120800000.0
2009-07-06 07:57:00,1.77115,1.7712,1.77065,1.77075,136400000.0
2009-07-06 07:58:00,1.7707,1.7708,1.77065,1.7707,53600000.0
2009-07-06 07:59:00,1.77085,1.77095,1.77065,1.7709,138400000.0
2009-07-06 08:00:00,1.7709,1.77115,1.7709,1.7711,127400000.0
2009-07-06 08:01:00,1.77115,1.7712,1.77095,1.7712,154800000.0
2009-07-06 08:02:00,1.7711,1.7711,1.7705,1.7708,106200000.0
2009-07-06 08:03:00,1.7708,1.7708,1.7705,1.7705,74800000.0
2009-07-06 08:04:00,1.77055,1.7706,1.7704,1.7706,110400000.0
2009-07-06 08:05:00,1.77055,1.7706,1.77045,1.7705,78400000.0
2009-07-06 08:06:00,1.7705,1.7707,1.77035,1.7704,134400000.0
2009-07-06 08:07:00,1.7703,1.7706,1.7703,1.7704,125600000.0
2009-07-06 08:08:00,1.7703,1.77045,1.77005,1.7702,94400000.0
2009-07-06 08:09:00,1.7702,1.7702,1.76975,1.77,239800000.0
2009-07-06 08:10:00,1.77,1.7701,1.7678,1.76805,265200000.0
2009-07-06 08:11:00,1.76805,1.7683,1.76745,1.76755,384600000.0
2009-07-06 08:12:00,1.7675,1.76775,1.7668,1.76715,369200000.0
2009-07-06 08:13:00,1.76715,1.7675,1.76695,1.7673,482200000.0
2009-07-06 08:14:00,1.76735,1.7675,1.76695,1.767,132400000.0
2009-07-06 08:15:00,1.76695,1.7674,1.76685,1.76735,264400000.0
2009-07-06 08:16:00,1.76745,1.76745,1.76685,1.7669,250000000.0
2009-07-06 08:17:00,1.76695,1.7674,1.7669,1.7674,270400000.0
2009-07-06 08:18:00,1.7674,1.7679,1.7674,1.7678,107600000.0
2009-07-06 08:19:00,1.7679,1.7685,1.76775,1.76805,109800000.0
2009-07-06 08:20:00,1.76805,1.7684,1.76795,1.7681,219600000.0
2009-07-06 08:21:00,1.7681,1.76855,1.7681,1.7685,170200000.0
2009-07-06 08:22:00,1.7686,1.7686,1.76815,1.76825,178200000.0
2009-07-06 08:23:00,1.76835,1.76835,1.7675,1.76795,315000000.0
2009-07-06 08:24:00,1.76805,1.7684,1.76775,1.76835,192600000.0
2009-07-06 08:25:00,1.7685,1.7685,1.76805,1.76815,163800000.0
2009-07-06 08:26:00,1.76815,1.76815,1.76765,1.7681,120800000.0
2009-07-06 08:27:00,1.76825,1.7683,1.7679,1.76795,183600000.0
2009-07-06 08:28:00,1.76795,1.76805,1.76765,1.76785,157000000.0
2009-07-06 08:29:00,1.76785,1.768,1.76765,1.76795,134800000.0
2009-07-06 08:30:00,1.76805,1.76815,1.76785,1.7679,114800000.0
2009-07-06 08:31:00,1.7679,1.7681,1.76785,1.76805,183400000.0
2009-07-06 08:32:00,1.768,1.76815,1.76745,1.76755,296800000.0
2009-07-06 08:33:00,1.76755,1.7676,1.7671,1.7672,231200000.0
2009-07-06 08:34:00,1.7673,1.7673,1.7668,1.76725,405200000.0
2009-07-06 08:35:00,1.76725,1.76755,1.767,1.76735,416400000.0
2009-07-06 08:36:00,1.7673,1.76755,1.7672,1.7675,576200000.0
2009-07-06 08:37:00,1.7675,1.76815,1.7675,1.7681,357600000.0
2009-07-06 08:38:00,1.7681,1.7681,1.76765,1.76765,293400000.0
2009-07-06 08:39:00,1.76765,1.7678,1.7674,1.7675,255400000.0
2009-07-06 08:40:00,1.7675,1.7675,1.7661,1.7663,386400000.0
2009-07-06 08:41:00,1.7663,1.76655,1.76615,1.76625,760800000.0
2009-07-06 08:42:00,1.76625,1.7665,1.766,1.76645,569200000.0
2009-07-06 08:43:00,1.7664,1.76705,1.76635,1.76685,485200000.0
2009-07-06 08:44:00,1.76685,1.7671,1.76675,1.76705,521600000.0
2009-07-06 08:45:00,1.76695,1.76775,1.76635,1.76735,608600000.0
2009-07-06 08:46:00,1.7672,1.76725,1.76665,1.767,472200000.0
2009-07-06 08:47:00,1.767,1.767,1.7665,1.76685,522000000.0
2009-07-06 08:48:00,1.7669,1.76695,1.7664,1.76665,587400000.0
2009-07-06 08:49:00,1.7667,1.76695,1.7664,1.76665,290800000.0
2009-07-06 08:50:00,1.76665,1.76695,1.76655,1.76695,363000000.0
2009-07-06 08:51:00,1.767,1.767,1.76605,1.76635,261600000.0
2009-07-06 08:52:00,1.76635,1.76635,1.76545,1.76585,421400000.0
2009-07-06 08:53:00,1.76585,1.7663,1.76545,1.76545,547800000.0
2009-07-06 08:54:00,1.7654,1.76585,1.7648,1.76545,541000000.0
2009-07-06 08:55:00,1.7655,1.7656,1.76505,1.76545,541800000.0
2009-07-06 08:56:00,1.7655,1.7655,1.7643,1.76495,776600000.0
2009-07-06 08:57:00,1.7649,1.76505,1.76215,1.76245,671400000.0
2009-07-06 08:58:00,1.7625,1.7629,1.7619,1.76195,418800000.0
2009-07-06 08:59:00,1.7619,1.7622,1.76125,1.7614,437200000.0
2009-07-06 09:00:00,1.76145,1.76215,1.76115,1.7621,465500000.0
2009-07-06 09:01:00,1.7622,1.76235,1.7614,1.76215,516000000.0
2009-07-06 09:02:00,1.76215,1.7625,1.76135,1.76145,349600000.0
2009-07-06 09:03:00,1.76145,1.76245,1.76145,1.762,348400000.0
2009-07-06 09:04:00,1.762,1.762,1.7608,1.7609,413400000.0
2009-07-06 09:05:00,1.76075,1.76085,1.7599,1.76045,519400000.0
2009-07-06 09:06:00,1.76045,1.761,1.76045,1.7609,413400000.0
2009-07-06 09:07:00,1.7609,1.7612,1.7608,1.7612,314400000.0
2009-07-06 09:08:00,1.7612,1.7621,1.7612,1.7616,287600000.0
2009-07-06 09:09:00,1.7616,1.7616,1.7607,1.76095,353200000.0
2009-07-06 09:10:00,1.7611,1.76115,1.7598,1.7601,450400000.0
2009-07-06 09:11:00,1.76005,1.76095,1.7598,1.76035,473400000.0
2009-07-06 09:12:00,1.7605,1.7613,1.7598,1.7601,437600000.0
2009-07-06 09:13:00,1.7601,1.7603,1.75965,1.76,316000000.0
2009-07-06 09:14:00,1.76,1.7614,1.75995,1.7614,341200000.0
2009-07-06 09:15:00,1.7614,1.7616,1.76055,1.76145,426200000.0
2009-07-06 09:16:00,1.76145,1.76145,1.76085,1.7611,450800000.0
2009-07-06 09:17:00,1.76105,1.76125,1.76045,1.76125,507200000.0
2009-07-06 09:18:00,1.76125,1.76155,1.76105,1.7612,313600000.0
2009-07-06 09:19:00,1.7612,1.76165,1.76105,1.76165,379200000.0
2009-07-06 09:20:00,1.76165,1.76205,1.761,1.7611,394700000.0
2009-07-06 09:21:00,1.7612,1.76175,1.7611,1.7615,477400000.0
2009-07-06 09:22:00,1.7613,1.76175,1.7611,1.7614,433000000.0
2009-07-06 09:23:00,1.7615,1.76165,1.76035,1.76055,364000000.0
2009-07-06 09:24:00,1.7606,1.7611,1.76055,1.7611,248800000.0
2009-07-06 09:25:00,1.761,1.76115,1.76045,1.7606,354400000.0
2009-07-06 09:26:00,1.76055,1.7611,1.76045,1.7609,352600000.0
2009-07-06 09:27:00,1.7609,1.7616,1.76065,1.7616,333200000.0
2009-07-06 09:28:00,1.76155,1.7616,1.7609,1.76095,407800000.0
2009-07-06 09:29:00,1.7609,1.76135,1.76055,1.76085,380000000.0
2009-07-06 09:30:00,1.76075,1.7611,1.7607,1.7611,196000000.0
2009-07-06 09:31:00,1.7611,1.76155,1.7609,1.7614,386200000.0
2009-07-06 09:32:00,1.7614,1.7622,1.76125,1.76195,576400000.0
2009-07-06 09:33:00,1.76215,1.76245,1.76195,1.76205,388200000.0
2009-07-06 09:34:00,1.762,1.76225,1.76185,1.76195,439000000.0
2009-07-06 09:35:00,1.76195,1.76215,1.76165,1.7618,313000000.0
2009-07-06 09:36:00,1.7618,1.76255,1.7615,1.7618,423600000.0
2009-07-06 09:37:00,1.7618,1.76185,1.7616,1.76175,322400000.0
2009-07-06 09:38:00,1.7617,1.76205,1.7617,1.76195,193600000.0
2009-07-06 09:39:00,1.76195,1.76195,1.76135,1.76135,332400000.0
2009-07-06 09:40:00,1.76145,1.7622,1.7613,1.7617,606400000.0
2009-07-06 09:41:00,1.76165,1.762,1.7613,1.762,582800000.0
2009-07-06 09:42:00,1.762,1.7622,1.76145,1.7617,805400000.0
2009-07-06 09:43:00,1.76165,1.7622,1.76155,1.76215,652000000.0
2009-07-06 09:44:00,1.76215,1.7623,1.7613,1.7613,581200000.0
2009-07-06 09:45:00,1.76125,1.7618,1.7612,1.7618,537800000.0
2009-07-06 09:46:00,1.7618,1.76235,1.7616,1.7618,567800000.0
2009-07-06 09:47:00,1.7616,1.76185,1.76115,1.7615,634600000.0
2009-07-06 09:48:00,1.7615,1.7619,1.7609,1.76125,711400000.0
2009-07-06 09:49:00,1.7613,1.76205,1.7613,1.76175,600200000.0
2009-07-06 09:50:00,1.76175,1.76185,1.76135,1.76155,543000000.0
2009-07-06 09:51:00,1.76155,1.76175,1.7611,1.7612,432200000.0
2009-07-06 09:52:00,1.7614,1.7614,1.7604,1.76065,381200000.0
2009-07-06 09:53:00,1.76065,1.7607,1.7591,1.75965,535200000.0
2009-07-06 09:54:00,1.75965,1.76045,1.7595,1.7603,309400000.0
2009-07-06 09:55:00,1.7601,1.76015,1.75965,1.75995,632600000.0
2009-07-06 09:56:00,1.75995,1.7602,1.7598,1.76005,337400000.0
2009-07-06 09:57:00,1.76,1.7602,1.7596,1.75975,436600001.0
2009-07-06 09:58:00,1.75975,1.75975,1.75915,1.75945,453600000.0
2009-07-06 09:59:00,1.7594,1.7594,1.7591,1.7592,281600000.0
2009-07-06 10:00:00,1.7593,1.7593,1.7589,1.7591,508000000.0
2009-07-06 10:01:00,1.7591,1.75925,1.7589,1.759,445200000.0
2009-07-06 10:02:00,1.75905,1.75925,1.7588,1.7591,274400000.0
2009-07-06 10:03:00,1.75915,1.75915,1.75885,1.759,285800000.0
2009-07-06 10:04:00,1.75895,1.75945,1.75895,1.759,359800000.0
2009-07-06 10:05:00,1.75895,1.759,1.75845,1.7588,532600000.0
2009-07-06 10:06:00,1.7588,1.759,1.7577,1.7581,815600000.0
2009-07-06 10:07:00,1.7581,1.7587,1.758,1.7583,456400000.0
2009-07-06 10:08:00,1.7583,1.7587,1.7572,1.7574,726800000.0
2009-07-06 10:09:00,1.7574,1.7574,1.75695,1.757,550600000.0
2009-07-06 10:10:00,1.757,1.75745,1.7569,1.7574,453400000.0
2009-07-06 10:11:00,1.75745,1.7583,1.75735,1.758,624800000.0
2009-07-06 10:12:00,1.75805,1.75805,1.75725,1.75755,288600000.0
2009-07-06 10:13:00,1.75755,1.75825,1.7575,1.75765,398400000.0
2009-07-06 10:14:00,1.75765,1.7579,1.75745,1.75775,248600000.0
2009-07-06 10:15:00,1.75775,1.75815,1.75735,1.7577,447400000.0
2009-07-06 10:16:00,1.75775,1.75885,1.75775,1.75885,431600000.0
2009-07-06 10:17:00,1.75885,1.75885,1.75745,1.7577,392800000.0
2009-07-06 10:18:00,1.7578,1.7579,1.75735,1.7575,647800000.0
2009-07-06 10:19:00,1.7576,1.75835,1.7576,1.75835,506000000.0
2009-07-06 10:20:00,1.7583,1.75875,1.7583,1.7584,376000000.0
2009-07-06 10:21:00,1.7584,1.75895,1.7584,1.75895,362600000.0
2009-07-06 10:22:00,1.75885,1.75895,1.75805,1.75825,408800000.0
2009-07-06 10:23:00,1.75825,1.75915,1.75825,1.7587,473600000.0
2009-07-06 10:24:00,1.7586,1.75875,1.7585,1.75865,472200000.0
2009-07-06 10:25:00,1.7587,1.75925,1.7586,1.75915,623000000.0
2009-07-06 10:26:00,1.75915,1.75985,1.75915,1.75955,380800000.0
2009-07-06 10:27:00,1.7596,1.7599,1.7594,1.7595,351600000.0
2009-07-06 10:28:00,1.7595,1.75965,1.75875,1.7589,447400000.0
2009-07-06 10:29:00,1.7589,1.7591,1.7582,1.75845,654200000.0
2009-07-06 10:30:00,1.75825,1.75945,1.75825,1.75945,388200000.0
2009-07-06 10:31:00,1.75945,1.7601,1.7592,1.75945,388400000.0
2009-07-06 10:32:00,1.75945,1.76005,1.7594,1.75985,347600000.0
2009-07-06 10:33:00,1.75975,1.7599,1.75945,1.7595,412200000.0
2009-07-06 10:34:00,1.7595,1.75965,1.75935,1.75955,512000000.0
2009-07-06 10:35:00,1.75965,1.75965,1.7591,1.75935,263200000.0
2009-07-06 10:36:00,1.75935,1.75935,1.75815,1.7584,403200000.0
2009-07-06 10:37:00,1.7584,1.7594,1.75805,1.7584,539400000.0
2009-07-06 10:38:00,1.75865,1.75875,1.7581,1.7584,413400000.0
2009-07-06 10:39:00,1.7586,1.7591,1.7586,1.7589,406800000.0
2009-07-06 10:40:00,1.75905,1.7591,1.7586,1.75865,330000000.0
2009-07-06 10:41:00,1.7587,1.75955,1.7585,1.75935,349400000.0
2009-07-06 10:42:00,1.75935,1.7596,1.7587,1.75875,277200000.0
2009-07-06 10:43:00,1.7587,1.7589,1.75845,1.75865,241600000.0
2009-07-06 10:44:00,1.7585,1.75905,1.7585,1.75905,290400000.0
2009-07-06 10:45:00,1.759,1.75915,1.75865,1.75875,315400000.0
2009-07-06 10:46:00,1.75875,1.75935,1.7587,1.7592,540400000.0
2009-07-06 10:47:00,1.7592,1.7594,1.759,1.7594,457400000.0
2009-07-06 10:48:00,1.75925,1.75955,1.75915,1.7594,333400000.0
2009-07-06 10:49:00,1.75935,1.7596,1.7591,1.75925,488600000.0
2009-07-06 10:50:00,1.75925,1.7594,1.7588,1.75905,543800000.0
2009-07-06 10:51:00,1.75905,1.7593,1.7586,1.75905,513400000.0
2009-07-06 10:52:00,1.759,1.75905,1.75855,1.75855,379600000.0
2009-07-06 10:53:00,1.75855,1.7587,1.7585,1.75865,386600000.0
2009-07-06 10:54:00,1.75855,1.75885,1.75855,1.75875,85000000.0
2009-07-06 10:55:00,1.7588,1.75895,1.7586,1.7586,191600000.0
2009-07-06 10:56:00,1.75865,1.7587,1.7584,1.7586,195800000.0
2009-07-06 10:57:00,1.7586,1.7596,1.7586,1.75945,517000000.0
2009-07-06 10:58:00,1.7594,1.75965,1.7593,1.7593,407800000.0
2009-07-06 10:59:00,1.7593,1.75955,1.75905,1.7592,432600000.0
2009-07-06 11:00:00,1.75915,1.75965,1.75915,1.75955,423200000.0
2009-07-06 11:01:00,1.75955,1.75965,1.7593,1.7594,184400000.0
2009-07-06 11:02:00,1.7594,1.7599,1.75935,1.7597,423200000.0
2009-07-06 11:03:00,1.75975,1.75995,1.7597,1.75985,163600000.0
2009-07-06 11:04:00,1.76005,1.76005,1.75985,1.75985,59200000.0
2009-07-06 11:05:00,1.75995,1.75995,1.75975,1.75995,219000000.0
2009-07-06 11:06:00,1.7599,1.76,1.7595,1.75985,300600000.0
2009-07-06 11:07:00,1.75985,1.75985,1.7594,1.7595,116200000.0
2009-07-06 11:08:00,1.7595,1.7602,1.7595,1.7601,397400000.0
2009-07-06 11:09:00,1.7601,1.7602,1.75965,1.75975,303600000.0
2009-07-06 11:10:00,1.7598,1.76005,1.75955,1.75975,352600000.0
2009-07-06 11:11:00,1.75975,1.7598,1.75965,1.75975,62800000.0
2009-07-06 11:12:00,1.75975,1.75985,1.75965,1.75985,283000000.0
2009-07-06 11:13:00,1.75985,1.7599,1.7594,1.7595,508200000.0
2009-07-06 11:14:00,1.75955,1.7602,1.75935,1.7602,533800000.0
2009-07-06 11:15:00,1.7602,1.76035,1.7596,1.76,430800000.0
2009-07-06 11:16:00,1.76025,1.76045,1.75975,1.7598,328800000.0
2009-07-06 11:17:00,1.7598,1.7599,1.75925,1.75935,670800000.0
2009-07-06 11:18:00,1.75935,1.75935,1.7588,1.759,463800001.0
2009-07-06 11:19:00,1.759,1.75925,1.7589,1.759,430400000.0
2009-07-06 11:20:00,1.759,1.75935,1.7587,1.75925,344200000.0
2009-07-06 11:21:00,1.75935,1.7596,1.75905,1.7596,376600000.0
2009-07-06 11:22:00,1.7596,1.7597,1.7594,1.7595,313200000.0
2009-07-06 11:23:00,1.75935,1.75955,1.7591,1.7591,247400000.0
2009-07-06 11:24:00,1.75925,1.7593,1.75885,1.759,268600000.0
2009-07-06 11:25:00,1.75905,1.7593,1.759,1.75915,310000000.0
2009-07-06 11:26:00,1.7592,1.7593,1.75885,1.75915,226400000.0
2009-07-06 11:27:00,1.7592,1.7596,1.759,1.75945,410400000.0
2009-07-06 11:28:00,1.75955,1.75975,1.75925,1.75945,393800000.0
2009-07-06 11:29:00,1.75935,1.7597,1.7593,1.7597,487800000.0
2009-07-06 11:30:00,1.75975,1.76,1.75905,1.7592,696200000.0
2009-07-06 11:31:00,1.7592,1.7593,1.7591,1.7593,453600000.0
2009-07-06 11:32:00,1.7593,1.7602,1.75905,1.76015,567400000.0
2009-07-06 11:33:00,1.7598,1.76045,1.7596,1.7603,414600000.0
2009-07-06 11:34:00,1.76015,1.76035,1.75995,1.7602,366200000.0
2009-07-06 11:35:00,1.7602,1.76035,1.76,1.76025,240000000.0
2009-07-06 11:36:00,1.7602,1.7605,1.76015,1.76035,179800000.0
2009-07-06 11:37:00,1.76045,1.761,1.7603,1.7606,346800000.0
2009-07-06 11:38:00,1.76075,1.76075,1.76005,1.7602,303200000.0
2009-07-06 11:39:00,1.7601,1.7605,1.7601,1.7604,172800000.0
2009-07-06 11:40:00,1.76035,1.76065,1.76035,1.7604,247200000.0
2009-07-06 11:41:00,1.76035,1.7606,1.76035,1.7605,223000000.0
2009-07-06 11:42:00,1.76045,1.7605,1.7598,1.75985,158200000.0
2009-07-06 11:43:00,1.75985,1.76035,1.75965,1.7601,222600001.0
2009-07-06 11:44:00,1.7601,1.7605,1.7601,1.76035,384200000.0
2009-07-06 11:45:00,1.7604,1.76045,1.76025,1.76035,159000000.0
2009-07-06 11:46:00,1.7603,1.76045,1.7602,1.76025,109200000.0
2009-07-06 11:47:00,1.7602,1.7602,1.7601,1.76015,179000000.0
2009-07-06 11:48:00,1.76015,1.76065,1.76005,1.7604,457600000.0
2009-07-06 11:49:00,1.76045,1.76045,1.7601,1.76015,352400000.0
2009-07-06 11:50:00,1.7601,1.7602,1.7597,1.75995,643800000.0
2009-07-06 11:51:00,1.75995,1.7602,1.75995,1.76,344600000.0
2009-07-06 11:52:00,1.76,1.76015,1.7599,1.75995,367200000.0
2009-07-06 11:53:00,1.75995,1.7603,1.75985,1.7603,780200002.0
2009-07-06 11:54:00,1.7603,1.7608,1.7603,1.76055,872200001.0
2009-07-06 11:55:00,1.76055,1.7606,1.76025,1.7605,737400000.0
2009-07-06 11:56:00,1.7605,1.76075,1.75995,1.75995,898600002.0
2009-07-06 11:57:00,1.75995,1.7601,1.7599,1.76,243200000.0
2009-07-06 11:58:00,1.76,1.7604,1.7599,1.76025,572400000.0
2009-07-06 11:59:00,1.7602,1.76055,1.76005,1.76015,548400000.0
2009-07-06 12:00:00,1.76015,1.76015,1.7588,1.7591,665400000.0
2009-07-06 12:01:00,1.7591,1.7596,1.7591,1.75955,415200000.0
2009-07-06 12:02:00,1.7596,1.7597,1.7592,1.7596,405400000.0
2009-07-06 12:03:00,1.7596,1.75965,1.75935,1.7595,173000000.0
2009-07-06 12:04:00,1.75945,1.75985,1.7594,1.7596,383800000.0
2009-07-06 12:05:00,1.75965,1.7599,1.7596,1.75975,370200000.0
2009-07-06 12:06:00,1.7596,1.7596,1.7588,1.7591,491600000.0
2009-07-06 12:07:00,1.7591,1.7594,1.75895,1.7592,450600000.0
2009-07-06 12:08:00,1.7592,1.75965,1.7592,1.75945,197200000.0
2009-07-06 12:09:00,1.75945,1.75985,1.75945,1.75985,273400000.0
2009-07-06 12:10:00,1.75975,1.76005,1.75955,1.75975,330600000.0
2009-07-06 12:11:00,1.7598,1.75995,1.75925,1.75945,386600000.0
2009-07-06 12:12:00,1.75945,1.75955,1.7593,1.75955,258400000.0
2009-07-06 12:13:00,1.75955,1.75965,1.7591,1.75935,372800000.0
2009-07-06 12:14:00,1.75935,1.75955,1.7593,1.7594,199400000.0
2009-07-06 12:15:00,1.7594,1.7599,1.7594,1.7597,285800000.0
2009-07-06 12:16:00,1.75975,1.76005,1.75965,1.7597,224200000.0
2009-07-06 12:17:00,1.75975,1.76005,1.7597,1.75985,389600000.0
2009-07-06 12:18:00,1.75985,1.76005,1.7597,1.75995,240000000.0
2009-07-06 12:19:00,1.75985,1.7601,1.75955,1.75955,310600000.0
2009-07-06 12:20:00,1.75955,1.7601,1.7594,1.7597,379400000.0
2009-07-06 12:21:00,1.75985,1.7599,1.7597,1.7598,185200000.0
2009-07-06 12:22:00,1.75985,1.76005,1.75955,1.7598,351800000.0
2009-07-06 12:23:00,1.7597,1.76015,1.7596,1.76,332200000.0
2009-07-06 12:24:00,1.76,1.76025,1.75985,1.7602,281200000.0
2009-07-06 12:25:00,1.7602,1.7604,1.76,1.7604,300400000.0
2009-07-06 12:26:00,1.7604,1.76065,1.76015,1.7606,268000000.0
2009-07-06 12:27:00,1.76065,1.76095,1.7606,1.7607,210600000.0
2009-07-06 12:28:00,1.7607,1.76085,1.76055,1.76075,169200000.0
2009-07-06 12:29:00,1.76085,1.76095,1.7606,1.7606,219200000.0
2009-07-06 12:30:00,1.7606,1.7613,1.7606,1.7612,328400000.0
2009-07-06 12:31:00,1.76115,1.7613,1.76065,1.76075,299600000.0
2009-07-06 12:32:00,1.76065,1.76095,1.7606,1.76065,308400000.0
2009-07-06 12:33:00,1.7612,1.7618,1.76115,1.76145,357800000.0
2009-07-06 12:34:00,1.76145,1.7619,1.7613,1.7618,380000000.0
2009-07-06 12:35:00,1.76155,1.7617,1.7609,1.7609,333000000.0
2009-07-06 12:36:00,1.7609,1.7611,1.7605,1.7606,413800000.0
2009-07-06 12:37:00,1.76065,1.7613,1.76065,1.7613,520600000.0
2009-07-06 12:38:00,1.76135,1.76145,1.76105,1.7613,267400000.0
2009-07-06 12:39:00,1.76125,1.7614,1.76115,1.76115,165000000.0
2009-07-06 12:40:00,1.76115,1.76125,1.76105,1.76115,105000000.0
2009-07-06 12:41:00,1.76115,1.7612,1.76075,1.76105,276600000.0
2009-07-06 12:42:00,1.7611,1.7613,1.7607,1.7612,321600000.0
2009-07-06 12:43:00,1.76125,1.76125,1.7609,1.76115,267400000.0
2009-07-06 12:44:00,1.76115,1.76125,1.76095,1.7611,282800000.0
2009-07-06 12:45:00,1.7613,1.7613,1.7608,1.761,547200000.0
2009-07-06 12:46:00,1.761,1.76135,1.76085,1.76115,617000000.0
2009-07-06 12:47:00,1.7612,1.76225,1.7611,1.76225,350200000.0
2009-07-06 12:48:00,1.76225,1.76255,1.76205,1.7623,303400000.0
2009-07-06 12:49:00,1.7622,1.7625,1.76215,1.7622,518800000.0
2009-07-06 12:50:00,1.7622,1.76285,1.7622,1.76285,405400000.0
2009-07-06 12:51:00,1.76295,1.76295,1.7622,1.7622,384000001.0
2009-07-06 12:52:00,1.7623,1.7628,1.76225,1.76255,466800000.0
2009-07-06 12:53:00,1.76255,1.7631,1.7622,1.7631,410600000.0
2009-07-06 12:54:00,1.7631,1.76325,1.7624,1.76245,384400000.0
2009-07-06 12:55:00,1.76245,1.76265,1.76215,1.76215,280800000.0
2009-07-06 12:56:00,1.76225,1.7627,1.76215,1.7627,465800000.0
2009-07-06 12:57:00,1.7627,1.7627,1.76215,1.76245,414400000.0
2009-07-06 12:58:00,1.76245,1.763,1.76235,1.763,256800000.0
2009-07-06 12:59:00,1.7631,1.7638,1.7629,1.76345,662400000.0
2009-07-06 13:00:00,1.76345,1.7638,1.76335,1.76365,590400000.0
2009-07-06 13:01:00,1.76365,1.76385,1.76295,1.76295,630400000.0
2009-07-06 13:02:00,1.76305,1.76345,1.76285,1.76305,639400000.0
2009-07-06 13:03:00,1.763,1.763,1.76255,1.76255,115800000.0
2009-07-06 13:04:00,1.7625,1.7633,1.7623,1.7633,431000000.0
2009-07-06 13:05:00,1.7632,1.7635,1.7631,1.7635,323400000.0
2009-07-06 13:06:00,1.7634,1.76365,1.76295,1.7631,468000000.0
2009-07-06 13:07:00,1.7631,1.7634,1.76255,1.76305,556800000.0
2009-07-06 13:08:00,1.76305,1.7634,1.7624,1.7624,516000000.0
2009-07-06 13:09:00,1.76235,1.76315,1.76215,1.76305,323200000.0
2009-07-06 13:10:00,1.763,1.7634,1.763,1.76315,581600000.0
2009-07-06 13:11:00,1.76315,1.7633,1.76265,1.76265,700600000.0
2009-07-06 13:12:00,1.7628,1.7629,1.76265,1.7628,307200000.0
2009-07-06 13:13:00,1.7628,1.76295,1.7628,1.76295,157800000.0
2009-07-06 13:14:00,1.76285,1.7629,1.76225,1.76255,388199999.0
2009-07-06 13:15:00,1.7626,1.76375,1.7625,1.76345,445800000.0
2009-07-06 13:16:00,1.76345,1.76345,1.76295,1.763,471000000.0
2009-07-06 13:17:00,1.76315,1.76365,1.763,1.7636,393800000.0
2009-07-06 13:18:00,1.7636,1.764,1.7635,1.7639,403800000.0
2009-07-06 13:19:00,1.76395,1.7644,1.76385,1.76415,563600000.0
2009-07-06 13:20:00,1.76425,1.7647,1.7641,1.76455,363000000.0
2009-07-06 13:21:00,1.7645,1.76495,1.7645,1.76465,490600000.0
2009-07-06 13:22:00,1.76485,1.7653,1.7646,1.7649,519400000.0
2009-07-06 13:23:00,1.7649,1.7651,1.7647,1.76495,308000000.0
2009-07-06 13:24:00,1.76495,1.76535,1.76485,1.7652,483400000.0
2009-07-06 13:25:00,1.76525,1.7654,1.7649,1.76515,653600000.0
2009-07-06 13:26:00,1.7651,1.7655,1.7648,1.76485,493000000.0
2009-07-06 13:27:00,1.76485,1.7654,1.76465,1.76515,531200000.0
2009-07-06 13:28:00,1.76515,1.76555,1.7651,1.7654,371200000.0
2009-07-06 13:29:00,1.7654,1.76585,1.7654,1.76575,530400000.0
2009-07-06 13:30:00,1.76575,1.7658,1.7654,1.7656,414600000.0
2009-07-06 13:31:00,1.7656,1.76575,1.76545,1.7657,161800000.0
2009-07-06 13:32:00,1.7658,1.7659,1.7655,1.7656,162400000.0
2009-07-06 13:33:00,1.7656,1.7657,1.7654,1.76555,156400000.0
2009-07-06 13:34:00,1.76565,1.7657,1.7653,1.7654,305200000.0
2009-07-06 13:35:00,1.7654,1.7657,1.7653,1.76545,317400000.0
2009-07-06 13:36:00,1.76545,1.7657,1.76525,1.7655,606200000.0
2009-07-06 13:37:00,1.7655,1.7655,1.7652,1.7653,392400000.0
2009-07-06 13:38:00,1.76525,1.76545,1.7652,1.7653,377400000.0
2009-07-06 13:39:00,1.7653,1.76545,1.7653,1.76535,199800000.0
2009-07-06 13:40:00,1.76535,1.76565,1.7653,1.76545,268800000.0
2009-07-06 13:41:00,1.7655,1.7656,1.7653,1.7654,219999999.0
2009-07-06 13:42:00,1.76545,1.76575,1.76535,1.76535,245000000.0
2009-07-06 13:43:00,1.7654,1.76545,1.7653,1.7653,157200000.0
2009-07-06 13:44:00,1.76545,1.76565,1.76515,1.7652,280800000.0
2009-07-06 13:45:00,1.76525,1.76575,1.7651,1.7656,419400000.0
2009-07-06 13:46:00,1.7656,1.76575,1.7655,1.76555,134600000.0
2009-07-06 13:47:00,1.76555,1.7656,1.76485,1.76495,369400000.0
2009-07-06 13:48:00,1.76495,1.76535,1.76495,1.7652,486000001.0
2009-07-06 13:49:00,1.7652,1.76535,1.7649,1.7651,410400000.0
2009-07-06 13:50:00,1.7651,1.76555,1.7651,1.7654,429800000.0
2009-07-06 13:51:00,1.76555,1.7659,1.76535,1.7658,518800000.0
2009-07-06 13:52:00,1.76575,1.7659,1.7656,1.76575,255400000.0
2009-07-06 13:53:00,1.76575,1.76595,1.76565,1.76585,163600000.0
2009-07-06 13:54:00,1.7659,1.7661,1.7656,1.76565,376400000.0
2009-07-06 13:55:00,1.7657,1.76585,1.76555,1.76555,196800000.0
2009-07-06 13:56:00,1.76555,1.7656,1.76515,1.7652,617800000.0
2009-07-06 13:57:00,1.7652,1.76555,1.765,1.76555,487400000.0
2009-07-06 13:58:00,1.76555,1.7656,1.765,1.765,416800000.0
2009-07-06 13:59:00,1.76515,1.76515,1.7648,1.765,386600000.0
2009-07-06 14:00:00,1.76495,1.76525,1.76495,1.76505,271400000.0
2009-07-06 14:01:00,1.76505,1.7651,1.7648,1.7649,614400000.0
2009-07-06 14:02:00,1.7649,1.76495,1.76465,1.76495,400000000.0
2009-07-06 14:03:00,1.7649,1.76495,1.7647,1.7649,412000000.0
2009-07-06 14:04:00,1.76485,1.7652,1.76485,1.76505,276200000.0
2009-07-06 14:05:00,1.76505,1.76515,1.7648,1.76485,299200000.0
2009-07-06 14:06:00,1.7648,1.76505,1.7646,1.76485,571400000.0
2009-07-06 14:07:00,1.76485,1.7649,1.76415,1.76415,282600000.0
2009-07-06 14:08:00,1.76435,1.7648,1.76425,1.76475,420400000.0
2009-07-06 14:09:00,1.76475,1.76475,1.7645,1.7646,309000000.0
2009-07-06 14:10:00,1.7645,1.76465,1.7644,1.76455,217800000.0
2009-07-06 14:11:00,1.76455,1.7652,1.76445,1.76505,538200000.0
2009-07-06 14:12:00,1.76505,1.7655,1.76455,1.7648,444200000.0
2009-07-06 14:13:00,1.7648,1.76495,1.76435,1.7646,589800000.0
2009-07-06 14:14:00,1.7646,1.76485,1.7644,1.7648,598600000.0
2009-07-06 14:15:00,1.76485,1.7649,1.76445,1.76465,526000000.0
2009-07-06 14:16:00,1.76465,1.76475,1.7645,1.7646,290600000.0
2009-07-06 14:17:00,1.7646,1.7647,1.76435,1.7645,425200000.0
2009-07-06 14:18:00,1.7646,1.7646,1.7639,1.7643,498600000.0
2009-07-06 14:19:00,1.7643,1.76485,1.7643,1.7648,468400000.0
2009-07-06 14:20:00,1.7648,1.7655,1.7648,1.76545,485400000.0
2009-07-06 14:21:00,1.76545,1.76575,1.7653,1.7655,657200000.0
2009-07-06 14:22:00,1.7655,1.7656,1.7653,1.76535,457200000.0
2009-07-06 14:23:00,1.76535,1.76575,1.76505,1.76515,462800000.0
2009-07-06 14:24:00,1.76505,1.76535,1.765,1.76525,390200000.0
2009-07-06 14:25:00,1.76525,1.76575,1.76515,1.76565,339200000.0
2009-07-06 14:26:00,1.7656,1.76655,1.7656,1.7662,400400000.0
2009-07-06 14:27:00,1.76615,1.76655,1.76605,1.76645,464800000.0
2009-07-06 14:28:00,1.76665,1.76665,1.76625,1.76655,455800000.0
2009-07-06 14:29:00,1.76655,1.7666,1.76625,1.76625,428200000.0
2009-07-06 14:30:00,1.7663,1.7668,1.7661,1.76655,540400000.0
2009-07-06 14:31:00,1.76655,1.76695,1.76645,1.76685,461600004.0
2009-07-06 14:32:00,1.76685,1.7669,1.7665,1.76655,432400000.0
2009-07-06 14:33:00,1.76655,1.76665,1.76625,1.76645,304400000.0
2009-07-06 14:34:00,1.76645,1.76655,1.76625,1.76625,319600000.0
2009-07-06 14:35:00,1.76625,1.7666,1.7662,1.7662,345000000.0
2009-07-06 14:36:00,1.76635,1.76645,1.76615,1.76615,349800000.0
2009-07-06 14:37:00,1.7662,1.7664,1.76615,1.76625,302600000.0
2009-07-06 14:38:00,1.76625,1.7664,1.76585,1.76595,322000000.0
2009-07-06 14:39:00,1.76595,1.76605,1.7657,1.7657,386000000.0
2009-07-06 14:40:00,1.76575,1.766,1.76575,1.76595,174000000.0
2009-07-06 14:41:00,1.76595,1.76615,1.76575,1.76585,433200000.0
2009-07-06 14:42:00,1.76585,1.76585,1.7651,1.76565,446400000.0
2009-07-06 14:43:00,1.76565,1.76615,1.76565,1.76595,227400000.0
2009-07-06 14:44:00,1.76595,1.7661,1.7659,1.76605,223800000.0
2009-07-06 14:45:00,1.7661,1.7663,1.7659,1.76605,377200000.0
2009-07-06 14:46:00,1.7661,1.7661,1.7659,1.76595,245000000.0
2009-07-06 14:47:00,1.76595,1.7662,1.7659,1.76615,311000000.0
2009-07-06 14:48:00,1.7662,1.76625,1.766,1.7661,342000000.0
2009-07-06 14:49:00,1.76625,1.76675,1.76605,1.76665,345200000.0
2009-07-06 14:50:00,1.7666,1.76665,1.76605,1.7661,322000000.0
2009-07-06 14:51:00,1.76615,1.76625,1.76605,1.7662,213000000.0
2009-07-06 14:52:00,1.7662,1.7665,1.7661,1.7664,286400000.0
2009-07-06 14:53:00,1.7665,1.767,1.7664,1.767,338600000.0
2009-07-06 14:54:00,1.76685,1.7669,1.7658,1.7658,320000000.0
2009-07-06 14:55:00,1.7658,1.76655,1.76525,1.7665,493000000.0
2009-07-06 14:56:00,1.7664,1.76645,1.76535,1.76565,437600000.0
2009-07-06 14:57:00,1.7657,1.76605,1.7657,1.76585,364400000.0
2009-07-06 14:58:00,1.7659,1.7659,1.76525,1.76555,486400000.0
2009-07-06 14:59:00,1.76555,1.7658,1.76535,1.76535,539800000.0
2009-07-06 15:00:00,1.7654,1.76545,1.76505,1.76535,474800000.0
2009-07-06 15:01:00,1.76525,1.7655,1.7651,1.7654,427600000.0
2009-07-06 15:02:00,1.76545,1.7656,1.7652,1.76535,349400000.0
2009-07-06 15:03:00,1.7653,1.76545,1.765,1.7652,326600000.0
2009-07-06 15:04:00,1.76515,1.76535,1.76495,1.7652,255200000.0
2009-07-06 15:05:00,1.76525,1.76545,1.76495,1.76525,292800000.0
2009-07-06 15:06:00,1.76525,1.7653,1.76475,1.76475,480000000.0
2009-07-06 15:07:00,1.76475,1.76485,1.7641,1.7641,472000000.0
2009-07-06 15:08:00,1.7641,1.76475,1.7641,1.7643,430400000.0
2009-07-06 15:09:00,1.7643,1.76475,1.7643,1.76445,359200000.0
2009-07-06 15:10:00,1.76445,1.7646,1.7643,1.76445,389000000.0
2009-07-06 15:11:00,1.76445,1.76475,1.7643,1.7646,427400000.0
2009-07-06 15:12:00,1.7646,1.7647,1.76415,1.7644,527800000.0
2009-07-06 15:13:00,1.7644,1.7647,1.7644,1.7645,323600000.0
2009-07-06 15:14:00,1.7645,1.7647,1.76405,1.76405,537000000.0
2009-07-06 15:15:00,1.7641,1.7644,1.7639,1.76405,473800000.0
2009-07-06 15:16:00,1.76405,1.76425,1.76375,1.76425,372000000.0
2009-07-06 15:17:00,1.76425,1.76425,1.76375,1.76375,263600000.0
2009-07-06 15:18:00,1.7638,1.7638,1.7634,1.7637,261000000.0
2009-07-06 15:19:00,1.7637,1.7637,1.76335,1.76355,329400000.0
2009-07-06 15:20:00,1.76355,1.76415,1.7635,1.764,457800000.0
2009-07-06 15:21:00,1.7639,1.76415,1.76365,1.76385,267800000.0
2009-07-06 15:22:00,1.76385,1.764,1.7634,1.76365,470200000.0
2009-07-06 15:23:00,1.76365,1.76375,1.76345,1.76365,283000000.0
2009-07-06 15:24:00,1.76365,1.7641,1.76365,1.76395,352000000.0
2009-07-06 15:25:00,1.764,1.76435,1.7639,1.7641,469800000.0
2009-07-06 15:26:00,1.7641,1.7642,1.76395,1.764,159400000.0
2009-07-06 15:27:00,1.76395,1.76445,1.76385,1.76405,465600000.0
2009-07-06 15:28:00,1.76405,1.7643,1.76385,1.76415,467600000.0
2009-07-06 15:29:00,1.7641,1.76425,1.7637,1.76395,443200000.0
2009-07-06 15:30:00,1.76395,1.764,1.76345,1.76345,550200000.0
2009-07-06 15:31:00,1.76345,1.76395,1.76335,1.7638,527200000.0
2009-07-06 15:32:00,1.7638,1.7641,1.7636,1.7641,419600000.0
2009-07-06 15:33:00,1.7641,1.76425,1.76375,1.764,382800000.0
2009-07-06 15:34:00,1.764,1.76465,1.764,1.7645,597200000.0
2009-07-06 15:35:00,1.76455,1.765,1.76445,1.7648,471800000.0
2009-07-06 15:36:00,1.7648,1.76555,1.7648,1.76515,395900000.0
2009-07-06 15:37:00,1.76515,1.7657,1.7649,1.76565,608000001.0
2009-07-06 15:38:00,1.7656,1.7663,1.76535,1.7661,564800000.0
2009-07-06 15:39:00,1.7661,1.76635,1.76585,1.76605,621400000.0
2009-07-06 15:40:00,1.76605,1.7661,1.76525,1.7655,656600000.0
2009-07-06 15:41:00,1.7655,1.7656,1.765,1.7654,597600000.0
2009-07-06 15:42:00,1.76535,1.7655,1.76455,1.7646,584600000.0
2009-07-06 15:43:00,1.7647,1.7651,1.76445,1.76495,513000000.0
2009-07-06 15:44:00,1.76495,1.76545,1.7645,1.7648,554000000.0
2009-07-06 15:45:00,1.7648,1.76535,1.7646,1.76475,496600000.0
2009-07-06 15:46:00,1.76475,1.7648,1.7641,1.76445,458000000.0
2009-07-06 15:47:00,1.76445,1.76505,1.7644,1.76455,654200000.0
2009-07-06 15:48:00,1.76455,1.76515,1.7645,1.7651,710600000.0
2009-07-06 15:49:00,1.7649,1.7659,1.76485,1.7656,580200000.0
2009-07-06 15:50:00,1.76555,1.76595,1.76545,1.7658,600800000.0
2009-07-06 15:51:00,1.7657,1.766,1.76535,1.7654,567000000.0
2009-07-06 15:52:00,1.7654,1.76585,1.7653,1.76565,603800000.0
2009-07-06 15:53:00,1.76565,1.76565,1.7649,1.76525,638800000.0
2009-07-06 15:54:00,1.76515,1.76535,1.76505,1.7651,426800000.0
2009-07-06 15:55:00,1.76505,1.76565,1.76505,1.7654,609200000.0
2009-07-06 15:56:00,1.7654,1.76705,1.76535,1.767,400200000.0
2009-07-06 15:57:00,1.76695,1.7671,1.76655,1.76665,400400000.0
2009-07-06 15:58:00,1.76665,1.7668,1.766,1.76635,526200000.0
2009-07-06 15:59:00,1.7664,1.76685,1.7653,1.76625,658800000.0
2009-07-06 16:00:00,1.76615,1.76665,1.7656,1.7666,547200000.0
2009-07-06 16:01:00,1.7666,1.7671,1.7663,1.7668,408000000.0
2009-07-06 16:02:00,1.7668,1.7669,1.76605,1.76625,515600000.0
2009-07-06 16:03:00,1.76615,1.7663,1.76555,1.7656,627400000.0
2009-07-06 16:04:00,1.7655,1.766,1.7654,1.7654,619000000.0
2009-07-06 16:05:00,1.76535,1.7658,1.7652,1.76565,609200000.0
2009-07-06 16:06:00,1.76565,1.76615,1.76565,1.76595,563800000.0
2009-07-06 16:07:00,1.766,1.76645,1.7657,1.76645,660200000.0
2009-07-06 16:08:00,1.76645,1.76655,1.76605,1.76625,581000000.0
2009-07-06 16:09:00,1.76625,1.76675,1.76585,1.7661,607000000.0
2009-07-06 16:10:00,1.766,1.7661,1.76525,1.76525,693600000.0
2009-07-06 16:11:00,1.76525,1.7655,1.76475,1.7649,745600000.0
2009-07-06 16:12:00,1.7649,1.7649,1.7642,1.76455,813200000.0
2009-07-06 16:13:00,1.7646,1.76485,1.76445,1.76475,518000000.0
2009-07-06 16:14:00,1.76475,1.76515,1.76465,1.765,721600000.0
2009-07-06 16:15:00,1.76505,1.76505,1.764,1.76445,678600000.0
2009-07-06 16:16:00,1.76445,1.7648,1.76435,1.7648,641200000.0
2009-07-06 16:17:00,1.76465,1.76465,1.764,1.76415,475600000.0
2009-07-06 16:18:00,1.76415,1.76475,1.76415,1.76465,435000000.0
2009-07-06 16:19:00,1.7645,1.7646,1.7643,1.7643,576800000.0
2009-07-06 16:20:00,1.7643,1.76455,1.7639,1.76425,599200000.0
2009-07-06 16:21:00,1.76425,1.7645,1.76375,1.7643,726400000.0
2009-07-06 16:22:00,1.76435,1.76495,1.76405,1.7645,731800000.0
2009-07-06 16:23:00,1.7645,1.7647,1.7642,1.7647,650000000.0
2009-07-06 16:24:00,1.7647,1.76485,1.7644,1.7644,717800000.0
2009-07-06 16:25:00,1.7644,1.7647,1.76375,1.764,648400000.0
2009-07-06 16:26:00,1.764,1.7643,1.7638,1.76385,684400000.0
2009-07-06 16:27:00,1.76385,1.7646,1.76385,1.76445,626800000.0
2009-07-06 16:28:00,1.7644,1.76515,1.7644,1.76505,555800000.0
2009-07-06 16:29:00,1.7651,1.76545,1.76505,1.7652,517600000.0
2009-07-06 16:30:00,1.7652,1.7653,1.7646,1.76515,639200000.0
2009-07-06 16:31:00,1.76515,1.7659,1.76515,1.76575,614400000.0
2009-07-06 16:32:00,1.76575,1.76585,1.7652,1.7654,518200000.0
2009-07-06 16:33:00,1.7654,1.7658,1.7652,1.76545,510200000.0
2009-07-06 16:34:00,1.76565,1.76575,1.7649,1.76525,607600000.0
2009-07-06 16:35:00,1.76525,1.7656,1.76515,1.7654,482600000.0
2009-07-06 16:36:00,1.7654,1.76545,1.7647,1.76475,427200000.0
2009-07-06 16:37:00,1.76475,1.76565,1.76465,1.7655,414000000.0
2009-07-06 16:38:00,1.76555,1.7658,1.76515,1.7652,615800000.0
2009-07-06 16:39:00,1.76515,1.76535,1.7647,1.76515,740600000.0
2009-07-06 16:40:00,1.7651,1.7654,1.7645,1.7645,668400000.0
2009-07-06 16:41:00,1.76465,1.76495,1.7637,1.7637,715800000.0
2009-07-06 16:42:00,1.7637,1.76405,1.7634,1.764,590600000.0
2009-07-06 16:43:00,1.76395,1.76455,1.76365,1.7645,562200000.0
2009-07-06 16:44:00,1.7645,1.76455,1.76375,1.76415,656800000.0
2009-07-06 16:45:00,1.7642,1.76435,1.76375,1.76425,494000000.0
2009-07-06 16:46:00,1.76425,1.7643,1.76365,1.76405,477600000.0
2009-07-06 16:47:00,1.76405,1.7645,1.76405,1.7645,330800000.0
2009-07-06 16:48:00,1.76445,1.7649,1.7641,1.76465,618600000.0
2009-07-06 16:49:00,1.76485,1.76505,1.76475,1.76495,241400000.0
2009-07-06 16:50:00,1.76495,1.7651,1.7647,1.7651,604200000.0
2009-07-06 16:51:00,1.7651,1.7656,1.76495,1.76555,427000000.0
2009-07-06 16:52:00,1.76555,1.76565,1.7652,1.7653,524400000.0
2009-07-06 16:53:00,1.76525,1.76525,1.7647,1.765,588000000.0
2009-07-06 16:54:00,1.765,1.7655,1.76475,1.76535,576600000.0
2009-07-06 16:55:00,1.7653,1.7658,1.76515,1.7657,629000000.0
2009-07-06 16:56:00,1.7657,1.7658,1.76455,1.76465,599600001.0
2009-07-06 16:57:00,1.76465,1.76485,1.76435,1.76475,601200000.0
2009-07-06 16:58:00,1.76475,1.76475,1.7642,1.7642,563800000.0
2009-07-06 16:59:00,1.7642,1.7645,1.7637,1.7644,625000000.0
2009-07-06 17:00:00,1.7643,1.76445,1.764,1.7643,413400000.0
2009-07-06 17:01:00,1.7644,1.7649,1.76425,1.76475,340800000.0
2009-07-06 17:02:00,1.76465,1.7653,1.7645,1.7652,181000000.0
2009-07-06 17:03:00,1.76515,1.76545,1.7648,1.76535,483400000.0
2009-07-06 17:04:00,1.7654,1.76585,1.76525,1.76545,626400001.0
2009-07-06 17:05:00,1.76545,1.7657,1.76535,1.76545,247000000.0
2009-07-06 17:06:00,1.76545,1.76575,1.76525,1.76575,335000000.0
2009-07-06 17:07:00,1.76575,1.7658,1.76545,1.7657,482200001.0
2009-07-06 17:08:00,1.7656,1.7657,1.7652,1.7655,470600000.0
2009-07-06 17:09:00,1.76545,1.76595,1.7654,1.7657,766799996.0
2009-07-06 17:10:00,1.7657,1.76635,1.7655,1.7661,825999999.0
2009-07-06 17:11:00,1.7662,1.7667,1.7661,1.76625,441400000.0
2009-07-06 17:12:00,1.76605,1.7664,1.7659,1.7664,349000000.0
2009-07-06 17:13:00,1.76645,1.7666,1.766,1.76605,374400000.0
2009-07-06 17:14:00,1.76615,1.7663,1.7658,1.76605,351400000.0
2009-07-06 17:15:00,1.76605,1.76625,1.76575,1.76605,426400000.0
2009-07-06 17:16:00,1.766,1.7662,1.766,1.766,144800000.0
2009-07-06 17:17:00,1.76585,1.7662,1.76575,1.76605,282200000.0
2009-07-06 17:18:00,1.76605,1.76665,1.76585,1.76655,570000000.0
2009-07-06 17:19:00,1.76655,1.76765,1.76655,1.76735,418800000.0
2009-07-06 17:20:00,1.76735,1.76735,1.76675,1.7669,501600000.0
2009-07-06 17:21:00,1.7669,1.76705,1.766,1.7661,586000000.0
2009-07-06 17:22:00,1.7661,1.76615,1.7656,1.76565,510200000.0
2009-07-06 17:23:00,1.7657,1.76605,1.7656,1.7656,497200000.0
2009-07-06 17:24:00,1.76575,1.766,1.7656,1.7658,255600000.0
2009-07-06 17:25:00,1.7658,1.7663,1.76575,1.7663,403200000.0
2009-07-06 17:26:00,1.76625,1.76665,1.76585,1.7663,623200000.0
2009-07-06 17:27:00,1.7662,1.76625,1.76575,1.766,374800000.0
2009-07-06 17:28:00,1.766,1.76655,1.76585,1.76635,377400000.0
2009-07-06 17:29:00,1.76645,1.76665,1.7664,1.76665,374800000.0
2009-07-06 17:30:00,1.76655,1.76685,1.76645,1.76645,508000000.0
2009-07-06 17:31:00,1.76645,1.76665,1.76615,1.7662,308200000.0
2009-07-06 17:32:00,1.76615,1.7664,1.76605,1.76635,143600000.0
2009-07-06 17:33:00,1.76635,1.76635,1.76585,1.76595,100000000.0
2009-07-06 17:34:00,1.76595,1.76605,1.7655,1.76575,249200000.0
2009-07-06 17:35:00,1.7654,1.76575,1.7653,1.76545,295600000.0
2009-07-06 17:36:00,1.7655,1.76585,1.7654,1.7658,533600000.0
2009-07-06 17:37:00,1.76585,1.766,1.7654,1.7656,338400000.0
2009-07-06 17:38:00,1.76565,1.76565,1.76515,1.7653,508800000.0
2009-07-06 17:39:00,1.7653,1.7654,1.7652,1.7654,84800000.0
2009-07-06 17:40:00,1.76535,1.76545,1.76505,1.76505,140000000.0
2009-07-06 17:41:00,1.76535,1.76535,1.765,1.7651,248800000.0
2009-07-06 17:42:00,1.76515,1.7653,1.76495,1.7651,402800000.0
2009-07-06 17:43:00,1.76505,1.7652,1.76455,1.76505,445200000.0
2009-07-06 17:44:00,1.765,1.7652,1.76475,1.76475,276000000.0
2009-07-06 17:45:00,1.7648,1.7651,1.76465,1.76505,330800000.0
2009-07-06 17:46:00,1.76485,1.7653,1.76485,1.7653,246000000.0
2009-07-06 17:47:00,1.76535,1.76565,1.765,1.76535,484800000.0
2009-07-06 17:48:00,1.76535,1.76535,1.7651,1.76515,342800000.0
2009-07-06 17:49:00,1.7653,1.7653,1.7646,1.76475,402000000.0
2009-07-06 17:50:00,1.76475,1.765,1.76425,1.7647,474200000.0
2009-07-06 17:51:00,1.7648,1.76575,1.76475,1.7655,554800000.0
2009-07-06 17:52:00,1.7655,1.7657,1.76525,1.7655,322600000.0
2009-07-06 17:53:00,1.7655,1.7657,1.7652,1.7653,392800000.0
2009-07-06 17:54:00,1.7652,1.7657,1.7652,1.7654,288600000.0
2009-07-06 17:55:00,1.7654,1.7658,1.76525,1.76545,427800000.0
2009-07-06 17:56:00,1.76555,1.76565,1.7652,1.76525,357600000.0
2009-07-06 17:57:00,1.76525,1.76525,1.76485,1.7649,378800000.0
2009-07-06 17:58:00,1.7649,1.7651,1.76485,1.7649,399600000.0
2009-07-06 17:59:00,1.76495,1.7653,1.76485,1.7652,218800000.0
2009-07-06 18:00:00,1.7652,1.76525,1.7648,1.7649,419200000.0
2009-07-06 18:01:00,1.7649,1.7649,1.7644,1.76455,563600000.0
2009-07-06 18:02:00,1.76455,1.76525,1.76455,1.7651,453400000.0
2009-07-06 18:03:00,1.7651,1.7651,1.76485,1.7649,333800000.0
2009-07-06 18:04:00,1.7649,1.7654,1.7649,1.76495,352200000.0
2009-07-06 18:05:00,1.76495,1.7651,1.7645,1.7647,345400000.0
2009-07-06 18:06:00,1.7647,1.7649,1.7645,1.7648,494200000.0
2009-07-06 18:07:00,1.7649,1.765,1.76465,1.76485,388000000.0
2009-07-06 18:08:00,1.76485,1.7658,1.76465,1.7657,411600000.0
2009-07-06 18:09:00,1.76575,1.7659,1.76515,1.76525,256000000.0
2009-07-06 18:10:00,1.7652,1.76585,1.7652,1.7658,196400000.0
2009-07-06 18:11:00,1.76585,1.7662,1.76575,1.76605,188200000.0
2009-07-06 18:12:00,1.766,1.76655,1.76585,1.76645,291600000.0
2009-07-06 18:13:00,1.76635,1.76705,1.7662,1.767,478000000.0
2009-07-06 18:14:00,1.767,1.7671,1.7667,1.76695,348400000.0
2009-07-06 18:15:00,1.7669,1.7669,1.76665,1.7668,530400000.0
2009-07-06 18:16:00,1.7668,1.76715,1.7667,1.76715,276800000.0
2009-07-06 18:17:00,1.76705,1.7673,1.76635,1.76635,413200000.0
2009-07-06 18:18:00,1.76635,1.7665,1.76575,1.76615,574400000.0
2009-07-06 18:19:00,1.7661,1.76645,1.7658,1.766,455800000.0
2009-07-06 18:20:00,1.766,1.76625,1.7658,1.7659,198600000.0
2009-07-06 18:21:00,1.7659,1.76615,1.7658,1.7659,232800000.0
2009-07-06 18:22:00,1.7659,1.766,1.76565,1.76575,222600000.0
2009-07-06 18:23:00,1.76575,1.7658,1.76525,1.7653,301800000.0
2009-07-06 18:24:00,1.76525,1.7653,1.765,1.7652,306200000.0
2009-07-06 18:25:00,1.7652,1.7655,1.765,1.7653,315400000.0
2009-07-06 18:26:00,1.76535,1.76535,1.7649,1.765,123800000.0
2009-07-06 18:27:00,1.76505,1.76525,1.765,1.76515,332600000.0
2009-07-06 18:28:00,1.76515,1.76515,1.76465,1.76465,350000000.0
2009-07-06 18:29:00,1.7647,1.76485,1.7646,1.76465,292200000.0
2009-07-06 18:30:00,1.76465,1.76495,1.76465,1.76485,263000000.0
2009-07-06 18:31:00,1.76485,1.76495,1.7646,1.76475,372200000.0
2009-07-06 18:32:00,1.7648,1.76505,1.76475,1.76485,365400000.0
2009-07-06 18:33:00,1.7649,1.76515,1.7648,1.7649,467000000.0
2009-07-06 18:34:00,1.76485,1.76495,1.76475,1.7648,162400000.0
2009-07-06 18:35:00,1.7648,1.7648,1.76465,1.7647,128400000.0
2009-07-06 18:36:00,1.7647,1.765,1.76455,1.7646,154200000.0
2009-07-06 18:37:00,1.7646,1.7647,1.76455,1.7646,159200000.0
2009-07-06 18:38:00,1.7646,1.76465,1.76455,1.7646,130400000.0
2009-07-06 18:39:00,1.7646,1.7647,1.76455,1.76465,148200000.0
2009-07-06 18:40:00,1.76465,1.7648,1.7646,1.7648,181200000.0
2009-07-06 18:41:00,1.7648,1.76515,1.7647,1.76495,321400000.0
2009-07-06 18:42:00,1.76495,1.76505,1.7647,1.76475,215800000.0
2009-07-06 18:43:00,1.76475,1.76475,1.76455,1.76465,167000000.0
2009-07-06 18:44:00,1.76465,1.7648,1.76455,1.76465,250200000.0
2009-07-06 18:45:00,1.76465,1.76475,1.76455,1.76465,190200000.0
2009-07-06 18:46:00,1.7646,1.76495,1.7646,1.76485,306000000.0
2009-07-06 18:47:00,1.7648,1.76485,1.76465,1.7648,320000000.0
2009-07-06 18:48:00,1.7648,1.7648,1.76445,1.7647,422600000.0
2009-07-06 18:49:00,1.76475,1.7649,1.7647,1.7648,248400000.0
2009-07-06 18:50:00,1.7648,1.76515,1.76475,1.76485,433600000.0
2009-07-06 18:51:00,1.76485,1.76495,1.76475,1.76485,185600000.0
2009-07-06 18:52:00,1.76495,1.7652,1.7648,1.76515,341200000.0
2009-07-06 18:53:00,1.7652,1.7652,1.7648,1.7649,440000000.0
2009-07-06 18:54:00,1.76485,1.7654,1.76485,1.76535,398800000.0
2009-07-06 18:55:00,1.7653,1.76545,1.76495,1.76495,399200000.0
2009-07-06 18:56:00,1.765,1.76515,1.76485,1.76505,331200000.0
2009-07-06 18:57:00,1.76505,1.76515,1.7645,1.7647,282800000.0
2009-07-06 18:58:00,1.76465,1.76465,1.76435,1.76435,228800000.0
2009-07-06 18:59:00,1.76435,1.7645,1.76425,1.76425,299600000.0
2009-07-06 19:00:00,1.76425,1.7644,1.76415,1.7642,252400000.0
2009-07-06 19:01:00,1.76425,1.7643,1.76415,1.76425,148400000.0
2009-07-06 19:02:00,1.76425,1.76425,1.76395,1.7642,425000000.0
2009-07-06 19:03:00,1.76415,1.7642,1.76405,1.76405,125000000.0
2009-07-06 19:04:00,1.76405,1.76485,1.76405,1.76415,505200000.0
2009-07-06 19:05:00,1.76415,1.76415,1.76405,1.7641,168400000.0
2009-07-06 19:06:00,1.76405,1.76435,1.76405,1.7641,99200000.0
2009-07-06 19:07:00,1.7641,1.7641,1.76405,1.7641,43200000.0
2009-07-06 19:08:00,1.7641,1.76435,1.7641,1.7642,134200000.0
2009-07-06 19:09:00,1.7642,1.7642,1.76405,1.7641,304800000.0
2009-07-06 19:10:00,1.7641,1.7642,1.76405,1.76405,237200000.0
2009-07-06 19:11:00,1.7641,1.7641,1.76385,1.764,326000000.0
2009-07-06 19:12:00,1.764,1.76415,1.7639,1.76395,300400000.0
2009-07-06 19:13:00,1.764,1.7642,1.764,1.76415,132000000.0
2009-07-06 19:14:00,1.76415,1.76445,1.76415,1.7644,284800000.0
2009-07-06 19:15:00,1.7644,1.7648,1.7641,1.7648,706400000.0
2009-07-06 19:16:00,1.76465,1.76485,1.76445,1.7645,330800000.0
2009-07-06 19:17:00,1.76455,1.76505,1.7645,1.76505,415600000.0
2009-07-06 19:18:00,1.76505,1.76505,1.7643,1.7644,401200000.0
2009-07-06 19:19:00,1.7645,1.7647,1.7643,1.7647,519200000.0
2009-07-06 19:20:00,1.7648,1.7648,1.7643,1.76435,280000000.0
2009-07-06 19:21:00,1.76435,1.7649,1.76415,1.7645,515200000.0
2009-07-06 19:22:00,1.7645,1.7646,1.7643,1.7645,571200000.0
2009-07-06 19:23:00,1.7645,1.76495,1.76435,1.7648,524800000.0
2009-07-06 19:24:00,1.76475,1.76505,1.7647,1.76485,297600000.0
2009-07-06 19:25:00,1.76485,1.76505,1.7647,1.765,299600000.0
2009-07-06 19:26:00,1.765,1.76585,1.7649,1.76585,631600000.0
2009-07-06 19:27:00,1.76585,1.76595,1.7656,1.7656,295400000.0
2009-07-06 19:28:00,1.76565,1.76565,1.76475,1.76525,655400000.0
2009-07-06 19:29:00,1.76525,1.7657,1.7652,1.7652,565200000.0
2009-07-06 19:30:00,1.7654,1.76555,1.76495,1.76525,500400000.0
2009-07-06 19:31:00,1.7653,1.76545,1.7651,1.76535,537800000.0
2009-07-06 19:32:00,1.76535,1.76565,1.76515,1.7654,318200000.0
2009-07-06 19:33:00,1.7654,1.7654,1.76515,1.76515,205400000.0
2009-07-06 19:34:00,1.7652,1.7655,1.76515,1.76525,389000000.0
2009-07-06 19:35:00,1.7652,1.7656,1.76515,1.76555,256000000.0
2009-07-06 19:36:00,1.7655,1.7655,1.76515,1.7652,303600000.0
2009-07-06 19:37:00,1.7652,1.7652,1.76515,1.7652,113000000.0
2009-07-06 19:38:00,1.7652,1.7654,1.7651,1.7651,244400000.0
2009-07-06 19:39:00,1.76515,1.76515,1.76505,1.7651,199200000.0
2009-07-06 19:40:00,1.7651,1.7651,1.7649,1.7651,24000000.0
2009-07-06 19:41:00,1.7651,1.7651,1.76495,1.765,97200000.0
2009-07-06 19:42:00,1.765,1.7651,1.7648,1.7649,219000000.0
2009-07-06 19:43:00,1.7649,1.765,1.7646,1.7647,366800000.0
2009-07-06 19:44:00,1.7647,1.76485,1.76455,1.7647,279600000.0
2009-07-06 19:45:00,1.76485,1.76485,1.7644,1.7647,368200000.0
2009-07-06 19:46:00,1.7647,1.7648,1.7644,1.7648,445000000.0
2009-07-06 19:47:00,1.7648,1.76495,1.76445,1.7646,298400000.0
2009-07-06 19:48:00,1.76455,1.76475,1.76435,1.76445,435200000.0
2009-07-06 19:49:00,1.7645,1.76485,1.76445,1.76475,370000000.0
2009-07-06 19:50:00,1.76475,1.76475,1.76445,1.76455,230400000.0
2009-07-06 19:51:00,1.76455,1.76465,1.76405,1.76415,447200000.0
2009-07-06 19:52:00,1.7641,1.76415,1.76375,1.76395,273600000.0
2009-07-06 19:53:00,1.76395,1.76405,1.76385,1.7639,199200000.0
2009-07-06 19:54:00,1.76385,1.76385,1.7636,1.76365,212400000.0
2009-07-06 19:55:00,1.76365,1.764,1.7636,1.7639,400000000.0
2009-07-06 19:56:00,1.7639,1.7641,1.76365,1.7639,262000000.0
2009-07-06 19:57:00,1.7639,1.76395,1.7635,1.7639,343200000.0
2009-07-06 19:58:00,1.76385,1.764,1.76325,1.76385,224000000.0
2009-07-06 19:59:00,1.76385,1.764,1.76385,1.76385,189600000.0
2009-07-06 20:00:00,1.764,1.76425,1.7637,1.76415,250600000.0
2009-07-06 20:01:00,1.76415,1.7643,1.764,1.7642,116600000.0
2009-07-06 20:02:00,1.7643,1.7644,1.76405,1.76405,189000000.0
2009-07-06 20:03:00,1.7641,1.7642,1.76395,1.764,124000000.0
2009-07-06 20:04:00,1.7641,1.7641,1.7638,1.76385,394000000.0
2009-07-06 20:05:00,1.7638,1.7644,1.76375,1.76385,446400000.0
2009-07-06 20:06:00,1.76395,1.76405,1.76385,1.764,195400000.0
2009-07-06 20:07:00,1.7641,1.7644,1.76385,1.7644,538000000.0
2009-07-06 20:08:00,1.76435,1.7647,1.7642,1.76455,469800000.0
2009-07-06 20:09:00,1.7647,1.76475,1.76415,1.76415,336800000.0
2009-07-06 20:10:00,1.76425,1.7645,1.76415,1.7645,113600000.0
2009-07-06 20:11:00,1.76455,1.7649,1.76455,1.76485,246800000.0
2009-07-06 20:12:00,1.76485,1.76485,1.7646,1.76465,204800000.0
2009-07-06 20:13:00,1.76445,1.7647,1.7643,1.76435,293200000.0
2009-07-06 20:14:00,1.7644,1.76495,1.7644,1.76495,703600000.0
2009-07-06 20:15:00,1.76495,1.76515,1.76455,1.76465,454000000.0
2009-07-06 20:16:00,1.76475,1.7648,1.7643,1.7645,302000000.0
2009-07-06 20:17:00,1.76445,1.76475,1.76445,1.7647,376800000.0
2009-07-06 20:18:00,1.76465,1.76475,1.76415,1.7642,331000000.0
2009-07-06 20:19:00,1.7642,1.76435,1.7639,1.76405,379200000.0
2009-07-06 20:20:00,1.76405,1.76445,1.76395,1.76435,265200000.0
2009-07-06 20:21:00,1.76435,1.7647,1.7641,1.76455,498400000.0
2009-07-06 20:22:00,1.76455,1.7647,1.76385,1.7642,381000000.0
2009-07-06 20:23:00,1.7642,1.76445,1.76405,1.7642,520200000.0
2009-07-06 20:24:00,1.76445,1.76445,1.76415,1.7642,157600000.0
2009-07-06 20:25:00,1.7642,1.76425,1.76375,1.76375,354000000.0
2009-07-06 20:26:00,1.7638,1.76385,1.7637,1.76375,151400000.0
2009-07-06 20:27:00,1.7638,1.7638,1.76345,1.76345,158000000.0
2009-07-06 20:28:00,1.7634,1.7636,1.7631,1.7634,586400000.0
2009-07-06 20:29:00,1.7634,1.7636,1.7633,1.7633,136800000.0
2009-07-06 20:30:00,1.7633,1.7633,1.7629,1.76295,424800000.0
2009-07-06 20:31:00,1.76285,1.7631,1.76285,1.76295,307200000.0
2009-07-06 20:32:00,1.7632,1.7634,1.76305,1.7633,443000000.0
2009-07-06 20:33:00,1.76335,1.76345,1.76325,1.76325,120000000.0
2009-07-06 20:34:00,1.7632,1.7637,1.76305,1.7636,400800000.0
2009-07-06 20:35:00,1.76365,1.7642,1.7635,1.7641,478000000.0
2009-07-06 20:36:00,1.7641,1.76415,1.76365,1.76365,435200001.0
2009-07-06 20:37:00,1.7636,1.76415,1.7636,1.764,175000000.0
2009-07-06 20:38:00,1.76395,1.76415,1.76385,1.7641,473600000.0
2009-07-06 20:39:00,1.76415,1.7642,1.7639,1.7642,412400000.0
2009-07-06 20:40:00,1.76425,1.7646,1.76415,1.7644,414000000.0
2009-07-06 20:41:00,1.7645,1.7645,1.76415,1.76415,392000000.0
2009-07-06 20:42:00,1.76415,1.76435,1.76365,1.7638,361600000.0
2009-07-06 20:43:00,1.76385,1.7639,1.76375,1.7639,351200000.0
2009-07-06 20:44:00,1.7639,1.7639,1.7635,1.76365,312800000.0
2009-07-06 20:45:00,1.76355,1.7638,1.7635,1.7637,332800000.0
2009-07-06 20:46:00,1.76385,1.764,1.76365,1.76365,196400000.0
2009-07-06 20:47:00,1.76365,1.76395,1.76365,1.76395,154400000.0
2009-07-06 20:48:00,1.76395,1.76415,1.7639,1.76415,179200000.0
2009-07-06 20:49:00,1.7642,1.76435,1.76375,1.76375,300600000.0
2009-07-06 20:50:00,1.76385,1.76405,1.76355,1.7638,304400000.0
2009-07-06 20:51:00,1.76375,1.76385,1.76375,1.7638,264600000.0
2009-07-06 20:52:00,1.76375,1.76395,1.7637,1.76395,238000000.0
2009-07-06 20:53:00,1.76395,1.7646,1.76385,1.7644,257800000.0
2009-07-06 20:54:00,1.76445,1.76485,1.76435,1.76455,334000000.0
2009-07-06 20:55:00,1.76455,1.765,1.76445,1.76485,475800000.0
2009-07-06 20:56:00,1.76485,1.765,1.76465,1.76475,424800000.0
2009-07-06 20:57:00,1.76475,1.7651,1.7647,1.7647,360200000.0
2009-07-06 20:58:00,1.7647,1.76535,1.76465,1.765,313000000.0
2009-07-06 20:59:00,1.76515,1.7652,1.7647,1.7651,425200000.0
2009-07-06 21:00:00,1.7651,1.7656,1.7651,1.76545,407600000.0
2009-07-06 21:01:00,1.7655,1.76555,1.7654,1.7654,450800000.0
2009-07-06 21:02:00,1.7656,1.7656,1.76505,1.76505,186000000.0
2009-07-06 21:03:00,1.7653,1.7656,1.7651,1.7653,315200000.0
2009-07-06 21:04:00,1.7653,1.7654,1.76495,1.7652,349800000.0
2009-07-06 21:05:00,1.76515,1.7654,1.7651,1.76535,150400000.0
2009-07-06 21:06:00,1.76535,1.76555,1.7653,1.76545,157600000.0
2009-07-06 21:07:00,1.76555,1.7657,1.76555,1.76555,245600000.0
2009-07-06 21:08:00,1.76555,1.7656,1.76515,1.7653,307200000.0
2009-07-06 21:09:00,1.7653,1.7655,1.765,1.76505,176400000.0
2009-07-06 21:10:00,1.76505,1.7656,1.76505,1.7655,244800000.0
2009-07-06 21:11:00,1.7654,1.7655,1.76495,1.7654,295600000.0
2009-07-06 21:12:00,1.76535,1.7656,1.7652,1.76545,96000000.0
2009-07-06 21:13:00,1.7654,1.76565,1.76525,1.7655,263200000.0
2009-07-06 21:14:00,1.7656,1.7656,1.76525,1.7653,214000000.0
2009-07-06 21:15:00,1.76505,1.7654,1.7646,1.76475,260800000.0
2009-07-06 21:16:00,1.76475,1.76495,1.76475,1.7649,198000000.0
2009-07-06 21:17:00,1.7649,1.7649,1.76455,1.76465,165600001.0
2009-07-06 21:18:00,1.76465,1.76485,1.76465,1.7647,103200000.0
2009-07-06 21:19:00,1.7648,1.76495,1.76465,1.76475,158000000.0
2009-07-06 21:20:00,1.76475,1.76485,1.7647,1.76475,280000000.0
2009-07-06 21:21:00,1.76475,1.76485,1.7646,1.7647,332800000.0
2009-07-06 21:22:00,1.76475,1.765,1.7646,1.7646,338800000.0
2009-07-06 21:23:00,1.7646,1.76545,1.7646,1.76535,451000000.0
2009-07-06 21:24:00,1.7654,1.76595,1.7654,1.76555,381200000.0
2009-07-06 21:25:00,1.76555,1.76585,1.7654,1.7657,271600000.0
2009-07-06 21:26:00,1.7657,1.76575,1.7653,1.76535,244200000.0
2009-07-06 21:27:00,1.7655,1.76605,1.7654,1.76605,410600000.0
2009-07-06 21:28:00,1.76605,1.76615,1.76555,1.766,363200000.0
2009-07-06 21:29:00,1.766,1.766,1.76575,1.7659,192800000.0
2009-07-06 21:30:00,1.76595,1.7661,1.76535,1.7656,321400000.0
2009-07-06 21:31:00,1.7656,1.76565,1.7652,1.7656,430400000.0
2009-07-06 21:32:00,1.7656,1.7656,1.76515,1.7653,230000000.0
2009-07-06 21:33:00,1.76525,1.7653,1.7648,1.765,177600000.0
2009-07-06 21:34:00,1.765,1.7652,1.7646,1.76475,442400000.0
2009-07-06 21:35:00,1.7647,1.76575,1.76465,1.7654,428400000.0
2009-07-06 21:36:00,1.76545,1.766,1.76535,1.766,476000000.0
2009-07-06 21:37:00,1.76575,1.76585,1.76575,1.76575,105600000.0
2009-07-06 21:38:00,1.76575,1.76585,1.7656,1.7657,351600000.0
2009-07-06 21:39:00,1.76565,1.7659,1.7655,1.76575,290399999.0
2009-07-06 21:40:00,1.7657,1.76585,1.76555,1.7657,135200000.0
2009-07-06 21:41:00,1.7657,1.7657,1.7653,1.76545,174000000.0
2009-07-06 21:42:00,1.7654,1.7654,1.7652,1.7653,210000000.0
2009-07-06 21:43:00,1.76525,1.7653,1.76475,1.76525,456800000.0
2009-07-06 21:44:00,1.76525,1.7654,1.76485,1.7652,309200000.0
2009-07-06 21:45:00,1.7653,1.76615,1.7651,1.7658,545200000.0
2009-07-06 21:46:00,1.7658,1.76615,1.76525,1.76595,684800000.0
2009-07-06 21:47:00,1.76595,1.76605,1.76545,1.7657,704800001.0
2009-07-06 21:48:00,1.76585,1.766,1.7655,1.76595,452000000.0
2009-07-06 21:49:00,1.76595,1.7663,1.7658,1.76615,465800000.0
2009-07-06 21:50:00,1.7661,1.76615,1.7658,1.76605,189200001.0
2009-07-06 21:51:00,1.76585,1.76615,1.76565,1.76575,289200000.0
2009-07-06 21:52:00,1.7658,1.76605,1.7658,1.76585,81600000.0
2009-07-06 21:53:00,1.7658,1.7661,1.76575,1.7661,157600000.0
2009-07-06 21:54:00,1.7662,1.76635,1.76595,1.7662,360400000.0
2009-07-06 21:55:00,1.76605,1.76655,1.76605,1.76645,200000000.0
2009-07-06 21:56:00,1.7665,1.7665,1.766,1.766,240800000.0
2009-07-06 21:57:00,1.76605,1.76625,1.766,1.7662,346000000.0
2009-07-06 21:58:00,1.7662,1.76675,1.76595,1.7664,512800000.0
2009-07-06 21:59:00,1.76635,1.76695,1.7662,1.76695,362800000.0
2009-07-06 22:00:00,1.767,1.7674,1.76695,1.76725,189600000.0
2009-07-06 22:01:00,1.76725,1.7674,1.767,1.767,183000000.0
2009-07-06 22:02:00,1.7671,1.7672,1.76695,1.767,107200000.0
2009-07-06 22:03:00,1.7672,1.7672,1.767,1.767,23600000.0
2009-07-06 22:04:00,1.7669,1.7669,1.7668,1.7668,32000000.0
2009-07-06 22:05:00,1.76675,1.7669,1.7667,1.7669,76200000.0
2009-07-06 22:06:00,1.7669,1.7669,1.7666,1.7666,140200000.0
2009-07-06 22:07:00,1.7666,1.7668,1.7665,1.76655,90000000.0
2009-07-06 22:08:00,1.76655,1.76665,1.7665,1.7665,29200000.0
2009-07-06 22:09:00,1.76655,1.76665,1.7662,1.7663,126400000.0
2009-07-06 22:10:00,1.76635,1.76645,1.7663,1.7663,61200000.0
2009-07-06 22:11:00,1.7663,1.76645,1.7663,1.76645,71200000.0
2009-07-06 22:12:00,1.7663,1.76645,1.7659,1.7659,84400000.0
2009-07-06 22:13:00,1.7659,1.7659,1.7656,1.7657,108600000.0
2009-07-06 22:14:00,1.7657,1.7657,1.7653,1.7655,131200000.0
2009-07-06 22:15:00,1.76555,1.7657,1.76525,1.7653,92000000.0
2009-07-06 22:16:00,1.7653,1.76585,1.7653,1.76575,117600000.0
2009-07-06 22:17:00,1.7658,1.7664,1.7658,1.76605,185000000.0
2009-07-06 22:18:00,1.76605,1.76605,1.7658,1.766,75600000.0
2009-07-06 22:19:00,1.766,1.7662,1.7659,1.7659,28800000.0
2009-07-06 22:20:00,1.7658,1.76635,1.7658,1.76635,88000000.0
2009-07-06 22:21:00,1.76635,1.76635,1.76605,1.7661,54000000.0
2009-07-06 22:22:00,1.7662,1.76625,1.76605,1.76605,26000000.0
2009-07-06 22:23:00,1.766,1.76615,1.7659,1.76605,117200000.0
2009-07-06 22:24:00,1.7663,1.76645,1.7663,1.76645,18000000.0
2009-07-06 22:25:00,1.76625,1.76645,1.76595,1.76595,102800000.0
2009-07-06 22:26:00,1.76595,1.7663,1.76595,1.766,72000000.0
2009-07-06 22:27:00,1.76595,1.7661,1.7659,1.7659,41600000.0
2009-07-06 22:28:00,1.76585,1.766,1.76585,1.766,58800000.0
2009-07-06 22:29:00,1.766,1.76615,1.76585,1.76615,90000000.0
2009-07-06 22:30:00,1.76595,1.76595,1.7659,1.76595,26800000.0
2009-07-06 22:31:00,1.76595,1.76605,1.7658,1.7658,41200000.0
2009-07-06 22:32:00,1.76585,1.76605,1.7657,1.7659,41200000.0
2009-07-06 22:33:00,1.7659,1.7659,1.76585,1.76585,30000000.0
2009-07-06 22:34:00,1.7659,1.7659,1.7658,1.76585,25600000.0
2009-07-06 22:35:00,1.76585,1.76585,1.76585,1.76585,5600000.0
2009-07-06 22:36:00,1.76595,1.76605,1.76595,1.766,16800000.0
2009-07-06 22:37:00,1.766,1.76605,1.766,1.766,11200000.0
2009-07-06 22:38:00,1.76595,1.76595,1.7659,1.7659,8800000.0
2009-07-06 22:39:00,1.76585,1.7661,1.7657,1.7661,78800000.0
2009-07-06 22:40:00,1.76615,1.7667,1.7659,1.7664,115800000.0
2009-07-06 22:41:00,1.7664,1.7664,1.7659,1.766,40400000.0
2009-07-06 22:42:00,1.76615,1.76655,1.76615,1.7662,129200000.0
2009-07-06 22:43:00,1.76625,1.76625,1.7662,1.7662,14400000.0
2009-07-06 22:44:00,1.76615,1.76625,1.76615,1.76615,16000000.0
2009-07-06 22:45:00,1.7661,1.7662,1.766,1.7662,69600000.0
2009-07-06 22:46:00,1.76585,1.7659,1.76585,1.76587,6800000.0
2009-07-06 22:47:00,1.7662,1.76625,1.7661,1.7661,45600000.0
2009-07-06 22:48:00,1.76615,1.76615,1.76615,1.76615,12000000.0
2009-07-06 22:49:00,1.76615,1.7662,1.7659,1.7659,64400000.0
2009-07-06 22:50:00,1.76605,1.76605,1.766,1.766,9600000.0
2009-07-06 22:51:00,1.76595,1.7661,1.76595,1.766,41600000.0
2009-07-06 22:52:00,1.76595,1.76595,1.7658,1.7658,48000000.0
2009-07-06 22:53:00,1.7658,1.76595,1.7658,1.7659,110400000.0
2009-07-06 22:54:00,1.7658,1.76605,1.7658,1.76605,89200000.0
2009-07-06 22:55:00,1.76605,1.7662,1.766,1.7662,123800000.0
2009-07-06 22:56:00,1.7662,1.76625,1.7662,1.76625,18800000.0
2009-07-06 22:57:00,1.76625,1.7663,1.7661,1.76625,42800000.0
2009-07-06 22:58:00,1.76625,1.76625,1.76625,1.76625,30800000.0
2009-07-06 22:59:00,1.76625,1.76625,1.7658,1.766,66800000.0
2009-07-06 23:00:00,1.76605,1.76605,1.76585,1.76585,14400000.0
2009-07-06 23:01:00,1.76575,1.76575,1.76575,1.76575,1600000.0
2009-07-06 23:02:00,1.76575,1.76595,1.76575,1.76595,31600000.0
2009-07-06 23:03:00,1.76595,1.7662,1.76585,1.76615,28800000.0
2009-07-06 23:04:00,1.7662,1.7662,1.76555,1.76555,151600000.0
2009-07-06 23:05:00,1.7656,1.7657,1.76545,1.76555,32000000.0
2009-07-06 23:06:00,1.76535,1.76545,1.76535,1.76535,19200000.0
2009-07-06 23:07:00,1.7654,1.7654,1.76525,1.7653,28800000.0
2009-07-06 23:08:00,1.76535,1.76535,1.76535,1.76535,14200000.0
2009-07-06 23:09:00,1.76535,1.76535,1.76515,1.7652,5200000.0
2009-07-06 23:10:00,1.7653,1.7657,1.765,1.7656,34200000.0
2009-07-06 23:11:00,1.7655,1.76605,1.7655,1.76595,12200000.0
2009-07-06 23:12:00,1.7659,1.76595,1.7659,1.76595,6400000.0
2009-07-06 23:13:00,1.7659,1.766,1.76585,1.766,9600000.0
2009-07-06 23:14:00,1.766,1.766,1.766,1.766,1600000.0
2009-07-06 23:15:00,1.76605,1.76625,1.76605,1.76615,14400000.0
2009-07-06 23:16:00,1.7662,1.76655,1.7662,1.7665,26400000.0
2009-07-06 23:17:00,1.7665,1.76675,1.7665,1.7665,64000000.0
2009-07-06 23:18:00,1.76655,1.7666,1.7665,1.7666,11600000.0
2009-07-06 23:19:00,1.7665,1.7667,1.7665,1.7666,26800000.0
2009-07-06 23:20:00,1.7665,1.7666,1.7665,1.76655,34600000.0
2009-07-06 23:21:00,1.76655,1.76655,1.7663,1.7663,34000000.0
2009-07-06 23:22:00,1.7663,1.7663,1.7663,1.7663,5000000.0
2009-07-06 23:23:00,1.76635,1.7669,1.76625,1.76685,23800000.0
2009-07-06 23:24:00,1.7669,1.767,1.76585,1.76585,31000000.0
2009-07-06 23:25:00,1.7655,1.76563,1.76543,1.76558,142400000.0
2009-07-06 23:26:00,1.7659,1.76595,1.7659,1.76595,14400000.0
2009-07-06 23:27:00,1.7659,1.76605,1.7659,1.76595,52800000.0
2009-07-06 23:28:00,1.76595,1.766,1.7659,1.766,14000000.0
2009-07-06 23:29:00,1.76565,1.76565,1.76524,1.76524,11200000.0
2009-07-06 23:30:00,1.7657,1.76578,1.7657,1.76572,20400000.0
2009-07-06 23:31:00,1.76595,1.76605,1.7656,1.76585,67800000.0
2009-07-06 23:32:00,1.76585,1.7659,1.76585,1.7659,5600000.0
2009-07-06 23:33:00,1.7659,1.76595,1.7659,1.76595,12400000.0
2009-07-06 23:34:00,1.76585,1.76595,1.76585,1.76585,9600000.0
2009-07-06 23:35:00,1.76605,1.76605,1.76565,1.76565,12800000.0
2009-07-06 23:36:00,1.76585,1.76585,1.76585,1.76585,4400000.0
2009-07-06 23:37:00,1.76557,1.76566,1.76542,1.76542,26000000.0
2009-07-06 23:38:00,1.7655,1.7655,1.76535,1.7655,112000000.0
2009-07-06 23:39:00,1.76585,1.7663,1.76585,1.76625,24200000.0
2009-07-06 23:40:00,1.7663,1.76645,1.76625,1.76625,8000000.0
2009-07-06 23:41:00,1.76615,1.76635,1.76595,1.766,11200000.0
2009-07-06 23:42:00,1.7662,1.7662,1.7662,1.7662,3200000.0
2009-07-06 23:43:00,1.76625,1.76635,1.76615,1.7662,14000000.0
2009-07-06 23:44:00,1.76577,1.76598,1.76557,1.7659,135200000.0
2009-07-06 23:45:00,1.76615,1.76615,1.76615,1.76615,1600000.0
2009-07-06 23:46:00,1.76615,1.76615,1.76615,1.76615,3200000.0
2009-07-06 23:47:00,1.76571,1.76571,1.76537,1.76537,286800000.0
2009-07-06 23:48:00,1.766,1.766,1.766,1.766,1600000.0
2009-07-06 23:49:00,1.76575,1.76595,1.76575,1.76595,7200000.0
2009-07-06 23:50:00,1.76585,1.7659,1.76585,1.7659,4400000.0
2009-07-06 23:51:00,1.76565,1.7658,1.76565,1.7658,9200000.0
2009-07-06 23:52:00,1.76565,1.76587,1.76553,1.76557,17600000.0
2009-07-06 23:53:00,1.7659,1.7659,1.7659,1.7659,13200000.0
2009-07-06 23:54:00,1.7659,1.7661,1.76585,1.7659,113600000.0
2009-07-06 23:55:00,1.7659,1.7659,1.7651,1.7655,123000000.0
2009-07-06 23:56:00,1.76565,1.76565,1.76545,1.76555,8200000.0
2009-07-06 23:57:00,1.7658,1.7658,1.76575,1.7658,8000000.0
2009-07-06 23:58:00,1.76575,1.7661,1.7655,1.76575,75200000.0
2009-07-06 23:59:00,1.76575,1.7659,1.76575,1.76585,19600000.0
2009-07-07 00:00:00,1.76565,1.7659,1.76565,1.76585,38200000.0
2009-07-07 00:01:00,1.7656,1.76565,1.76555,1.76565,32800000.0
2009-07-07 00:02:00,1.7656,1.7658,1.76555,1.76575,33000000.0
2009-07-07 00:03:00,1.7659,1.76595,1.7657,1.76595,26400000.0
2009-07-07 00:04:00,1.76585,1.76605,1.76585,1.76605,20400000.0
2009-07-07 00:05:00,1.76574,1.76575,1.76558,1.76558,77600000.0
2009-07-07 00:06:00,1.76575,1.766,1.7657,1.766,10800000.0
2009-07-07 00:07:00,1.76595,1.76595,1.76565,1.7659,14600000.0
2009-07-07 00:08:00,1.7659,1.766,1.7657,1.766,14800000.0
2009-07-07 00:09:00,1.76569,1.7659,1.76553,1.7658,140000000.0
2009-07-07 00:10:00,1.766,1.76645,1.76595,1.7664,102600000.0
2009-07-07 00:11:00,1.76645,1.76655,1.7664,1.7665,26800000.0
2009-07-07 00:12:00,1.76645,1.76665,1.76635,1.7666,68800000.0
2009-07-07 00:13:00,1.76655,1.76655,1.76635,1.76645,111600000.0
2009-07-07 00:14:00,1.7664,1.7665,1.7659,1.76625,70000000.0
2009-07-07 00:15:00,1.76615,1.76615,1.76575,1.76575,59600000.0
2009-07-07 00:16:00,1.76575,1.7659,1.76575,1.76575,22000000.0
2009-07-07 00:17:00,1.7659,1.76605,1.76575,1.76605,90000000.0
2009-07-07 00:18:00,1.76605,1.76635,1.766,1.766,42200000.0
2009-07-07 00:19:00,1.766,1.7662,1.766,1.766,20000000.0
2009-07-07 00:20:00,1.766,1.7662,1.7659,1.76615,146800000.0
2009-07-07 00:21:00,1.76615,1.76615,1.76575,1.76575,60000000.0
2009-07-07 00:22:00,1.76575,1.76595,1.7657,1.76595,47200000.0
2009-07-07 00:23:00,1.766,1.766,1.76585,1.76595,43000000.0
2009-07-07 00:24:00,1.766,1.76605,1.7659,1.7659,73600000.0
2009-07-07 00:25:00,1.76585,1.7659,1.7658,1.76585,70000000.0
2009-07-07 00:26:00,1.766,1.766,1.76535,1.76535,84200000.0
2009-07-07 00:27:00,1.7655,1.7655,1.76535,1.76535,9200000.0
2009-07-07 00:28:00,1.7653,1.7658,1.7653,1.7658,83800000.0
2009-07-07 00:29:00,1.7658,1.7658,1.76525,1.76525,29800000.0
2009-07-07 00:30:00,1.76515,1.76555,1.76515,1.76535,40000000.0
2009-07-07 00:31:00,1.76545,1.76565,1.7654,1.7656,31600000.0
2009-07-07 00:32:00,1.76534,1.76534,1.76507,1.76518,61600000.0
2009-07-07 00:33:00,1.7657,1.76585,1.76565,1.76585,15000000.0
2009-07-07 00:34:00,1.7655,1.7665,1.7654,1.76575,152800000.0
2009-07-07 00:35:00,1.76555,1.7659,1.7655,1.76565,74200000.0
2009-07-07 00:36:00,1.76575,1.76605,1.76505,1.76575,78200000.0
2009-07-07 00:37:00,1.7658,1.76585,1.7656,1.76575,58000000.0
2009-07-07 00:38:00,1.7657,1.7657,1.76555,1.76555,22400000.0
2009-07-07 00:39:00,1.76555,1.7657,1.76545,1.76545,69600000.0
2009-07-07 00:40:00,1.76535,1.76555,1.7653,1.76535,28800000.0
2009-07-07 00:41:00,1.7652,1.76535,1.7652,1.7653,38800000.0
2009-07-07 00:42:00,1.7653,1.7655,1.7653,1.7655,26800000.0
2009-07-07 00:43:00,1.7656,1.76565,1.7649,1.765,130200000.0
2009-07-07 00:44:00,1.765,1.7651,1.76495,1.7651,27600000.0
2009-07-07 00:45:00,1.765,1.76505,1.7649,1.76505,38400000.0
2009-07-07 00:46:00,1.76505,1.7651,1.765,1.765,54000000.0
2009-07-07 00:47:00,1.76505,1.76505,1.765,1.765,9600000.0
2009-07-07 00:48:00,1.765,1.765,1.7648,1.76485,4800000.0
2009-07-07 00:49:00,1.7649,1.7649,1.7649,1.7649,4800000.0
2009-07-07 00:50:00,1.76444,1.76466,1.76425,1.76454,57200000.0
2009-07-07 00:51:00,1.76485,1.76525,1.76475,1.7652,80000000.0
2009-07-07 00:52:00,1.7652,1.7652,1.76505,1.76515,29200000.0
2009-07-07 00:53:00,1.7652,1.7652,1.76515,1.76515,46400000.0
2009-07-07 00:54:00,1.76515,1.76515,1.76515,1.76515,12400000.0
2009-07-07 00:55:00,1.76515,1.76545,1.76505,1.76535,111200000.0
2009-07-07 00:56:00,1.7653,1.7653,1.76505,1.7652,88000000.0
2009-07-07 00:57:00,1.7652,1.76535,1.765,1.7653,56400000.0
2009-07-07 00:58:00,1.7652,1.7652,1.765,1.7651,19000000.0
2009-07-07 00:59:00,1.7651,1.76525,1.7651,1.76525,8000000.0
2009-07-07 01:00:00,1.7653,1.7656,1.7653,1.76555,51400000.0
2009-07-07 01:01:00,1.7658,1.76595,1.76575,1.7659,52400000.0
2009-07-07 01:02:00,1.76575,1.76585,1.76545,1.7658,66000000.0
2009-07-07 01:03:00,1.76575,1.7658,1.76565,1.76565,40600000.0
2009-07-07 01:04:00,1.7656,1.76565,1.76555,1.76555,11200000.0
2009-07-07 01:05:00,1.76555,1.76565,1.76545,1.76555,25200000.0
2009-07-07 01:06:00,1.76555,1.76555,1.76555,1.76555,4800000.0
2009-07-07 01:07:00,1.7655,1.7655,1.7652,1.7652,25600000.0
2009-07-07 01:08:00,1.7653,1.7654,1.7653,1.76535,32000000.0
2009-07-07 01:09:00,1.7654,1.7655,1.76525,1.76545,60800000.0
2009-07-07 01:10:00,1.7654,1.7654,1.76505,1.76525,53200000.0
2009-07-07 01:11:00,1.76515,1.76515,1.765,1.76505,63400000.0
2009-07-07 01:12:00,1.7652,1.7655,1.7652,1.7655,31600000.0
2009-07-07 01:13:00,1.7653,1.7653,1.7653,1.7653,11200000.0
2009-07-07 01:14:00,1.76535,1.7656,1.7653,1.76535,33600000.0
2009-07-07 01:15:00,1.76525,1.76525,1.7652,1.76525,14400000.0
2009-07-07 01:16:00,1.76515,1.7653,1.76495,1.76495,46400000.0
2009-07-07 01:17:00,1.7649,1.765,1.7649,1.765,14400000.0
2009-07-07 01:18:00,1.76505,1.76505,1.76475,1.76475,18800000.0
2009-07-07 01:19:00,1.76475,1.76505,1.76475,1.76485,35600000.0
2009-07-07 01:20:00,1.76485,1.76495,1.7648,1.7648,58800000.0
2009-07-07 01:21:00,1.7649,1.765,1.7648,1.76485,62800000.0
2009-07-07 01:22:00,1.76485,1.76495,1.76475,1.7648,75200000.0
2009-07-07 01:23:00,1.7648,1.76485,1.7648,1.76485,6400000.0
2009-07-07 01:24:00,1.7649,1.76515,1.7647,1.76485,150000000.0
2009-07-07 01:25:00,1.76485,1.76505,1.76475,1.765,99600000.0
2009-07-07 01:26:00,1.765,1.76505,1.76425,1.76455,217600000.0
2009-07-07 01:27:00,1.76445,1.7647,1.7642,1.76445,116800000.0
2009-07-07 01:28:00,1.76445,1.7646,1.7644,1.7644,131600000.0
2009-07-07 01:29:00,1.7644,1.7645,1.7644,1.76445,38400000.0
2009-07-07 01:30:00,1.7645,1.7646,1.76425,1.7646,38000000.0
2009-07-07 01:31:00,1.7646,1.765,1.7645,1.7649,124800000.0
2009-07-07 01:32:00,1.76485,1.76485,1.7646,1.7647,55200000.0
2009-07-07 01:33:00,1.7648,1.76565,1.76465,1.7656,164400000.0
2009-07-07 01:34:00,1.76545,1.76545,1.76495,1.76525,308800000.0
2009-07-07 01:35:00,1.7653,1.76565,1.7653,1.76545,67000000.0
2009-07-07 01:36:00,1.76545,1.76585,1.76535,1.76585,21600000.0
2009-07-07 01:37:00,1.76595,1.76605,1.76585,1.76595,77400000.0
2009-07-07 01:38:00,1.7659,1.7662,1.7657,1.7658,123200000.0
2009-07-07 01:39:00,1.7657,1.766,1.76565,1.76585,120400000.0
2009-07-07 01:40:00,1.7658,1.76585,1.7658,1.76585,23200000.0
2009-07-07 01:41:00,1.76585,1.76625,1.7658,1.76605,136400000.0
2009-07-07 01:42:00,1.76605,1.76625,1.76605,1.76605,41200000.0
2009-07-07 01:43:00,1.76605,1.76635,1.76605,1.7661,72400000.0
2009-07-07 01:44:00,1.7661,1.7666,1.766,1.7661,205200000.0
2009-07-07 01:45:00,1.7661,1.76625,1.7661,1.76615,59200000.0
2009-07-07 01:46:00,1.76615,1.7662,1.7657,1.7658,83200000.0
2009-07-07 01:47:00,1.7658,1.7659,1.76545,1.76575,65600000.0
2009-07-07 01:48:00,1.76575,1.76575,1.7653,1.7657,113600000.0
2009-07-07 01:49:00,1.7657,1.7658,1.7657,1.7658,37200000.0
2009-07-07 01:50:00,1.7659,1.7659,1.7655,1.7658,64800000.0
2009-07-07 01:51:00,1.7658,1.7658,1.7654,1.7654,86800000.0
2009-07-07 01:52:00,1.76535,1.76545,1.76505,1.76545,91400000.0
2009-07-07 01:53:00,1.76535,1.7656,1.7652,1.76555,145600000.0
2009-07-07 01:54:00,1.76545,1.76555,1.76535,1.76535,28800000.0
2009-07-07 01:55:00,1.76555,1.7657,1.76485,1.765,144400000.0
2009-07-07 01:56:00,1.765,1.76525,1.7648,1.7648,85600000.0
2009-07-07 01:57:00,1.7648,1.76515,1.76475,1.76495,126800000.0
2009-07-07 01:58:00,1.76495,1.76505,1.7647,1.76475,194000000.0
2009-07-07 01:59:00,1.7648,1.76575,1.7647,1.76525,233800000.0
2009-07-07 02:00:00,1.7652,1.7657,1.76475,1.7653,191600000.0
2009-07-07 02:01:00,1.7653,1.7654,1.76525,1.76525,90600000.0
2009-07-07 02:02:00,1.7653,1.76585,1.76525,1.7656,84800000.0
2009-07-07 02:03:00,1.76555,1.76565,1.76545,1.7656,71200000.0
2009-07-07 02:04:00,1.7654,1.76555,1.7654,1.76545,49400000.0
2009-07-07 02:05:00,1.76545,1.76575,1.76535,1.76545,97000000.0
2009-07-07 02:06:00,1.76545,1.76545,1.7653,1.76535,29200000.0
2009-07-07 02:07:00,1.7653,1.76565,1.76515,1.7655,140600000.0
2009-07-07 02:08:00,1.7655,1.7656,1.76535,1.7655,81600000.0
2009-07-07 02:09:00,1.76545,1.7655,1.76545,1.7655,12400000.0
2009-07-07 02:10:00,1.7655,1.7655,1.7651,1.7651,75600000.0
2009-07-07 02:11:00,1.7651,1.7653,1.7651,1.7653,78800000.0
2009-07-07 02:12:00,1.76535,1.7655,1.7653,1.7654,127600000.0
2009-07-07 02:13:00,1.76535,1.7655,1.7653,1.7654,84000000.0
2009-07-07 02:14:00,1.7654,1.7656,1.7654,1.76555,32000000.0
2009-07-07 02:15:00,1.76555,1.76575,1.76545,1.7657,82800000.0
2009-07-07 02:16:00,1.7656,1.76565,1.7652,1.76535,127800000.0
2009-07-07 02:17:00,1.76535,1.76535,1.765,1.7652,105600000.0
2009-07-07 02:18:00,1.7652,1.76545,1.76505,1.7654,97600000.0
2009-07-07 02:19:00,1.7654,1.7657,1.7652,1.7652,79400000.0
2009-07-07 02:20:00,1.76535,1.76555,1.76515,1.76525,118800000.0
2009-07-07 02:21:00,1.7654,1.76545,1.7652,1.7654,73600000.0
2009-07-07 02:22:00,1.76545,1.76565,1.76525,1.76535,111200000.0
2009-07-07 02:23:00,1.7654,1.76545,1.76535,1.7654,19200000.0
2009-07-07 02:24:00,1.76545,1.76565,1.76545,1.7655,25600000.0
2009-07-07 02:25:00,1.7655,1.7655,1.76535,1.76535,15200000.0
2009-07-07 02:26:00,1.76545,1.7658,1.76545,1.76565,128000000.0
2009-07-07 02:27:00,1.76565,1.76565,1.7655,1.76555,36000000.0
2009-07-07 02:28:00,1.76555,1.76555,1.7648,1.76505,117000000.0
2009-07-07 02:29:00,1.76505,1.7656,1.76505,1.76555,131600000.0
2009-07-07 02:30:00,1.76555,1.76555,1.7652,1.76525,85600000.0
2009-07-07 02:31:00,1.7654,1.7654,1.76505,1.7652,130000000.0
2009-07-07 02:32:00,1.76515,1.76535,1.765,1.76525,145400000.0
2009-07-07 02:33:00,1.76525,1.7653,1.7649,1.76515,98400000.0
2009-07-07 02:34:00,1.76515,1.76515,1.765,1.76505,15600000.0
2009-07-07 02:35:00,1.76505,1.76515,1.7647,1.76485,62000000.0
2009-07-07 02:36:00,1.76485,1.765,1.7646,1.76495,82800000.0
2009-07-07 02:37:00,1.76495,1.76515,1.76485,1.76515,32800000.0
2009-07-07 02:38:00,1.7652,1.7652,1.76495,1.765,58000000.0
2009-07-07 02:39:00,1.765,1.7654,1.765,1.76525,63600000.0
2009-07-07 02:40:00,1.76515,1.76525,1.7646,1.76475,139000000.0
2009-07-07 02:41:00,1.7646,1.7652,1.76435,1.76435,154800000.0
2009-07-07 02:42:00,1.7642,1.7648,1.7642,1.76475,99400000.0
2009-07-07 02:43:00,1.7648,1.76495,1.7648,1.7649,34000000.0
2009-07-07 02:44:00,1.76485,1.76505,1.7648,1.765,73200000.0
2009-07-07 02:45:00,1.76485,1.765,1.7644,1.76445,143200000.0
2009-07-07 02:46:00,1.76445,1.76445,1.7639,1.76435,158000000.0
2009-07-07 02:47:00,1.76445,1.7646,1.76445,1.7645,81000000.0
2009-07-07 02:48:00,1.76445,1.76465,1.76445,1.76465,55200000.0
2009-07-07 02:49:00,1.7646,1.7648,1.7645,1.7647,125200000.0
2009-07-07 02:50:00,1.7648,1.76495,1.7646,1.76465,171600000.0
2009-07-07 02:51:00,1.76465,1.76525,1.76465,1.76505,89200000.0
2009-07-07 02:52:00,1.7651,1.7651,1.76485,1.7649,57600000.0
2009-07-07 02:53:00,1.7649,1.76505,1.7649,1.765,30400000.0
2009-07-07 02:54:00,1.76495,1.76515,1.76455,1.76455,175600000.0
2009-07-07 02:55:00,1.7647,1.765,1.76465,1.76475,166000000.0
2009-07-07 02:56:00,1.76475,1.76495,1.7646,1.76465,172800000.0
2009-07-07 02:57:00,1.7647,1.7647,1.7645,1.7647,92000000.0
2009-07-07 02:58:00,1.7647,1.7649,1.7644,1.76455,209200000.0
2009-07-07 02:59:00,1.7646,1.76475,1.76455,1.7646,79200000.0
2009-07-07 03:00:00,1.7645,1.7647,1.76405,1.7642,194000000.0
2009-07-07 03:01:00,1.76425,1.76455,1.76425,1.76445,114400000.0
2009-07-07 03:02:00,1.76445,1.7646,1.76385,1.7641,182600000.0
2009-07-07 03:03:00,1.7642,1.7642,1.7641,1.7641,40800000.0
2009-07-07 03:04:00,1.7642,1.7642,1.76415,1.7642,60000000.0
2009-07-07 03:05:00,1.7642,1.7642,1.7636,1.76405,79600000.0
2009-07-07 03:06:00,1.7642,1.76445,1.7641,1.7642,194000000.0
2009-07-07 03:07:00,1.7642,1.7642,1.76415,1.7642,52400000.0
2009-07-07 03:08:00,1.76415,1.7643,1.76415,1.7642,65600000.0
2009-07-07 03:09:00,1.7642,1.7642,1.7641,1.76415,62800000.0
2009-07-07 03:10:00,1.7641,1.7642,1.7641,1.7642,29600000.0
2009-07-07 03:11:00,1.7642,1.7642,1.7642,1.7642,17600000.0
2009-07-07 03:12:00,1.7642,1.7642,1.7641,1.7642,106400000.0
2009-07-07 03:13:00,1.7642,1.7642,1.7642,1.7642,36800000.0
2009-07-07 03:14:00,1.7642,1.7642,1.7642,1.7642,19200000.0
2009-07-07 03:15:00,1.7642,1.76425,1.7642,1.7642,70400000.0
2009-07-07 03:16:00,1.7642,1.76445,1.7641,1.7644,175600000.0
2009-07-07 03:17:00,1.7643,1.7645,1.76415,1.7644,200800000.0
2009-07-07 03:18:00,1.76435,1.76475,1.76435,1.7647,119600000.0
2009-07-07 03:19:00,1.76475,1.76485,1.7647,1.76475,126400000.0
2009-07-07 03:20:00,1.76485,1.76495,1.7645,1.7645,77600000.0
2009-07-07 03:21:00,1.7644,1.7648,1.7644,1.76475,175200000.0
2009-07-07 03:22:00,1.76475,1.76475,1.76455,1.76465,95200000.0
2009-07-07 03:23:00,1.7646,1.7647,1.7645,1.76455,39600000.0
2009-07-07 03:24:00,1.76465,1.76475,1.7645,1.7645,41600000.0
2009-07-07 03:25:00,1.76455,1.76485,1.76455,1.76465,74000000.0
2009-07-07 03:26:00,1.76465,1.76465,1.7643,1.76435,98400000.0
2009-07-07 03:27:00,1.76425,1.7643,1.7642,1.7643,61600000.0
2009-07-07 03:28:00,1.7643,1.76475,1.76425,1.7646,143600000.0
2009-07-07 03:29:00,1.7646,1.7648,1.7644,1.7648,39400000.0
2009-07-07 03:30:00,1.7649,1.765,1.7647,1.765,159600000.0
2009-07-07 03:31:00,1.7649,1.7649,1.76445,1.7648,169200000.0
2009-07-07 03:32:00,1.76475,1.7649,1.76465,1.76485,186400000.0
2009-07-07 03:33:00,1.7649,1.76495,1.76465,1.76465,96400000.0
2009-07-07 03:34:00,1.7647,1.7647,1.76455,1.76465,81200000.0
2009-07-07 03:35:00,1.7646,1.76465,1.76405,1.7645,196400000.0
2009-07-07 03:36:00,1.7645,1.76455,1.7643,1.7643,125200000.0
2009-07-07 03:37:00,1.7644,1.76445,1.76415,1.7642,240400000.0
2009-07-07 03:38:00,1.7642,1.7647,1.7642,1.76455,292200000.0
2009-07-07 03:39:00,1.76455,1.76495,1.76455,1.76465,102400000.0
2009-07-07 03:40:00,1.76465,1.76485,1.76445,1.76485,73600000.0
2009-07-07 03:41:00,1.7647,1.7648,1.76435,1.7644,288000000.0
2009-07-07 03:42:00,1.76445,1.76455,1.76425,1.7644,55600000.0
2009-07-07 03:43:00,1.7644,1.7646,1.7644,1.7645,101200000.0
2009-07-07 03:44:00,1.76455,1.76485,1.7643,1.7645,169800000.0
2009-07-07 03:45:00,1.76445,1.7645,1.76435,1.76435,46000000.0
2009-07-07 03:46:00,1.76445,1.7645,1.76375,1.76375,118800000.0
2009-07-07 03:47:00,1.7636,1.7648,1.7633,1.7647,229600000.0
2009-07-07 03:48:00,1.7648,1.7649,1.7647,1.7648,58800000.0
2009-07-07 03:49:00,1.76475,1.7653,1.76475,1.7652,94400000.0
2009-07-07 03:50:00,1.7652,1.76535,1.76515,1.76525,140000000.0
2009-07-07 03:51:00,1.7653,1.7659,1.7651,1.76525,129400000.0
2009-07-07 03:52:00,1.7653,1.76565,1.76515,1.7654,88000000.0
2009-07-07 03:53:00,1.7654,1.7658,1.76515,1.76525,282400000.0
2009-07-07 03:54:00,1.76525,1.7654,1.76505,1.7654,82000000.0
2009-07-07 03:55:00,1.76545,1.76545,1.76495,1.765,232200000.0
2009-07-07 03:56:00,1.765,1.76505,1.7649,1.7649,156000000.0
2009-07-07 03:57:00,1.76495,1.76515,1.76485,1.76515,84000000.0
2009-07-07 03:58:00,1.76515,1.7654,1.76515,1.7654,36400000.0
2009-07-07 03:59:00,1.7653,1.7653,1.7643,1.76485,137000000.0
2009-07-07 04:00:00,1.7649,1.76525,1.76475,1.76505,336000000.0
2009-07-07 04:01:00,1.76495,1.76495,1.76475,1.76485,143000000.0
2009-07-07 04:02:00,1.76485,1.76495,1.76475,1.76475,44200000.0
2009-07-07 04:03:00,1.76475,1.7649,1.76475,1.76485,69000000.0
2009-07-07 04:04:00,1.76485,1.7649,1.7648,1.7648,40800000.0
2009-07-07 04:05:00,1.7648,1.7649,1.76475,1.7648,129600000.0
2009-07-07 04:06:00,1.7648,1.7649,1.76475,1.7648,31600000.0
2009-07-07 04:07:00,1.7648,1.765,1.7648,1.765,17600000.0
2009-07-07 04:08:00,1.765,1.765,1.76495,1.76495,25600000.0
2009-07-07 04:09:00,1.765,1.76595,1.76485,1.7659,132000000.0
2009-07-07 04:10:00,1.7659,1.766,1.7654,1.7657,345800000.0
2009-07-07 04:11:00,1.76565,1.76635,1.76565,1.7659,269400000.0
2009-07-07 04:12:00,1.7659,1.7664,1.7659,1.7663,288800000.0
2009-07-07 04:13:00,1.76625,1.76635,1.766,1.76615,84400000.0
2009-07-07 04:14:00,1.7661,1.7663,1.7658,1.7658,156800000.0
2009-07-07 04:15:00,1.7658,1.7661,1.7658,1.766,122800000.0
2009-07-07 04:16:00,1.76595,1.766,1.76545,1.76555,64800000.0
2009-07-07 04:17:00,1.7657,1.7659,1.7653,1.7655,158400000.0
2009-07-07 04:18:00,1.76555,1.76555,1.76515,1.7653,154800000.0
2009-07-07 04:19:00,1.7654,1.76545,1.7651,1.7651,101600000.0
2009-07-07 04:20:00,1.7651,1.76575,1.76505,1.7657,175600000.0
2009-07-07 04:21:00,1.76575,1.76595,1.7656,1.7659,119200000.0
2009-07-07 04:22:00,1.76585,1.76585,1.7657,1.7657,18800000.0
2009-07-07 04:23:00,1.7657,1.7657,1.76475,1.7655,128000000.0
2009-07-07 04:24:00,1.7655,1.7655,1.76535,1.76535,55800000.0
2009-07-07 04:25:00,1.76535,1.76545,1.76535,1.76535,37400000.0
2009-07-07 04:26:00,1.76535,1.7656,1.76535,1.76555,34000000.0
2009-07-07 04:27:00,1.7656,1.766,1.76535,1.7655,169600000.0
2009-07-07 04:28:00,1.7655,1.76575,1.7655,1.76575,24400000.0
2009-07-07 04:29:00,1.76575,1.7658,1.76565,1.7658,20400000.0
2009-07-07 04:30:00,1.7657,1.76575,1.76565,1.7657,16800000.0
2009-07-07 04:31:00,1.7656,1.7656,1.76558,1.76558,4000000.0
2009-07-07 04:32:00,1.7657,1.7657,1.76555,1.76555,20400000.0
2009-07-07 04:33:00,1.7656,1.766,1.76555,1.766,120800000.0
2009-07-07 04:34:00,1.76605,1.76615,1.76575,1.76595,134000000.0
2009-07-07 04:35:00,1.76595,1.7661,1.76595,1.7661,19600000.0
2009-07-07 04:36:00,1.7662,1.76625,1.7662,1.76625,14400000.0
2009-07-07 04:37:00,1.76625,1.76625,1.76615,1.7662,34000000.0
2009-07-07 04:38:00,1.76635,1.7665,1.7663,1.7663,28400000.0
2009-07-07 04:39:00,1.7663,1.7664,1.7663,1.76635,42800000.0
2009-07-07 04:40:00,1.7663,1.7663,1.7662,1.7662,38400000.0
2009-07-07 04:41:00,1.76635,1.7664,1.7663,1.76635,72000000.0
2009-07-07 04:42:00,1.76635,1.76635,1.76615,1.7663,26800000.0
2009-07-07 04:43:00,1.76625,1.7664,1.7661,1.7664,56800000.0
2009-07-07 04:44:00,1.7664,1.76655,1.76635,1.76635,52400000.0
2009-07-07 04:45:00,1.76645,1.76645,1.76595,1.766,36400000.0
2009-07-07 04:46:00,1.76605,1.76605,1.7656,1.7656,51600000.0
2009-07-07 04:47:00,1.76575,1.7658,1.76575,1.7658,7200000.0
2009-07-07 04:48:00,1.7658,1.76585,1.7657,1.76575,52000000.0
2009-07-07 04:49:00,1.76605,1.76605,1.76545,1.76565,116200000.0
2009-07-07 04:50:00,1.7656,1.7659,1.7652,1.76555,144400000.0
2009-07-07 04:51:00,1.76555,1.7657,1.7652,1.7655,55600000.0
2009-07-07 04:52:00,1.7656,1.7656,1.76525,1.7653,24800000.0
2009-07-07 04:53:00,1.7653,1.7653,1.76515,1.76515,19600000.0
2009-07-07 04:54:00,1.76525,1.76535,1.76515,1.76515,27200000.0
2009-07-07 04:55:00,1.76515,1.7653,1.76515,1.7653,6000000.0
2009-07-07 04:56:00,1.76525,1.76525,1.76495,1.76515,17200000.0
2009-07-07 04:57:00,1.76515,1.76515,1.76485,1.765,45400000.0
2009-07-07 04:58:00,1.765,1.7651,1.76485,1.7651,28800000.0
2009-07-07 04:59:00,1.76495,1.7652,1.76495,1.7652,8000000.0
2009-07-07 05:00:00,1.7652,1.76535,1.7652,1.76535,27400000.0
2009-07-07 05:01:00,1.76535,1.76535,1.7652,1.76525,87000000.0
2009-07-07 05:02:00,1.7652,1.7653,1.7652,1.7653,53600000.0
2009-07-07 05:03:00,1.7653,1.7656,1.7653,1.76545,41600000.0
2009-07-07 05:04:00,1.76555,1.7657,1.76555,1.76565,44800000.0
2009-07-07 05:05:00,1.7655,1.76565,1.7655,1.7656,46600000.0
2009-07-07 05:06:00,1.76565,1.7657,1.7654,1.7655,47800000.0
2009-07-07 05:07:00,1.7655,1.76555,1.7655,1.7655,41600000.0
2009-07-07 05:08:00,1.7655,1.7655,1.76525,1.7655,41000000.0
2009-07-07 05:09:00,1.7655,1.76565,1.76545,1.7656,107000000.0
2009-07-07 05:10:00,1.7656,1.76595,1.76555,1.76575,146000000.0
2009-07-07 05:11:00,1.76575,1.76575,1.7655,1.7655,102400000.0
2009-07-07 05:12:00,1.76555,1.7656,1.76555,1.7656,18000000.0
2009-07-07 05:13:00,1.7656,1.7657,1.7656,1.7657,8600000.0
2009-07-07 05:14:00,1.76575,1.76575,1.7656,1.7656,34000000.0
2009-07-07 05:15:00,1.76565,1.7657,1.76555,1.7656,28000000.0
2009-07-07 05:16:00,1.76555,1.7656,1.76545,1.76555,104800000.0
2009-07-07 05:17:00,1.7655,1.76555,1.7655,1.76555,12000000.0
2009-07-07 05:18:00,1.7655,1.76555,1.76545,1.76545,55200000.0
2009-07-07 05:19:00,1.76555,1.76565,1.76535,1.76535,61200000.0
2009-07-07 05:20:00,1.7657,1.76615,1.76545,1.76615,163200000.0
2009-07-07 05:21:00,1.76615,1.7663,1.766,1.7663,78800000.0
2009-07-07 05:22:00,1.7663,1.7663,1.76615,1.76615,25600000.0
2009-07-07 05:23:00,1.7662,1.76625,1.7661,1.76625,48800000.0
2009-07-07 05:24:00,1.76598,1.76608,1.76596,1.76606,92400000.0
2009-07-07 05:25:00,1.76615,1.7663,1.76605,1.7661,43600000.0
2009-07-07 05:26:00,1.766,1.76605,1.7657,1.7658,79400000.0
2009-07-07 05:27:00,1.7658,1.7658,1.76555,1.76555,43600000.0
2009-07-07 05:28:00,1.7656,1.7658,1.7656,1.76565,54400000.0
2009-07-07 05:29:00,1.76545,1.76565,1.76545,1.7655,36000000.0
2009-07-07 05:30:00,1.7656,1.7659,1.7656,1.7658,51600000.0
2009-07-07 05:31:00,1.7659,1.76595,1.76545,1.76545,33600000.0
2009-07-07 05:32:00,1.7654,1.76555,1.7652,1.76545,54800000.0
2009-07-07 05:33:00,1.76555,1.76575,1.76545,1.7657,54000000.0
2009-07-07 05:34:00,1.7655,1.76575,1.76545,1.7656,73400000.0
2009-07-07 05:35:00,1.7656,1.7656,1.76555,1.7656,40000000.0
2009-07-07 05:36:00,1.76525,1.7656,1.76525,1.7656,50800000.0
2009-07-07 05:37:00,1.7656,1.7656,1.76555,1.7656,8000000.0
2009-07-07 05:38:00,1.76555,1.76555,1.76555,1.76555,1600000.0
2009-07-07 05:39:00,1.76525,1.7656,1.76525,1.7656,22000000.0
2009-07-07 05:40:00,1.7656,1.7656,1.7652,1.76535,23600000.0
2009-07-07 05:41:00,1.76535,1.7654,1.76515,1.7654,87600000.0
2009-07-07 05:42:00,1.7654,1.76555,1.76535,1.7655,50000000.0
2009-07-07 05:43:00,1.76545,1.7656,1.7651,1.76515,96800000.0
2009-07-07 05:44:00,1.76515,1.76555,1.76505,1.7655,161600000.0
2009-07-07 05:45:00,1.76555,1.7657,1.7655,1.7657,132800000.0
2009-07-07 05:46:00,1.7657,1.7658,1.7655,1.76555,102000000.0
2009-07-07 05:47:00,1.76565,1.76565,1.76555,1.76565,17800000.0
2009-07-07 05:48:00,1.7656,1.7656,1.76545,1.7656,19600000.0
2009-07-07 05:49:00,1.7656,1.7656,1.7655,1.7655,12600000.0
2009-07-07 05:50:00,1.7656,1.7656,1.7655,1.7655,69800000.0
2009-07-07 05:51:00,1.76555,1.76555,1.76555,1.76555,5600000.0
2009-07-07 05:52:00,1.7655,1.7655,1.76535,1.76535,39200000.0
2009-07-07 05:53:00,1.7654,1.7654,1.7654,1.7654,8400000.0
2009-07-07 05:54:00,1.76545,1.76545,1.7653,1.76535,98800000.0
2009-07-07 05:55:00,1.76535,1.76545,1.76535,1.76545,12000000.0
2009-07-07 05:56:00,1.7656,1.766,1.7653,1.7656,101200000.0
2009-07-07 05:57:00,1.7655,1.7659,1.7653,1.7657,124200000.0
2009-07-07 05:58:00,1.76585,1.76595,1.7657,1.76595,56000000.0
2009-07-07 05:59:00,1.7659,1.76605,1.7659,1.76605,45600000.0
2009-07-07 06:00:00,1.76595,1.7662,1.7659,1.7662,68800000.0
2009-07-07 06:01:00,1.7662,1.7662,1.7661,1.76615,20800000.0
2009-07-07 06:02:00,1.7662,1.76635,1.7661,1.7663,67200000.0
2009-07-07 06:03:00,1.76635,1.76645,1.7661,1.7661,94800000.0
2009-07-07 06:04:00,1.766,1.766,1.76585,1.7659,20800000.0
2009-07-07 06:05:00,1.7659,1.76605,1.7658,1.76585,96400000.0
2009-07-07 06:06:00,1.76595,1.76595,1.7658,1.76585,14400000.0
2009-07-07 06:07:00,1.76585,1.766,1.76585,1.766,22400000.0
2009-07-07 06:08:00,1.76595,1.766,1.76595,1.766,54400000.0
2009-07-07 06:09:00,1.76595,1.766,1.76585,1.76585,105200000.0
2009-07-07 06:10:00,1.7657,1.76625,1.76565,1.76625,184000000.0
2009-07-07 06:11:00,1.7659,1.76625,1.76575,1.7659,187400000.0
2009-07-07 06:12:00,1.76595,1.7661,1.7659,1.766,32000000.0
2009-07-07 06:13:00,1.766,1.7664,1.7659,1.76625,90200000.0
2009-07-07 06:14:00,1.76625,1.76625,1.76595,1.76595,84000000.0
2009-07-07 06:15:00,1.76595,1.76605,1.76585,1.76595,129600000.0
2009-07-07 06:16:00,1.7659,1.766,1.76575,1.76575,73200000.0
2009-07-07 06:17:00,1.76575,1.76585,1.76575,1.76585,44000000.0
2009-07-07 06:18:00,1.76595,1.76605,1.7656,1.7658,112800000.0
2009-07-07 06:19:00,1.76595,1.7661,1.7659,1.7661,22400000.0
2009-07-07 06:20:00,1.7661,1.7661,1.76575,1.7659,49200000.0
2009-07-07 06:21:00,1.76585,1.766,1.76585,1.76585,36800000.0
2009-07-07 06:22:00,1.76585,1.76595,1.76585,1.76595,22000000.0
2009-07-07 06:23:00,1.76551,1.76566,1.76534,1.76534,257000000.0
2009-07-07 06:24:00,1.7659,1.7659,1.7658,1.7658,6400000.0
2009-07-07 06:25:00,1.76585,1.7661,1.7654,1.7654,87600000.0
2009-07-07 06:26:00,1.76545,1.7658,1.76545,1.7657,89600000.0
2009-07-07 06:27:00,1.7657,1.7657,1.7657,1.7657,1600000.0
2009-07-07 06:28:00,1.76575,1.76595,1.7656,1.7659,87600000.0
2009-07-07 06:29:00,1.76595,1.766,1.76565,1.76585,47600000.0
2009-07-07 06:30:00,1.7658,1.76615,1.7656,1.76565,147600000.0
2009-07-07 06:31:00,1.7657,1.76585,1.7654,1.76555,221200000.0
2009-07-07 06:32:00,1.76555,1.76555,1.7643,1.76435,142400000.0
2009-07-07 06:33:00,1.76445,1.76515,1.76445,1.7651,97800000.0
2009-07-07 06:34:00,1.7653,1.76575,1.7653,1.76555,65800000.0
2009-07-07 06:35:00,1.76555,1.7657,1.7655,1.7657,20400000.0
2009-07-07 06:36:00,1.76555,1.76555,1.76555,1.76555,2400000.0
2009-07-07 06:37:00,1.76555,1.7656,1.7654,1.7656,32800000.0
2009-07-07 06:38:00,1.7656,1.7656,1.76515,1.7654,40800000.0
2009-07-07 06:39:00,1.76535,1.76555,1.76525,1.7655,52000000.0
2009-07-07 06:40:00,1.7654,1.7655,1.7652,1.76535,62000000.0
2009-07-07 06:41:00,1.7653,1.7653,1.7652,1.7652,92400000.0
2009-07-07 06:42:00,1.76525,1.76545,1.76475,1.7654,142000000.0
2009-07-07 06:43:00,1.76555,1.76555,1.7651,1.76515,141600000.0
2009-07-07 06:44:00,1.7652,1.7659,1.76515,1.76565,180400000.0
2009-07-07 06:45:00,1.7657,1.76615,1.7654,1.76615,150200000.0
2009-07-07 06:46:00,1.76625,1.76645,1.76545,1.76575,221200000.0
2009-07-07 06:47:00,1.76565,1.766,1.76555,1.76585,92400000.0
2009-07-07 06:48:00,1.76585,1.76625,1.76575,1.7661,112400000.0
2009-07-07 06:49:00,1.7662,1.76625,1.7661,1.7661,96000000.0
2009-07-07 06:50:00,1.7661,1.7661,1.76565,1.7658,72000000.0
2009-07-07 06:51:00,1.76585,1.766,1.7658,1.7659,101600000.0
2009-07-07 06:52:00,1.7659,1.7659,1.76535,1.7656,161800000.0
2009-07-07 06:53:00,1.7656,1.76595,1.7656,1.76575,211200000.0
2009-07-07 06:54:00,1.76575,1.7659,1.76565,1.7658,109200000.0
2009-07-07 06:55:00,1.76585,1.7659,1.76545,1.7656,112000000.0
2009-07-07 06:56:00,1.7656,1.76585,1.7656,1.7657,163200000.0
2009-07-07 06:57:00,1.7657,1.7657,1.76555,1.76565,104800000.0
2009-07-07 06:58:00,1.76555,1.766,1.7654,1.76585,232800000.0
2009-07-07 06:59:00,1.76585,1.7659,1.76555,1.7657,205000000.0
2009-07-07 07:00:00,1.76575,1.76575,1.7655,1.7657,44800000.0
2009-07-07 07:01:00,1.7657,1.7658,1.7653,1.7654,40800000.0
2009-07-07 07:02:00,1.7655,1.76565,1.7651,1.76535,138800000.0
2009-07-07 07:03:00,1.76545,1.76555,1.7653,1.7654,194800000.0
2009-07-07 07:04:00,1.7654,1.76615,1.7654,1.76595,308400000.0
2009-07-07 07:05:00,1.76595,1.7662,1.76575,1.7659,192800000.0
2009-07-07 07:06:00,1.7659,1.766,1.7659,1.766,138600000.0
2009-07-07 07:07:00,1.76595,1.76595,1.76575,1.76575,90800000.0
2009-07-07 07:08:00,1.76585,1.76585,1.76515,1.76525,187800000.0
2009-07-07 07:09:00,1.76525,1.7653,1.7651,1.7653,86800000.0
2009-07-07 07:10:00,1.76535,1.7654,1.76525,1.7653,62400000.0
2009-07-07 07:11:00,1.7653,1.7654,1.7652,1.76535,103200000.0
2009-07-07 07:12:00,1.76535,1.7661,1.76515,1.7661,359600000.0
2009-07-07 07:13:00,1.7661,1.7662,1.76575,1.76575,190000000.0
2009-07-07 07:14:00,1.76585,1.7663,1.7657,1.76605,277600000.0
2009-07-07 07:15:00,1.76605,1.7662,1.76595,1.76605,153200000.0
2009-07-07 07:16:00,1.7662,1.76655,1.76615,1.76655,58400000.0
2009-07-07 07:17:00,1.7665,1.76675,1.76645,1.76645,241200000.0
2009-07-07 07:18:00,1.76635,1.7664,1.76615,1.76615,78200000.0
2009-07-07 07:19:00,1.7662,1.76655,1.7658,1.7661,194400000.0
2009-07-07 07:20:00,1.76595,1.76625,1.76595,1.76615,171200000.0
2009-07-07 07:21:00,1.7661,1.76625,1.7659,1.76595,136000000.0
2009-07-07 07:22:00,1.76595,1.76615,1.7658,1.76605,192800000.0
2009-07-07 07:23:00,1.766,1.76605,1.76565,1.76575,66800000.0
2009-07-07 07:24:00,1.7657,1.7657,1.76535,1.76545,68800000.0
2009-07-07 07:25:00,1.76545,1.76545,1.7653,1.7654,30000000.0
2009-07-07 07:26:00,1.7654,1.76545,1.7653,1.7654,18800000.0
2009-07-07 07:27:00,1.76545,1.7659,1.76545,1.7657,88000000.0
2009-07-07 07:28:00,1.76585,1.76585,1.7654,1.76565,69600000.0
2009-07-07 07:29:00,1.7657,1.7658,1.7653,1.76545,66000000.0
2009-07-07 07:30:00,1.7655,1.7659,1.7655,1.76585,46400000.0
2009-07-07 07:31:00,1.7659,1.7663,1.76575,1.7662,105600000.0
2009-07-07 07:32:00,1.76605,1.76615,1.76575,1.76605,58400000.0
2009-07-07 07:33:00,1.76605,1.7661,1.76575,1.7659,39200000.0
2009-07-07 07:34:00,1.7659,1.7659,1.7652,1.76545,68200000.0
2009-07-07 07:35:00,1.7655,1.7656,1.76535,1.7656,152400000.0
2009-07-07 07:36:00,1.7656,1.7658,1.76545,1.7657,78000000.0
2009-07-07 07:37:00,1.76575,1.7658,1.76535,1.76555,156600000.0
2009-07-07 07:38:00,1.76555,1.76585,1.7655,1.76585,68400000.0
2009-07-07 07:39:00,1.76585,1.7665,1.76585,1.76625,141400000.0
2009-07-07 07:40:00,1.76615,1.76645,1.7656,1.7659,87200000.0
2009-07-07 07:41:00,1.7658,1.76595,1.76565,1.7658,156400000.0
2009-07-07 07:42:00,1.7658,1.7663,1.76545,1.7658,95600000.0
2009-07-07 07:43:00,1.7658,1.7658,1.7655,1.7655,16800000.0
2009-07-07 07:44:00,1.7655,1.76575,1.76535,1.76565,97200000.0
2009-07-07 07:45:00,1.7657,1.7658,1.7655,1.76575,99200000.0
2009-07-07 07:46:00,1.7657,1.7657,1.76535,1.7655,167000000.0
2009-07-07 07:47:00,1.7654,1.7662,1.76535,1.76595,148200000.0
2009-07-07 07:48:00,1.76595,1.76595,1.7654,1.7654,177600000.0
2009-07-07 07:49:00,1.7652,1.76525,1.7646,1.76475,100800000.0
2009-07-07 07:50:00,1.76495,1.76495,1.7645,1.7645,50600000.0
2009-07-07 07:51:00,1.7646,1.7646,1.76435,1.7645,101400000.0
2009-07-07 07:52:00,1.76455,1.7646,1.76425,1.76455,188000000.0
2009-07-07 07:53:00,1.7646,1.7646,1.76385,1.76435,137400000.0
2009-07-07 07:54:00,1.76445,1.7647,1.76425,1.7645,87000000.0
2009-07-07 07:55:00,1.76445,1.7645,1.76285,1.7633,286400000.0
2009-07-07 07:56:00,1.76345,1.76375,1.76315,1.76345,270600000.0
2009-07-07 07:57:00,1.7634,1.76345,1.76235,1.76255,209200000.0
2009-07-07 07:58:00,1.76235,1.7627,1.7621,1.7625,285000000.0
2009-07-07 07:59:00,1.7627,1.76325,1.76265,1.76295,259400000.0
2009-07-07 08:00:00,1.76295,1.76385,1.7624,1.7638,252200000.0
2009-07-07 08:01:00,1.76375,1.76385,1.7635,1.7637,132400000.0
2009-07-07 08:02:00,1.7637,1.76385,1.7633,1.76385,252000000.0
2009-07-07 08:03:00,1.76385,1.76385,1.76325,1.7636,338400000.0
2009-07-07 08:04:00,1.7636,1.76405,1.76345,1.76345,304400000.0
2009-07-07 08:05:00,1.7636,1.7637,1.76305,1.76325,284000000.0
2009-07-07 08:06:00,1.76325,1.76345,1.76305,1.76325,87600000.0
2009-07-07 08:07:00,1.7632,1.7634,1.7631,1.7633,119200000.0
2009-07-07 08:08:00,1.7633,1.7635,1.76325,1.7633,91600000.0
2009-07-07 08:09:00,1.7633,1.76345,1.7632,1.7634,61200000.0
2009-07-07 08:10:00,1.7634,1.76375,1.7631,1.7636,106400000.0
2009-07-07 08:11:00,1.7637,1.76405,1.7636,1.764,165400000.0
2009-07-07 08:12:00,1.76405,1.76415,1.76385,1.76415,119600000.0
2009-07-07 08:13:00,1.7641,1.7642,1.764,1.76415,66400000.0
2009-07-07 08:14:00,1.7642,1.7642,1.76405,1.7641,98400000.0
2009-07-07 08:15:00,1.76405,1.76425,1.7638,1.76395,218800000.0
2009-07-07 08:16:00,1.7639,1.764,1.76365,1.76365,116400000.0
2009-07-07 08:17:00,1.76365,1.76385,1.763,1.763,215000000.0
2009-07-07 08:18:00,1.76305,1.76355,1.76305,1.7634,229000000.0
2009-07-07 08:19:00,1.76335,1.7645,1.76325,1.76395,277200000.0
2009-07-07 08:20:00,1.764,1.76525,1.764,1.7647,319600000.0
2009-07-07 08:21:00,1.7647,1.7652,1.7646,1.76485,322800000.0
2009-07-07 08:22:00,1.76495,1.7654,1.7638,1.76425,344000000.0
2009-07-07 08:23:00,1.76435,1.7645,1.7637,1.7642,330400000.0
2009-07-07 08:24:00,1.7642,1.76425,1.7639,1.7641,91000000.0
2009-07-07 08:25:00,1.76405,1.76475,1.764,1.7642,253400000.0
2009-07-07 08:26:00,1.7642,1.76495,1.7638,1.7647,299000000.0
2009-07-07 08:27:00,1.7649,1.76495,1.76385,1.76395,259800000.0
2009-07-07 08:28:00,1.7639,1.7642,1.76355,1.7638,189600000.0
2009-07-07 08:29:00,1.7638,1.76385,1.763,1.76305,260600000.0
2009-07-07 08:30:00,1.76295,1.7634,1.7627,1.763,438400000.0
2009-07-07 08:31:00,1.763,1.7631,1.76235,1.76255,476600000.0
2009-07-07 08:32:00,1.7625,1.7627,1.76225,1.7626,389000000.0
2009-07-07 08:33:00,1.76265,1.7631,1.76265,1.7628,539800000.0
2009-07-07 08:34:00,1.7629,1.76325,1.7628,1.7628,235600000.0
2009-07-07 08:35:00,1.76275,1.76295,1.7627,1.76295,394800000.0
2009-07-07 08:36:00,1.76295,1.7632,1.76295,1.7631,225800000.0
2009-07-07 08:37:00,1.7631,1.76365,1.76285,1.76365,368400000.0
2009-07-07 08:38:00,1.7636,1.76415,1.7635,1.76415,177200000.0
2009-07-07 08:39:00,1.76415,1.76425,1.76325,1.7638,351400000.0
2009-07-07 08:40:00,1.7638,1.7639,1.7632,1.76355,562400000.0
2009-07-07 08:41:00,1.76355,1.76385,1.7634,1.76365,343600000.0
2009-07-07 08:42:00,1.76365,1.76365,1.7631,1.7635,337000000.0
2009-07-07 08:43:00,1.7634,1.7636,1.7632,1.7634,523400000.0
2009-07-07 08:44:00,1.7632,1.7635,1.7629,1.763,468000000.0
2009-07-07 08:45:00,1.763,1.7635,1.76295,1.76335,549200000.0
2009-07-07 08:46:00,1.76335,1.76335,1.7623,1.76275,479600000.0
2009-07-07 08:47:00,1.76265,1.7632,1.7626,1.7631,208400000.0
2009-07-07 08:48:00,1.76305,1.76385,1.76295,1.76355,269600000.0
2009-07-07 08:49:00,1.76355,1.76385,1.763,1.7636,484600000.0
2009-07-07 08:50:00,1.7636,1.76375,1.7633,1.76355,416600000.0
2009-07-07 08:51:00,1.76355,1.76355,1.7625,1.76295,369600000.0
2009-07-07 08:52:00,1.7629,1.7635,1.7629,1.7634,278800000.0
2009-07-07 08:53:00,1.76345,1.76385,1.7632,1.7637,440400000.0
2009-07-07 08:54:00,1.76375,1.76405,1.7635,1.76395,396400000.0
2009-07-07 08:55:00,1.76395,1.76435,1.7638,1.7642,248200000.0
2009-07-07 08:56:00,1.76425,1.7644,1.7641,1.76415,194200000.0
2009-07-07 08:57:00,1.7642,1.7643,1.76385,1.7639,190000000.0
2009-07-07 08:58:00,1.7639,1.7641,1.7638,1.76385,227800000.0
2009-07-07 08:59:00,1.7639,1.7642,1.7637,1.76385,483400000.0
2009-07-07 09:00:00,1.764,1.7642,1.76375,1.76405,260800000.0
2009-07-07 09:01:00,1.7641,1.76455,1.7639,1.7643,471200000.0
2009-07-07 09:02:00,1.7643,1.76475,1.76405,1.7646,401700000.0
2009-07-07 09:03:00,1.7646,1.7646,1.76365,1.76395,301400000.0
2009-07-07 09:04:00,1.76395,1.76405,1.7637,1.7639,374400000.0
2009-07-07 09:05:00,1.7639,1.7641,1.76355,1.76395,352800000.0
2009-07-07 09:06:00,1.7638,1.7644,1.76305,1.7634,571200000.0
2009-07-07 09:07:00,1.7634,1.7637,1.76305,1.7635,379500000.0
2009-07-07 09:08:00,1.7635,1.7637,1.76325,1.76325,316200000.0
2009-07-07 09:09:00,1.76325,1.76405,1.76315,1.7638,209400000.0
2009-07-07 09:10:00,1.7637,1.7642,1.7637,1.7642,367000000.0
2009-07-07 09:11:00,1.7642,1.7642,1.76345,1.7635,460600000.0
2009-07-07 09:12:00,1.7635,1.7639,1.76305,1.7632,523600000.0
2009-07-07 09:13:00,1.76315,1.7636,1.7624,1.7631,667600000.0
2009-07-07 09:14:00,1.76305,1.7633,1.7628,1.76305,481000000.0
2009-07-07 09:15:00,1.76305,1.7639,1.763,1.76385,646800000.0
2009-07-07 09:16:00,1.76385,1.764,1.76335,1.7638,307600000.0
2009-07-07 09:17:00,1.7637,1.76425,1.7637,1.7641,375000000.0
2009-07-07 09:18:00,1.7641,1.76465,1.764,1.76435,349600000.0
2009-07-07 09:19:00,1.76435,1.76515,1.7643,1.76495,423600000.0
2009-07-07 09:20:00,1.765,1.76525,1.7645,1.76475,446600000.0
2009-07-07 09:21:00,1.76475,1.765,1.76445,1.76495,299200000.0
2009-07-07 09:22:00,1.76495,1.765,1.76455,1.765,337200000.0
2009-07-07 09:23:00,1.76505,1.76545,1.76465,1.765,639800000.0
2009-07-07 09:24:00,1.7649,1.7655,1.7649,1.76535,510200000.0
2009-07-07 09:25:00,1.76525,1.76535,1.7647,1.76485,516400000.0
2009-07-07 09:26:00,1.76485,1.7651,1.7645,1.7648,452800000.0
2009-07-07 09:27:00,1.76505,1.76505,1.76455,1.7648,448600000.0
2009-07-07 09:28:00,1.7648,1.76525,1.7648,1.7651,365400000.0
2009-07-07 09:29:00,1.76505,1.7653,1.7647,1.76505,405400000.0
2009-07-07 09:30:00,1.76505,1.7654,1.7648,1.76515,512600000.0
2009-07-07 09:31:00,1.76515,1.7657,1.76505,1.7655,541600000.0
2009-07-07 09:32:00,1.76545,1.7655,1.7648,1.7648,530600000.0
2009-07-07 09:33:00,1.7648,1.76505,1.7639,1.76445,631800000.0
2009-07-07 09:34:00,1.76445,1.76445,1.76385,1.764,651000000.0
2009-07-07 09:35:00,1.764,1.76425,1.7638,1.76405,570800000.0
2009-07-07 09:36:00,1.76405,1.76445,1.76385,1.764,627600000.0
2009-07-07 09:37:00,1.764,1.7642,1.76355,1.76385,467400000.0
2009-07-07 09:38:00,1.76385,1.76475,1.76385,1.76475,338600000.0
2009-07-07 09:39:00,1.76475,1.76485,1.76435,1.7645,469800000.0
2009-07-07 09:40:00,1.7645,1.76475,1.76435,1.76465,271400000.0
2009-07-07 09:41:00,1.7646,1.765,1.76455,1.76465,323200000.0
2009-07-07 09:42:00,1.76465,1.76465,1.7642,1.7646,522600000.0
2009-07-07 09:43:00,1.7647,1.7647,1.7641,1.7647,445000000.0
2009-07-07 09:44:00,1.7647,1.7649,1.76445,1.76455,541400000.0
2009-07-07 09:45:00,1.7646,1.765,1.7646,1.76495,359000000.0
2009-07-07 09:46:00,1.76495,1.7652,1.7648,1.7649,249600000.0
2009-07-07 09:47:00,1.76495,1.76505,1.76455,1.7648,378600000.0
2009-07-07 09:48:00,1.7648,1.7649,1.76445,1.7645,211400000.0
2009-07-07 09:49:00,1.7646,1.7653,1.76455,1.76495,491800000.0
2009-07-07 09:50:00,1.7651,1.7656,1.76505,1.7655,363800000.0
2009-07-07 09:51:00,1.7655,1.7657,1.76545,1.7656,302600000.0
2009-07-07 09:52:00,1.76565,1.76565,1.7651,1.76525,293800000.0
2009-07-07 09:53:00,1.76525,1.76575,1.76515,1.76565,395200000.0
2009-07-07 09:54:00,1.76535,1.7656,1.7648,1.7651,566000000.0
2009-07-07 09:55:00,1.7651,1.76535,1.765,1.76515,290200000.0
2009-07-07 09:56:00,1.76515,1.7659,1.76515,1.76565,663200000.0
2009-07-07 09:57:00,1.7657,1.766,1.76505,1.76555,442000001.0
2009-07-07 09:58:00,1.76555,1.76575,1.76515,1.7654,568400000.0
2009-07-07 09:59:00,1.76535,1.7655,1.765,1.765,226400000.0
2009-07-07 10:00:00,1.76505,1.76545,1.7647,1.7653,623800000.0
2009-07-07 10:01:00,1.7652,1.7656,1.7648,1.76535,459800000.0
2009-07-07 10:02:00,1.76545,1.76545,1.76485,1.76505,428000000.0
2009-07-07 10:03:00,1.7651,1.76525,1.76485,1.76515,376400000.0
2009-07-07 10:04:00,1.76515,1.7652,1.76375,1.76395,603200000.0
2009-07-07 10:05:00,1.76445,1.7647,1.7642,1.7643,508400000.0
2009-07-07 10:06:00,1.7642,1.7642,1.7636,1.76385,639200000.0
2009-07-07 10:07:00,1.7638,1.7638,1.7628,1.76325,569200000.0
2009-07-07 10:08:00,1.7633,1.7635,1.762,1.762,645600000.0
2009-07-07 10:09:00,1.76195,1.7622,1.7614,1.76215,481400000.0
2009-07-07 10:10:00,1.76215,1.763,1.76185,1.763,484200000.0
2009-07-07 10:11:00,1.7629,1.7633,1.76285,1.7633,435400000.0
2009-07-07 10:12:00,1.7633,1.7637,1.76315,1.7635,446400000.0
2009-07-07 10:13:00,1.7634,1.7636,1.7633,1.7633,394400000.0
2009-07-07 10:14:00,1.7633,1.7634,1.7632,1.76325,285400000.0
2009-07-07 10:15:00,1.76315,1.76315,1.76225,1.76235,416800000.0
2009-07-07 10:16:00,1.7622,1.76275,1.7622,1.76265,355600000.0
2009-07-07 10:17:00,1.76265,1.76305,1.76245,1.76265,476400000.0
2009-07-07 10:18:00,1.7628,1.76295,1.76235,1.76255,492000000.0
2009-07-07 10:19:00,1.76255,1.76275,1.76235,1.76235,534400000.0
2009-07-07 10:20:00,1.76235,1.76295,1.76235,1.7625,332000000.0
2009-07-07 10:21:00,1.7625,1.76275,1.7624,1.76245,550600000.0
2009-07-07 10:22:00,1.76245,1.7626,1.76215,1.7622,399200000.0
2009-07-07 10:23:00,1.7622,1.7625,1.7621,1.76245,349400000.0
2009-07-07 10:24:00,1.76245,1.76245,1.7618,1.76215,463200000.0
2009-07-07 10:25:00,1.76215,1.76275,1.762,1.76225,428400000.0
2009-07-07 10:26:00,1.76225,1.76275,1.76215,1.7627,399800000.0
2009-07-07 10:27:00,1.76265,1.76265,1.7618,1.7618,549000000.0
2009-07-07 10:28:00,1.7618,1.76245,1.7617,1.7623,492400000.0
2009-07-07 10:29:00,1.76225,1.7628,1.76225,1.7624,266800000.0
2009-07-07 10:30:00,1.7625,1.76255,1.75915,1.7601,330200000.0
2009-07-07 10:31:00,1.75975,1.7603,1.75955,1.7597,553400000.0
2009-07-07 10:32:00,1.75965,1.7612,1.7594,1.7609,586000000.0
2009-07-07 10:33:00,1.7608,1.7609,1.75965,1.76015,455600000.0
2009-07-07 10:34:00,1.76015,1.76075,1.7601,1.7607,399000000.0
2009-07-07 10:35:00,1.7607,1.76155,1.7606,1.76075,481200000.0
2009-07-07 10:36:00,1.76075,1.76175,1.76075,1.76155,270100000.0
2009-07-07 10:37:00,1.7616,1.76165,1.7609,1.76125,521000000.0
2009-07-07 10:38:00,1.7613,1.7616,1.76125,1.76135,295400000.0
2009-07-07 10:39:00,1.76135,1.76225,1.76135,1.76215,447200000.0
2009-07-07 10:40:00,1.7622,1.76245,1.7619,1.7622,745200000.0
2009-07-07 10:41:00,1.76215,1.76255,1.762,1.7622,626200000.0
2009-07-07 10:42:00,1.76225,1.7623,1.7616,1.7618,451400000.0
2009-07-07 10:43:00,1.76175,1.76195,1.76155,1.76165,828000000.0
2009-07-07 10:44:00,1.76165,1.7618,1.76135,1.7615,595200000.0
2009-07-07 10:45:00,1.7615,1.7618,1.7614,1.7617,484800000.0
2009-07-07 10:46:00,1.7617,1.7621,1.76085,1.76195,429600000.0
2009-07-07 10:47:00,1.76195,1.76215,1.7617,1.7618,465600000.0
2009-07-07 10:48:00,1.76185,1.762,1.7613,1.76165,503800000.0
2009-07-07 10:49:00,1.76165,1.76175,1.76115,1.7616,457400000.0
2009-07-07 10:50:00,1.76155,1.7617,1.761,1.7611,354200000.0
2009-07-07 10:51:00,1.7611,1.76155,1.76105,1.76135,304800000.0
2009-07-07 10:52:00,1.76135,1.76185,1.7609,1.7617,492800000.0
2009-07-07 10:53:00,1.7617,1.76215,1.7614,1.7617,563799999.0
2009-07-07 10:54:00,1.76165,1.7619,1.76135,1.7619,506200000.0
2009-07-07 10:55:00,1.76175,1.7621,1.7608,1.7608,547000000.0
2009-07-07 10:56:00,1.7609,1.7614,1.76085,1.7612,505800000.0
2009-07-07 10:57:00,1.7612,1.76135,1.76075,1.7608,461800000.0
2009-07-07 10:58:00,1.7608,1.7616,1.7608,1.76125,572800000.0
2009-07-07 10:59:00,1.76125,1.7618,1.761,1.7617,523400000.0
2009-07-07 11:00:00,1.7618,1.76185,1.7611,1.7613,517000000.0
2009-07-07 11:01:00,1.7614,1.7614,1.76055,1.76115,542200000.0
2009-07-07 11:02:00,1.7613,1.7616,1.7611,1.7612,647400001.0
2009-07-07 11:03:00,1.7612,1.7615,1.761,1.7612,653000000.0
2009-07-07 11:04:00,1.7612,1.76135,1.7608,1.761,682800000.0
2009-07-07 11:05:00,1.76105,1.76115,1.76075,1.7608,616200000.0
2009-07-07 11:06:00,1.76095,1.76125,1.76075,1.7611,549600000.0
2009-07-07 11:07:00,1.7611,1.7619,1.7611,1.7617,343800000.0
2009-07-07 11:08:00,1.7617,1.76185,1.7615,1.7617,320600000.0
2009-07-07 11:09:00,1.7617,1.762,1.76155,1.76185,460000000.0
2009-07-07 11:10:00,1.76185,1.76195,1.7615,1.7617,454000003.0
2009-07-07 11:11:00,1.7617,1.762,1.7614,1.76165,500000000.0
2009-07-07 11:12:00,1.76175,1.7622,1.7617,1.7618,406800000.0
2009-07-07 11:13:00,1.7618,1.7621,1.76155,1.7617,297400000.0
2009-07-07 11:14:00,1.7617,1.76215,1.76155,1.762,519400000.0
2009-07-07 11:15:00,1.762,1.76235,1.76155,1.76155,565600001.0
2009-07-07 11:16:00,1.7616,1.76205,1.7616,1.76205,541400000.0
2009-07-07 11:17:00,1.7621,1.7621,1.7618,1.7621,296600001.0
2009-07-07 11:18:00,1.76205,1.7624,1.7619,1.76225,493600000.0
2009-07-07 11:19:00,1.76225,1.76275,1.7621,1.7623,604000002.0
2009-07-07 11:20:00,1.7623,1.7626,1.76215,1.76235,347400000.0
2009-07-07 11:21:00,1.76235,1.763,1.76235,1.76285,481000000.0
2009-07-07 11:22:00,1.76285,1.76505,1.7628,1.7641,566200000.0
2009-07-07 11:23:00,1.7641,1.7641,1.762,1.7624,478800000.0
2009-07-07 11:24:00,1.7623,1.76245,1.76195,1.7622,426400000.0
2009-07-07 11:25:00,1.7621,1.76235,1.76175,1.76225,347400000.0
2009-07-07 11:26:00,1.76225,1.7628,1.762,1.76235,631200000.0
2009-07-07 11:27:00,1.7623,1.76275,1.76215,1.76245,536600000.0
2009-07-07 11:28:00,1.7625,1.76295,1.7625,1.7628,460600000.0
2009-07-07 11:29:00,1.76285,1.76305,1.76275,1.76295,190000000.0
2009-07-07 11:30:00,1.76295,1.76305,1.76275,1.76285,155000000.0
2009-07-07 11:31:00,1.7628,1.76315,1.7627,1.763,494400000.0
2009-07-07 11:32:00,1.7631,1.7636,1.7631,1.7634,388400000.0
2009-07-07 11:33:00,1.7634,1.76345,1.76265,1.76285,683200000.0
2009-07-07 11:34:00,1.7628,1.76305,1.7625,1.7628,377800000.0
2009-07-07 11:35:00,1.7628,1.76295,1.76245,1.7625,538800000.0
2009-07-07 11:36:00,1.7624,1.76295,1.7624,1.7628,443200000.0
2009-07-07 11:37:00,1.7627,1.7627,1.76215,1.7622,141200000.0
2009-07-07 11:38:00,1.7623,1.7626,1.76215,1.7626,338800000.0
2009-07-07 11:39:00,1.76255,1.76265,1.7617,1.76195,517400000.0
2009-07-07 11:40:00,1.762,1.7621,1.7616,1.76195,444600000.0
2009-07-07 11:41:00,1.76195,1.76205,1.7616,1.7619,548200000.0
2009-07-07 11:42:00,1.7619,1.76205,1.76155,1.7616,508800000.0
2009-07-07 11:43:00,1.7616,1.76185,1.76145,1.7617,451200000.0
2009-07-07 11:44:00,1.76175,1.76175,1.7608,1.76095,395400000.0
2009-07-07 11:45:00,1.76095,1.76095,1.7583,1.75855,747000000.0
2009-07-07 11:46:00,1.7586,1.75955,1.7586,1.75935,742000000.0
2009-07-07 11:47:00,1.75925,1.75925,1.75795,1.75865,695200000.0
2009-07-07 11:48:00,1.7586,1.75945,1.7586,1.7593,502400000.0
2009-07-07 11:49:00,1.7593,1.75985,1.7591,1.75985,486000000.0
2009-07-07 11:50:00,1.75975,1.7604,1.7595,1.7596,690400000.0
2009-07-07 11:51:00,1.75965,1.7597,1.75925,1.75955,364000000.0
2009-07-07 11:52:00,1.7595,1.75975,1.75925,1.75955,383000000.0
2009-07-07 11:53:00,1.7596,1.75985,1.75885,1.75895,436400000.0
2009-07-07 11:54:00,1.7589,1.759,1.75845,1.7585,686400000.0
2009-07-07 11:55:00,1.7587,1.7589,1.7583,1.7583,455400000.0
2009-07-07 11:56:00,1.7582,1.7591,1.7582,1.75885,518400000.0
2009-07-07 11:57:00,1.7588,1.75905,1.7586,1.7587,403800000.0
2009-07-07 11:58:00,1.7587,1.7587,1.75705,1.75785,581400000.0
2009-07-07 11:59:00,1.75785,1.7581,1.7575,1.7575,517200000.0
2009-07-07 12:00:00,1.75755,1.7579,1.7564,1.7567,395200000.0
2009-07-07 12:01:00,1.75665,1.75725,1.75665,1.75695,548800000.0
2009-07-07 12:02:00,1.75715,1.75755,1.757,1.75715,434200000.0
2009-07-07 12:03:00,1.75715,1.75835,1.7567,1.75825,524600000.0
2009-07-07 12:04:00,1.7583,1.75885,1.75775,1.75855,498000000.0
2009-07-07 12:05:00,1.75855,1.75965,1.75855,1.7595,525400000.0
2009-07-07 12:06:00,1.75955,1.7598,1.75765,1.7577,648000000.0
2009-07-07 12:07:00,1.75775,1.75875,1.75745,1.75875,530200000.0
2009-07-07 12:08:00,1.7589,1.75965,1.75865,1.75965,367000000.0
2009-07-07 12:09:00,1.75965,1.75975,1.7591,1.75965,380400000.0
2009-07-07 12:10:00,1.7597,1.75975,1.7592,1.75935,619000000.0
2009-07-07 12:11:00,1.7594,1.7594,1.75875,1.7589,339200000.0
2009-07-07 12:12:00,1.7589,1.7593,1.75885,1.75905,283600000.0
2009-07-07 12:13:00,1.75905,1.7594,1.75895,1.7591,563400000.0
2009-07-07 12:14:00,1.75925,1.7593,1.75845,1.759,476800000.0
2009-07-07 12:15:00,1.759,1.75915,1.75875,1.75895,705600000.0
2009-07-07 12:16:00,1.7591,1.75915,1.7584,1.75845,449200000.0
2009-07-07 12:17:00,1.75845,1.7589,1.7578,1.75805,537600000.0
2009-07-07 12:18:00,1.75805,1.7585,1.7579,1.75825,412000000.0
2009-07-07 12:19:00,1.75825,1.7583,1.7579,1.75815,436800000.0
2009-07-07 12:20:00,1.75815,1.75825,1.75775,1.7582,312200000.0
2009-07-07 12:21:00,1.7582,1.7591,1.7581,1.75905,424400000.0
2009-07-07 12:22:00,1.759,1.75945,1.75875,1.7591,410800000.0
2009-07-07 12:23:00,1.7591,1.75915,1.7585,1.75855,316200000.0
2009-07-07 12:24:00,1.75845,1.75905,1.75835,1.759,561000000.0
2009-07-07 12:25:00,1.759,1.75975,1.7589,1.75895,417200000.0
2009-07-07 12:26:00,1.75895,1.75895,1.7587,1.7589,225000000.0
2009-07-07 12:27:00,1.7589,1.75905,1.7587,1.7589,211200000.0
2009-07-07 12:28:00,1.75885,1.7593,1.75875,1.75925,425800000.0
2009-07-07 12:29:00,1.7593,1.75945,1.75905,1.7593,220400000.0
2009-07-07 12:30:00,1.7593,1.7595,1.7588,1.75905,550000000.0
2009-07-07 12:31:00,1.75905,1.75945,1.75865,1.75915,602200000.0
2009-07-07 12:32:00,1.759,1.75935,1.7588,1.759,314000000.0
2009-07-07 12:33:00,1.759,1.759,1.7583,1.7584,246800000.0
2009-07-07 12:34:00,1.7584,1.7589,1.7583,1.7589,186800000.0
2009-07-07 12:35:00,1.75895,1.7605,1.7589,1.76045,359400000.0
2009-07-07 12:36:00,1.7605,1.7605,1.7593,1.75975,632800000.0
2009-07-07 12:37:00,1.75975,1.7601,1.75955,1.7601,531000000.0
2009-07-07 12:38:00,1.7601,1.7601,1.7593,1.7594,387200000.0
2009-07-07 12:39:00,1.75935,1.75965,1.75905,1.75935,368800000.0
2009-07-07 12:40:00,1.7595,1.75955,1.75875,1.7588,425400000.0
2009-07-07 12:41:00,1.75875,1.759,1.7583,1.75845,285200000.0
2009-07-07 12:42:00,1.75845,1.7585,1.758,1.7582,315200000.0
2009-07-07 12:43:00,1.75825,1.75825,1.7577,1.7581,256800000.0
2009-07-07 12:44:00,1.7583,1.7586,1.75805,1.75835,580000000.0
2009-07-07 12:45:00,1.75835,1.7584,1.7575,1.7575,437600000.0
2009-07-07 12:46:00,1.7575,1.7578,1.7555,1.7559,441200000.0
2009-07-07 12:47:00,1.7557,1.75615,1.7553,1.7556,382800000.0
2009-07-07 12:48:00,1.7555,1.7564,1.75525,1.7562,413400000.0
2009-07-07 12:49:00,1.75625,1.75685,1.7557,1.7567,380800000.0
2009-07-07 12:50:00,1.7569,1.75715,1.75645,1.7565,333200000.0
2009-07-07 12:51:00,1.75655,1.75715,1.75645,1.75715,394000000.0
2009-07-07 12:52:00,1.75715,1.75725,1.75645,1.7566,431600000.0
2009-07-07 12:53:00,1.75655,1.75665,1.7558,1.756,563400000.0
2009-07-07 12:54:00,1.75605,1.75645,1.75575,1.7564,430600000.0
2009-07-07 12:55:00,1.75645,1.75655,1.75595,1.75625,585400000.0
2009-07-07 12:56:00,1.75625,1.7563,1.75475,1.75525,483800000.0
2009-07-07 12:57:00,1.75525,1.75595,1.75505,1.75595,524200000.0
2009-07-07 12:58:00,1.7559,1.75615,1.75575,1.75595,290600000.0
2009-07-07 12:59:00,1.75595,1.7562,1.7554,1.7554,365000000.0
2009-07-07 13:00:00,1.75545,1.75615,1.75535,1.7559,562600000.0
2009-07-07 13:01:00,1.7559,1.75685,1.75585,1.75625,502000000.0
2009-07-07 13:02:00,1.75625,1.75695,1.75585,1.7567,554600000.0
2009-07-07 13:03:00,1.75675,1.7571,1.75645,1.75665,513600000.0
2009-07-07 13:04:00,1.75655,1.75735,1.7565,1.7565,487200000.0
2009-07-07 13:05:00,1.7565,1.7569,1.75645,1.7568,396800000.0
2009-07-07 13:06:00,1.7568,1.75695,1.75605,1.75655,560400000.0
2009-07-07 13:07:00,1.7565,1.75705,1.75635,1.7569,596600000.0
2009-07-07 13:08:00,1.7569,1.75705,1.7567,1.7568,263600000.0
2009-07-07 13:09:00,1.7568,1.757,1.75655,1.7567,619600000.0
2009-07-07 13:10:00,1.7567,1.7567,1.7562,1.75635,530800000.0
2009-07-07 13:11:00,1.75635,1.7565,1.75585,1.75635,558200000.0
2009-07-07 13:12:00,1.75635,1.7565,1.75625,1.7563,215200000.0
2009-07-07 13:13:00,1.7563,1.75655,1.75625,1.75625,202800000.0
2009-07-07 13:14:00,1.75625,1.7563,1.7556,1.7558,346400000.0
2009-07-07 13:15:00,1.7559,1.7563,1.75565,1.7557,379000000.0
2009-07-07 13:16:00,1.75575,1.75605,1.7555,1.75595,387800000.0
2009-07-07 13:17:00,1.75595,1.75595,1.75535,1.75565,282400000.0
2009-07-07 13:18:00,1.75565,1.7557,1.7553,1.7554,253400000.0
2009-07-07 13:19:00,1.7554,1.7555,1.7539,1.75395,339800000.0
2009-07-07 13:20:00,1.7539,1.75405,1.7524,1.753,592800000.0
2009-07-07 13:21:00,1.753,1.75375,1.75295,1.75365,534400000.0
2009-07-07 13:22:00,1.75375,1.7539,1.75335,1.75385,428200000.0
2009-07-07 13:23:00,1.75375,1.75455,1.75365,1.754,380000000.0
2009-07-07 13:24:00,1.7538,1.75415,1.7536,1.75405,544600000.0
2009-07-07 13:25:00,1.75405,1.7548,1.754,1.7548,410600000.0
2009-07-07 13:26:00,1.75475,1.7548,1.75415,1.7544,359600000.0
2009-07-07 13:27:00,1.7543,1.7548,1.75425,1.7545,297800000.0
2009-07-07 13:28:00,1.7545,1.75465,1.75425,1.75455,250800000.0
2009-07-07 13:29:00,1.75455,1.7551,1.75435,1.7544,267600000.0
2009-07-07 13:30:00,1.7544,1.755,1.7544,1.7548,368600000.0
2009-07-07 13:31:00,1.7549,1.7549,1.7544,1.7545,387600000.0
2009-07-07 13:32:00,1.7545,1.75495,1.7545,1.7547,323000000.0
2009-07-07 13:33:00,1.7547,1.75485,1.75445,1.75445,316400000.0
2009-07-07 13:34:00,1.7545,1.7553,1.7544,1.75505,418800000.0
2009-07-07 13:35:00,1.755,1.7558,1.7548,1.7548,507800000.0
2009-07-07 13:36:00,1.75475,1.755,1.7539,1.75455,461200000.0
2009-07-07 13:37:00,1.7545,1.7549,1.7542,1.7549,463600000.0
2009-07-07 13:38:00,1.75485,1.75495,1.75435,1.75445,568400000.0
2009-07-07 13:39:00,1.75445,1.75475,1.7541,1.75435,478800000.0
2009-07-07 13:40:00,1.75435,1.75485,1.75415,1.75475,589200000.0
2009-07-07 13:41:00,1.7547,1.75485,1.75395,1.7541,477400000.0
2009-07-07 13:42:00,1.7541,1.7548,1.7537,1.7547,630000000.0
2009-07-07 13:43:00,1.75465,1.7551,1.7545,1.7551,675400000.0
2009-07-07 13:44:00,1.7551,1.75525,1.75485,1.755,354600000.0
2009-07-07 13:45:00,1.755,1.75645,1.7549,1.7559,571600000.0
2009-07-07 13:46:00,1.75585,1.7561,1.75525,1.75585,757600000.0
2009-07-07 13:47:00,1.7559,1.7561,1.7556,1.75595,552800000.0
2009-07-07 13:48:00,1.75595,1.7561,1.75555,1.75605,570400000.0
2009-07-07 13:49:00,1.7561,1.7565,1.75575,1.75635,543400000.0
2009-07-07 13:50:00,1.7563,1.75685,1.75625,1.7566,498400000.0
2009-07-07 13:51:00,1.7566,1.75695,1.75645,1.75675,416400000.0
2009-07-07 13:52:00,1.75665,1.75715,1.7565,1.75695,540200000.0
2009-07-07 13:53:00,1.7569,1.7571,1.7568,1.75705,403600000.0
2009-07-07 13:54:00,1.75705,1.75715,1.75695,1.757,374200001.0
2009-07-07 13:55:00,1.757,1.7582,1.757,1.7577,572800000.0
2009-07-07 13:56:00,1.75765,1.75785,1.75725,1.75745,410800000.0
2009-07-07 13:57:00,1.7575,1.7577,1.75735,1.7575,384400000.0
2009-07-07 13:58:00,1.75745,1.75775,1.75725,1.7574,333200000.0
2009-07-07 13:59:00,1.7574,1.75745,1.7571,1.75715,478000000.0
2009-07-07 14:00:00,1.75725,1.7573,1.7568,1.75705,566800000.0
2009-07-07 14:01:00,1.757,1.75715,1.75675,1.75705,602800000.0
2009-07-07 14:02:00,1.75705,1.75765,1.757,1.75725,489600000.0
2009-07-07 14:03:00,1.7572,1.7578,1.75715,1.7577,345000000.0
2009-07-07 14:04:00,1.7577,1.7585,1.75725,1.7583,534000000.0
2009-07-07 14:05:00,1.75825,1.7588,1.75815,1.7583,486000000.0
2009-07-07 14:06:00,1.75825,1.7587,1.7577,1.75785,370200000.0
2009-07-07 14:07:00,1.7579,1.7584,1.75755,1.75795,422800000.0
2009-07-07 14:08:00,1.7579,1.7581,1.7579,1.7579,131200000.0
2009-07-07 14:09:00,1.75795,1.7582,1.75745,1.7575,423200000.0
2009-07-07 14:10:00,1.75765,1.75815,1.75725,1.7573,863200001.0
2009-07-07 14:11:00,1.75735,1.758,1.75705,1.7575,663200000.0
2009-07-07 14:12:00,1.7575,1.7579,1.75725,1.75745,668600002.0
2009-07-07 14:13:00,1.7574,1.75755,1.7571,1.75715,464200000.0
2009-07-07 14:14:00,1.7572,1.7576,1.757,1.7574,386200000.0
2009-07-07 14:15:00,1.75725,1.75745,1.7569,1.7569,412000000.0
2009-07-07 14:16:00,1.75695,1.7575,1.7569,1.7574,404000000.0
2009-07-07 14:17:00,1.75735,1.75735,1.757,1.7572,241000000.0
2009-07-07 14:18:00,1.75725,1.75725,1.75675,1.75685,610000000.0
2009-07-07 14:19:00,1.75675,1.7572,1.75675,1.75695,541800000.0
2009-07-07 14:20:00,1.75725,1.75725,1.7564,1.7566,484800000.0
2009-07-07 14:21:00,1.75655,1.7567,1.7563,1.7564,493800001.0
2009-07-07 14:22:00,1.7564,1.75655,1.7562,1.75645,437200000.0
2009-07-07 14:23:00,1.75645,1.75655,1.75595,1.756,790800003.0
2009-07-07 14:24:00,1.756,1.75615,1.75505,1.7552,692000000.0
2009-07-07 14:25:00,1.75515,1.75545,1.755,1.75505,526600000.0
2009-07-07 14:26:00,1.75505,1.75545,1.7549,1.7551,633000000.0
2009-07-07 14:27:00,1.7551,1.7555,1.755,1.7551,436800000.0
2009-07-07 14:28:00,1.7551,1.7556,1.75505,1.75545,420400000.0
2009-07-07 14:29:00,1.7554,1.75545,1.75495,1.7551,402800000.0
2009-07-07 14:30:00,1.75505,1.75615,1.7549,1.7559,643200000.0
2009-07-07 14:31:00,1.75595,1.7568,1.7559,1.7567,360000000.0
2009-07-07 14:32:00,1.7567,1.7569,1.75585,1.75585,498800001.0
2009-07-07 14:33:00,1.75585,1.75615,1.75585,1.75615,280000000.0
2009-07-07 14:34:00,1.75625,1.75665,1.7562,1.75665,446000000.0
2009-07-07 14:35:00,1.75665,1.75665,1.7563,1.75655,188400000.0
2009-07-07 14:36:00,1.75655,1.757,1.75655,1.75665,436000000.0
2009-07-07 14:37:00,1.75665,1.75685,1.75645,1.7567,408800000.0
2009-07-07 14:38:00,1.7567,1.75705,1.7567,1.7568,277600000.0
2009-07-07 14:39:00,1.7569,1.7573,1.7568,1.757,323200000.0
2009-07-07 14:40:00,1.757,1.75725,1.7568,1.75705,425600000.0
2009-07-07 14:41:00,1.7571,1.75745,1.75685,1.75745,327600000.0
2009-07-07 14:42:00,1.75745,1.7576,1.7573,1.75735,354800000.0
2009-07-07 14:43:00,1.7575,1.75755,1.7571,1.7571,357600000.0
2009-07-07 14:44:00,1.7572,1.7572,1.75695,1.7572,106400000.0
2009-07-07 14:45:00,1.7572,1.75795,1.7571,1.7571,394800000.0
2009-07-07 14:46:00,1.7572,1.7575,1.75705,1.7574,302800000.0
2009-07-07 14:47:00,1.75735,1.75755,1.7571,1.7573,374000000.0
2009-07-07 14:48:00,1.75735,1.75745,1.75715,1.7573,258800000.0
2009-07-07 14:49:00,1.7573,1.75765,1.757,1.75705,412800000.0
2009-07-07 14:50:00,1.75695,1.75745,1.7569,1.75715,371000000.0
2009-07-07 14:51:00,1.75715,1.75735,1.75675,1.7568,346200000.0
2009-07-07 14:52:00,1.7568,1.7572,1.7567,1.75695,326400000.0
2009-07-07 14:53:00,1.757,1.75755,1.757,1.7573,496100000.0
2009-07-07 14:54:00,1.75735,1.75755,1.757,1.75755,407200000.0
2009-07-07 14:55:00,1.75755,1.7577,1.7574,1.7577,345800000.0
2009-07-07 14:56:00,1.7577,1.75785,1.7576,1.7576,140800000.0
2009-07-07 14:57:00,1.7576,1.75775,1.7575,1.75755,344600000.0
2009-07-07 14:58:00,1.75755,1.75765,1.75705,1.75725,368000000.0
2009-07-07 14:59:00,1.75735,1.75745,1.757,1.75735,496800000.0
2009-07-07 15:00:00,1.75745,1.75745,1.75695,1.75695,403000000.0
2009-07-07 15:01:00,1.75695,1.7572,1.7567,1.757,438200000.0
2009-07-07 15:02:00,1.7569,1.7571,1.75665,1.75675,273400000.0
2009-07-07 15:03:00,1.75675,1.7568,1.7564,1.7566,391400000.0
2009-07-07 15:04:00,1.75655,1.75685,1.75655,1.7566,330200000.0
2009-07-07 15:05:00,1.75665,1.7571,1.75655,1.7571,254000000.0
2009-07-07 15:06:00,1.75715,1.7572,1.7568,1.7569,306000000.0
2009-07-07 15:07:00,1.7569,1.75715,1.7568,1.75695,211200000.0
2009-07-07 15:08:00,1.75695,1.75705,1.7568,1.75695,457600000.0
2009-07-07 15:09:00,1.7571,1.7571,1.75655,1.75665,439000000.0
2009-07-07 15:10:00,1.75665,1.7567,1.75615,1.7562,590600000.0
2009-07-07 15:11:00,1.7563,1.7563,1.75605,1.7561,446400000.0
2009-07-07 15:12:00,1.7562,1.75635,1.75605,1.75625,438600000.0
2009-07-07 15:13:00,1.7563,1.7566,1.75615,1.75635,450600000.0
2009-07-07 15:14:00,1.7563,1.75645,1.7561,1.75625,402000000.0
2009-07-07 15:15:00,1.75625,1.75635,1.7558,1.7559,566400000.0
2009-07-07 15:16:00,1.7558,1.7565,1.7558,1.7561,353400000.0
2009-07-07 15:17:00,1.7561,1.7561,1.75535,1.7556,383200000.0
2009-07-07 15:18:00,1.75565,1.7558,1.75535,1.75535,419400000.0
2009-07-07 15:19:00,1.7554,1.75585,1.75525,1.75585,455800000.0
2009-07-07 15:20:00,1.7558,1.7563,1.7555,1.75585,450000000.0
2009-07-07 15:21:00,1.7559,1.75605,1.75565,1.75575,644800000.0
2009-07-07 15:22:00,1.7559,1.7561,1.7558,1.7559,406000000.0
2009-07-07 15:23:00,1.756,1.75635,1.7558,1.75605,472400000.0
2009-07-07 15:24:00,1.7561,1.7562,1.7559,1.7561,353400000.0
2009-07-07 15:25:00,1.75615,1.75655,1.7558,1.7563,276400000.0
2009-07-07 15:26:00,1.75635,1.7564,1.7561,1.75615,502600000.0
2009-07-07 15:27:00,1.75615,1.75655,1.75605,1.7564,343400000.0
2009-07-07 15:28:00,1.75635,1.7566,1.7562,1.7564,480800000.0
2009-07-07 15:29:00,1.7564,1.7567,1.75625,1.75645,293400000.0
2009-07-07 15:30:00,1.7565,1.75685,1.75645,1.75655,448000000.0
2009-07-07 15:31:00,1.75655,1.75675,1.75615,1.75615,376600000.0
2009-07-07 15:32:00,1.7562,1.7562,1.7556,1.7559,530600000.0
2009-07-07 15:33:00,1.75595,1.75635,1.7559,1.7562,426400000.0
2009-07-07 15:34:00,1.7562,1.75655,1.75595,1.7561,414000000.0
2009-07-07 15:35:00,1.7561,1.7563,1.75585,1.75605,409400000.0
2009-07-07 15:36:00,1.75605,1.75615,1.7553,1.75535,515400000.0
2009-07-07 15:37:00,1.75535,1.75555,1.75485,1.75505,507600000.0
2009-07-07 15:38:00,1.755,1.7551,1.7547,1.75475,420200000.0
2009-07-07 15:39:00,1.75475,1.75475,1.75435,1.7544,405200000.0
2009-07-07 15:40:00,1.75445,1.75475,1.75425,1.7545,412200000.0
2009-07-07 15:41:00,1.75455,1.75465,1.7541,1.75455,479000000.0
2009-07-07 15:42:00,1.75455,1.75465,1.7543,1.75435,474200000.0
2009-07-07 15:43:00,1.7544,1.75495,1.75435,1.7548,419400000.0
2009-07-07 15:44:00,1.7549,1.755,1.75455,1.75485,573200000.0
2009-07-07 15:45:00,1.755,1.755,1.75415,1.75425,441800000.0
2009-07-07 15:46:00,1.75425,1.7545,1.75395,1.754,428800000.0
2009-07-07 15:47:00,1.7542,1.755,1.75385,1.75465,430000000.0
2009-07-07 15:48:00,1.7547,1.75475,1.75425,1.75465,685000000.0
2009-07-07 15:49:00,1.7546,1.7546,1.7534,1.7539,550400000.0
2009-07-07 15:50:00,1.7539,1.7544,1.7538,1.7539,471800000.0
2009-07-07 15:51:00,1.75385,1.754,1.7534,1.7534,571000000.0
2009-07-07 15:52:00,1.7534,1.754,1.75325,1.75335,552200000.0
2009-07-07 15:53:00,1.7533,1.75375,1.7532,1.75345,495800000.0
2009-07-07 15:54:00,1.75345,1.7538,1.7534,1.7536,462600000.0
2009-07-07 15:55:00,1.75365,1.754,1.75345,1.7536,390200000.0
2009-07-07 15:56:00,1.7535,1.7539,1.7534,1.75375,481200000.0
2009-07-07 15:57:00,1.7538,1.75425,1.75375,1.75405,554600000.0
2009-07-07 15:58:00,1.75425,1.7545,1.75385,1.75425,570800000.0
2009-07-07 15:59:00,1.7541,1.7545,1.75385,1.754,588200000.0
2009-07-07 16:00:00,1.75415,1.75425,1.7534,1.7534,628000000.0
2009-07-07 16:01:00,1.7534,1.75355,1.75275,1.7531,559400000.0
2009-07-07 16:02:00,1.75305,1.75335,1.75225,1.7526,603400000.0
2009-07-07 16:03:00,1.7526,1.7528,1.7521,1.7527,554600000.0
2009-07-07 16:04:00,1.7528,1.754,1.7527,1.75375,603600000.0
2009-07-07 16:05:00,1.7538,1.7541,1.7532,1.75325,540800001.0
2009-07-07 16:06:00,1.75315,1.75355,1.7528,1.75325,490600000.0
2009-07-07 16:07:00,1.7533,1.754,1.75315,1.7539,520400000.0
2009-07-07 16:08:00,1.75385,1.7539,1.75305,1.7531,462400000.0
2009-07-07 16:09:00,1.7532,1.7535,1.75295,1.75325,498000000.0
2009-07-07 16:10:00,1.75325,1.75325,1.7528,1.75295,549200000.0
2009-07-07 16:11:00,1.7529,1.7535,1.75255,1.7529,560400000.0
2009-07-07 16:12:00,1.75295,1.7533,1.7524,1.75275,563600000.0
2009-07-07 16:13:00,1.7529,1.75355,1.7528,1.7532,459400000.0
2009-07-07 16:14:00,1.7532,1.75415,1.7531,1.75395,499600000.0
2009-07-07 16:15:00,1.754,1.7546,1.754,1.75435,488400000.0
2009-07-07 16:16:00,1.75435,1.75495,1.7542,1.7549,451000000.0
2009-07-07 16:17:00,1.7548,1.75535,1.75455,1.75495,463800000.0
2009-07-07 16:18:00,1.75495,1.7553,1.7548,1.75515,464400000.0
2009-07-07 16:19:00,1.75515,1.75585,1.755,1.75555,461000000.0
2009-07-07 16:20:00,1.75555,1.75595,1.7554,1.75595,500600000.0
2009-07-07 16:21:00,1.756,1.75625,1.75585,1.75585,521200000.0
2009-07-07 16:22:00,1.7559,1.7561,1.7552,1.75535,415000000.0
2009-07-07 16:23:00,1.75535,1.7555,1.755,1.7551,403400000.0
2009-07-07 16:24:00,1.75515,1.75555,1.75505,1.7553,524800000.0
2009-07-07 16:25:00,1.7553,1.7555,1.7552,1.75535,328200000.0
2009-07-07 16:26:00,1.75535,1.75535,1.75495,1.75525,418800000.0
2009-07-07 16:27:00,1.75525,1.7555,1.7552,1.7554,575200000.0
2009-07-07 16:28:00,1.7553,1.75535,1.7546,1.75475,468800000.0
2009-07-07 16:29:00,1.75475,1.75495,1.7543,1.75455,433200000.0
2009-07-07 16:30:00,1.75455,1.7546,1.7534,1.7535,327200000.0
2009-07-07 16:31:00,1.75355,1.75395,1.75335,1.75375,331000000.0
2009-07-07 16:32:00,1.75375,1.75415,1.7536,1.75415,260400000.0
2009-07-07 16:33:00,1.75415,1.75445,1.7541,1.7543,362000000.0
2009-07-07 16:34:00,1.75435,1.75455,1.754,1.75415,380000000.0
2009-07-07 16:35:00,1.75415,1.75425,1.7541,1.75415,300800000.0
2009-07-07 16:36:00,1.75415,1.7544,1.7537,1.7539,385000000.0
2009-07-07 16:37:00,1.75375,1.75375,1.7534,1.7536,390200000.0
2009-07-07 16:38:00,1.75365,1.7542,1.75365,1.7539,204800000.0
2009-07-07 16:39:00,1.75395,1.7541,1.7539,1.7539,306400000.0
2009-07-07 16:40:00,1.75385,1.7539,1.75355,1.7536,311600000.0
2009-07-07 16:41:00,1.7536,1.754,1.75335,1.7539,357200000.0
2009-07-07 16:42:00,1.7539,1.75425,1.7537,1.75395,350800000.0
2009-07-07 16:43:00,1.75395,1.754,1.7536,1.754,253600000.0
2009-07-07 16:44:00,1.7541,1.7543,1.7538,1.7539,313000000.0
2009-07-07 16:45:00,1.75385,1.7542,1.75365,1.7539,215200000.0
2009-07-07 16:46:00,1.754,1.75415,1.75375,1.754,173800000.0
2009-07-07 16:47:00,1.754,1.754,1.75375,1.75395,183000000.0
2009-07-07 16:48:00,1.754,1.7541,1.7538,1.7541,335200000.0
2009-07-07 16:49:00,1.7541,1.7541,1.75365,1.7537,368400000.0
2009-07-07 16:50:00,1.75365,1.754,1.75315,1.75385,433000000.0
2009-07-07 16:51:00,1.7539,1.754,1.7536,1.75375,233600000.0
2009-07-07 16:52:00,1.7537,1.7541,1.75345,1.7541,376800000.0
2009-07-07 16:53:00,1.75405,1.75435,1.7538,1.7538,303000000.0
2009-07-07 16:54:00,1.7539,1.7539,1.7527,1.75305,406200000.0
2009-07-07 16:55:00,1.7531,1.75335,1.75305,1.7531,364600000.0
2009-07-07 16:56:00,1.753,1.75305,1.7527,1.7528,367800000.0
2009-07-07 16:57:00,1.75285,1.7532,1.75265,1.75305,435800000.0
2009-07-07 16:58:00,1.75305,1.75315,1.7529,1.753,266000000.0
2009-07-07 16:59:00,1.75305,1.75415,1.7529,1.754,368600000.0
2009-07-07 17:00:00,1.75395,1.75445,1.75385,1.75395,375000000.0
2009-07-07 17:01:00,1.7539,1.7542,1.7538,1.7539,150000000.0
2009-07-07 17:02:00,1.7539,1.75395,1.7536,1.7538,131400000.0
2009-07-07 17:03:00,1.7538,1.7539,1.75365,1.7538,168800000.0
2009-07-07 17:04:00,1.75375,1.75405,1.7536,1.7539,375800000.0
2009-07-07 17:05:00,1.75395,1.754,1.7535,1.7536,313200000.0
2009-07-07 17:06:00,1.7536,1.7537,1.7534,1.7534,196200000.0
2009-07-07 17:07:00,1.7534,1.7537,1.7533,1.75365,348400000.0
2009-07-07 17:08:00,1.75365,1.75415,1.75355,1.75405,332400000.0
2009-07-07 17:09:00,1.75405,1.7542,1.754,1.7541,232600000.0
2009-07-07 17:10:00,1.75415,1.7542,1.75385,1.754,297000000.0
2009-07-07 17:11:00,1.75395,1.75425,1.75385,1.75405,401600000.0
2009-07-07 17:12:00,1.75405,1.7542,1.75375,1.7538,287400000.0
2009-07-07 17:13:00,1.7538,1.75405,1.75375,1.75395,317600000.0
2009-07-07 17:14:00,1.75395,1.754,1.7536,1.75375,338200000.0
2009-07-07 17:15:00,1.75375,1.754,1.7532,1.7533,344500000.0
2009-07-07 17:16:00,1.75325,1.75335,1.7527,1.7527,276000000.0
2009-07-07 17:17:00,1.75265,1.75295,1.7523,1.7527,455800000.0
2009-07-07 17:18:00,1.7528,1.75335,1.75275,1.7533,279000000.0
2009-07-07 17:19:00,1.7533,1.75355,1.75315,1.7534,256400000.0
2009-07-07 17:20:00,1.75335,1.75345,1.753,1.7534,369600000.0
2009-07-07 17:21:00,1.7534,1.75345,1.7532,1.7533,272200000.0
2009-07-07 17:22:00,1.7533,1.7537,1.7531,1.7532,397200000.0
2009-07-07 17:23:00,1.7532,1.7533,1.7529,1.7532,439000000.0
2009-07-07 17:24:00,1.7532,1.7537,1.7531,1.7537,390400000.0
2009-07-07 17:25:00,1.7535,1.75365,1.75335,1.7535,442200000.0
2009-07-07 17:26:00,1.75345,1.75375,1.75345,1.75365,362800000.0
2009-07-07 17:27:00,1.75355,1.7542,1.75335,1.75395,428400000.0
2009-07-07 17:28:00,1.754,1.7541,1.75355,1.75365,318800000.0
2009-07-07 17:29:00,1.75365,1.75425,1.75365,1.7539,555400000.0
2009-07-07 17:30:00,1.75395,1.75425,1.7536,1.75415,681800000.0
2009-07-07 17:31:00,1.7543,1.7544,1.7538,1.75425,491200000.0
2009-07-07 17:32:00,1.7543,1.7543,1.75375,1.75385,340200000.0
2009-07-07 17:33:00,1.75385,1.75435,1.75365,1.75435,458800000.0
2009-07-07 17:34:00,1.75445,1.75485,1.75375,1.75415,435400000.0
2009-07-07 17:35:00,1.75405,1.7541,1.7538,1.7538,470000000.0
2009-07-07 17:36:00,1.75405,1.7544,1.75395,1.7543,340400000.0
2009-07-07 17:37:00,1.7543,1.75455,1.7541,1.7543,576200000.0
2009-07-07 17:38:00,1.75415,1.75465,1.7537,1.7539,584000000.0
2009-07-07 17:39:00,1.75395,1.75405,1.7535,1.7535,478000000.0
2009-07-07 17:40:00,1.7535,1.7543,1.7535,1.7539,623800000.0
2009-07-07 17:41:00,1.7539,1.7543,1.7535,1.7537,511600000.0
2009-07-07 17:42:00,1.7536,1.75375,1.75315,1.75365,412400000.0
2009-07-07 17:43:00,1.7537,1.75375,1.75295,1.753,583400000.0
2009-07-07 17:44:00,1.7529,1.75315,1.75245,1.75315,544600000.0
2009-07-07 17:45:00,1.7533,1.7537,1.7531,1.7534,585800000.0
2009-07-07 17:46:00,1.7534,1.7537,1.75285,1.7532,422400000.0
2009-07-07 17:47:00,1.7532,1.754,1.7529,1.75385,609000000.0
2009-07-07 17:48:00,1.75385,1.7541,1.75365,1.75395,283800000.0
2009-07-07 17:49:00,1.754,1.75405,1.75345,1.75365,508800000.0
2009-07-07 17:50:00,1.75365,1.75445,1.75365,1.7543,354000000.0
2009-07-07 17:51:00,1.7543,1.7543,1.75305,1.7533,450200000.0
2009-07-07 17:52:00,1.7533,1.75345,1.75305,1.7532,398000000.0
2009-07-07 17:53:00,1.75325,1.7536,1.7532,1.75335,439800000.0
2009-07-07 17:54:00,1.7534,1.75395,1.7532,1.7537,445000000.0
2009-07-07 17:55:00,1.75375,1.75405,1.75365,1.75365,355800000.0
2009-07-07 17:56:00,1.75365,1.75365,1.75335,1.7535,337200000.0
2009-07-07 17:57:00,1.7534,1.7537,1.75325,1.75335,437200000.0
2009-07-07 17:58:00,1.75335,1.75395,1.75325,1.7538,433600000.0
2009-07-07 17:59:00,1.7538,1.7543,1.75375,1.75415,558000000.0
2009-07-07 18:00:00,1.75415,1.75435,1.75395,1.75425,498600000.0
2009-07-07 18:01:00,1.75425,1.75465,1.75425,1.7544,403400000.0
2009-07-07 18:02:00,1.7544,1.7546,1.75425,1.7546,428400000.0
2009-07-07 18:03:00,1.7546,1.7546,1.7545,1.7545,381200000.0
2009-07-07 18:04:00,1.7544,1.7547,1.7542,1.7545,587600000.0
2009-07-07 18:05:00,1.7545,1.7547,1.7539,1.7542,574400000.0
2009-07-07 18:06:00,1.7543,1.7545,1.7541,1.7543,494000000.0
2009-07-07 18:07:00,1.7543,1.7545,1.75385,1.75385,624800000.0
2009-07-07 18:08:00,1.75385,1.754,1.7537,1.75395,486200000.0
2009-07-07 18:09:00,1.754,1.7544,1.75385,1.75425,684600000.0
2009-07-07 18:10:00,1.75425,1.7544,1.7536,1.75405,588400000.0
2009-07-07 18:11:00,1.7541,1.75425,1.75385,1.7541,360800000.0
2009-07-07 18:12:00,1.7543,1.75465,1.75415,1.75415,402000000.0
2009-07-07 18:13:00,1.75415,1.75435,1.7541,1.75415,239200000.0
2009-07-07 18:14:00,1.75365,1.75365,1.7534,1.75355,224000000.0
2009-07-07 18:15:00,1.75355,1.7537,1.75325,1.75355,394800000.0
2009-07-07 18:16:00,1.7536,1.7538,1.75345,1.7535,608000000.0
2009-07-07 18:17:00,1.75355,1.7537,1.7533,1.7536,335800000.0
2009-07-07 18:18:00,1.75335,1.75375,1.75325,1.75355,428000000.0
2009-07-07 18:19:00,1.75355,1.75385,1.75345,1.75385,401600000.0
2009-07-07 18:20:00,1.7538,1.754,1.75345,1.75375,539800000.0
2009-07-07 18:21:00,1.75375,1.7539,1.75345,1.75355,306000000.0
2009-07-07 18:22:00,1.75345,1.75345,1.7533,1.7533,163200000.0
2009-07-07 18:23:00,1.75335,1.754,1.7533,1.75385,425400000.0
2009-07-07 18:24:00,1.7538,1.7541,1.7537,1.75395,408000000.0
2009-07-07 18:25:00,1.754,1.7546,1.75395,1.7545,594800000.0
2009-07-07 18:26:00,1.7545,1.7547,1.7542,1.7543,322800000.0
2009-07-07 18:27:00,1.75425,1.75435,1.75415,1.75415,371000000.0
2009-07-07 18:28:00,1.75415,1.75415,1.7537,1.7537,377400000.0
2009-07-07 18:29:00,1.75375,1.7542,1.75355,1.7542,481000000.0
2009-07-07 18:30:00,1.7542,1.7542,1.7531,1.75345,399000000.0
2009-07-07 18:31:00,1.7535,1.75395,1.75335,1.7538,317800000.0
2009-07-07 18:32:00,1.7537,1.75385,1.7535,1.7536,390000000.0
2009-07-07 18:33:00,1.7536,1.75375,1.7529,1.75315,408800000.0
2009-07-07 18:34:00,1.7531,1.75355,1.75305,1.75335,508800000.0
2009-07-07 18:35:00,1.7533,1.75335,1.753,1.75315,371600000.0
2009-07-07 18:36:00,1.7531,1.7532,1.7529,1.75295,300000000.0
2009-07-07 18:37:00,1.753,1.7532,1.75255,1.75255,520800000.0
2009-07-07 18:38:00,1.75255,1.75275,1.7521,1.7525,666600000.0
2009-07-07 18:39:00,1.7524,1.75265,1.7523,1.7525,764800000.0
2009-07-07 18:40:00,1.7525,1.7532,1.75245,1.75295,676400000.0
2009-07-07 18:41:00,1.75295,1.7531,1.7527,1.7527,605000000.0
2009-07-07 18:42:00,1.7527,1.7528,1.7524,1.7527,678000000.0
2009-07-07 18:43:00,1.7528,1.7534,1.7527,1.7527,603800000.0
2009-07-07 18:44:00,1.7526,1.7538,1.7526,1.75375,775400000.0
2009-07-07 18:45:00,1.75385,1.7539,1.75315,1.75325,507000000.0
2009-07-07 18:46:00,1.7533,1.7536,1.7529,1.7533,414200000.0
2009-07-07 18:47:00,1.7533,1.75395,1.75325,1.75375,630200000.0
2009-07-07 18:48:00,1.7538,1.754,1.75365,1.75395,519000000.0
2009-07-07 18:49:00,1.75395,1.7545,1.7539,1.75445,333600000.0
2009-07-07 18:50:00,1.75455,1.7555,1.75455,1.75535,545000000.0
2009-07-07 18:51:00,1.7555,1.7556,1.755,1.755,586400000.0
2009-07-07 18:52:00,1.75495,1.7552,1.75475,1.7551,365000000.0
2009-07-07 18:53:00,1.755,1.755,1.75475,1.75485,185600000.0
2009-07-07 18:54:00,1.7548,1.75485,1.7542,1.7546,422000000.0
2009-07-07 18:55:00,1.7546,1.75475,1.75445,1.7547,224000000.0
2009-07-07 18:56:00,1.7547,1.75495,1.7542,1.7544,567600000.0
2009-07-07 18:57:00,1.7543,1.75445,1.754,1.7542,684200000.0
2009-07-07 18:58:00,1.75425,1.7548,1.7542,1.7546,463800000.0
2009-07-07 18:59:00,1.7546,1.755,1.75405,1.7543,530600000.0
2009-07-07 19:00:00,1.75435,1.75455,1.7542,1.7543,468800000.0
2009-07-07 19:01:00,1.75435,1.7548,1.7542,1.7546,552800000.0
2009-07-07 19:02:00,1.7546,1.75555,1.75445,1.75505,429200000.0
2009-07-07 19:03:00,1.75505,1.75505,1.75475,1.75475,479600000.0
2009-07-07 19:04:00,1.75475,1.7551,1.75475,1.755,362400000.0
2009-07-07 19:05:00,1.755,1.755,1.75445,1.7547,429800000.0
2009-07-07 19:06:00,1.7547,1.75515,1.75455,1.7549,503000000.0
2009-07-07 19:07:00,1.7549,1.755,1.75475,1.7548,370200000.0
2009-07-07 19:08:00,1.7548,1.75515,1.7542,1.7542,468200000.0
2009-07-07 19:09:00,1.7542,1.7546,1.7542,1.7545,549799999.0
2009-07-07 19:10:00,1.7545,1.7548,1.75445,1.7548,201800000.0
2009-07-07 19:11:00,1.7548,1.7549,1.75455,1.75465,208200000.0
2009-07-07 19:12:00,1.75465,1.75465,1.7543,1.75445,201000000.0
2009-07-07 19:13:00,1.7544,1.7547,1.7544,1.75465,506600000.0
2009-07-07 19:14:00,1.75465,1.7552,1.75445,1.75475,384800000.0
2009-07-07 19:15:00,1.75475,1.75505,1.7544,1.755,415200000.0
2009-07-07 19:16:00,1.755,1.7555,1.7547,1.7554,499200000.0
2009-07-07 19:17:00,1.7554,1.75545,1.75505,1.75515,413200000.0
2009-07-07 19:18:00,1.75515,1.75545,1.75495,1.75505,262800000.0
2009-07-07 19:19:00,1.755,1.75525,1.7548,1.7549,329800000.0
2009-07-07 19:20:00,1.75485,1.7551,1.7547,1.75475,231600000.0
2009-07-07 19:21:00,1.75475,1.75475,1.75465,1.75475,271600000.0
2009-07-07 19:22:00,1.75475,1.75485,1.7545,1.7548,383400000.0
2009-07-07 19:23:00,1.7548,1.7549,1.75445,1.7549,359000000.0
2009-07-07 19:24:00,1.7548,1.7551,1.7547,1.7551,314800000.0
2009-07-07 19:25:00,1.7551,1.75535,1.7548,1.7551,313400000.0
2009-07-07 19:26:00,1.7551,1.7552,1.7547,1.75515,280599999.0
2009-07-07 19:27:00,1.75505,1.7552,1.755,1.7552,165800000.0
2009-07-07 19:28:00,1.7552,1.7552,1.7548,1.7548,78000000.0
2009-07-07 19:29:00,1.75475,1.7548,1.75465,1.7547,130600000.0
2009-07-07 19:30:00,1.7547,1.75485,1.75455,1.7548,291200000.0
2009-07-07 19:31:00,1.7548,1.75495,1.7546,1.7546,327800000.0
2009-07-07 19:32:00,1.75465,1.75495,1.7545,1.7547,413000000.0
2009-07-07 19:33:00,1.7547,1.755,1.7544,1.7546,471800000.0
2009-07-07 19:34:00,1.75455,1.75465,1.7544,1.7545,159800000.0
2009-07-07 19:35:00,1.75445,1.7547,1.7543,1.7544,483400000.0
2009-07-07 19:36:00,1.75435,1.7547,1.7542,1.7543,257600000.0
2009-07-07 19:37:00,1.7543,1.7548,1.7543,1.75465,483000000.0
2009-07-07 19:38:00,1.7546,1.75485,1.75445,1.75465,267600000.0
2009-07-07 19:39:00,1.7547,1.7548,1.7543,1.75445,252400000.0
2009-07-07 19:40:00,1.7546,1.75475,1.75455,1.75475,239000000.0
2009-07-07 19:41:00,1.75475,1.75475,1.75455,1.7547,257600000.0
2009-07-07 19:42:00,1.7547,1.75495,1.7545,1.75495,229800000.0
2009-07-07 19:43:00,1.75495,1.7551,1.75475,1.75475,503800000.0
2009-07-07 19:44:00,1.75475,1.75495,1.75465,1.75475,219000000.0
2009-07-07 19:45:00,1.75475,1.755,1.75465,1.7548,241200000.0
2009-07-07 19:46:00,1.75495,1.7551,1.7548,1.75485,359800000.0
2009-07-07 19:47:00,1.75485,1.7552,1.7547,1.7549,420000000.0
2009-07-07 19:48:00,1.75485,1.75525,1.75485,1.7552,399000000.0
2009-07-07 19:49:00,1.75515,1.7559,1.75515,1.7559,461800000.0
2009-07-07 19:50:00,1.756,1.75605,1.7553,1.75565,491800000.0
2009-07-07 19:51:00,1.75565,1.7558,1.7554,1.7555,126400000.0
2009-07-07 19:52:00,1.7555,1.75565,1.7554,1.75565,74200000.0
2009-07-07 19:53:00,1.7557,1.75575,1.7553,1.75535,221200000.0
2009-07-07 19:54:00,1.7553,1.7555,1.7551,1.75535,215400000.0
2009-07-07 19:55:00,1.75545,1.75555,1.7551,1.7554,590800000.0
2009-07-07 19:56:00,1.7554,1.75555,1.75525,1.75525,182600000.0
2009-07-07 19:57:00,1.75535,1.7556,1.75535,1.75535,323600000.0
2009-07-07 19:58:00,1.7553,1.7558,1.75515,1.7555,514000001.0
2009-07-07 19:59:00,1.75555,1.75605,1.75545,1.756,240600000.0
2009-07-07 20:00:00,1.7559,1.7562,1.7558,1.75605,578000000.0
2009-07-07 20:01:00,1.75605,1.75615,1.75565,1.756,420000000.0
2009-07-07 20:02:00,1.756,1.7561,1.75565,1.7558,348600000.0
2009-07-07 20:03:00,1.7558,1.75585,1.7553,1.75535,354000000.0
2009-07-07 20:04:00,1.75545,1.7555,1.7553,1.75535,191600000.0
2009-07-07 20:05:00,1.7553,1.7557,1.7552,1.75545,398799999.0
2009-07-07 20:06:00,1.75545,1.75555,1.75475,1.7548,644200000.0
2009-07-07 20:07:00,1.7549,1.75505,1.7547,1.75475,686400000.0
2009-07-07 20:08:00,1.7548,1.75535,1.75475,1.75505,487600000.0
2009-07-07 20:09:00,1.75495,1.75505,1.75475,1.75475,400600000.0
2009-07-07 20:10:00,1.75475,1.7554,1.7547,1.7554,433800000.0
2009-07-07 20:11:00,1.75535,1.7558,1.75525,1.7558,186000000.0
2009-07-07 20:12:00,1.7558,1.7558,1.7555,1.75565,292200000.0
2009-07-07 20:13:00,1.75565,1.75615,1.75555,1.75605,476000000.0
2009-07-07 20:14:00,1.756,1.7563,1.75585,1.75615,296200000.0
2009-07-07 20:15:00,1.7561,1.7562,1.75565,1.7559,543000000.0
2009-07-07 20:16:00,1.75585,1.75605,1.75575,1.75605,418200000.0
2009-07-07 20:17:00,1.75605,1.7561,1.75545,1.75545,273000000.0
2009-07-07 20:18:00,1.75535,1.75545,1.755,1.7551,316000000.0
2009-07-07 20:19:00,1.7551,1.75515,1.7548,1.75505,315200000.0
2009-07-07 20:20:00,1.755,1.75545,1.755,1.75545,447000000.0
2009-07-07 20:21:00,1.75535,1.7556,1.75525,1.7553,346000000.0
2009-07-07 20:22:00,1.7555,1.7557,1.75545,1.7556,216400000.0
2009-07-07 20:23:00,1.7556,1.7558,1.75545,1.75545,409400000.0
2009-07-07 20:24:00,1.7555,1.7556,1.7555,1.7555,229000000.0
2009-07-07 20:25:00,1.7555,1.7557,1.7555,1.75555,234800000.0
2009-07-07 20:26:00,1.75555,1.75585,1.75555,1.75565,197800000.0
2009-07-07 20:27:00,1.75565,1.75565,1.7552,1.7555,499600000.0
2009-07-07 20:28:00,1.7555,1.75575,1.75535,1.7555,372400000.0
2009-07-07 20:29:00,1.7555,1.7555,1.75515,1.75525,151400000.0
2009-07-07 20:30:00,1.7553,1.7559,1.7551,1.75575,529200000.0
2009-07-07 20:31:00,1.75565,1.75565,1.7554,1.7555,297000000.0
2009-07-07 20:32:00,1.7555,1.7556,1.75525,1.7556,433000000.0
2009-07-07 20:33:00,1.7556,1.75605,1.7554,1.75585,365400000.0
2009-07-07 20:34:00,1.7558,1.75595,1.7557,1.7558,229800000.0
2009-07-07 20:35:00,1.7558,1.7561,1.75565,1.7561,327200000.0
2009-07-07 20:36:00,1.7562,1.7563,1.75605,1.7562,255000000.0
2009-07-07 20:37:00,1.7561,1.75615,1.75585,1.756,437600000.0
2009-07-07 20:38:00,1.756,1.7562,1.7559,1.756,240600000.0
2009-07-07 20:39:00,1.75605,1.7561,1.7558,1.75585,273000000.0
2009-07-07 20:40:00,1.75595,1.756,1.7555,1.75575,542400000.0
2009-07-07 20:41:00,1.7557,1.756,1.7557,1.756,263800000.0
2009-07-07 20:42:00,1.7562,1.75705,1.7559,1.75675,673800001.0
2009-07-07 20:43:00,1.75675,1.75705,1.75675,1.75705,205600000.0
2009-07-07 20:44:00,1.7571,1.75725,1.75685,1.75715,348600000.0
2009-07-07 20:45:00,1.7572,1.7573,1.757,1.7571,417200000.0
2009-07-07 20:46:00,1.7571,1.75715,1.75695,1.75705,224400000.0
2009-07-07 20:47:00,1.7571,1.7572,1.75695,1.757,370000000.0
2009-07-07 20:48:00,1.75665,1.7571,1.75665,1.75705,506400000.0
2009-07-07 20:49:00,1.75705,1.75755,1.757,1.75705,490000000.0
2009-07-07 20:50:00,1.75705,1.75705,1.7563,1.757,646200000.0
2009-07-07 20:51:00,1.75705,1.75735,1.7569,1.75735,347000000.0
2009-07-07 20:52:00,1.75735,1.75735,1.75675,1.7569,557600000.0
2009-07-07 20:53:00,1.7569,1.75745,1.7569,1.75735,249600000.0
2009-07-07 20:54:00,1.7574,1.75805,1.7574,1.75775,489600000.0
2009-07-07 20:55:00,1.75775,1.75775,1.75735,1.75735,414000000.0
2009-07-07 20:56:00,1.75735,1.75775,1.75735,1.75775,351000000.0
2009-07-07 20:57:00,1.75775,1.7579,1.75755,1.75765,391400000.0
2009-07-07 20:58:00,1.75765,1.7581,1.75745,1.75765,271200000.0
2009-07-07 20:59:00,1.75755,1.75775,1.7572,1.7576,603800000.0
2009-07-07 21:00:00,1.7576,1.75765,1.75745,1.75745,219200000.0
2009-07-07 21:01:00,1.75705,1.7575,1.75695,1.75735,381400001.0
2009-07-07 21:02:00,1.7574,1.7574,1.757,1.75705,570200000.0
2009-07-07 21:03:00,1.75705,1.75715,1.7566,1.75675,413600000.0
2009-07-07 21:04:00,1.7568,1.7569,1.7565,1.7567,517400000.0
2009-07-07 21:05:00,1.75675,1.7573,1.75655,1.75665,445000000.0
2009-07-07 21:06:00,1.75665,1.757,1.75635,1.757,475200000.0
2009-07-07 21:07:00,1.757,1.75715,1.75625,1.75675,718000000.0
2009-07-07 21:08:00,1.75685,1.75775,1.75675,1.75775,497600000.0
2009-07-07 21:09:00,1.75755,1.7578,1.75725,1.7575,431200000.0
2009-07-07 21:10:00,1.7575,1.75775,1.7574,1.75755,311400000.0
2009-07-07 21:11:00,1.75755,1.75755,1.7572,1.7574,299400000.0
2009-07-07 21:12:00,1.7574,1.7574,1.75685,1.75695,362200000.0
2009-07-07 21:13:00,1.75695,1.7574,1.75685,1.7572,303400000.0
2009-07-07 21:14:00,1.75715,1.75745,1.7571,1.75715,429400000.0
2009-07-07 21:15:00,1.7572,1.7576,1.75705,1.75735,654600000.0
2009-07-07 21:16:00,1.75735,1.7575,1.75705,1.75725,460000000.0
2009-07-07 21:17:00,1.7572,1.7573,1.75685,1.75715,373400000.0
2009-07-07 21:18:00,1.75715,1.7574,1.75705,1.75715,341600000.0
2009-07-07 21:19:00,1.75715,1.7575,1.75705,1.75705,347400000.0
2009-07-07 21:20:00,1.75705,1.75715,1.75655,1.75705,510600000.0
2009-07-07 21:21:00,1.75695,1.757,1.7566,1.7567,280400000.0
2009-07-07 21:22:00,1.75675,1.75675,1.7564,1.75645,132600000.0
2009-07-07 21:23:00,1.75635,1.75635,1.75615,1.75615,341400000.0
2009-07-07 21:24:00,1.75615,1.75655,1.7561,1.75645,293400000.0
2009-07-07 21:25:00,1.7565,1.7566,1.7563,1.75645,267200000.0
2009-07-07 21:26:00,1.75645,1.75675,1.7564,1.75665,334800000.0
2009-07-07 21:27:00,1.75665,1.757,1.7565,1.7566,222000000.0
2009-07-07 21:28:00,1.75675,1.7568,1.7565,1.75675,230400000.0
2009-07-07 21:29:00,1.75675,1.75695,1.75675,1.75695,269400000.0
2009-07-07 21:30:00,1.757,1.75775,1.75685,1.7576,458400000.0
2009-07-07 21:31:00,1.7576,1.75775,1.7573,1.7574,301800000.0
2009-07-07 21:32:00,1.7574,1.75755,1.7573,1.7573,216000000.0
2009-07-07 21:33:00,1.75735,1.7575,1.75705,1.75705,169600000.0
2009-07-07 21:34:00,1.75705,1.75715,1.75695,1.7571,220800000.0
2009-07-07 21:35:00,1.7571,1.7573,1.75695,1.7572,148800000.0
2009-07-07 21:36:00,1.75715,1.75735,1.7571,1.75725,241200000.0
2009-07-07 21:37:00,1.7573,1.75765,1.75715,1.75715,415600000.0
2009-07-07 21:38:00,1.75725,1.75745,1.7572,1.75745,173400000.0
2009-07-07 21:39:00,1.75745,1.7577,1.75665,1.7568,276400000.0
2009-07-07 21:40:00,1.7567,1.75695,1.75665,1.75665,374400000.0
2009-07-07 21:41:00,1.75675,1.75675,1.75655,1.75655,243200000.0
2009-07-07 21:42:00,1.75655,1.75665,1.75635,1.75635,262200000.0
2009-07-07 21:43:00,1.75635,1.7568,1.7563,1.7565,308800000.0
2009-07-07 21:44:00,1.75665,1.7569,1.75645,1.75655,390000000.0
2009-07-07 21:45:00,1.7568,1.75685,1.75615,1.75625,286400000.0
2009-07-07 21:46:00,1.7562,1.75685,1.7562,1.7566,407000000.0
2009-07-07 21:47:00,1.7565,1.75695,1.75645,1.7568,276800000.0
2009-07-07 21:48:00,1.7567,1.7569,1.75665,1.7569,342800000.0
2009-07-07 21:49:00,1.75695,1.75715,1.75655,1.7566,345400000.0
2009-07-07 21:50:00,1.75665,1.7568,1.75665,1.75665,124400000.0
2009-07-07 21:51:00,1.75665,1.7567,1.7565,1.7566,114400000.0
2009-07-07 21:52:00,1.75655,1.7569,1.75655,1.7567,352400000.0
2009-07-07 21:53:00,1.75675,1.7568,1.75635,1.7566,289600000.0
2009-07-07 21:54:00,1.7566,1.75665,1.7565,1.75665,121200000.0
2009-07-07 21:55:00,1.75665,1.75665,1.7564,1.75665,127200000.0
2009-07-07 21:56:00,1.75665,1.75665,1.75635,1.7564,268800000.0
2009-07-07 21:57:00,1.7566,1.757,1.7566,1.75695,177200000.0
2009-07-07 21:58:00,1.75695,1.75715,1.75695,1.75695,268400000.0
2009-07-07 21:59:00,1.75695,1.75715,1.7569,1.7569,200400000.0
2009-07-07 22:00:00,1.7569,1.75715,1.7566,1.75675,244000000.0
2009-07-07 22:01:00,1.7568,1.757,1.7567,1.7568,181600000.0
2009-07-07 22:02:00,1.75695,1.75705,1.7568,1.757,151600000.0
2009-07-07 22:03:00,1.757,1.757,1.75665,1.7569,176400000.0
2009-07-07 22:04:00,1.7569,1.75695,1.75665,1.7567,196800000.0
2009-07-07 22:05:00,1.7567,1.7568,1.7564,1.7564,174800000.0
2009-07-07 22:06:00,1.7564,1.75655,1.75635,1.75635,167200000.0
2009-07-07 22:07:00,1.7563,1.7565,1.7563,1.75645,82000000.0
2009-07-07 22:08:00,1.7563,1.7564,1.7562,1.7564,43200000.0
2009-07-07 22:09:00,1.75635,1.75645,1.75635,1.7564,43200000.0
2009-07-07 22:10:00,1.75645,1.7565,1.7564,1.7565,129000000.0
2009-07-07 22:11:00,1.75645,1.7568,1.75635,1.75665,260000000.0
2009-07-07 22:12:00,1.75665,1.75695,1.7565,1.75675,244200000.0
2009-07-07 22:13:00,1.75675,1.7568,1.7562,1.7562,57600000.0
2009-07-07 22:14:00,1.75625,1.75635,1.7562,1.75625,52800000.0
2009-07-07 22:15:00,1.75625,1.75665,1.75625,1.75665,102600000.0
2009-07-07 22:16:00,1.7567,1.757,1.7567,1.7569,143800000.0
2009-07-07 22:17:00,1.7569,1.7569,1.75675,1.7568,177600000.0
2009-07-07 22:18:00,1.7568,1.75705,1.75665,1.757,233400000.0
2009-07-07 22:19:00,1.75705,1.7571,1.7564,1.75645,228600000.0
2009-07-07 22:20:00,1.75655,1.7566,1.75625,1.75625,168000000.0
2009-07-07 22:21:00,1.75625,1.75635,1.75605,1.75635,311000000.0
2009-07-07 22:22:00,1.7563,1.7564,1.7557,1.7559,261800000.0
2009-07-07 22:23:00,1.75585,1.75615,1.7556,1.75575,178400000.0
2009-07-07 22:24:00,1.7558,1.75585,1.75575,1.75575,33600000.0
2009-07-07 22:25:00,1.75575,1.75585,1.75575,1.7558,118200000.0
2009-07-07 22:26:00,1.7558,1.7558,1.7557,1.7557,24000000.0
2009-07-07 22:27:00,1.7558,1.75585,1.75565,1.75565,65400000.0
2009-07-07 22:28:00,1.75565,1.7562,1.75535,1.75605,245600000.0
2009-07-07 22:29:00,1.75605,1.7562,1.75565,1.7557,130800000.0
2009-07-07 22:30:00,1.7558,1.75585,1.75575,1.75585,71800000.0
2009-07-07 22:31:00,1.75585,1.7561,1.75585,1.75605,61800000.0
2009-07-07 22:32:00,1.7561,1.7561,1.75605,1.7561,19200000.0
2009-07-07 22:33:00,1.7561,1.7561,1.7561,1.7561,28200000.0
2009-07-07 22:34:00,1.7562,1.75625,1.7561,1.75625,36600000.0
2009-07-07 22:35:00,1.7563,1.7563,1.7562,1.75625,89400000.0
2009-07-07 22:36:00,1.75625,1.7567,1.75625,1.75635,139600000.0
2009-07-07 22:37:00,1.7563,1.75635,1.7563,1.7563,94400000.0
2009-07-07 22:38:00,1.75625,1.75635,1.75625,1.7563,59000000.0
2009-07-07 22:39:00,1.75625,1.75635,1.7562,1.75635,62400000.0
2009-07-07 22:40:00,1.75635,1.7567,1.7563,1.75655,147200000.0
2009-07-07 22:41:00,1.7566,1.75665,1.75655,1.75655,57600000.0
2009-07-07 22:42:00,1.7566,1.7566,1.7564,1.7564,38400000.0
2009-07-07 22:43:00,1.7565,1.75665,1.7564,1.75645,70600000.0
2009-07-07 22:44:00,1.7567,1.7568,1.7565,1.7566,100800000.0
2009-07-07 22:45:00,1.75665,1.7568,1.75635,1.7568,124800000.0
2009-07-07 22:46:00,1.7568,1.7568,1.7567,1.7568,91200000.0
2009-07-07 22:47:00,1.7568,1.75755,1.7568,1.75745,223800000.0
2009-07-07 22:48:00,1.7575,1.7576,1.75725,1.7575,53000000.0
2009-07-07 22:49:00,1.75745,1.75745,1.75695,1.757,94600000.0
2009-07-07 22:50:00,1.75705,1.75735,1.75705,1.75725,8800000.0
2009-07-07 22:51:00,1.7573,1.7573,1.75695,1.75705,22400000.0
2009-07-07 22:52:00,1.7571,1.75765,1.7571,1.7576,79200000.0
2009-07-07 22:53:00,1.7575,1.7575,1.75725,1.7575,33400000.0
2009-07-07 22:54:00,1.75745,1.75745,1.75715,1.7572,25800000.0
2009-07-07 22:55:00,1.75725,1.75735,1.7572,1.75725,15800000.0
2009-07-07 22:56:00,1.7573,1.7577,1.75725,1.75735,71000000.0
2009-07-07 22:57:00,1.7574,1.7575,1.7573,1.75735,30000000.0
2009-07-07 22:58:00,1.75725,1.75725,1.7569,1.757,66800000.0
2009-07-07 22:59:00,1.75645,1.7569,1.75645,1.75645,96800000.0
2009-07-07 23:00:00,1.7564,1.757,1.7564,1.7568,17600000.0
2009-07-07 23:01:00,1.75685,1.75735,1.75685,1.75685,39600000.0
2009-07-07 23:02:00,1.75665,1.7569,1.7566,1.7566,14200000.0
2009-07-07 23:03:00,1.75665,1.75665,1.7566,1.7566,3200000.0
2009-07-07 23:04:00,1.7567,1.75695,1.7567,1.7569,11200000.0
2009-07-07 23:05:00,1.75695,1.75695,1.75645,1.75645,9600000.0
2009-07-07 23:06:00,1.7564,1.7564,1.7564,1.7564,1600000.0
2009-07-07 23:07:00,1.75645,1.75655,1.75635,1.7564,20000000.0
2009-07-07 23:08:00,1.75645,1.75645,1.75645,1.75645,1600000.0
2009-07-07 23:09:00,1.7559,1.7561,1.7559,1.7561,2000000.0
2009-07-07 23:10:00,1.7562,1.7564,1.756,1.7561,19600000.0
2009-07-07 23:11:00,1.75615,1.7562,1.756,1.7561,24600000.0
2009-07-07 23:12:00,1.75615,1.75615,1.75615,1.75615,1000000.0
2009-07-07 23:13:00,1.75615,1.75615,1.75615,1.75615,5000000.0
2009-07-07 23:14:00,1.7561,1.7561,1.7561,1.7561,4800000.0
2009-07-07 23:15:00,1.7561,1.75625,1.7561,1.7561,7000000.0
2009-07-07 23:16:00,1.75575,1.75615,1.75575,1.75605,17800000.0
2009-07-07 23:17:00,1.756,1.75605,1.756,1.75605,2000000.0
2009-07-07 23:18:00,1.756,1.75605,1.756,1.75605,2000000.0
2009-07-07 23:19:00,1.756,1.75615,1.756,1.75615,2000000.0
2009-07-07 23:20:00,1.75655,1.75655,1.7563,1.7563,5000000.0
2009-07-07 23:21:00,1.75635,1.75635,1.75615,1.75625,8000000.0
2009-07-07 23:22:00,1.75625,1.75625,1.75625,1.75625,1000000.0
2009-07-07 23:23:00,1.7563,1.7564,1.7563,1.7564,6000000.0
2009-07-07 23:24:00,1.75635,1.75635,1.75595,1.75595,6200000.0
2009-07-07 23:25:00,1.75595,1.75595,1.75595,1.75595,51000000.0
2009-07-07 23:26:00,1.75672,1.75672,1.75662,1.75667,120000000.0
2009-07-07 23:27:00,1.7556,1.756,1.7556,1.75595,8000000.0
2009-07-07 23:28:00,1.75595,1.756,1.75595,1.756,4000000.0
2009-07-07 23:29:00,1.75605,1.75615,1.75595,1.75605,12400000.0
2009-07-07 23:30:00,1.75605,1.7562,1.75605,1.7562,10400000.0
2009-07-07 23:31:00,1.7562,1.7568,1.7562,1.7568,8200000.0
2009-07-07 23:32:00,1.7566,1.75665,1.75655,1.75665,6800000.0
2009-07-07 23:33:00,1.75665,1.7568,1.75665,1.7568,14000000.0
2009-07-07 23:34:00,1.7568,1.75685,1.7566,1.75665,10400000.0
2009-07-07 23:35:00,1.7566,1.7566,1.7566,1.7566,1000000.0
2009-07-07 23:36:00,1.7566,1.7568,1.7565,1.7568,14400000.0
2009-07-07 23:37:00,1.7563,1.75641,1.75623,1.75635,18800000.0
2009-07-07 23:38:00,1.7568,1.7568,1.75665,1.75665,12000000.0
2009-07-07 23:39:00,1.75675,1.75675,1.75665,1.75665,3000000.0
2009-07-07 23:40:00,1.75665,1.75665,1.75665,1.75665,2000000.0
2009-07-07 23:41:00,1.75665,1.7567,1.75635,1.75635,6600000.0
2009-07-07 23:42:00,1.75635,1.75635,1.75635,1.75635,3000000.0
2009-07-07 23:43:00,1.75597,1.7561,1.75596,1.75603,52000000.0
2009-07-07 23:44:00,1.75645,1.75645,1.75645,1.75645,2000000.0
2009-07-07 23:45:00,1.75645,1.75645,1.75645,1.75645,6000000.0
2009-07-07 23:46:00,1.75635,1.75645,1.75635,1.75645,5000000.0
2009-07-07 23:47:00,1.7565,1.7565,1.7565,1.7565,3000000.0
2009-07-07 23:48:00,1.7565,1.7565,1.75635,1.75635,13000000.0
2009-07-07 23:49:00,1.7563,1.7563,1.7562,1.7563,11200000.0
2009-07-07 23:50:00,1.7562,1.75635,1.7562,1.75635,7600000.0
2009-07-07 23:51:00,1.75603,1.75605,1.756,1.75605,25600000.0
2009-07-07 23:52:00,1.75635,1.7564,1.75635,1.7564,3200000.0
2009-07-07 23:53:00,1.7563,1.7563,1.7563,1.7563,2000000.0
2009-07-07 23:54:00,1.7563,1.7563,1.7563,1.7563,1000000.0
2009-07-07 23:55:00,1.7563,1.75645,1.75625,1.75625,20600000.0
2009-07-07 23:56:00,1.75655,1.75655,1.7565,1.75655,5000000.0
2009-07-07 23:57:00,1.75655,1.75675,1.7561,1.7566,64800000.0
2009-07-07 23:58:00,1.7566,1.7572,1.756,1.756,68200000.0
2009-07-07 23:59:00,1.75595,1.7561,1.75565,1.7558,49200000.0
2009-07-08 00:00:00,1.75585,1.75595,1.7555,1.75575,71800000.0
2009-07-08 00:01:00,1.7556,1.75575,1.75545,1.7556,42400000.0
2009-07-08 00:02:00,1.7556,1.7556,1.7552,1.7552,65600000.0
2009-07-08 00:03:00,1.75535,1.75595,1.75515,1.7557,108200000.0
2009-07-08 00:04:00,1.7557,1.756,1.7557,1.756,12800000.0
2009-07-08 00:05:00,1.7559,1.756,1.75585,1.756,6400000.0
2009-07-08 00:06:00,1.75545,1.75568,1.75543,1.75565,282400000.0
2009-07-08 00:07:00,1.75547,1.75547,1.75529,1.75534,91800000.0
2009-07-08 00:08:00,1.75519,1.75553,1.75519,1.75525,120000000.0
2009-07-08 00:09:00,1.75575,1.75575,1.75505,1.75505,15600000.0
2009-07-08 00:10:00,1.7552,1.7553,1.7549,1.75505,40400000.0
2009-07-08 00:11:00,1.7551,1.75515,1.75495,1.75515,17600000.0
2009-07-08 00:12:00,1.75505,1.75515,1.75495,1.75495,16800000.0
2009-07-08 00:13:00,1.75472,1.75486,1.75465,1.75473,105600000.0
2009-07-08 00:14:00,1.75505,1.75565,1.755,1.75555,24000000.0
2009-07-08 00:15:00,1.7555,1.7555,1.7555,1.7555,1600000.0
2009-07-08 00:16:00,1.7555,1.7555,1.7555,1.7555,1600000.0
2009-07-08 00:17:00,1.7555,1.7555,1.75545,1.75545,3200000.0
2009-07-08 00:18:00,1.7555,1.7555,1.75545,1.7555,14200000.0
2009-07-08 00:19:00,1.7555,1.7557,1.7555,1.7557,6400000.0
2009-07-08 00:20:00,1.7556,1.7556,1.7555,1.75555,4800000.0
2009-07-08 00:21:00,1.75545,1.75565,1.75545,1.75565,17200000.0
2009-07-08 00:22:00,1.75555,1.7556,1.75535,1.75535,17600000.0
2009-07-08 00:23:00,1.7557,1.7557,1.7551,1.7551,23800000.0
2009-07-08 00:24:00,1.75525,1.75555,1.75485,1.755,58400000.0
2009-07-08 00:25:00,1.7552,1.75555,1.7552,1.7553,52400000.0
2009-07-08 00:26:00,1.75545,1.75555,1.75535,1.75535,22400000.0
2009-07-08 00:27:00,1.75535,1.7554,1.75535,1.7554,9400000.0
2009-07-08 00:28:00,1.75545,1.75545,1.75545,1.75545,1600000.0
2009-07-08 00:29:00,1.75545,1.75545,1.75545,1.75545,1600000.0
2009-07-08 00:30:00,1.7555,1.7555,1.7555,1.7555,1600000.0
2009-07-08 00:31:00,1.7554,1.7555,1.7554,1.7555,12400000.0
2009-07-08 00:32:00,1.75555,1.7557,1.75555,1.7557,4800000.0
2009-07-08 00:33:00,1.75565,1.7558,1.75565,1.7558,8000000.0
2009-07-08 00:34:00,1.75585,1.75595,1.7557,1.7558,24400000.0
2009-07-08 00:35:00,1.7559,1.7561,1.7557,1.7561,51600000.0
2009-07-08 00:36:00,1.75605,1.7563,1.7553,1.7553,120200000.0
2009-07-08 00:37:00,1.75555,1.75555,1.75545,1.75555,12000000.0
2009-07-08 00:38:00,1.7554,1.7554,1.7553,1.7553,18600000.0
2009-07-08 00:39:00,1.75488,1.75488,1.75472,1.75472,69600000.0
2009-07-08 00:40:00,1.7553,1.7553,1.7553,1.7553,1600000.0
2009-07-08 00:41:00,1.7553,1.7555,1.7552,1.75545,117800000.0
2009-07-08 00:42:00,1.7555,1.7555,1.75545,1.75545,76400000.0
2009-07-08 00:43:00,1.75545,1.75545,1.75545,1.75545,24600000.0
2009-07-08 00:44:00,1.75506,1.75519,1.75493,1.75499,56000000.0
2009-07-08 00:45:00,1.75508,1.75536,1.75503,1.75514,24000000.0
2009-07-08 00:46:00,1.75499,1.75539,1.75499,1.75536,43200000.0
2009-07-08 00:47:00,1.75545,1.7556,1.75545,1.7556,21000000.0
2009-07-08 00:48:00,1.75555,1.7558,1.75555,1.7557,15000000.0
2009-07-08 00:49:00,1.75545,1.75545,1.75512,1.7554,28400000.0
2009-07-08 00:50:00,1.75536,1.75562,1.75536,1.75544,58400000.0
2009-07-08 00:51:00,1.7558,1.7558,1.7554,1.75545,48800000.0
2009-07-08 00:52:00,1.75545,1.75595,1.75545,1.75545,54200000.0
2009-07-08 00:53:00,1.7554,1.7554,1.7552,1.7552,7800000.0
2009-07-08 00:54:00,1.75535,1.75535,1.7553,1.75535,13600000.0
2009-07-08 00:55:00,1.75525,1.75545,1.75485,1.75495,89600000.0
2009-07-08 00:56:00,1.75495,1.755,1.7548,1.75485,53600000.0
2009-07-08 00:57:00,1.75485,1.75505,1.7548,1.75505,27000000.0
2009-07-08 00:58:00,1.7551,1.7552,1.75495,1.755,41600000.0
2009-07-08 00:59:00,1.755,1.75505,1.75485,1.75495,16000000.0
2009-07-08 01:00:00,1.75485,1.755,1.7548,1.755,34200000.0
2009-07-08 01:01:00,1.7552,1.7557,1.7552,1.7557,52600000.0
2009-07-08 01:02:00,1.75565,1.7559,1.75555,1.7558,22400000.0
2009-07-08 01:03:00,1.7558,1.75635,1.7558,1.75635,64200000.0
2009-07-08 01:04:00,1.7563,1.7563,1.75625,1.7563,21000000.0
2009-07-08 01:05:00,1.7562,1.7562,1.75615,1.7562,11200000.0
2009-07-08 01:06:00,1.75605,1.7562,1.756,1.7562,6400000.0
2009-07-08 01:07:00,1.75625,1.75625,1.7561,1.75625,36600000.0
2009-07-08 01:08:00,1.7563,1.75685,1.75605,1.75675,73400000.0
2009-07-08 01:09:00,1.75695,1.75745,1.7566,1.7566,379600000.0
2009-07-08 01:10:00,1.7566,1.75695,1.75655,1.7568,127000000.0
2009-07-08 01:11:00,1.7567,1.75685,1.7564,1.75665,77600000.0
2009-07-08 01:12:00,1.75675,1.7573,1.7567,1.7571,92200000.0
2009-07-08 01:13:00,1.75745,1.75755,1.75695,1.75695,116800000.0
2009-07-08 01:14:00,1.75695,1.75695,1.75675,1.75685,86800000.0
2009-07-08 01:15:00,1.75685,1.75685,1.75665,1.75665,57000000.0
2009-07-08 01:16:00,1.75665,1.7569,1.75655,1.7569,46800000.0
2009-07-08 01:17:00,1.75685,1.75685,1.75665,1.75675,56800000.0
2009-07-08 01:18:00,1.7568,1.75685,1.75645,1.7568,90200000.0
2009-07-08 01:19:00,1.7567,1.7568,1.7566,1.7567,42600000.0
2009-07-08 01:20:00,1.75675,1.7568,1.75655,1.7568,24000000.0
2009-07-08 01:21:00,1.75665,1.75685,1.7566,1.7567,18800000.0
2009-07-08 01:22:00,1.7567,1.7567,1.7564,1.7565,34800000.0
2009-07-08 01:23:00,1.75655,1.75655,1.75635,1.75635,26600000.0
2009-07-08 01:24:00,1.75655,1.75655,1.756,1.7561,47000000.0
2009-07-08 01:25:00,1.7561,1.7562,1.75605,1.7561,40000000.0
2009-07-08 01:26:00,1.7561,1.75625,1.75585,1.75625,75000000.0
2009-07-08 01:27:00,1.75605,1.7562,1.75605,1.75615,45000000.0
2009-07-08 01:28:00,1.7561,1.7561,1.75605,1.75605,4800000.0
2009-07-08 01:29:00,1.75595,1.75605,1.75595,1.75595,8000000.0
2009-07-08 01:30:00,1.75595,1.7561,1.75595,1.756,40000000.0
2009-07-08 01:31:00,1.7558,1.7559,1.75575,1.75585,15600000.0
2009-07-08 01:32:00,1.7559,1.75595,1.75555,1.7558,29600000.0
2009-07-08 01:33:00,1.75575,1.75575,1.7556,1.75565,51400000.0
2009-07-08 01:34:00,1.75565,1.7557,1.7553,1.7553,34800000.0
2009-07-08 01:35:00,1.75535,1.75535,1.7548,1.7549,84600000.0
2009-07-08 01:36:00,1.75485,1.7549,1.7543,1.7548,158800000.0
2009-07-08 01:37:00,1.75455,1.7546,1.7532,1.75325,213000000.0
2009-07-08 01:38:00,1.7529,1.75385,1.7519,1.7537,274400000.0
2009-07-08 01:39:00,1.75375,1.75505,1.75355,1.75355,298800000.0
2009-07-08 01:40:00,1.7532,1.7535,1.75255,1.7534,245600000.0
2009-07-08 01:41:00,1.7535,1.75375,1.75305,1.75335,262800000.0
2009-07-08 01:42:00,1.7534,1.75445,1.7534,1.75395,299200000.0
2009-07-08 01:43:00,1.75395,1.7542,1.75365,1.7541,205000000.0
2009-07-08 01:44:00,1.7541,1.75435,1.75385,1.754,143000000.0
2009-07-08 01:45:00,1.75405,1.75435,1.75395,1.7543,137400000.0
2009-07-08 01:46:00,1.75425,1.75425,1.7539,1.7541,154000000.0
2009-07-08 01:47:00,1.75395,1.75455,1.75395,1.7545,122800000.0
2009-07-08 01:48:00,1.75465,1.75505,1.7542,1.7549,187000000.0
2009-07-08 01:49:00,1.7549,1.7549,1.75425,1.7544,123000000.0
2009-07-08 01:50:00,1.7545,1.7546,1.7542,1.7543,58400000.0
2009-07-08 01:51:00,1.7543,1.75435,1.7535,1.75355,98400000.0
2009-07-08 01:52:00,1.7537,1.7541,1.75365,1.7541,164200000.0
2009-07-08 01:53:00,1.7541,1.7541,1.75365,1.75385,113400000.0
2009-07-08 01:54:00,1.75385,1.75405,1.75375,1.7538,112000000.0
2009-07-08 01:55:00,1.75395,1.7541,1.75385,1.7541,46600000.0
2009-07-08 01:56:00,1.75405,1.75405,1.7534,1.7536,154000000.0
2009-07-08 01:57:00,1.7536,1.75375,1.7531,1.75325,106200000.0
2009-07-08 01:58:00,1.75325,1.7534,1.75285,1.75335,75400000.0
2009-07-08 01:59:00,1.75325,1.7538,1.753,1.75365,168400000.0
2009-07-08 02:00:00,1.75355,1.75375,1.7531,1.7532,147600000.0
2009-07-08 02:01:00,1.7532,1.75405,1.753,1.75405,172400000.0
2009-07-08 02:02:00,1.75405,1.75465,1.75385,1.7544,191400000.0
2009-07-08 02:03:00,1.7544,1.7544,1.7541,1.75415,107600000.0
2009-07-08 02:04:00,1.7541,1.75425,1.75375,1.754,118600000.0
2009-07-08 02:05:00,1.75405,1.7543,1.75385,1.75415,138000000.0
2009-07-08 02:06:00,1.75415,1.7544,1.75405,1.7543,155200000.0
2009-07-08 02:07:00,1.7543,1.7546,1.7541,1.7542,170800000.0
2009-07-08 02:08:00,1.75425,1.75435,1.75385,1.75415,152200000.0
2009-07-08 02:09:00,1.75425,1.75435,1.75395,1.7541,85000000.0
2009-07-08 02:10:00,1.754,1.75415,1.7539,1.754,57800000.0
2009-07-08 02:11:00,1.7536,1.75405,1.7534,1.754,226200000.0
2009-07-08 02:12:00,1.75395,1.75405,1.7536,1.75375,128200000.0
2009-07-08 02:13:00,1.7536,1.7539,1.7536,1.7539,49000000.0
2009-07-08 02:14:00,1.75385,1.7539,1.75385,1.75385,12200000.0
2009-07-08 02:15:00,1.7539,1.754,1.75385,1.7539,41800000.0
2009-07-08 02:16:00,1.754,1.75405,1.75345,1.7536,103400000.0
2009-07-08 02:17:00,1.75365,1.75385,1.75355,1.7536,61400000.0
2009-07-08 02:18:00,1.75355,1.7536,1.75315,1.75325,142200000.0
2009-07-08 02:19:00,1.7532,1.7532,1.75275,1.753,126200000.0
2009-07-08 02:20:00,1.75305,1.7534,1.753,1.7533,72400000.0
2009-07-08 02:21:00,1.7533,1.7533,1.75265,1.7531,170800000.0
2009-07-08 02:22:00,1.7531,1.7533,1.7529,1.753,113000000.0
2009-07-08 02:23:00,1.753,1.7531,1.7527,1.75305,139400000.0
2009-07-08 02:24:00,1.75305,1.75315,1.7527,1.75315,163600000.0
2009-07-08 02:25:00,1.753,1.7535,1.7529,1.75315,184400000.0
2009-07-08 02:26:00,1.75315,1.75335,1.7529,1.7531,153400000.0
2009-07-08 02:27:00,1.7531,1.7535,1.7531,1.7534,108600000.0
2009-07-08 02:28:00,1.7534,1.75375,1.75325,1.7536,171000000.0
2009-07-08 02:29:00,1.7535,1.7537,1.75335,1.75345,74400000.0
2009-07-08 02:30:00,1.7534,1.75365,1.7534,1.75355,80000000.0
2009-07-08 02:31:00,1.75365,1.75365,1.75325,1.7534,183000000.0
2009-07-08 02:32:00,1.75335,1.7536,1.75305,1.75315,316800000.0
2009-07-08 02:33:00,1.7531,1.75335,1.75225,1.7525,251600000.0
2009-07-08 02:34:00,1.7525,1.75265,1.75245,1.75255,96400000.0
2009-07-08 02:35:00,1.75255,1.7527,1.75245,1.75265,115600000.0
2009-07-08 02:36:00,1.7527,1.75295,1.75245,1.7528,216400000.0
2009-07-08 02:37:00,1.75285,1.7533,1.7528,1.7528,202800000.0
2009-07-08 02:38:00,1.7529,1.75305,1.75255,1.7526,150600000.0
2009-07-08 02:39:00,1.7525,1.75285,1.7524,1.75275,118800000.0
2009-07-08 02:40:00,1.75255,1.75305,1.7524,1.7525,81800000.0
2009-07-08 02:41:00,1.7528,1.75315,1.7525,1.7531,208200000.0
2009-07-08 02:42:00,1.75305,1.7533,1.75275,1.75315,138800000.0
2009-07-08 02:43:00,1.75315,1.75325,1.75295,1.7532,147600000.0
2009-07-08 02:44:00,1.7531,1.75335,1.753,1.75315,201400000.0
2009-07-08 02:45:00,1.75325,1.7534,1.7531,1.7532,135800000.0
2009-07-08 02:46:00,1.7531,1.75335,1.7529,1.75305,64800000.0
2009-07-08 02:47:00,1.75305,1.75315,1.7529,1.75295,70000000.0
2009-07-08 02:48:00,1.753,1.75335,1.75285,1.75335,176000000.0
2009-07-08 02:49:00,1.7535,1.75375,1.75305,1.75365,144600000.0
2009-07-08 02:50:00,1.7535,1.7538,1.75335,1.7537,133800000.0
2009-07-08 02:51:00,1.75365,1.7538,1.7535,1.75365,190000000.0
2009-07-08 02:52:00,1.75355,1.7538,1.7535,1.7537,219400000.0
2009-07-08 02:53:00,1.75375,1.75385,1.75355,1.75385,72000000.0
2009-07-08 02:54:00,1.75375,1.75395,1.7535,1.75375,199000000.0
2009-07-08 02:55:00,1.75375,1.754,1.7533,1.7537,257000000.0
2009-07-08 02:56:00,1.7537,1.7541,1.7536,1.75375,215000000.0
2009-07-08 02:57:00,1.75375,1.75475,1.7537,1.7539,150200000.0
2009-07-08 02:58:00,1.75395,1.75405,1.75355,1.75375,246200000.0
2009-07-08 02:59:00,1.75375,1.75415,1.7536,1.7538,214200000.0
2009-07-08 03:00:00,1.7538,1.75395,1.75365,1.75385,219400000.0
2009-07-08 03:01:00,1.75385,1.7539,1.7534,1.75355,223600000.0
2009-07-08 03:02:00,1.75355,1.75365,1.7535,1.7535,67600000.0
2009-07-08 03:03:00,1.7537,1.7539,1.7537,1.75385,126600000.0
2009-07-08 03:04:00,1.75385,1.75395,1.75365,1.75365,140600000.0
2009-07-08 03:05:00,1.75375,1.75375,1.75325,1.75365,213800000.0
2009-07-08 03:06:00,1.75365,1.7537,1.75345,1.75355,152200000.0
2009-07-08 03:07:00,1.75355,1.7536,1.7535,1.7536,37800000.0
2009-07-08 03:08:00,1.75355,1.7536,1.7533,1.75355,126600000.0
2009-07-08 03:09:00,1.75365,1.75375,1.7534,1.7535,176400000.0
2009-07-08 03:10:00,1.7535,1.75365,1.75345,1.7536,88400000.0
2009-07-08 03:11:00,1.7536,1.75395,1.7536,1.7536,71800000.0
2009-07-08 03:12:00,1.75365,1.754,1.75365,1.7538,79400000.0
2009-07-08 03:13:00,1.75375,1.754,1.7536,1.75395,145600000.0
2009-07-08 03:14:00,1.7537,1.75395,1.75355,1.7539,83000000.0
2009-07-08 03:15:00,1.75395,1.75425,1.7538,1.7542,120600000.0
2009-07-08 03:16:00,1.7542,1.7543,1.75365,1.75365,191000000.0
2009-07-08 03:17:00,1.7537,1.75385,1.75345,1.75365,103200000.0
2009-07-08 03:18:00,1.75365,1.75365,1.7533,1.7536,247200000.0
2009-07-08 03:19:00,1.75355,1.7536,1.7532,1.7534,170000000.0
2009-07-08 03:20:00,1.7534,1.75365,1.75325,1.7534,123000000.0
2009-07-08 03:21:00,1.75345,1.75345,1.7534,1.75345,56400000.0
2009-07-08 03:22:00,1.75345,1.75375,1.75345,1.7536,110400000.0
2009-07-08 03:23:00,1.75365,1.75385,1.7534,1.75345,87600000.0
2009-07-08 03:24:00,1.7535,1.75375,1.7535,1.7536,82000000.0
2009-07-08 03:25:00,1.75355,1.7538,1.7535,1.7535,31400000.0
2009-07-08 03:26:00,1.7535,1.75375,1.7535,1.7535,85400000.0
2009-07-08 03:27:00,1.7535,1.75365,1.75345,1.75365,72600000.0
2009-07-08 03:28:00,1.75355,1.7541,1.75355,1.75365,118000000.0
2009-07-08 03:29:00,1.7536,1.7537,1.7531,1.7531,162000000.0
2009-07-08 03:30:00,1.7533,1.75335,1.75295,1.75325,114600000.0
2009-07-08 03:31:00,1.7533,1.7535,1.75325,1.75335,109400000.0
2009-07-08 03:32:00,1.75335,1.75355,1.75325,1.75355,63800000.0
2009-07-08 03:33:00,1.7535,1.75395,1.7535,1.75395,167800000.0
2009-07-08 03:34:00,1.75395,1.75395,1.75395,1.75395,19600000.0
2009-07-08 03:35:00,1.75395,1.75405,1.7535,1.75395,107200000.0
2009-07-08 03:36:00,1.75385,1.75385,1.7533,1.75355,137600000.0
2009-07-08 03:37:00,1.7536,1.7536,1.75335,1.75335,22200000.0
2009-07-08 03:38:00,1.7533,1.75375,1.7533,1.75365,102800000.0
2009-07-08 03:39:00,1.75375,1.7538,1.75345,1.75375,95000000.0
2009-07-08 03:40:00,1.75375,1.754,1.7537,1.75385,86200000.0
2009-07-08 03:41:00,1.7538,1.75385,1.75365,1.75385,39000000.0
2009-07-08 03:42:00,1.7539,1.75395,1.75385,1.75395,18400000.0
2009-07-08 03:43:00,1.754,1.75425,1.75385,1.75415,96000000.0
2009-07-08 03:44:00,1.7542,1.7543,1.75415,1.7542,93800000.0
2009-07-08 03:45:00,1.75415,1.75425,1.754,1.7541,123000000.0
2009-07-08 03:46:00,1.75405,1.75405,1.75355,1.7539,193200000.0
2009-07-08 03:47:00,1.75385,1.75415,1.75365,1.754,144600000.0
2009-07-08 03:48:00,1.75395,1.7542,1.75375,1.754,208800000.0
2009-07-08 03:49:00,1.75405,1.7542,1.75395,1.75405,50800000.0
2009-07-08 03:50:00,1.7541,1.75425,1.75405,1.75415,108200000.0
2009-07-08 03:51:00,1.75415,1.75465,1.75415,1.75455,91000000.0
2009-07-08 03:52:00,1.75455,1.75455,1.7532,1.7534,195200000.0
2009-07-08 03:53:00,1.7534,1.75415,1.7534,1.75365,257600000.0
2009-07-08 03:54:00,1.75375,1.75395,1.7537,1.75395,53400000.0
2009-07-08 03:55:00,1.75395,1.7543,1.75395,1.75425,60000000.0
2009-07-08 03:56:00,1.7542,1.7543,1.75395,1.7541,84800000.0
2009-07-08 03:57:00,1.75405,1.75415,1.7536,1.7539,247600000.0
2009-07-08 03:58:00,1.75405,1.75405,1.75385,1.75395,26400000.0
2009-07-08 03:59:00,1.75395,1.7543,1.7539,1.75395,80000000.0
2009-07-08 04:00:00,1.75405,1.75405,1.753,1.7534,158000000.0
2009-07-08 04:01:00,1.7534,1.7535,1.7531,1.7533,69800000.0
2009-07-08 04:02:00,1.7532,1.75335,1.7532,1.7532,22000000.0
2009-07-08 04:03:00,1.7531,1.7534,1.7531,1.75315,57400000.0
2009-07-08 04:04:00,1.7532,1.7532,1.7529,1.753,83400000.0
2009-07-08 04:05:00,1.75305,1.75325,1.753,1.75325,27000000.0
2009-07-08 04:06:00,1.7532,1.75375,1.75315,1.75375,72000000.0
2009-07-08 04:07:00,1.75375,1.7538,1.7532,1.75345,140000000.0
2009-07-08 04:08:00,1.7534,1.7535,1.75325,1.7535,108200000.0
2009-07-08 04:09:00,1.75355,1.7536,1.75335,1.75345,96400000.0
2009-07-08 04:10:00,1.75335,1.75355,1.75315,1.75325,156400000.0
2009-07-08 04:11:00,1.75325,1.7534,1.7532,1.75335,69800000.0
2009-07-08 04:12:00,1.7533,1.7534,1.75315,1.7533,71800000.0
2009-07-08 04:13:00,1.7534,1.7535,1.75335,1.7534,120600000.0
2009-07-08 04:14:00,1.75335,1.7535,1.7533,1.7534,89600000.0
2009-07-08 04:15:00,1.7535,1.7535,1.75325,1.75335,137200000.0
2009-07-08 04:16:00,1.7535,1.75375,1.7534,1.75365,121800000.0
2009-07-08 04:17:00,1.75365,1.75415,1.75355,1.7539,184200000.0
2009-07-08 04:18:00,1.75395,1.754,1.75375,1.7539,89800000.0
2009-07-08 04:19:00,1.75395,1.75405,1.75375,1.75395,69600000.0
2009-07-08 04:20:00,1.7539,1.754,1.75295,1.75335,162400000.0
2009-07-08 04:21:00,1.75335,1.7536,1.75325,1.7533,137600000.0
2009-07-08 04:22:00,1.7533,1.7533,1.75305,1.7532,114600000.0
2009-07-08 04:23:00,1.75325,1.75355,1.75325,1.7534,288200000.0
2009-07-08 04:24:00,1.7534,1.7536,1.7534,1.75345,100600000.0
2009-07-08 04:25:00,1.75345,1.7535,1.7533,1.7533,97600000.0
2009-07-08 04:26:00,1.7535,1.75385,1.75345,1.7535,120200000.0
2009-07-08 04:27:00,1.75345,1.75405,1.7534,1.7539,163400000.0
2009-07-08 04:28:00,1.7539,1.7539,1.7537,1.7537,54000000.0
2009-07-08 04:29:00,1.7537,1.75385,1.75355,1.7536,165000000.0
2009-07-08 04:30:00,1.75355,1.75385,1.75355,1.75355,93600000.0
2009-07-08 04:31:00,1.7535,1.7537,1.7535,1.75355,95400000.0
2009-07-08 04:32:00,1.75375,1.75375,1.75355,1.75355,56200000.0
2009-07-08 04:33:00,1.75355,1.7536,1.75345,1.7535,91000000.0
2009-07-08 04:34:00,1.7535,1.7538,1.75345,1.7538,122200000.0
2009-07-08 04:35:00,1.7538,1.7541,1.7538,1.75405,48000000.0
2009-07-08 04:36:00,1.754,1.75405,1.75375,1.7538,57200000.0
2009-07-08 04:37:00,1.7538,1.75415,1.7538,1.75395,102000000.0
2009-07-08 04:38:00,1.7539,1.75415,1.7537,1.75385,108200000.0
2009-07-08 04:39:00,1.75375,1.7541,1.75375,1.75395,80200000.0
2009-07-08 04:40:00,1.75405,1.75405,1.75405,1.75405,7600000.0
2009-07-08 04:41:00,1.75415,1.7543,1.75395,1.7542,46400000.0
2009-07-08 04:42:00,1.75415,1.75415,1.7541,1.7541,30000000.0
2009-07-08 04:43:00,1.75389,1.75402,1.75383,1.75383,17800000.0
2009-07-08 04:44:00,1.7542,1.7543,1.7542,1.75425,159000000.0
2009-07-08 04:45:00,1.75415,1.7542,1.75405,1.75405,81000000.0
2009-07-08 04:46:00,1.7538,1.75395,1.75375,1.75395,72600000.0
2009-07-08 04:47:00,1.7538,1.75395,1.75375,1.7538,120800000.0
2009-07-08 04:48:00,1.7538,1.75385,1.75375,1.75385,39000000.0
2009-07-08 04:49:00,1.7538,1.75395,1.7538,1.75385,98200000.0
2009-07-08 04:50:00,1.75385,1.7539,1.75365,1.75385,134400000.0
2009-07-08 04:51:00,1.75385,1.75405,1.75375,1.75395,111400000.0
2009-07-08 04:52:00,1.75395,1.75405,1.75395,1.75405,64200000.0
2009-07-08 04:53:00,1.75405,1.7543,1.75405,1.7542,90000000.0
2009-07-08 04:54:00,1.75415,1.7543,1.75415,1.7543,28600000.0
2009-07-08 04:55:00,1.7544,1.7544,1.75425,1.75425,34600000.0
2009-07-08 04:56:00,1.75425,1.75435,1.75415,1.7543,119000000.0
2009-07-08 04:57:00,1.7544,1.7544,1.7544,1.7544,9000000.0
2009-07-08 04:58:00,1.7544,1.7545,1.7544,1.7545,24000000.0
2009-07-08 04:59:00,1.7544,1.7545,1.754,1.7543,127000000.0
2009-07-08 05:00:00,1.7542,1.7545,1.7542,1.75435,156200000.0
2009-07-08 05:01:00,1.75445,1.7547,1.75385,1.75415,142200000.0
2009-07-08 05:02:00,1.75415,1.7542,1.754,1.75415,45800000.0
2009-07-08 05:03:00,1.75415,1.7545,1.75405,1.7545,38200000.0
2009-07-08 05:04:00,1.7545,1.7545,1.7543,1.7545,47000000.0
2009-07-08 05:05:00,1.7544,1.7544,1.75365,1.75365,134600000.0
2009-07-08 05:06:00,1.75365,1.7538,1.75365,1.7538,47600000.0
2009-07-08 05:07:00,1.75375,1.7538,1.7537,1.75375,53800000.0
2009-07-08 05:08:00,1.75375,1.75385,1.7537,1.7537,57600000.0
2009-07-08 05:09:00,1.75375,1.75395,1.7537,1.75395,105000000.0
2009-07-08 05:10:00,1.75395,1.7542,1.75395,1.75415,66000000.0
2009-07-08 05:11:00,1.75415,1.75445,1.75415,1.75425,127600000.0
2009-07-08 05:12:00,1.75425,1.7543,1.7542,1.75425,60800000.0
2009-07-08 05:13:00,1.75425,1.75425,1.75395,1.75395,61800000.0
2009-07-08 05:14:00,1.75395,1.75405,1.7535,1.7537,71400000.0
2009-07-08 05:15:00,1.7539,1.7541,1.7536,1.7536,89800000.0
2009-07-08 05:16:00,1.7536,1.754,1.7535,1.75395,146600000.0
2009-07-08 05:17:00,1.7539,1.75395,1.75365,1.75365,52800000.0
2009-07-08 05:18:00,1.75365,1.7538,1.7536,1.75375,53800000.0
2009-07-08 05:19:00,1.7536,1.75375,1.7536,1.7536,134600000.0
2009-07-08 05:20:00,1.7536,1.75365,1.7536,1.75365,32600000.0
2009-07-08 05:21:00,1.75365,1.7537,1.7534,1.75355,181400000.0
2009-07-08 05:22:00,1.75355,1.75375,1.75345,1.75345,214600000.0
2009-07-08 05:23:00,1.75345,1.7537,1.75345,1.7537,111800000.0
2009-07-08 05:24:00,1.75365,1.75375,1.7533,1.7533,71200000.0
2009-07-08 05:25:00,1.75335,1.75335,1.7532,1.7532,34400000.0
2009-07-08 05:26:00,1.7533,1.7535,1.7533,1.75345,41600000.0
2009-07-08 05:27:00,1.75345,1.7535,1.75325,1.7535,100200000.0
2009-07-08 05:28:00,1.75345,1.75355,1.7534,1.7535,83400000.0
2009-07-08 05:29:00,1.7535,1.7537,1.7535,1.75355,167000000.0
2009-07-08 05:30:00,1.75355,1.75375,1.75355,1.7537,24800000.0
2009-07-08 05:31:00,1.7537,1.75385,1.75365,1.75365,36000000.0
2009-07-08 05:32:00,1.75385,1.75385,1.7536,1.7537,67400000.0
2009-07-08 05:33:00,1.7537,1.7538,1.7535,1.7536,59000000.0
2009-07-08 05:34:00,1.7536,1.75395,1.7535,1.7539,67000000.0
2009-07-08 05:35:00,1.7539,1.7539,1.75355,1.75355,51000000.0
2009-07-08 05:36:00,1.75355,1.7537,1.75355,1.75355,82200000.0
2009-07-08 05:37:00,1.7537,1.75395,1.75335,1.75395,156400000.0
2009-07-08 05:38:00,1.754,1.754,1.75365,1.75395,215000000.0
2009-07-08 05:39:00,1.7539,1.7539,1.7539,1.7539,30000000.0
2009-07-08 05:40:00,1.75395,1.75405,1.75395,1.75395,92600000.0
2009-07-08 05:41:00,1.75395,1.75395,1.7539,1.7539,10600000.0
2009-07-08 05:42:00,1.75385,1.7539,1.75385,1.7539,18200000.0
2009-07-08 05:43:00,1.7539,1.75395,1.7537,1.7537,76400000.0
2009-07-08 05:44:00,1.75375,1.7539,1.75375,1.75385,62600000.0
2009-07-08 05:45:00,1.75385,1.75395,1.75385,1.75395,45800000.0
2009-07-08 05:46:00,1.75395,1.754,1.75355,1.75365,134400000.0
2009-07-08 05:47:00,1.75365,1.7538,1.75365,1.7537,102000000.0
2009-07-08 05:48:00,1.7537,1.75395,1.7534,1.7534,134600000.0
2009-07-08 05:49:00,1.7534,1.7539,1.75315,1.7532,235000000.0
2009-07-08 05:50:00,1.7533,1.7536,1.7529,1.75355,149200000.0
2009-07-08 05:51:00,1.7536,1.75375,1.75315,1.75325,224600000.0
2009-07-08 05:52:00,1.75325,1.7536,1.75325,1.7534,88800000.0
2009-07-08 05:53:00,1.75345,1.75345,1.75305,1.75305,132400000.0
2009-07-08 05:54:00,1.75305,1.7534,1.75305,1.75325,90800000.0
2009-07-08 05:55:00,1.75305,1.7532,1.75295,1.7531,54600000.0
2009-07-08 05:56:00,1.75305,1.7533,1.75305,1.75315,45400000.0
2009-07-08 05:57:00,1.7532,1.75325,1.75315,1.75315,33000000.0
2009-07-08 05:58:00,1.75315,1.75335,1.75255,1.7526,237400000.0
2009-07-08 05:59:00,1.7527,1.7527,1.7523,1.75235,214400000.0
2009-07-08 06:00:00,1.75245,1.75255,1.75225,1.7525,174000000.0
2009-07-08 06:01:00,1.75255,1.75285,1.7525,1.75285,86600000.0
2009-07-08 06:02:00,1.75285,1.75285,1.7526,1.7528,91800000.0
2009-07-08 06:03:00,1.75275,1.75285,1.75275,1.7528,67200000.0
2009-07-08 06:04:00,1.75285,1.7529,1.7527,1.7529,102200000.0
2009-07-08 06:05:00,1.75295,1.75295,1.7527,1.7528,147000000.0
2009-07-08 06:06:00,1.7528,1.753,1.7527,1.75285,241800000.0
2009-07-08 06:07:00,1.7526,1.7528,1.75245,1.7525,185800000.0
2009-07-08 06:08:00,1.75245,1.75275,1.75245,1.75255,140000000.0
2009-07-08 06:09:00,1.7526,1.75285,1.7525,1.7528,119000000.0
2009-07-08 06:10:00,1.75265,1.75285,1.7525,1.75285,148800000.0
2009-07-08 06:11:00,1.7528,1.75285,1.7528,1.7528,75800000.0
2009-07-08 06:12:00,1.7528,1.7529,1.7528,1.75285,142400000.0
2009-07-08 06:13:00,1.7528,1.7529,1.7528,1.7529,66800000.0
2009-07-08 06:14:00,1.7529,1.75295,1.7527,1.75275,88200000.0
2009-07-08 06:15:00,1.75265,1.75285,1.7523,1.75255,93400000.0
2009-07-08 06:16:00,1.7526,1.7527,1.75255,1.7527,73400000.0
2009-07-08 06:17:00,1.7527,1.7527,1.75225,1.75225,92000000.0
2009-07-08 06:18:00,1.7523,1.7524,1.7523,1.75235,29000000.0
2009-07-08 06:19:00,1.75235,1.75245,1.7522,1.75235,77000000.0
2009-07-08 06:20:00,1.7522,1.75245,1.7522,1.75245,47000000.0
2009-07-08 06:21:00,1.7525,1.7525,1.7523,1.7524,19000000.0
2009-07-08 06:22:00,1.75235,1.75255,1.75225,1.75245,122000000.0
2009-07-08 06:23:00,1.7526,1.75295,1.7525,1.75295,79800000.0
2009-07-08 06:24:00,1.7528,1.75295,1.7528,1.75285,52000000.0
2009-07-08 06:25:00,1.75285,1.7529,1.75285,1.75285,24600000.0
2009-07-08 06:26:00,1.75285,1.75285,1.7528,1.7528,29400000.0
2009-07-08 06:27:00,1.75285,1.75285,1.75275,1.75285,20600000.0
2009-07-08 06:28:00,1.75263,1.75272,1.75255,1.75265,312600000.0
2009-07-08 06:29:00,1.75275,1.7529,1.75275,1.75285,23400000.0
2009-07-08 06:30:00,1.7527,1.75285,1.7527,1.7528,90000000.0
2009-07-08 06:31:00,1.75285,1.753,1.75285,1.7529,53000000.0
2009-07-08 06:32:00,1.75285,1.7529,1.75275,1.75285,54600000.0
2009-07-08 06:33:00,1.7527,1.75275,1.7527,1.75275,9400000.0
2009-07-08 06:34:00,1.7527,1.7527,1.7525,1.7527,21800000.0
2009-07-08 06:35:00,1.75255,1.75265,1.7524,1.7524,73800000.0
2009-07-08 06:36:00,1.7524,1.7524,1.75205,1.75235,149200000.0
2009-07-08 06:37:00,1.7523,1.7524,1.7523,1.7524,47200000.0
2009-07-08 06:38:00,1.75255,1.7526,1.7525,1.7526,30000000.0
2009-07-08 06:39:00,1.7526,1.7528,1.7525,1.7528,81200000.0
2009-07-08 06:40:00,1.75275,1.753,1.7524,1.753,137800000.0
2009-07-08 06:41:00,1.753,1.75305,1.753,1.753,8000000.0
2009-07-08 06:42:00,1.753,1.75335,1.75295,1.7531,206400000.0
2009-07-08 06:43:00,1.7531,1.7531,1.7527,1.7527,198200000.0
2009-07-08 06:44:00,1.7527,1.7531,1.75265,1.7528,128200000.0
2009-07-08 06:45:00,1.75275,1.7528,1.75215,1.75225,178200000.0
2009-07-08 06:46:00,1.7524,1.75245,1.75225,1.7524,90400000.0
2009-07-08 06:47:00,1.7524,1.7524,1.7522,1.7522,52000000.0
2009-07-08 06:48:00,1.75235,1.7526,1.7522,1.75255,101400000.0
2009-07-08 06:49:00,1.75255,1.7526,1.75215,1.7524,63400000.0
2009-07-08 06:50:00,1.7524,1.7528,1.75235,1.75275,223400000.0
2009-07-08 06:51:00,1.75265,1.7529,1.75245,1.7525,97000000.0
2009-07-08 06:52:00,1.7525,1.75325,1.75245,1.75315,145800000.0
2009-07-08 06:53:00,1.7532,1.7536,1.7531,1.75355,180800000.0
2009-07-08 06:54:00,1.75355,1.75365,1.7531,1.75345,219400000.0
2009-07-08 06:55:00,1.75345,1.75345,1.75315,1.7533,57800000.0
2009-07-08 06:56:00,1.75325,1.7533,1.7529,1.75315,158600000.0
2009-07-08 06:57:00,1.7532,1.75335,1.75315,1.7532,85400000.0
2009-07-08 06:58:00,1.7532,1.75335,1.7532,1.75335,90400000.0
2009-07-08 06:59:00,1.75335,1.7534,1.75295,1.75325,288200000.0
2009-07-08 07:00:00,1.75325,1.75335,1.75275,1.753,198400000.0
2009-07-08 07:01:00,1.753,1.75325,1.7529,1.7532,138800000.0
2009-07-08 07:02:00,1.7532,1.75345,1.75305,1.75305,179000000.0
2009-07-08 07:03:00,1.75305,1.7539,1.75305,1.7538,235600000.0
2009-07-08 07:04:00,1.7539,1.7539,1.75365,1.7538,160400000.0
2009-07-08 07:05:00,1.75385,1.7539,1.7533,1.7533,161200000.0
2009-07-08 07:06:00,1.7533,1.75355,1.7533,1.75355,100000000.0
2009-07-08 07:07:00,1.75365,1.75365,1.75345,1.75345,108600000.0
2009-07-08 07:08:00,1.75345,1.75355,1.75325,1.7534,138400000.0
2009-07-08 07:09:00,1.7534,1.75345,1.75335,1.7534,41600000.0
2009-07-08 07:10:00,1.75355,1.7536,1.753,1.75315,71800000.0
2009-07-08 07:11:00,1.753,1.75315,1.753,1.75305,44400000.0
2009-07-08 07:12:00,1.7531,1.7532,1.7531,1.7531,51800000.0
2009-07-08 07:13:00,1.7531,1.7534,1.753,1.7534,127600000.0
2009-07-08 07:14:00,1.75345,1.75365,1.7534,1.7535,117800000.0
2009-07-08 07:15:00,1.7535,1.7535,1.75305,1.7531,69000000.0
2009-07-08 07:16:00,1.7532,1.75335,1.75295,1.75335,149400000.0
2009-07-08 07:17:00,1.7534,1.7534,1.7532,1.7534,146400000.0
2009-07-08 07:18:00,1.7534,1.7534,1.75325,1.75335,62600000.0
2009-07-08 07:19:00,1.7533,1.75335,1.75325,1.7533,75600000.0
2009-07-08 07:20:00,1.7534,1.75345,1.75315,1.75325,95600000.0
2009-07-08 07:21:00,1.7533,1.7535,1.75325,1.7535,83800000.0
2009-07-08 07:22:00,1.75345,1.75365,1.7532,1.7535,86200000.0
2009-07-08 07:23:00,1.75355,1.75355,1.75295,1.75315,117000000.0
2009-07-08 07:24:00,1.7531,1.75315,1.753,1.7531,23000000.0
2009-07-08 07:25:00,1.7531,1.75325,1.753,1.75325,57400000.0
2009-07-08 07:26:00,1.75325,1.75335,1.75265,1.75265,78800000.0
2009-07-08 07:27:00,1.75285,1.75285,1.7525,1.75265,88400000.0
2009-07-08 07:28:00,1.75265,1.7533,1.75255,1.7527,162800000.0
2009-07-08 07:29:00,1.7527,1.75325,1.75265,1.75285,157600000.0
2009-07-08 07:30:00,1.7527,1.7529,1.75235,1.7525,105400000.0
2009-07-08 07:31:00,1.7525,1.7533,1.75235,1.75305,123200000.0
2009-07-08 07:32:00,1.75305,1.75305,1.7523,1.7524,128600000.0
2009-07-08 07:33:00,1.7524,1.75305,1.75225,1.75285,183200000.0
2009-07-08 07:34:00,1.7528,1.75285,1.7517,1.7517,248600000.0
2009-07-08 07:35:00,1.75165,1.7522,1.7516,1.7522,160200000.0
2009-07-08 07:36:00,1.75235,1.7525,1.7522,1.7525,169000000.0
2009-07-08 07:37:00,1.7525,1.75275,1.75235,1.7527,106000000.0
2009-07-08 07:38:00,1.7526,1.7527,1.75235,1.7526,117800000.0
2009-07-08 07:39:00,1.7529,1.75315,1.75285,1.75295,116400000.0
2009-07-08 07:40:00,1.75295,1.7533,1.7528,1.75295,195000000.0
2009-07-08 07:41:00,1.75295,1.7531,1.7528,1.75305,157200000.0
2009-07-08 07:42:00,1.75305,1.7539,1.75295,1.7539,156400000.0
2009-07-08 07:43:00,1.7539,1.7541,1.75375,1.75375,137200000.0
2009-07-08 07:44:00,1.7536,1.7538,1.7534,1.75345,148400000.0
2009-07-08 07:45:00,1.75345,1.7539,1.7528,1.7529,221800000.0
2009-07-08 07:46:00,1.753,1.7531,1.75265,1.75265,152000000.0
2009-07-08 07:47:00,1.75265,1.75275,1.7517,1.7518,226400000.0
2009-07-08 07:48:00,1.75185,1.75255,1.7518,1.7521,140600000.0
2009-07-08 07:49:00,1.7521,1.75215,1.7515,1.75175,223400000.0
2009-07-08 07:50:00,1.75175,1.75175,1.7513,1.7516,295600000.0
2009-07-08 07:51:00,1.7516,1.75225,1.7514,1.7522,216800000.0
2009-07-08 07:52:00,1.75225,1.7524,1.752,1.7523,219200000.0
2009-07-08 07:53:00,1.7523,1.75255,1.75205,1.75225,233800000.0
2009-07-08 07:54:00,1.75225,1.75255,1.7522,1.75225,215400000.0
2009-07-08 07:55:00,1.75215,1.7526,1.7521,1.7523,93400000.0
2009-07-08 07:56:00,1.7523,1.753,1.7523,1.75275,120200000.0
2009-07-08 07:57:00,1.75275,1.75335,1.75215,1.7528,142400000.0
2009-07-08 07:58:00,1.7528,1.7533,1.75275,1.75325,240000000.0
2009-07-08 07:59:00,1.75315,1.7533,1.752,1.75215,158200000.0
2009-07-08 08:00:00,1.7521,1.75275,1.752,1.7522,202200000.0
2009-07-08 08:01:00,1.75215,1.75225,1.75165,1.752,167000000.0
2009-07-08 08:02:00,1.75205,1.75235,1.75195,1.75225,133000000.0
2009-07-08 08:03:00,1.7522,1.75235,1.75205,1.75215,140400000.0
2009-07-08 08:04:00,1.7522,1.7524,1.75205,1.75235,159000000.0
2009-07-08 08:05:00,1.7524,1.75265,1.75205,1.7521,265200000.0
2009-07-08 08:06:00,1.7523,1.7525,1.7514,1.75205,328200000.0
2009-07-08 08:07:00,1.7521,1.753,1.7519,1.75255,376800000.0
2009-07-08 08:08:00,1.75255,1.7533,1.75245,1.7532,421400000.0
2009-07-08 08:09:00,1.7532,1.75325,1.7525,1.7528,272199999.0
2009-07-08 08:10:00,1.75265,1.7532,1.75245,1.75265,339600000.0
2009-07-08 08:11:00,1.75265,1.7532,1.7525,1.75275,267000000.0
2009-07-08 08:12:00,1.75275,1.75295,1.7523,1.7524,173600000.0
2009-07-08 08:13:00,1.75245,1.75275,1.75235,1.75245,205000000.0
2009-07-08 08:14:00,1.7525,1.75255,1.7521,1.7523,259200000.0
2009-07-08 08:15:00,1.7523,1.75315,1.75215,1.75315,344800000.0
2009-07-08 08:16:00,1.75335,1.7535,1.75285,1.7529,332000000.0
2009-07-08 08:17:00,1.7529,1.75335,1.75285,1.75325,228800000.0
2009-07-08 08:18:00,1.75325,1.7535,1.75315,1.75335,227400000.0
2009-07-08 08:19:00,1.75335,1.75365,1.753,1.7531,182000000.0
2009-07-08 08:20:00,1.7531,1.75395,1.753,1.75395,264200000.0
2009-07-08 08:21:00,1.75395,1.75455,1.7538,1.7544,237800000.0
2009-07-08 08:22:00,1.75435,1.75455,1.754,1.7541,225000000.0
2009-07-08 08:23:00,1.7542,1.75495,1.7542,1.7546,296200000.0
2009-07-08 08:24:00,1.7546,1.75495,1.75435,1.75475,212200000.0
2009-07-08 08:25:00,1.75475,1.7548,1.75395,1.75405,247600000.0
2009-07-08 08:26:00,1.75405,1.75485,1.754,1.75475,255200000.0
2009-07-08 08:27:00,1.7547,1.75495,1.75435,1.75455,300000000.0
2009-07-08 08:28:00,1.75465,1.75475,1.7543,1.75455,122800000.0
2009-07-08 08:29:00,1.7544,1.75505,1.7544,1.75465,299000000.0
2009-07-08 08:30:00,1.7546,1.75515,1.7546,1.7548,449200000.0
2009-07-08 08:31:00,1.755,1.7551,1.75435,1.7545,405600000.0
2009-07-08 08:32:00,1.7545,1.7549,1.75415,1.75425,489200000.0
2009-07-08 08:33:00,1.7542,1.75465,1.75405,1.75405,367200000.0
2009-07-08 08:34:00,1.75405,1.75445,1.754,1.7544,276200000.0
2009-07-08 08:35:00,1.7544,1.75475,1.75415,1.75435,404400000.0
2009-07-08 08:36:00,1.7543,1.75455,1.75395,1.75445,538800000.0
2009-07-08 08:37:00,1.75445,1.7556,1.75425,1.75515,601200000.0
2009-07-08 08:38:00,1.7552,1.756,1.75475,1.7558,422800000.0
2009-07-08 08:39:00,1.7558,1.75705,1.7555,1.7568,492600000.0
2009-07-08 08:40:00,1.7568,1.7569,1.75575,1.7561,440000000.0
2009-07-08 08:41:00,1.7561,1.7561,1.7555,1.75585,414000000.0
2009-07-08 08:42:00,1.7557,1.75595,1.7549,1.75515,474600000.0
2009-07-08 08:43:00,1.75515,1.7552,1.75415,1.75445,532600000.0
2009-07-08 08:44:00,1.75445,1.75465,1.75375,1.7545,569600000.0
2009-07-08 08:45:00,1.7545,1.7548,1.75425,1.7546,571200000.0
2009-07-08 08:46:00,1.7548,1.75555,1.75465,1.7552,640400000.0
2009-07-08 08:47:00,1.75535,1.75575,1.75525,1.75545,617600000.0
2009-07-08 08:48:00,1.75545,1.7558,1.7548,1.75575,444600000.0
2009-07-08 08:49:00,1.7559,1.75625,1.75565,1.7561,538200000.0
2009-07-08 08:50:00,1.7561,1.75675,1.7558,1.7566,557400000.0
2009-07-08 08:51:00,1.7565,1.7569,1.756,1.75635,487800000.0
2009-07-08 08:52:00,1.7565,1.7565,1.7555,1.7559,510800000.0
2009-07-08 08:53:00,1.75575,1.7562,1.75565,1.7562,433800000.0
2009-07-08 08:54:00,1.75625,1.7564,1.75565,1.75625,624400000.0
2009-07-08 08:55:00,1.75625,1.7568,1.7561,1.7566,634200000.0
2009-07-08 08:56:00,1.7564,1.7574,1.75625,1.75715,529000000.0
2009-07-08 08:57:00,1.75715,1.7573,1.75675,1.7568,392200000.0
2009-07-08 08:58:00,1.75705,1.7573,1.7567,1.75695,578400000.0
2009-07-08 08:59:00,1.75695,1.75765,1.7567,1.75765,409400001.0
2009-07-08 09:00:00,1.75765,1.7586,1.7575,1.7582,566600000.0
2009-07-08 09:01:00,1.75825,1.75905,1.75805,1.75845,512200000.0
2009-07-08 09:02:00,1.7585,1.7598,1.75845,1.7594,594200000.0
2009-07-08 09:03:00,1.7594,1.7594,1.7583,1.7585,371700000.0
2009-07-08 09:04:00,1.7585,1.7589,1.7584,1.7589,195200000.0
2009-07-08 09:05:00,1.7589,1.7592,1.75825,1.75845,189000000.0
2009-07-08 09:06:00,1.75845,1.75845,1.75775,1.758,254200000.0
2009-07-08 09:07:00,1.75805,1.759,1.75805,1.75855,555800000.0
2009-07-08 09:08:00,1.7586,1.7586,1.75795,1.7581,557799999.0
2009-07-08 09:09:00,1.75815,1.75835,1.75725,1.7573,469800000.0
2009-07-08 09:10:00,1.7573,1.75785,1.7569,1.7577,779600000.0
2009-07-08 09:11:00,1.7577,1.7581,1.7576,1.7577,509200000.0
2009-07-08 09:12:00,1.7577,1.75845,1.75755,1.758,591600000.0
2009-07-08 09:13:00,1.75815,1.7583,1.75765,1.7581,400000000.0
2009-07-08 09:14:00,1.75825,1.75845,1.7577,1.758,770000000.0
2009-07-08 09:15:00,1.758,1.7581,1.75745,1.7578,404200000.0
2009-07-08 09:16:00,1.7578,1.7578,1.75715,1.7575,491800000.0
2009-07-08 09:17:00,1.75755,1.75795,1.7574,1.75765,377600000.0
2009-07-08 09:18:00,1.7577,1.7579,1.75705,1.75725,465200000.0
2009-07-08 09:19:00,1.75725,1.75765,1.75705,1.75715,302000000.0
2009-07-08 09:20:00,1.75725,1.7578,1.75705,1.7574,485800001.0
2009-07-08 09:21:00,1.7574,1.7577,1.75735,1.7577,434000000.0
2009-07-08 09:22:00,1.7577,1.7577,1.75735,1.75745,301399999.0
2009-07-08 09:23:00,1.7575,1.75755,1.7573,1.7575,320600000.0
2009-07-08 09:24:00,1.7575,1.75775,1.757,1.757,186000000.0
2009-07-08 09:25:00,1.757,1.75785,1.7569,1.75785,290400000.0
2009-07-08 09:26:00,1.75795,1.75845,1.7578,1.7584,329600000.0
2009-07-08 09:27:00,1.75845,1.7586,1.7583,1.7585,174200000.0
2009-07-08 09:28:00,1.7585,1.75885,1.7584,1.7586,312600000.0
2009-07-08 09:29:00,1.75855,1.75855,1.75755,1.75805,696800000.0
2009-07-08 09:30:00,1.75805,1.7582,1.75755,1.7582,455200000.0
2009-07-08 09:31:00,1.758,1.75825,1.758,1.7582,368000001.0
2009-07-08 09:32:00,1.7582,1.7585,1.7574,1.75755,464400000.0
2009-07-08 09:33:00,1.7576,1.75765,1.756,1.75645,476600000.0
2009-07-08 09:34:00,1.75645,1.75685,1.7561,1.7566,277000000.0
2009-07-08 09:35:00,1.75655,1.7568,1.7564,1.75665,298200000.0
2009-07-08 09:36:00,1.7567,1.7567,1.75545,1.75545,420800000.0
2009-07-08 09:37:00,1.7554,1.7555,1.755,1.7552,683400000.0
2009-07-08 09:38:00,1.7551,1.7552,1.7545,1.75465,240200000.0
2009-07-08 09:39:00,1.75465,1.7555,1.75465,1.7555,405800000.0
2009-07-08 09:40:00,1.75545,1.7556,1.75485,1.75525,371600000.0
2009-07-08 09:41:00,1.7552,1.75565,1.7548,1.7551,292400000.0
2009-07-08 09:42:00,1.75515,1.7555,1.7547,1.75485,384000000.0
2009-07-08 09:43:00,1.75495,1.7552,1.7547,1.7551,486800000.0
2009-07-08 09:44:00,1.7551,1.75545,1.7551,1.75525,243800000.0
2009-07-08 09:45:00,1.75535,1.7554,1.755,1.7552,320600001.0
2009-07-08 09:46:00,1.75515,1.7552,1.7548,1.755,251800000.0
2009-07-08 09:47:00,1.755,1.7554,1.7548,1.75535,256800000.0
2009-07-08 09:48:00,1.75535,1.75565,1.7551,1.75545,569400000.0
2009-07-08 09:49:00,1.75545,1.7555,1.7552,1.7555,309000000.0
2009-07-08 09:50:00,1.7555,1.7555,1.7549,1.75505,122600000.0
2009-07-08 09:51:00,1.7551,1.75535,1.75495,1.75515,583400000.0
2009-07-08 09:52:00,1.7552,1.75555,1.75485,1.7551,526400000.0
2009-07-08 09:53:00,1.75505,1.75535,1.7549,1.7551,449600000.0
2009-07-08 09:54:00,1.75515,1.7552,1.7544,1.7544,622200000.0
2009-07-08 09:55:00,1.7545,1.75495,1.7543,1.7548,354400000.0
2009-07-08 09:56:00,1.75475,1.7549,1.75425,1.75435,564000000.0
2009-07-08 09:57:00,1.7544,1.75515,1.75425,1.75445,852600000.0
2009-07-08 09:58:00,1.75445,1.755,1.75435,1.7548,336400000.0
2009-07-08 09:59:00,1.7549,1.75525,1.7546,1.7548,433600000.0
2009-07-08 10:00:00,1.75505,1.7551,1.7537,1.75425,597400000.0
2009-07-08 10:01:00,1.75425,1.75425,1.7536,1.7541,553600000.0
2009-07-08 10:02:00,1.7541,1.7541,1.7537,1.7537,366200000.0
2009-07-08 10:03:00,1.7537,1.75415,1.7531,1.7536,787600001.0
2009-07-08 10:04:00,1.75325,1.75355,1.75325,1.75325,476800000.0
2009-07-08 10:05:00,1.75325,1.75325,1.7525,1.75275,783000001.0
2009-07-08 10:06:00,1.7529,1.753,1.7521,1.75245,717799996.0
2009-07-08 10:07:00,1.7524,1.7526,1.7522,1.7525,577000001.0
2009-07-08 10:08:00,1.7525,1.75255,1.7518,1.75215,537400000.0
2009-07-08 10:09:00,1.7522,1.753,1.7522,1.75265,336800000.0
2009-07-08 10:10:00,1.7528,1.75325,1.75265,1.75305,294600000.0
2009-07-08 10:11:00,1.7532,1.7532,1.75265,1.7527,441600000.0
2009-07-08 10:12:00,1.75275,1.75275,1.75225,1.7524,572600000.0
2009-07-08 10:13:00,1.75255,1.75275,1.75205,1.75235,411200000.0
2009-07-08 10:14:00,1.7523,1.7525,1.752,1.75235,315200000.0
2009-07-08 10:15:00,1.75235,1.7527,1.7521,1.75265,311200000.0
2009-07-08 10:16:00,1.75265,1.7531,1.75245,1.75295,452600000.0
2009-07-08 10:17:00,1.75295,1.7533,1.75265,1.75325,380600000.0
2009-07-08 10:18:00,1.75325,1.7533,1.7528,1.7532,491600000.0
2009-07-08 10:19:00,1.7532,1.75335,1.753,1.7531,740200001.0
2009-07-08 10:20:00,1.75315,1.7533,1.75305,1.7532,156600000.0
2009-07-08 10:21:00,1.7533,1.7538,1.7532,1.7537,479200001.0
2009-07-08 10:22:00,1.7537,1.7537,1.75335,1.7536,582200000.0
2009-07-08 10:23:00,1.7536,1.754,1.75355,1.7537,405800000.0
2009-07-08 10:24:00,1.7537,1.75395,1.7536,1.7539,399200000.0
2009-07-08 10:25:00,1.75385,1.7541,1.7537,1.7541,353000000.0
2009-07-08 10:26:00,1.7542,1.75425,1.7538,1.75385,387600001.0
2009-07-08 10:27:00,1.7538,1.7542,1.75365,1.75415,414000000.0
2009-07-08 10:28:00,1.7541,1.75465,1.75405,1.75415,469200000.0
2009-07-08 10:29:00,1.7542,1.7548,1.7542,1.75445,661000000.0
2009-07-08 10:30:00,1.75445,1.75465,1.7538,1.75425,615000000.0
2009-07-08 10:31:00,1.7543,1.7544,1.7536,1.7537,740200000.0
2009-07-08 10:32:00,1.7537,1.75435,1.75345,1.75425,677400000.0
2009-07-08 10:33:00,1.7543,1.75545,1.7542,1.75525,580600000.0
2009-07-08 10:34:00,1.75525,1.75525,1.75425,1.75455,558000000.0
2009-07-08 10:35:00,1.75455,1.75485,1.7545,1.7548,441400001.0
2009-07-08 10:36:00,1.75475,1.7559,1.75475,1.7559,453000000.0
2009-07-08 10:37:00,1.7558,1.75615,1.7555,1.7559,649000002.0
2009-07-08 10:38:00,1.756,1.75605,1.7556,1.75575,545600000.0
2009-07-08 10:39:00,1.75575,1.75585,1.75555,1.7557,441600000.0
2009-07-08 10:40:00,1.7557,1.756,1.75525,1.75545,427400000.0
2009-07-08 10:41:00,1.75545,1.7555,1.75495,1.75525,472000000.0
2009-07-08 10:42:00,1.75525,1.75525,1.75475,1.75485,396400000.0
2009-07-08 10:43:00,1.75495,1.7555,1.75475,1.7554,459200000.0
2009-07-08 10:44:00,1.75545,1.75595,1.75525,1.75555,466000000.0
2009-07-08 10:45:00,1.75565,1.7558,1.75545,1.75545,293000000.0
2009-07-08 10:46:00,1.7554,1.7556,1.75525,1.75545,317400000.0
2009-07-08 10:47:00,1.75545,1.75545,1.75525,1.75525,414600004.0
2009-07-08 10:48:00,1.75525,1.7554,1.75485,1.75485,655200005.0
2009-07-08 10:49:00,1.75495,1.75495,1.7545,1.7545,338600001.0
2009-07-08 10:50:00,1.7545,1.7547,1.754,1.7543,406600002.0
2009-07-08 10:51:00,1.75405,1.7544,1.75385,1.7539,505400000.0
2009-07-08 10:52:00,1.7539,1.7547,1.75385,1.75445,520600000.0
2009-07-08 10:53:00,1.7545,1.7546,1.75375,1.75415,901800000.0
2009-07-08 10:54:00,1.75415,1.75425,1.7538,1.7541,425600000.0
2009-07-08 10:55:00,1.75415,1.75425,1.7539,1.7539,460600000.0
2009-07-08 10:56:00,1.75395,1.7541,1.75335,1.75365,431799999.0
2009-07-08 10:57:00,1.75365,1.7544,1.75325,1.75425,459200000.0
2009-07-08 10:58:00,1.7543,1.75505,1.75425,1.75495,276200000.0
2009-07-08 10:59:00,1.7549,1.75515,1.7546,1.75515,230800000.0
2009-07-08 11:00:00,1.75525,1.7553,1.755,1.75525,289600000.0
2009-07-08 11:01:00,1.75525,1.75565,1.7548,1.75545,383000000.0
2009-07-08 11:02:00,1.7555,1.75645,1.7555,1.756,299400000.0
2009-07-08 11:03:00,1.756,1.75655,1.756,1.75655,513600000.0
2009-07-08 11:04:00,1.75655,1.7567,1.7555,1.7555,596600000.0
2009-07-08 11:05:00,1.75545,1.75595,1.75495,1.7558,678000000.0
2009-07-08 11:06:00,1.7559,1.7563,1.75525,1.75615,388200000.0
2009-07-08 11:07:00,1.75615,1.7564,1.75595,1.7561,422400000.0
2009-07-08 11:08:00,1.7561,1.75665,1.7559,1.75655,276400000.0
2009-07-08 11:09:00,1.7565,1.75675,1.75625,1.75655,481800001.0
2009-07-08 11:10:00,1.75655,1.75685,1.75625,1.75665,483200000.0
2009-07-08 11:11:00,1.75665,1.7569,1.7563,1.7567,326200000.0
2009-07-08 11:12:00,1.7568,1.7568,1.75645,1.7566,127600000.0
2009-07-08 11:13:00,1.75675,1.7578,1.75675,1.75745,339400000.0
2009-07-08 11:14:00,1.75745,1.75775,1.7572,1.7572,326200000.0
2009-07-08 11:15:00,1.7572,1.7578,1.75695,1.7576,316000000.0
2009-07-08 11:16:00,1.75755,1.75815,1.75725,1.75765,670600003.0
2009-07-08 11:17:00,1.7576,1.75765,1.75625,1.75645,597200000.0
2009-07-08 11:18:00,1.75645,1.757,1.7562,1.75685,470200000.0
2009-07-08 11:19:00,1.75685,1.75735,1.7568,1.75695,393600000.0
2009-07-08 11:20:00,1.75695,1.75705,1.7557,1.7557,596000000.0
2009-07-08 11:21:00,1.75565,1.75635,1.7554,1.756,544400000.0
2009-07-08 11:22:00,1.756,1.7564,1.7559,1.75625,312000000.0
2009-07-08 11:23:00,1.75635,1.7567,1.7563,1.75635,300800000.0
2009-07-08 11:24:00,1.75635,1.75655,1.75625,1.7564,278400000.0
2009-07-08 11:25:00,1.7565,1.75685,1.7562,1.7563,554000000.0
2009-07-08 11:26:00,1.7563,1.7566,1.75595,1.75615,519800000.0
2009-07-08 11:27:00,1.7563,1.75655,1.75605,1.75605,556800000.0
2009-07-08 11:28:00,1.75605,1.7564,1.756,1.75625,285000000.0
2009-07-08 11:29:00,1.75625,1.75645,1.75585,1.7561,393800000.0
2009-07-08 11:30:00,1.7561,1.7561,1.75565,1.7559,378800000.0
2009-07-08 11:31:00,1.7559,1.75605,1.75575,1.75595,211200000.0
2009-07-08 11:32:00,1.75595,1.75635,1.75585,1.75625,274200000.0
2009-07-08 11:33:00,1.7563,1.75635,1.75585,1.756,294200000.0
2009-07-08 11:34:00,1.756,1.7565,1.75585,1.75605,396600000.0
2009-07-08 11:35:00,1.7561,1.7563,1.7559,1.756,207000000.0
2009-07-08 11:36:00,1.756,1.75655,1.75585,1.75625,214600000.0
2009-07-08 11:37:00,1.7562,1.7567,1.75595,1.75605,421200001.0
2009-07-08 11:38:00,1.7561,1.75615,1.75575,1.75575,311800000.0
2009-07-08 11:39:00,1.7559,1.75625,1.75565,1.75575,517200000.0
2009-07-08 11:40:00,1.75575,1.7558,1.75555,1.75555,229600000.0
2009-07-08 11:41:00,1.75565,1.75605,1.75555,1.756,416800000.0
2009-07-08 11:42:00,1.756,1.75605,1.75545,1.75565,503200001.0
2009-07-08 11:43:00,1.7557,1.75635,1.7557,1.75595,463600000.0
2009-07-08 11:44:00,1.75595,1.756,1.75535,1.75555,207600000.0
2009-07-08 11:45:00,1.75545,1.7556,1.75495,1.755,517000000.0
2009-07-08 11:46:00,1.755,1.75525,1.75435,1.75435,438800000.0
2009-07-08 11:47:00,1.7542,1.75435,1.75405,1.75415,355200000.0
2009-07-08 11:48:00,1.75425,1.75465,1.75395,1.7543,340600000.0
2009-07-08 11:49:00,1.75435,1.75465,1.75415,1.75455,393000000.0
2009-07-08 11:50:00,1.7545,1.75485,1.7543,1.75435,332200000.0
2009-07-08 11:51:00,1.7543,1.75455,1.75345,1.7536,315400000.0
2009-07-08 11:52:00,1.7536,1.7537,1.75255,1.75275,375400000.0
2009-07-08 11:53:00,1.7527,1.75295,1.75255,1.75275,209000000.0
2009-07-08 11:54:00,1.7528,1.75325,1.75275,1.7529,290800000.0
2009-07-08 11:55:00,1.75285,1.75305,1.7528,1.75295,136800000.0
2009-07-08 11:56:00,1.753,1.7531,1.75275,1.7529,197000000.0
2009-07-08 11:57:00,1.75285,1.75335,1.75285,1.75315,162800000.0
2009-07-08 11:58:00,1.7532,1.7533,1.7529,1.7531,279400000.0
2009-07-08 11:59:00,1.7531,1.7534,1.75285,1.75325,230200000.0
2009-07-08 12:00:00,1.7533,1.75345,1.7526,1.753,369200000.0
2009-07-08 12:01:00,1.753,1.75325,1.7523,1.7523,462000000.0
2009-07-08 12:02:00,1.7523,1.7525,1.75125,1.75125,395200000.0
2009-07-08 12:03:00,1.7512,1.75165,1.75105,1.7514,444400000.0
2009-07-08 12:04:00,1.7513,1.7515,1.7509,1.75145,350600000.0
2009-07-08 12:05:00,1.7514,1.7514,1.75085,1.75085,462600000.0
2009-07-08 12:06:00,1.7509,1.75095,1.75055,1.75065,142400000.0
2009-07-08 12:07:00,1.7506,1.75105,1.7506,1.7506,246600000.0
2009-07-08 12:08:00,1.7506,1.75065,1.7499,1.75,261800000.0
2009-07-08 12:09:00,1.74965,1.7503,1.74965,1.7502,338200000.0
2009-07-08 12:10:00,1.75015,1.75045,1.75005,1.75045,275600000.0
2009-07-08 12:11:00,1.7505,1.7506,1.75025,1.7503,223200000.0
2009-07-08 12:12:00,1.75025,1.75115,1.75025,1.75105,497600000.0
2009-07-08 12:13:00,1.7511,1.75195,1.75105,1.7517,334600000.0
2009-07-08 12:14:00,1.7518,1.7518,1.7512,1.75125,354600000.0
2009-07-08 12:15:00,1.75155,1.752,1.75135,1.75165,359400000.0
2009-07-08 12:16:00,1.75165,1.75185,1.7515,1.75165,164400000.0
2009-07-08 12:17:00,1.75165,1.75195,1.75165,1.75185,258400000.0
2009-07-08 12:18:00,1.7518,1.75215,1.75165,1.75175,283200000.0
2009-07-08 12:19:00,1.7517,1.75175,1.7513,1.75135,270400000.0
2009-07-08 12:20:00,1.7513,1.75185,1.7513,1.7517,334400000.0
2009-07-08 12:21:00,1.7517,1.75195,1.7517,1.7518,247600000.0
2009-07-08 12:22:00,1.7519,1.7519,1.7512,1.75145,338800000.0
2009-07-08 12:23:00,1.7515,1.75225,1.7514,1.752,389600000.0
2009-07-08 12:24:00,1.752,1.7521,1.7518,1.7521,199800000.0
2009-07-08 12:25:00,1.75215,1.7522,1.7515,1.7517,270200000.0
2009-07-08 12:26:00,1.7517,1.7519,1.75155,1.75155,233200000.0
2009-07-08 12:27:00,1.75165,1.75185,1.75145,1.75185,158000000.0
2009-07-08 12:28:00,1.75185,1.7521,1.7517,1.75175,164600000.0
2009-07-08 12:29:00,1.75165,1.75175,1.75155,1.7516,100600000.0
2009-07-08 12:30:00,1.75175,1.75185,1.7516,1.75175,99600000.0
2009-07-08 12:31:00,1.7518,1.75215,1.75175,1.752,235600000.0
2009-07-08 12:32:00,1.752,1.7525,1.752,1.7525,231200000.0
2009-07-08 12:33:00,1.7525,1.7525,1.7523,1.7523,169600000.0
2009-07-08 12:34:00,1.75235,1.7524,1.75225,1.7523,127400000.0
2009-07-08 12:35:00,1.75235,1.7526,1.75215,1.75245,540200000.0
2009-07-08 12:36:00,1.7525,1.75265,1.7522,1.75235,367000000.0
2009-07-08 12:37:00,1.7523,1.7524,1.75205,1.75215,544400001.0
2009-07-08 12:38:00,1.75215,1.75235,1.75155,1.7516,325800000.0
2009-07-08 12:39:00,1.7516,1.75165,1.7512,1.75155,359400001.0
2009-07-08 12:40:00,1.75165,1.75185,1.7506,1.7508,311800000.0
2009-07-08 12:41:00,1.7508,1.75095,1.75005,1.7501,426000000.0
2009-07-08 12:42:00,1.7502,1.75045,1.75,1.75015,522800000.0
2009-07-08 12:43:00,1.75015,1.75015,1.7497,1.74975,376800000.0
2009-07-08 12:44:00,1.7497,1.75025,1.7497,1.75005,252400000.0
2009-07-08 12:45:00,1.74995,1.75015,1.7492,1.7494,461800000.0
2009-07-08 12:46:00,1.7495,1.7496,1.7489,1.7493,640200001.0
2009-07-08 12:47:00,1.7493,1.74995,1.74925,1.74935,602400000.0
2009-07-08 12:48:00,1.7495,1.74965,1.7491,1.7495,324000000.0
2009-07-08 12:49:00,1.7495,1.74995,1.74935,1.74965,500800000.0
2009-07-08 12:50:00,1.7496,1.7497,1.749,1.7491,505199999.0
2009-07-08 12:51:00,1.7491,1.74985,1.749,1.74975,468000000.0
2009-07-08 12:52:00,1.7494,1.74955,1.74895,1.7493,414000000.0
2009-07-08 12:53:00,1.7493,1.74985,1.7493,1.7497,168000000.0
2009-07-08 12:54:00,1.74985,1.75035,1.74975,1.75025,305400000.0
2009-07-08 12:55:00,1.75025,1.75035,1.7497,1.7499,190400000.0
2009-07-08 12:56:00,1.7499,1.75005,1.7495,1.74985,273400000.0
2009-07-08 12:57:00,1.74995,1.74995,1.74915,1.74915,506800000.0
2009-07-08 12:58:00,1.7493,1.7498,1.7493,1.7497,459400000.0
2009-07-08 12:59:00,1.74965,1.74985,1.74935,1.74935,223200000.0
2009-07-08 13:00:00,1.7494,1.75075,1.7494,1.7503,450400000.0
2009-07-08 13:01:00,1.7503,1.75105,1.75025,1.7509,278200000.0
2009-07-08 13:02:00,1.75085,1.75085,1.75035,1.7505,294400000.0
2009-07-08 13:03:00,1.75045,1.75065,1.7504,1.75065,161600000.0
2009-07-08 13:04:00,1.75065,1.7509,1.75065,1.7509,155400000.0
2009-07-08 13:05:00,1.7509,1.7519,1.75085,1.7517,337400000.0
2009-07-08 13:06:00,1.75175,1.7522,1.75165,1.75175,482200000.0
2009-07-08 13:07:00,1.7518,1.7518,1.75115,1.7513,468800000.0
2009-07-08 13:08:00,1.7513,1.75145,1.751,1.75105,375000000.0
2009-07-08 13:09:00,1.7511,1.75145,1.751,1.75105,425600000.0
2009-07-08 13:10:00,1.75105,1.7513,1.7508,1.7512,325600000.0
2009-07-08 13:11:00,1.7511,1.75135,1.7509,1.75095,347600000.0
2009-07-08 13:12:00,1.7509,1.75105,1.7506,1.75095,209200000.0
2009-07-08 13:13:00,1.75095,1.75125,1.75095,1.7512,263200000.0
2009-07-08 13:14:00,1.7512,1.75135,1.7512,1.7512,127200000.0
2009-07-08 13:15:00,1.7512,1.7517,1.75115,1.7517,413400000.0
2009-07-08 13:16:00,1.7517,1.75195,1.75115,1.75125,539600000.0
2009-07-08 13:17:00,1.75125,1.7517,1.75105,1.75165,444400000.0
2009-07-08 13:18:00,1.75165,1.7517,1.7512,1.7514,429600000.0
2009-07-08 13:19:00,1.7515,1.7516,1.75135,1.7515,293400000.0
2009-07-08 13:20:00,1.7516,1.7517,1.75125,1.75145,346200000.0
2009-07-08 13:21:00,1.75145,1.75155,1.75105,1.75145,340800000.0
2009-07-08 13:22:00,1.7514,1.7515,1.75125,1.75145,310600000.0
2009-07-08 13:23:00,1.75145,1.75215,1.75135,1.75195,442000000.0
2009-07-08 13:24:00,1.75195,1.7522,1.7518,1.7518,353800000.0
2009-07-08 13:25:00,1.75185,1.75225,1.7517,1.75175,460000000.0
2009-07-08 13:26:00,1.75185,1.75225,1.7517,1.75185,287800000.0
2009-07-08 13:27:00,1.75195,1.7525,1.75185,1.7523,339800000.0
2009-07-08 13:28:00,1.7523,1.7526,1.75205,1.7525,408400000.0
2009-07-08 13:29:00,1.7526,1.7527,1.75195,1.752,553000000.0
2009-07-08 13:30:00,1.7521,1.7523,1.7519,1.7519,393400000.0
2009-07-08 13:31:00,1.75185,1.75205,1.75175,1.75195,383400000.0
2009-07-08 13:32:00,1.75195,1.752,1.7515,1.7518,651200000.0
2009-07-08 13:33:00,1.7516,1.75185,1.75135,1.75185,310600000.0
2009-07-08 13:34:00,1.75185,1.75185,1.7515,1.7517,445000000.0
2009-07-08 13:35:00,1.7517,1.75205,1.75165,1.75205,486800000.0
2009-07-08 13:36:00,1.752,1.7526,1.7518,1.7526,391800000.0
2009-07-08 13:37:00,1.7526,1.75395,1.7525,1.75385,527600000.0
2009-07-08 13:38:00,1.7538,1.75405,1.7534,1.75375,440800000.0
2009-07-08 13:39:00,1.7537,1.7538,1.75345,1.75365,360800000.0
2009-07-08 13:40:00,1.75365,1.7537,1.75325,1.75365,372400000.0
2009-07-08 13:41:00,1.75365,1.75375,1.7534,1.7536,429800000.0
2009-07-08 13:42:00,1.75355,1.75355,1.75325,1.75335,442400000.0
2009-07-08 13:43:00,1.7532,1.7535,1.7532,1.7535,444400000.0
2009-07-08 13:44:00,1.75365,1.75375,1.7535,1.7537,343000000.0
2009-07-08 13:45:00,1.75365,1.754,1.7535,1.7539,389800000.0
2009-07-08 13:46:00,1.75385,1.754,1.7538,1.75385,305000000.0
2009-07-08 13:47:00,1.75375,1.754,1.75365,1.75385,381200000.0
2009-07-08 13:48:00,1.75385,1.754,1.7536,1.7538,575600000.0
2009-07-08 13:49:00,1.7538,1.7542,1.7537,1.7538,468800000.0
2009-07-08 13:50:00,1.7538,1.75415,1.75315,1.7534,555800000.0
2009-07-08 13:51:00,1.75335,1.7534,1.75305,1.75315,274600000.0
2009-07-08 13:52:00,1.7532,1.7536,1.75315,1.75345,530400000.0
2009-07-08 13:53:00,1.75345,1.75355,1.7529,1.7532,454600000.0
2009-07-08 13:54:00,1.7532,1.75345,1.753,1.7531,419800000.0
2009-07-08 13:55:00,1.75305,1.7534,1.753,1.75335,463800000.0
2009-07-08 13:56:00,1.75335,1.75335,1.75305,1.7532,459600000.0
2009-07-08 13:57:00,1.7532,1.7533,1.753,1.753,331000000.0
2009-07-08 13:58:00,1.753,1.7531,1.75285,1.75305,382600000.0
2009-07-08 13:59:00,1.7531,1.7531,1.753,1.7531,97200000.0
2009-07-08 14:00:00,1.7531,1.7531,1.7524,1.75265,552000000.0
2009-07-08 14:01:00,1.7528,1.75315,1.75205,1.75205,422400000.0
2009-07-08 14:02:00,1.75215,1.7524,1.752,1.75205,436200000.0
2009-07-08 14:03:00,1.7521,1.75235,1.75195,1.7522,421000000.0
2009-07-08 14:04:00,1.7521,1.7525,1.75205,1.75225,264800000.0
2009-07-08 14:05:00,1.75225,1.7523,1.75205,1.7523,351400000.0
2009-07-08 14:06:00,1.75225,1.75245,1.7521,1.7522,223000000.0
2009-07-08 14:07:00,1.7522,1.7522,1.75155,1.7516,377800000.0
2009-07-08 14:08:00,1.75155,1.7521,1.75155,1.75185,272400000.0
2009-07-08 14:09:00,1.75185,1.75205,1.7516,1.75165,327000000.0
2009-07-08 14:10:00,1.7516,1.75165,1.75115,1.7515,474800000.0
2009-07-08 14:11:00,1.7515,1.7519,1.7515,1.75175,423200000.0
2009-07-08 14:12:00,1.7518,1.75215,1.75175,1.7521,185800000.0
2009-07-08 14:13:00,1.75215,1.7526,1.75215,1.7525,429800000.0
2009-07-08 14:14:00,1.75245,1.75295,1.7524,1.7529,373400000.0
2009-07-08 14:15:00,1.7528,1.7532,1.75255,1.75285,432800000.0
2009-07-08 14:16:00,1.75285,1.75295,1.75255,1.75295,244800000.0
2009-07-08 14:17:00,1.75295,1.7532,1.75245,1.7527,377200000.0
2009-07-08 14:18:00,1.7527,1.75285,1.7524,1.7528,382800000.0
2009-07-08 14:19:00,1.7529,1.75295,1.75265,1.7529,472200000.0
2009-07-08 14:20:00,1.7529,1.7534,1.7528,1.75335,483800000.0
2009-07-08 14:21:00,1.75335,1.75355,1.75315,1.75345,344600000.0
2009-07-08 14:22:00,1.7534,1.75365,1.7534,1.75345,351000000.0
2009-07-08 14:23:00,1.75345,1.7542,1.75345,1.7542,531800000.0
2009-07-08 14:24:00,1.75415,1.75415,1.75365,1.7538,332400000.0
2009-07-08 14:25:00,1.7538,1.7541,1.7538,1.75395,319800000.0
2009-07-08 14:26:00,1.75395,1.75435,1.75385,1.7543,382000000.0
2009-07-08 14:27:00,1.7544,1.75455,1.75425,1.75455,318400000.0
2009-07-08 14:28:00,1.75445,1.75495,1.7543,1.7549,636200000.0
2009-07-08 14:29:00,1.7549,1.755,1.7547,1.7549,300800000.0
2009-07-08 14:30:00,1.7549,1.7551,1.75465,1.75465,409000000.0
2009-07-08 14:31:00,1.75465,1.75475,1.75445,1.75455,332400000.0
2009-07-08 14:32:00,1.75455,1.75475,1.7539,1.7539,491800000.0
2009-07-08 14:33:00,1.75395,1.7543,1.75395,1.75415,306800000.0
2009-07-08 14:34:00,1.75415,1.7542,1.7539,1.7541,264800000.0
2009-07-08 14:35:00,1.75415,1.75465,1.754,1.7546,389000000.0
2009-07-08 14:36:00,1.75455,1.75455,1.75385,1.754,531600000.0
2009-07-08 14:37:00,1.75405,1.7542,1.7539,1.7542,185400000.0
2009-07-08 14:38:00,1.7542,1.7544,1.75405,1.75415,292800000.0
2009-07-08 14:39:00,1.75415,1.75435,1.75395,1.75395,459800000.0
2009-07-08 14:40:00,1.75405,1.7544,1.754,1.75435,266600000.0
2009-07-08 14:41:00,1.75435,1.7547,1.7543,1.7546,513800000.0
2009-07-08 14:42:00,1.7545,1.755,1.7545,1.75475,504200000.0
2009-07-08 14:43:00,1.75465,1.7547,1.75405,1.75415,441400000.0
2009-07-08 14:44:00,1.75415,1.75425,1.75385,1.7541,459200000.0
2009-07-08 14:45:00,1.7542,1.7542,1.75375,1.7539,398800000.0
2009-07-08 14:46:00,1.75385,1.75425,1.7538,1.75425,335000000.0
2009-07-08 14:47:00,1.75425,1.7549,1.7542,1.75475,286000000.0
2009-07-08 14:48:00,1.7548,1.75485,1.75435,1.75435,239400000.0
2009-07-08 14:49:00,1.7543,1.7546,1.754,1.7546,295600000.0
2009-07-08 14:50:00,1.75455,1.75485,1.75425,1.7547,346100000.0
2009-07-08 14:51:00,1.75465,1.755,1.75445,1.7548,487600000.0
2009-07-08 14:52:00,1.7548,1.75495,1.75465,1.7547,288200000.0
2009-07-08 14:53:00,1.75475,1.75485,1.7543,1.7545,262400000.0
2009-07-08 14:54:00,1.7545,1.75465,1.7538,1.75395,320800000.0
2009-07-08 14:55:00,1.75385,1.7541,1.75345,1.75385,392200000.0
2009-07-08 14:56:00,1.75375,1.7541,1.75355,1.75405,241000000.0
2009-07-08 14:57:00,1.75405,1.7544,1.7539,1.75425,364800000.0
2009-07-08 14:58:00,1.75415,1.75435,1.75365,1.75405,191000000.0
2009-07-08 14:59:00,1.75405,1.75425,1.754,1.7541,279200000.0
2009-07-08 15:00:00,1.7541,1.75455,1.7538,1.7545,387600000.0
2009-07-08 15:01:00,1.75455,1.75515,1.75415,1.75415,418200000.0
2009-07-08 15:02:00,1.7542,1.75455,1.7532,1.7538,372800000.0
2009-07-08 15:03:00,1.7538,1.7542,1.7537,1.7541,602000000.0
2009-07-08 15:04:00,1.7541,1.7545,1.75355,1.754,439200000.0
2009-07-08 15:05:00,1.7539,1.75445,1.7536,1.75405,584800000.0
2009-07-08 15:06:00,1.754,1.7542,1.75365,1.7541,453200000.0
2009-07-08 15:07:00,1.75405,1.75425,1.7535,1.75405,683600000.0
2009-07-08 15:08:00,1.75405,1.75445,1.75395,1.75435,520200000.0
2009-07-08 15:09:00,1.75435,1.75435,1.754,1.75435,310199999.0
2009-07-08 15:10:00,1.75435,1.7545,1.75415,1.75415,457600000.0
2009-07-08 15:11:00,1.7542,1.7546,1.7537,1.75415,477800000.0
2009-07-08 15:12:00,1.75435,1.75435,1.7539,1.75405,498000000.0
2009-07-08 15:13:00,1.7542,1.7545,1.75415,1.75425,539600000.0
2009-07-08 15:14:00,1.75425,1.75435,1.75385,1.75415,361000000.0
2009-07-08 15:15:00,1.75415,1.75475,1.754,1.7547,184200000.0
2009-07-08 15:16:00,1.75465,1.7547,1.75405,1.7542,347199999.0
2009-07-08 15:17:00,1.75415,1.7546,1.7539,1.75415,497000000.0
2009-07-08 15:18:00,1.7542,1.7546,1.7541,1.7545,388600000.0
2009-07-08 15:19:00,1.75455,1.7548,1.754,1.75475,478200000.0
2009-07-08 15:20:00,1.75475,1.75515,1.7545,1.75495,363800000.0
2009-07-08 15:21:00,1.75495,1.75495,1.7536,1.7538,449200000.0
2009-07-08 15:22:00,1.7538,1.754,1.75355,1.754,406400000.0
2009-07-08 15:23:00,1.754,1.75425,1.75375,1.75415,297800000.0
2009-07-08 15:24:00,1.75415,1.75425,1.75385,1.75395,267000000.0
2009-07-08 15:25:00,1.75395,1.7544,1.7539,1.7543,237200000.0
2009-07-08 15:26:00,1.75425,1.75435,1.7539,1.754,274800000.0
2009-07-08 15:27:00,1.754,1.7544,1.754,1.7543,194400000.0
2009-07-08 15:28:00,1.75435,1.75505,1.75435,1.7549,196800000.0
2009-07-08 15:29:00,1.75495,1.7551,1.75485,1.7551,175900000.0
2009-07-08 15:30:00,1.75515,1.75535,1.75495,1.75525,309700000.0
2009-07-08 15:31:00,1.75525,1.75545,1.75495,1.7553,445000000.0
2009-07-08 15:32:00,1.75525,1.7562,1.75525,1.756,495400001.0
2009-07-08 15:33:00,1.756,1.756,1.75545,1.7556,558800000.0
2009-07-08 15:34:00,1.7556,1.7557,1.7552,1.7552,567200000.0
2009-07-08 15:35:00,1.7552,1.7557,1.75515,1.75555,656400000.0
2009-07-08 15:36:00,1.7556,1.7561,1.7555,1.7556,448000000.0
2009-07-08 15:37:00,1.75565,1.75575,1.75515,1.75535,265400000.0
2009-07-08 15:38:00,1.75525,1.7555,1.75465,1.7547,348000000.0
2009-07-08 15:39:00,1.75465,1.7547,1.75415,1.75435,357800001.0
2009-07-08 15:40:00,1.75435,1.75445,1.7542,1.75435,185400000.0
2009-07-08 15:41:00,1.75435,1.75455,1.75375,1.7539,228600000.0
2009-07-08 15:42:00,1.7539,1.7544,1.7538,1.7543,288999999.0
2009-07-08 15:43:00,1.75435,1.75455,1.75415,1.7543,373200000.0
2009-07-08 15:44:00,1.7543,1.75435,1.7538,1.7538,253800000.0
2009-07-08 15:45:00,1.75385,1.7544,1.75385,1.75435,352000000.0
2009-07-08 15:46:00,1.75435,1.7544,1.754,1.75405,265400000.0
2009-07-08 15:47:00,1.754,1.7544,1.75375,1.754,440600000.0
2009-07-08 15:48:00,1.754,1.75405,1.7534,1.7534,281000000.0
2009-07-08 15:49:00,1.75345,1.7539,1.7533,1.7539,291600000.0
2009-07-08 15:50:00,1.7538,1.75445,1.7537,1.7541,395600000.0
2009-07-08 15:51:00,1.7543,1.75445,1.75375,1.754,367800000.0
2009-07-08 15:52:00,1.7539,1.754,1.75365,1.7537,234800000.0
2009-07-08 15:53:00,1.7537,1.7537,1.75315,1.7532,282800000.0
2009-07-08 15:54:00,1.7532,1.7533,1.75295,1.753,276000000.0
2009-07-08 15:55:00,1.753,1.75315,1.75255,1.75255,354000000.0
2009-07-08 15:56:00,1.75255,1.7533,1.75255,1.75315,334600000.0
2009-07-08 15:57:00,1.7532,1.75355,1.7531,1.7531,304400000.0
2009-07-08 15:58:00,1.7531,1.75355,1.7531,1.7534,289000000.0
2009-07-08 15:59:00,1.75345,1.7545,1.75315,1.75405,364200000.0
2009-07-08 16:00:00,1.7541,1.75465,1.754,1.7544,497000000.0
2009-07-08 16:01:00,1.7544,1.7552,1.7544,1.7547,350400000.0
2009-07-08 16:02:00,1.7548,1.7554,1.75465,1.75515,412000000.0
2009-07-08 16:03:00,1.75515,1.7553,1.7548,1.75495,252200000.0
2009-07-08 16:04:00,1.75495,1.75525,1.75455,1.75485,395200000.0
2009-07-08 16:05:00,1.75495,1.7551,1.7541,1.75415,359200000.0
2009-07-08 16:06:00,1.75425,1.75435,1.75335,1.754,556600000.0
2009-07-08 16:07:00,1.75405,1.7543,1.75405,1.7543,312800000.0
2009-07-08 16:08:00,1.7542,1.75445,1.75385,1.75395,390400000.0
2009-07-08 16:09:00,1.75395,1.75425,1.7538,1.754,250200000.0
2009-07-08 16:10:00,1.754,1.7547,1.75395,1.75455,374200000.0
2009-07-08 16:11:00,1.7544,1.7545,1.7539,1.7543,385400000.0
2009-07-08 16:12:00,1.7542,1.7546,1.7541,1.75435,520200000.0
2009-07-08 16:13:00,1.75435,1.75475,1.7543,1.7543,451600000.0
2009-07-08 16:14:00,1.7543,1.75445,1.7541,1.75425,485000000.0
2009-07-08 16:15:00,1.75425,1.7546,1.75415,1.75445,588600000.0
2009-07-08 16:16:00,1.75445,1.75495,1.75435,1.7546,415000000.0
2009-07-08 16:17:00,1.75455,1.7549,1.75425,1.75465,408200000.0
2009-07-08 16:18:00,1.75465,1.7549,1.7546,1.7547,289000000.0
2009-07-08 16:19:00,1.7547,1.75485,1.75435,1.7545,497400000.0
2009-07-08 16:20:00,1.7545,1.7547,1.75415,1.75445,619400000.0
2009-07-08 16:21:00,1.75445,1.75495,1.7542,1.75455,553600000.0
2009-07-08 16:22:00,1.7545,1.75535,1.75415,1.7547,422600000.0
2009-07-08 16:23:00,1.7547,1.7552,1.75455,1.75515,628600003.0
2009-07-08 16:24:00,1.75515,1.7555,1.75505,1.7555,591600000.0
2009-07-08 16:25:00,1.7556,1.7556,1.7552,1.75545,404000000.0
2009-07-08 16:26:00,1.75545,1.7556,1.7548,1.75495,656000000.0
2009-07-08 16:27:00,1.75495,1.75495,1.75425,1.75475,454800000.0
2009-07-08 16:28:00,1.75475,1.75505,1.7546,1.75475,593200000.0
2009-07-08 16:29:00,1.7547,1.7549,1.75455,1.7547,564800000.0
2009-07-08 16:30:00,1.7547,1.75495,1.7542,1.7542,522200000.0
2009-07-08 16:31:00,1.7543,1.75475,1.75425,1.7546,381000000.0
2009-07-08 16:32:00,1.7546,1.75535,1.75445,1.75495,473800000.0
2009-07-08 16:33:00,1.75495,1.7554,1.75485,1.7553,466000000.0
2009-07-08 16:34:00,1.7553,1.75555,1.75495,1.7555,383000000.0
2009-07-08 16:35:00,1.7555,1.7556,1.7548,1.7551,367200000.0
2009-07-08 16:36:00,1.7551,1.7551,1.75425,1.7546,440900000.0
2009-07-08 16:37:00,1.75445,1.75465,1.75415,1.7544,561200000.0
2009-07-08 16:38:00,1.75445,1.7546,1.7543,1.75455,317400000.0
2009-07-08 16:39:00,1.7538,1.75445,1.75355,1.754,441600000.0
2009-07-08 16:40:00,1.75415,1.75435,1.75385,1.7543,351400000.0
2009-07-08 16:41:00,1.7543,1.7546,1.75425,1.7544,333200000.0
2009-07-08 16:42:00,1.75445,1.7546,1.7543,1.7544,221400000.0
2009-07-08 16:43:00,1.7544,1.7546,1.75415,1.75415,471800000.0
2009-07-08 16:44:00,1.75415,1.7545,1.75385,1.75445,407400000.0
2009-07-08 16:45:00,1.75435,1.7546,1.7541,1.7543,492400000.0
2009-07-08 16:46:00,1.75425,1.75455,1.7541,1.7541,312400000.0
2009-07-08 16:47:00,1.75415,1.75465,1.7541,1.75455,287800000.0
2009-07-08 16:48:00,1.75455,1.75465,1.7542,1.7544,280200000.0
2009-07-08 16:49:00,1.7543,1.75495,1.7543,1.7545,383200000.0
2009-07-08 16:50:00,1.7545,1.7547,1.75415,1.7544,345800000.0
2009-07-08 16:51:00,1.7544,1.75455,1.75425,1.75435,390000002.0
2009-07-08 16:52:00,1.75435,1.7547,1.75425,1.75465,300200000.0
2009-07-08 16:53:00,1.75465,1.75505,1.7543,1.75475,447000000.0
2009-07-08 16:54:00,1.75475,1.75495,1.7545,1.7545,542600000.0
2009-07-08 16:55:00,1.75455,1.75465,1.75415,1.75415,272000000.0
2009-07-08 16:56:00,1.75415,1.75425,1.75355,1.754,592400001.0
2009-07-08 16:57:00,1.7541,1.75445,1.75375,1.75435,429600000.0
2009-07-08 16:58:00,1.7542,1.7547,1.7541,1.7547,332800000.0
2009-07-08 16:59:00,1.75475,1.75485,1.75365,1.7543,399000000.0
2009-07-08 17:00:00,1.7543,1.75435,1.7538,1.7542,463200000.0
2009-07-08 17:01:00,1.7542,1.7542,1.7538,1.75385,231800000.0
2009-07-08 17:02:00,1.75375,1.7538,1.7535,1.7536,311800000.0
2009-07-08 17:03:00,1.7536,1.7536,1.7533,1.7536,297200000.0
2009-07-08 17:04:00,1.7536,1.7537,1.7532,1.7536,329600000.0
2009-07-08 17:05:00,1.7536,1.7536,1.7533,1.75335,268200000.0
2009-07-08 17:06:00,1.7534,1.7536,1.75235,1.75235,422200000.0
2009-07-08 17:07:00,1.75235,1.7528,1.7523,1.7525,473800000.0
2009-07-08 17:08:00,1.7525,1.75255,1.7522,1.75235,576400000.0
2009-07-08 17:09:00,1.75235,1.75265,1.75215,1.7524,445800000.0
2009-07-08 17:10:00,1.7524,1.75265,1.75225,1.7525,274600000.0
2009-07-08 17:11:00,1.7525,1.75275,1.75235,1.7525,342400000.0
2009-07-08 17:12:00,1.7524,1.7526,1.7523,1.7525,308200000.0
2009-07-08 17:13:00,1.7525,1.7529,1.7522,1.7522,354000000.0
2009-07-08 17:14:00,1.75215,1.75265,1.75215,1.75235,551400001.0
2009-07-08 17:15:00,1.75235,1.7526,1.7521,1.75235,542800000.0
2009-07-08 17:16:00,1.75235,1.7529,1.75205,1.75225,704400000.0
2009-07-08 17:17:00,1.75215,1.7526,1.75195,1.7525,514000000.0
2009-07-08 17:18:00,1.7525,1.7526,1.75215,1.75225,489200000.0
2009-07-08 17:19:00,1.7522,1.75265,1.7521,1.75235,444800000.0
2009-07-08 17:20:00,1.75245,1.7526,1.75135,1.75135,488000000.0
2009-07-08 17:21:00,1.75135,1.7514,1.7493,1.74945,630400000.0
2009-07-08 17:22:00,1.7494,1.74985,1.7488,1.74895,468400000.0
2009-07-08 17:23:00,1.74885,1.74935,1.74835,1.74925,553000000.0
2009-07-08 17:24:00,1.74935,1.75105,1.749,1.751,445800000.0
2009-07-08 17:25:00,1.751,1.751,1.7499,1.7501,454400000.0
2009-07-08 17:26:00,1.7501,1.7507,1.74965,1.7498,382200000.0
2009-07-08 17:27:00,1.7498,1.75015,1.74965,1.74975,340400000.0
2009-07-08 17:28:00,1.74975,1.75,1.7492,1.74965,507600000.0
2009-07-08 17:29:00,1.74965,1.7499,1.74945,1.7495,500200000.0
2009-07-08 17:30:00,1.74955,1.7497,1.74895,1.74955,426400000.0
2009-07-08 17:31:00,1.74955,1.74985,1.7488,1.74885,437000000.0
2009-07-08 17:32:00,1.7488,1.7495,1.7482,1.7484,392000000.0
2009-07-08 17:33:00,1.7484,1.7491,1.74825,1.74895,466800000.0
2009-07-08 17:34:00,1.7488,1.74955,1.7488,1.7494,415800000.0
2009-07-08 17:35:00,1.74945,1.7508,1.74945,1.7507,393200000.0
2009-07-08 17:36:00,1.7507,1.7513,1.75055,1.75105,361200000.0
2009-07-08 17:37:00,1.75095,1.75165,1.75085,1.7513,407800000.0
2009-07-08 17:38:00,1.7513,1.7523,1.7513,1.752,402600000.0
2009-07-08 17:39:00,1.7519,1.752,1.7512,1.75145,567000000.0
2009-07-08 17:40:00,1.7514,1.75155,1.75055,1.7507,580400000.0
2009-07-08 17:41:00,1.75065,1.7512,1.7499,1.7499,610400000.0
2009-07-08 17:42:00,1.7498,1.75055,1.74975,1.75055,434400000.0
2009-07-08 17:43:00,1.75055,1.75135,1.75035,1.75085,474400000.0
2009-07-08 17:44:00,1.75095,1.75155,1.75075,1.75125,401000000.0
2009-07-08 17:45:00,1.75125,1.75125,1.75085,1.75095,501200000.0
2009-07-08 17:46:00,1.75095,1.75145,1.75095,1.75105,356000000.0
2009-07-08 17:47:00,1.75105,1.75115,1.7505,1.7508,311600000.0
2009-07-08 17:48:00,1.75075,1.75115,1.75065,1.7511,414000000.0
2009-07-08 17:49:00,1.7511,1.75115,1.7501,1.75015,374000000.0
2009-07-08 17:50:00,1.75015,1.7505,1.75,1.75015,361800000.0
2009-07-08 17:51:00,1.7502,1.75065,1.7499,1.75025,615199999.0
2009-07-08 17:52:00,1.7501,1.75055,1.7501,1.75035,438200000.0
2009-07-08 17:53:00,1.75035,1.7509,1.75035,1.7508,424400000.0
2009-07-08 17:54:00,1.7508,1.7511,1.7504,1.75075,515600000.0
2009-07-08 17:55:00,1.7508,1.7509,1.75015,1.75015,334400000.0
2009-07-08 17:56:00,1.75015,1.7505,1.7498,1.75035,431200000.0
2009-07-08 17:57:00,1.75035,1.75045,1.74985,1.75005,499200000.0
2009-07-08 17:58:00,1.75005,1.7509,1.75005,1.75065,280200000.0
2009-07-08 17:59:00,1.75075,1.7509,1.75025,1.75055,347800000.0
2009-07-08 18:00:00,1.75055,1.75055,1.74815,1.74865,233800000.0
2009-07-08 18:01:00,1.7486,1.7486,1.7477,1.7477,259400000.0
2009-07-08 18:02:00,1.7477,1.7489,1.74735,1.74885,320200000.0
2009-07-08 18:03:00,1.7487,1.7487,1.74775,1.74815,350200000.0
2009-07-08 18:04:00,1.74815,1.7486,1.74765,1.7484,283000000.0
2009-07-08 18:05:00,1.74845,1.7487,1.7482,1.74835,155200000.0
2009-07-08 18:06:00,1.7484,1.74845,1.74805,1.74825,115400000.0
2009-07-08 18:07:00,1.7481,1.74895,1.74775,1.7488,291200000.0
2009-07-08 18:08:00,1.7488,1.7489,1.74795,1.74825,369200000.0
2009-07-08 18:09:00,1.74825,1.7483,1.74785,1.7481,342600000.0
2009-07-08 18:10:00,1.74815,1.74865,1.748,1.7485,368000000.0
2009-07-08 18:11:00,1.7485,1.7492,1.7485,1.7491,236800000.0
2009-07-08 18:12:00,1.74905,1.7492,1.74865,1.749,358000000.0
2009-07-08 18:13:00,1.74915,1.74975,1.749,1.74965,400400000.0
2009-07-08 18:14:00,1.74975,1.7502,1.7495,1.75,361000000.0
2009-07-08 18:15:00,1.75015,1.75045,1.7497,1.75025,276200000.0
2009-07-08 18:16:00,1.75025,1.75085,1.75015,1.75085,387000000.0
2009-07-08 18:17:00,1.7509,1.75145,1.75085,1.7511,227200000.0
2009-07-08 18:18:00,1.7511,1.7511,1.75005,1.7504,381800000.0
2009-07-08 18:19:00,1.7504,1.7505,1.7501,1.75025,377200000.0
2009-07-08 18:20:00,1.75035,1.75045,1.74975,1.75025,248200000.0
2009-07-08 18:21:00,1.75025,1.75095,1.75005,1.75065,339800000.0
2009-07-08 18:22:00,1.75065,1.75065,1.74975,1.74985,272000000.0
2009-07-08 18:23:00,1.74985,1.74995,1.7489,1.74905,418200000.0
2009-07-08 18:24:00,1.74905,1.74905,1.74805,1.74835,376800000.0
2009-07-08 18:25:00,1.74835,1.74885,1.7482,1.74855,344400000.0
2009-07-08 18:26:00,1.74855,1.74875,1.7479,1.7479,422200000.0
2009-07-08 18:27:00,1.748,1.7487,1.7479,1.74825,292800000.0
2009-07-08 18:28:00,1.74825,1.74825,1.74765,1.7481,213800000.0
2009-07-08 18:29:00,1.7481,1.7482,1.74765,1.74775,250600000.0
2009-07-08 18:30:00,1.74785,1.74795,1.7475,1.74765,212200000.0
2009-07-08 18:31:00,1.74765,1.74865,1.74755,1.74865,324200000.0
2009-07-08 18:32:00,1.7486,1.74865,1.748,1.74835,291600000.0
2009-07-08 18:33:00,1.7483,1.7483,1.74755,1.74825,387400000.0
2009-07-08 18:34:00,1.74825,1.7486,1.7479,1.7486,496200000.0
2009-07-08 18:35:00,1.7485,1.74885,1.7482,1.74865,319600000.0
2009-07-08 18:36:00,1.74865,1.74875,1.7481,1.7481,295600000.0
2009-07-08 18:37:00,1.74815,1.7484,1.74765,1.74765,226200000.0
2009-07-08 18:38:00,1.74765,1.74775,1.7465,1.74665,401600000.0
2009-07-08 18:39:00,1.74665,1.7469,1.7464,1.74665,274600000.0
2009-07-08 18:40:00,1.7466,1.74715,1.74655,1.74715,204600000.0
2009-07-08 18:41:00,1.74715,1.74825,1.74695,1.748,226000000.0
2009-07-08 18:42:00,1.74805,1.7481,1.74725,1.74755,273000000.0
2009-07-08 18:43:00,1.74755,1.74755,1.7472,1.74755,167800000.0
2009-07-08 18:44:00,1.74755,1.7477,1.74735,1.7477,351200000.0
2009-07-08 18:45:00,1.7477,1.74815,1.74765,1.74815,268800000.0
2009-07-08 18:46:00,1.74815,1.74855,1.74815,1.74855,248600000.0
2009-07-08 18:47:00,1.74855,1.7489,1.7485,1.7487,176200000.0
2009-07-08 18:48:00,1.7487,1.749,1.74825,1.7483,266200000.0
2009-07-08 18:49:00,1.7484,1.7486,1.74765,1.74775,340800000.0
2009-07-08 18:50:00,1.74775,1.74785,1.7475,1.7478,416000000.0
2009-07-08 18:51:00,1.7477,1.74865,1.7475,1.7484,381800000.0
2009-07-08 18:52:00,1.7484,1.74855,1.74795,1.7483,372600000.0
2009-07-08 18:53:00,1.74835,1.74885,1.74835,1.7488,285000000.0
2009-07-08 18:54:00,1.74875,1.74925,1.74855,1.749,274000000.0
2009-07-08 18:55:00,1.7488,1.7495,1.7488,1.7489,229200000.0
2009-07-08 18:56:00,1.7489,1.74895,1.7482,1.74875,418400000.0
2009-07-08 18:57:00,1.7487,1.74885,1.74835,1.74855,435800000.0
2009-07-08 18:58:00,1.74855,1.74865,1.7485,1.7486,231400000.0
2009-07-08 18:59:00,1.7486,1.7486,1.74735,1.74745,472400000.0
2009-07-08 19:00:00,1.7475,1.74815,1.7475,1.74815,378800000.0
2009-07-08 19:01:00,1.74815,1.7488,1.7471,1.7471,429800000.0
2009-07-08 19:02:00,1.7471,1.748,1.74675,1.7478,525400000.0
2009-07-08 19:03:00,1.7477,1.7477,1.7467,1.7472,542600000.0
2009-07-08 19:04:00,1.7471,1.74775,1.7466,1.74765,478400000.0
2009-07-08 19:05:00,1.74765,1.74775,1.7472,1.74745,457000000.0
2009-07-08 19:06:00,1.74745,1.7482,1.7471,1.7482,418400000.0
2009-07-08 19:07:00,1.7482,1.74875,1.7481,1.74845,359400000.0
2009-07-08 19:08:00,1.74845,1.74945,1.7484,1.74895,500200000.0
2009-07-08 19:09:00,1.7489,1.74945,1.74845,1.7486,396800000.0
2009-07-08 19:10:00,1.7487,1.74895,1.74825,1.74895,254000000.0
2009-07-08 19:11:00,1.7486,1.7487,1.7484,1.74855,154200000.0
2009-07-08 19:12:00,1.7486,1.74885,1.7485,1.7486,536400001.0
2009-07-08 19:13:00,1.7485,1.7489,1.7485,1.74865,397000000.0
2009-07-08 19:14:00,1.74865,1.7488,1.7478,1.7479,405200000.0
2009-07-08 19:15:00,1.74795,1.7485,1.7476,1.74825,358400000.0
2009-07-08 19:16:00,1.74835,1.7488,1.74825,1.74835,403400000.0
2009-07-08 19:17:00,1.74845,1.749,1.7483,1.74885,314400000.0
2009-07-08 19:18:00,1.74885,1.7496,1.74875,1.7496,130800000.0
2009-07-08 19:19:00,1.7496,1.74975,1.7495,1.7496,121600000.0
2009-07-08 19:20:00,1.7496,1.7497,1.749,1.7497,137000000.0
2009-07-08 19:21:00,1.7497,1.7497,1.74915,1.74935,166200000.0
2009-07-08 19:22:00,1.74925,1.7496,1.74905,1.7492,136200000.0
2009-07-08 19:23:00,1.74925,1.7497,1.74895,1.74935,236400000.0
2009-07-08 19:24:00,1.74935,1.74955,1.74905,1.74945,232400000.0
2009-07-08 19:25:00,1.7495,1.74985,1.74925,1.7494,260600000.0
2009-07-08 19:26:00,1.7493,1.74985,1.7493,1.7497,252600000.0
2009-07-08 19:27:00,1.7497,1.7502,1.7496,1.74985,231600000.0
2009-07-08 19:28:00,1.74985,1.74985,1.74865,1.749,247200000.0
2009-07-08 19:29:00,1.7491,1.74935,1.7486,1.7492,311600000.0
2009-07-08 19:30:00,1.7492,1.75,1.74915,1.74995,329800000.0
2009-07-08 19:31:00,1.74995,1.7503,1.7495,1.74985,304800000.0
2009-07-08 19:32:00,1.74985,1.75005,1.7494,1.74955,434800000.0
2009-07-08 19:33:00,1.74955,1.7499,1.74945,1.74975,324400000.0
2009-07-08 19:34:00,1.74985,1.75,1.74925,1.74975,431800000.0
2009-07-08 19:35:00,1.74955,1.75,1.74955,1.74965,268600000.0
2009-07-08 19:36:00,1.74965,1.7499,1.7493,1.7499,520000000.0
2009-07-08 19:37:00,1.74955,1.74975,1.7493,1.7494,305800000.0
2009-07-08 19:38:00,1.7494,1.7496,1.7493,1.74955,177600000.0
2009-07-08 19:39:00,1.7497,1.7497,1.74935,1.74955,309800000.0
2009-07-08 19:40:00,1.7494,1.7496,1.74895,1.7492,305200000.0
2009-07-08 19:41:00,1.7492,1.74955,1.74915,1.74925,334200000.0
2009-07-08 19:42:00,1.74925,1.7494,1.749,1.7491,426800000.0
2009-07-08 19:43:00,1.7491,1.7495,1.74885,1.74925,345200000.0
2009-07-08 19:44:00,1.74915,1.74945,1.74905,1.7492,345600000.0
2009-07-08 19:45:00,1.7492,1.7498,1.74905,1.74935,314000000.0
2009-07-08 19:46:00,1.74935,1.7499,1.7492,1.7497,426400001.0
2009-07-08 19:47:00,1.74975,1.74975,1.7494,1.74955,344600000.0
2009-07-08 19:48:00,1.74945,1.7501,1.7493,1.7497,184200000.0
2009-07-08 19:49:00,1.7497,1.75015,1.74965,1.75,435800001.0
2009-07-08 19:50:00,1.75015,1.75015,1.74955,1.74955,367400000.0
2009-07-08 19:51:00,1.74955,1.74965,1.7489,1.74905,254600000.0
2009-07-08 19:52:00,1.74895,1.749,1.74875,1.74885,175800000.0
2009-07-08 19:53:00,1.74885,1.74885,1.7487,1.74875,101000000.0
2009-07-08 19:54:00,1.7488,1.7493,1.7487,1.749,561000000.0
2009-07-08 19:55:00,1.7489,1.7491,1.7486,1.749,417600000.0
2009-07-08 19:56:00,1.749,1.7491,1.74845,1.74845,396200000.0
2009-07-08 19:57:00,1.7485,1.74875,1.74835,1.74865,276000000.0
2009-07-08 19:58:00,1.7487,1.74925,1.74865,1.7491,205200000.0
2009-07-08 19:59:00,1.74905,1.74995,1.74905,1.74995,433400000.0
2009-07-08 20:00:00,1.74985,1.74995,1.7495,1.74965,346400000.0
2009-07-08 20:01:00,1.74965,1.74995,1.74955,1.7496,404800000.0
2009-07-08 20:02:00,1.74955,1.7505,1.7495,1.7505,608400001.0
2009-07-08 20:03:00,1.75035,1.75055,1.74995,1.7501,523400001.0
2009-07-08 20:04:00,1.7501,1.7507,1.74975,1.7498,453799999.0
2009-07-08 20:05:00,1.7498,1.7498,1.7492,1.74925,616800000.0
2009-07-08 20:06:00,1.74925,1.74965,1.74915,1.74945,618800001.0
2009-07-08 20:07:00,1.7495,1.7495,1.7491,1.74935,552200000.0
2009-07-08 20:08:00,1.7492,1.74955,1.74895,1.7492,519400000.0
2009-07-08 20:09:00,1.7492,1.74935,1.749,1.74905,382400000.0
2009-07-08 20:10:00,1.7492,1.74925,1.74895,1.74925,420999999.0
2009-07-08 20:11:00,1.7492,1.7494,1.74845,1.7485,323400000.0
2009-07-08 20:12:00,1.7485,1.749,1.74845,1.7488,403600000.0
2009-07-08 20:13:00,1.74875,1.7489,1.74855,1.7488,185800000.0
2009-07-08 20:14:00,1.7488,1.74915,1.7486,1.74905,292200000.0
2009-07-08 20:15:00,1.749,1.7494,1.7488,1.7492,248000000.0
2009-07-08 20:16:00,1.74925,1.7494,1.7491,1.74915,306599999.0
2009-07-08 20:17:00,1.74915,1.74935,1.7491,1.7492,382600002.0
2009-07-08 20:18:00,1.7492,1.7495,1.74895,1.74915,557200000.0
2009-07-08 20:19:00,1.74915,1.7494,1.74895,1.74895,284600000.0
2009-07-08 20:20:00,1.74895,1.7497,1.74895,1.7496,340000000.0
2009-07-08 20:21:00,1.74975,1.74975,1.7492,1.7494,200599999.0
2009-07-08 20:22:00,1.74935,1.7499,1.74935,1.74985,427200000.0
2009-07-08 20:23:00,1.74985,1.7501,1.74975,1.74985,263400000.0
2009-07-08 20:24:00,1.74985,1.7501,1.74965,1.74995,334200000.0
2009-07-08 20:25:00,1.74995,1.7501,1.7497,1.75005,229800000.0
2009-07-08 20:26:00,1.75005,1.75015,1.7496,1.74965,555199999.0
2009-07-08 20:27:00,1.74965,1.7508,1.74965,1.7506,494400001.0
2009-07-08 20:28:00,1.7506,1.7512,1.75045,1.75055,342000000.0
2009-07-08 20:29:00,1.75055,1.75085,1.7505,1.7506,168400000.0
2009-07-08 20:30:00,1.75065,1.7509,1.7504,1.7508,247400000.0
2009-07-08 20:31:00,1.7508,1.75095,1.7506,1.7506,187800001.0
2009-07-08 20:32:00,1.7506,1.75065,1.7504,1.7504,54000000.0
2009-07-08 20:33:00,1.75035,1.7507,1.7502,1.7504,169800000.0
2009-07-08 20:34:00,1.75045,1.75045,1.7499,1.7503,308600000.0
2009-07-08 20:35:00,1.75025,1.751,1.75025,1.75085,468000000.0
2009-07-08 20:36:00,1.75085,1.75105,1.75045,1.75055,224400000.0
2009-07-08 20:37:00,1.7507,1.7507,1.75035,1.75055,226200000.0
2009-07-08 20:38:00,1.75055,1.75055,1.75,1.7503,230000001.0
2009-07-08 20:39:00,1.75035,1.7504,1.7501,1.75015,200600000.0
2009-07-08 20:40:00,1.75015,1.7502,1.7499,1.74995,384999999.0
2009-07-08 20:41:00,1.75005,1.75005,1.74955,1.7498,239400000.0
2009-07-08 20:42:00,1.7498,1.7501,1.7496,1.75,394600000.0
2009-07-08 20:43:00,1.75005,1.75025,1.7499,1.75015,268400000.0
2009-07-08 20:44:00,1.75015,1.7503,1.7499,1.7499,293000000.0
2009-07-08 20:45:00,1.7499,1.7502,1.7499,1.74995,205200000.0
2009-07-08 20:46:00,1.74985,1.75015,1.7496,1.75005,274000000.0
2009-07-08 20:47:00,1.75005,1.7501,1.74975,1.74995,180000000.0
2009-07-08 20:48:00,1.75,1.7501,1.7499,1.7501,173000000.0
2009-07-08 20:49:00,1.74995,1.7502,1.7499,1.75015,268200000.0
2009-07-08 20:50:00,1.75015,1.75015,1.74945,1.74965,258000000.0
2009-07-08 20:51:00,1.74965,1.75,1.74945,1.74995,403800001.0
2009-07-08 20:52:00,1.74995,1.7501,1.74975,1.75005,308600000.0
2009-07-08 20:53:00,1.74995,1.7505,1.7499,1.7501,431200002.0
2009-07-08 20:54:00,1.75005,1.7501,1.74975,1.7498,264600000.0
2009-07-08 20:55:00,1.7498,1.7503,1.7496,1.7502,378400000.0
2009-07-08 20:56:00,1.75035,1.7509,1.74995,1.7505,572399999.0
2009-07-08 20:57:00,1.7505,1.7507,1.75005,1.75045,472200000.0
2009-07-08 20:58:00,1.7504,1.7504,1.74985,1.7499,266000000.0
2009-07-08 20:59:00,1.7499,1.7502,1.74955,1.7496,256000000.0
2009-07-08 21:00:00,1.7496,1.75005,1.74955,1.74985,204200001.0
2009-07-08 21:01:00,1.7499,1.7499,1.7495,1.7497,302200000.0
2009-07-08 21:02:00,1.7496,1.75005,1.74955,1.75,188800000.0
2009-07-08 21:03:00,1.74985,1.75,1.74965,1.7498,224400000.0
2009-07-08 21:04:00,1.7498,1.75005,1.74955,1.75005,268800000.0
2009-07-08 21:05:00,1.74985,1.75,1.7492,1.7493,322000000.0
2009-07-08 21:06:00,1.7493,1.74975,1.74925,1.7495,260000000.0
2009-07-08 21:07:00,1.7495,1.7499,1.74935,1.7498,528800000.0
2009-07-08 21:08:00,1.7498,1.7501,1.74975,1.7501,272200000.0
2009-07-08 21:09:00,1.7497,1.74985,1.74915,1.7495,454400000.0
2009-07-08 21:10:00,1.7495,1.74975,1.7491,1.7491,256000000.0
2009-07-08 21:11:00,1.74915,1.74915,1.7486,1.749,137600000.0
2009-07-08 21:12:00,1.7489,1.74905,1.74845,1.74875,226000000.0
2009-07-08 21:13:00,1.7487,1.74895,1.7485,1.74885,224800000.0
2009-07-08 21:14:00,1.74885,1.74905,1.7487,1.749,244400000.0
2009-07-08 21:15:00,1.749,1.7494,1.7489,1.7494,206600000.0
2009-07-08 21:16:00,1.74935,1.7497,1.74925,1.74935,264800000.0
2009-07-08 21:17:00,1.7493,1.74975,1.7489,1.7497,429000000.0
2009-07-08 21:18:00,1.7496,1.7504,1.7495,1.7499,499400000.0
2009-07-08 21:19:00,1.7499,1.75015,1.74935,1.7499,348399999.0
2009-07-08 21:20:00,1.74975,1.75025,1.74965,1.7499,217600000.0
2009-07-08 21:21:00,1.75,1.75025,1.74975,1.75005,242800000.0
2009-07-08 21:22:00,1.7501,1.75025,1.74985,1.75015,205800000.0
2009-07-08 21:23:00,1.75015,1.75015,1.7496,1.7498,238600000.0
2009-07-08 21:24:00,1.7498,1.7503,1.74965,1.7503,135000000.0
2009-07-08 21:25:00,1.7499,1.7502,1.74985,1.75,326200000.0
2009-07-08 21:26:00,1.75,1.75015,1.7498,1.7499,406200000.0
2009-07-08 21:27:00,1.74985,1.75035,1.74945,1.7503,464200000.0
2009-07-08 21:28:00,1.75035,1.7504,1.75015,1.7504,193200000.0
2009-07-08 21:29:00,1.7503,1.7507,1.74995,1.74995,186400000.0
2009-07-08 21:30:00,1.7499,1.7501,1.7497,1.74995,250800000.0
2009-07-08 21:31:00,1.74995,1.75055,1.74975,1.7502,200400000.0
2009-07-08 21:32:00,1.7502,1.75035,1.75,1.7502,238799999.0
2009-07-08 21:33:00,1.7502,1.75025,1.7499,1.75025,403600001.0
2009-07-08 21:34:00,1.7502,1.7503,1.75015,1.75015,181600000.0
2009-07-08 21:35:00,1.75015,1.7505,1.75,1.7503,171800000.0
2009-07-08 21:36:00,1.7503,1.7511,1.7501,1.7507,350000000.0
2009-07-08 21:37:00,1.75085,1.75135,1.75045,1.7509,499100000.0
2009-07-08 21:38:00,1.75105,1.7514,1.75055,1.75095,435599999.0
2009-07-08 21:39:00,1.7508,1.75095,1.75035,1.75085,319400000.0
2009-07-08 21:40:00,1.751,1.751,1.75015,1.7504,249600000.0
2009-07-08 21:41:00,1.7504,1.75125,1.7503,1.75105,433200000.0
2009-07-08 21:42:00,1.75105,1.7511,1.7504,1.7505,235800000.0
2009-07-08 21:43:00,1.75065,1.7512,1.75035,1.7512,362800000.0
2009-07-08 21:44:00,1.7513,1.7513,1.75045,1.75065,311600000.0
2009-07-08 21:45:00,1.75065,1.7511,1.7505,1.7508,348600000.0
2009-07-08 21:46:00,1.75075,1.75135,1.75065,1.7513,420400000.0
2009-07-08 21:47:00,1.7513,1.7517,1.75085,1.7512,425400001.0
2009-07-08 21:48:00,1.75125,1.7514,1.7504,1.7507,316000000.0
2009-07-08 21:49:00,1.7507,1.7509,1.7503,1.75075,205200000.0
2009-07-08 21:50:00,1.75085,1.75135,1.75075,1.751,262400000.0
2009-07-08 21:51:00,1.751,1.75135,1.7508,1.75115,226600000.0
2009-07-08 21:52:00,1.75115,1.75135,1.7509,1.75105,208000000.0
2009-07-08 21:53:00,1.7511,1.75125,1.75095,1.75115,92800000.0
2009-07-08 21:54:00,1.7512,1.75135,1.75105,1.75115,86400000.0
2009-07-08 21:55:00,1.75115,1.7512,1.75095,1.75095,132800000.0
2009-07-08 21:56:00,1.75095,1.751,1.75055,1.7506,133400000.0
2009-07-08 21:57:00,1.75055,1.751,1.75055,1.75075,134600000.0
2009-07-08 21:58:00,1.7507,1.7508,1.7506,1.7508,79200000.0
2009-07-08 21:59:00,1.7508,1.7508,1.7505,1.7505,96000000.0
2009-07-08 22:00:00,1.7505,1.7508,1.75,1.75015,242200000.0
2009-07-08 22:01:00,1.75,1.75065,1.75,1.7506,177000000.0
2009-07-08 22:02:00,1.75065,1.75065,1.7505,1.7505,35200000.0
2009-07-08 22:03:00,1.7505,1.7507,1.7503,1.7507,64400000.0
2009-07-08 22:04:00,1.75075,1.75075,1.7502,1.75025,164400000.0
2009-07-08 22:05:00,1.7503,1.7504,1.75005,1.7502,59600000.0
2009-07-08 22:06:00,1.75025,1.7503,1.7501,1.7501,67600000.0
2009-07-08 22:07:00,1.7501,1.7506,1.7501,1.75035,83200000.0
2009-07-08 22:08:00,1.75045,1.75095,1.7503,1.75085,109600000.0
2009-07-08 22:09:00,1.75075,1.75075,1.75055,1.75055,45600000.0
2009-07-08 22:10:00,1.7505,1.7506,1.75035,1.7505,59000000.0
2009-07-08 22:11:00,1.7505,1.75105,1.7505,1.75085,150200000.0
2009-07-08 22:12:00,1.75085,1.75085,1.7504,1.75065,153200000.0
2009-07-08 22:13:00,1.75055,1.75065,1.7502,1.75035,67200000.0
2009-07-08 22:14:00,1.75035,1.7505,1.75025,1.7505,41600000.0
2009-07-08 22:15:00,1.7504,1.75065,1.75005,1.7506,162600000.0
2009-07-08 22:16:00,1.75025,1.75075,1.75015,1.75065,182200000.0
2009-07-08 22:17:00,1.75065,1.75075,1.75035,1.7504,56800000.0
2009-07-08 22:18:00,1.75055,1.7509,1.7505,1.75085,200000000.0
2009-07-08 22:19:00,1.75085,1.751,1.7505,1.75065,206400000.0
2009-07-08 22:20:00,1.7504,1.75055,1.75,1.7503,107200000.0
2009-07-08 22:21:00,1.7503,1.75045,1.7503,1.75045,11200000.0
2009-07-08 22:22:00,1.75045,1.7506,1.75035,1.75045,92000000.0
2009-07-08 22:23:00,1.75065,1.75065,1.7503,1.7505,102600000.0
2009-07-08 22:24:00,1.7506,1.75115,1.7504,1.7509,64400000.0
2009-07-08 22:25:00,1.7509,1.7509,1.7507,1.7508,20400000.0
2009-07-08 22:26:00,1.75075,1.75155,1.75075,1.75105,131800000.0
2009-07-08 22:27:00,1.7512,1.7512,1.7509,1.7509,27600000.0
2009-07-08 22:28:00,1.75085,1.7511,1.75085,1.7511,17200000.0
2009-07-08 22:29:00,1.75095,1.75095,1.75075,1.75085,41600000.0
2009-07-08 22:30:00,1.75075,1.75075,1.75065,1.7507,10800000.0
2009-07-08 22:31:00,1.7507,1.75075,1.75025,1.75025,41200000.0
2009-07-08 22:32:00,1.75035,1.7505,1.7502,1.75045,93400000.0
2009-07-08 22:33:00,1.75045,1.7505,1.7503,1.7505,76600000.0
2009-07-08 22:34:00,1.75045,1.7505,1.75045,1.7505,127800000.0
2009-07-08 22:35:00,1.7506,1.7506,1.7505,1.7505,12800000.0
2009-07-08 22:36:00,1.7505,1.7505,1.75035,1.7505,27200000.0
2009-07-08 22:37:00,1.7505,1.75065,1.7505,1.75065,11200000.0
2009-07-08 22:38:00,1.7507,1.7507,1.75035,1.75035,48000000.0
2009-07-08 22:39:00,1.75035,1.75035,1.75035,1.75035,6400000.0
2009-07-08 22:40:00,1.75035,1.75035,1.74975,1.75,65200000.0
2009-07-08 22:41:00,1.75005,1.7501,1.74965,1.7498,85000000.0
2009-07-08 22:42:00,1.75,1.7507,1.75,1.75065,94400000.0
2009-07-08 22:43:00,1.7507,1.7509,1.75055,1.7507,69400000.0
2009-07-08 22:44:00,1.7506,1.751,1.7506,1.7507,77800000.0
2009-07-08 22:45:00,1.7507,1.75095,1.75035,1.75045,79400000.0
2009-07-08 22:46:00,1.7504,1.7508,1.7504,1.7505,65600000.0
2009-07-08 22:47:00,1.75025,1.7505,1.75015,1.75015,71400000.0
2009-07-08 22:48:00,1.7502,1.7506,1.7502,1.7505,26000000.0
2009-07-08 22:49:00,1.7506,1.7509,1.7505,1.7508,100600000.0
2009-07-08 22:50:00,1.7506,1.7508,1.75025,1.7503,68200000.0
2009-07-08 22:51:00,1.75035,1.751,1.75015,1.7502,174600000.0
2009-07-08 22:52:00,1.7504,1.7507,1.7504,1.75045,58200000.0
2009-07-08 22:53:00,1.75065,1.75075,1.75055,1.75075,81800000.0
2009-07-08 22:54:00,1.7506,1.75075,1.7506,1.75075,3200000.0
2009-07-08 22:55:00,1.7507,1.75115,1.75055,1.7507,58800000.0
2009-07-08 22:56:00,1.7507,1.7509,1.7507,1.7509,17000000.0
2009-07-08 22:57:00,1.7507,1.7507,1.75055,1.7507,10800000.0
2009-07-08 22:58:00,1.75015,1.7511,1.75015,1.75105,91400000.0
2009-07-08 22:59:00,1.75105,1.7523,1.75105,1.7521,65400000.0
2009-07-08 23:00:00,1.75185,1.75185,1.7513,1.75175,57000000.0
2009-07-08 23:01:00,1.7517,1.75195,1.75135,1.75175,32000000.0
2009-07-08 23:02:00,1.7519,1.7519,1.7512,1.7516,62400000.0
2009-07-08 23:03:00,1.7517,1.7518,1.75145,1.75175,60400000.0
2009-07-08 23:04:00,1.75165,1.75225,1.75145,1.75225,89600000.0
2009-07-08 23:05:00,1.7523,1.7523,1.752,1.7521,35000000.0
2009-07-08 23:06:00,1.7522,1.7527,1.75175,1.7524,82800000.0
2009-07-08 23:07:00,1.75235,1.75245,1.75215,1.7524,15200000.0
2009-07-08 23:08:00,1.75235,1.75265,1.7523,1.7524,31000000.0
2009-07-08 23:09:00,1.75235,1.7524,1.75235,1.75235,6400000.0
2009-07-08 23:10:00,1.75235,1.75235,1.752,1.752,9800000.0
2009-07-08 23:11:00,1.75145,1.7521,1.75145,1.7521,9400000.0
2009-07-08 23:12:00,1.7521,1.7524,1.75205,1.75225,24600000.0
2009-07-08 23:13:00,1.7522,1.75235,1.7522,1.75235,6200000.0
2009-07-08 23:14:00,1.7523,1.7523,1.7523,1.7523,1600000.0
2009-07-08 23:15:00,1.7524,1.7524,1.75215,1.7522,14400000.0
2009-07-08 23:16:00,1.7522,1.75235,1.75215,1.75225,25200000.0
2009-07-08 23:17:00,1.75225,1.7523,1.752,1.752,12800000.0
2009-07-08 23:18:00,1.7519,1.752,1.7518,1.7519,32600000.0
2009-07-08 23:19:00,1.7519,1.7519,1.7518,1.7518,13800000.0
2009-07-08 23:20:00,1.7518,1.7518,1.75165,1.7517,23800000.0
2009-07-08 23:21:00,1.75165,1.7518,1.7516,1.75165,56200000.0
2009-07-08 23:22:00,1.75165,1.7518,1.7515,1.7518,21600000.0
2009-07-08 23:23:00,1.7518,1.7519,1.7518,1.75185,8600000.0
2009-07-08 23:24:00,1.75185,1.75185,1.75175,1.75185,11000000.0
2009-07-08 23:25:00,1.7518,1.752,1.75175,1.7518,22600000.0
2009-07-08 23:26:00,1.7519,1.7519,1.75175,1.75185,23000000.0
2009-07-08 23:27:00,1.7518,1.75185,1.75175,1.7518,19200000.0
2009-07-08 23:28:00,1.7518,1.7518,1.75175,1.7518,8000000.0
2009-07-08 23:29:00,1.75185,1.7519,1.7518,1.7518,18600000.0
2009-07-08 23:30:00,1.7519,1.7519,1.7518,1.7518,8800000.0
2009-07-08 23:31:00,1.75195,1.75195,1.7519,1.7519,3200000.0
2009-07-08 23:32:00,1.75195,1.752,1.75195,1.752,3200000.0
2009-07-08 23:33:00,1.752,1.75205,1.752,1.752,4800000.0
2009-07-08 23:34:00,1.7521,1.7521,1.7519,1.75195,54400000.0
2009-07-08 23:35:00,1.75205,1.75205,1.7519,1.7519,36800000.0
2009-07-08 23:36:00,1.7519,1.752,1.75185,1.752,32400000.0
2009-07-08 23:37:00,1.75205,1.75215,1.75205,1.7521,14400000.0
2009-07-08 23:38:00,1.75205,1.75225,1.75205,1.7521,12800000.0
2009-07-08 23:39:00,1.75185,1.752,1.75185,1.7519,6400000.0
2009-07-08 23:40:00,1.7518,1.75205,1.75175,1.75185,36400000.0
2009-07-08 23:41:00,1.752,1.75245,1.75185,1.75205,26000000.0
2009-07-08 23:42:00,1.75205,1.75205,1.75205,1.75205,1600000.0
2009-07-08 23:43:00,1.7521,1.7521,1.75185,1.7519,6400000.0
2009-07-08 23:44:00,1.752,1.752,1.7512,1.75155,36800000.0
2009-07-08 23:45:00,1.75155,1.7516,1.75045,1.7514,157000000.0
2009-07-08 23:46:00,1.7514,1.7515,1.7513,1.7514,36000000.0
2009-07-08 23:47:00,1.75135,1.7514,1.7513,1.75135,9400000.0
2009-07-08 23:48:00,1.75125,1.75145,1.75125,1.75145,6400000.0
2009-07-08 23:49:00,1.75165,1.75165,1.75105,1.75105,16000000.0
2009-07-08 23:50:00,1.75095,1.75095,1.75095,1.75095,1600000.0
2009-07-08 23:51:00,1.7509,1.7509,1.75085,1.7509,4800000.0
2009-07-08 23:52:00,1.75105,1.75165,1.75085,1.75165,27400000.0
2009-07-08 23:53:00,1.7517,1.7517,1.75115,1.75135,42800000.0
2009-07-08 23:54:00,1.75135,1.75135,1.751,1.751,13200000.0
2009-07-08 23:55:00,1.7508,1.7509,1.75065,1.75085,15800000.0
2009-07-08 23:56:00,1.75065,1.75075,1.75065,1.75065,4800000.0
2009-07-08 23:57:00,1.75055,1.75055,1.7505,1.7505,4800000.0
2009-07-08 23:58:00,1.75045,1.75055,1.75045,1.75055,6200000.0
2009-07-08 23:59:00,1.7508,1.75105,1.7508,1.75105,6200000.0
2009-07-09 00:00:00,1.75115,1.7514,1.75105,1.7514,36200000.0
2009-07-09 00:01:00,1.75155,1.7516,1.75115,1.75115,25400000.0
2009-07-09 00:02:00,1.7511,1.7511,1.75095,1.751,8000000.0
2009-07-09 00:03:00,1.75095,1.75095,1.7508,1.7509,9600000.0
2009-07-09 00:04:00,1.75095,1.751,1.7507,1.7507,8000000.0
2009-07-09 00:05:00,1.75085,1.7509,1.75085,1.75085,4800000.0
2009-07-09 00:06:00,1.7509,1.7509,1.7509,1.7509,1600000.0
2009-07-09 00:07:00,1.75085,1.75085,1.7504,1.7507,16000000.0
2009-07-09 00:08:00,1.75065,1.7507,1.7506,1.7507,9600000.0
2009-07-09 00:09:00,1.75035,1.75045,1.7502,1.75025,17400000.0
2009-07-09 00:10:00,1.7503,1.7507,1.7502,1.75065,80200000.0
2009-07-09 00:11:00,1.7508,1.7508,1.7507,1.7508,8000000.0
2009-07-09 00:12:00,1.75085,1.75095,1.75075,1.75095,24000000.0
2009-07-09 00:13:00,1.75095,1.75105,1.75095,1.75095,15800000.0
2009-07-09 00:14:00,1.751,1.75115,1.751,1.751,9400000.0
2009-07-09 00:15:00,1.75105,1.75105,1.75055,1.7507,29000000.0
2009-07-09 00:16:00,1.75065,1.7508,1.75065,1.7508,4800000.0
2009-07-09 00:17:00,1.75085,1.75105,1.75085,1.75105,11200000.0
2009-07-09 00:18:00,1.7511,1.75115,1.75105,1.7511,27200000.0
2009-07-09 00:19:00,1.751,1.75135,1.75075,1.75125,33000000.0
2009-07-09 00:20:00,1.75125,1.75125,1.75055,1.75115,24800000.0
2009-07-09 00:21:00,1.7511,1.7511,1.7505,1.7505,30200000.0
2009-07-09 00:22:00,1.7506,1.7506,1.7506,1.7506,5000000.0
2009-07-09 00:23:00,1.75075,1.75085,1.7507,1.75085,9600000.0
2009-07-09 00:24:00,1.7508,1.7508,1.7508,1.7508,1600000.0
2009-07-09 00:25:00,1.75085,1.7509,1.7508,1.75085,12800000.0
2009-07-09 00:26:00,1.75026,1.75035,1.74984,1.75021,97600000.0
2009-07-09 00:27:00,1.7508,1.7509,1.7508,1.7509,3200000.0
2009-07-09 00:28:00,1.7509,1.7509,1.7507,1.7507,19200000.0
2009-07-09 00:29:00,1.75065,1.75085,1.75065,1.75085,6400000.0
2009-07-09 00:30:00,1.7508,1.7508,1.7507,1.7507,22000000.0
2009-07-09 00:31:00,1.7506,1.75065,1.75055,1.75065,15800000.0
2009-07-09 00:32:00,1.75065,1.7509,1.7506,1.7509,26600000.0
2009-07-09 00:33:00,1.75095,1.7514,1.75095,1.75115,62400000.0
2009-07-09 00:34:00,1.75075,1.75094,1.75073,1.75092,78400000.0
2009-07-09 00:35:00,1.75125,1.75125,1.75115,1.75115,6400000.0
2009-07-09 00:36:00,1.75115,1.7512,1.75115,1.7512,4800000.0
2009-07-09 00:37:00,1.75125,1.7513,1.7511,1.7511,11200000.0
2009-07-09 00:38:00,1.7511,1.75145,1.7511,1.7513,14400000.0
2009-07-09 00:39:00,1.75115,1.7512,1.75105,1.7511,16000000.0
2009-07-09 00:40:00,1.75115,1.7514,1.75115,1.7514,14400000.0
2009-07-09 00:41:00,1.7515,1.7515,1.7514,1.7514,4800000.0
2009-07-09 00:42:00,1.75103,1.75118,1.75091,1.75091,204000000.0
2009-07-09 00:43:00,1.75135,1.75155,1.75135,1.75155,9600000.0
2009-07-09 00:44:00,1.7513,1.75145,1.7513,1.75135,8000000.0
2009-07-09 00:45:00,1.75165,1.75165,1.7515,1.7515,4800000.0
2009-07-09 00:46:00,1.75145,1.7515,1.75145,1.7515,3200000.0
2009-07-09 00:47:00,1.75077,1.75119,1.75076,1.75095,102800000.0
2009-07-09 00:48:00,1.75145,1.75145,1.75145,1.75145,3200000.0
2009-07-09 00:49:00,1.75117,1.75123,1.7511,1.75115,28400000.0
2009-07-09 00:50:00,1.7515,1.75155,1.7515,1.75155,8000000.0
2009-07-09 00:51:00,1.7515,1.7515,1.7515,1.7515,1600000.0
2009-07-09 00:52:00,1.75145,1.7515,1.75125,1.75125,16000000.0
2009-07-09 00:53:00,1.75071,1.75166,1.75045,1.751,182400000.0
2009-07-09 00:54:00,1.7512,1.75125,1.751,1.7512,16000000.0
2009-07-09 00:55:00,1.7512,1.7512,1.7505,1.7505,24000000.0
2009-07-09 00:56:00,1.7504,1.7504,1.7484,1.7498,172800000.0
2009-07-09 00:57:00,1.7498,1.7498,1.74975,1.7498,24000000.0
2009-07-09 00:58:00,1.7499,1.75055,1.7499,1.7504,42000000.0
2009-07-09 00:59:00,1.7504,1.7504,1.7495,1.74975,68600000.0
2009-07-09 01:00:00,1.7499,1.75045,1.74965,1.75045,41400000.0
2009-07-09 01:01:00,1.75055,1.75065,1.7504,1.7504,12800000.0
2009-07-09 01:02:00,1.75035,1.75035,1.7502,1.7503,11200000.0
2009-07-09 01:03:00,1.7503,1.7503,1.75015,1.7503,9400000.0
2009-07-09 01:04:00,1.75035,1.75035,1.75005,1.75015,28800000.0
2009-07-09 01:05:00,1.75015,1.75015,1.7501,1.7501,14400000.0
2009-07-09 01:06:00,1.7503,1.75045,1.75015,1.75015,61000000.0
2009-07-09 01:07:00,1.75025,1.7503,1.7501,1.7502,36000000.0
2009-07-09 01:08:00,1.7502,1.7503,1.7502,1.7502,9400000.0
2009-07-09 01:09:00,1.7502,1.75035,1.75015,1.75025,30000000.0
2009-07-09 01:10:00,1.75025,1.75035,1.7501,1.7502,49400000.0
2009-07-09 01:11:00,1.75015,1.7503,1.7499,1.74995,89000000.0
2009-07-09 01:12:00,1.74995,1.74995,1.7497,1.74975,20800000.0
2009-07-09 01:13:00,1.7499,1.7499,1.7499,1.7499,3200000.0
2009-07-09 01:14:00,1.7499,1.74995,1.74975,1.74995,40000000.0
2009-07-09 01:15:00,1.74995,1.74995,1.7495,1.7495,23800000.0
2009-07-09 01:16:00,1.74955,1.74955,1.7495,1.7495,8000000.0
2009-07-09 01:17:00,1.7495,1.74975,1.7494,1.7496,99000000.0
2009-07-09 01:18:00,1.7496,1.74965,1.74955,1.74965,36400000.0
2009-07-09 01:19:00,1.74965,1.7498,1.74965,1.74975,11200000.0
2009-07-09 01:20:00,1.7493,1.74955,1.7493,1.74955,17400000.0
2009-07-09 01:21:00,1.74955,1.74985,1.74935,1.7498,55200000.0
2009-07-09 01:22:00,1.7498,1.75005,1.7497,1.7499,107600000.0
2009-07-09 01:23:00,1.7499,1.7499,1.7496,1.74965,54000000.0
2009-07-09 01:24:00,1.7497,1.74975,1.74965,1.74965,9600000.0
2009-07-09 01:25:00,1.7496,1.7496,1.74955,1.74955,14400000.0
2009-07-09 01:26:00,1.7496,1.7496,1.7496,1.7496,6400000.0
2009-07-09 01:27:00,1.74975,1.74975,1.7496,1.7497,36800000.0
2009-07-09 01:28:00,1.74965,1.7499,1.74965,1.7498,131600000.0
2009-07-09 01:29:00,1.7498,1.74985,1.74935,1.74935,175600000.0
2009-07-09 01:30:00,1.74935,1.74935,1.74885,1.7491,128200000.0
2009-07-09 01:31:00,1.74915,1.74955,1.74905,1.7491,138400000.0
2009-07-09 01:32:00,1.7491,1.74945,1.7491,1.74945,74400000.0
2009-07-09 01:33:00,1.7494,1.7495,1.7493,1.7493,36600000.0
2009-07-09 01:34:00,1.7493,1.7494,1.7493,1.74935,32000000.0
2009-07-09 01:35:00,1.74935,1.74935,1.74915,1.74915,33200000.0
2009-07-09 01:36:00,1.7491,1.7493,1.74885,1.74895,156800000.0
2009-07-09 01:37:00,1.74895,1.749,1.74885,1.74885,113200000.0
2009-07-09 01:38:00,1.74885,1.74885,1.74865,1.7488,85600000.0
2009-07-09 01:39:00,1.7488,1.7491,1.7488,1.7491,100000000.0
2009-07-09 01:40:00,1.749,1.7494,1.74895,1.7493,125400000.0
2009-07-09 01:41:00,1.7492,1.7493,1.74905,1.74925,84000000.0
2009-07-09 01:42:00,1.7493,1.74955,1.74925,1.74925,65600000.0
2009-07-09 01:43:00,1.74935,1.74965,1.7489,1.749,156400000.0
2009-07-09 01:44:00,1.749,1.7495,1.7488,1.74945,129800000.0
2009-07-09 01:45:00,1.7491,1.7496,1.7491,1.74955,32600000.0
2009-07-09 01:46:00,1.74955,1.7497,1.74925,1.7497,199600000.0
2009-07-09 01:47:00,1.7497,1.7497,1.7493,1.7496,110800000.0
2009-07-09 01:48:00,1.74955,1.74955,1.74925,1.74935,46800000.0
2009-07-09 01:49:00,1.7493,1.74955,1.7493,1.74945,82400000.0
2009-07-09 01:50:00,1.74945,1.74955,1.7493,1.74945,56200000.0
2009-07-09 01:51:00,1.7494,1.7494,1.74935,1.74935,30400000.0
2009-07-09 01:52:00,1.74955,1.74985,1.7494,1.7496,123600000.0
2009-07-09 01:53:00,1.74955,1.7496,1.74935,1.7494,94600000.0
2009-07-09 01:54:00,1.7495,1.7495,1.74935,1.7494,52000000.0
2009-07-09 01:55:00,1.74902,1.74913,1.74885,1.74913,55400000.0
2009-07-09 01:56:00,1.7494,1.74955,1.7493,1.74955,38000000.0
2009-07-09 01:57:00,1.74945,1.7499,1.74945,1.7498,95600000.0
2009-07-09 01:58:00,1.7498,1.7498,1.74965,1.74965,15200000.0
2009-07-09 01:59:00,1.74965,1.74995,1.74965,1.74995,21000000.0
2009-07-09 02:00:00,1.74995,1.75005,1.7496,1.74975,81200000.0
2009-07-09 02:01:00,1.74975,1.75,1.7496,1.75,123000000.0
2009-07-09 02:02:00,1.74995,1.7503,1.74985,1.75005,212400000.0
2009-07-09 02:03:00,1.74995,1.7502,1.74995,1.75015,134600000.0
2009-07-09 02:04:00,1.7502,1.7505,1.74995,1.75045,266799999.0
2009-07-09 02:05:00,1.75065,1.7507,1.7504,1.7505,324200001.0
2009-07-09 02:06:00,1.75055,1.75115,1.7505,1.75075,233000001.0
2009-07-09 02:07:00,1.7508,1.75085,1.7506,1.75065,135200000.0
2009-07-09 02:08:00,1.7506,1.75095,1.75035,1.7504,437200000.0
2009-07-09 02:09:00,1.7504,1.7505,1.75035,1.7504,81200000.0
2009-07-09 02:10:00,1.75045,1.7508,1.75045,1.7507,173400000.0
2009-07-09 02:11:00,1.75065,1.75075,1.75045,1.75065,95600000.0
2009-07-09 02:12:00,1.7505,1.7507,1.75035,1.75065,206400000.0
2009-07-09 02:13:00,1.75065,1.7508,1.7506,1.7507,62200000.0
2009-07-09 02:14:00,1.75075,1.75075,1.7502,1.7504,85000000.0
2009-07-09 02:15:00,1.75035,1.7505,1.7503,1.75035,65000000.0
2009-07-09 02:16:00,1.75045,1.7512,1.75035,1.7506,212000000.0
2009-07-09 02:17:00,1.7508,1.7508,1.7503,1.75055,245000000.0
2009-07-09 02:18:00,1.75055,1.75085,1.75045,1.7507,284200000.0
2009-07-09 02:19:00,1.75065,1.75065,1.75045,1.75055,36600000.0
2009-07-09 02:20:00,1.75045,1.7507,1.7502,1.75065,54000000.0
2009-07-09 02:21:00,1.7507,1.7507,1.75055,1.75055,29000000.0
2009-07-09 02:22:00,1.75055,1.75065,1.7503,1.7503,65600000.0
2009-07-09 02:23:00,1.7502,1.7503,1.74985,1.75005,127000000.0
2009-07-09 02:24:00,1.75015,1.7506,1.7501,1.75035,249800000.0
2009-07-09 02:25:00,1.75045,1.75045,1.7501,1.75035,187200000.0
2009-07-09 02:26:00,1.7503,1.7505,1.75025,1.75035,103000000.0
2009-07-09 02:27:00,1.75025,1.7504,1.7499,1.75025,189600000.0
2009-07-09 02:28:00,1.75025,1.75115,1.75015,1.75105,195000000.0
2009-07-09 02:29:00,1.75105,1.75105,1.7509,1.751,173000000.0
2009-07-09 02:30:00,1.751,1.7515,1.7509,1.7514,260400000.0
2009-07-09 02:31:00,1.7514,1.75225,1.7514,1.7518,245200000.0
2009-07-09 02:32:00,1.75175,1.7519,1.75175,1.75175,168200000.0
2009-07-09 02:33:00,1.7517,1.75205,1.75155,1.75165,192400000.0
2009-07-09 02:34:00,1.7517,1.75175,1.75115,1.75135,165400000.0
2009-07-09 02:35:00,1.7514,1.75275,1.7511,1.7524,176400000.0
2009-07-09 02:36:00,1.75265,1.75265,1.7517,1.7517,262400000.0
2009-07-09 02:37:00,1.7517,1.7517,1.75125,1.75135,174600000.0
2009-07-09 02:38:00,1.7513,1.7515,1.75095,1.75125,216400000.0
2009-07-09 02:39:00,1.75125,1.75135,1.7511,1.75115,194600000.0
2009-07-09 02:40:00,1.75115,1.75145,1.7509,1.7511,184200000.0
2009-07-09 02:41:00,1.75115,1.7513,1.75095,1.7512,160600000.0
2009-07-09 02:42:00,1.7512,1.7512,1.7511,1.75115,33600000.0
2009-07-09 02:43:00,1.7511,1.75135,1.75105,1.7513,95200000.0
2009-07-09 02:44:00,1.7513,1.75155,1.7512,1.7514,141800000.0
2009-07-09 02:45:00,1.7514,1.75155,1.7513,1.7515,124200000.0
2009-07-09 02:46:00,1.75145,1.7515,1.7512,1.7513,64800000.0
2009-07-09 02:47:00,1.75135,1.75145,1.75115,1.75125,175000000.0
2009-07-09 02:48:00,1.75125,1.7514,1.75125,1.75135,52800000.0
2009-07-09 02:49:00,1.75135,1.75165,1.7512,1.75125,111800000.0
2009-07-09 02:50:00,1.7513,1.7516,1.7512,1.75145,156200000.0
2009-07-09 02:51:00,1.75155,1.75175,1.75135,1.75155,138200000.0
2009-07-09 02:52:00,1.7517,1.7517,1.7513,1.7516,455600000.0
2009-07-09 02:53:00,1.75155,1.75165,1.75145,1.7516,159400000.0
2009-07-09 02:54:00,1.7516,1.7519,1.7515,1.75185,144200000.0
2009-07-09 02:55:00,1.75185,1.7521,1.75135,1.7521,217000000.0
2009-07-09 02:56:00,1.752,1.75215,1.75195,1.752,135800000.0
2009-07-09 02:57:00,1.752,1.7522,1.752,1.7522,23200000.0
2009-07-09 02:58:00,1.7521,1.7521,1.75155,1.75185,64000000.0
2009-07-09 02:59:00,1.75185,1.75195,1.7516,1.75195,77000000.0
2009-07-09 03:00:00,1.75195,1.75215,1.7519,1.75215,36000000.0
2009-07-09 03:01:00,1.7521,1.75245,1.75205,1.7522,123400000.0
2009-07-09 03:02:00,1.75235,1.75245,1.7519,1.7519,236400000.0
2009-07-09 03:03:00,1.752,1.7521,1.75195,1.752,288400000.0
2009-07-09 03:04:00,1.752,1.75225,1.7516,1.75185,125000000.0
2009-07-09 03:05:00,1.75185,1.7524,1.7518,1.7524,163000000.0
2009-07-09 03:06:00,1.7524,1.7525,1.75235,1.7524,40600000.0
2009-07-09 03:07:00,1.75245,1.7526,1.7522,1.7524,122600000.0
2009-07-09 03:08:00,1.7524,1.7525,1.7522,1.7523,140600000.0
2009-07-09 03:09:00,1.75235,1.75245,1.75225,1.75245,58400000.0
2009-07-09 03:10:00,1.7525,1.7527,1.75245,1.75255,166000000.0
2009-07-09 03:11:00,1.7525,1.75255,1.7522,1.7525,117200000.0
2009-07-09 03:12:00,1.75255,1.7529,1.75255,1.7528,130200000.0
2009-07-09 03:13:00,1.7528,1.75335,1.7527,1.75315,202400000.0
2009-07-09 03:14:00,1.75305,1.7532,1.7528,1.7531,192400000.0
2009-07-09 03:15:00,1.7533,1.75335,1.7529,1.75335,163600000.0
2009-07-09 03:16:00,1.7534,1.75395,1.7532,1.75365,220000000.0
2009-07-09 03:17:00,1.75365,1.75395,1.75305,1.75335,185600000.0
2009-07-09 03:18:00,1.75335,1.7534,1.753,1.7533,170400000.0
2009-07-09 03:19:00,1.75325,1.75375,1.75315,1.75315,95600000.0
2009-07-09 03:20:00,1.75325,1.75365,1.7531,1.7535,186800000.0
2009-07-09 03:21:00,1.7535,1.7538,1.7532,1.7532,146000000.0
2009-07-09 03:22:00,1.7533,1.7536,1.7533,1.7534,191600000.0
2009-07-09 03:23:00,1.75345,1.75365,1.7534,1.75365,116200000.0
2009-07-09 03:24:00,1.7537,1.7539,1.75335,1.75335,191800000.0
2009-07-09 03:25:00,1.7535,1.7535,1.753,1.75315,112600000.0
2009-07-09 03:26:00,1.75315,1.7532,1.7527,1.75275,183400000.0
2009-07-09 03:27:00,1.75275,1.753,1.75265,1.7529,404400000.0
2009-07-09 03:28:00,1.7529,1.75325,1.75275,1.75275,331800000.0
2009-07-09 03:29:00,1.75285,1.75335,1.75285,1.75325,261800000.0
2009-07-09 03:30:00,1.7533,1.75335,1.75305,1.7532,95400000.0
2009-07-09 03:31:00,1.75315,1.7534,1.7528,1.7534,220000000.0
2009-07-09 03:32:00,1.75325,1.75335,1.7531,1.7532,159200000.0
2009-07-09 03:33:00,1.75315,1.75325,1.7528,1.7529,142800000.0
2009-07-09 03:34:00,1.7529,1.7533,1.7529,1.7532,92600000.0
2009-07-09 03:35:00,1.7532,1.75325,1.7528,1.7529,156800000.0
2009-07-09 03:36:00,1.7529,1.75315,1.7529,1.75315,90200000.0
2009-07-09 03:37:00,1.7531,1.7535,1.75305,1.7535,163800000.0
2009-07-09 03:38:00,1.7534,1.7538,1.75325,1.75355,292000000.0
2009-07-09 03:39:00,1.7536,1.7537,1.7534,1.7536,297000000.0
2009-07-09 03:40:00,1.75365,1.75385,1.7533,1.7536,224800000.0
2009-07-09 03:41:00,1.75365,1.75365,1.75345,1.7535,125000000.0
2009-07-09 03:42:00,1.7535,1.7537,1.7533,1.75335,223600000.0
2009-07-09 03:43:00,1.75335,1.7535,1.75315,1.7533,250600000.0
2009-07-09 03:44:00,1.7533,1.75345,1.75315,1.7533,141000000.0
2009-07-09 03:45:00,1.75335,1.7534,1.75285,1.7529,115800000.0
2009-07-09 03:46:00,1.7529,1.7532,1.7529,1.7531,121200000.0
2009-07-09 03:47:00,1.7531,1.7533,1.75305,1.7531,196600000.0
2009-07-09 03:48:00,1.7531,1.75325,1.75305,1.7532,120400000.0
2009-07-09 03:49:00,1.7532,1.75335,1.7531,1.75325,134800000.0
2009-07-09 03:50:00,1.7533,1.75335,1.7529,1.753,97800000.0
2009-07-09 03:51:00,1.75305,1.7532,1.7529,1.75315,196000000.0
2009-07-09 03:52:00,1.75315,1.75315,1.7528,1.75285,162800000.0
2009-07-09 03:53:00,1.7532,1.75325,1.75295,1.75305,176800000.0
2009-07-09 03:54:00,1.753,1.7532,1.7529,1.7532,97200000.0
2009-07-09 03:55:00,1.75315,1.7532,1.7526,1.7527,83600000.0
2009-07-09 03:56:00,1.7527,1.7528,1.75255,1.75265,66000000.0
2009-07-09 03:57:00,1.75265,1.75295,1.75265,1.75295,27400000.0
2009-07-09 03:58:00,1.75295,1.753,1.7526,1.75275,100000000.0
2009-07-09 03:59:00,1.75275,1.75295,1.7527,1.75285,268200000.0
2009-07-09 04:00:00,1.7529,1.75305,1.75285,1.753,131000001.0
2009-07-09 04:01:00,1.753,1.753,1.75245,1.7526,281200002.0
2009-07-09 04:02:00,1.7526,1.7527,1.752,1.752,231000000.0
2009-07-09 04:03:00,1.752,1.75205,1.75175,1.75185,137800000.0
2009-07-09 04:04:00,1.75175,1.752,1.7516,1.75185,132200000.0
2009-07-09 04:05:00,1.752,1.75215,1.7516,1.75165,250400000.0
2009-07-09 04:06:00,1.75175,1.75175,1.7516,1.7517,57200000.0
2009-07-09 04:07:00,1.7517,1.75175,1.7515,1.7517,89600000.0
2009-07-09 04:08:00,1.75175,1.7519,1.75145,1.75145,53600000.0
2009-07-09 04:09:00,1.75155,1.75155,1.7515,1.75155,16000000.0
2009-07-09 04:10:00,1.7515,1.7518,1.7514,1.7518,58800000.0
2009-07-09 04:11:00,1.7518,1.75185,1.7518,1.7518,63800000.0
2009-07-09 04:12:00,1.7518,1.75195,1.75145,1.7519,94000000.0
2009-07-09 04:13:00,1.7518,1.7523,1.7518,1.7519,68000000.0
2009-07-09 04:14:00,1.7519,1.75205,1.7517,1.7517,124000000.0
2009-07-09 04:15:00,1.7517,1.75185,1.7517,1.75185,88600000.0
2009-07-09 04:16:00,1.75175,1.75175,1.7517,1.7517,9200000.0
2009-07-09 04:17:00,1.75175,1.75175,1.7512,1.75145,57000000.0
2009-07-09 04:18:00,1.7515,1.75185,1.75145,1.75175,72400000.0
2009-07-09 04:19:00,1.75175,1.75195,1.75175,1.75195,12000000.0
2009-07-09 04:20:00,1.75165,1.75185,1.75165,1.7518,33000000.0
2009-07-09 04:21:00,1.75165,1.75175,1.75165,1.75165,12200000.0
2009-07-09 04:22:00,1.75165,1.75165,1.75165,1.75165,9000000.0
2009-07-09 04:23:00,1.7516,1.7516,1.7515,1.75155,21200000.0
2009-07-09 04:24:00,1.75155,1.75155,1.7513,1.75145,42800000.0
2009-07-09 04:25:00,1.7514,1.75155,1.75095,1.7513,141200000.0
2009-07-09 04:26:00,1.75125,1.7514,1.75085,1.7512,72400000.0
2009-07-09 04:27:00,1.7512,1.7515,1.751,1.75145,211600000.0
2009-07-09 04:28:00,1.7515,1.75185,1.7513,1.75165,277400000.0
2009-07-09 04:29:00,1.7517,1.75175,1.7515,1.7516,120000000.0
2009-07-09 04:30:00,1.75155,1.75155,1.7511,1.75135,308400000.0
2009-07-09 04:31:00,1.7513,1.7513,1.7511,1.75125,220600000.0
2009-07-09 04:32:00,1.75135,1.75155,1.75135,1.7514,116200000.0
2009-07-09 04:33:00,1.7514,1.7514,1.7509,1.7512,171800000.0
2009-07-09 04:34:00,1.7512,1.75125,1.7511,1.7512,137200000.0
2009-07-09 04:35:00,1.7512,1.7512,1.7508,1.7508,383800000.0
2009-07-09 04:36:00,1.75075,1.75115,1.75075,1.751,95800000.0
2009-07-09 04:37:00,1.751,1.7513,1.75095,1.75125,163400000.0
2009-07-09 04:38:00,1.75125,1.75135,1.7512,1.75125,80200000.0
2009-07-09 04:39:00,1.7513,1.75145,1.7513,1.75145,92200000.0
2009-07-09 04:40:00,1.7515,1.75155,1.7513,1.7514,126200000.0
2009-07-09 04:41:00,1.75135,1.7514,1.7512,1.7513,327800000.0
2009-07-09 04:42:00,1.7513,1.7513,1.75105,1.75105,131000000.0
2009-07-09 04:43:00,1.75105,1.75135,1.751,1.7513,141600000.0
2009-07-09 04:44:00,1.75115,1.7512,1.75105,1.75105,48800000.0
2009-07-09 04:45:00,1.75105,1.75115,1.75105,1.75115,46200000.0
2009-07-09 04:46:00,1.7511,1.75125,1.751,1.75115,74200000.0
2009-07-09 04:47:00,1.75125,1.75125,1.75095,1.751,104400000.0
2009-07-09 04:48:00,1.75105,1.7511,1.75055,1.75065,177200000.0
2009-07-09 04:49:00,1.7505,1.7506,1.7502,1.75045,237600000.0
2009-07-09 04:50:00,1.75045,1.75125,1.75045,1.75125,161800000.0
2009-07-09 04:51:00,1.7512,1.75145,1.75085,1.75085,84800000.0
2009-07-09 04:52:00,1.751,1.751,1.751,1.751,21000000.0
2009-07-09 04:53:00,1.75115,1.7512,1.751,1.75105,156600000.0
2009-07-09 04:54:00,1.751,1.75135,1.751,1.751,156400000.0
2009-07-09 04:55:00,1.751,1.75115,1.75095,1.75115,38200000.0
2009-07-09 04:56:00,1.75125,1.7513,1.75115,1.7513,15000000.0
2009-07-09 04:57:00,1.75125,1.75125,1.7509,1.7509,37000000.0
2009-07-09 04:58:00,1.75085,1.7509,1.7507,1.7509,69200000.0
2009-07-09 04:59:00,1.75085,1.751,1.75085,1.75085,59000000.0
2009-07-09 05:00:00,1.75095,1.7511,1.75085,1.7511,66200000.0
2009-07-09 05:01:00,1.751,1.751,1.7508,1.75085,19600000.0
2009-07-09 05:02:00,1.7507,1.75135,1.75065,1.75075,73200000.0
2009-07-09 05:03:00,1.75075,1.75115,1.7507,1.7509,101600000.0
2009-07-09 05:04:00,1.7509,1.75105,1.7509,1.75105,25600000.0
2009-07-09 05:05:00,1.75105,1.75105,1.7507,1.75075,94600000.0
2009-07-09 05:06:00,1.7508,1.7511,1.75075,1.7511,91400000.0
2009-07-09 05:07:00,1.7511,1.7512,1.7508,1.751,66000000.0
2009-07-09 05:08:00,1.7511,1.75125,1.7511,1.7511,16800000.0
2009-07-09 05:09:00,1.75125,1.75165,1.7511,1.75165,82800000.0
2009-07-09 05:10:00,1.7516,1.7522,1.7516,1.752,146200000.0
2009-07-09 05:11:00,1.752,1.7521,1.75185,1.75195,187200000.0
2009-07-09 05:12:00,1.75195,1.752,1.75185,1.752,35800000.0
2009-07-09 05:13:00,1.7519,1.75195,1.7519,1.7519,25200000.0
2009-07-09 05:14:00,1.7519,1.7519,1.75185,1.75185,7400000.0
2009-07-09 05:15:00,1.7519,1.75235,1.7519,1.752,149000000.0
2009-07-09 05:16:00,1.752,1.75215,1.7518,1.7518,113600000.0
2009-07-09 05:17:00,1.75195,1.75195,1.7517,1.75175,221000000.0
2009-07-09 05:18:00,1.75165,1.75165,1.7515,1.7515,55200000.0
2009-07-09 05:19:00,1.75155,1.75155,1.7513,1.75135,29800000.0
2009-07-09 05:20:00,1.75145,1.75145,1.75115,1.7514,108000000.0
2009-07-09 05:21:00,1.7514,1.7515,1.75125,1.75145,179000000.0
2009-07-09 05:22:00,1.75145,1.75165,1.7513,1.7513,135800000.0
2009-07-09 05:23:00,1.7513,1.7515,1.7513,1.7513,65000000.0
2009-07-09 05:24:00,1.75135,1.7514,1.75125,1.7514,38800000.0
2009-07-09 05:25:00,1.75145,1.75175,1.7514,1.75145,97000000.0
2009-07-09 05:26:00,1.7515,1.75165,1.7513,1.75145,106400000.0
2009-07-09 05:27:00,1.7513,1.7517,1.75125,1.75125,141000000.0
2009-07-09 05:28:00,1.7513,1.7513,1.75115,1.7512,80400000.0
2009-07-09 05:29:00,1.75125,1.75125,1.7512,1.7512,16800000.0
2009-07-09 05:30:00,1.75101,1.75148,1.75101,1.75105,132000000.0
2009-07-09 05:31:00,1.7512,1.75125,1.75115,1.7512,62200000.0
2009-07-09 05:32:00,1.75145,1.75145,1.75075,1.751,68600000.0
2009-07-09 05:33:00,1.751,1.75105,1.7508,1.75085,182400000.0
2009-07-09 05:34:00,1.7509,1.75115,1.7507,1.7511,135000001.0
2009-07-09 05:35:00,1.751,1.7514,1.751,1.75135,44000000.0
2009-07-09 05:36:00,1.7512,1.75135,1.75075,1.7508,96200000.0
2009-07-09 05:37:00,1.7509,1.7512,1.7508,1.7512,213600000.0
2009-07-09 05:38:00,1.7512,1.75155,1.75115,1.7513,56200000.0
2009-07-09 05:39:00,1.7512,1.7514,1.7512,1.7512,34200000.0
2009-07-09 05:40:00,1.7514,1.7515,1.75135,1.7514,16000000.0
2009-07-09 05:41:00,1.75145,1.75145,1.7512,1.7512,29800000.0
2009-07-09 05:42:00,1.7512,1.7512,1.75105,1.7511,32000000.0
2009-07-09 05:43:00,1.7512,1.7513,1.75115,1.75115,11000000.0
2009-07-09 05:44:00,1.75115,1.7512,1.751,1.7512,51200000.0
2009-07-09 05:45:00,1.7512,1.7515,1.7512,1.7515,50200000.0
2009-07-09 05:46:00,1.7515,1.7515,1.75135,1.7515,52800000.0
2009-07-09 05:47:00,1.7514,1.7514,1.751,1.751,109000000.0
2009-07-09 05:48:00,1.7511,1.7513,1.75095,1.75125,62000000.0
2009-07-09 05:49:00,1.7512,1.75125,1.75095,1.75115,22800000.0
2009-07-09 05:50:00,1.7512,1.7513,1.7512,1.75125,6400000.0
2009-07-09 05:51:00,1.75125,1.7514,1.75105,1.7514,70400000.0
2009-07-09 05:52:00,1.7513,1.75135,1.7511,1.7513,103600000.0
2009-07-09 05:53:00,1.7511,1.75115,1.75105,1.75105,133000000.0
2009-07-09 05:54:00,1.75115,1.7513,1.75095,1.75105,134200000.0
2009-07-09 05:55:00,1.75105,1.75125,1.75075,1.751,56800000.0
2009-07-09 05:56:00,1.7509,1.751,1.75085,1.7509,30400000.0
2009-07-09 05:57:00,1.75085,1.75085,1.7508,1.7508,10400000.0
2009-07-09 05:58:00,1.7508,1.7508,1.7507,1.7507,78800000.0
2009-07-09 05:59:00,1.75075,1.7509,1.75075,1.75085,97200000.0
2009-07-09 06:00:00,1.7509,1.75105,1.7509,1.75095,52400000.0
2009-07-09 06:01:00,1.75095,1.75095,1.7508,1.75095,25800000.0
2009-07-09 06:02:00,1.75065,1.75085,1.75065,1.7508,44800000.0
2009-07-09 06:03:00,1.7508,1.7508,1.7508,1.7508,8000000.0
2009-07-09 06:04:00,1.75075,1.7509,1.75065,1.7508,96400000.0
2009-07-09 06:05:00,1.7509,1.75095,1.7507,1.75095,140400000.0
2009-07-09 06:06:00,1.75073,1.75088,1.75063,1.75067,286400000.0
2009-07-09 06:07:00,1.7509,1.7509,1.7508,1.75085,11200000.0
2009-07-09 06:08:00,1.75085,1.7509,1.7508,1.7509,14200000.0
2009-07-09 06:09:00,1.75085,1.7509,1.75085,1.7509,3200000.0
2009-07-09 06:10:00,1.75085,1.75085,1.75085,1.75085,12400000.0
2009-07-09 06:11:00,1.75095,1.75095,1.75085,1.75085,40600000.0
2009-07-09 06:12:00,1.7509,1.75115,1.75085,1.7511,28000000.0
2009-07-09 06:13:00,1.7511,1.75125,1.75095,1.75095,30600000.0
2009-07-09 06:14:00,1.75095,1.75095,1.75075,1.7508,112400000.0
2009-07-09 06:15:00,1.7508,1.75125,1.7508,1.751,176600000.0
2009-07-09 06:16:00,1.751,1.7512,1.751,1.75105,149600000.0
2009-07-09 06:17:00,1.75115,1.75125,1.75055,1.7509,170600000.0
2009-07-09 06:18:00,1.75065,1.75105,1.7506,1.75065,157200000.0
2009-07-09 06:19:00,1.75065,1.7509,1.7506,1.7507,194400000.0
2009-07-09 06:20:00,1.75065,1.7508,1.75055,1.7507,106600000.0
2009-07-09 06:21:00,1.75085,1.75095,1.75055,1.75075,118800000.0
2009-07-09 06:22:00,1.75075,1.75085,1.75065,1.7508,36600000.0
2009-07-09 06:23:00,1.75085,1.75095,1.7507,1.75075,75200000.0
2009-07-09 06:24:00,1.75075,1.75075,1.75075,1.75075,37600000.0
2009-07-09 06:25:00,1.75075,1.75075,1.7507,1.75075,36200000.0
2009-07-09 06:26:00,1.75075,1.75085,1.7507,1.75075,61200000.0
2009-07-09 06:27:00,1.75075,1.7508,1.7506,1.7506,21600000.0
2009-07-09 06:28:00,1.7506,1.75085,1.7506,1.7508,75200000.0
2009-07-09 06:29:00,1.7508,1.7508,1.75055,1.75075,60600000.0
2009-07-09 06:30:00,1.75075,1.7508,1.75075,1.75075,52400000.0
2009-07-09 06:31:00,1.75075,1.75095,1.75075,1.75095,130400000.0
2009-07-09 06:32:00,1.75095,1.75115,1.7508,1.7508,64800000.0
2009-07-09 06:33:00,1.75075,1.7508,1.7506,1.7506,66800000.0
2009-07-09 06:34:00,1.75065,1.75085,1.7506,1.75065,62000000.0
2009-07-09 06:35:00,1.75075,1.75095,1.75065,1.7509,160400000.0
2009-07-09 06:36:00,1.7508,1.7509,1.75075,1.75075,96800000.0
2009-07-09 06:37:00,1.7508,1.75105,1.7508,1.75105,33200000.0
2009-07-09 06:38:00,1.751,1.75125,1.7509,1.7511,201400000.0
2009-07-09 06:39:00,1.7511,1.75125,1.7511,1.7511,83200000.0
2009-07-09 06:40:00,1.7511,1.7512,1.7511,1.7511,73600000.0
2009-07-09 06:41:00,1.75115,1.75135,1.7511,1.75125,107000000.0
2009-07-09 06:42:00,1.75125,1.7513,1.7512,1.7512,40800000.0
2009-07-09 06:43:00,1.7512,1.7515,1.7512,1.7513,60400000.0
2009-07-09 06:44:00,1.75145,1.7515,1.7509,1.7511,221600000.0
2009-07-09 06:45:00,1.7511,1.75115,1.75075,1.75095,139000000.0
2009-07-09 06:46:00,1.75095,1.75165,1.75075,1.75165,114800000.0
2009-07-09 06:47:00,1.75155,1.75165,1.7511,1.75115,145200000.0
2009-07-09 06:48:00,1.75115,1.75135,1.75115,1.75125,20400000.0
2009-07-09 06:49:00,1.75125,1.7514,1.7512,1.7514,88000000.0
2009-07-09 06:50:00,1.7514,1.7516,1.7512,1.7512,110400000.0
2009-07-09 06:51:00,1.7513,1.7516,1.7513,1.75155,47400000.0
2009-07-09 06:52:00,1.7515,1.7518,1.7515,1.7518,123800000.0
2009-07-09 06:53:00,1.7518,1.7523,1.75175,1.75225,135800000.0
2009-07-09 06:54:00,1.752,1.7521,1.75195,1.75205,83200000.0
2009-07-09 06:55:00,1.75205,1.7521,1.7519,1.752,60600001.0
2009-07-09 06:56:00,1.752,1.75205,1.752,1.75205,26600000.0
2009-07-09 06:57:00,1.75215,1.75245,1.75195,1.752,89200000.0
2009-07-09 06:58:00,1.7521,1.7521,1.75195,1.75195,15000000.0
2009-07-09 06:59:00,1.75195,1.75205,1.7519,1.75195,33000000.0
2009-07-09 07:00:00,1.75195,1.75225,1.75195,1.75205,48400000.0
2009-07-09 07:01:00,1.752,1.752,1.7519,1.7519,12000000.0
2009-07-09 07:02:00,1.7519,1.752,1.7519,1.7519,40800000.0
2009-07-09 07:03:00,1.75205,1.75225,1.75195,1.752,183200000.0
2009-07-09 07:04:00,1.75205,1.75205,1.75145,1.7517,207400000.0
2009-07-09 07:05:00,1.7517,1.752,1.75135,1.75135,274000000.0
2009-07-09 07:06:00,1.75135,1.7518,1.75125,1.75135,98000000.0
2009-07-09 07:07:00,1.7514,1.75145,1.75115,1.75135,130600000.0
2009-07-09 07:08:00,1.75135,1.75145,1.75115,1.7512,252400000.0
2009-07-09 07:09:00,1.7512,1.75145,1.7512,1.75135,104000000.0
2009-07-09 07:10:00,1.75135,1.7516,1.75085,1.7516,326800000.0
2009-07-09 07:11:00,1.75155,1.75215,1.7514,1.7518,166000000.0
2009-07-09 07:12:00,1.75185,1.7522,1.7517,1.7519,149000000.0
2009-07-09 07:13:00,1.75235,1.75265,1.75205,1.75255,203800000.0
2009-07-09 07:14:00,1.75265,1.75275,1.75245,1.7526,129600000.0
2009-07-09 07:15:00,1.75285,1.75385,1.7528,1.7538,144400000.0
2009-07-09 07:16:00,1.7538,1.75405,1.75335,1.75335,114600000.0
2009-07-09 07:17:00,1.7534,1.75385,1.7533,1.7538,98400000.0
2009-07-09 07:18:00,1.7538,1.7538,1.75325,1.75335,127400000.0
2009-07-09 07:19:00,1.7534,1.75405,1.75325,1.75325,190400000.0
2009-07-09 07:20:00,1.75325,1.75355,1.75315,1.7535,239000000.0
2009-07-09 07:21:00,1.7535,1.7538,1.7534,1.75365,303800000.0
2009-07-09 07:22:00,1.75365,1.7537,1.75345,1.7537,116600000.0
2009-07-09 07:23:00,1.7537,1.75385,1.7533,1.7533,210200000.0
2009-07-09 07:24:00,1.7533,1.7533,1.753,1.75315,153400000.0
2009-07-09 07:25:00,1.7532,1.7533,1.7529,1.75315,258400000.0
2009-07-09 07:26:00,1.75325,1.7533,1.7528,1.7531,198000000.0
2009-07-09 07:27:00,1.7531,1.75315,1.7528,1.7531,168000000.0
2009-07-09 07:28:00,1.75305,1.75315,1.753,1.7531,80200000.0
2009-07-09 07:29:00,1.7531,1.75355,1.75285,1.7533,128400000.0
2009-07-09 07:30:00,1.75345,1.7536,1.75305,1.7536,222800000.0
2009-07-09 07:31:00,1.7536,1.7536,1.7531,1.7533,212000000.0
2009-07-09 07:32:00,1.75345,1.75365,1.75335,1.7535,251400000.0
2009-07-09 07:33:00,1.75345,1.75375,1.75315,1.7534,248600000.0
2009-07-09 07:34:00,1.7534,1.7537,1.7532,1.75335,258000000.0
2009-07-09 07:35:00,1.75335,1.75375,1.7533,1.75345,193800000.0
2009-07-09 07:36:00,1.75345,1.7537,1.7533,1.7537,94200000.0
2009-07-09 07:37:00,1.7537,1.75395,1.7532,1.7536,297600000.0
2009-07-09 07:38:00,1.7534,1.75345,1.7532,1.7533,122800000.0
2009-07-09 07:39:00,1.7536,1.7536,1.7532,1.7532,105000000.0
2009-07-09 07:40:00,1.75335,1.75365,1.75295,1.7531,152800000.0
2009-07-09 07:41:00,1.75305,1.7533,1.75305,1.7532,235000000.0
2009-07-09 07:42:00,1.75335,1.75335,1.75265,1.7528,349400000.0
2009-07-09 07:43:00,1.7528,1.75315,1.75265,1.7527,240200000.0
2009-07-09 07:44:00,1.75275,1.7528,1.75255,1.75275,113400000.0
2009-07-09 07:45:00,1.7528,1.75285,1.75185,1.752,233000000.0
2009-07-09 07:46:00,1.75225,1.75245,1.7522,1.75225,83600000.0
2009-07-09 07:47:00,1.75215,1.75265,1.75195,1.75255,222600000.0
2009-07-09 07:48:00,1.7526,1.75275,1.7519,1.75195,320000000.0
2009-07-09 07:49:00,1.7521,1.7528,1.7518,1.7528,171600000.0
2009-07-09 07:50:00,1.75265,1.75275,1.7521,1.7526,318800000.0
2009-07-09 07:51:00,1.75255,1.7527,1.75175,1.7523,158000000.0
2009-07-09 07:52:00,1.7522,1.7524,1.7519,1.75225,445400000.0
2009-07-09 07:53:00,1.75225,1.75245,1.7519,1.75235,187000000.0
2009-07-09 07:54:00,1.75235,1.75255,1.75185,1.75215,299800000.0
2009-07-09 07:55:00,1.75195,1.75265,1.7519,1.7525,206200000.0
2009-07-09 07:56:00,1.75255,1.7526,1.7518,1.7518,164400000.0
2009-07-09 07:57:00,1.7518,1.7526,1.75175,1.75245,89600000.0
2009-07-09 07:58:00,1.7525,1.75295,1.75195,1.7525,299000000.0
2009-07-09 07:59:00,1.7524,1.75295,1.7524,1.7528,276000000.0
2009-07-09 08:00:00,1.75275,1.75295,1.75225,1.75235,203000000.0
2009-07-09 08:01:00,1.7523,1.7527,1.7522,1.7526,155200000.0
2009-07-09 08:02:00,1.7526,1.75275,1.75245,1.7526,169200000.0
2009-07-09 08:03:00,1.7525,1.75255,1.7514,1.7519,218800000.0
2009-07-09 08:04:00,1.7519,1.75225,1.75175,1.752,159400000.0
2009-07-09 08:05:00,1.752,1.7525,1.7518,1.7522,278600000.0
2009-07-09 08:06:00,1.75225,1.75255,1.75215,1.75255,153000000.0
2009-07-09 08:07:00,1.7524,1.7528,1.7521,1.75245,227800000.0
2009-07-09 08:08:00,1.75265,1.75315,1.75255,1.7529,298000000.0
2009-07-09 08:09:00,1.7529,1.7529,1.7518,1.7521,202400000.0
2009-07-09 08:10:00,1.7522,1.75225,1.7516,1.7518,185200000.0
2009-07-09 08:11:00,1.75185,1.75185,1.7517,1.75185,125600000.0
2009-07-09 08:12:00,1.7518,1.75185,1.75155,1.75165,144600000.0
2009-07-09 08:13:00,1.75175,1.75175,1.75165,1.75175,38200000.0
2009-07-09 08:14:00,1.7517,1.7518,1.75135,1.7517,117200000.0
2009-07-09 08:15:00,1.75175,1.75265,1.7516,1.75265,117600000.0
2009-07-09 08:16:00,1.7527,1.75325,1.7523,1.75235,289200000.0
2009-07-09 08:17:00,1.7525,1.75265,1.7519,1.75215,297800000.0
2009-07-09 08:18:00,1.75195,1.7524,1.75185,1.75195,272600000.0
2009-07-09 08:19:00,1.752,1.75205,1.7515,1.7518,214400000.0
2009-07-09 08:20:00,1.7518,1.7521,1.75175,1.752,260800000.0
2009-07-09 08:21:00,1.752,1.7522,1.75175,1.7519,231600000.0
2009-07-09 08:22:00,1.7519,1.75195,1.7515,1.7519,256000000.0
2009-07-09 08:23:00,1.7519,1.7525,1.7519,1.75215,237000000.0
2009-07-09 08:24:00,1.75215,1.75225,1.752,1.7521,134200000.0
2009-07-09 08:25:00,1.75215,1.75245,1.7521,1.7522,211000000.0
2009-07-09 08:26:00,1.75225,1.7527,1.7522,1.75265,195200000.0
2009-07-09 08:27:00,1.7527,1.7528,1.7525,1.7526,152200000.0
2009-07-09 08:28:00,1.75265,1.75265,1.75195,1.75225,197200000.0
2009-07-09 08:29:00,1.7522,1.7526,1.7522,1.7522,211000000.0
2009-07-09 08:30:00,1.7522,1.7524,1.7519,1.7522,266200000.0
2009-07-09 08:31:00,1.75215,1.75235,1.75205,1.7522,188800000.0
2009-07-09 08:32:00,1.7522,1.75265,1.75205,1.75235,305000001.0
2009-07-09 08:33:00,1.75245,1.75265,1.752,1.752,206200000.0
2009-07-09 08:34:00,1.752,1.75215,1.752,1.75205,88000000.0
2009-07-09 08:35:00,1.75205,1.7521,1.7519,1.7521,253800000.0
2009-07-09 08:36:00,1.7521,1.75225,1.7517,1.75185,291400000.0
2009-07-09 08:37:00,1.75175,1.75205,1.7517,1.75185,387000000.0
2009-07-09 08:38:00,1.75185,1.75195,1.7516,1.75175,287000000.0
2009-07-09 08:39:00,1.75175,1.75185,1.7513,1.75135,226200000.0
2009-07-09 08:40:00,1.7514,1.75145,1.75105,1.75135,292800000.0
2009-07-09 08:41:00,1.75135,1.75165,1.7513,1.75155,231000000.0
2009-07-09 08:42:00,1.7514,1.7514,1.751,1.75115,188800000.0
2009-07-09 08:43:00,1.75115,1.75125,1.75085,1.751,166200000.0
2009-07-09 08:44:00,1.751,1.75145,1.75085,1.7513,137600000.0
2009-07-09 08:45:00,1.75115,1.7513,1.7509,1.7509,326600000.0
2009-07-09 08:46:00,1.751,1.7511,1.75085,1.75085,104000000.0
2009-07-09 08:47:00,1.751,1.7512,1.75085,1.75115,245200000.0
2009-07-09 08:48:00,1.7512,1.75165,1.75115,1.75145,217800000.0
2009-07-09 08:49:00,1.7515,1.75155,1.75095,1.75105,261200000.0
2009-07-09 08:50:00,1.75105,1.75155,1.75105,1.7513,356000000.0
2009-07-09 08:51:00,1.75125,1.7514,1.7508,1.751,643000000.0
2009-07-09 08:52:00,1.75135,1.7514,1.7506,1.75095,432400000.0
2009-07-09 08:53:00,1.75105,1.7513,1.75105,1.7512,306200000.0
2009-07-09 08:54:00,1.7512,1.75155,1.751,1.7512,566400000.0
2009-07-09 08:55:00,1.7512,1.7515,1.75095,1.75125,309800000.0
2009-07-09 08:56:00,1.7512,1.75125,1.75055,1.75105,385600001.0
2009-07-09 08:57:00,1.75095,1.7512,1.75095,1.75105,266200000.0
2009-07-09 08:58:00,1.75115,1.75125,1.75105,1.75105,249200000.0
2009-07-09 08:59:00,1.75105,1.7513,1.7509,1.7511,576000000.0
2009-07-09 09:00:00,1.751,1.7523,1.7508,1.75185,500000000.0
2009-07-09 09:01:00,1.75185,1.75235,1.75185,1.7521,378400000.0
2009-07-09 09:02:00,1.7521,1.75255,1.7518,1.75235,521800001.0
2009-07-09 09:03:00,1.75235,1.7529,1.75215,1.75265,569800001.0
2009-07-09 09:04:00,1.75265,1.75275,1.7522,1.75225,626400000.0
2009-07-09 09:05:00,1.7522,1.7525,1.75185,1.75185,615600001.0
2009-07-09 09:06:00,1.75185,1.752,1.751,1.75135,652000000.0
2009-07-09 09:07:00,1.75135,1.75175,1.75135,1.75175,632000000.0
2009-07-09 09:08:00,1.75175,1.752,1.75135,1.7514,421200000.0
2009-07-09 09:09:00,1.7514,1.7514,1.75085,1.75105,521200000.0
2009-07-09 09:10:00,1.75145,1.752,1.7513,1.75165,299800000.0
2009-07-09 09:11:00,1.75165,1.7519,1.75115,1.75125,327400000.0
2009-07-09 09:12:00,1.75125,1.75135,1.7507,1.7508,631600000.0
2009-07-09 09:13:00,1.7509,1.75095,1.75025,1.75035,282800000.0
2009-07-09 09:14:00,1.7503,1.75075,1.75,1.75045,470200000.0
2009-07-09 09:15:00,1.7503,1.75035,1.74975,1.75005,459800000.0
2009-07-09 09:16:00,1.74995,1.75015,1.74995,1.75,366000000.0
2009-07-09 09:17:00,1.74995,1.7503,1.74995,1.75005,359600000.0
2009-07-09 09:18:00,1.75005,1.7503,1.74955,1.7503,422800000.0
2009-07-09 09:19:00,1.7503,1.7503,1.7497,1.74995,338800000.0
2009-07-09 09:20:00,1.75,1.75065,1.7499,1.7503,473200000.0
2009-07-09 09:21:00,1.7504,1.75075,1.7502,1.7503,325000000.0
2009-07-09 09:22:00,1.7503,1.7507,1.75025,1.75045,284400000.0
2009-07-09 09:23:00,1.75045,1.75055,1.7501,1.7504,359200000.0
2009-07-09 09:24:00,1.7504,1.75095,1.75015,1.7508,429400000.0
2009-07-09 09:25:00,1.7508,1.751,1.75055,1.75055,528400000.0
2009-07-09 09:26:00,1.75055,1.75055,1.7497,1.75025,381400001.0
2009-07-09 09:27:00,1.7502,1.75095,1.75,1.75095,320600000.0
2009-07-09 09:28:00,1.751,1.7516,1.75015,1.75055,608000000.0
2009-07-09 09:29:00,1.75055,1.75105,1.75055,1.75105,331200000.0
2009-07-09 09:30:00,1.75095,1.7514,1.7509,1.75125,469000001.0
2009-07-09 09:31:00,1.75125,1.7516,1.7511,1.7513,532599998.0
2009-07-09 09:32:00,1.7512,1.7516,1.7511,1.7513,347200000.0
2009-07-09 09:33:00,1.75125,1.75185,1.7512,1.7514,637200000.0
2009-07-09 09:34:00,1.7514,1.7517,1.7509,1.751,593000000.0
2009-07-09 09:35:00,1.751,1.75125,1.75085,1.7511,520400000.0
2009-07-09 09:36:00,1.751,1.75135,1.75095,1.75115,362200000.0
2009-07-09 09:37:00,1.75115,1.7518,1.75105,1.75165,520200000.0
2009-07-09 09:38:00,1.7517,1.75205,1.75145,1.7519,568000000.0
2009-07-09 09:39:00,1.7521,1.7521,1.75135,1.75205,527400000.0
2009-07-09 09:40:00,1.752,1.75345,1.7517,1.7532,610200000.0
2009-07-09 09:41:00,1.75315,1.7532,1.75245,1.75285,624200000.0
2009-07-09 09:42:00,1.75275,1.7531,1.75265,1.75275,472400000.0
2009-07-09 09:43:00,1.75285,1.75295,1.75235,1.7525,376600000.0
2009-07-09 09:44:00,1.75245,1.7526,1.7523,1.75235,207400000.0
2009-07-09 09:45:00,1.75235,1.75315,1.75235,1.75285,208600000.0
2009-07-09 09:46:00,1.75295,1.7534,1.7529,1.7531,392400000.0
2009-07-09 09:47:00,1.75315,1.7545,1.753,1.7544,583000000.0
2009-07-09 09:48:00,1.75445,1.75465,1.7538,1.7541,480600000.0
2009-07-09 09:49:00,1.75395,1.75475,1.75355,1.75455,542000000.0
2009-07-09 09:50:00,1.75455,1.75475,1.7541,1.7542,669200000.0
2009-07-09 09:51:00,1.7542,1.75505,1.7542,1.75485,657000001.0
2009-07-09 09:52:00,1.7549,1.7549,1.7538,1.75415,381200000.0
2009-07-09 09:53:00,1.7541,1.75435,1.7532,1.7533,521400000.0
2009-07-09 09:54:00,1.7533,1.7539,1.7532,1.7538,549200000.0
2009-07-09 09:55:00,1.75375,1.75395,1.753,1.75335,560600000.0
2009-07-09 09:56:00,1.7534,1.7535,1.7522,1.7523,500800000.0
2009-07-09 09:57:00,1.75245,1.75265,1.752,1.75255,497000000.0
2009-07-09 09:58:00,1.75255,1.7526,1.75175,1.75195,684600001.0
2009-07-09 09:59:00,1.75195,1.7522,1.7518,1.752,658800000.0
2009-07-09 10:00:00,1.75205,1.7523,1.75165,1.75185,470600000.0
2009-07-09 10:01:00,1.75195,1.75215,1.75165,1.7518,464800000.0
2009-07-09 10:02:00,1.7518,1.7523,1.7518,1.7522,515000000.0
2009-07-09 10:03:00,1.7522,1.75235,1.75185,1.7522,414600000.0
2009-07-09 10:04:00,1.75215,1.75235,1.7517,1.75215,714600000.0
2009-07-09 10:05:00,1.75215,1.75215,1.7516,1.7517,418000000.0
2009-07-09 10:06:00,1.7517,1.75195,1.7515,1.75175,540000000.0
2009-07-09 10:07:00,1.75175,1.75195,1.75145,1.75195,545400000.0
2009-07-09 10:08:00,1.75175,1.7519,1.7515,1.75185,453800000.0
2009-07-09 10:09:00,1.7519,1.7522,1.75135,1.75145,430600000.0
2009-07-09 10:10:00,1.75145,1.75215,1.7513,1.75205,402000000.0
2009-07-09 10:11:00,1.75205,1.7522,1.7515,1.7517,246800000.0
2009-07-09 10:12:00,1.7516,1.7519,1.7512,1.7516,310200000.0
2009-07-09 10:13:00,1.7516,1.75175,1.75125,1.7513,323400000.0
2009-07-09 10:14:00,1.75135,1.7517,1.7512,1.7515,378600000.0
2009-07-09 10:15:00,1.7515,1.7517,1.75075,1.7516,434600000.0
2009-07-09 10:16:00,1.75155,1.7518,1.7512,1.75145,452200000.0
2009-07-09 10:17:00,1.75145,1.7516,1.7509,1.75105,416200000.0
2009-07-09 10:18:00,1.75105,1.75155,1.75055,1.7511,516600000.0
2009-07-09 10:19:00,1.75135,1.7515,1.75085,1.7509,595200000.0
2009-07-09 10:20:00,1.751,1.75165,1.75075,1.75145,525600000.0
2009-07-09 10:21:00,1.7513,1.7514,1.751,1.7512,491800000.0
2009-07-09 10:22:00,1.7512,1.75145,1.75085,1.75135,461800000.0
2009-07-09 10:23:00,1.7514,1.7515,1.7508,1.7509,567600000.0
2009-07-09 10:24:00,1.7509,1.7512,1.75035,1.7506,424200000.0
2009-07-09 10:25:00,1.75055,1.7512,1.7505,1.75095,456000000.0
2009-07-09 10:26:00,1.75095,1.75125,1.7508,1.75095,271000000.0
2009-07-09 10:27:00,1.75095,1.75135,1.75085,1.7513,289200000.0
2009-07-09 10:28:00,1.7513,1.752,1.7513,1.75195,247600000.0
2009-07-09 10:29:00,1.752,1.75245,1.7513,1.75155,267400000.0
2009-07-09 10:30:00,1.75165,1.75295,1.7515,1.7523,429600000.0
2009-07-09 10:31:00,1.75225,1.75285,1.7521,1.7524,544600000.0
2009-07-09 10:32:00,1.7525,1.75295,1.75235,1.7527,259800000.0
2009-07-09 10:33:00,1.7527,1.75275,1.7523,1.7523,434400000.0
2009-07-09 10:34:00,1.7523,1.7525,1.752,1.752,296800000.0
2009-07-09 10:35:00,1.752,1.7523,1.7519,1.7523,401800000.0
2009-07-09 10:36:00,1.7523,1.7528,1.7522,1.7527,347000000.0
2009-07-09 10:37:00,1.7527,1.7531,1.75255,1.7531,290400000.0
2009-07-09 10:38:00,1.7532,1.7535,1.7529,1.75305,403600000.0
2009-07-09 10:39:00,1.75305,1.75355,1.7529,1.75315,399200001.0
2009-07-09 10:40:00,1.75315,1.7534,1.75225,1.75225,338800000.0
2009-07-09 10:41:00,1.75215,1.75235,1.75175,1.7519,379400000.0
2009-07-09 10:42:00,1.7519,1.75215,1.75125,1.75125,314000000.0
2009-07-09 10:43:00,1.75135,1.75175,1.75125,1.75135,418600000.0
2009-07-09 10:44:00,1.7514,1.7514,1.75105,1.75115,409000000.0
2009-07-09 10:45:00,1.7511,1.7511,1.75055,1.7506,418000000.0
2009-07-09 10:46:00,1.7506,1.7514,1.7504,1.7509,538600000.0
2009-07-09 10:47:00,1.75095,1.7516,1.75085,1.7516,323800000.0
2009-07-09 10:48:00,1.7517,1.75225,1.75145,1.75225,259800000.0
2009-07-09 10:49:00,1.75225,1.7524,1.7518,1.7522,354000000.0
2009-07-09 10:50:00,1.7522,1.7524,1.75135,1.75215,515000000.0
2009-07-09 10:51:00,1.75225,1.75225,1.7517,1.75205,393000000.0
2009-07-09 10:52:00,1.7521,1.75255,1.7519,1.75205,416400000.0
2009-07-09 10:53:00,1.75205,1.7528,1.75205,1.75245,391800000.0
2009-07-09 10:54:00,1.75245,1.75265,1.75175,1.7521,314400000.0
2009-07-09 10:55:00,1.7521,1.75225,1.75095,1.752,382200000.0
2009-07-09 10:56:00,1.752,1.7528,1.75175,1.75255,370400000.0
2009-07-09 10:57:00,1.75255,1.7528,1.7524,1.7527,448200000.0
2009-07-09 10:58:00,1.75275,1.75285,1.75195,1.7526,692200000.0
2009-07-09 10:59:00,1.7526,1.7526,1.75185,1.75235,397200000.0
2009-07-09 11:00:00,1.75225,1.7525,1.7517,1.7518,412000000.0
2009-07-09 11:01:00,1.7518,1.75195,1.75135,1.7515,414600000.0
2009-07-09 11:02:00,1.7513,1.7517,1.75115,1.7515,371400000.0
2009-07-09 11:03:00,1.7514,1.75175,1.75115,1.7512,345000000.0
2009-07-09 11:04:00,1.7512,1.75125,1.751,1.75105,246400000.0
2009-07-09 11:05:00,1.7511,1.7512,1.7509,1.751,391200000.0
2009-07-09 11:06:00,1.751,1.7511,1.75075,1.75095,396600000.0
2009-07-09 11:07:00,1.7511,1.75165,1.7511,1.7515,345000000.0
2009-07-09 11:08:00,1.7515,1.7516,1.7508,1.751,360600000.0
2009-07-09 11:09:00,1.75105,1.7511,1.75055,1.75095,144600000.0
2009-07-09 11:10:00,1.7509,1.75105,1.75065,1.75095,342600000.0
2009-07-09 11:11:00,1.75105,1.75135,1.75105,1.75125,278200000.0
2009-07-09 11:12:00,1.75125,1.75175,1.7512,1.75155,319400000.0
2009-07-09 11:13:00,1.75155,1.75155,1.75115,1.7512,510000000.0
2009-07-09 11:14:00,1.75125,1.75165,1.75125,1.7514,294000000.0
2009-07-09 11:15:00,1.7514,1.7515,1.751,1.75145,355600000.0
2009-07-09 11:16:00,1.75145,1.7521,1.7513,1.752,261800000.0
2009-07-09 11:17:00,1.752,1.75205,1.7516,1.75185,385400000.0
2009-07-09 11:18:00,1.75185,1.7519,1.75155,1.75175,203600000.0
2009-07-09 11:19:00,1.75175,1.7519,1.7516,1.7516,151200000.0
2009-07-09 11:20:00,1.7516,1.75285,1.75155,1.75285,417600000.0
2009-07-09 11:21:00,1.75285,1.753,1.7524,1.7524,250200000.0
2009-07-09 11:22:00,1.75245,1.7527,1.75225,1.75245,295200000.0
2009-07-09 11:23:00,1.75245,1.75365,1.75245,1.75365,413000000.0
2009-07-09 11:24:00,1.7536,1.75405,1.7529,1.7529,580600000.0
2009-07-09 11:25:00,1.7529,1.75355,1.7528,1.7531,584000000.0
2009-07-09 11:26:00,1.7531,1.7549,1.7531,1.75485,474200000.0
2009-07-09 11:27:00,1.75485,1.7553,1.7547,1.7547,292600000.0
2009-07-09 11:28:00,1.7547,1.75475,1.7537,1.7537,375400000.0
2009-07-09 11:29:00,1.7537,1.755,1.7537,1.75485,581400001.0
2009-07-09 11:30:00,1.7548,1.75565,1.75465,1.75525,472400000.0
2009-07-09 11:31:00,1.75535,1.7556,1.75525,1.75525,459400000.0
2009-07-09 11:32:00,1.75525,1.75525,1.75485,1.75495,288400000.0
2009-07-09 11:33:00,1.7549,1.7549,1.75415,1.7542,435000000.0
2009-07-09 11:34:00,1.7542,1.7542,1.754,1.75415,600200001.0
2009-07-09 11:35:00,1.75415,1.7544,1.75405,1.75415,436599999.0
2009-07-09 11:36:00,1.75415,1.75425,1.7539,1.75415,438400000.0
2009-07-09 11:37:00,1.75415,1.75455,1.75385,1.7543,309600000.0
2009-07-09 11:38:00,1.7543,1.75465,1.75385,1.7543,386200000.0
2009-07-09 11:39:00,1.7543,1.755,1.7542,1.7548,339200000.0
2009-07-09 11:40:00,1.75485,1.7549,1.75455,1.7548,407600000.0
2009-07-09 11:41:00,1.75475,1.75535,1.75465,1.75535,338200000.0
2009-07-09 11:42:00,1.75535,1.7556,1.7547,1.75495,432400000.0
2009-07-09 11:43:00,1.755,1.755,1.75385,1.754,558200000.0
2009-07-09 11:44:00,1.754,1.7541,1.75335,1.7534,627200000.0
2009-07-09 11:45:00,1.7534,1.7541,1.75335,1.754,493600000.0
2009-07-09 11:46:00,1.754,1.754,1.75325,1.75335,429200000.0
2009-07-09 11:47:00,1.75345,1.7535,1.7528,1.7535,637000000.0
2009-07-09 11:48:00,1.7534,1.7537,1.75315,1.75365,560400000.0
2009-07-09 11:49:00,1.75365,1.754,1.7535,1.754,521000000.0
2009-07-09 11:50:00,1.7541,1.75425,1.7534,1.75405,525200000.0
2009-07-09 11:51:00,1.75405,1.75425,1.7536,1.7539,404200000.0
2009-07-09 11:52:00,1.754,1.75425,1.75355,1.75425,546400000.0
2009-07-09 11:53:00,1.75425,1.75445,1.75345,1.75375,446600000.0
2009-07-09 11:54:00,1.7538,1.7539,1.7532,1.7535,555400000.0
2009-07-09 11:55:00,1.7535,1.7537,1.75305,1.7537,704400000.0
2009-07-09 11:56:00,1.7537,1.7538,1.75325,1.7535,457200000.0
2009-07-09 11:57:00,1.7535,1.7536,1.7532,1.7533,365800000.0
2009-07-09 11:58:00,1.7533,1.75385,1.7532,1.7535,171600000.0
2009-07-09 11:59:00,1.75355,1.7536,1.75295,1.7531,230800000.0
2009-07-09 12:00:00,1.7531,1.75325,1.7529,1.7532,297800000.0
2009-07-09 12:01:00,1.75335,1.75365,1.75325,1.7535,405000000.0
2009-07-09 12:02:00,1.75355,1.75375,1.75325,1.75345,523000000.0
2009-07-09 12:03:00,1.7534,1.7544,1.75335,1.75425,456400000.0
2009-07-09 12:04:00,1.75425,1.75435,1.7541,1.75415,302800000.0
2009-07-09 12:05:00,1.75405,1.7542,1.7538,1.7538,535200000.0
2009-07-09 12:06:00,1.75385,1.75445,1.7538,1.7544,554600000.0
2009-07-09 12:07:00,1.7544,1.7546,1.7543,1.75455,238600000.0
2009-07-09 12:08:00,1.75455,1.75465,1.75445,1.75445,290800000.0
2009-07-09 12:09:00,1.75445,1.75455,1.75435,1.7545,313400000.0
2009-07-09 12:10:00,1.75455,1.75555,1.75445,1.75555,426400000.0
2009-07-09 12:11:00,1.75555,1.7556,1.7552,1.7554,384600000.0
2009-07-09 12:12:00,1.7554,1.7556,1.75525,1.7555,159400000.0
2009-07-09 12:13:00,1.75565,1.75565,1.7548,1.7548,273600000.0
2009-07-09 12:14:00,1.75485,1.7551,1.75465,1.7549,242200000.0
2009-07-09 12:15:00,1.75485,1.755,1.75445,1.75465,295200000.0
2009-07-09 12:16:00,1.75465,1.7548,1.75425,1.75445,385800000.0
2009-07-09 12:17:00,1.75435,1.7547,1.75435,1.75435,583200000.0
2009-07-09 12:18:00,1.75445,1.75455,1.75415,1.75435,411600000.0
2009-07-09 12:19:00,1.75435,1.75455,1.75385,1.75395,498600000.0
2009-07-09 12:20:00,1.75395,1.75405,1.7534,1.75375,555200000.0
2009-07-09 12:21:00,1.75375,1.75415,1.7532,1.75335,544800002.0
2009-07-09 12:22:00,1.7534,1.7537,1.75265,1.7527,571000000.0
2009-07-09 12:23:00,1.7527,1.75335,1.75255,1.75285,447200000.0
2009-07-09 12:24:00,1.7529,1.75375,1.7529,1.75335,520200001.0
2009-07-09 12:25:00,1.75335,1.7534,1.75265,1.7531,595000001.0
2009-07-09 12:26:00,1.75305,1.7535,1.75285,1.7531,337200000.0
2009-07-09 12:27:00,1.7533,1.7534,1.7531,1.75325,346600000.0
2009-07-09 12:28:00,1.75325,1.7534,1.753,1.7533,255600000.0
2009-07-09 12:29:00,1.75335,1.75375,1.7533,1.7534,250000000.0
2009-07-09 12:30:00,1.7534,1.7539,1.753,1.75335,363000000.0
2009-07-09 12:31:00,1.7533,1.75335,1.7525,1.7527,343400001.0
2009-07-09 12:32:00,1.75275,1.7529,1.75145,1.75155,322000000.0
2009-07-09 12:33:00,1.7516,1.75235,1.7514,1.75235,406400000.0
2009-07-09 12:34:00,1.75235,1.75265,1.75205,1.75265,352000000.0
2009-07-09 12:35:00,1.75265,1.7527,1.75235,1.7524,280200000.0
2009-07-09 12:36:00,1.75255,1.75265,1.75215,1.7523,291400000.0
2009-07-09 12:37:00,1.7523,1.7525,1.7517,1.75185,529400000.0
2009-07-09 12:38:00,1.7519,1.75195,1.7511,1.75155,532800000.0
2009-07-09 12:39:00,1.75155,1.75205,1.75155,1.75175,435400000.0
2009-07-09 12:40:00,1.75175,1.75205,1.75165,1.752,278000000.0
2009-07-09 12:41:00,1.752,1.7523,1.75175,1.7522,231000000.0
2009-07-09 12:42:00,1.7522,1.7523,1.75175,1.75195,173400000.0
2009-07-09 12:43:00,1.75185,1.75195,1.7517,1.7518,124600000.0
2009-07-09 12:44:00,1.7518,1.752,1.75175,1.7519,295400000.0
2009-07-09 12:45:00,1.7519,1.7524,1.7519,1.7524,392200001.0
2009-07-09 12:46:00,1.75225,1.7524,1.75215,1.75235,296200000.0
2009-07-09 12:47:00,1.75225,1.75245,1.7521,1.7521,470600000.0
2009-07-09 12:48:00,1.7521,1.75255,1.7519,1.75245,393400000.0
2009-07-09 12:49:00,1.7525,1.7526,1.7521,1.7524,449200000.0
2009-07-09 12:50:00,1.7524,1.7526,1.75235,1.7524,159200000.0
2009-07-09 12:51:00,1.7525,1.75275,1.75225,1.75255,315800000.0
2009-07-09 12:52:00,1.7526,1.75305,1.75255,1.75285,244400000.0
2009-07-09 12:53:00,1.7528,1.7531,1.7527,1.7528,221400000.0
2009-07-09 12:54:00,1.7529,1.7529,1.75215,1.7523,145600000.0
2009-07-09 12:55:00,1.75245,1.75255,1.75225,1.75255,209200000.0
2009-07-09 12:56:00,1.75255,1.75255,1.7509,1.75095,296000000.0
2009-07-09 12:57:00,1.75095,1.7511,1.75045,1.7507,220400000.0
2009-07-09 12:58:00,1.75075,1.75145,1.75055,1.7511,165200000.0
2009-07-09 12:59:00,1.7511,1.7519,1.75075,1.7519,366200000.0
2009-07-09 13:00:00,1.7517,1.7597,1.7517,1.75945,380600000.0
2009-07-09 13:01:00,1.75965,1.76125,1.7584,1.75995,413600000.0
2009-07-09 13:02:00,1.76,1.7602,1.75805,1.75805,495600000.0
2009-07-09 13:03:00,1.7581,1.75895,1.7577,1.7587,483200000.0
2009-07-09 13:04:00,1.7587,1.75885,1.75765,1.7581,505200000.0
2009-07-09 13:05:00,1.75825,1.75955,1.7579,1.7595,388800000.0
2009-07-09 13:06:00,1.75935,1.7594,1.75875,1.7591,422400000.0
2009-07-09 13:07:00,1.759,1.7597,1.75895,1.7595,465600000.0
2009-07-09 13:08:00,1.7594,1.7595,1.7583,1.75835,388799999.0
2009-07-09 13:09:00,1.7583,1.75845,1.75555,1.75555,657599999.0
2009-07-09 13:10:00,1.75545,1.75625,1.7551,1.7562,451000000.0
2009-07-09 13:11:00,1.7561,1.7567,1.7557,1.75665,285000000.0
2009-07-09 13:12:00,1.7566,1.75675,1.756,1.7562,376400000.0
2009-07-09 13:13:00,1.7562,1.7565,1.75575,1.7558,234600000.0
2009-07-09 13:14:00,1.7558,1.7561,1.7553,1.7557,351400000.0
2009-07-09 13:15:00,1.7557,1.75725,1.7556,1.7571,504600000.0
2009-07-09 13:16:00,1.7571,1.7572,1.75655,1.75705,371400000.0
2009-07-09 13:17:00,1.7569,1.7572,1.7567,1.7568,242000000.0
2009-07-09 13:18:00,1.7567,1.757,1.7567,1.7569,187000000.0
2009-07-09 13:19:00,1.7568,1.75685,1.7564,1.7564,302400000.0
2009-07-09 13:20:00,1.7564,1.7567,1.75635,1.7566,281799996.0
2009-07-09 13:21:00,1.75655,1.7567,1.75635,1.75665,389600001.0
2009-07-09 13:22:00,1.75665,1.7569,1.75655,1.75655,215400000.0
2009-07-09 13:23:00,1.75655,1.7568,1.7565,1.75675,364200000.0
2009-07-09 13:24:00,1.75675,1.7573,1.75675,1.75705,159200000.0
2009-07-09 13:25:00,1.757,1.7572,1.7567,1.757,281600000.0
2009-07-09 13:26:00,1.7571,1.7578,1.7569,1.75765,232800000.0
2009-07-09 13:27:00,1.7577,1.75805,1.7575,1.7579,173200000.0
2009-07-09 13:28:00,1.7581,1.7591,1.7581,1.7589,292800000.0
2009-07-09 13:29:00,1.759,1.75915,1.75835,1.7588,232400000.0
2009-07-09 13:30:00,1.7588,1.7589,1.75845,1.7585,154200000.0
2009-07-09 13:31:00,1.7585,1.7589,1.7583,1.7589,306600000.0
2009-07-09 13:32:00,1.75865,1.75925,1.75865,1.75905,325800000.0
2009-07-09 13:33:00,1.75905,1.7593,1.75875,1.75875,288000000.0
2009-07-09 13:34:00,1.75875,1.75895,1.7587,1.7589,246400000.0
2009-07-09 13:35:00,1.7589,1.75905,1.75885,1.759,157200000.0
2009-07-09 13:36:00,1.759,1.75915,1.75875,1.7589,176400000.0
2009-07-09 13:37:00,1.7589,1.7592,1.7588,1.7589,304000000.0
2009-07-09 13:38:00,1.75885,1.7592,1.75875,1.7588,367600000.0
2009-07-09 13:39:00,1.7588,1.7591,1.7586,1.7591,240600000.0
2009-07-09 13:40:00,1.7591,1.7596,1.7591,1.7596,224000000.0
2009-07-09 13:41:00,1.7596,1.7596,1.759,1.75925,177600000.0
2009-07-09 13:42:00,1.7593,1.7593,1.7587,1.75895,280200000.0
2009-07-09 13:43:00,1.75895,1.75905,1.7587,1.7589,281200000.0
2009-07-09 13:44:00,1.75885,1.7595,1.75855,1.7591,313400000.0
2009-07-09 13:45:00,1.75925,1.75925,1.75845,1.7591,400000000.0
2009-07-09 13:46:00,1.7592,1.75935,1.7589,1.75915,306600000.0
2009-07-09 13:47:00,1.75915,1.7594,1.7588,1.759,427800000.0
2009-07-09 13:48:00,1.75905,1.7593,1.75845,1.75845,419200000.0
2009-07-09 13:49:00,1.75845,1.75845,1.75705,1.75775,512600000.0
2009-07-09 13:50:00,1.75775,1.75815,1.75745,1.75745,376400000.0
2009-07-09 13:51:00,1.75745,1.75835,1.75735,1.7581,369600000.0
2009-07-09 13:52:00,1.7581,1.75875,1.7578,1.75795,422400000.0
2009-07-09 13:53:00,1.758,1.7583,1.75775,1.75805,325200000.0
2009-07-09 13:54:00,1.75805,1.75825,1.75755,1.75805,402399999.0
2009-07-09 13:55:00,1.75805,1.7581,1.75665,1.75665,710000001.0
2009-07-09 13:56:00,1.7566,1.7572,1.75655,1.7569,522000000.0
2009-07-09 13:57:00,1.75695,1.75725,1.7566,1.75725,458000000.0
2009-07-09 13:58:00,1.75725,1.75725,1.7567,1.75695,368800000.0
2009-07-09 13:59:00,1.75695,1.75725,1.7565,1.7567,418000000.0
2009-07-09 14:00:00,1.75675,1.7576,1.75645,1.7565,549000000.0
2009-07-09 14:01:00,1.7565,1.75695,1.75645,1.7568,319200000.0
2009-07-09 14:02:00,1.7568,1.75695,1.75645,1.75665,489800000.0
2009-07-09 14:03:00,1.7566,1.75665,1.75625,1.75645,387200001.0
2009-07-09 14:04:00,1.75635,1.75675,1.7563,1.7565,384400000.0
2009-07-09 14:05:00,1.7564,1.75685,1.7562,1.75675,414400000.0
2009-07-09 14:06:00,1.757,1.75735,1.75675,1.7569,377599999.0
2009-07-09 14:07:00,1.75695,1.75725,1.7567,1.75675,553200000.0
2009-07-09 14:08:00,1.7568,1.75695,1.75625,1.7569,524800000.0
2009-07-09 14:09:00,1.7569,1.75695,1.75575,1.75575,473000000.0
2009-07-09 14:10:00,1.75585,1.7564,1.7557,1.7564,497200000.0
2009-07-09 14:11:00,1.7564,1.75665,1.75635,1.7566,262200000.0
2009-07-09 14:12:00,1.7566,1.75665,1.7563,1.7564,218400000.0
2009-07-09 14:13:00,1.75645,1.75665,1.7563,1.75635,349800000.0
2009-07-09 14:14:00,1.75635,1.75685,1.75625,1.7567,381200000.0
2009-07-09 14:15:00,1.75675,1.7568,1.75625,1.75635,293600000.0
2009-07-09 14:16:00,1.75635,1.7565,1.75595,1.7562,191600000.0
2009-07-09 14:17:00,1.75615,1.75625,1.75585,1.7561,180200000.0
2009-07-09 14:18:00,1.7561,1.7561,1.75585,1.75595,185400000.0
2009-07-09 14:19:00,1.7559,1.7561,1.75495,1.75555,385600000.0
2009-07-09 14:20:00,1.75565,1.75575,1.7549,1.7555,485600000.0
2009-07-09 14:21:00,1.7555,1.75555,1.755,1.7551,253800000.0
2009-07-09 14:22:00,1.7551,1.7552,1.75465,1.755,306400000.0
2009-07-09 14:23:00,1.755,1.75515,1.7547,1.75505,365000000.0
2009-07-09 14:24:00,1.755,1.75525,1.7544,1.75465,498600000.0
2009-07-09 14:25:00,1.7546,1.75485,1.7542,1.7545,434600000.0
2009-07-09 14:26:00,1.75445,1.7549,1.75415,1.75475,319400000.0
2009-07-09 14:27:00,1.7547,1.75545,1.75445,1.75535,432200000.0
2009-07-09 14:28:00,1.75535,1.75645,1.7553,1.75595,217600000.0
2009-07-09 14:29:00,1.75595,1.7622,1.75595,1.7599,456600000.0
2009-07-09 14:30:00,1.7598,1.76095,1.75865,1.7598,399599999.0
2009-07-09 14:31:00,1.75945,1.75965,1.757,1.75745,433600000.0
2009-07-09 14:32:00,1.7576,1.75815,1.757,1.757,435600000.0
2009-07-09 14:33:00,1.757,1.7571,1.7555,1.75595,482200000.0
2009-07-09 14:34:00,1.7558,1.75655,1.75575,1.7562,414400000.0
2009-07-09 14:35:00,1.75625,1.7571,1.75585,1.7566,325600000.0
2009-07-09 14:36:00,1.7566,1.7574,1.7562,1.7562,329000000.0
2009-07-09 14:37:00,1.75615,1.7565,1.75585,1.7564,394400000.0
2009-07-09 14:38:00,1.75615,1.75645,1.75595,1.75635,317000000.0
2009-07-09 14:39:00,1.75635,1.75665,1.7562,1.75665,374800000.0
2009-07-09 14:40:00,1.75675,1.75855,1.7567,1.75775,458200000.0
2009-07-09 14:41:00,1.75775,1.7587,1.75765,1.7587,417200000.0
2009-07-09 14:42:00,1.7585,1.75875,1.75815,1.75845,279600000.0
2009-07-09 14:43:00,1.75845,1.75895,1.75825,1.7588,377200000.0
2009-07-09 14:44:00,1.7588,1.75905,1.75835,1.75835,346000000.0
2009-07-09 14:45:00,1.75825,1.75835,1.7578,1.75825,325000000.0
2009-07-09 14:46:00,1.7583,1.7583,1.7577,1.758,287400000.0
2009-07-09 14:47:00,1.758,1.7582,1.75755,1.75765,447800000.0
2009-07-09 14:48:00,1.7577,1.75875,1.7576,1.75855,321600000.0
2009-07-09 14:49:00,1.7586,1.7592,1.7585,1.7588,409000000.0
2009-07-09 14:50:00,1.7588,1.7595,1.7587,1.7591,644800000.0
2009-07-09 14:51:00,1.7592,1.7592,1.75835,1.75835,272800000.0
2009-07-09 14:52:00,1.75835,1.7585,1.75785,1.75785,596400000.0
2009-07-09 14:53:00,1.75785,1.7586,1.7576,1.7578,527200000.0
2009-07-09 14:54:00,1.75775,1.75775,1.75735,1.75745,495200000.0
2009-07-09 14:55:00,1.7573,1.75785,1.7572,1.7577,410400000.0
2009-07-09 14:56:00,1.7577,1.75805,1.75735,1.75795,568800000.0
2009-07-09 14:57:00,1.75785,1.7585,1.75775,1.75785,488800000.0
2009-07-09 14:58:00,1.75785,1.75845,1.75755,1.75825,486399999.0
2009-07-09 14:59:00,1.75835,1.75905,1.7582,1.75855,636800000.0
2009-07-09 15:00:00,1.75855,1.7588,1.75725,1.7574,515600000.0
2009-07-09 15:01:00,1.7574,1.75795,1.7572,1.75795,381000000.0
2009-07-09 15:02:00,1.75795,1.7584,1.7579,1.7583,297600000.0
2009-07-09 15:03:00,1.7583,1.7583,1.7578,1.7578,419600000.0
2009-07-09 15:04:00,1.75785,1.75845,1.7578,1.75805,359400000.0
2009-07-09 15:05:00,1.75805,1.75805,1.75765,1.75785,328600000.0
2009-07-09 15:06:00,1.75785,1.75835,1.7578,1.75805,362000000.0
2009-07-09 15:07:00,1.7581,1.7583,1.7578,1.7583,401200000.0
2009-07-09 15:08:00,1.75825,1.7583,1.75775,1.7579,277200000.0
2009-07-09 15:09:00,1.75775,1.75835,1.7577,1.7582,442400000.0
2009-07-09 15:10:00,1.7582,1.7583,1.7579,1.758,337600000.0
2009-07-09 15:11:00,1.7581,1.7582,1.75755,1.7576,346000000.0
2009-07-09 15:12:00,1.7576,1.75825,1.7575,1.758,427600000.0
2009-07-09 15:13:00,1.7579,1.75815,1.75785,1.758,356400000.0
2009-07-09 15:14:00,1.758,1.75855,1.7579,1.7581,353600000.0
2009-07-09 15:15:00,1.75815,1.75845,1.75765,1.75775,380000000.0
2009-07-09 15:16:00,1.7578,1.7582,1.7576,1.7576,522000000.0
2009-07-09 15:17:00,1.7576,1.75765,1.757,1.75725,419600000.0
2009-07-09 15:18:00,1.75725,1.7577,1.75715,1.7576,377200000.0
2009-07-09 15:19:00,1.7577,1.7579,1.7573,1.75735,302000000.0
2009-07-09 15:20:00,1.75735,1.7576,1.75705,1.75755,492800000.0
2009-07-09 15:21:00,1.75755,1.75755,1.75715,1.7573,434000000.0
2009-07-09 15:22:00,1.7572,1.75725,1.75675,1.7568,334800000.0
2009-07-09 15:23:00,1.7568,1.7571,1.75675,1.75705,213800000.0
2009-07-09 15:24:00,1.7571,1.75745,1.75705,1.7574,162400000.0
2009-07-09 15:25:00,1.75745,1.7576,1.75665,1.75675,371400000.0
2009-07-09 15:26:00,1.75675,1.7572,1.75665,1.7572,514200000.0
2009-07-09 15:27:00,1.75735,1.7578,1.7573,1.75775,368200000.0
2009-07-09 15:28:00,1.7578,1.7578,1.7572,1.75755,501800000.0
2009-07-09 15:29:00,1.75755,1.7579,1.7574,1.7579,435000000.0
2009-07-09 15:30:00,1.7579,1.75805,1.7575,1.7577,534800000.0
2009-07-09 15:31:00,1.75775,1.7584,1.7577,1.7582,547400000.0
2009-07-09 15:32:00,1.75825,1.75855,1.75785,1.75795,402200000.0
2009-07-09 15:33:00,1.75795,1.7582,1.7577,1.75805,458800001.0
2009-07-09 15:34:00,1.758,1.75855,1.758,1.7585,588400000.0
2009-07-09 15:35:00,1.75845,1.7586,1.7581,1.75845,442800000.0
2009-07-09 15:36:00,1.75835,1.7585,1.75815,1.7582,258800000.0
2009-07-09 15:37:00,1.7582,1.75825,1.7575,1.7577,307600000.0
2009-07-09 15:38:00,1.7577,1.75795,1.7574,1.75795,455200000.0
2009-07-09 15:39:00,1.7579,1.75805,1.75715,1.75735,562800000.0
2009-07-09 15:40:00,1.7572,1.7574,1.7568,1.75715,458600000.0
2009-07-09 15:41:00,1.75695,1.75725,1.75655,1.75655,393800001.0
2009-07-09 15:42:00,1.75675,1.7571,1.7567,1.7568,345800000.0
2009-07-09 15:43:00,1.7568,1.75715,1.75675,1.7568,347800000.0
2009-07-09 15:44:00,1.75675,1.75715,1.75655,1.75665,452400000.0
2009-07-09 15:45:00,1.7567,1.75685,1.756,1.75625,456800000.0
2009-07-09 15:46:00,1.75625,1.75645,1.7552,1.75575,394000000.0
2009-07-09 15:47:00,1.7558,1.7565,1.75565,1.7565,335200000.0
2009-07-09 15:48:00,1.75645,1.7565,1.7558,1.7558,363200000.0
2009-07-09 15:49:00,1.7559,1.75635,1.7555,1.7559,378200000.0
2009-07-09 15:50:00,1.75595,1.7566,1.7553,1.7566,483600000.0
2009-07-09 15:51:00,1.75655,1.75675,1.75595,1.75645,401800000.0
2009-07-09 15:52:00,1.7565,1.7573,1.7564,1.757,432000000.0
2009-07-09 15:53:00,1.75705,1.75725,1.75685,1.75715,418600000.0
2009-07-09 15:54:00,1.7572,1.75745,1.7565,1.75705,589600000.0
2009-07-09 15:55:00,1.75695,1.7574,1.7567,1.75705,441000000.0
2009-07-09 15:56:00,1.75705,1.7572,1.75665,1.75685,373600000.0
2009-07-09 15:57:00,1.7568,1.757,1.75665,1.7569,335200000.0
2009-07-09 15:58:00,1.75685,1.75715,1.7567,1.75715,291600000.0
2009-07-09 15:59:00,1.75715,1.7574,1.75685,1.7569,341400000.0
2009-07-09 16:00:00,1.75695,1.7579,1.7568,1.75775,455200000.0
2009-07-09 16:01:00,1.75785,1.75785,1.7571,1.7572,267400000.0
2009-07-09 16:02:00,1.75725,1.7573,1.75685,1.757,242600000.0
2009-07-09 16:03:00,1.7569,1.7572,1.7565,1.75695,392400000.0
2009-07-09 16:04:00,1.757,1.7578,1.757,1.75745,305700000.0
2009-07-09 16:05:00,1.7576,1.75845,1.7573,1.75815,543800000.0
2009-07-09 16:06:00,1.7581,1.7586,1.75795,1.7583,418000000.0
2009-07-09 16:07:00,1.75835,1.7587,1.7581,1.7583,282600000.0
2009-07-09 16:08:00,1.75825,1.75845,1.75795,1.75805,293200000.0
2009-07-09 16:09:00,1.7581,1.75855,1.75725,1.7574,302900000.0
2009-07-09 16:10:00,1.7574,1.75795,1.7574,1.75765,269600000.0
2009-07-09 16:11:00,1.7577,1.7578,1.75745,1.7575,160200000.0
2009-07-09 16:12:00,1.7575,1.7575,1.757,1.757,238600000.0
2009-07-09 16:13:00,1.757,1.7572,1.757,1.757,279000000.0
2009-07-09 16:14:00,1.757,1.75715,1.7569,1.75695,264000000.0
2009-07-09 16:15:00,1.7571,1.7572,1.7568,1.7571,263000000.0
2009-07-09 16:16:00,1.75705,1.75725,1.75655,1.75665,394800000.0
2009-07-09 16:17:00,1.7567,1.7573,1.7567,1.7571,332400000.0
2009-07-09 16:18:00,1.7571,1.7574,1.7569,1.7569,205200000.0
2009-07-09 16:19:00,1.75695,1.75725,1.7568,1.757,307200000.0
2009-07-09 16:20:00,1.7569,1.7572,1.7564,1.75655,346800000.0
2009-07-09 16:21:00,1.75665,1.75665,1.7562,1.7563,501200000.0
2009-07-09 16:22:00,1.7563,1.7563,1.7559,1.75615,426000000.0
2009-07-09 16:23:00,1.7561,1.75625,1.7559,1.75605,367600000.0
2009-07-09 16:24:00,1.75605,1.75635,1.75585,1.7562,518000000.0
2009-07-09 16:25:00,1.7562,1.75635,1.7559,1.75615,588400000.0
2009-07-09 16:26:00,1.75615,1.75655,1.7561,1.7565,377800000.0
2009-07-09 16:27:00,1.75645,1.7569,1.75635,1.75655,548800000.0
2009-07-09 16:28:00,1.75655,1.7568,1.75615,1.7568,598000000.0
2009-07-09 16:29:00,1.7568,1.7568,1.7564,1.75665,419200003.0
2009-07-09 16:30:00,1.7566,1.7571,1.75655,1.75655,315800000.0
2009-07-09 16:31:00,1.7566,1.7568,1.75645,1.7565,415600000.0
2009-07-09 16:32:00,1.75655,1.75695,1.7564,1.7569,481000000.0
2009-07-09 16:33:00,1.75695,1.75705,1.7566,1.75675,399400000.0
2009-07-09 16:34:00,1.7567,1.75695,1.75645,1.75675,398400000.0
2009-07-09 16:35:00,1.75675,1.75725,1.7567,1.75715,378200000.0
2009-07-09 16:36:00,1.75715,1.75775,1.75715,1.7576,328600000.0
2009-07-09 16:37:00,1.7576,1.7579,1.75705,1.7573,454400000.0
2009-07-09 16:38:00,1.7573,1.75745,1.757,1.7571,351200000.0
2009-07-09 16:39:00,1.7571,1.75775,1.7571,1.75725,504400000.0
2009-07-09 16:40:00,1.75735,1.75745,1.75685,1.7571,443000000.0
2009-07-09 16:41:00,1.7571,1.75745,1.7568,1.7573,524800000.0
2009-07-09 16:42:00,1.7572,1.75745,1.757,1.7572,438400000.0
2009-07-09 16:43:00,1.7572,1.7572,1.75675,1.75675,416400000.0
2009-07-09 16:44:00,1.75675,1.75735,1.7566,1.75715,562800000.0
2009-07-09 16:45:00,1.75705,1.7572,1.75675,1.757,388000000.0
2009-07-09 16:46:00,1.75705,1.75715,1.75675,1.7568,446800000.0
2009-07-09 16:47:00,1.75675,1.7571,1.75665,1.75685,575200000.0
2009-07-09 16:48:00,1.75695,1.75735,1.7568,1.75715,447800000.0
2009-07-09 16:49:00,1.7572,1.7573,1.75675,1.75715,462400000.0
2009-07-09 16:50:00,1.7569,1.75725,1.7568,1.75705,544600000.0
2009-07-09 16:51:00,1.75705,1.75725,1.7567,1.7568,438800000.0
2009-07-09 16:52:00,1.75675,1.7569,1.75575,1.75575,479600000.0
2009-07-09 16:53:00,1.75585,1.7562,1.7558,1.75605,432800000.0
2009-07-09 16:54:00,1.75605,1.75635,1.75575,1.75595,328600000.0
2009-07-09 16:55:00,1.75605,1.7563,1.7558,1.75585,257200000.0
2009-07-09 16:56:00,1.75585,1.75605,1.75535,1.75605,315600000.0
2009-07-09 16:57:00,1.7561,1.75645,1.75565,1.75615,201400000.0
2009-07-09 16:58:00,1.75625,1.7565,1.7562,1.7564,188200000.0
2009-07-09 16:59:00,1.75645,1.7574,1.75615,1.7573,311600000.0
2009-07-09 17:00:00,1.7572,1.75735,1.7564,1.75645,452800000.0
2009-07-09 17:01:00,1.7565,1.7577,1.7562,1.7577,402400000.0
2009-07-09 17:02:00,1.75775,1.75775,1.75715,1.75725,362800000.0
2009-07-09 17:03:00,1.75735,1.7574,1.75625,1.75665,542000000.0
2009-07-09 17:04:00,1.75655,1.7571,1.7565,1.7571,622600000.0
2009-07-09 17:05:00,1.7571,1.75735,1.7567,1.7571,516400000.0
2009-07-09 17:06:00,1.7571,1.75725,1.7566,1.75705,413800000.0
2009-07-09 17:07:00,1.75705,1.75715,1.75675,1.75695,367800000.0
2009-07-09 17:08:00,1.75695,1.75715,1.75645,1.75655,442400000.0
2009-07-09 17:09:00,1.7565,1.7569,1.7565,1.7568,540200000.0
2009-07-09 17:10:00,1.75685,1.7571,1.7557,1.7557,397600000.0
2009-07-09 17:11:00,1.7557,1.75625,1.75565,1.7561,579200000.0
2009-07-09 17:12:00,1.75605,1.7561,1.7558,1.75605,513000000.0
2009-07-09 17:13:00,1.756,1.7562,1.75585,1.7561,513600000.0
2009-07-09 17:14:00,1.7561,1.75625,1.7558,1.7558,405200000.0
2009-07-09 17:15:00,1.7558,1.75605,1.7556,1.7556,385600000.0
2009-07-09 17:16:00,1.75565,1.75605,1.75555,1.7559,354400000.0
2009-07-09 17:17:00,1.75595,1.7566,1.7558,1.7565,412800000.0
2009-07-09 17:18:00,1.7565,1.7568,1.7564,1.75675,359200000.0
2009-07-09 17:19:00,1.75675,1.75675,1.7564,1.75665,285600000.0
2009-07-09 17:20:00,1.75665,1.75675,1.75615,1.7567,390400000.0
2009-07-09 17:21:00,1.75665,1.75695,1.7565,1.75695,411000000.0
2009-07-09 17:22:00,1.75705,1.75705,1.75635,1.75695,336400000.0
2009-07-09 17:23:00,1.7569,1.75715,1.75635,1.757,413000000.0
2009-07-09 17:24:00,1.75705,1.75715,1.7564,1.75655,312400000.0
2009-07-09 17:25:00,1.7566,1.75695,1.7563,1.75695,323600000.0
2009-07-09 17:26:00,1.757,1.7571,1.7564,1.7569,334000000.0
2009-07-09 17:27:00,1.7568,1.75725,1.7568,1.75715,239000000.0
2009-07-09 17:28:00,1.75715,1.75715,1.7567,1.7569,289600000.0
2009-07-09 17:29:00,1.7569,1.75715,1.7568,1.75695,371200000.0
2009-07-09 17:30:00,1.7569,1.7572,1.75645,1.75645,306000000.0
2009-07-09 17:31:00,1.7565,1.7566,1.75605,1.75655,434800000.0
2009-07-09 17:32:00,1.7564,1.75715,1.75625,1.757,356200000.0
2009-07-09 17:33:00,1.7569,1.75725,1.7567,1.75705,506000000.0
2009-07-09 17:34:00,1.7571,1.7571,1.75625,1.7563,561200000.0
2009-07-09 17:35:00,1.75635,1.7571,1.7561,1.7571,689599998.0
2009-07-09 17:36:00,1.75715,1.75725,1.75685,1.75715,575999998.0
2009-07-09 17:37:00,1.75735,1.7576,1.75675,1.75735,506800000.0
2009-07-09 17:38:00,1.7573,1.75765,1.757,1.7572,641000000.0
2009-07-09 17:39:00,1.75715,1.7572,1.7568,1.757,406400000.0
2009-07-09 17:40:00,1.757,1.75825,1.7569,1.7576,511800000.0
2009-07-09 17:41:00,1.75765,1.75775,1.75725,1.75745,602800000.0
2009-07-09 17:42:00,1.75745,1.75755,1.75645,1.7566,446000000.0
2009-07-09 17:43:00,1.7566,1.7569,1.75605,1.75675,425200000.0
2009-07-09 17:44:00,1.75645,1.7571,1.75585,1.7565,392800000.0
2009-07-09 17:45:00,1.75675,1.75695,1.75495,1.75595,467200000.0
2009-07-09 17:46:00,1.756,1.7561,1.75345,1.7544,483000000.0
2009-07-09 17:47:00,1.75445,1.7566,1.75425,1.75645,506400000.0
2009-07-09 17:48:00,1.7565,1.7569,1.7559,1.7562,586800000.0
2009-07-09 17:49:00,1.7561,1.7563,1.7559,1.75595,492200000.0
2009-07-09 17:50:00,1.75595,1.7564,1.75565,1.7561,614000000.0
2009-07-09 17:51:00,1.7561,1.7563,1.75545,1.7555,516000000.0
2009-07-09 17:52:00,1.75555,1.7558,1.7551,1.75565,343200000.0
2009-07-09 17:53:00,1.7557,1.75605,1.75555,1.75565,380000000.0
2009-07-09 17:54:00,1.75565,1.75585,1.75535,1.75555,311200000.0
2009-07-09 17:55:00,1.75545,1.75565,1.75525,1.7554,291200000.0
2009-07-09 17:56:00,1.75545,1.75555,1.75525,1.75525,266000000.0
2009-07-09 17:57:00,1.75525,1.75555,1.7549,1.7552,461800000.0
2009-07-09 17:58:00,1.75515,1.75525,1.75465,1.75515,379600000.0
2009-07-09 17:59:00,1.7552,1.7562,1.75515,1.75605,484400000.0
2009-07-09 18:00:00,1.75615,1.7563,1.75525,1.7555,526600000.0
2009-07-09 18:01:00,1.75545,1.75545,1.75475,1.75505,656800000.0
2009-07-09 18:02:00,1.75505,1.7554,1.7546,1.7549,664600000.0
2009-07-09 18:03:00,1.7547,1.75485,1.7544,1.75475,490000000.0
2009-07-09 18:04:00,1.75495,1.75505,1.75435,1.755,529200000.0
2009-07-09 18:05:00,1.755,1.7552,1.7548,1.7552,397600000.0
2009-07-09 18:06:00,1.7552,1.7556,1.7549,1.75535,634000000.0
2009-07-09 18:07:00,1.7555,1.7557,1.7552,1.7552,357400000.0
2009-07-09 18:08:00,1.7554,1.756,1.75535,1.7555,538600000.0
2009-07-09 18:09:00,1.7554,1.7555,1.75515,1.7553,500000000.0
2009-07-09 18:10:00,1.7554,1.75565,1.75515,1.75515,337400000.0
2009-07-09 18:11:00,1.75515,1.75625,1.755,1.75625,523800000.0
2009-07-09 18:12:00,1.75625,1.7563,1.7559,1.75595,333800000.0
2009-07-09 18:13:00,1.7561,1.7566,1.75595,1.75625,385200000.0
2009-07-09 18:14:00,1.75625,1.7564,1.7559,1.7561,383400000.0
2009-07-09 18:15:00,1.7561,1.7564,1.756,1.75635,342400000.0
2009-07-09 18:16:00,1.75635,1.7564,1.75605,1.75635,248000000.0
2009-07-09 18:17:00,1.75635,1.75655,1.75605,1.75625,192600000.0
2009-07-09 18:18:00,1.7562,1.75655,1.7562,1.75645,390400000.0
2009-07-09 18:19:00,1.75645,1.75695,1.75615,1.75685,445200000.0
2009-07-09 18:20:00,1.75685,1.7569,1.75655,1.75685,402600000.0
2009-07-09 18:21:00,1.75685,1.75695,1.75645,1.75675,358000000.0
2009-07-09 18:22:00,1.7568,1.75895,1.7567,1.7588,492200000.0
2009-07-09 18:23:00,1.75885,1.75955,1.75835,1.75935,429500000.0
2009-07-09 18:24:00,1.75915,1.7594,1.7586,1.75865,414200000.0
2009-07-09 18:25:00,1.7588,1.75935,1.7588,1.75925,357200000.0
2009-07-09 18:26:00,1.7591,1.7591,1.75785,1.75785,290200000.0
2009-07-09 18:27:00,1.75785,1.75905,1.75785,1.75905,403400000.0
2009-07-09 18:28:00,1.759,1.76,1.7586,1.76,426200000.0
2009-07-09 18:29:00,1.76,1.76025,1.75945,1.75975,628200000.0
2009-07-09 18:30:00,1.75975,1.75975,1.7591,1.75925,502800001.0
2009-07-09 18:31:00,1.75925,1.76,1.7589,1.75985,351200000.0
2009-07-09 18:32:00,1.7599,1.7611,1.7598,1.76095,447000000.0
2009-07-09 18:33:00,1.7609,1.76115,1.7605,1.7606,417200000.0
2009-07-09 18:34:00,1.76035,1.76045,1.7592,1.7592,388200000.0
2009-07-09 18:35:00,1.75925,1.75955,1.75905,1.75945,399800000.0
2009-07-09 18:36:00,1.7593,1.7594,1.7583,1.75895,578800000.0
2009-07-09 18:37:00,1.75905,1.7593,1.7587,1.75895,448800000.0
2009-07-09 18:38:00,1.75895,1.75895,1.75845,1.7587,426799999.0
2009-07-09 18:39:00,1.7587,1.7589,1.75765,1.7578,576599999.0
2009-07-09 18:40:00,1.7578,1.75785,1.75675,1.75675,422200000.0
2009-07-09 18:41:00,1.75675,1.758,1.75675,1.75765,279600000.0
2009-07-09 18:42:00,1.75765,1.758,1.75735,1.75785,358799999.0
2009-07-09 18:43:00,1.75785,1.7581,1.75745,1.7577,304800000.0
2009-07-09 18:44:00,1.75775,1.75825,1.7577,1.75785,588999999.0
2009-07-09 18:45:00,1.75785,1.75805,1.7574,1.75805,419200000.0
2009-07-09 18:46:00,1.75805,1.75845,1.758,1.7581,235200000.0
2009-07-09 18:47:00,1.7582,1.7582,1.7577,1.75805,293000000.0
2009-07-09 18:48:00,1.75805,1.75815,1.7577,1.75795,398800000.0
2009-07-09 18:49:00,1.7579,1.75825,1.7578,1.758,475599999.0
2009-07-09 18:50:00,1.7579,1.75825,1.75785,1.75815,415600000.0
2009-07-09 18:51:00,1.7581,1.75835,1.75785,1.75815,446800000.0
2009-07-09 18:52:00,1.7581,1.75895,1.7581,1.75865,530000000.0
2009-07-09 18:53:00,1.75865,1.75875,1.7585,1.7587,240400000.0
2009-07-09 18:54:00,1.75855,1.75875,1.75835,1.75855,263200000.0
2009-07-09 18:55:00,1.7586,1.7587,1.7583,1.75845,256800000.0
2009-07-09 18:56:00,1.7585,1.7586,1.7582,1.75825,318800000.0
2009-07-09 18:57:00,1.75845,1.75845,1.7581,1.7583,313200000.0
2009-07-09 18:58:00,1.75835,1.75875,1.75795,1.75815,287800000.0
2009-07-09 18:59:00,1.75825,1.75865,1.75815,1.7585,226400000.0
2009-07-09 19:00:00,1.7586,1.75865,1.75785,1.758,453000000.0
2009-07-09 19:01:00,1.758,1.75835,1.7577,1.7578,391200000.0
2009-07-09 19:02:00,1.7577,1.7586,1.75765,1.7582,347800000.0
2009-07-09 19:03:00,1.7582,1.7584,1.75805,1.75825,287400000.0
2009-07-09 19:04:00,1.75825,1.7583,1.75755,1.7577,442800000.0
2009-07-09 19:05:00,1.7578,1.75795,1.7572,1.7579,338200000.0
2009-07-09 19:06:00,1.75785,1.7581,1.75755,1.75775,352600000.0
2009-07-09 19:07:00,1.75775,1.75815,1.75735,1.7581,283000000.0
2009-07-09 19:08:00,1.7581,1.75835,1.75795,1.75815,364800000.0
2009-07-09 19:09:00,1.75815,1.7582,1.75795,1.75815,488600000.0
2009-07-09 19:10:00,1.75815,1.7584,1.7574,1.75775,388200000.0
2009-07-09 19:11:00,1.75785,1.75845,1.7575,1.75845,448400000.0
2009-07-09 19:12:00,1.75845,1.75885,1.75825,1.75845,368800001.0
2009-07-09 19:13:00,1.75845,1.75845,1.7573,1.75735,540800000.0
2009-07-09 19:14:00,1.75735,1.75775,1.7573,1.75765,428199999.0
2009-07-09 19:15:00,1.7578,1.7578,1.7572,1.7574,483199999.0
2009-07-09 19:16:00,1.7574,1.7582,1.7574,1.758,354200000.0
2009-07-09 19:17:00,1.758,1.75825,1.75785,1.75815,297400000.0
2009-07-09 19:18:00,1.7581,1.7584,1.758,1.7582,496200000.0
2009-07-09 19:19:00,1.75815,1.7586,1.75805,1.7586,424200000.0
2009-07-09 19:20:00,1.7586,1.75895,1.7584,1.7586,556600000.0
2009-07-09 19:21:00,1.7586,1.759,1.75845,1.75875,153200000.0
2009-07-09 19:22:00,1.75875,1.7593,1.75875,1.75915,134000000.0
2009-07-09 19:23:00,1.759,1.75905,1.7589,1.759,97200000.0
2009-07-09 19:24:00,1.75895,1.7592,1.75895,1.7592,87200000.0
2009-07-09 19:25:00,1.75915,1.7594,1.75915,1.75915,142800000.0
2009-07-09 19:26:00,1.7593,1.7593,1.75865,1.7589,256400000.0
2009-07-09 19:27:00,1.75895,1.7592,1.7586,1.7592,257200000.0
2009-07-09 19:28:00,1.7592,1.7598,1.7591,1.7597,656600000.0
2009-07-09 19:29:00,1.75975,1.75975,1.759,1.75925,455800000.0
2009-07-09 19:30:00,1.75925,1.75985,1.75925,1.75965,610600000.0
2009-07-09 19:31:00,1.7597,1.7598,1.75945,1.75945,313000000.0
2009-07-09 19:32:00,1.7594,1.75945,1.759,1.759,340600000.0
2009-07-09 19:33:00,1.759,1.7592,1.75885,1.7591,470200000.0
2009-07-09 19:34:00,1.7591,1.7594,1.75905,1.75925,352800000.0
2009-07-09 19:35:00,1.75925,1.75975,1.75895,1.7596,331600000.0
2009-07-09 19:36:00,1.7596,1.7596,1.7592,1.7592,308000001.0
2009-07-09 19:37:00,1.7592,1.7593,1.75895,1.75915,196000000.0
2009-07-09 19:38:00,1.75895,1.75925,1.7588,1.7589,516800000.0
2009-07-09 19:39:00,1.75885,1.759,1.7586,1.7587,620000001.0
2009-07-09 19:40:00,1.75885,1.75905,1.7586,1.75865,358800000.0
2009-07-09 19:41:00,1.75865,1.75905,1.75855,1.7587,362000000.0
2009-07-09 19:42:00,1.7587,1.7592,1.7587,1.7588,334200000.0
2009-07-09 19:43:00,1.7588,1.75885,1.75825,1.75835,516800000.0
2009-07-09 19:44:00,1.75835,1.75865,1.75835,1.7585,399600000.0
2009-07-09 19:45:00,1.7586,1.7593,1.7585,1.75885,291800000.0
2009-07-09 19:46:00,1.7588,1.75885,1.7584,1.7584,509800000.0
2009-07-09 19:47:00,1.7584,1.7589,1.7584,1.75875,498600000.0
2009-07-09 19:48:00,1.75875,1.759,1.75865,1.75885,251200000.0
2009-07-09 19:49:00,1.75885,1.759,1.7585,1.75885,220400000.0
2009-07-09 19:50:00,1.759,1.759,1.7584,1.7587,391000000.0
2009-07-09 19:51:00,1.75875,1.7591,1.75875,1.75905,572000000.0
2009-07-09 19:52:00,1.75905,1.7598,1.75895,1.75945,560800000.0
2009-07-09 19:53:00,1.75945,1.7602,1.75945,1.7601,428800000.0
2009-07-09 19:54:00,1.7602,1.7603,1.7597,1.75995,267800000.0
2009-07-09 19:55:00,1.75995,1.76035,1.7597,1.7602,542200000.0
2009-07-09 19:56:00,1.7602,1.76025,1.76,1.7602,109200000.0
2009-07-09 19:57:00,1.7602,1.7609,1.7602,1.76075,249200000.0
2009-07-09 19:58:00,1.76075,1.7611,1.76075,1.76095,158400000.0
2009-07-09 19:59:00,1.76095,1.76105,1.76075,1.76095,92400000.0
2009-07-09 20:00:00,1.76095,1.761,1.7606,1.761,235600000.0
2009-07-09 20:01:00,1.761,1.761,1.7607,1.7609,264000001.0
2009-07-09 20:02:00,1.76095,1.76135,1.7609,1.7612,110000000.0
2009-07-09 20:03:00,1.7612,1.7612,1.7607,1.7608,124200000.0
2009-07-09 20:04:00,1.76095,1.76105,1.7607,1.7608,354600000.0
2009-07-09 20:05:00,1.76075,1.76095,1.7606,1.76095,202000000.0
2009-07-09 20:06:00,1.76095,1.76115,1.76095,1.7611,228000000.0
2009-07-09 20:07:00,1.7611,1.7612,1.7605,1.7605,205800000.0
2009-07-09 20:08:00,1.7605,1.7607,1.7605,1.7606,71200000.0
2009-07-09 20:09:00,1.7606,1.76065,1.7605,1.7605,44800000.0
2009-07-09 20:10:00,1.7605,1.76055,1.75995,1.76015,97600000.0
2009-07-09 20:11:00,1.7602,1.76045,1.76005,1.76035,112800000.0
2009-07-09 20:12:00,1.76035,1.76035,1.7599,1.7602,180800000.0
2009-07-09 20:13:00,1.76025,1.7603,1.75985,1.75985,124400000.0
2009-07-09 20:14:00,1.75995,1.7602,1.7596,1.7601,132600000.0
2009-07-09 20:15:00,1.7601,1.7601,1.75965,1.75965,140400000.0
2009-07-09 20:16:00,1.75975,1.76015,1.7595,1.76005,220200000.0
2009-07-09 20:17:00,1.7601,1.76085,1.76005,1.7607,301600000.0
2009-07-09 20:18:00,1.7607,1.7611,1.7606,1.7607,255800000.0
2009-07-09 20:19:00,1.76065,1.76075,1.76055,1.7607,283400000.0
2009-07-09 20:20:00,1.7608,1.76155,1.7606,1.76155,458399998.0
2009-07-09 20:21:00,1.7617,1.762,1.7613,1.76135,582400000.0
2009-07-09 20:22:00,1.76135,1.76195,1.76105,1.76115,546799998.0
2009-07-09 20:23:00,1.76115,1.76155,1.76115,1.76125,413200001.0
2009-07-09 20:24:00,1.76125,1.7615,1.76115,1.7613,520200000.0
2009-07-09 20:25:00,1.76135,1.76165,1.76125,1.76135,317400000.0
2009-07-09 20:26:00,1.7613,1.76175,1.7613,1.76175,298000000.0
2009-07-09 20:27:00,1.76165,1.7622,1.76165,1.76205,332000000.0
2009-07-09 20:28:00,1.76205,1.76235,1.76205,1.76235,162200000.0
2009-07-09 20:29:00,1.76235,1.76245,1.76175,1.76205,158400000.0
2009-07-09 20:30:00,1.76205,1.7621,1.76145,1.76185,583000000.0
2009-07-09 20:31:00,1.7618,1.76185,1.76135,1.76145,518000001.0
2009-07-09 20:32:00,1.7615,1.76155,1.76105,1.76115,739800000.0
2009-07-09 20:33:00,1.76115,1.76115,1.7608,1.761,434400000.0
2009-07-09 20:34:00,1.761,1.76135,1.761,1.76125,299800000.0
2009-07-09 20:35:00,1.76125,1.7618,1.76125,1.7617,371200000.0
2009-07-09 20:36:00,1.7617,1.7618,1.76135,1.7615,294400000.0
2009-07-09 20:37:00,1.7615,1.76175,1.7612,1.7615,273800000.0
2009-07-09 20:38:00,1.7615,1.76215,1.76135,1.76175,262800000.0
2009-07-09 20:39:00,1.76175,1.7623,1.76175,1.76205,144000000.0
2009-07-09 20:40:00,1.76205,1.7624,1.76195,1.7624,151800000.0
2009-07-09 20:41:00,1.76215,1.7624,1.76205,1.7622,419200000.0
2009-07-09 20:42:00,1.76215,1.76235,1.76215,1.7623,161200000.0
2009-07-09 20:43:00,1.7623,1.7623,1.7619,1.76195,98800000.0
2009-07-09 20:44:00,1.76195,1.7621,1.76185,1.762,136200000.0
2009-07-09 20:45:00,1.762,1.762,1.7618,1.7618,192400000.0
2009-07-09 20:46:00,1.76195,1.7626,1.7617,1.76175,485700000.0
2009-07-09 20:47:00,1.76175,1.76205,1.76175,1.7619,222000000.0
2009-07-09 20:48:00,1.7619,1.7621,1.7618,1.76205,362200000.0
2009-07-09 20:49:00,1.76195,1.7623,1.76165,1.7619,155800000.0
2009-07-09 20:50:00,1.76185,1.76195,1.7617,1.7617,227000000.0
2009-07-09 20:51:00,1.7618,1.762,1.7617,1.7619,189600000.0
2009-07-09 20:52:00,1.7619,1.7619,1.7616,1.76185,170800000.0
2009-07-09 20:53:00,1.76185,1.762,1.76175,1.7618,101200000.0
2009-07-09 20:54:00,1.76185,1.76245,1.76185,1.7624,35600000.0
2009-07-09 20:55:00,1.76235,1.76265,1.76225,1.76235,221800000.0
2009-07-09 20:56:00,1.7623,1.7626,1.7623,1.7626,186800000.0
2009-07-09 20:57:00,1.7626,1.7626,1.76195,1.76205,430000000.0
2009-07-09 20:58:00,1.7622,1.76275,1.7622,1.76255,408600000.0
2009-07-09 20:59:00,1.76255,1.76345,1.7624,1.7631,464800000.0
2009-07-09 21:00:00,1.76315,1.7633,1.7626,1.7628,191200000.0
2009-07-09 21:01:00,1.76275,1.76275,1.7624,1.76255,163600000.0
2009-07-09 21:02:00,1.76255,1.7626,1.76245,1.7625,191200000.0
2009-07-09 21:03:00,1.7625,1.76295,1.76225,1.7629,228800000.0
2009-07-09 21:04:00,1.7629,1.7633,1.7628,1.763,252800000.0
2009-07-09 21:05:00,1.763,1.76345,1.763,1.7633,218000000.0
2009-07-09 21:06:00,1.7632,1.7638,1.76315,1.7636,206600000.0
2009-07-09 21:07:00,1.7635,1.7635,1.76335,1.76335,90000000.0
2009-07-09 21:08:00,1.7634,1.76355,1.7632,1.76335,83000000.0
2009-07-09 21:09:00,1.76335,1.76335,1.76285,1.7629,214400000.0
2009-07-09 21:10:00,1.76285,1.7629,1.7623,1.7624,142200000.0
2009-07-09 21:11:00,1.7624,1.76265,1.7622,1.76225,290000000.0
2009-07-09 21:12:00,1.76225,1.76235,1.76215,1.7623,46600000.0
2009-07-09 21:13:00,1.7623,1.76255,1.76205,1.7623,155800000.0
2009-07-09 21:14:00,1.7623,1.76235,1.76205,1.76205,146600000.0
2009-07-09 21:15:00,1.7621,1.7623,1.76195,1.76215,228600000.0
2009-07-09 21:16:00,1.7623,1.7625,1.7622,1.7624,157800000.0
2009-07-09 21:17:00,1.76235,1.7626,1.7623,1.7623,239000000.0
2009-07-09 21:18:00,1.7624,1.7626,1.7623,1.7624,117800000.0
2009-07-09 21:19:00,1.7625,1.76275,1.76235,1.76265,99200000.0
2009-07-09 21:20:00,1.7626,1.7627,1.7624,1.7625,57400000.0
2009-07-09 21:21:00,1.76235,1.7625,1.76205,1.7623,170600000.0
2009-07-09 21:22:00,1.76215,1.7625,1.762,1.76245,143800000.0
2009-07-09 21:23:00,1.7624,1.7626,1.7622,1.76245,225400000.0
2009-07-09 21:24:00,1.76235,1.7625,1.7622,1.7622,186600000.0
2009-07-09 21:25:00,1.76225,1.7624,1.7618,1.7618,198000000.0
2009-07-09 21:26:00,1.7618,1.7619,1.76175,1.7619,146600000.0
2009-07-09 21:27:00,1.76185,1.76195,1.7618,1.76195,66200000.0
2009-07-09 21:28:00,1.7619,1.7619,1.76175,1.7619,133400000.0
2009-07-09 21:29:00,1.7619,1.7619,1.76165,1.7618,105600000.0
2009-07-09 21:30:00,1.76185,1.76255,1.76185,1.76195,218000000.0
2009-07-09 21:31:00,1.7621,1.76255,1.76195,1.76225,142600000.0
2009-07-09 21:32:00,1.76225,1.7626,1.76195,1.7625,194200000.0
2009-07-09 21:33:00,1.7625,1.7627,1.7625,1.7625,137200000.0
2009-07-09 21:34:00,1.76245,1.763,1.76245,1.7627,230600000.0
2009-07-09 21:35:00,1.76265,1.76265,1.76225,1.76245,112400000.0
2009-07-09 21:36:00,1.76245,1.7628,1.7622,1.7622,437000001.0
2009-07-09 21:37:00,1.7622,1.76225,1.76155,1.7618,254800000.0
2009-07-09 21:38:00,1.7619,1.7619,1.76165,1.7618,155000000.0
2009-07-09 21:39:00,1.7618,1.7619,1.76165,1.76175,130800000.0
2009-07-09 21:40:00,1.7617,1.76185,1.7615,1.76185,134600000.0
2009-07-09 21:41:00,1.76195,1.762,1.7618,1.7618,42600000.0
2009-07-09 21:42:00,1.76185,1.76195,1.7618,1.76185,57800000.0
2009-07-09 21:43:00,1.76185,1.7619,1.76185,1.7619,15400000.0
2009-07-09 21:44:00,1.76185,1.762,1.7616,1.7618,234600000.0
2009-07-09 21:45:00,1.7618,1.7618,1.76155,1.7617,96400000.0
2009-07-09 21:46:00,1.7617,1.76205,1.7616,1.7619,171600000.0
2009-07-09 21:47:00,1.7619,1.76205,1.7615,1.76155,105200000.0
2009-07-09 21:48:00,1.76155,1.7618,1.76155,1.7618,75000000.0
2009-07-09 21:49:00,1.7617,1.7622,1.76165,1.7619,111800000.0
2009-07-09 21:50:00,1.76195,1.76195,1.76165,1.76175,177600000.0
2009-07-09 21:51:00,1.76175,1.76185,1.7617,1.7617,146800000.0
2009-07-09 21:52:00,1.76175,1.76175,1.7615,1.7616,147800000.0
2009-07-09 21:53:00,1.7616,1.7617,1.7615,1.76165,65000000.0
2009-07-09 21:54:00,1.76165,1.76195,1.7616,1.76185,108200000.0
2009-07-09 21:55:00,1.7618,1.76195,1.76175,1.7619,48200000.0
2009-07-09 21:56:00,1.76175,1.7619,1.7615,1.7615,108200000.0
2009-07-09 21:57:00,1.76155,1.7616,1.76115,1.76135,66400000.0
2009-07-09 21:58:00,1.76135,1.76155,1.76135,1.7614,87000000.0
2009-07-09 21:59:00,1.76145,1.76155,1.76135,1.76155,24200000.0
2009-07-09 22:00:00,1.7615,1.76175,1.7614,1.76175,119400000.0
2009-07-09 22:01:00,1.76175,1.7619,1.7616,1.76165,118400000.0
2009-07-09 22:02:00,1.7617,1.76175,1.76165,1.7617,13600000.0
2009-07-09 22:03:00,1.7617,1.76175,1.7615,1.76155,140600000.0
2009-07-09 22:04:00,1.7616,1.76175,1.7616,1.76175,51400000.0
2009-07-09 22:05:00,1.7617,1.7617,1.7616,1.7616,20200000.0
2009-07-09 22:06:00,1.76165,1.7617,1.76155,1.7616,16000000.0
2009-07-09 22:07:00,1.76165,1.76185,1.7615,1.7617,117000000.0
2009-07-09 22:08:00,1.7616,1.76175,1.7615,1.76165,29800000.0
2009-07-09 22:09:00,1.7617,1.76195,1.7617,1.76195,39600000.0
2009-07-09 22:10:00,1.76185,1.76195,1.76185,1.76195,43800000.0
2009-07-09 22:11:00,1.7618,1.762,1.7618,1.7619,68800000.0
2009-07-09 22:12:00,1.7619,1.76245,1.76185,1.76195,165800000.0
2009-07-09 22:13:00,1.76165,1.76175,1.76165,1.76175,13200000.0
2009-07-09 22:14:00,1.7617,1.7627,1.7617,1.76235,209800000.0
2009-07-09 22:15:00,1.76235,1.76245,1.7621,1.76215,120400000.0
2009-07-09 22:16:00,1.76215,1.76245,1.76215,1.7622,46000000.0
2009-07-09 22:17:00,1.76215,1.76225,1.76205,1.7622,37200000.0
2009-07-09 22:18:00,1.76215,1.7622,1.7617,1.7618,80200000.0
2009-07-09 22:19:00,1.7618,1.762,1.7618,1.7619,39800000.0
2009-07-09 22:20:00,1.76195,1.76195,1.7618,1.76185,56200000.0
2009-07-09 22:21:00,1.76185,1.76205,1.76175,1.76205,112600000.0
2009-07-09 22:22:00,1.762,1.7621,1.7618,1.76205,178000000.0
2009-07-09 22:23:00,1.76205,1.76205,1.76165,1.76165,85000000.0
2009-07-09 22:24:00,1.7617,1.76175,1.76165,1.7617,31400000.0
2009-07-09 22:25:00,1.76165,1.7617,1.7616,1.7616,62400000.0
2009-07-09 22:26:00,1.7616,1.7616,1.76145,1.76145,28600000.0
2009-07-09 22:27:00,1.76145,1.7619,1.76145,1.76165,122800000.0
2009-07-09 22:28:00,1.76165,1.7618,1.76155,1.7616,56000000.0
2009-07-09 22:29:00,1.76155,1.7622,1.76155,1.7622,247600000.0
2009-07-09 22:30:00,1.7622,1.76225,1.76195,1.762,169200000.0
2009-07-09 22:31:00,1.762,1.762,1.7618,1.76185,69800000.0
2009-07-09 22:32:00,1.7618,1.76185,1.7617,1.7618,72200000.0
2009-07-09 22:33:00,1.7618,1.7623,1.76175,1.762,53800000.0
2009-07-09 22:34:00,1.7622,1.7623,1.7618,1.7623,117200000.0
2009-07-09 22:35:00,1.7623,1.7623,1.76195,1.76195,186000000.0
2009-07-09 22:36:00,1.762,1.762,1.76185,1.76195,135600000.0
2009-07-09 22:37:00,1.76195,1.76205,1.76185,1.76205,17400000.0
2009-07-09 22:38:00,1.76205,1.76205,1.76185,1.76185,32400000.0
2009-07-09 22:39:00,1.76185,1.7621,1.76185,1.76195,55400000.0
2009-07-09 22:40:00,1.76195,1.762,1.76155,1.76165,182400000.0
2009-07-09 22:41:00,1.7617,1.76175,1.76165,1.7617,26800000.0
2009-07-09 22:42:00,1.7618,1.7618,1.7616,1.76165,50200000.0
2009-07-09 22:43:00,1.76175,1.7622,1.76175,1.7621,129000000.0
2009-07-09 22:44:00,1.762,1.762,1.7618,1.76195,91000000.0
2009-07-09 22:45:00,1.7619,1.76205,1.7619,1.762,131800000.0
2009-07-09 22:46:00,1.762,1.7622,1.7619,1.76205,98000000.0
2009-07-09 22:47:00,1.76205,1.7621,1.7619,1.7621,69400000.0
2009-07-09 22:48:00,1.7621,1.76225,1.76165,1.76165,113600000.0
2009-07-09 22:49:00,1.76195,1.76195,1.76155,1.7617,81200000.0
2009-07-09 22:50:00,1.7618,1.762,1.7613,1.7613,76600000.0
2009-07-09 22:51:00,1.7615,1.76165,1.76145,1.76165,28400000.0
2009-07-09 22:52:00,1.76165,1.76165,1.76145,1.7616,45800000.0
2009-07-09 22:53:00,1.7617,1.7621,1.7616,1.7616,147600000.0
2009-07-09 22:54:00,1.7617,1.7622,1.7617,1.7618,191400000.0
2009-07-09 22:55:00,1.76185,1.7627,1.7618,1.76265,158800000.0
2009-07-09 22:56:00,1.76265,1.7627,1.7623,1.7627,118800000.0
2009-07-09 22:57:00,1.7626,1.7629,1.76225,1.7626,138000000.0
2009-07-09 22:58:00,1.7626,1.7626,1.7611,1.76185,87600000.0
2009-07-09 22:59:00,1.76165,1.7619,1.7613,1.7616,101400000.0
2009-07-09 23:00:00,1.76165,1.7618,1.76075,1.7609,25200000.0
2009-07-09 23:01:00,1.761,1.7615,1.761,1.76125,54600000.0
2009-07-09 23:02:00,1.76125,1.76125,1.7608,1.76085,13000000.0
2009-07-09 23:03:00,1.7608,1.7614,1.7608,1.7611,25400000.0
2009-07-09 23:04:00,1.76125,1.7614,1.7608,1.7608,43600000.0
2009-07-09 23:05:00,1.76165,1.76195,1.76085,1.761,26600000.0
2009-07-09 23:06:00,1.76125,1.7613,1.76085,1.7613,25600000.0
2009-07-09 23:07:00,1.7615,1.7616,1.7615,1.7616,4800000.0
2009-07-09 23:08:00,1.7616,1.7617,1.76125,1.76155,31800000.0
2009-07-09 23:09:00,1.7616,1.7616,1.76155,1.76155,3200000.0
2009-07-09 23:10:00,1.76155,1.76165,1.7614,1.7616,12800000.0
2009-07-09 23:11:00,1.7616,1.7616,1.76125,1.76145,11600000.0
2009-07-09 23:12:00,1.76145,1.76155,1.7612,1.7615,41400000.0
2009-07-09 23:13:00,1.7616,1.76215,1.7616,1.76195,15200000.0
2009-07-09 23:14:00,1.76195,1.76195,1.76195,1.76195,3000000.0
2009-07-09 23:15:00,1.76185,1.76205,1.7618,1.762,25200000.0
2009-07-09 23:16:00,1.76215,1.76215,1.7619,1.7619,25200000.0
2009-07-09 23:17:00,1.76175,1.76175,1.7612,1.76165,36200000.0
2009-07-09 23:18:00,1.76165,1.76175,1.7616,1.76175,21600000.0
2009-07-09 23:19:00,1.7617,1.7619,1.76165,1.7619,10800000.0
2009-07-09 23:20:00,1.7619,1.7619,1.7619,1.7619,4800000.0
2009-07-09 23:21:00,1.7618,1.76205,1.7618,1.7619,16400000.0
2009-07-09 23:22:00,1.76195,1.7622,1.76195,1.76215,8000000.0
2009-07-09 23:23:00,1.76215,1.7626,1.76175,1.762,49200000.0
2009-07-09 23:24:00,1.7622,1.7623,1.76205,1.7623,21200000.0
2009-07-09 23:25:00,1.7623,1.7623,1.7623,1.7623,3200000.0
2009-07-09 23:26:00,1.76225,1.76225,1.76225,1.76225,1600000.0
2009-07-09 23:27:00,1.76159,1.76212,1.76159,1.76212,23200000.0
2009-07-09 23:28:00,1.76245,1.76265,1.76245,1.76265,4200000.0
2009-07-09 23:29:00,1.76265,1.76265,1.76215,1.7624,36400000.0
2009-07-09 23:30:00,1.76235,1.76235,1.7621,1.7621,75800000.0
2009-07-09 23:31:00,1.76205,1.7621,1.76185,1.76195,122400000.0
2009-07-09 23:32:00,1.762,1.76205,1.762,1.76205,11800000.0
2009-07-09 23:33:00,1.7621,1.76265,1.7621,1.76265,17800000.0
2009-07-09 23:34:00,1.76265,1.76275,1.7626,1.76265,43400000.0
2009-07-09 23:35:00,1.7626,1.76305,1.76215,1.7623,85000000.0
2009-07-09 23:36:00,1.762,1.76215,1.76195,1.76195,15600000.0
2009-07-09 23:37:00,1.762,1.7622,1.762,1.76205,17600000.0
2009-07-09 23:38:00,1.7621,1.7621,1.762,1.762,15200000.0
2009-07-09 23:39:00,1.76195,1.762,1.76185,1.7619,17000000.0
2009-07-09 23:40:00,1.7619,1.7619,1.7619,1.7619,6000000.0
2009-07-09 23:41:00,1.762,1.7623,1.762,1.7623,14400000.0
2009-07-09 23:42:00,1.76245,1.76255,1.7623,1.7623,6200000.0
2009-07-09 23:43:00,1.76235,1.76235,1.7623,1.76235,4800000.0
2009-07-09 23:44:00,1.7623,1.7623,1.76205,1.76205,12800000.0
2009-07-09 23:45:00,1.762,1.76205,1.762,1.762,9600000.0
2009-07-09 23:46:00,1.7622,1.7622,1.76205,1.7621,6400000.0
2009-07-09 23:47:00,1.76205,1.76215,1.76205,1.76215,4800000.0
2009-07-09 23:48:00,1.76215,1.76215,1.76205,1.76205,3200000.0
2009-07-09 23:49:00,1.7622,1.7623,1.76185,1.76185,17600000.0
2009-07-09 23:50:00,1.76195,1.76205,1.7619,1.7619,16000000.0
2009-07-09 23:51:00,1.76195,1.76195,1.7619,1.7619,8000000.0
2009-07-09 23:52:00,1.76195,1.76195,1.7619,1.7619,9600000.0
2009-07-09 23:53:00,1.76158,1.76162,1.76153,1.76155,34400000.0
2009-07-09 23:54:00,1.7619,1.76195,1.7619,1.7619,12800000.0
2009-07-09 23:55:00,1.7619,1.7619,1.7618,1.76185,12800000.0
2009-07-09 23:56:00,1.76185,1.76185,1.76175,1.76175,6400000.0
2009-07-09 23:57:00,1.7618,1.7618,1.7618,1.7618,1600000.0
2009-07-09 23:58:00,1.76118,1.76152,1.76118,1.76152,144200000.0
2009-07-09 23:59:00,1.76185,1.76185,1.76185,1.76185,1600000.0
2009-07-10 00:00:00,1.762,1.762,1.7619,1.762,14400000.0
2009-07-10 00:01:00,1.76195,1.76195,1.7619,1.7619,4800000.0
2009-07-10 00:02:00,1.76195,1.762,1.76195,1.762,4800000.0
2009-07-10 00:03:00,1.76195,1.76195,1.76175,1.76175,14400000.0
2009-07-10 00:04:00,1.76175,1.76175,1.7616,1.7616,12000000.0
2009-07-10 00:05:00,1.76165,1.76165,1.7616,1.76165,5400000.0
2009-07-10 00:06:00,1.76165,1.7618,1.7616,1.76165,23800000.0
2009-07-10 00:07:00,1.7617,1.7617,1.76155,1.76155,21000000.0
2009-07-10 00:08:00,1.76155,1.76155,1.76135,1.7614,22400000.0
2009-07-10 00:09:00,1.7614,1.76145,1.7614,1.7614,9000000.0
2009-07-10 00:10:00,1.76145,1.76145,1.76115,1.76125,39200000.0
2009-07-10 00:11:00,1.7613,1.7615,1.76105,1.7615,38600000.0
2009-07-10 00:12:00,1.76145,1.7619,1.76135,1.76185,111000000.0
2009-07-10 00:13:00,1.7618,1.7622,1.76135,1.76185,124400000.0
2009-07-10 00:14:00,1.76185,1.76195,1.7618,1.76185,57800000.0
2009-07-10 00:15:00,1.76185,1.762,1.76165,1.76165,51800000.0
2009-07-10 00:16:00,1.76175,1.7623,1.76175,1.7623,82000000.0
2009-07-10 00:17:00,1.7623,1.7623,1.7622,1.7622,32000000.0
2009-07-10 00:18:00,1.76225,1.76225,1.76175,1.76205,35400000.0
2009-07-10 00:19:00,1.7622,1.76225,1.76205,1.76215,44800000.0
2009-07-10 00:20:00,1.7623,1.7623,1.7621,1.76225,43200000.0
2009-07-10 00:21:00,1.76225,1.76235,1.7621,1.76225,48000000.0
2009-07-10 00:22:00,1.76225,1.76225,1.76225,1.76225,1600000.0
2009-07-10 00:23:00,1.7623,1.76235,1.76185,1.76235,41600000.0
2009-07-10 00:24:00,1.76235,1.7624,1.7622,1.76235,32000000.0
2009-07-10 00:25:00,1.7623,1.7624,1.7617,1.76185,43400000.0
2009-07-10 00:26:00,1.76205,1.76205,1.76205,1.76205,20800000.0
2009-07-10 00:27:00,1.7621,1.76215,1.7618,1.76195,14400000.0
2009-07-10 00:28:00,1.76195,1.762,1.76185,1.7619,22400000.0
2009-07-10 00:29:00,1.762,1.762,1.76175,1.76175,16000000.0
2009-07-10 00:30:00,1.7618,1.7618,1.76155,1.7616,45200000.0
2009-07-10 00:31:00,1.7617,1.76175,1.7617,1.76175,68400000.0
2009-07-10 00:32:00,1.76175,1.76185,1.76175,1.76185,8800000.0
2009-07-10 00:33:00,1.76185,1.76185,1.76185,1.76185,4800000.0
2009-07-10 00:34:00,1.76195,1.762,1.76185,1.762,24000000.0
2009-07-10 00:35:00,1.76135,1.762,1.76135,1.76175,22400000.0
2009-07-10 00:36:00,1.76175,1.76185,1.7612,1.7616,20800000.0
2009-07-10 00:37:00,1.76165,1.7617,1.76165,1.7617,6400000.0
2009-07-10 00:38:00,1.7617,1.76175,1.7617,1.76175,11200000.0
2009-07-10 00:39:00,1.76175,1.76175,1.7612,1.76175,6400000.0
2009-07-10 00:40:00,1.76175,1.7619,1.7615,1.7615,22400000.0
2009-07-10 00:41:00,1.7615,1.7616,1.76145,1.7615,35200000.0
2009-07-10 00:42:00,1.76145,1.7616,1.7614,1.7616,47600000.0
2009-07-10 00:43:00,1.76155,1.76155,1.7615,1.7615,16400000.0
2009-07-10 00:44:00,1.76155,1.7616,1.76155,1.7616,4800000.0
2009-07-10 00:45:00,1.7616,1.7617,1.7616,1.7617,8000000.0
2009-07-10 00:46:00,1.76165,1.7617,1.7616,1.7617,8000000.0
2009-07-10 00:47:00,1.76165,1.76185,1.76165,1.76185,24000000.0
2009-07-10 00:48:00,1.76185,1.76185,1.7618,1.7618,11200000.0
2009-07-10 00:49:00,1.76175,1.76195,1.76155,1.76185,61400000.0
2009-07-10 00:50:00,1.7616,1.7617,1.76155,1.7616,49600000.0
2009-07-10 00:51:00,1.7616,1.7617,1.76155,1.7617,18200000.0
2009-07-10 00:52:00,1.7617,1.7619,1.76115,1.76115,40800000.0
2009-07-10 00:53:00,1.76095,1.7611,1.7607,1.7611,183600000.0
2009-07-10 00:54:00,1.7612,1.7613,1.7611,1.7613,39400000.0
2009-07-10 00:55:00,1.7613,1.7615,1.7611,1.76135,113200000.0
2009-07-10 00:56:00,1.7612,1.7615,1.7612,1.76145,81800000.0
2009-07-10 00:57:00,1.76135,1.76205,1.7613,1.76205,121200000.0
2009-07-10 00:58:00,1.76195,1.762,1.7619,1.762,40800000.0
2009-07-10 00:59:00,1.76185,1.7619,1.76155,1.76165,116400000.0
2009-07-10 01:00:00,1.76165,1.7618,1.7615,1.7618,56400000.0
2009-07-10 01:01:00,1.7618,1.76185,1.7617,1.7618,104000000.0
2009-07-10 01:02:00,1.7618,1.76185,1.76165,1.76165,51600000.0
2009-07-10 01:03:00,1.76165,1.76175,1.76135,1.76145,80200000.0
2009-07-10 01:04:00,1.7615,1.76155,1.7614,1.7614,66200000.0
2009-07-10 01:05:00,1.7614,1.76145,1.76135,1.76135,73000000.0
2009-07-10 01:06:00,1.76135,1.76155,1.76125,1.7615,64800000.0
2009-07-10 01:07:00,1.7614,1.76185,1.7614,1.76165,102400000.0
2009-07-10 01:08:00,1.76165,1.76175,1.7615,1.7615,102400000.0
2009-07-10 01:09:00,1.7616,1.7616,1.76135,1.7614,27800000.0
2009-07-10 01:10:00,1.76145,1.76175,1.7613,1.76155,96400000.0
2009-07-10 01:11:00,1.7617,1.76195,1.7616,1.7618,57200000.0
2009-07-10 01:12:00,1.7619,1.7619,1.76165,1.76165,58800000.0
2009-07-10 01:13:00,1.76104,1.76151,1.76099,1.7614,160400000.0
2009-07-10 01:14:00,1.76165,1.76185,1.76165,1.76185,41200000.0
2009-07-10 01:15:00,1.76185,1.76205,1.76135,1.76145,213800000.0
2009-07-10 01:16:00,1.7615,1.76175,1.76145,1.7617,71400000.0
2009-07-10 01:17:00,1.7615,1.7615,1.7614,1.7614,7000000.0
2009-07-10 01:18:00,1.76145,1.7615,1.7614,1.7614,95600000.0
2009-07-10 01:19:00,1.76145,1.7615,1.7614,1.7614,71000000.0
2009-07-10 01:20:00,1.7614,1.76145,1.76135,1.7614,172200000.0
2009-07-10 01:21:00,1.76145,1.76165,1.76135,1.76145,253400000.0
2009-07-10 01:22:00,1.76155,1.7616,1.7612,1.76125,124600000.0
2009-07-10 01:23:00,1.76125,1.76135,1.7612,1.76125,86400000.0
2009-07-10 01:24:00,1.7613,1.76135,1.76115,1.76115,125400000.0
2009-07-10 01:25:00,1.76115,1.76165,1.7611,1.76165,90600000.0
2009-07-10 01:26:00,1.76165,1.7619,1.76145,1.76165,155600000.0
2009-07-10 01:27:00,1.76165,1.76175,1.7616,1.76165,121200000.0
2009-07-10 01:28:00,1.76195,1.7621,1.7618,1.7619,136800000.0
2009-07-10 01:29:00,1.7619,1.762,1.76175,1.7619,72000000.0
2009-07-10 01:30:00,1.76185,1.76225,1.76165,1.7621,75000000.0
2009-07-10 01:31:00,1.7621,1.7621,1.7618,1.7618,73000000.0
2009-07-10 01:32:00,1.7618,1.7619,1.7618,1.7619,23600000.0
2009-07-10 01:33:00,1.7619,1.76195,1.7619,1.76195,29000000.0
2009-07-10 01:34:00,1.76195,1.76195,1.76165,1.7617,59200000.0
2009-07-10 01:35:00,1.7617,1.76175,1.76155,1.76165,24000000.0
2009-07-10 01:36:00,1.7617,1.76175,1.76155,1.7616,27200000.0
2009-07-10 01:37:00,1.7616,1.7616,1.7613,1.7614,39600000.0
2009-07-10 01:38:00,1.7613,1.7616,1.76115,1.76115,33800000.0
2009-07-10 01:39:00,1.7612,1.7612,1.7611,1.7612,11200000.0
2009-07-10 01:40:00,1.7612,1.7612,1.7612,1.7612,1600000.0
2009-07-10 01:41:00,1.7612,1.76135,1.7612,1.7612,29200000.0
2009-07-10 01:42:00,1.7612,1.7612,1.7612,1.7612,5200000.0
2009-07-10 01:43:00,1.76125,1.76135,1.76125,1.76135,3200000.0
2009-07-10 01:44:00,1.76135,1.76135,1.76135,1.76135,1600000.0
2009-07-10 01:45:00,1.76135,1.76145,1.76135,1.76145,10400000.0
2009-07-10 01:46:00,1.76145,1.76185,1.76145,1.76185,45600000.0
2009-07-10 01:47:00,1.7619,1.7619,1.7619,1.7619,4800000.0
2009-07-10 01:48:00,1.76185,1.762,1.7617,1.76195,100200000.0
2009-07-10 01:49:00,1.7619,1.7619,1.76175,1.7618,53000000.0
2009-07-10 01:50:00,1.7618,1.76185,1.7618,1.7618,19600000.0
2009-07-10 01:51:00,1.7618,1.76185,1.7618,1.7618,56200000.0
2009-07-10 01:52:00,1.7618,1.76185,1.7618,1.7618,22600000.0
2009-07-10 01:53:00,1.7618,1.7619,1.7618,1.76185,41800000.0
2009-07-10 01:54:00,1.76185,1.7619,1.76185,1.7619,21200000.0
2009-07-10 01:55:00,1.7619,1.7619,1.7619,1.7619,19200000.0
2009-07-10 01:56:00,1.7619,1.762,1.7619,1.7619,36800000.0
2009-07-10 01:57:00,1.76195,1.762,1.76195,1.76195,26200000.0
2009-07-10 01:58:00,1.762,1.762,1.762,1.762,13000000.0
2009-07-10 01:59:00,1.762,1.76245,1.7619,1.76245,64200000.0
2009-07-10 02:00:00,1.76245,1.76285,1.7622,1.7625,177600000.0
2009-07-10 02:01:00,1.7625,1.7625,1.7625,1.7625,91600000.0
2009-07-10 02:02:00,1.7625,1.76265,1.7625,1.76265,53200000.0
2009-07-10 02:03:00,1.76265,1.76265,1.76265,1.76265,48400000.0
2009-07-10 02:04:00,1.76265,1.76265,1.7625,1.7625,85400000.0
2009-07-10 02:05:00,1.7624,1.7624,1.7624,1.7624,116400000.0
2009-07-10 02:06:00,1.7624,1.7624,1.7623,1.76235,101200000.0
2009-07-10 02:07:00,1.76235,1.7624,1.76165,1.7617,216400000.0
2009-07-10 02:08:00,1.7617,1.7617,1.76055,1.76105,282200000.0
2009-07-10 02:09:00,1.7614,1.7616,1.7603,1.761,185600000.0
2009-07-10 02:10:00,1.7611,1.7611,1.7611,1.7611,32000000.0
2009-07-10 02:11:00,1.7611,1.7611,1.76025,1.7603,37800000.0
2009-07-10 02:12:00,1.76025,1.76055,1.76025,1.76055,79800000.0
2009-07-10 02:13:00,1.7606,1.7606,1.76045,1.76045,22400000.0
2009-07-10 02:14:00,1.76045,1.76055,1.76045,1.7605,37400000.0
2009-07-10 02:15:00,1.7605,1.76065,1.7605,1.7606,84800000.0
2009-07-10 02:16:00,1.7606,1.76065,1.75845,1.7586,174200000.0
2009-07-10 02:17:00,1.7585,1.75975,1.7585,1.7594,190400000.0
2009-07-10 02:18:00,1.7595,1.7595,1.7587,1.75875,105400000.0
2009-07-10 02:19:00,1.75875,1.7588,1.7584,1.75845,79200000.0
2009-07-10 02:20:00,1.7585,1.75895,1.7585,1.7586,175600000.0
2009-07-10 02:21:00,1.7587,1.75885,1.7586,1.7586,79600000.0
2009-07-10 02:22:00,1.75865,1.7588,1.7586,1.75865,218000000.0
2009-07-10 02:23:00,1.75865,1.75915,1.7586,1.75915,310400000.0
2009-07-10 02:24:00,1.7592,1.7594,1.7588,1.75905,167600000.0
2009-07-10 02:25:00,1.75905,1.7598,1.7586,1.75885,247600000.0
2009-07-10 02:26:00,1.7588,1.75925,1.7588,1.75925,162200000.0
2009-07-10 02:27:00,1.75935,1.75985,1.7593,1.75985,90600000.0
2009-07-10 02:28:00,1.7598,1.76,1.7598,1.7598,86600000.0
2009-07-10 02:29:00,1.7598,1.7601,1.75975,1.76005,63000000.0
2009-07-10 02:30:00,1.7601,1.7601,1.75995,1.7601,15200000.0
2009-07-10 02:31:00,1.7601,1.7601,1.75975,1.7601,55000000.0
2009-07-10 02:32:00,1.76005,1.76005,1.76005,1.76005,7200000.0
2009-07-10 02:33:00,1.75985,1.7602,1.75975,1.7602,121200000.0
2009-07-10 02:34:00,1.76015,1.7603,1.7601,1.7603,141000000.0
2009-07-10 02:35:00,1.76025,1.7603,1.7599,1.76015,161400000.0
2009-07-10 02:36:00,1.76015,1.76055,1.7599,1.76,155000000.0
2009-07-10 02:37:00,1.76005,1.7605,1.75985,1.7604,259600000.0
2009-07-10 02:38:00,1.7605,1.7605,1.76005,1.76025,95400000.0
2009-07-10 02:39:00,1.76025,1.7606,1.76005,1.7606,64400000.0
2009-07-10 02:40:00,1.76055,1.7606,1.7603,1.7605,30400000.0
2009-07-10 02:41:00,1.76045,1.7607,1.76045,1.7607,81600000.0
2009-07-10 02:42:00,1.7607,1.7607,1.76045,1.76045,32800000.0
2009-07-10 02:43:00,1.76045,1.76055,1.76025,1.76045,72600000.0
2009-07-10 02:44:00,1.7605,1.76065,1.7605,1.7606,25800000.0
2009-07-10 02:45:00,1.76055,1.7608,1.76055,1.76075,104600000.0
2009-07-10 02:46:00,1.76075,1.76085,1.7606,1.7607,77800000.0
2009-07-10 02:47:00,1.7607,1.7613,1.76065,1.7612,100800000.0
2009-07-10 02:48:00,1.76115,1.7613,1.761,1.7612,75800000.0
2009-07-10 02:49:00,1.7613,1.76135,1.7599,1.7607,260600000.0
2009-07-10 02:50:00,1.7607,1.7607,1.7602,1.7605,171000000.0
2009-07-10 02:51:00,1.7604,1.7606,1.7604,1.76055,85800000.0
2009-07-10 02:52:00,1.76055,1.7607,1.7604,1.7604,87000000.0
2009-07-10 02:53:00,1.76045,1.7606,1.7601,1.7605,111400000.0
2009-07-10 02:54:00,1.76055,1.76145,1.7603,1.76085,219400000.0
2009-07-10 02:55:00,1.76105,1.76165,1.76075,1.76165,146800000.0
2009-07-10 02:56:00,1.76165,1.7621,1.76125,1.76155,165800000.0
2009-07-10 02:57:00,1.76145,1.7617,1.76035,1.7605,157800000.0
2009-07-10 02:58:00,1.7605,1.7608,1.7605,1.7608,78400000.0
2009-07-10 02:59:00,1.761,1.76115,1.76085,1.76105,82000000.0
2009-07-10 03:00:00,1.7611,1.7611,1.76085,1.7609,84400000.0
2009-07-10 03:01:00,1.761,1.761,1.76065,1.7607,142000000.0
2009-07-10 03:02:00,1.7607,1.76115,1.76065,1.76075,78800000.0
2009-07-10 03:03:00,1.76075,1.7609,1.7607,1.7607,47000000.0
2009-07-10 03:04:00,1.7607,1.7609,1.7607,1.7607,103200000.0
2009-07-10 03:05:00,1.7608,1.76085,1.76065,1.76085,93000000.0
2009-07-10 03:06:00,1.7609,1.761,1.7608,1.76085,53000000.0
2009-07-10 03:07:00,1.7609,1.76095,1.76075,1.7608,29800000.0
2009-07-10 03:08:00,1.7608,1.76085,1.76065,1.76065,64000000.0
2009-07-10 03:09:00,1.76065,1.7608,1.76055,1.76075,97600000.0
2009-07-10 03:10:00,1.76075,1.76095,1.76075,1.76095,30600000.0
2009-07-10 03:11:00,1.7609,1.7609,1.7606,1.7607,58400000.0
2009-07-10 03:12:00,1.76075,1.76085,1.7607,1.76085,85200000.0
2009-07-10 03:13:00,1.76075,1.7608,1.76075,1.7608,46800000.0
2009-07-10 03:14:00,1.7608,1.7608,1.7607,1.7607,36000000.0
2009-07-10 03:15:00,1.76065,1.76115,1.76055,1.76105,92800000.0
2009-07-10 03:16:00,1.7611,1.76115,1.76085,1.76095,49200000.0
2009-07-10 03:17:00,1.76095,1.7611,1.7608,1.761,42600000.0
2009-07-10 03:18:00,1.76105,1.7611,1.7608,1.76105,46000000.0
2009-07-10 03:19:00,1.761,1.7612,1.761,1.761,41400000.0
2009-07-10 03:20:00,1.761,1.76105,1.7608,1.7609,52800000.0
2009-07-10 03:21:00,1.76085,1.76135,1.76085,1.7612,53600000.0
2009-07-10 03:22:00,1.76105,1.7611,1.76075,1.76095,87400000.0
2009-07-10 03:23:00,1.76095,1.76105,1.76095,1.76105,27400000.0
2009-07-10 03:24:00,1.76105,1.76115,1.761,1.76115,26200000.0
2009-07-10 03:25:00,1.76115,1.76115,1.76115,1.76115,9600000.0
2009-07-10 03:26:00,1.76115,1.76115,1.76105,1.7611,22400000.0
2009-07-10 03:27:00,1.7611,1.7611,1.761,1.7611,42200000.0
2009-07-10 03:28:00,1.76105,1.7613,1.76095,1.76125,47800000.0
2009-07-10 03:29:00,1.7612,1.76125,1.761,1.7611,121000000.0
2009-07-10 03:30:00,1.7611,1.7611,1.7608,1.7608,48800000.0
2009-07-10 03:31:00,1.7608,1.76095,1.7608,1.7609,33800000.0
2009-07-10 03:32:00,1.76095,1.76095,1.7603,1.76045,56800000.0
2009-07-10 03:33:00,1.7605,1.7605,1.7602,1.7605,93800000.0
2009-07-10 03:34:00,1.76045,1.7605,1.76025,1.7603,61600000.0
2009-07-10 03:35:00,1.7603,1.76055,1.76015,1.7605,81600000.0
2009-07-10 03:36:00,1.76045,1.7605,1.7604,1.7605,16800000.0
2009-07-10 03:37:00,1.7605,1.76055,1.7604,1.7605,34400000.0
2009-07-10 03:38:00,1.76045,1.7606,1.76045,1.7606,26400000.0
2009-07-10 03:39:00,1.7606,1.7606,1.76045,1.7605,12000000.0
2009-07-10 03:40:00,1.76055,1.7606,1.76035,1.76045,58400000.0
2009-07-10 03:41:00,1.7605,1.76055,1.7604,1.76055,74200000.0
2009-07-10 03:42:00,1.76055,1.76055,1.7604,1.7605,62000000.0
2009-07-10 03:43:00,1.7605,1.76075,1.7605,1.7607,69000000.0
2009-07-10 03:44:00,1.76055,1.7608,1.76045,1.76055,268000000.0
2009-07-10 03:45:00,1.76055,1.76055,1.76025,1.76045,146200000.0
2009-07-10 03:46:00,1.76045,1.76085,1.7604,1.76045,257800000.0
2009-07-10 03:47:00,1.76055,1.7609,1.7603,1.76075,93400000.0
2009-07-10 03:48:00,1.76075,1.76155,1.7605,1.7615,148600000.0
2009-07-10 03:49:00,1.7615,1.7615,1.76085,1.761,180600000.0
2009-07-10 03:50:00,1.761,1.76125,1.761,1.76115,285600000.0
2009-07-10 03:51:00,1.76115,1.7616,1.76115,1.7614,142400000.0
2009-07-10 03:52:00,1.76135,1.7614,1.7612,1.7612,97600000.0
2009-07-10 03:53:00,1.7612,1.7613,1.76085,1.76085,92200000.0
2009-07-10 03:54:00,1.761,1.761,1.76065,1.7607,103600000.0
2009-07-10 03:55:00,1.7607,1.76105,1.7607,1.76085,199800000.0
2009-07-10 03:56:00,1.76095,1.76105,1.76095,1.76105,20400000.0
2009-07-10 03:57:00,1.76095,1.7614,1.7609,1.7612,177000000.0
2009-07-10 03:58:00,1.7612,1.76125,1.76095,1.76095,43600000.0
2009-07-10 03:59:00,1.76105,1.7612,1.76065,1.76065,58200000.0
2009-07-10 04:00:00,1.7606,1.76075,1.7604,1.7607,121800000.0
2009-07-10 04:01:00,1.76075,1.761,1.7605,1.761,84600000.0
2009-07-10 04:02:00,1.76105,1.7612,1.761,1.76115,126200000.0
2009-07-10 04:03:00,1.76105,1.7613,1.761,1.761,94200000.0
2009-07-10 04:04:00,1.76095,1.76095,1.76055,1.7607,108200000.0
2009-07-10 04:05:00,1.7607,1.76075,1.76055,1.7606,27200000.0
2009-07-10 04:06:00,1.76065,1.7607,1.76055,1.7606,60200000.0
2009-07-10 04:07:00,1.7606,1.76075,1.7606,1.76075,48400000.0
2009-07-10 04:08:00,1.7607,1.76115,1.7606,1.7611,190200000.0
2009-07-10 04:09:00,1.76115,1.7617,1.76115,1.7617,92400000.0
2009-07-10 04:10:00,1.7617,1.76175,1.76125,1.7613,73800000.0
2009-07-10 04:11:00,1.76135,1.7614,1.76095,1.76105,93800000.0
2009-07-10 04:12:00,1.76115,1.7613,1.761,1.76115,59600000.0
2009-07-10 04:13:00,1.7612,1.76135,1.76105,1.76135,112600000.0
2009-07-10 04:14:00,1.76125,1.7613,1.7611,1.7612,61200000.0
2009-07-10 04:15:00,1.7612,1.76125,1.761,1.761,73600000.0
2009-07-10 04:16:00,1.761,1.76125,1.761,1.7612,150000000.0
2009-07-10 04:17:00,1.7612,1.7612,1.7608,1.761,98200000.0
2009-07-10 04:18:00,1.76095,1.7613,1.76075,1.7608,274200000.0
2009-07-10 04:19:00,1.7607,1.76095,1.7607,1.76085,96400000.0
2009-07-10 04:20:00,1.76085,1.76115,1.7608,1.7611,113600000.0
2009-07-10 04:21:00,1.76105,1.7611,1.7609,1.76095,83400000.0
2009-07-10 04:22:00,1.7609,1.7612,1.76085,1.761,168200000.0
2009-07-10 04:23:00,1.761,1.7612,1.76095,1.761,107800000.0
2009-07-10 04:24:00,1.761,1.76105,1.7608,1.76095,96800000.0
2009-07-10 04:25:00,1.761,1.761,1.76075,1.76095,69200000.0
2009-07-10 04:26:00,1.76095,1.761,1.7608,1.761,89600000.0
2009-07-10 04:27:00,1.76095,1.761,1.7609,1.761,22800000.0
2009-07-10 04:28:00,1.761,1.76105,1.7609,1.76095,54600000.0
2009-07-10 04:29:00,1.761,1.76105,1.76015,1.76025,162200000.0
2009-07-10 04:30:00,1.7602,1.76025,1.7599,1.76025,117000000.0
2009-07-10 04:31:00,1.7602,1.76115,1.7602,1.76105,185200000.0
2009-07-10 04:32:00,1.76125,1.76125,1.761,1.7611,30000000.0
2009-07-10 04:33:00,1.7611,1.76115,1.7608,1.7608,51600000.0
2009-07-10 04:34:00,1.76095,1.7614,1.76075,1.76135,97200000.0
2009-07-10 04:35:00,1.7614,1.76165,1.7614,1.76155,27600000.0
2009-07-10 04:36:00,1.7616,1.7619,1.7616,1.7618,151600000.0
2009-07-10 04:37:00,1.76205,1.76215,1.7617,1.76175,129400000.0
2009-07-10 04:38:00,1.76175,1.76175,1.7614,1.76145,92200000.0
2009-07-10 04:39:00,1.76155,1.76155,1.76135,1.76135,76600000.0
2009-07-10 04:40:00,1.7614,1.76185,1.7614,1.76155,97600000.0
2009-07-10 04:41:00,1.7616,1.7617,1.7614,1.76165,102600000.0
2009-07-10 04:42:00,1.7616,1.76185,1.7616,1.7618,19400000.0
2009-07-10 04:43:00,1.7618,1.7619,1.7618,1.7619,36800000.0
2009-07-10 04:44:00,1.7619,1.7619,1.76165,1.76175,87200000.0
2009-07-10 04:45:00,1.7618,1.7619,1.76175,1.7619,84800000.0
2009-07-10 04:46:00,1.7619,1.76195,1.7619,1.7619,63200000.0
2009-07-10 04:47:00,1.7619,1.762,1.7616,1.7616,80000000.0
2009-07-10 04:48:00,1.76165,1.76195,1.76155,1.76165,265800000.0
2009-07-10 04:49:00,1.76165,1.76205,1.76165,1.7619,129800000.0
2009-07-10 04:50:00,1.7619,1.76195,1.76165,1.7617,112000000.0
2009-07-10 04:51:00,1.7618,1.762,1.7617,1.7618,61800000.0
2009-07-10 04:52:00,1.7618,1.762,1.76175,1.7619,122800000.0
2009-07-10 04:53:00,1.7618,1.7619,1.76155,1.76165,262000000.0
2009-07-10 04:54:00,1.76165,1.76185,1.7615,1.7618,105400000.0
2009-07-10 04:55:00,1.76185,1.76185,1.76165,1.7618,170000000.0
2009-07-10 04:56:00,1.7618,1.762,1.7617,1.76195,104600000.0
2009-07-10 04:57:00,1.76195,1.76215,1.7618,1.762,84600000.0
2009-07-10 04:58:00,1.76205,1.76225,1.762,1.7621,36400000.0
2009-07-10 04:59:00,1.7621,1.7622,1.76205,1.76215,24800000.0
2009-07-10 05:00:00,1.7621,1.76225,1.7621,1.7622,46200000.0
2009-07-10 05:01:00,1.7622,1.76285,1.7621,1.76255,167200000.0
2009-07-10 05:02:00,1.76255,1.7627,1.7624,1.76255,86600000.0
2009-07-10 05:03:00,1.7624,1.76245,1.7624,1.7624,28000000.0
2009-07-10 05:04:00,1.7625,1.76275,1.7624,1.7624,26600000.0
2009-07-10 05:05:00,1.76245,1.76295,1.7624,1.76295,74200000.0
2009-07-10 05:06:00,1.76295,1.7632,1.7627,1.7632,160600000.0
2009-07-10 05:07:00,1.7632,1.7632,1.76305,1.7631,94200000.0
2009-07-10 05:08:00,1.76305,1.7631,1.76285,1.76285,76800000.0
2009-07-10 05:09:00,1.7629,1.7638,1.7627,1.76365,165400000.0
2009-07-10 05:10:00,1.76365,1.764,1.7634,1.7636,131800000.0
2009-07-10 05:11:00,1.7636,1.7642,1.76345,1.76395,144000000.0
2009-07-10 05:12:00,1.7639,1.7639,1.7634,1.7636,106600000.0
2009-07-10 05:13:00,1.7635,1.76375,1.7633,1.7635,182000000.0
2009-07-10 05:14:00,1.7636,1.7636,1.76275,1.76285,220200000.0
2009-07-10 05:15:00,1.76295,1.76295,1.7628,1.76285,24400000.0
2009-07-10 05:16:00,1.76285,1.76325,1.7628,1.76325,63000000.0
2009-07-10 05:17:00,1.7633,1.7633,1.7629,1.76295,72600000.0
2009-07-10 05:18:00,1.76295,1.763,1.7625,1.7627,113000000.0
2009-07-10 05:19:00,1.7627,1.7627,1.76265,1.76265,14400000.0
2009-07-10 05:20:00,1.76275,1.7629,1.76265,1.7629,64800000.0
2009-07-10 05:21:00,1.76275,1.76325,1.76275,1.76305,133200000.0
2009-07-10 05:22:00,1.76305,1.76315,1.763,1.76315,34600000.0
2009-07-10 05:23:00,1.76315,1.7632,1.76285,1.763,86400000.0
2009-07-10 05:24:00,1.7633,1.7633,1.7632,1.7632,25400000.0
2009-07-10 05:25:00,1.76335,1.7634,1.7633,1.76335,86000000.0
2009-07-10 05:26:00,1.7633,1.76355,1.7633,1.7635,95800000.0
2009-07-10 05:27:00,1.7635,1.7635,1.76335,1.76335,32200000.0
2009-07-10 05:28:00,1.76345,1.76365,1.76335,1.76345,145000000.0
2009-07-10 05:29:00,1.7635,1.76355,1.7632,1.7634,106600000.0
2009-07-10 05:30:00,1.76375,1.76395,1.7634,1.76375,275200000.0
2009-07-10 05:31:00,1.7636,1.7636,1.76355,1.76355,39000000.0
2009-07-10 05:32:00,1.76355,1.7636,1.7634,1.7634,48600000.0
2009-07-10 05:33:00,1.7634,1.7636,1.7634,1.76345,33400000.0
2009-07-10 05:34:00,1.76345,1.7636,1.7634,1.7636,75600000.0
2009-07-10 05:35:00,1.7635,1.76355,1.76335,1.7634,38400000.0
2009-07-10 05:36:00,1.7634,1.76355,1.76325,1.76355,73600000.0
2009-07-10 05:37:00,1.7635,1.7636,1.7634,1.76355,85800000.0
2009-07-10 05:38:00,1.76355,1.76495,1.76355,1.76445,142800000.0
2009-07-10 05:39:00,1.76445,1.76545,1.7644,1.765,188000000.0
2009-07-10 05:40:00,1.765,1.7654,1.76495,1.7652,79400000.0
2009-07-10 05:41:00,1.7653,1.76575,1.7649,1.76545,273599999.0
2009-07-10 05:42:00,1.7655,1.7657,1.76495,1.76555,208600000.0
2009-07-10 05:43:00,1.7656,1.7656,1.76535,1.7655,147800000.0
2009-07-10 05:44:00,1.7655,1.76555,1.7648,1.76505,94600000.0
2009-07-10 05:45:00,1.765,1.7652,1.7649,1.76505,139200000.0
2009-07-10 05:46:00,1.76505,1.76515,1.76475,1.7648,61000000.0
2009-07-10 05:47:00,1.7648,1.765,1.7648,1.765,75200000.0
2009-07-10 05:48:00,1.76495,1.7652,1.76495,1.765,106200000.0
2009-07-10 05:49:00,1.7651,1.7653,1.76495,1.76515,212000000.0
2009-07-10 05:50:00,1.76515,1.7653,1.76505,1.7652,44800000.0
2009-07-10 05:51:00,1.7652,1.76545,1.7652,1.76545,48000000.0
2009-07-10 05:52:00,1.7654,1.76545,1.7652,1.7654,122400000.0
2009-07-10 05:53:00,1.7654,1.76545,1.7653,1.76535,57600000.0
2009-07-10 05:54:00,1.76535,1.76555,1.76535,1.7654,79200000.0
2009-07-10 05:55:00,1.76545,1.76565,1.76525,1.7655,87200000.0
2009-07-10 05:56:00,1.76555,1.76555,1.76535,1.76535,66400000.0
2009-07-10 05:57:00,1.76535,1.7658,1.76535,1.7658,44400000.0
2009-07-10 05:58:00,1.7658,1.7658,1.76475,1.7648,95600000.0
2009-07-10 05:59:00,1.7648,1.7652,1.76455,1.76495,173000000.0
2009-07-10 06:00:00,1.76495,1.7651,1.7648,1.76495,90000000.0
2009-07-10 06:01:00,1.7649,1.76535,1.7648,1.7653,180400000.0
2009-07-10 06:02:00,1.76525,1.76535,1.7652,1.7653,112800000.0
2009-07-10 06:03:00,1.7652,1.76545,1.7652,1.76545,96800000.0
2009-07-10 06:04:00,1.76545,1.7656,1.76545,1.7655,59600000.0
2009-07-10 06:05:00,1.76555,1.7657,1.76555,1.7656,94600000.0
2009-07-10 06:06:00,1.76555,1.76565,1.76555,1.76565,9200000.0
2009-07-10 06:07:00,1.76575,1.76615,1.76575,1.7659,124400000.0
2009-07-10 06:08:00,1.7659,1.76595,1.76565,1.7657,81400000.0
2009-07-10 06:09:00,1.7657,1.7658,1.76545,1.7656,124200000.0
2009-07-10 06:10:00,1.76555,1.76585,1.76555,1.7656,252800000.0
2009-07-10 06:11:00,1.7657,1.76595,1.76555,1.76565,163400000.0
2009-07-10 06:12:00,1.76565,1.7658,1.7655,1.76565,129400000.0
2009-07-10 06:13:00,1.76565,1.76575,1.7656,1.76565,83000000.0
2009-07-10 06:14:00,1.76565,1.76575,1.7656,1.76565,45400000.0
2009-07-10 06:15:00,1.7657,1.76575,1.76545,1.76565,237000000.0
2009-07-10 06:16:00,1.7656,1.76585,1.7656,1.7657,106800000.0
2009-07-10 06:17:00,1.7657,1.7658,1.7656,1.7656,66200000.0
2009-07-10 06:18:00,1.76565,1.76565,1.76555,1.7656,61200000.0
2009-07-10 06:19:00,1.76565,1.7657,1.76555,1.7656,111000000.0
2009-07-10 06:20:00,1.7656,1.76565,1.76535,1.76535,111600000.0
2009-07-10 06:21:00,1.76535,1.76545,1.7651,1.76525,149000000.0
2009-07-10 06:22:00,1.76525,1.76535,1.76505,1.76525,182200000.0
2009-07-10 06:23:00,1.76525,1.7654,1.7651,1.7654,78000000.0
2009-07-10 06:24:00,1.76535,1.7654,1.76495,1.765,149600000.0
2009-07-10 06:25:00,1.7651,1.7655,1.765,1.7653,154000000.0
2009-07-10 06:26:00,1.76535,1.76535,1.76515,1.7652,39600000.0
2009-07-10 06:27:00,1.76515,1.7653,1.7649,1.7653,231200000.0
2009-07-10 06:28:00,1.7653,1.7653,1.76515,1.7653,140600000.0
2009-07-10 06:29:00,1.7653,1.76555,1.76505,1.76525,181400000.0
2009-07-10 06:30:00,1.76525,1.76545,1.7647,1.7647,150600000.0
2009-07-10 06:31:00,1.7648,1.7652,1.7648,1.7651,174400000.0
2009-07-10 06:32:00,1.76505,1.7651,1.7647,1.7648,155400000.0
2009-07-10 06:33:00,1.76475,1.76485,1.7647,1.7647,90800000.0
2009-07-10 06:34:00,1.7647,1.765,1.7647,1.765,67400000.0
2009-07-10 06:35:00,1.7649,1.7653,1.76485,1.7653,127200000.0
2009-07-10 06:36:00,1.76525,1.7656,1.76515,1.7655,108400000.0
2009-07-10 06:37:00,1.7655,1.76605,1.76545,1.76575,111400000.0
2009-07-10 06:38:00,1.76575,1.766,1.76575,1.766,65600000.0
2009-07-10 06:39:00,1.76605,1.76655,1.76595,1.76645,114000000.0
2009-07-10 06:40:00,1.76645,1.76705,1.76645,1.7668,122000000.0
2009-07-10 06:41:00,1.7668,1.7673,1.76675,1.7673,170200000.0
2009-07-10 06:42:00,1.76695,1.76715,1.7669,1.7671,46400000.0
2009-07-10 06:43:00,1.767,1.7671,1.7668,1.7669,38200000.0
2009-07-10 06:44:00,1.76685,1.76695,1.76665,1.76675,76200000.0
2009-07-10 06:45:00,1.7668,1.76685,1.7667,1.7668,41200000.0
2009-07-10 06:46:00,1.7668,1.76725,1.76675,1.7671,116200000.0
2009-07-10 06:47:00,1.76705,1.7672,1.76705,1.76705,120400000.0
2009-07-10 06:48:00,1.7671,1.7672,1.7671,1.76715,54000000.0
2009-07-10 06:49:00,1.7671,1.76735,1.7671,1.76725,107200000.0
2009-07-10 06:50:00,1.7672,1.76735,1.76715,1.76735,81200000.0
2009-07-10 06:51:00,1.7673,1.76735,1.76715,1.76735,246000000.0
2009-07-10 06:52:00,1.76745,1.76765,1.7673,1.76745,154200000.0
2009-07-10 06:53:00,1.76745,1.7676,1.7673,1.7675,78800000.0
2009-07-10 06:54:00,1.7675,1.76755,1.7673,1.7673,52800000.0
2009-07-10 06:55:00,1.7672,1.7672,1.7667,1.76675,107800000.0
2009-07-10 06:56:00,1.76675,1.7669,1.76665,1.7669,87400000.0
2009-07-10 06:57:00,1.7669,1.76705,1.7669,1.7669,179600000.0
2009-07-10 06:58:00,1.7669,1.76695,1.76645,1.76655,227800000.0
2009-07-10 06:59:00,1.76665,1.76665,1.7663,1.7663,141200000.0
2009-07-10 07:00:00,1.7663,1.7664,1.76625,1.7664,33200000.0
2009-07-10 07:01:00,1.7663,1.7666,1.76615,1.7665,90200000.0
2009-07-10 07:02:00,1.76665,1.7667,1.76625,1.76645,264800000.0
2009-07-10 07:03:00,1.76645,1.76705,1.76645,1.7669,280800000.0
2009-07-10 07:04:00,1.76695,1.76725,1.76685,1.76695,132000000.0
2009-07-10 07:05:00,1.767,1.7671,1.76675,1.7671,211200000.0
2009-07-10 07:06:00,1.767,1.767,1.76645,1.7667,210200000.0
2009-07-10 07:07:00,1.7667,1.76695,1.76655,1.7669,105200000.0
2009-07-10 07:08:00,1.76685,1.76685,1.7666,1.7666,93200000.0
2009-07-10 07:09:00,1.7666,1.76665,1.7665,1.76655,102000000.0
2009-07-10 07:10:00,1.76655,1.7666,1.7661,1.76635,215200000.0
2009-07-10 07:11:00,1.76635,1.7666,1.7662,1.7662,257800000.0
2009-07-10 07:12:00,1.7662,1.7662,1.7659,1.76595,187200000.0
2009-07-10 07:13:00,1.7659,1.766,1.76585,1.76595,70000000.0
2009-07-10 07:14:00,1.76595,1.7662,1.76545,1.76565,202400000.0
2009-07-10 07:15:00,1.76565,1.76625,1.7654,1.76595,249800000.0
2009-07-10 07:16:00,1.76595,1.7662,1.7654,1.7654,178200000.0
2009-07-10 07:17:00,1.7655,1.7657,1.76545,1.7656,110000000.0
2009-07-10 07:18:00,1.7656,1.7661,1.7656,1.76605,158800000.0
2009-07-10 07:19:00,1.76595,1.766,1.7659,1.76595,31400000.0
2009-07-10 07:20:00,1.76595,1.76605,1.7658,1.76585,127400000.0
2009-07-10 07:21:00,1.76585,1.76605,1.76585,1.76605,69200000.0
2009-07-10 07:22:00,1.76605,1.76615,1.766,1.76615,17800000.0
2009-07-10 07:23:00,1.766,1.76605,1.76575,1.76575,38400000.0
2009-07-10 07:24:00,1.7657,1.7657,1.76515,1.7652,159400000.0
2009-07-10 07:25:00,1.76515,1.7653,1.7649,1.7653,125400000.0
2009-07-10 07:26:00,1.76525,1.7653,1.7651,1.7652,181600000.0
2009-07-10 07:27:00,1.76515,1.7654,1.7651,1.7652,91400000.0
2009-07-10 07:28:00,1.7652,1.7652,1.7646,1.76475,146200000.0
2009-07-10 07:29:00,1.76475,1.76475,1.76425,1.76465,194000000.0
2009-07-10 07:30:00,1.7647,1.7648,1.76465,1.76475,111400000.0
2009-07-10 07:31:00,1.76465,1.7647,1.7645,1.7645,139200000.0
2009-07-10 07:32:00,1.76465,1.7647,1.76465,1.7647,9200000.0
2009-07-10 07:33:00,1.7647,1.7647,1.7645,1.7645,102800000.0
2009-07-10 07:34:00,1.76445,1.7648,1.76435,1.7647,177400000.0
2009-07-10 07:35:00,1.76485,1.76495,1.76455,1.7647,143800000.0
2009-07-10 07:36:00,1.76475,1.765,1.76445,1.76465,255600000.0
2009-07-10 07:37:00,1.76465,1.7651,1.76455,1.7651,422000000.0
2009-07-10 07:38:00,1.7651,1.76575,1.76505,1.76565,98600000.0
2009-07-10 07:39:00,1.76575,1.7662,1.76515,1.7652,228200000.0
2009-07-10 07:40:00,1.7655,1.76575,1.7652,1.7652,167000000.0
2009-07-10 07:41:00,1.7652,1.76525,1.76515,1.76525,23600000.0
2009-07-10 07:42:00,1.7652,1.76525,1.7651,1.76515,115800000.0
2009-07-10 07:43:00,1.7652,1.76535,1.7649,1.76515,196400000.0
2009-07-10 07:44:00,1.7652,1.7653,1.7651,1.76525,236000000.0
2009-07-10 07:45:00,1.76535,1.7656,1.76525,1.76525,131400000.0
2009-07-10 07:46:00,1.76525,1.7653,1.76515,1.76525,51400000.0
2009-07-10 07:47:00,1.76515,1.76515,1.7643,1.7645,150400000.0
2009-07-10 07:48:00,1.7645,1.76455,1.7641,1.76445,152600000.0
2009-07-10 07:49:00,1.76425,1.76435,1.76405,1.7641,120000000.0
2009-07-10 07:50:00,1.76415,1.7644,1.7641,1.7643,162000000.0
2009-07-10 07:51:00,1.7643,1.76485,1.7643,1.76485,240400000.0
2009-07-10 07:52:00,1.76485,1.7649,1.7646,1.76475,211600000.0
2009-07-10 07:53:00,1.76475,1.7661,1.76475,1.7651,208000000.0
2009-07-10 07:54:00,1.765,1.7652,1.76455,1.7652,118200000.0
2009-07-10 07:55:00,1.7652,1.7652,1.7646,1.76475,130400000.0
2009-07-10 07:56:00,1.7647,1.7648,1.7646,1.76465,128200000.0
2009-07-10 07:57:00,1.7648,1.7649,1.76425,1.7644,250400000.0
2009-07-10 07:58:00,1.7644,1.7646,1.76425,1.7644,284600000.0
2009-07-10 07:59:00,1.76435,1.7644,1.764,1.76415,121000000.0
2009-07-10 08:00:00,1.76415,1.76415,1.76345,1.76405,250200000.0
2009-07-10 08:01:00,1.76405,1.7644,1.764,1.76435,250200000.0
2009-07-10 08:02:00,1.76435,1.76475,1.7643,1.7647,157600000.0
2009-07-10 08:03:00,1.7647,1.76475,1.7645,1.7645,184800000.0
2009-07-10 08:04:00,1.7645,1.76495,1.7645,1.7649,170600000.0
2009-07-10 08:05:00,1.7649,1.76545,1.76465,1.76525,389400000.0
2009-07-10 08:06:00,1.76525,1.76525,1.7648,1.76495,233200000.0
2009-07-10 08:07:00,1.76495,1.76495,1.7645,1.7646,385800000.0
2009-07-10 08:08:00,1.7648,1.76505,1.76455,1.7649,199600000.0
2009-07-10 08:09:00,1.7647,1.76475,1.7644,1.76465,286200000.0
2009-07-10 08:10:00,1.76465,1.765,1.7646,1.76485,275000000.0
2009-07-10 08:11:00,1.7649,1.765,1.76435,1.7645,172800000.0
2009-07-10 08:12:00,1.76445,1.7647,1.76415,1.76455,202200000.0
2009-07-10 08:13:00,1.7645,1.7649,1.76445,1.76485,170000000.0
2009-07-10 08:14:00,1.7648,1.7651,1.76465,1.76485,88400000.0
2009-07-10 08:15:00,1.76495,1.7653,1.7647,1.765,211800000.0
2009-07-10 08:16:00,1.76495,1.7659,1.76495,1.7657,227400000.0
2009-07-10 08:17:00,1.76575,1.76575,1.7654,1.76545,170800000.0
2009-07-10 08:18:00,1.76545,1.76595,1.7653,1.7658,314400000.0
2009-07-10 08:19:00,1.7658,1.76665,1.76565,1.7663,269200000.0
2009-07-10 08:20:00,1.76625,1.7664,1.7656,1.76575,340600000.0
2009-07-10 08:21:00,1.76575,1.76575,1.7647,1.76535,246000000.0
2009-07-10 08:22:00,1.76535,1.7654,1.76525,1.7654,101000000.0
2009-07-10 08:23:00,1.7654,1.7654,1.76515,1.76515,128000000.0
2009-07-10 08:24:00,1.7649,1.7649,1.7643,1.7643,322200000.0
2009-07-10 08:25:00,1.7644,1.76485,1.7643,1.76475,256000000.0
2009-07-10 08:26:00,1.76475,1.76475,1.7643,1.7646,175400000.0
2009-07-10 08:27:00,1.76465,1.7654,1.7646,1.7653,196400000.0
2009-07-10 08:28:00,1.76525,1.7658,1.7652,1.76555,175400000.0
2009-07-10 08:29:00,1.76555,1.7659,1.76525,1.7658,307800000.0
2009-07-10 08:30:00,1.7659,1.76655,1.76575,1.76635,399600000.0
2009-07-10 08:31:00,1.7663,1.76685,1.7662,1.7665,538600000.0
2009-07-10 08:32:00,1.7666,1.7666,1.766,1.766,332400000.0
2009-07-10 08:33:00,1.766,1.766,1.7657,1.7659,292600000.0
2009-07-10 08:34:00,1.7657,1.7661,1.76565,1.7659,221200000.0
2009-07-10 08:35:00,1.76585,1.7661,1.7658,1.76605,202000000.0
2009-07-10 08:36:00,1.7661,1.7661,1.76555,1.7657,302200000.0
2009-07-10 08:37:00,1.7657,1.76575,1.76535,1.7657,245000000.0
2009-07-10 08:38:00,1.7657,1.7658,1.7654,1.7657,145600000.0
2009-07-10 08:39:00,1.7657,1.766,1.7657,1.7657,298000000.0
2009-07-10 08:40:00,1.7657,1.7658,1.7654,1.76565,312800001.0
2009-07-10 08:41:00,1.7657,1.7657,1.7648,1.76485,609600000.0
2009-07-10 08:42:00,1.76485,1.765,1.7645,1.7645,344600000.0
2009-07-10 08:43:00,1.7644,1.7647,1.76405,1.7643,499000000.0
2009-07-10 08:44:00,1.7643,1.7646,1.7642,1.76435,336800000.0
2009-07-10 08:45:00,1.7644,1.76455,1.7641,1.7641,481800000.0
2009-07-10 08:46:00,1.76415,1.76445,1.7641,1.76435,683400000.0
2009-07-10 08:47:00,1.76435,1.76495,1.7643,1.7646,505600000.0
2009-07-10 08:48:00,1.76465,1.76485,1.76445,1.76455,396600000.0
2009-07-10 08:49:00,1.7646,1.7651,1.7637,1.76395,486800000.0
2009-07-10 08:50:00,1.76395,1.76485,1.7639,1.76485,521400000.0
2009-07-10 08:51:00,1.7648,1.76515,1.76445,1.7649,414600000.0
2009-07-10 08:52:00,1.7649,1.76545,1.7646,1.7646,447800000.0
2009-07-10 08:53:00,1.76465,1.76525,1.76445,1.76515,476200000.0
2009-07-10 08:54:00,1.765,1.7657,1.7649,1.7653,295400000.0
2009-07-10 08:55:00,1.7653,1.7654,1.76475,1.76535,315600000.0
2009-07-10 08:56:00,1.7654,1.76545,1.7645,1.7647,585600001.0
2009-07-10 08:57:00,1.7647,1.7661,1.76465,1.7661,504600000.0
2009-07-10 08:58:00,1.7662,1.7664,1.7657,1.7657,445800000.0
2009-07-10 08:59:00,1.7657,1.7662,1.7657,1.76615,493600000.0
2009-07-10 09:00:00,1.76605,1.7665,1.76595,1.7662,522000000.0
2009-07-10 09:01:00,1.7662,1.7685,1.7662,1.76805,360600000.0
2009-07-10 09:02:00,1.7678,1.76795,1.7674,1.76765,483800000.0
2009-07-10 09:03:00,1.76775,1.7678,1.76725,1.76745,377600000.0
2009-07-10 09:04:00,1.76745,1.76835,1.7674,1.76815,480000000.0
2009-07-10 09:05:00,1.76815,1.7684,1.76795,1.76835,370800000.0
2009-07-10 09:06:00,1.76835,1.7684,1.76805,1.76835,266800000.0
2009-07-10 09:07:00,1.76835,1.7702,1.76835,1.7701,409800000.0
2009-07-10 09:08:00,1.77,1.77,1.76875,1.7695,482100000.0
2009-07-10 09:09:00,1.7696,1.76965,1.76875,1.7688,407800000.0
2009-07-10 09:10:00,1.76885,1.76925,1.7686,1.7689,439000000.0
2009-07-10 09:11:00,1.7689,1.7691,1.7685,1.7688,380600000.0
2009-07-10 09:12:00,1.76885,1.76885,1.7683,1.7688,525200000.0
2009-07-10 09:13:00,1.7687,1.7692,1.7686,1.76905,488400000.0
2009-07-10 09:14:00,1.7693,1.76945,1.769,1.76935,595200000.0
2009-07-10 09:15:00,1.76935,1.76945,1.76905,1.7693,282400000.0
2009-07-10 09:16:00,1.76925,1.7695,1.7689,1.76945,540800000.0
2009-07-10 09:17:00,1.7695,1.77105,1.7691,1.77095,385200000.0
2009-07-10 09:18:00,1.77095,1.77095,1.77025,1.77055,530200000.0
2009-07-10 09:19:00,1.77055,1.77075,1.7703,1.7705,373400000.0
2009-07-10 09:20:00,1.7705,1.77075,1.77025,1.77075,489999999.0
2009-07-10 09:21:00,1.7706,1.77075,1.7701,1.7706,452200000.0
2009-07-10 09:22:00,1.77065,1.7712,1.77035,1.77115,545600000.0
2009-07-10 09:23:00,1.7711,1.7713,1.7704,1.7713,571600000.0
2009-07-10 09:24:00,1.77125,1.77125,1.7705,1.7706,548199998.0
2009-07-10 09:25:00,1.7709,1.77135,1.77065,1.77085,526400000.0
2009-07-10 09:26:00,1.7708,1.7711,1.77065,1.7708,474400000.0
2009-07-10 09:27:00,1.7708,1.77105,1.7706,1.77105,406400000.0
2009-07-10 09:28:00,1.77095,1.7719,1.7709,1.77185,320600000.0
2009-07-10 09:29:00,1.7718,1.7723,1.77155,1.77195,429200000.0
2009-07-10 09:30:00,1.7719,1.7729,1.7719,1.7725,583799999.0
2009-07-10 09:31:00,1.77255,1.7726,1.7718,1.772,234600000.0
2009-07-10 09:32:00,1.772,1.772,1.7715,1.7718,359000000.0
2009-07-10 09:33:00,1.7718,1.772,1.77165,1.7719,410000000.0
2009-07-10 09:34:00,1.77185,1.7721,1.77155,1.77165,427700000.0
2009-07-10 09:35:00,1.77155,1.7716,1.7709,1.77115,365000000.0
2009-07-10 09:36:00,1.77115,1.77125,1.7704,1.7709,538000000.0
2009-07-10 09:37:00,1.7709,1.7709,1.77045,1.77075,461000000.0
2009-07-10 09:38:00,1.7707,1.7708,1.7705,1.7706,405400000.0
2009-07-10 09:39:00,1.7705,1.7708,1.76965,1.76965,567000000.0
2009-07-10 09:40:00,1.76965,1.77035,1.76965,1.77,536600000.0
2009-07-10 09:41:00,1.76995,1.77055,1.76995,1.77005,448400000.0
2009-07-10 09:42:00,1.7705,1.7707,1.7703,1.7707,301200000.0
2009-07-10 09:43:00,1.7707,1.7707,1.76985,1.77,285000000.0
2009-07-10 09:44:00,1.76995,1.77015,1.7698,1.7699,374800000.0
2009-07-10 09:45:00,1.7699,1.77055,1.76985,1.7704,438000000.0
2009-07-10 09:46:00,1.77045,1.77085,1.77045,1.7705,253200000.0
2009-07-10 09:47:00,1.7705,1.77135,1.77045,1.77125,340400000.0
2009-07-10 09:48:00,1.77125,1.7723,1.7711,1.77185,379200000.0
2009-07-10 09:49:00,1.77195,1.77285,1.7719,1.7726,253200000.0
2009-07-10 09:50:00,1.77255,1.77285,1.77205,1.7721,365000000.0
2009-07-10 09:51:00,1.77225,1.7726,1.7717,1.77175,261600000.0
2009-07-10 09:52:00,1.7718,1.77205,1.77135,1.7715,388600000.0
2009-07-10 09:53:00,1.7715,1.77255,1.7715,1.77255,429200000.0
2009-07-10 09:54:00,1.77245,1.77315,1.7723,1.77295,473800000.0
2009-07-10 09:55:00,1.77295,1.77325,1.77235,1.77245,496600000.0
2009-07-10 09:56:00,1.77265,1.773,1.77235,1.7725,494800000.0
2009-07-10 09:57:00,1.7725,1.7728,1.7724,1.7726,549800000.0
2009-07-10 09:58:00,1.7726,1.7728,1.7724,1.7728,444800000.0
2009-07-10 09:59:00,1.7729,1.77295,1.77235,1.7724,387200001.0
2009-07-10 10:00:00,1.77215,1.7728,1.7721,1.7726,436200000.0
2009-07-10 10:01:00,1.7726,1.77275,1.77135,1.77145,343200000.0
2009-07-10 10:02:00,1.7715,1.77165,1.7714,1.7715,354000001.0
2009-07-10 10:03:00,1.7715,1.77195,1.77135,1.7714,396400000.0
2009-07-10 10:04:00,1.7716,1.7718,1.7713,1.7713,253000000.0
2009-07-10 10:05:00,1.77145,1.7716,1.7712,1.7712,348200000.0
2009-07-10 10:06:00,1.7712,1.77145,1.77085,1.77085,367600000.0
2009-07-10 10:07:00,1.7709,1.7711,1.7705,1.7706,428000000.0
2009-07-10 10:08:00,1.7703,1.77085,1.7703,1.7707,347400000.0
2009-07-10 10:09:00,1.7707,1.7714,1.77045,1.7712,331000000.0
2009-07-10 10:10:00,1.7712,1.77125,1.77085,1.7709,259800000.0
2009-07-10 10:11:00,1.77105,1.7713,1.77075,1.7708,296400000.0
2009-07-10 10:12:00,1.77085,1.77125,1.77085,1.7712,345600001.0
2009-07-10 10:13:00,1.77125,1.7715,1.7709,1.77125,504200000.0
2009-07-10 10:14:00,1.77125,1.77255,1.77125,1.77235,456400000.0
2009-07-10 10:15:00,1.77205,1.7725,1.77205,1.77235,394000000.0
2009-07-10 10:16:00,1.7724,1.7727,1.7722,1.77255,433000000.0
2009-07-10 10:17:00,1.77255,1.7738,1.77255,1.77315,380000000.0
2009-07-10 10:18:00,1.77305,1.7733,1.77285,1.7733,275600000.0
2009-07-10 10:19:00,1.7733,1.7733,1.77295,1.7731,410200000.0
2009-07-10 10:20:00,1.7731,1.77315,1.77285,1.773,331600000.0
2009-07-10 10:21:00,1.77295,1.773,1.77235,1.77245,487400000.0
2009-07-10 10:22:00,1.7726,1.7726,1.77175,1.772,444600000.0
2009-07-10 10:23:00,1.77185,1.77235,1.77185,1.77235,435000000.0
2009-07-10 10:24:00,1.7724,1.77255,1.77215,1.77235,560200000.0
2009-07-10 10:25:00,1.7723,1.7725,1.772,1.7722,230200000.0
2009-07-10 10:26:00,1.77225,1.77265,1.77205,1.7721,456000000.0
2009-07-10 10:27:00,1.772,1.77235,1.77195,1.77235,585800000.0
2009-07-10 10:28:00,1.7723,1.77255,1.7717,1.7717,400400000.0
2009-07-10 10:29:00,1.7717,1.77175,1.77055,1.7716,409000000.0
2009-07-10 10:30:00,1.77165,1.77255,1.77155,1.77195,243800000.0
2009-07-10 10:31:00,1.77195,1.77275,1.77195,1.77275,328800000.0
2009-07-10 10:32:00,1.77275,1.77275,1.77245,1.77275,77800000.0
2009-07-10 10:33:00,1.7728,1.7731,1.7725,1.7728,352000000.0
2009-07-10 10:34:00,1.7728,1.7728,1.77235,1.7724,352000000.0
2009-07-10 10:35:00,1.7724,1.7725,1.772,1.77215,516000000.0
2009-07-10 10:36:00,1.77215,1.77265,1.7719,1.7723,342400000.0
2009-07-10 10:37:00,1.7723,1.77245,1.77215,1.77235,293200000.0
2009-07-10 10:38:00,1.7725,1.7727,1.77225,1.7726,308200000.0
2009-07-10 10:39:00,1.7726,1.7729,1.7725,1.7727,456600000.0
2009-07-10 10:40:00,1.77275,1.773,1.7725,1.7725,360800000.0
2009-07-10 10:41:00,1.7725,1.7728,1.7725,1.7727,287600000.0
2009-07-10 10:42:00,1.77265,1.7735,1.77265,1.7732,299600000.0
2009-07-10 10:43:00,1.7733,1.77345,1.77315,1.7733,360400000.0
2009-07-10 10:44:00,1.7734,1.7735,1.77305,1.77325,424800000.0
2009-07-10 10:45:00,1.7732,1.7736,1.7732,1.77335,393200000.0
2009-07-10 10:46:00,1.7734,1.77365,1.7734,1.77345,376000000.0
2009-07-10 10:47:00,1.77345,1.77385,1.7733,1.7734,426000000.0
2009-07-10 10:48:00,1.77345,1.7739,1.7731,1.77345,546000002.0
2009-07-10 10:49:00,1.77345,1.77375,1.77335,1.7736,492000000.0
2009-07-10 10:50:00,1.7736,1.7739,1.77345,1.7738,237200000.0
2009-07-10 10:51:00,1.7738,1.774,1.77355,1.77385,421200000.0
2009-07-10 10:52:00,1.7739,1.77435,1.7737,1.77425,472400000.0
2009-07-10 10:53:00,1.77435,1.77455,1.7742,1.7744,347400000.0
2009-07-10 10:54:00,1.7745,1.77465,1.77435,1.77455,390400000.0
2009-07-10 10:55:00,1.7746,1.7746,1.77425,1.77435,192400000.0
2009-07-10 10:56:00,1.77435,1.77445,1.774,1.77425,344400000.0
2009-07-10 10:57:00,1.77425,1.7746,1.7742,1.77445,268200000.0
2009-07-10 10:58:00,1.77445,1.77455,1.7742,1.77435,145600000.0
2009-07-10 10:59:00,1.77435,1.7745,1.77425,1.7745,270400000.0
2009-07-10 11:00:00,1.7746,1.7746,1.77355,1.77395,478400000.0
2009-07-10 11:01:00,1.77385,1.77435,1.7737,1.7743,460000000.0
2009-07-10 11:02:00,1.7743,1.7743,1.7739,1.7743,361800000.0
2009-07-10 11:03:00,1.77435,1.7749,1.7743,1.7749,398800000.0
2009-07-10 11:04:00,1.7748,1.7748,1.77405,1.77405,394200000.0
2009-07-10 11:05:00,1.7741,1.7744,1.77395,1.774,246600000.0
2009-07-10 11:06:00,1.774,1.77415,1.77385,1.77395,261000000.0
2009-07-10 11:07:00,1.77395,1.77465,1.7739,1.77455,488000000.0
2009-07-10 11:08:00,1.7746,1.7746,1.77365,1.7737,369000000.0
2009-07-10 11:09:00,1.7737,1.774,1.77365,1.7737,367600000.0
2009-07-10 11:10:00,1.77365,1.77395,1.7734,1.7736,461800000.0
2009-07-10 11:11:00,1.77355,1.7737,1.77305,1.77325,283800000.0
2009-07-10 11:12:00,1.7733,1.77375,1.77305,1.77365,271200000.0
2009-07-10 11:13:00,1.7736,1.77385,1.7732,1.77335,256200000.0
2009-07-10 11:14:00,1.77335,1.77355,1.77325,1.7734,159600000.0
2009-07-10 11:15:00,1.77355,1.77415,1.7735,1.774,366200000.0
2009-07-10 11:16:00,1.77395,1.7741,1.77365,1.7737,230000000.0
2009-07-10 11:17:00,1.77385,1.77425,1.7737,1.77385,334400000.0
2009-07-10 11:18:00,1.7739,1.77395,1.7734,1.77395,317600000.0
2009-07-10 11:19:00,1.77395,1.7743,1.77355,1.7741,238000000.0
2009-07-10 11:20:00,1.7741,1.7741,1.77305,1.7733,226900000.0
2009-07-10 11:21:00,1.77335,1.7736,1.7732,1.7735,159000000.0
2009-07-10 11:22:00,1.7735,1.77425,1.77325,1.7741,306000000.0
2009-07-10 11:23:00,1.7741,1.7742,1.77385,1.77405,617200000.0
2009-07-10 11:24:00,1.77415,1.7744,1.77395,1.77435,504200000.0
2009-07-10 11:25:00,1.77435,1.7745,1.7736,1.77375,297600000.0
2009-07-10 11:26:00,1.77375,1.7745,1.7729,1.7729,391200000.0
2009-07-10 11:27:00,1.77285,1.7735,1.7727,1.77335,346600000.0
2009-07-10 11:28:00,1.7734,1.77365,1.7733,1.7734,264200000.0
2009-07-10 11:29:00,1.7734,1.7738,1.7733,1.77355,332600000.0
2009-07-10 11:30:00,1.77355,1.77385,1.77335,1.77345,363000000.0
2009-07-10 11:31:00,1.7735,1.77355,1.7731,1.7732,262600000.0
2009-07-10 11:32:00,1.7732,1.7732,1.7725,1.7725,406599999.0
2009-07-10 11:33:00,1.77245,1.7737,1.77245,1.7734,577800000.0
2009-07-10 11:34:00,1.7734,1.7738,1.7728,1.77295,525400000.0
2009-07-10 11:35:00,1.7729,1.7742,1.7728,1.77395,296400000.0
2009-07-10 11:36:00,1.7739,1.77445,1.7739,1.77405,454600000.0
2009-07-10 11:37:00,1.774,1.7743,1.77365,1.77415,453200000.0
2009-07-10 11:38:00,1.77435,1.77435,1.7738,1.77395,468599999.0
2009-07-10 11:39:00,1.77395,1.77415,1.7735,1.77365,674600002.0
2009-07-10 11:40:00,1.7737,1.7744,1.7732,1.7733,490000001.0
2009-07-10 11:41:00,1.7733,1.7739,1.7732,1.77355,479600000.0
2009-07-10 11:42:00,1.77365,1.77445,1.77365,1.7742,330000000.0
2009-07-10 11:43:00,1.77405,1.7742,1.7738,1.7738,310800000.0
2009-07-10 11:44:00,1.7738,1.77395,1.77375,1.77385,334000000.0
2009-07-10 11:45:00,1.77385,1.774,1.7728,1.7729,417400000.0
2009-07-10 11:46:00,1.7729,1.7736,1.77265,1.77345,506000000.0
2009-07-10 11:47:00,1.77345,1.77375,1.77335,1.77355,504600000.0
2009-07-10 11:48:00,1.7735,1.7738,1.77315,1.7735,444399999.0
2009-07-10 11:49:00,1.77355,1.77365,1.77325,1.77335,462200000.0
2009-07-10 11:50:00,1.77335,1.7735,1.7729,1.77295,503600000.0
2009-07-10 11:51:00,1.7729,1.77325,1.7727,1.7728,436000000.0
2009-07-10 11:52:00,1.7728,1.7729,1.7725,1.77265,334400000.0
2009-07-10 11:53:00,1.77265,1.77305,1.77255,1.77295,391000000.0
2009-07-10 11:54:00,1.77265,1.77285,1.77235,1.77275,421600000.0
2009-07-10 11:55:00,1.77275,1.77275,1.7722,1.7726,627800000.0
2009-07-10 11:56:00,1.7726,1.7726,1.7718,1.77185,395000000.0
2009-07-10 11:57:00,1.77185,1.77195,1.77175,1.7718,314200001.0
2009-07-10 11:58:00,1.7718,1.772,1.77155,1.7716,494400000.0
2009-07-10 11:59:00,1.7716,1.7721,1.7713,1.7713,546800000.0
2009-07-10 12:00:00,1.77125,1.7718,1.77115,1.7717,631000000.0
2009-07-10 12:01:00,1.7717,1.7717,1.77045,1.771,497799999.0
2009-07-10 12:02:00,1.7711,1.7718,1.77105,1.7712,590600000.0
2009-07-10 12:03:00,1.7711,1.77125,1.76995,1.77035,554400000.0
2009-07-10 12:04:00,1.77035,1.7705,1.7701,1.77045,376400000.0
2009-07-10 12:05:00,1.77045,1.7705,1.77015,1.77045,404000000.0
2009-07-10 12:06:00,1.77045,1.7707,1.77005,1.77065,353600000.0
2009-07-10 12:07:00,1.7707,1.77105,1.7706,1.7709,396800000.0
2009-07-10 12:08:00,1.7709,1.77145,1.7708,1.7714,530400000.0
2009-07-10 12:09:00,1.7714,1.7714,1.77085,1.7711,432000000.0
2009-07-10 12:10:00,1.7711,1.77125,1.7708,1.7712,360800000.0
2009-07-10 12:11:00,1.77125,1.7713,1.7709,1.77125,268400000.0
2009-07-10 12:12:00,1.7715,1.77155,1.77045,1.7705,342800000.0
2009-07-10 12:13:00,1.7704,1.7704,1.76965,1.76985,461200000.0
2009-07-10 12:14:00,1.7696,1.77015,1.7696,1.77005,517200000.0
2009-07-10 12:15:00,1.77005,1.77015,1.7697,1.76995,443400000.0
2009-07-10 12:16:00,1.76995,1.76995,1.76905,1.7692,467600000.0
2009-07-10 12:17:00,1.7692,1.7696,1.76915,1.76925,378400000.0
2009-07-10 12:18:00,1.76925,1.76985,1.76925,1.7698,371200000.0
2009-07-10 12:19:00,1.76965,1.77005,1.76955,1.76965,214400000.0
2009-07-10 12:20:00,1.7696,1.77005,1.76955,1.76985,355200000.0
2009-07-10 12:21:00,1.7699,1.77035,1.7694,1.7699,293000000.0
2009-07-10 12:22:00,1.76975,1.76985,1.7695,1.76965,370000000.0
2009-07-10 12:23:00,1.76965,1.76985,1.7696,1.7696,314400000.0
2009-07-10 12:24:00,1.7696,1.76985,1.76935,1.7695,351600000.0
2009-07-10 12:25:00,1.7695,1.7701,1.7693,1.7698,257200000.0
2009-07-10 12:26:00,1.7698,1.77,1.7696,1.76985,278400000.0
2009-07-10 12:27:00,1.7698,1.7702,1.76955,1.76965,354200000.0
2009-07-10 12:28:00,1.76965,1.7698,1.7693,1.7697,418400000.0
2009-07-10 12:29:00,1.76975,1.7698,1.7693,1.76965,431400001.0
2009-07-10 12:30:00,1.76965,1.76985,1.76945,1.7695,288599999.0
2009-07-10 12:31:00,1.76945,1.76955,1.76925,1.7694,337600000.0
2009-07-10 12:32:00,1.7695,1.76965,1.76935,1.76965,220200000.0
2009-07-10 12:33:00,1.7696,1.7697,1.7694,1.7696,433000000.0
2009-07-10 12:34:00,1.7696,1.7699,1.769,1.76905,528800000.0
2009-07-10 12:35:00,1.76905,1.7693,1.7686,1.7692,378700000.0
2009-07-10 12:36:00,1.7692,1.7698,1.7692,1.7695,497200000.0
2009-07-10 12:37:00,1.7695,1.76965,1.7691,1.76915,492000000.0
2009-07-10 12:38:00,1.76915,1.76985,1.7691,1.76985,440800000.0
2009-07-10 12:39:00,1.76985,1.77005,1.7694,1.7695,487000000.0
2009-07-10 12:40:00,1.7693,1.7697,1.76915,1.7692,550800000.0
2009-07-10 12:41:00,1.7692,1.7696,1.76895,1.7692,371800000.0
2009-07-10 12:42:00,1.7692,1.7692,1.76835,1.76835,395600000.0
2009-07-10 12:43:00,1.76835,1.7689,1.76835,1.7685,357200000.0
2009-07-10 12:44:00,1.76855,1.7688,1.76835,1.76835,572200000.0
2009-07-10 12:45:00,1.7683,1.76855,1.7681,1.7682,438000000.0
2009-07-10 12:46:00,1.7682,1.76845,1.76805,1.76815,391000000.0
2009-07-10 12:47:00,1.7681,1.76845,1.7678,1.768,410400000.0
2009-07-10 12:48:00,1.7681,1.7682,1.7677,1.76785,271800000.0
2009-07-10 12:49:00,1.7678,1.7679,1.7676,1.76775,326600000.0
2009-07-10 12:50:00,1.7679,1.7681,1.76745,1.7675,385800000.0
2009-07-10 12:51:00,1.76755,1.76755,1.7673,1.7674,262800000.0
2009-07-10 12:52:00,1.7674,1.76755,1.7666,1.7669,314800000.0
2009-07-10 12:53:00,1.76685,1.76805,1.76645,1.76785,541800000.0
2009-07-10 12:54:00,1.76785,1.768,1.7676,1.7677,333400000.0
2009-07-10 12:55:00,1.7676,1.7678,1.7675,1.76775,250000000.0
2009-07-10 12:56:00,1.7678,1.7679,1.76705,1.7672,414200000.0
2009-07-10 12:57:00,1.76725,1.7677,1.76695,1.7675,344400000.0
2009-07-10 12:58:00,1.7675,1.7676,1.76725,1.7675,173600000.0
2009-07-10 12:59:00,1.7675,1.7676,1.76705,1.76705,204000000.0
2009-07-10 13:00:00,1.76725,1.7673,1.76665,1.7671,346400000.0
2009-07-10 13:01:00,1.7672,1.7675,1.76695,1.7675,267800000.0
2009-07-10 13:02:00,1.76755,1.7685,1.7674,1.76825,454600001.0
2009-07-10 13:03:00,1.7684,1.7684,1.7675,1.7677,324400000.0
2009-07-10 13:04:00,1.7678,1.76785,1.7668,1.7674,445400000.0
2009-07-10 13:05:00,1.76755,1.7676,1.76705,1.76715,446800000.0
2009-07-10 13:06:00,1.76715,1.7673,1.76635,1.7672,469000000.0
2009-07-10 13:07:00,1.7672,1.76745,1.7671,1.76745,155600000.0
2009-07-10 13:08:00,1.76745,1.7676,1.7671,1.76755,233200000.0
2009-07-10 13:09:00,1.76755,1.76805,1.76735,1.7678,311200000.0
2009-07-10 13:10:00,1.76775,1.7678,1.7673,1.7675,254600000.0
2009-07-10 13:11:00,1.76735,1.7677,1.76725,1.76745,327200000.0
2009-07-10 13:12:00,1.7675,1.7677,1.7667,1.7668,341200000.0
2009-07-10 13:13:00,1.7668,1.76705,1.7668,1.767,304200000.0
2009-07-10 13:14:00,1.76705,1.76775,1.76695,1.76755,457600000.0
2009-07-10 13:15:00,1.76755,1.76765,1.76705,1.7672,383800000.0
2009-07-10 13:16:00,1.76715,1.7673,1.76695,1.76695,328200000.0
2009-07-10 13:17:00,1.7669,1.76725,1.7669,1.76705,249800000.0
2009-07-10 13:18:00,1.76705,1.7672,1.76685,1.7669,384000000.0
2009-07-10 13:19:00,1.7669,1.76735,1.7669,1.76735,208800000.0
2009-07-10 13:20:00,1.76735,1.7676,1.76725,1.76725,267400000.0
2009-07-10 13:21:00,1.7673,1.7675,1.767,1.76725,308200000.0
2009-07-10 13:22:00,1.76725,1.7675,1.767,1.76715,322600000.0
2009-07-10 13:23:00,1.7672,1.76745,1.76695,1.76735,265400000.0
2009-07-10 13:24:00,1.76715,1.76745,1.7671,1.76745,402000000.0
2009-07-10 13:25:00,1.76745,1.768,1.7673,1.768,305400000.0
2009-07-10 13:26:00,1.7679,1.7679,1.7665,1.767,317600000.0
2009-07-10 13:27:00,1.767,1.767,1.76615,1.7663,247600000.0
2009-07-10 13:28:00,1.76635,1.76675,1.76635,1.76665,246600000.0
2009-07-10 13:29:00,1.7668,1.767,1.7667,1.767,161000000.0
2009-07-10 13:30:00,1.76685,1.7672,1.76685,1.7671,279400000.0
2009-07-10 13:31:00,1.7671,1.7675,1.76695,1.7674,183400000.0
2009-07-10 13:32:00,1.7674,1.76775,1.7672,1.7672,256600000.0
2009-07-10 13:33:00,1.76705,1.76725,1.7667,1.767,418000000.0
2009-07-10 13:34:00,1.76695,1.76715,1.76655,1.76655,401800000.0
2009-07-10 13:35:00,1.7668,1.7668,1.76635,1.76645,359000000.0
2009-07-10 13:36:00,1.76655,1.76735,1.76655,1.76685,353600000.0
2009-07-10 13:37:00,1.76685,1.76695,1.7664,1.7666,333800000.0
2009-07-10 13:38:00,1.76675,1.7669,1.76645,1.7668,213800000.0
2009-07-10 13:39:00,1.76675,1.7669,1.7663,1.7664,273200000.0
2009-07-10 13:40:00,1.7665,1.7668,1.76625,1.7667,324800000.0
2009-07-10 13:41:00,1.7667,1.7671,1.7666,1.7666,245400000.0
2009-07-10 13:42:00,1.7666,1.7672,1.7666,1.76705,393600000.0
2009-07-10 13:43:00,1.7667,1.76715,1.76665,1.76715,397600000.0
2009-07-10 13:44:00,1.76705,1.76725,1.7669,1.7672,233000000.0
2009-07-10 13:45:00,1.76715,1.76715,1.7667,1.7669,254000000.0
2009-07-10 13:46:00,1.7669,1.76705,1.766,1.7661,474000000.0
2009-07-10 13:47:00,1.7661,1.76645,1.76595,1.7661,345800000.0
2009-07-10 13:48:00,1.76625,1.76655,1.76595,1.766,389600000.0
2009-07-10 13:49:00,1.76595,1.7665,1.7658,1.76595,462600000.0
2009-07-10 13:50:00,1.7659,1.76635,1.76575,1.76585,461000002.0
2009-07-10 13:51:00,1.76585,1.76625,1.7656,1.7659,417200000.0
2009-07-10 13:52:00,1.7658,1.76595,1.76555,1.7656,385200000.0
2009-07-10 13:53:00,1.76565,1.76575,1.76525,1.76545,481400000.0
2009-07-10 13:54:00,1.76555,1.76555,1.7642,1.76455,397200000.0
2009-07-10 13:55:00,1.76465,1.7651,1.76425,1.765,289800000.0
2009-07-10 13:56:00,1.765,1.7653,1.7649,1.765,465200000.0
2009-07-10 13:57:00,1.7649,1.76515,1.7649,1.76495,265800000.0
2009-07-10 13:58:00,1.765,1.76525,1.7649,1.765,247200000.0
2009-07-10 13:59:00,1.765,1.7655,1.76495,1.76535,372200000.0
2009-07-10 14:00:00,1.76545,1.76555,1.765,1.76535,421000000.0
2009-07-10 14:01:00,1.7649,1.76515,1.76445,1.76505,259400000.0
2009-07-10 14:02:00,1.76505,1.7652,1.7649,1.7652,292800000.0
2009-07-10 14:03:00,1.7653,1.76585,1.7653,1.76565,317200000.0
2009-07-10 14:04:00,1.76565,1.7658,1.7652,1.76525,392800000.0
2009-07-10 14:05:00,1.76515,1.7656,1.7648,1.76505,232000000.0
2009-07-10 14:06:00,1.76505,1.76535,1.76475,1.76475,456800000.0
2009-07-10 14:07:00,1.76475,1.76505,1.76455,1.76495,197400000.0
2009-07-10 14:08:00,1.76495,1.7651,1.7644,1.7645,407800000.0
2009-07-10 14:09:00,1.7646,1.76485,1.76395,1.764,254200000.0
2009-07-10 14:10:00,1.7639,1.76445,1.76375,1.7643,240200000.0
2009-07-10 14:11:00,1.7643,1.7648,1.7642,1.76455,360400000.0
2009-07-10 14:12:00,1.76445,1.76455,1.7636,1.76365,455000000.0
2009-07-10 14:13:00,1.76365,1.76535,1.76345,1.76535,436600000.0
2009-07-10 14:14:00,1.76525,1.76555,1.76435,1.7645,565000000.0
2009-07-10 14:15:00,1.76465,1.76495,1.7642,1.7642,689400000.0
2009-07-10 14:16:00,1.7642,1.76445,1.76365,1.7638,632000000.0
2009-07-10 14:17:00,1.7638,1.76405,1.7636,1.76375,525600000.0
2009-07-10 14:18:00,1.76375,1.76395,1.76345,1.76375,485400000.0
2009-07-10 14:19:00,1.76375,1.7638,1.76295,1.7634,554400000.0
2009-07-10 14:20:00,1.7635,1.76405,1.76315,1.76315,445400000.0
2009-07-10 14:21:00,1.7632,1.7632,1.7626,1.76275,351800000.0
2009-07-10 14:22:00,1.76275,1.7634,1.7627,1.7633,423600000.0
2009-07-10 14:23:00,1.76315,1.7638,1.7629,1.7633,468800000.0
2009-07-10 14:24:00,1.76355,1.76385,1.7634,1.7637,458200000.0
2009-07-10 14:25:00,1.7637,1.7642,1.7637,1.764,215600000.0
2009-07-10 14:26:00,1.764,1.76425,1.76345,1.7638,259400000.0
2009-07-10 14:27:00,1.76385,1.764,1.7635,1.7639,374600000.0
2009-07-10 14:28:00,1.7639,1.7639,1.7631,1.76315,454600000.0
2009-07-10 14:29:00,1.76315,1.76345,1.763,1.76335,389400000.0
2009-07-10 14:30:00,1.76345,1.76415,1.76325,1.76385,474200000.0
2009-07-10 14:31:00,1.7639,1.76435,1.76365,1.7641,372000000.0
2009-07-10 14:32:00,1.7641,1.7644,1.76385,1.76425,373400000.0
2009-07-10 14:33:00,1.76435,1.7653,1.76435,1.76505,318200000.0
2009-07-10 14:34:00,1.76485,1.76495,1.76415,1.76415,390000000.0
2009-07-10 14:35:00,1.7642,1.76505,1.7642,1.7646,425000000.0
2009-07-10 14:36:00,1.7646,1.76535,1.7644,1.7644,502000000.0
2009-07-10 14:37:00,1.76445,1.7647,1.76405,1.7646,466400000.0
2009-07-10 14:38:00,1.76455,1.7647,1.7636,1.7636,479400000.0
2009-07-10 14:39:00,1.76355,1.7637,1.76305,1.7631,383400000.0
2009-07-10 14:40:00,1.76315,1.7639,1.7631,1.7639,356800000.0
2009-07-10 14:41:00,1.7639,1.76415,1.7634,1.7638,495800000.0
2009-07-10 14:42:00,1.7638,1.764,1.7635,1.76355,532800000.0
2009-07-10 14:43:00,1.76365,1.76365,1.7629,1.76305,344200000.0
2009-07-10 14:44:00,1.76295,1.7635,1.76285,1.76315,528000000.0
2009-07-10 14:45:00,1.76325,1.7635,1.76275,1.7633,438400000.0
2009-07-10 14:46:00,1.76345,1.76355,1.7628,1.7628,219000000.0
2009-07-10 14:47:00,1.7628,1.763,1.762,1.762,311600000.0
2009-07-10 14:48:00,1.76205,1.7623,1.7619,1.762,179000000.0
2009-07-10 14:49:00,1.7619,1.7619,1.7612,1.76135,274800000.0
2009-07-10 14:50:00,1.7614,1.7614,1.7603,1.76045,393200000.0
2009-07-10 14:51:00,1.76045,1.7607,1.76015,1.76025,404600000.0
2009-07-10 14:52:00,1.76025,1.7603,1.75925,1.7597,536800000.0
2009-07-10 14:53:00,1.7599,1.75995,1.75935,1.7598,459600000.0
2009-07-10 14:54:00,1.7598,1.76025,1.75945,1.76025,264800000.0
2009-07-10 14:55:00,1.76025,1.76045,1.75975,1.76045,314600000.0
2009-07-10 14:56:00,1.76045,1.76065,1.76005,1.76005,361400000.0
2009-07-10 14:57:00,1.76,1.7606,1.76,1.7604,473800000.0
2009-07-10 14:58:00,1.7604,1.7607,1.76005,1.7603,442200000.0
2009-07-10 14:59:00,1.7603,1.76095,1.7603,1.7608,293000000.0
2009-07-10 15:00:00,1.76075,1.76075,1.76015,1.76065,347400000.0
2009-07-10 15:01:00,1.76065,1.7608,1.76025,1.7608,279400000.0
2009-07-10 15:02:00,1.7608,1.7608,1.76,1.76,514000000.0
2009-07-10 15:03:00,1.76005,1.7608,1.75995,1.7608,497800000.0
2009-07-10 15:04:00,1.7608,1.76165,1.76045,1.7611,393600000.0
2009-07-10 15:05:00,1.7611,1.76145,1.7611,1.7612,331000000.0
2009-07-10 15:06:00,1.7612,1.76135,1.76095,1.76095,483000003.0
2009-07-10 15:07:00,1.761,1.76105,1.7589,1.7593,692400000.0
2009-07-10 15:08:00,1.7593,1.75975,1.7591,1.75945,481800000.0
2009-07-10 15:09:00,1.75945,1.75965,1.759,1.75905,559800000.0
2009-07-10 15:10:00,1.7592,1.75945,1.7591,1.75925,358200000.0
2009-07-10 15:11:00,1.75925,1.76005,1.7592,1.75955,402200000.0
2009-07-10 15:12:00,1.7595,1.75965,1.75915,1.75945,247000000.0
2009-07-10 15:13:00,1.75955,1.75965,1.7592,1.75955,265000000.0
2009-07-10 15:14:00,1.75955,1.7601,1.7595,1.7601,369600000.0
2009-07-10 15:15:00,1.7601,1.76025,1.75935,1.75965,469000000.0
2009-07-10 15:16:00,1.75965,1.76,1.7595,1.7599,294200000.0
2009-07-10 15:17:00,1.7598,1.7602,1.75975,1.76005,254800000.0
2009-07-10 15:18:00,1.76005,1.76015,1.7596,1.7597,324200000.0
2009-07-10 15:19:00,1.7597,1.75995,1.75965,1.7598,319600000.0
2009-07-10 15:20:00,1.7598,1.76015,1.7596,1.7599,359400000.0
2009-07-10 15:21:00,1.7599,1.76045,1.75985,1.76,357600000.0
2009-07-10 15:22:00,1.76,1.76035,1.7596,1.75995,462000000.0
2009-07-10 15:23:00,1.76,1.7605,1.7598,1.7599,380000000.0
2009-07-10 15:24:00,1.75995,1.76035,1.75965,1.76005,505600000.0
2009-07-10 15:25:00,1.75995,1.7601,1.75945,1.7597,314200000.0
2009-07-10 15:26:00,1.7597,1.7601,1.75965,1.75985,249000000.0
2009-07-10 15:27:00,1.75985,1.7601,1.75965,1.75995,253600000.0
2009-07-10 15:28:00,1.7599,1.76025,1.7597,1.76015,362200000.0
2009-07-10 15:29:00,1.7602,1.76065,1.76,1.76055,368600000.0
2009-07-10 15:30:00,1.7605,1.761,1.76015,1.76085,409800000.0
2009-07-10 15:31:00,1.76085,1.76115,1.76075,1.761,424600000.0
2009-07-10 15:32:00,1.761,1.76155,1.7609,1.76115,415600000.0
2009-07-10 15:33:00,1.76115,1.7615,1.7611,1.76145,315600000.0
2009-07-10 15:34:00,1.76145,1.76155,1.76115,1.7614,301800000.0
2009-07-10 15:35:00,1.7614,1.7616,1.76115,1.7613,453000000.0
2009-07-10 15:36:00,1.76145,1.76175,1.7611,1.76145,349400000.0
2009-07-10 15:37:00,1.7616,1.7618,1.7612,1.76175,537600000.0
2009-07-10 15:38:00,1.76175,1.76245,1.7617,1.76225,565200000.0
2009-07-10 15:39:00,1.7622,1.7627,1.7622,1.7624,498000000.0
2009-07-10 15:40:00,1.7624,1.76265,1.7617,1.76235,478800001.0
2009-07-10 15:41:00,1.7624,1.76305,1.76235,1.76305,446200000.0
2009-07-10 15:42:00,1.76295,1.76315,1.76265,1.763,380400000.0
2009-07-10 15:43:00,1.7629,1.763,1.7623,1.7623,547799999.0
2009-07-10 15:44:00,1.7623,1.7623,1.76175,1.76195,303800000.0
2009-07-10 15:45:00,1.76195,1.7624,1.76195,1.7624,247200000.0
2009-07-10 15:46:00,1.7624,1.7624,1.76175,1.762,375200000.0
2009-07-10 15:47:00,1.7619,1.76195,1.7616,1.76175,314600000.0
2009-07-10 15:48:00,1.76175,1.762,1.7616,1.7616,353200000.0
2009-07-10 15:49:00,1.76155,1.76205,1.76135,1.762,360000000.0
2009-07-10 15:50:00,1.762,1.7626,1.76165,1.76245,341200000.0
2009-07-10 15:51:00,1.7624,1.7628,1.7618,1.76255,444800000.0
2009-07-10 15:52:00,1.76255,1.76275,1.76215,1.76235,294600000.0
2009-07-10 15:53:00,1.7624,1.76255,1.76185,1.7622,431800000.0
2009-07-10 15:54:00,1.7622,1.763,1.7622,1.763,472400000.0
2009-07-10 15:55:00,1.7629,1.76325,1.7607,1.7607,431600000.0
2009-07-10 15:56:00,1.76075,1.76075,1.7598,1.7604,547000000.0
2009-07-10 15:57:00,1.76035,1.76135,1.76035,1.7611,379800000.0
2009-07-10 15:58:00,1.76095,1.7617,1.7609,1.7613,327400000.0
2009-07-10 15:59:00,1.76135,1.7615,1.7601,1.76045,378800000.0
2009-07-10 16:00:00,1.76045,1.7606,1.75975,1.76025,369200000.0
2009-07-10 16:01:00,1.76035,1.76045,1.7595,1.7598,412600000.0
2009-07-10 16:02:00,1.7598,1.75985,1.7592,1.7598,310200000.0
2009-07-10 16:03:00,1.7597,1.76115,1.7597,1.76065,486400000.0
2009-07-10 16:04:00,1.76055,1.7611,1.75935,1.7595,453800000.0
2009-07-10 16:05:00,1.7596,1.75975,1.75905,1.75905,427800000.0
2009-07-10 16:06:00,1.759,1.75905,1.7578,1.75835,443400000.0
2009-07-10 16:07:00,1.7583,1.75855,1.7575,1.75765,512600000.0
2009-07-10 16:08:00,1.75765,1.75865,1.75745,1.7586,536200000.0
2009-07-10 16:09:00,1.75865,1.75865,1.75805,1.7582,435000000.0
2009-07-10 16:10:00,1.75825,1.7587,1.75815,1.7586,403000000.0
2009-07-10 16:11:00,1.7586,1.75875,1.7583,1.7587,367600000.0
2009-07-10 16:12:00,1.7587,1.7591,1.75825,1.7591,504000000.0
2009-07-10 16:13:00,1.7591,1.75975,1.7589,1.7592,586400000.0
2009-07-10 16:14:00,1.7594,1.76005,1.75905,1.75975,473199999.0
2009-07-10 16:15:00,1.7596,1.76035,1.7596,1.7602,460200000.0
2009-07-10 16:16:00,1.76015,1.7603,1.7596,1.7596,341800000.0
2009-07-10 16:17:00,1.75965,1.75995,1.7593,1.7596,371800000.0
2009-07-10 16:18:00,1.7595,1.76,1.759,1.75915,433400000.0
2009-07-10 16:19:00,1.7593,1.75965,1.7589,1.75905,487400000.0
2009-07-10 16:20:00,1.759,1.75945,1.75895,1.7592,424200000.0
2009-07-10 16:21:00,1.75905,1.76005,1.75895,1.75995,358000000.0
2009-07-10 16:22:00,1.75995,1.75995,1.75935,1.75955,331400000.0
2009-07-10 16:23:00,1.75955,1.75985,1.75925,1.7594,325200000.0
2009-07-10 16:24:00,1.7593,1.75965,1.75915,1.7593,333800000.0
2009-07-10 16:25:00,1.75945,1.76,1.7594,1.75965,338400000.0
2009-07-10 16:26:00,1.75965,1.7601,1.75935,1.75985,428400000.0
2009-07-10 16:27:00,1.75985,1.76005,1.7596,1.7597,305400000.0
2009-07-10 16:28:00,1.7597,1.76065,1.7596,1.7604,322000000.0
2009-07-10 16:29:00,1.7604,1.76045,1.76,1.76025,308600000.0
2009-07-10 16:30:00,1.76025,1.7604,1.7598,1.7599,343600000.0
2009-07-10 16:31:00,1.7599,1.7602,1.75985,1.76005,324200000.0
2009-07-10 16:32:00,1.76005,1.7603,1.7599,1.7602,308400000.0
2009-07-10 16:33:00,1.7602,1.7607,1.7599,1.76045,286800000.0
2009-07-10 16:34:00,1.76045,1.76055,1.7603,1.76055,279000000.0
2009-07-10 16:35:00,1.76055,1.76075,1.7603,1.7603,429200000.0
2009-07-10 16:36:00,1.7604,1.7608,1.76025,1.7606,346200000.0
2009-07-10 16:37:00,1.7606,1.76115,1.7604,1.76075,418800000.0
2009-07-10 16:38:00,1.76075,1.76095,1.7603,1.7607,385200000.0
2009-07-10 16:39:00,1.7607,1.76075,1.75985,1.7599,355200000.0
2009-07-10 16:40:00,1.75985,1.75995,1.75965,1.7598,378400000.0
2009-07-10 16:41:00,1.7598,1.7601,1.7598,1.7599,401400001.0
2009-07-10 16:42:00,1.75995,1.7601,1.75965,1.7597,321400000.0
2009-07-10 16:43:00,1.7597,1.7598,1.7594,1.7597,235600000.0
2009-07-10 16:44:00,1.7597,1.75985,1.75945,1.7598,299800000.0
2009-07-10 16:45:00,1.7598,1.7602,1.7595,1.7596,316000000.0
2009-07-10 16:46:00,1.75965,1.75985,1.7594,1.75965,450200000.0
2009-07-10 16:47:00,1.7597,1.76005,1.75945,1.7597,393400000.0
2009-07-10 16:48:00,1.7597,1.75975,1.7592,1.75935,370000000.0
2009-07-10 16:49:00,1.75925,1.75965,1.75875,1.7595,444200000.0
2009-07-10 16:50:00,1.75945,1.75975,1.7587,1.7589,438200000.0
2009-07-10 16:51:00,1.7589,1.75895,1.75845,1.75855,312000000.0
2009-07-10 16:52:00,1.75845,1.7586,1.75825,1.7584,254400000.0
2009-07-10 16:53:00,1.7584,1.7585,1.7581,1.75815,434000000.0
2009-07-10 16:54:00,1.75815,1.75835,1.7579,1.75825,363400000.0
2009-07-10 16:55:00,1.7583,1.7587,1.758,1.75815,371600000.0
2009-07-10 16:56:00,1.75805,1.7585,1.7579,1.7582,208000000.0
2009-07-10 16:57:00,1.7582,1.7583,1.7578,1.758,189200000.0
2009-07-10 16:58:00,1.7581,1.75825,1.7577,1.75805,343600000.0
2009-07-10 16:59:00,1.75805,1.75905,1.75765,1.75885,521000004.0
2009-07-10 17:00:00,1.7587,1.75875,1.75815,1.7583,593200000.0
2009-07-10 17:01:00,1.7583,1.75835,1.75795,1.75815,476600001.0
2009-07-10 17:02:00,1.7581,1.7582,1.75775,1.75815,437000000.0
2009-07-10 17:03:00,1.75805,1.7582,1.75795,1.7581,202800000.0
2009-07-10 17:04:00,1.7581,1.7584,1.7579,1.7583,365800000.0
2009-07-10 17:05:00,1.7583,1.75875,1.75825,1.7585,468000000.0
2009-07-10 17:06:00,1.7585,1.7585,1.7581,1.75835,465200000.0
2009-07-10 17:07:00,1.7583,1.75835,1.7579,1.75805,466800000.0
2009-07-10 17:08:00,1.75805,1.75835,1.758,1.75825,345800000.0
2009-07-10 17:09:00,1.7583,1.75845,1.758,1.75845,502800000.0
2009-07-10 17:10:00,1.7584,1.7584,1.7578,1.75795,376400000.0
2009-07-10 17:11:00,1.75785,1.758,1.75765,1.75785,512200000.0
2009-07-10 17:12:00,1.75785,1.75815,1.7577,1.7578,470400000.0
2009-07-10 17:13:00,1.7579,1.758,1.75755,1.7576,355000000.0
2009-07-10 17:14:00,1.7576,1.75775,1.7574,1.7574,199000000.0
2009-07-10 17:15:00,1.7572,1.75725,1.7544,1.75505,602600000.0
2009-07-10 17:16:00,1.75505,1.75515,1.75435,1.7545,461600000.0
2009-07-10 17:17:00,1.7543,1.7553,1.754,1.7553,502400000.0
2009-07-10 17:18:00,1.75535,1.75625,1.7551,1.7557,493200000.0
2009-07-10 17:19:00,1.75575,1.75675,1.75535,1.75655,582000001.0
2009-07-10 17:20:00,1.7566,1.7566,1.75595,1.7561,539600000.0
2009-07-10 17:21:00,1.75635,1.75635,1.75545,1.75555,489400000.0
2009-07-10 17:22:00,1.75555,1.7558,1.7549,1.7556,483000000.0
2009-07-10 17:23:00,1.7557,1.7562,1.7556,1.75585,427400000.0
2009-07-10 17:24:00,1.756,1.75735,1.756,1.75675,581600000.0
2009-07-10 17:25:00,1.7567,1.75715,1.7562,1.7562,552800000.0
2009-07-10 17:26:00,1.7562,1.7569,1.75615,1.75685,298000000.0
2009-07-10 17:27:00,1.7567,1.7579,1.7567,1.75755,466800000.0
2009-07-10 17:28:00,1.75745,1.75765,1.75725,1.75725,455000000.0
2009-07-10 17:29:00,1.75725,1.75815,1.75725,1.75815,327400000.0
2009-07-10 17:30:00,1.7582,1.75955,1.7581,1.75955,352200000.0
2009-07-10 17:31:00,1.75955,1.7599,1.75885,1.75885,545400000.0
2009-07-10 17:32:00,1.75885,1.75915,1.75835,1.75835,659200001.0
2009-07-10 17:33:00,1.7585,1.75855,1.7581,1.75825,323600000.0
2009-07-10 17:34:00,1.7582,1.75855,1.7579,1.75835,304800000.0
2009-07-10 17:35:00,1.75835,1.75845,1.7578,1.75795,176400000.0
2009-07-10 17:36:00,1.758,1.75905,1.75795,1.75835,365000000.0
2009-07-10 17:37:00,1.75835,1.75865,1.75815,1.7586,305399999.0
2009-07-10 17:38:00,1.7586,1.75875,1.7583,1.7583,358400001.0
2009-07-10 17:39:00,1.7585,1.7585,1.75785,1.75785,310600000.0
2009-07-10 17:40:00,1.7579,1.7585,1.75775,1.7584,221600000.0
2009-07-10 17:41:00,1.7584,1.7587,1.758,1.7586,480200000.0
2009-07-10 17:42:00,1.7587,1.75875,1.7579,1.7579,414600000.0
2009-07-10 17:43:00,1.7579,1.75825,1.7578,1.75815,254200000.0
2009-07-10 17:44:00,1.75815,1.7584,1.75805,1.7583,338800000.0
2009-07-10 17:45:00,1.7584,1.75845,1.758,1.7581,367200002.0
2009-07-10 17:46:00,1.7581,1.75825,1.75775,1.7578,604000000.0
2009-07-10 17:47:00,1.7578,1.758,1.7576,1.7576,451200000.0
2009-07-10 17:48:00,1.75765,1.7577,1.7573,1.7573,201200000.0
2009-07-10 17:49:00,1.7573,1.7574,1.75715,1.7574,259400000.0
2009-07-10 17:50:00,1.7574,1.758,1.75725,1.75775,271200000.0
2009-07-10 17:51:00,1.7577,1.75775,1.75705,1.75725,337400000.0
2009-07-10 17:52:00,1.75725,1.7577,1.75725,1.7577,199200000.0
2009-07-10 17:53:00,1.7577,1.7578,1.7572,1.75745,239400000.0
2009-07-10 17:54:00,1.75745,1.75755,1.7572,1.75755,345800000.0
2009-07-10 17:55:00,1.7575,1.7577,1.7573,1.75745,384200000.0
2009-07-10 17:56:00,1.75735,1.7574,1.75695,1.75735,468400000.0
2009-07-10 17:57:00,1.75735,1.75745,1.7569,1.75695,381600000.0
2009-07-10 17:58:00,1.7571,1.75745,1.75675,1.7573,349400000.0
2009-07-10 17:59:00,1.75735,1.75735,1.7567,1.75675,255800000.0
2009-07-10 18:00:00,1.7567,1.757,1.756,1.7566,306600000.0
2009-07-10 18:01:00,1.7566,1.7575,1.75655,1.75735,350200001.0
2009-07-10 18:02:00,1.75735,1.7579,1.75715,1.7577,341000000.0
2009-07-10 18:03:00,1.7577,1.758,1.75735,1.758,233200000.0
2009-07-10 18:04:00,1.7581,1.75825,1.75795,1.75805,348400000.0
2009-07-10 18:05:00,1.758,1.75865,1.7577,1.75855,237400000.0
2009-07-10 18:06:00,1.75855,1.7592,1.7585,1.75895,441400000.0
2009-07-10 18:07:00,1.75895,1.7598,1.75895,1.7595,528999999.0
2009-07-10 18:08:00,1.75965,1.75975,1.75905,1.75955,460400000.0
2009-07-10 18:09:00,1.75945,1.75965,1.75895,1.75905,441600000.0
2009-07-10 18:10:00,1.75905,1.75945,1.75885,1.75945,263599999.0
2009-07-10 18:11:00,1.75925,1.7593,1.75855,1.75875,377600000.0
2009-07-10 18:12:00,1.75875,1.75885,1.75845,1.7585,157000000.0
2009-07-10 18:13:00,1.7585,1.7587,1.7583,1.7585,262600000.0
2009-07-10 18:14:00,1.7585,1.7587,1.7584,1.7585,298400000.0
2009-07-10 18:15:00,1.7585,1.7594,1.75835,1.75935,333200000.0
2009-07-10 18:16:00,1.75935,1.7595,1.75895,1.7592,272000000.0
2009-07-10 18:17:00,1.7592,1.7593,1.75865,1.7588,214000000.0
2009-07-10 18:18:00,1.7588,1.759,1.7582,1.75825,326400000.0
2009-07-10 18:19:00,1.75825,1.7586,1.7582,1.7584,186600000.0
2009-07-10 18:20:00,1.7585,1.7587,1.7584,1.75865,218800000.0
2009-07-10 18:21:00,1.7587,1.7588,1.7585,1.7587,168800000.0
2009-07-10 18:22:00,1.75865,1.75885,1.7582,1.7583,221600000.0
2009-07-10 18:23:00,1.7583,1.75845,1.7581,1.7584,185400000.0
2009-07-10 18:24:00,1.75825,1.75845,1.75805,1.7583,181000000.0
2009-07-10 18:25:00,1.7583,1.75855,1.7583,1.7584,155600000.0
2009-07-10 18:26:00,1.7584,1.75845,1.75825,1.7583,113200000.0
2009-07-10 18:27:00,1.75835,1.75835,1.75815,1.75825,195800000.0
2009-07-10 18:28:00,1.75825,1.75835,1.7581,1.7581,39200000.0
2009-07-10 18:29:00,1.75825,1.7584,1.75805,1.7583,238600000.0
2009-07-10 18:30:00,1.75835,1.75875,1.75835,1.7585,408800000.0
2009-07-10 18:31:00,1.7585,1.7589,1.7584,1.7584,383200000.0
2009-07-10 18:32:00,1.75835,1.75835,1.758,1.7582,465000000.0
2009-07-10 18:33:00,1.7582,1.7582,1.75745,1.7576,491200000.0
2009-07-10 18:34:00,1.7576,1.7579,1.75725,1.75725,628399999.0
2009-07-10 18:35:00,1.75725,1.7575,1.7568,1.75685,256800000.0
2009-07-10 18:36:00,1.75685,1.7575,1.75685,1.757,380400000.0
2009-07-10 18:37:00,1.7571,1.75735,1.7569,1.75715,303200000.0
2009-07-10 18:38:00,1.7571,1.7577,1.757,1.75765,302800000.0
2009-07-10 18:39:00,1.7577,1.75795,1.7576,1.75765,309400000.0
2009-07-10 18:40:00,1.75765,1.7582,1.75765,1.7579,249200000.0
2009-07-10 18:41:00,1.7579,1.75795,1.7574,1.7574,478600002.0
2009-07-10 18:42:00,1.75755,1.7576,1.757,1.7571,533400000.0
2009-07-10 18:43:00,1.75705,1.75705,1.75665,1.7567,429200000.0
2009-07-10 18:44:00,1.75675,1.7569,1.75635,1.75655,547800000.0
2009-07-10 18:45:00,1.75645,1.75665,1.75635,1.75655,441600001.0
2009-07-10 18:46:00,1.75655,1.75715,1.75655,1.757,277200000.0
2009-07-10 18:47:00,1.757,1.7576,1.757,1.7572,422400000.0
2009-07-10 18:48:00,1.7572,1.7576,1.75705,1.75705,461800000.0
2009-07-10 18:49:00,1.75725,1.75735,1.757,1.7572,394600000.0
2009-07-10 18:50:00,1.7572,1.75785,1.7572,1.75775,312400000.0
2009-07-10 18:51:00,1.75775,1.75785,1.7576,1.7577,292599999.0
2009-07-10 18:52:00,1.7577,1.75795,1.7575,1.75795,298400000.0
2009-07-10 18:53:00,1.75775,1.75795,1.7575,1.7575,179000000.0
2009-07-10 18:54:00,1.75755,1.7578,1.75735,1.75765,231400000.0
2009-07-10 18:55:00,1.7576,1.7578,1.7574,1.7578,244800000.0
2009-07-10 18:56:00,1.7578,1.7579,1.75745,1.75765,436200000.0
2009-07-10 18:57:00,1.75775,1.75785,1.7575,1.7578,322400001.0
2009-07-10 18:58:00,1.7579,1.7579,1.75715,1.75725,242600000.0
2009-07-10 18:59:00,1.75725,1.75725,1.75595,1.75595,354800000.0
2009-07-10 19:00:00,1.756,1.75645,1.7559,1.7563,333600000.0
2009-07-10 19:01:00,1.75625,1.7563,1.75585,1.75615,231800000.0
2009-07-10 19:02:00,1.75615,1.7563,1.75565,1.7558,170800000.0
2009-07-10 19:03:00,1.7558,1.7567,1.7558,1.7562,269000000.0
2009-07-10 19:04:00,1.7562,1.7564,1.75595,1.75635,289800000.0
2009-07-10 19:05:00,1.75625,1.75685,1.7558,1.75585,310400000.0
2009-07-10 19:06:00,1.75585,1.75595,1.75565,1.75575,177800000.0
2009-07-10 19:07:00,1.7557,1.7557,1.75565,1.7557,54800000.0
2009-07-10 19:08:00,1.7557,1.75575,1.7552,1.7553,249600000.0
2009-07-10 19:09:00,1.7553,1.75535,1.7551,1.75535,285000000.0
2009-07-10 19:10:00,1.75525,1.7553,1.75395,1.75415,438200000.0
2009-07-10 19:11:00,1.7541,1.7541,1.7537,1.7539,155400000.0
2009-07-10 19:12:00,1.754,1.754,1.7538,1.7539,324000000.0
2009-07-10 19:13:00,1.7539,1.7543,1.75385,1.75415,586400000.0
2009-07-10 19:14:00,1.75415,1.75535,1.75385,1.75535,431800000.0
2009-07-10 19:15:00,1.75545,1.7564,1.75545,1.7563,487200000.0
2009-07-10 19:16:00,1.7563,1.7563,1.75515,1.7557,524800000.0
2009-07-10 19:17:00,1.7557,1.75595,1.7553,1.7556,400600000.0
2009-07-10 19:18:00,1.7556,1.756,1.75545,1.756,223600000.0
2009-07-10 19:19:00,1.756,1.756,1.75565,1.75575,262000000.0
2009-07-10 19:20:00,1.75585,1.756,1.75525,1.75545,253000000.0
2009-07-10 19:21:00,1.7556,1.7559,1.75525,1.7557,356000000.0
2009-07-10 19:22:00,1.75585,1.756,1.75575,1.75585,245600000.0
2009-07-10 19:23:00,1.75585,1.7563,1.75565,1.75605,319200000.0
2009-07-10 19:24:00,1.75605,1.7567,1.75595,1.7564,308600000.0
2009-07-10 19:25:00,1.7564,1.7568,1.75615,1.75655,380600000.0
2009-07-10 19:26:00,1.75655,1.7566,1.75625,1.7564,371200000.0
2009-07-10 19:27:00,1.7565,1.75675,1.75625,1.75635,114200000.0
2009-07-10 19:28:00,1.75635,1.75635,1.7559,1.7561,83400000.0
2009-07-10 19:29:00,1.7561,1.75635,1.75605,1.7563,281200000.0
2009-07-10 19:30:00,1.7563,1.7563,1.7558,1.7559,228000000.0
2009-07-10 19:31:00,1.756,1.7562,1.7558,1.75595,185600000.0
2009-07-10 19:32:00,1.756,1.7562,1.756,1.7561,231800000.0
2009-07-10 19:33:00,1.75605,1.75625,1.75595,1.75595,222199999.0
2009-07-10 19:34:00,1.75605,1.75605,1.7555,1.75575,205000000.0
2009-07-10 19:35:00,1.75575,1.7558,1.75565,1.75575,77000000.0
2009-07-10 19:36:00,1.75575,1.75575,1.7554,1.7555,191000000.0
2009-07-10 19:37:00,1.7555,1.75635,1.7554,1.75615,340600000.0
2009-07-10 19:38:00,1.7562,1.7563,1.756,1.7563,243800000.0
2009-07-10 19:39:00,1.75635,1.75635,1.75625,1.75625,12200000.0
2009-07-10 19:40:00,1.75595,1.7564,1.75595,1.7564,145400000.0
2009-07-10 19:41:00,1.7563,1.7565,1.75595,1.75595,155000000.0
2009-07-10 19:42:00,1.7559,1.75625,1.7559,1.7562,187400000.0
2009-07-10 19:43:00,1.75615,1.7562,1.75585,1.75595,190200000.0
2009-07-10 19:44:00,1.75595,1.756,1.75575,1.7558,283200000.0
2009-07-10 19:45:00,1.75585,1.75635,1.7558,1.75625,386600000.0
2009-07-10 19:46:00,1.7562,1.75645,1.7558,1.7562,349200000.0
2009-07-10 19:47:00,1.75595,1.7568,1.75595,1.7565,628000000.0
2009-07-10 19:48:00,1.7565,1.75675,1.7563,1.75655,472200002.0
2009-07-10 19:49:00,1.75645,1.7568,1.7563,1.7565,346400000.0
2009-07-10 19:50:00,1.7565,1.75675,1.75635,1.75635,641600000.0
2009-07-10 19:51:00,1.75635,1.7566,1.75635,1.7565,267400000.0
2009-07-10 19:52:00,1.7565,1.75655,1.75615,1.75625,416400000.0
2009-07-10 19:53:00,1.7562,1.7569,1.7562,1.75635,393000000.0
2009-07-10 19:54:00,1.7568,1.7568,1.7565,1.7565,379000000.0
2009-07-10 19:55:00,1.7565,1.75665,1.7565,1.75655,272000000.0
2009-07-10 19:56:00,1.75655,1.7567,1.75635,1.75665,287000000.0
2009-07-10 19:57:00,1.75655,1.7567,1.75645,1.75665,167000000.0
2009-07-10 19:58:00,1.75665,1.7569,1.75655,1.7569,271600001.0
2009-07-10 19:59:00,1.7569,1.75715,1.7568,1.75695,355000000.0
2009-07-10 20:00:00,1.75695,1.7573,1.75685,1.7571,386200000.0
2009-07-10 20:01:00,1.75695,1.7571,1.7566,1.75665,340800000.0
2009-07-10 20:02:00,1.7567,1.75685,1.75655,1.7568,149000000.0
2009-07-10 20:03:00,1.75665,1.75675,1.75645,1.75655,277400000.0
2009-07-10 20:04:00,1.7565,1.75665,1.75645,1.75645,131400000.0
2009-07-10 20:05:00,1.7562,1.7565,1.7562,1.75625,309200000.0
2009-07-10 20:06:00,1.75625,1.75645,1.7562,1.7562,227000000.0
2009-07-10 20:07:00,1.7562,1.7563,1.7562,1.75625,199600000.0
2009-07-10 20:08:00,1.7563,1.75645,1.7562,1.75635,236800000.0
2009-07-10 20:09:00,1.7564,1.7567,1.75635,1.75655,430800000.0
2009-07-10 20:10:00,1.7566,1.7566,1.75635,1.7565,148200000.0
2009-07-10 20:11:00,1.7565,1.75675,1.75605,1.7562,517000000.0
2009-07-10 20:12:00,1.7562,1.7566,1.7561,1.75625,408400000.0
2009-07-10 20:13:00,1.75635,1.75665,1.75625,1.7566,258200001.0
2009-07-10 20:14:00,1.7565,1.75675,1.7564,1.7566,222600000.0
2009-07-10 20:15:00,1.7565,1.7566,1.75635,1.75645,257200000.0
2009-07-10 20:16:00,1.75645,1.7568,1.75625,1.7563,260200000.0
2009-07-10 20:17:00,1.7563,1.7564,1.7561,1.75615,280400000.0
2009-07-10 20:18:00,1.75615,1.7563,1.7558,1.7561,375800000.0
2009-07-10 20:19:00,1.7561,1.7561,1.75545,1.75575,656400000.0
2009-07-10 20:20:00,1.75585,1.7559,1.7556,1.7556,430600000.0
2009-07-10 20:21:00,1.7557,1.75595,1.75565,1.75585,371000005.0
2009-07-10 20:22:00,1.75585,1.75595,1.75545,1.7557,524800000.0
2009-07-10 20:23:00,1.7557,1.7557,1.75535,1.7555,310600000.0
2009-07-10 20:24:00,1.75555,1.7556,1.7549,1.75555,460400000.0
2009-07-10 20:25:00,1.75555,1.75555,1.7551,1.7551,424600000.0
2009-07-10 20:26:00,1.7551,1.7555,1.7549,1.75545,279200000.0
2009-07-10 20:27:00,1.7555,1.7559,1.75505,1.75505,638800002.0
2009-07-10 20:28:00,1.7552,1.75535,1.75505,1.75505,376000000.0
2009-07-10 20:29:00,1.75505,1.75575,1.755,1.75535,247600001.0
2009-07-10 20:30:00,1.7553,1.756,1.7552,1.756,473600000.0
2009-07-10 20:31:00,1.756,1.756,1.7554,1.7556,341800000.0
2009-07-10 20:32:00,1.75575,1.75595,1.7555,1.75575,294200000.0
2009-07-10 20:33:00,1.7557,1.7557,1.7551,1.75525,581200000.0
2009-07-10 20:34:00,1.75525,1.75525,1.7552,1.7552,120000000.0
2009-07-10 20:35:00,1.7552,1.7552,1.755,1.7551,73000000.0
2009-07-10 20:36:00,1.75515,1.7553,1.75505,1.7553,136600000.0
2009-07-10 20:37:00,1.7553,1.7556,1.75525,1.75535,488600000.0
2009-07-10 20:38:00,1.7554,1.7556,1.7554,1.7556,221200000.0
2009-07-10 20:39:00,1.7556,1.7556,1.75535,1.7554,254000000.0
2009-07-10 20:40:00,1.7554,1.7554,1.755,1.755,361600000.0
2009-07-10 20:41:00,1.755,1.7554,1.7549,1.75535,212200000.0
2009-07-10 20:42:00,1.75535,1.7556,1.7553,1.7554,287600000.0
2009-07-10 20:43:00,1.7554,1.75555,1.7549,1.7549,411400000.0
2009-07-10 20:44:00,1.7549,1.75505,1.75475,1.755,510000000.0
2009-07-10 20:45:00,1.755,1.7554,1.75475,1.7554,344000000.0
2009-07-10 20:46:00,1.75535,1.7556,1.75535,1.7556,306400000.0
2009-07-10 20:47:00,1.7556,1.75585,1.75545,1.75565,414200000.0
2009-07-10 20:48:00,1.75565,1.7557,1.75545,1.75565,489000000.0
2009-07-10 20:49:00,1.75565,1.75605,1.7556,1.756,228000000.0
2009-07-10 20:50:00,1.756,1.756,1.7555,1.7555,235200000.0
2009-07-10 20:51:00,1.75555,1.75595,1.7555,1.75585,262200000.0
2009-07-10 20:52:00,1.75575,1.7564,1.75565,1.75615,449800000.0
2009-07-10 20:53:00,1.7561,1.75655,1.7561,1.7563,203600000.0
2009-07-10 20:54:00,1.75635,1.75665,1.7563,1.75635,250600000.0
2009-07-10 20:55:00,1.7563,1.75665,1.756,1.75625,324600000.0
2009-07-10 20:56:00,1.7562,1.75625,1.75585,1.756,195200000.0
2009-07-10 20:57:00,1.756,1.7561,1.7559,1.756,236800000.0
2009-07-10 20:58:00,1.7561,1.7561,1.75525,1.75525,317399999.0
2009-07-10 20:59:00,1.7553,1.7559,1.75525,1.75585,242400000.0
2009-07-10 21:00:00,1.7558,1.75585,1.75515,1.7553,107000000.0
2009-07-10 21:01:00,1.7554,1.75565,1.7554,1.7555,375600000.0
2009-07-10 21:02:00,1.75555,1.75565,1.75525,1.7553,294800000.0
2009-07-10 21:03:00,1.7553,1.7556,1.7552,1.7555,513600000.0
2009-07-10 21:04:00,1.7555,1.7557,1.7551,1.75545,450400000.0
2009-07-10 21:05:00,1.75545,1.75555,1.75495,1.75525,314400000.0
2009-07-10 21:06:00,1.7552,1.7553,1.75485,1.7549,297600000.0
2009-07-10 21:07:00,1.7549,1.755,1.7548,1.7548,141800000.0
2009-07-10 21:08:00,1.75475,1.75545,1.7547,1.75535,491200000.0
2009-07-10 21:09:00,1.75535,1.75545,1.75535,1.75545,89400000.0
2009-07-10 21:10:00,1.75545,1.7556,1.7551,1.7552,279600000.0
2009-07-10 21:11:00,1.7552,1.7554,1.75505,1.7554,123800000.0
2009-07-10 21:12:00,1.75535,1.7554,1.7553,1.7553,81200000.0
2009-07-10 21:13:00,1.75535,1.75555,1.7546,1.7547,203200000.0
2009-07-10 21:14:00,1.75475,1.75515,1.75475,1.7551,202400000.0
2009-07-10 21:15:00,1.755,1.7556,1.755,1.75545,173600000.0
2009-07-10 21:16:00,1.7555,1.7559,1.7555,1.75575,178600000.0
2009-07-10 21:17:00,1.75575,1.75625,1.7557,1.7559,227200000.0
2009-07-10 21:18:00,1.75585,1.75605,1.7558,1.7559,130800000.0
2009-07-10 21:19:00,1.7559,1.75605,1.75575,1.75595,172800000.0
2009-07-10 21:20:00,1.75595,1.75615,1.7558,1.75605,132200000.0
2009-07-10 21:21:00,1.75605,1.75655,1.75605,1.75655,218400000.0
2009-07-10 21:22:00,1.75645,1.75655,1.7562,1.75635,248400000.0
2009-07-10 21:23:00,1.75635,1.75665,1.75615,1.7565,203400000.0
2009-07-10 21:24:00,1.7565,1.757,1.7563,1.7567,311300000.0
2009-07-10 21:25:00,1.7567,1.75715,1.75635,1.7571,329600000.0
2009-07-10 21:26:00,1.7571,1.75755,1.75705,1.75745,418200000.0
2009-07-10 21:27:00,1.75745,1.7576,1.75705,1.7574,184200001.0
2009-07-10 21:28:00,1.7574,1.7574,1.75705,1.75705,308400000.0
2009-07-10 21:29:00,1.75695,1.75705,1.75675,1.757,313800000.0
2009-07-10 21:30:00,1.75695,1.75715,1.75695,1.75695,248000000.0
2009-07-10 21:31:00,1.75695,1.7577,1.75685,1.7577,275000000.0
2009-07-10 21:32:00,1.75775,1.75785,1.75765,1.75775,208000000.0
2009-07-10 21:33:00,1.75775,1.7589,1.75775,1.7589,290600000.0
2009-07-10 21:34:00,1.7589,1.75925,1.7586,1.7586,174800000.0
2009-07-10 21:35:00,1.75865,1.75865,1.75835,1.7585,223000000.0
2009-07-10 21:36:00,1.7586,1.7586,1.75845,1.75845,151600000.0
2009-07-10 21:37:00,1.7585,1.7588,1.7585,1.7587,128400000.0
2009-07-10 21:38:00,1.7586,1.7587,1.75845,1.7586,248400000.0
2009-07-10 21:39:00,1.75855,1.75885,1.75845,1.75855,115400000.0
2009-07-10 21:40:00,1.75855,1.75895,1.7583,1.7587,306000000.0
2009-07-10 21:41:00,1.75865,1.7589,1.75845,1.7587,276000000.0
2009-07-10 21:42:00,1.75875,1.75885,1.7584,1.7586,199200000.0
2009-07-10 21:43:00,1.7586,1.759,1.75845,1.75895,145600000.0
2009-07-10 21:44:00,1.7586,1.759,1.7584,1.7586,267200000.0
2009-07-10 21:45:00,1.75855,1.7586,1.7582,1.7582,273600000.0
2009-07-10 21:46:00,1.7582,1.75825,1.75805,1.75815,181400000.0
2009-07-10 21:47:00,1.7582,1.75845,1.7581,1.7581,173400000.0
2009-07-10 21:48:00,1.75825,1.7586,1.7581,1.7585,243200000.0
2009-07-10 21:49:00,1.75855,1.75915,1.75855,1.75915,207600000.0
2009-07-10 21:50:00,1.75915,1.76005,1.75915,1.7594,280600000.0
2009-07-10 21:51:00,1.75925,1.75935,1.75915,1.75935,114400000.0
2009-07-10 21:52:00,1.7592,1.7594,1.7588,1.75915,91400000.0
2009-07-10 21:53:00,1.7591,1.7593,1.7586,1.75865,138600000.0
2009-07-10 21:54:00,1.75865,1.75875,1.75815,1.7584,126800000.0
2009-07-10 21:55:00,1.7584,1.7584,1.758,1.75805,50400000.0
2009-07-10 21:56:00,1.7581,1.75825,1.7581,1.7582,32200000.0
2009-07-10 21:57:00,1.7582,1.75835,1.7582,1.7583,32600000.0
2009-07-10 21:58:00,1.7583,1.7583,1.758,1.75805,91600000.0
2009-07-10 21:59:00,1.7581,1.7582,1.7579,1.7579,189999999.0
2009-07-10 22:00:00,1.7579,1.758,1.75755,1.75755,153000000.0
2009-07-10 22:01:00,1.75755,1.7578,1.75755,1.7578,111600000.0
2009-07-10 22:02:00,1.7578,1.7578,1.7577,1.7578,57800000.0
2009-07-10 22:03:00,1.7578,1.7578,1.7577,1.7577,27200000.0
2009-07-10 22:04:00,1.7578,1.7579,1.7578,1.75785,75400000.0
2009-07-10 22:05:00,1.7578,1.75795,1.7578,1.75795,74800000.0
2009-07-10 22:06:00,1.75785,1.75785,1.75675,1.75675,129000000.0
2009-07-10 22:07:00,1.75695,1.75745,1.75695,1.75735,83800000.0
2009-07-10 22:08:00,1.7573,1.75735,1.75665,1.7567,124400000.0
2009-07-10 22:09:00,1.7569,1.7573,1.75685,1.7571,94600000.0
2009-07-10 22:10:00,1.75725,1.75775,1.75705,1.7574,178800000.0
2009-07-10 22:11:00,1.75745,1.75755,1.7574,1.7574,123200000.0
2009-07-10 22:12:00,1.7575,1.7576,1.7575,1.7576,74600000.0
2009-07-10 22:13:00,1.75755,1.7576,1.75735,1.75755,150000000.0
2009-07-10 22:14:00,1.75755,1.75805,1.75755,1.758,70600000.0
2009-07-10 22:15:00,1.75805,1.75805,1.758,1.758,16000000.0
2009-07-10 22:16:00,1.7581,1.7581,1.7577,1.7577,101400000.0
2009-07-10 22:17:00,1.7577,1.7577,1.7577,1.7577,1800000.0
2009-07-10 22:18:00,1.75775,1.7578,1.7577,1.7577,60000000.0
2009-07-10 22:19:00,1.7577,1.7578,1.7577,1.7577,135800000.0
2009-07-10 22:20:00,1.7578,1.75805,1.7578,1.7579,32800000.0
2009-07-10 22:21:00,1.75785,1.7579,1.75785,1.7579,14200000.0
2009-07-10 22:22:00,1.7579,1.75865,1.7579,1.7586,95400000.0
2009-07-10 22:23:00,1.75865,1.76025,1.75865,1.7597,294000000.0
2009-07-10 22:24:00,1.7597,1.7597,1.75915,1.75945,131600000.0
2009-07-10 22:25:00,1.7595,1.7598,1.7594,1.7598,138600000.0
2009-07-10 22:26:00,1.75955,1.7597,1.75925,1.7595,104200000.0
2009-07-10 22:27:00,1.75945,1.7595,1.75945,1.7595,26200000.0
2009-07-10 22:28:00,1.7595,1.7595,1.75875,1.7589,122400000.0
2009-07-10 22:29:00,1.7589,1.75895,1.7585,1.75865,68800000.0
2009-07-10 22:30:00,1.75855,1.75865,1.75825,1.7586,85600000.0
2009-07-10 22:31:00,1.7585,1.7586,1.75795,1.75815,288000000.0
2009-07-10 22:32:00,1.75835,1.75895,1.75825,1.75875,245200000.0
2009-07-10 22:33:00,1.7588,1.759,1.7584,1.75865,114000000.0
2009-07-10 22:34:00,1.7587,1.75885,1.75835,1.75845,110800000.0
2009-07-10 22:35:00,1.75865,1.7588,1.7585,1.7587,90400000.0
2009-07-10 22:36:00,1.7587,1.7589,1.75845,1.75855,173600000.0
2009-07-10 22:37:00,1.75865,1.75895,1.75865,1.7588,53800000.0
2009-07-10 22:38:00,1.7588,1.7588,1.75875,1.7588,41600000.0
2009-07-10 22:39:00,1.7588,1.7591,1.75855,1.75865,107600000.0
2009-07-10 22:40:00,1.75865,1.75905,1.75865,1.7588,56000000.0
2009-07-10 22:41:00,1.7588,1.75885,1.75805,1.7586,114800000.0
2009-07-10 22:42:00,1.7587,1.7588,1.75835,1.7587,91800000.0
2009-07-10 22:43:00,1.75885,1.75915,1.7585,1.759,86400000.0
2009-07-10 22:44:00,1.759,1.759,1.7586,1.7587,97600000.0
2009-07-10 22:45:00,1.7588,1.7589,1.7586,1.7586,60400000.0
2009-07-10 22:46:00,1.7586,1.75905,1.7582,1.7584,106000000.0
2009-07-10 22:47:00,1.75835,1.75885,1.75835,1.7588,96200000.0
2009-07-10 22:48:00,1.75885,1.75915,1.75875,1.7591,105800000.0
2009-07-10 22:49:00,1.7591,1.7592,1.7586,1.7592,113800000.0
2009-07-10 22:50:00,1.7592,1.75965,1.75865,1.75955,269400000.0
2009-07-10 22:51:00,1.75955,1.76,1.7592,1.7592,81600000.0
2009-07-10 22:52:00,1.7593,1.7596,1.759,1.7591,83200000.0
2009-07-10 22:53:00,1.7591,1.76,1.7591,1.7596,151600000.0
2009-07-10 22:54:00,1.7595,1.7597,1.75945,1.7596,51600000.0
2009-07-10 22:55:00,1.75945,1.76005,1.75915,1.7597,147800000.0
2009-07-10 22:56:00,1.75975,1.76065,1.75975,1.76055,219400000.0
2009-07-10 22:57:00,1.76055,1.76125,1.7605,1.76105,273600000.0
2009-07-10 22:58:00,1.761,1.76145,1.76085,1.76115,250200000.0
2009-07-10 22:59:00,1.76115,1.76235,1.761,1.7611,225000000.0
2009-07-12 23:00:00,1.75805,1.75815,1.75803,1.75803,10800000.0
2009-07-12 23:01:00,1.75807,1.75815,1.75807,1.7581,28200000.0
2009-07-12 23:02:00,1.75866,1.75866,1.75743,1.75743,49800000.0
2009-07-12 23:03:00,1.7572,1.7572,1.7572,1.7572,1600000.0
2009-07-12 23:04:00,1.7566,1.7566,1.7566,1.7566,1000000.0
2009-07-12 23:05:00,1.7561,1.75745,1.7561,1.75745,3600000.0
2009-07-12 23:06:00,1.75705,1.75705,1.75705,1.75705,1600000.0
2009-07-12 23:07:00,1.75695,1.75695,1.75695,1.75695,2000000.0
2009-07-12 23:08:00,1.75685,1.75755,1.75685,1.75755,5000000.0
2009-07-12 23:09:00,1.7569,1.7569,1.7569,1.7569,1600000.0
2009-07-12 23:10:00,1.75755,1.75755,1.75733,1.75738,130200000.0
2009-07-12 23:11:00,1.75727,1.75736,1.75727,1.75736,45200000.0
2009-07-12 23:12:00,1.7573,1.7573,1.7573,1.7573,1000000.0
2009-07-12 23:13:00,1.7568,1.75745,1.7568,1.75745,7200000.0
2009-07-12 23:14:00,1.75745,1.75745,1.75745,1.75745,1000000.0
2009-07-12 23:15:00,1.7568,1.7568,1.7568,1.7568,1600000.0
2009-07-12 23:16:00,1.75735,1.75748,1.75733,1.7574,49200000.0
2009-07-12 23:17:00,1.75661,1.75734,1.75661,1.75734,30400000.0
2009-07-12 23:18:00,1.7572,1.7572,1.7572,1.7572,1600000.0
2009-07-12 23:19:00,1.75762,1.7577,1.75762,1.75765,38400000.0
2009-07-12 23:20:00,1.7575,1.75785,1.7575,1.75785,4000000.0
2009-07-12 23:21:00,1.75785,1.75785,1.75785,1.75785,2000000.0
2009-07-12 23:22:00,1.7576,1.75765,1.75755,1.75755,3000000.0
2009-07-12 23:23:00,1.7569,1.7569,1.7569,1.7569,1600000.0
2009-07-12 23:24:00,1.75742,1.75753,1.75739,1.75746,19600000.0
2009-07-12 23:25:00,1.75755,1.75755,1.75755,1.75755,1000000.0
2009-07-12 23:26:00,1.7572,1.75732,1.7572,1.75726,124000000.0
2009-07-12 23:27:00,1.7569,1.7569,1.7569,1.7569,1600000.0
2009-07-12 23:28:00,1.75747,1.75747,1.75745,1.75745,3200000.0
2009-07-12 23:29:00,1.75745,1.75747,1.75743,1.75743,16800000.0
2009-07-12 23:30:00,1.75725,1.7573,1.75723,1.75723,23200000.0
2009-07-12 23:31:00,1.7572,1.75727,1.75703,1.75726,27200000.0
2009-07-12 23:32:00,1.7573,1.7573,1.7573,1.7573,1000000.0
2009-07-12 23:33:00,1.7572,1.7572,1.7572,1.7572,1000000.0
2009-07-12 23:34:00,1.7565,1.7565,1.7565,1.7565,1600000.0
2009-07-12 23:35:00,1.75695,1.7571,1.7569,1.7569,3000000.0
2009-07-12 23:36:00,1.75685,1.75685,1.75665,1.75665,2000000.0
2009-07-12 23:37:00,1.7568,1.75705,1.7568,1.75705,2000000.0
2009-07-12 23:38:00,1.7568,1.7568,1.7568,1.7568,1000000.0
2009-07-12 23:39:00,1.7567,1.7567,1.7567,1.7567,1000000.0
2009-07-12 23:40:00,1.7562,1.7573,1.7562,1.75685,9600000.0
2009-07-12 23:41:00,1.75685,1.75685,1.75665,1.75665,2000000.0
2009-07-12 23:42:00,1.7566,1.7566,1.7565,1.7565,2000000.0
2009-07-12 23:43:00,1.7558,1.7558,1.7558,1.7558,1600000.0
2009-07-12 23:44:00,1.7564,1.7564,1.7564,1.7564,1000000.0
2009-07-12 23:45:00,1.75585,1.7563,1.75585,1.7563,2600000.0
2009-07-12 23:46:00,1.7565,1.7565,1.7565,1.7565,1000000.0
2009-07-12 23:47:00,1.75585,1.75585,1.75585,1.75585,1600000.0
2009-07-12 23:48:00,1.75615,1.7562,1.75615,1.7562,2000000.0
2009-07-12 23:49:00,1.7565,1.7565,1.7565,1.7565,1000000.0
2009-07-12 23:50:00,1.75645,1.75655,1.7562,1.7562,4000000.0
2009-07-12 23:51:00,1.75555,1.75555,1.75555,1.75555,1600000.0
2009-07-12 23:52:00,1.75596,1.75625,1.75596,1.75625,17600000.0
2009-07-12 23:53:00,1.7556,1.75615,1.7556,1.7561,13400000.0
2009-07-12 23:54:00,1.75605,1.75605,1.7557,1.7557,3000000.0
2009-07-12 23:55:00,1.75575,1.75595,1.75575,1.75595,2000000.0
2009-07-12 23:56:00,1.7562,1.7562,1.7558,1.7558,2000000.0
2009-07-12 23:57:00,1.75585,1.756,1.7554,1.75565,14000000.0
2009-07-12 23:58:00,1.75555,1.75555,1.75535,1.75535,4000000.0
2009-07-12 23:59:00,1.75535,1.75535,1.75535,1.75535,2000000.0
2009-07-13 00:00:00,1.7556,1.7557,1.75545,1.75555,10600000.0
2009-07-13 00:01:00,1.7556,1.75565,1.7555,1.7555,4000000.0
2009-07-13 00:02:00,1.75555,1.75555,1.75505,1.7551,13000000.0
2009-07-13 00:03:00,1.7553,1.75535,1.75505,1.7551,11000000.0
2009-07-13 00:04:00,1.75505,1.75515,1.75485,1.75515,16000000.0
2009-07-13 00:05:00,1.75515,1.75545,1.75515,1.75545,6800000.0
2009-07-13 00:06:00,1.7554,1.75555,1.7554,1.75555,3200000.0
2009-07-13 00:07:00,1.7555,1.7555,1.7552,1.7552,19200000.0
2009-07-13 00:08:00,1.7553,1.75555,1.7553,1.75545,10600000.0
2009-07-13 00:09:00,1.75565,1.75595,1.7556,1.75595,39800000.0
2009-07-13 00:10:00,1.75595,1.75595,1.75535,1.7556,18400000.0
2009-07-13 00:11:00,1.7556,1.7556,1.75555,1.7556,27200000.0
2009-07-13 00:12:00,1.75555,1.75585,1.75545,1.75575,17800000.0
2009-07-13 00:13:00,1.7559,1.75605,1.75545,1.7559,35000000.0
2009-07-13 00:14:00,1.756,1.75605,1.75585,1.75585,8000000.0
2009-07-13 00:15:00,1.75595,1.756,1.75595,1.756,4800000.0
2009-07-13 00:16:00,1.75605,1.7561,1.75605,1.7561,3200000.0
2009-07-13 00:17:00,1.7561,1.75625,1.7561,1.7561,19000000.0
2009-07-13 00:18:00,1.75605,1.7561,1.756,1.75605,6400000.0
2009-07-13 00:19:00,1.756,1.7561,1.756,1.7561,6400000.0
2009-07-13 00:20:00,1.756,1.75615,1.756,1.75615,4800000.0
2009-07-13 00:21:00,1.75625,1.75625,1.7562,1.7562,3200000.0
2009-07-13 00:22:00,1.7562,1.75625,1.7562,1.75625,3200000.0
2009-07-13 00:23:00,1.7562,1.75625,1.7562,1.75625,4800000.0
2009-07-13 00:24:00,1.7564,1.7566,1.7564,1.7566,4800000.0
2009-07-13 00:25:00,1.75665,1.75665,1.7564,1.7564,4800000.0
2009-07-13 00:26:00,1.7564,1.7566,1.7564,1.7566,3200000.0
2009-07-13 00:27:00,1.7565,1.7565,1.7565,1.7565,1600000.0
2009-07-13 00:28:00,1.75614,1.75615,1.75584,1.75599,163400000.0
2009-07-13 00:29:00,1.75617,1.75619,1.75597,1.75619,181600000.0
2009-07-13 00:30:00,1.75655,1.75655,1.75655,1.75655,1600000.0
2009-07-13 00:31:00,1.75603,1.75611,1.75591,1.75603,146800000.0
2009-07-13 00:32:00,1.75645,1.75645,1.75645,1.75645,1600000.0
2009-07-13 00:33:00,1.75645,1.75645,1.75645,1.75645,1600000.0
2009-07-13 00:34:00,1.75665,1.75665,1.75665,1.75665,1600000.0
2009-07-13 00:35:00,1.75665,1.75665,1.7566,1.7566,3200000.0
2009-07-13 00:36:00,1.75665,1.7567,1.75665,1.7567,3200000.0
2009-07-13 00:37:00,1.75655,1.75675,1.7565,1.75665,17600000.0
2009-07-13 00:38:00,1.75665,1.7567,1.7565,1.7565,9600000.0
2009-07-13 00:39:00,1.75655,1.75655,1.75645,1.7565,11200000.0
2009-07-13 00:40:00,1.75655,1.75655,1.75655,1.75655,1600000.0
2009-07-13 00:41:00,1.75665,1.75675,1.7565,1.7566,22200000.0
2009-07-13 00:42:00,1.7566,1.75705,1.75655,1.757,41800000.0
2009-07-13 00:43:00,1.7569,1.7569,1.7569,1.7569,1600000.0
2009-07-13 00:44:00,1.7569,1.7569,1.7569,1.7569,1000000.0
2009-07-13 00:45:00,1.7569,1.7569,1.7568,1.75685,10000000.0
2009-07-13 00:46:00,1.75685,1.75715,1.7568,1.75685,39600000.0
2009-07-13 00:47:00,1.7569,1.75715,1.7568,1.7571,56800000.0
2009-07-13 00:48:00,1.75705,1.75735,1.75705,1.75735,20000000.0
2009-07-13 00:49:00,1.75735,1.75745,1.7571,1.75735,16800000.0
2009-07-13 00:50:00,1.75735,1.75735,1.7572,1.75725,10800000.0
2009-07-13 00:51:00,1.75715,1.75715,1.7571,1.75715,6000000.0
2009-07-13 00:52:00,1.757,1.757,1.75695,1.75695,5000000.0
2009-07-13 00:53:00,1.75705,1.75705,1.75695,1.75705,39000000.0
2009-07-13 00:54:00,1.75705,1.7571,1.75705,1.75705,3000000.0
2009-07-13 00:55:00,1.75705,1.75705,1.7568,1.7568,11000000.0
2009-07-13 00:56:00,1.7567,1.75675,1.75605,1.7561,65200000.0
2009-07-13 00:57:00,1.7561,1.75635,1.7559,1.75615,32200000.0
2009-07-13 00:58:00,1.7562,1.75655,1.75615,1.7565,21800000.0
2009-07-13 00:59:00,1.7565,1.7569,1.7564,1.7569,72200000.0
2009-07-13 01:00:00,1.75685,1.75715,1.7567,1.7571,67200000.0
2009-07-13 01:01:00,1.75705,1.75725,1.75685,1.757,129200000.0
2009-07-13 01:02:00,1.757,1.75735,1.757,1.7572,106400000.0
2009-07-13 01:03:00,1.75715,1.7574,1.75715,1.7574,56200000.0
2009-07-13 01:04:00,1.7574,1.75745,1.75675,1.7568,70000000.0
2009-07-13 01:05:00,1.7569,1.7571,1.7568,1.7569,95200000.0
2009-07-13 01:06:00,1.7569,1.7569,1.75675,1.7568,21200000.0
2009-07-13 01:07:00,1.75675,1.7569,1.75675,1.7569,37000000.0
2009-07-13 01:08:00,1.75685,1.75685,1.7566,1.75685,24800000.0
2009-07-13 01:09:00,1.7568,1.75745,1.7567,1.75745,80800000.0
2009-07-13 01:10:00,1.75745,1.75745,1.7572,1.75725,52400000.0
2009-07-13 01:11:00,1.7571,1.7571,1.75655,1.75655,40400000.0
2009-07-13 01:12:00,1.75655,1.75675,1.75655,1.7567,40400000.0
2009-07-13 01:13:00,1.75685,1.7569,1.75685,1.7569,11200000.0
2009-07-13 01:14:00,1.7569,1.7569,1.7567,1.7567,24000000.0
2009-07-13 01:15:00,1.7567,1.75685,1.7566,1.7568,57200000.0
2009-07-13 01:16:00,1.75685,1.75695,1.7567,1.75685,105200000.0
2009-07-13 01:17:00,1.75695,1.7571,1.7568,1.75695,122600000.0
2009-07-13 01:18:00,1.75695,1.75695,1.7563,1.7564,70200000.0
2009-07-13 01:19:00,1.7564,1.75655,1.75635,1.7564,86800000.0
2009-07-13 01:20:00,1.7564,1.7564,1.7561,1.7561,42200000.0
2009-07-13 01:21:00,1.75645,1.7565,1.75625,1.7565,81400000.0
2009-07-13 01:22:00,1.75655,1.75665,1.75595,1.75605,183200000.0
2009-07-13 01:23:00,1.7561,1.7561,1.75575,1.75595,197200000.0
2009-07-13 01:24:00,1.75595,1.75595,1.75575,1.75585,51000000.0
2009-07-13 01:25:00,1.75585,1.75585,1.75575,1.75585,67600000.0
2009-07-13 01:26:00,1.75585,1.75585,1.75585,1.75585,6000000.0
2009-07-13 01:27:00,1.75585,1.75585,1.7557,1.7557,48000000.0
2009-07-13 01:28:00,1.7557,1.7561,1.75565,1.756,53000000.0
2009-07-13 01:29:00,1.7559,1.7561,1.7557,1.7558,125800000.0
2009-07-13 01:30:00,1.7557,1.7559,1.7557,1.75575,86800000.0
2009-07-13 01:31:00,1.7559,1.7559,1.7556,1.75565,100800000.0
2009-07-13 01:32:00,1.75565,1.75575,1.75545,1.7555,81000000.0
2009-07-13 01:33:00,1.7555,1.7555,1.75535,1.75535,57800000.0
2009-07-13 01:34:00,1.7554,1.75565,1.7553,1.7554,107000000.0
2009-07-13 01:35:00,1.7554,1.7554,1.7554,1.7554,7600000.0
2009-07-13 01:36:00,1.75545,1.75545,1.7553,1.7554,46600000.0
2009-07-13 01:37:00,1.7554,1.75555,1.75525,1.75555,82800000.0
2009-07-13 01:38:00,1.75545,1.7555,1.75495,1.755,99000000.0
2009-07-13 01:39:00,1.7549,1.7554,1.7549,1.7554,74800000.0
2009-07-13 01:40:00,1.75555,1.75565,1.7553,1.7553,192400000.0
2009-07-13 01:41:00,1.7553,1.7553,1.75515,1.7552,25200000.0
2009-07-13 01:42:00,1.7552,1.7553,1.75505,1.7552,96800000.0
2009-07-13 01:43:00,1.7552,1.7552,1.75515,1.7552,44000000.0
2009-07-13 01:44:00,1.7551,1.7551,1.7551,1.7551,29400000.0
2009-07-13 01:45:00,1.7551,1.75525,1.7551,1.7552,39200000.0
2009-07-13 01:46:00,1.7552,1.75535,1.7552,1.7552,41800000.0
2009-07-13 01:47:00,1.75525,1.75525,1.75505,1.75505,32800000.0
2009-07-13 01:48:00,1.7551,1.75535,1.755,1.75515,45800000.0
2009-07-13 01:49:00,1.75515,1.75525,1.75515,1.75525,27000000.0
2009-07-13 01:50:00,1.7552,1.7552,1.75495,1.755,48600000.0
2009-07-13 01:51:00,1.755,1.7551,1.75415,1.75475,132000000.0
2009-07-13 01:52:00,1.7548,1.75525,1.7548,1.75525,75800000.0
2009-07-13 01:53:00,1.75555,1.75555,1.75555,1.75555,6000000.0
2009-07-13 01:54:00,1.75555,1.75555,1.75515,1.75515,109000000.0
2009-07-13 01:55:00,1.75515,1.75545,1.75505,1.7552,88200000.0
2009-07-13 01:56:00,1.7552,1.75545,1.7551,1.75535,115800000.0
2009-07-13 01:57:00,1.75535,1.75555,1.75535,1.7555,56200000.0
2009-07-13 01:58:00,1.7555,1.7557,1.7553,1.7554,96800000.0
2009-07-13 01:59:00,1.7554,1.7554,1.75485,1.75505,103000000.0
2009-07-13 02:00:00,1.75505,1.75525,1.755,1.755,178600000.0
2009-07-13 02:01:00,1.75505,1.75525,1.75495,1.7552,131400000.0
2009-07-13 02:02:00,1.7552,1.75545,1.75515,1.7553,120600000.0
2009-07-13 02:03:00,1.75525,1.75535,1.7551,1.75525,138000000.0
2009-07-13 02:04:00,1.75535,1.7555,1.75525,1.7555,72800000.0
2009-07-13 02:05:00,1.75555,1.7561,1.7555,1.7561,179600000.0
2009-07-13 02:06:00,1.75615,1.75625,1.75595,1.7562,105000000.0
2009-07-13 02:07:00,1.7562,1.75635,1.75565,1.75595,167000000.0
2009-07-13 02:08:00,1.75595,1.75595,1.75555,1.7556,175200000.0
2009-07-13 02:09:00,1.7556,1.75625,1.75545,1.7561,200200000.0
2009-07-13 02:10:00,1.7561,1.75645,1.7561,1.75625,178800000.0
2009-07-13 02:11:00,1.75635,1.7565,1.756,1.7561,173200000.0
2009-07-13 02:12:00,1.7562,1.7563,1.75585,1.75615,359400000.0
2009-07-13 02:13:00,1.7561,1.7562,1.7557,1.75605,196200000.0
2009-07-13 02:14:00,1.75605,1.75645,1.75605,1.75635,250000000.0
2009-07-13 02:15:00,1.75635,1.7564,1.75595,1.75615,140800000.0
2009-07-13 02:16:00,1.75615,1.75615,1.75555,1.75565,114600000.0
2009-07-13 02:17:00,1.75565,1.756,1.75565,1.7559,100400000.0
2009-07-13 02:18:00,1.75585,1.75605,1.75555,1.75565,128400000.0
2009-07-13 02:19:00,1.75565,1.75615,1.75545,1.75575,260000000.0
2009-07-13 02:20:00,1.75575,1.75605,1.7552,1.75525,200200000.0
2009-07-13 02:21:00,1.75535,1.75575,1.75525,1.75575,126400000.0
2009-07-13 02:22:00,1.75575,1.75615,1.7557,1.75585,159200000.0
2009-07-13 02:23:00,1.75585,1.75605,1.75585,1.7559,93400000.0
2009-07-13 02:24:00,1.75595,1.75625,1.75595,1.75625,78600000.0
2009-07-13 02:25:00,1.7562,1.75645,1.75605,1.7563,102200000.0
2009-07-13 02:26:00,1.7563,1.7564,1.75625,1.75635,99200000.0
2009-07-13 02:27:00,1.7564,1.7564,1.7564,1.7564,6000000.0
2009-07-13 02:28:00,1.7564,1.75655,1.7564,1.7564,42200000.0
2009-07-13 02:29:00,1.75635,1.7564,1.7561,1.75625,66200000.0
2009-07-13 02:30:00,1.7563,1.7565,1.7562,1.75635,202600000.0
2009-07-13 02:31:00,1.7563,1.75645,1.7561,1.7563,182000000.0
2009-07-13 02:32:00,1.7563,1.75635,1.75625,1.7563,113000000.0
2009-07-13 02:33:00,1.7563,1.7563,1.75615,1.75625,77600000.0
2009-07-13 02:34:00,1.75625,1.75635,1.7562,1.7563,122400000.0
2009-07-13 02:35:00,1.7563,1.7563,1.7561,1.75625,105800000.0
2009-07-13 02:36:00,1.75625,1.75645,1.75615,1.7562,154000000.0
2009-07-13 02:37:00,1.75635,1.7564,1.7562,1.75625,45800000.0
2009-07-13 02:38:00,1.7563,1.75665,1.75625,1.7564,136200000.0
2009-07-13 02:39:00,1.7564,1.75645,1.75615,1.75625,144600000.0
2009-07-13 02:40:00,1.75625,1.7565,1.75625,1.75635,83400000.0
2009-07-13 02:41:00,1.75635,1.75635,1.7562,1.75635,14400000.0
2009-07-13 02:42:00,1.75635,1.75645,1.75595,1.7562,194800000.0
2009-07-13 02:43:00,1.7562,1.7569,1.7562,1.7569,145200000.0
2009-07-13 02:44:00,1.75665,1.7568,1.7565,1.75675,133800000.0
2009-07-13 02:45:00,1.75675,1.7571,1.75675,1.75695,120400000.0
2009-07-13 02:46:00,1.75695,1.75715,1.7568,1.7568,80000000.0
2009-07-13 02:47:00,1.7568,1.75695,1.7565,1.75665,187200000.0
2009-07-13 02:48:00,1.75665,1.75665,1.7564,1.7565,116800000.0
2009-07-13 02:49:00,1.7565,1.7572,1.7563,1.7571,192200000.0
2009-07-13 02:50:00,1.7571,1.7572,1.75695,1.75695,97200000.0
2009-07-13 02:51:00,1.757,1.75775,1.7569,1.75775,290000000.0
2009-07-13 02:52:00,1.75775,1.7579,1.75735,1.75775,181600000.0
2009-07-13 02:53:00,1.7578,1.75795,1.75765,1.75785,163600000.0
2009-07-13 02:54:00,1.75795,1.75845,1.75785,1.75815,252400000.0
2009-07-13 02:55:00,1.75815,1.75825,1.7579,1.75795,201000000.0
2009-07-13 02:56:00,1.75795,1.75805,1.7579,1.7579,77800000.0
2009-07-13 02:57:00,1.7579,1.758,1.7575,1.75765,196800000.0
2009-07-13 02:58:00,1.7577,1.758,1.7575,1.758,93200000.0
2009-07-13 02:59:00,1.75805,1.75825,1.7578,1.75815,113000000.0
2009-07-13 03:00:00,1.75815,1.7584,1.75805,1.7583,87600000.0
2009-07-13 03:01:00,1.7583,1.75855,1.758,1.75845,129600000.0
2009-07-13 03:02:00,1.7584,1.75855,1.7581,1.75815,92800000.0
2009-07-13 03:03:00,1.75815,1.75845,1.758,1.75805,136000000.0
2009-07-13 03:04:00,1.75805,1.75805,1.7573,1.7574,128200000.0
2009-07-13 03:05:00,1.7574,1.7577,1.7573,1.7576,58000000.0
2009-07-13 03:06:00,1.75745,1.75765,1.75745,1.75755,68400000.0
2009-07-13 03:07:00,1.7575,1.75775,1.75725,1.75725,34000000.0
2009-07-13 03:08:00,1.75725,1.75745,1.7569,1.75725,172000000.0
2009-07-13 03:09:00,1.75725,1.75735,1.75665,1.7569,70400000.0
2009-07-13 03:10:00,1.7571,1.7572,1.75695,1.7571,43000000.0
2009-07-13 03:11:00,1.7571,1.7574,1.75695,1.75735,159200000.0
2009-07-13 03:12:00,1.7574,1.7574,1.75665,1.7569,253800000.0
2009-07-13 03:13:00,1.7569,1.757,1.75665,1.7569,169200000.0
2009-07-13 03:14:00,1.7569,1.75705,1.7569,1.757,73600000.0
2009-07-13 03:15:00,1.757,1.7572,1.7569,1.75705,204000000.0
2009-07-13 03:16:00,1.75705,1.75745,1.75685,1.75745,114400000.0
2009-07-13 03:17:00,1.75745,1.7579,1.7574,1.75775,187400000.0
2009-07-13 03:18:00,1.75785,1.7579,1.7577,1.75775,32600000.0
2009-07-13 03:19:00,1.75775,1.7579,1.7577,1.75785,86000000.0
2009-07-13 03:20:00,1.7577,1.75795,1.7577,1.75795,41200000.0
2009-07-13 03:21:00,1.75785,1.7579,1.75785,1.7579,12400000.0
2009-07-13 03:22:00,1.7579,1.75805,1.7579,1.75805,6000000.0
2009-07-13 03:23:00,1.758,1.758,1.75785,1.75785,14000000.0
2009-07-13 03:24:00,1.7578,1.75805,1.7577,1.7579,119800000.0
2009-07-13 03:25:00,1.7579,1.75795,1.75775,1.75775,69000000.0
2009-07-13 03:26:00,1.7578,1.75785,1.7576,1.7576,94000000.0
2009-07-13 03:27:00,1.7576,1.75765,1.7575,1.7576,82600000.0
2009-07-13 03:28:00,1.7576,1.7577,1.75755,1.75765,62400000.0
2009-07-13 03:29:00,1.75765,1.75765,1.75755,1.7576,60000000.0
2009-07-13 03:30:00,1.75755,1.75755,1.75725,1.75745,87600000.0
2009-07-13 03:31:00,1.75745,1.75775,1.7573,1.7574,143200000.0
2009-07-13 03:32:00,1.7574,1.7574,1.75725,1.75735,66000000.0
2009-07-13 03:33:00,1.7573,1.7575,1.75715,1.75715,175400000.0
2009-07-13 03:34:00,1.75715,1.75725,1.75695,1.757,135200000.0
2009-07-13 03:35:00,1.75705,1.75705,1.75685,1.7569,115400000.0
2009-07-13 03:36:00,1.75695,1.7575,1.75685,1.7574,243400000.0
2009-07-13 03:37:00,1.75725,1.7575,1.7571,1.75725,237000000.0
2009-07-13 03:38:00,1.75725,1.75735,1.7571,1.75715,112600000.0
2009-07-13 03:39:00,1.7573,1.75755,1.7571,1.75735,198400000.0
2009-07-13 03:40:00,1.7573,1.75735,1.7571,1.75725,135000000.0
2009-07-13 03:41:00,1.75735,1.75755,1.7571,1.7571,151000000.0
2009-07-13 03:42:00,1.75705,1.75715,1.75685,1.75685,140600000.0
2009-07-13 03:43:00,1.75685,1.75705,1.75675,1.75705,169200000.0
2009-07-13 03:44:00,1.75705,1.75705,1.7567,1.75685,138400000.0
2009-07-13 03:45:00,1.7568,1.75705,1.75665,1.757,239600000.0
2009-07-13 03:46:00,1.757,1.75715,1.757,1.7571,94800000.0
2009-07-13 03:47:00,1.7571,1.75715,1.7569,1.7571,142000000.0
2009-07-13 03:48:00,1.7571,1.75715,1.75705,1.75705,63800000.0
2009-07-13 03:49:00,1.75705,1.75705,1.7568,1.7569,81800000.0
2009-07-13 03:50:00,1.7569,1.7572,1.7569,1.7572,94200000.0
2009-07-13 03:51:00,1.7572,1.7572,1.75705,1.7572,83800000.0
2009-07-13 03:52:00,1.7573,1.7573,1.75705,1.75705,99800000.0
2009-07-13 03:53:00,1.75685,1.75695,1.7566,1.75675,78000000.0
2009-07-13 03:54:00,1.75675,1.7568,1.756,1.7563,190400000.0
2009-07-13 03:55:00,1.75625,1.7566,1.75605,1.75645,120000000.0
2009-07-13 03:56:00,1.75645,1.75655,1.75615,1.7564,107400000.0
2009-07-13 03:57:00,1.7566,1.75675,1.7564,1.75645,68000000.0
2009-07-13 03:58:00,1.7566,1.7567,1.7565,1.7565,87600000.0
2009-07-13 03:59:00,1.7564,1.7565,1.7564,1.75645,63000000.0
2009-07-13 04:00:00,1.75645,1.75645,1.75615,1.7562,65200000.0
2009-07-13 04:01:00,1.75615,1.75625,1.756,1.75615,128400000.0
2009-07-13 04:02:00,1.75615,1.75625,1.75595,1.75605,244600000.0
2009-07-13 04:03:00,1.756,1.756,1.75585,1.75595,106000000.0
2009-07-13 04:04:00,1.75585,1.75585,1.75535,1.7557,249000000.0
2009-07-13 04:05:00,1.7557,1.75575,1.7551,1.75515,160200000.0
2009-07-13 04:06:00,1.75515,1.75525,1.75445,1.75445,195800000.0
2009-07-13 04:07:00,1.75455,1.7547,1.7544,1.7545,186200000.0
2009-07-13 04:08:00,1.75435,1.75445,1.7541,1.75435,304800000.0
2009-07-13 04:09:00,1.7542,1.7546,1.7541,1.7541,261600000.0
2009-07-13 04:10:00,1.7541,1.75455,1.754,1.7542,263800000.0
2009-07-13 04:11:00,1.7543,1.755,1.75405,1.7546,199600000.0
2009-07-13 04:12:00,1.7546,1.7564,1.75425,1.75545,313400000.0
2009-07-13 04:13:00,1.7553,1.7558,1.75525,1.75555,204000000.0
2009-07-13 04:14:00,1.75535,1.7556,1.7546,1.75475,225600000.0
2009-07-13 04:15:00,1.75475,1.7549,1.75455,1.7549,156000000.0
2009-07-13 04:16:00,1.7549,1.75505,1.75445,1.75445,253200000.0
2009-07-13 04:17:00,1.75445,1.7545,1.75355,1.7537,137600000.0
2009-07-13 04:18:00,1.7537,1.7537,1.7525,1.7528,218200000.0
2009-07-13 04:19:00,1.7528,1.753,1.75255,1.753,262400000.0
2009-07-13 04:20:00,1.753,1.75385,1.753,1.75325,219600000.0
2009-07-13 04:21:00,1.7534,1.75365,1.75335,1.7535,127400000.0
2009-07-13 04:22:00,1.7535,1.7539,1.75335,1.7537,133400000.0
2009-07-13 04:23:00,1.7537,1.75385,1.7535,1.75385,254200000.0
2009-07-13 04:24:00,1.75385,1.75385,1.75365,1.75375,100400000.0
2009-07-13 04:25:00,1.75375,1.7542,1.75365,1.75395,310800000.0
2009-07-13 04:26:00,1.7539,1.7541,1.7536,1.7539,155000000.0
2009-07-13 04:27:00,1.75395,1.7542,1.7539,1.75415,201000000.0
2009-07-13 04:28:00,1.754,1.7543,1.754,1.75405,132200000.0
2009-07-13 04:29:00,1.75405,1.75415,1.75365,1.75375,181800000.0
2009-07-13 04:30:00,1.75385,1.75395,1.75345,1.75345,170000000.0
2009-07-13 04:31:00,1.75345,1.7538,1.75345,1.75375,192600000.0
2009-07-13 04:32:00,1.75365,1.75375,1.75355,1.75355,65600000.0
2009-07-13 04:33:00,1.7535,1.7536,1.7534,1.7535,53800000.0
2009-07-13 04:34:00,1.75365,1.75375,1.75345,1.75345,126000000.0
2009-07-13 04:35:00,1.75345,1.75385,1.75345,1.7538,83600000.0
2009-07-13 04:36:00,1.7538,1.75385,1.7537,1.75375,87800000.0
2009-07-13 04:37:00,1.75375,1.7538,1.7537,1.75375,81800000.0
2009-07-13 04:38:00,1.75385,1.7541,1.75385,1.754,27000000.0
2009-07-13 04:39:00,1.7538,1.75385,1.75335,1.7537,185400000.0
2009-07-13 04:40:00,1.7537,1.75405,1.7537,1.7539,189400000.0
2009-07-13 04:41:00,1.7539,1.7541,1.7537,1.7541,198000000.0
2009-07-13 04:42:00,1.7541,1.7541,1.75395,1.75395,56800000.0
2009-07-13 04:43:00,1.75395,1.75415,1.75395,1.7541,105800000.0
2009-07-13 04:44:00,1.7541,1.7541,1.7539,1.754,75600000.0
2009-07-13 04:45:00,1.75405,1.75405,1.754,1.75405,9800000.0
2009-07-13 04:46:00,1.75405,1.75405,1.75395,1.75395,30800000.0
2009-07-13 04:47:00,1.7539,1.7543,1.7539,1.7543,100000000.0
2009-07-13 04:48:00,1.75425,1.75425,1.7536,1.7536,54800000.0
2009-07-13 04:49:00,1.7536,1.75365,1.7532,1.75325,60200000.0
2009-07-13 04:50:00,1.75335,1.75335,1.75285,1.7529,202600000.0
2009-07-13 04:51:00,1.75295,1.753,1.75295,1.75295,22000000.0
2009-07-13 04:52:00,1.75295,1.7532,1.75285,1.753,86800000.0
2009-07-13 04:53:00,1.7529,1.753,1.75275,1.7528,58000000.0
2009-07-13 04:54:00,1.75285,1.7529,1.75275,1.7528,40800000.0
2009-07-13 04:55:00,1.7528,1.75305,1.7528,1.7529,52200000.0
2009-07-13 04:56:00,1.75305,1.75315,1.7529,1.7529,136000000.0
2009-07-13 04:57:00,1.7529,1.7531,1.75255,1.7528,149600000.0
2009-07-13 04:58:00,1.75275,1.7529,1.7512,1.752,285400000.0
2009-07-13 04:59:00,1.752,1.752,1.7519,1.7519,157200000.0
2009-07-13 05:00:00,1.75195,1.75225,1.75195,1.7521,205800000.0
2009-07-13 05:01:00,1.7521,1.7522,1.752,1.75215,115000000.0
2009-07-13 05:02:00,1.75215,1.7523,1.75195,1.7521,145600000.0
2009-07-13 05:03:00,1.75205,1.75275,1.75205,1.75245,203600000.0
2009-07-13 05:04:00,1.75245,1.7527,1.7524,1.75245,75000000.0
2009-07-13 05:05:00,1.75245,1.75275,1.7523,1.75265,263200000.0
2009-07-13 05:06:00,1.75265,1.75275,1.7525,1.75255,79200000.0
2009-07-13 05:07:00,1.7525,1.7526,1.75235,1.7525,195600000.0
2009-07-13 05:08:00,1.75255,1.75265,1.7522,1.7525,106600000.0
2009-07-13 05:09:00,1.75245,1.75265,1.75235,1.75245,187800000.0
2009-07-13 05:10:00,1.75245,1.7529,1.7524,1.75255,112200000.0
2009-07-13 05:11:00,1.75255,1.75265,1.75215,1.7522,85400000.0
2009-07-13 05:12:00,1.75215,1.7528,1.7521,1.75265,97000000.0
2009-07-13 05:13:00,1.75265,1.75275,1.75235,1.75235,78400000.0
2009-07-13 05:14:00,1.7524,1.75285,1.75235,1.7528,120000000.0
2009-07-13 05:15:00,1.7528,1.7528,1.75235,1.7526,120200000.0
2009-07-13 05:16:00,1.7527,1.75275,1.75265,1.7527,24600000.0
2009-07-13 05:17:00,1.7527,1.753,1.7522,1.7522,176200000.0
2009-07-13 05:18:00,1.7522,1.7526,1.7522,1.7524,127400000.0
2009-07-13 05:19:00,1.75245,1.7527,1.7524,1.7527,113600000.0
2009-07-13 05:20:00,1.7527,1.75285,1.7525,1.75265,153400000.0
2009-07-13 05:21:00,1.75265,1.75275,1.75255,1.7526,137200000.0
2009-07-13 05:22:00,1.7528,1.7528,1.7526,1.7527,44600000.0
2009-07-13 05:23:00,1.7526,1.75265,1.7525,1.75265,108600000.0
2009-07-13 05:24:00,1.7527,1.75305,1.7521,1.75305,212200000.0
2009-07-13 05:25:00,1.7531,1.7531,1.7525,1.75255,79000000.0
2009-07-13 05:26:00,1.75255,1.75265,1.7525,1.75255,100400000.0
2009-07-13 05:27:00,1.75255,1.7528,1.7522,1.7522,128400000.0
2009-07-13 05:28:00,1.75215,1.7522,1.75205,1.75215,66800000.0
2009-07-13 05:29:00,1.7522,1.7523,1.7521,1.75215,78000000.0
2009-07-13 05:30:00,1.75215,1.75215,1.75195,1.75205,149200000.0
2009-07-13 05:31:00,1.75205,1.75205,1.75205,1.75205,43200000.0
2009-07-13 05:32:00,1.75205,1.75205,1.75205,1.75205,14400000.0
2009-07-13 05:33:00,1.75205,1.7521,1.75205,1.75205,43200000.0
2009-07-13 05:34:00,1.75205,1.75205,1.75205,1.75205,73600000.0
2009-07-13 05:35:00,1.75195,1.7524,1.75195,1.75205,267000000.0
2009-07-13 05:36:00,1.7521,1.75255,1.75205,1.7525,164800000.0
2009-07-13 05:37:00,1.7525,1.7526,1.75195,1.75215,167000000.0
2009-07-13 05:38:00,1.7525,1.7525,1.75205,1.75215,120400000.0
2009-07-13 05:39:00,1.7521,1.75245,1.7521,1.7524,119200000.0
2009-07-13 05:40:00,1.75245,1.75245,1.75195,1.75195,135200000.0
2009-07-13 05:41:00,1.75195,1.7527,1.75195,1.7526,276600000.0
2009-07-13 05:42:00,1.75265,1.7527,1.7523,1.7526,203000000.0
2009-07-13 05:43:00,1.7526,1.7527,1.7523,1.75245,160000000.0
2009-07-13 05:44:00,1.75235,1.75265,1.7522,1.75245,115600000.0
2009-07-13 05:45:00,1.7524,1.7527,1.75215,1.75225,288600000.0
2009-07-13 05:46:00,1.75235,1.75255,1.75225,1.7525,33800000.0
2009-07-13 05:47:00,1.7525,1.75255,1.75215,1.75235,187600000.0
2009-07-13 05:48:00,1.75235,1.7525,1.75235,1.7525,62600000.0
2009-07-13 05:49:00,1.75255,1.75255,1.7523,1.7524,166200000.0
2009-07-13 05:50:00,1.7524,1.75265,1.75235,1.75255,152200000.0
2009-07-13 05:51:00,1.7526,1.7526,1.75245,1.75245,37600000.0
2009-07-13 05:52:00,1.75255,1.75275,1.7525,1.7525,185000000.0
2009-07-13 05:53:00,1.7525,1.7528,1.7525,1.75265,116600000.0
2009-07-13 05:54:00,1.75265,1.75275,1.75265,1.75265,97000000.0
2009-07-13 05:55:00,1.7527,1.7527,1.7524,1.7526,108800000.0
2009-07-13 05:56:00,1.7526,1.75275,1.7526,1.75275,320400000.0
2009-07-13 05:57:00,1.75265,1.7528,1.7526,1.75265,164800000.0
2009-07-13 05:58:00,1.75265,1.75295,1.75265,1.7528,283799999.0
2009-07-13 05:59:00,1.75285,1.753,1.7525,1.7525,157400000.0
2009-07-13 06:00:00,1.7525,1.75285,1.7523,1.75285,204400000.0
2009-07-13 06:01:00,1.75265,1.75265,1.75245,1.7526,207800000.0
2009-07-13 06:02:00,1.7526,1.7526,1.7526,1.7526,15000000.0
2009-07-13 06:03:00,1.7526,1.7528,1.75255,1.7526,201800000.0
2009-07-13 06:04:00,1.75265,1.7527,1.75255,1.7527,101600000.0
2009-07-13 06:05:00,1.75265,1.753,1.75265,1.75295,94600000.0
2009-07-13 06:06:00,1.75295,1.7532,1.7527,1.7529,230600000.0
2009-07-13 06:07:00,1.7529,1.753,1.7527,1.75285,119600000.0
2009-07-13 06:08:00,1.7528,1.75295,1.7526,1.7527,28000000.0
2009-07-13 06:09:00,1.75265,1.7528,1.75245,1.7526,100400000.0
2009-07-13 06:10:00,1.7526,1.75275,1.75255,1.75265,63400000.0
2009-07-13 06:11:00,1.7526,1.75275,1.75245,1.75275,115400000.0
2009-07-13 06:12:00,1.75275,1.7528,1.75245,1.7526,29600000.0
2009-07-13 06:13:00,1.7528,1.75285,1.7527,1.7527,89800000.0
2009-07-13 06:14:00,1.7527,1.7528,1.7524,1.75265,166400000.0
2009-07-13 06:15:00,1.75275,1.75295,1.75265,1.7529,213000000.0
2009-07-13 06:16:00,1.7529,1.7533,1.7527,1.753,222200000.0
2009-07-13 06:17:00,1.7529,1.75295,1.7527,1.75295,96600000.0
2009-07-13 06:18:00,1.7529,1.7529,1.75285,1.7529,13600000.0
2009-07-13 06:19:00,1.75285,1.7529,1.75245,1.75285,257400000.0
2009-07-13 06:20:00,1.7529,1.7533,1.7528,1.7529,137800000.0
2009-07-13 06:21:00,1.7529,1.753,1.75285,1.75295,138400000.0
2009-07-13 06:22:00,1.753,1.7533,1.75285,1.7532,193800000.0
2009-07-13 06:23:00,1.7532,1.7533,1.75305,1.75315,123600000.0
2009-07-13 06:24:00,1.753,1.7534,1.75275,1.7534,312800000.0
2009-07-13 06:25:00,1.7534,1.7538,1.7533,1.7533,126200000.0
2009-07-13 06:26:00,1.75335,1.75335,1.75295,1.7531,224800000.0
2009-07-13 06:27:00,1.7529,1.753,1.75285,1.75295,92800000.0
2009-07-13 06:28:00,1.75295,1.7532,1.7524,1.75245,245800000.0
2009-07-13 06:29:00,1.7526,1.7526,1.75205,1.75205,139000000.0
2009-07-13 06:30:00,1.75205,1.7522,1.75195,1.75205,178600000.0
2009-07-13 06:31:00,1.752,1.75225,1.752,1.75215,91400000.0
2009-07-13 06:32:00,1.7522,1.75235,1.75195,1.75205,135600000.0
2009-07-13 06:33:00,1.7521,1.7521,1.752,1.752,80200000.0
2009-07-13 06:34:00,1.752,1.75235,1.7519,1.75215,113200000.0
2009-07-13 06:35:00,1.75205,1.75215,1.75205,1.7521,68400000.0
2009-07-13 06:36:00,1.7521,1.7521,1.7519,1.752,56400000.0
2009-07-13 06:37:00,1.752,1.752,1.752,1.752,27200000.0
2009-07-13 06:38:00,1.752,1.752,1.752,1.752,21800000.0
2009-07-13 06:39:00,1.752,1.752,1.752,1.752,25600000.0
2009-07-13 06:40:00,1.752,1.752,1.752,1.752,52800000.0
2009-07-13 06:41:00,1.752,1.752,1.752,1.752,24000000.0
2009-07-13 06:42:00,1.752,1.752,1.752,1.752,11200000.0
2009-07-13 06:43:00,1.752,1.7521,1.7519,1.752,74600000.0
2009-07-13 06:44:00,1.752,1.75215,1.7519,1.75205,104000000.0
2009-07-13 06:45:00,1.7521,1.7521,1.7519,1.75195,70400000.0
2009-07-13 06:46:00,1.752,1.7521,1.7519,1.75195,37200000.0
2009-07-13 06:47:00,1.75195,1.75215,1.7519,1.75205,100600000.0
2009-07-13 06:48:00,1.75195,1.75205,1.7519,1.75195,95600000.0
2009-07-13 06:49:00,1.75195,1.75235,1.7519,1.7519,142000000.0
2009-07-13 06:50:00,1.752,1.75215,1.75195,1.752,110800000.0
2009-07-13 06:51:00,1.75195,1.75225,1.7519,1.752,159400000.0
2009-07-13 06:52:00,1.752,1.75225,1.75195,1.752,221600000.0
2009-07-13 06:53:00,1.75205,1.7523,1.7518,1.752,94400000.0
2009-07-13 06:54:00,1.752,1.7523,1.7519,1.75215,321200000.0
2009-07-13 06:55:00,1.7522,1.7525,1.7519,1.752,184800000.0
2009-07-13 06:56:00,1.752,1.752,1.7512,1.752,62400000.0
2009-07-13 06:57:00,1.752,1.752,1.7512,1.752,78400000.0
2009-07-13 06:58:00,1.752,1.752,1.752,1.752,36000000.0
2009-07-13 06:59:00,1.75195,1.75225,1.7519,1.7519,302000000.0
2009-07-13 07:00:00,1.7519,1.752,1.7516,1.75165,159200000.0
2009-07-13 07:01:00,1.75165,1.752,1.7516,1.7519,139200000.0
2009-07-13 07:02:00,1.7519,1.7519,1.75155,1.7517,248200000.0
2009-07-13 07:03:00,1.7517,1.7518,1.7513,1.7513,241800000.0
2009-07-13 07:04:00,1.75135,1.7518,1.7512,1.7517,161600000.0
2009-07-13 07:05:00,1.7517,1.75185,1.75145,1.7518,149400000.0
2009-07-13 07:06:00,1.7518,1.7519,1.75165,1.7518,191800000.0
2009-07-13 07:07:00,1.75185,1.7521,1.7518,1.75185,167000000.0
2009-07-13 07:08:00,1.75155,1.75195,1.75155,1.75175,234600000.0
2009-07-13 07:09:00,1.7517,1.75215,1.75155,1.7518,368600000.0
2009-07-13 07:10:00,1.7516,1.7518,1.7515,1.75155,249800000.0
2009-07-13 07:11:00,1.7515,1.7518,1.75135,1.75145,249600000.0
2009-07-13 07:12:00,1.75145,1.7517,1.7513,1.75165,189000000.0
2009-07-13 07:13:00,1.75165,1.752,1.75145,1.7518,350800000.0
2009-07-13 07:14:00,1.7518,1.7521,1.75175,1.75175,227400000.0
2009-07-13 07:15:00,1.75175,1.75275,1.75175,1.7523,270600000.0
2009-07-13 07:16:00,1.7523,1.7525,1.7519,1.7519,108800000.0
2009-07-13 07:17:00,1.752,1.752,1.7516,1.7517,184200000.0
2009-07-13 07:18:00,1.75175,1.75195,1.75165,1.7518,127200000.0
2009-07-13 07:19:00,1.75175,1.75185,1.7515,1.7518,95400000.0
2009-07-13 07:20:00,1.7518,1.75195,1.7516,1.75165,139400000.0
2009-07-13 07:21:00,1.7516,1.7521,1.75155,1.7519,105800000.0
2009-07-13 07:22:00,1.75195,1.75195,1.7514,1.7515,164000000.0
2009-07-13 07:23:00,1.7515,1.75175,1.75145,1.75165,301000000.0
2009-07-13 07:24:00,1.75165,1.75185,1.75145,1.75185,90000000.0
2009-07-13 07:25:00,1.75195,1.75205,1.75175,1.7518,80800000.0
2009-07-13 07:26:00,1.7518,1.75235,1.75175,1.7523,145800000.0
2009-07-13 07:27:00,1.7522,1.7526,1.7521,1.7524,275200000.0
2009-07-13 07:28:00,1.7524,1.7524,1.752,1.75215,217000000.0
2009-07-13 07:29:00,1.7521,1.75265,1.75205,1.75255,182200001.0
2009-07-13 07:30:00,1.7523,1.7528,1.75225,1.7527,173400000.0
2009-07-13 07:31:00,1.7527,1.75285,1.7527,1.7528,90400000.0
2009-07-13 07:32:00,1.75285,1.75295,1.75275,1.7528,53200000.0
2009-07-13 07:33:00,1.7528,1.7532,1.7528,1.75315,128200000.0
2009-07-13 07:34:00,1.75315,1.75325,1.75285,1.75295,139200000.0
2009-07-13 07:35:00,1.7529,1.75295,1.7527,1.7527,110600000.0
2009-07-13 07:36:00,1.75285,1.75325,1.75275,1.75325,109000000.0
2009-07-13 07:37:00,1.7532,1.7533,1.7529,1.753,169600000.0
2009-07-13 07:38:00,1.753,1.75305,1.7528,1.7528,57200000.0
2009-07-13 07:39:00,1.7529,1.7529,1.7522,1.7524,173400000.0
2009-07-13 07:40:00,1.7524,1.7527,1.7524,1.75265,132200000.0
2009-07-13 07:41:00,1.75265,1.7528,1.75255,1.75265,150600000.0
2009-07-13 07:42:00,1.75265,1.75265,1.75225,1.75255,183400000.0
2009-07-13 07:43:00,1.75245,1.7526,1.7522,1.7522,215000000.0
2009-07-13 07:44:00,1.7522,1.7526,1.75185,1.752,239600000.0
2009-07-13 07:45:00,1.752,1.7523,1.75195,1.752,229600000.0
2009-07-13 07:46:00,1.75205,1.75225,1.75195,1.7521,119400000.0
2009-07-13 07:47:00,1.75205,1.7524,1.75205,1.7524,192800000.0
2009-07-13 07:48:00,1.7524,1.75245,1.75185,1.7519,261600000.0
2009-07-13 07:49:00,1.7519,1.75215,1.7519,1.75205,130600000.0
2009-07-13 07:50:00,1.75205,1.75225,1.7518,1.75195,328400000.0
2009-07-13 07:51:00,1.75195,1.75195,1.7515,1.7516,165600000.0
2009-07-13 07:52:00,1.7516,1.75195,1.7514,1.75165,258800000.0
2009-07-13 07:53:00,1.75165,1.7519,1.75155,1.75185,141200000.0
2009-07-13 07:54:00,1.7518,1.75195,1.7516,1.7519,236800000.0
2009-07-13 07:55:00,1.7519,1.752,1.7517,1.75185,293000000.0
2009-07-13 07:56:00,1.75185,1.7519,1.7513,1.75135,223200000.0
2009-07-13 07:57:00,1.7514,1.7521,1.75135,1.75195,324000000.0
2009-07-13 07:58:00,1.75195,1.752,1.7517,1.7518,184400000.0
2009-07-13 07:59:00,1.7519,1.7521,1.75165,1.752,158600000.0
2009-07-13 08:00:00,1.752,1.75225,1.75155,1.7518,438600000.0
2009-07-13 08:01:00,1.7518,1.7519,1.7512,1.75125,386200000.0
2009-07-13 08:02:00,1.7512,1.75125,1.7509,1.751,300400000.0
2009-07-13 08:03:00,1.751,1.75195,1.7509,1.75195,255800001.0
2009-07-13 08:04:00,1.75195,1.75205,1.7509,1.7516,431400000.0
2009-07-13 08:05:00,1.7516,1.7518,1.75085,1.7511,435400000.0
2009-07-13 08:06:00,1.7511,1.7528,1.7511,1.75255,442200000.0
2009-07-13 08:07:00,1.75255,1.75315,1.75225,1.75255,525600000.0
2009-07-13 08:08:00,1.75255,1.75285,1.7524,1.75255,287200000.0
2009-07-13 08:09:00,1.75255,1.75255,1.75205,1.7521,362600001.0
2009-07-13 08:10:00,1.7521,1.75255,1.7521,1.7525,266800000.0
2009-07-13 08:11:00,1.7525,1.7529,1.7523,1.75235,443400000.0
2009-07-13 08:12:00,1.75235,1.7525,1.75195,1.75225,323000000.0
2009-07-13 08:13:00,1.75225,1.7523,1.7517,1.7517,284800000.0
2009-07-13 08:14:00,1.7516,1.7521,1.7516,1.75205,195600000.0
2009-07-13 08:15:00,1.75215,1.7522,1.7516,1.7522,308400000.0
2009-07-13 08:16:00,1.7522,1.75245,1.7515,1.7515,350000000.0
2009-07-13 08:17:00,1.7515,1.75195,1.7513,1.7515,395400000.0
2009-07-13 08:18:00,1.7515,1.7515,1.75085,1.75105,230800000.0
2009-07-13 08:19:00,1.7511,1.7515,1.7511,1.7514,323000000.0
2009-07-13 08:20:00,1.7514,1.75175,1.7512,1.7515,245400000.0
2009-07-13 08:21:00,1.75145,1.7516,1.7512,1.7513,249000000.0
2009-07-13 08:22:00,1.75125,1.7515,1.7511,1.7514,141000000.0
2009-07-13 08:23:00,1.7514,1.7515,1.75115,1.75125,225600000.0
2009-07-13 08:24:00,1.75125,1.75205,1.75125,1.75205,171200000.0
2009-07-13 08:25:00,1.75205,1.75265,1.75205,1.7521,347800000.0
2009-07-13 08:26:00,1.7521,1.75275,1.7521,1.75275,258800000.0
2009-07-13 08:27:00,1.75275,1.7532,1.75245,1.75275,277200000.0
2009-07-13 08:28:00,1.75275,1.7528,1.75245,1.75245,187000000.0
2009-07-13 08:29:00,1.7525,1.7527,1.75235,1.75255,293400000.0
2009-07-13 08:30:00,1.75255,1.7528,1.75185,1.7525,404900000.0
2009-07-13 08:31:00,1.7525,1.7525,1.7519,1.75205,294600001.0
2009-07-13 08:32:00,1.75205,1.75225,1.751,1.7513,360200000.0
2009-07-13 08:33:00,1.75135,1.7522,1.75135,1.75205,804000000.0
2009-07-13 08:34:00,1.75205,1.7522,1.75105,1.7513,438200000.0
2009-07-13 08:35:00,1.75135,1.7514,1.75045,1.7508,592700000.0
2009-07-13 08:36:00,1.75085,1.7511,1.7498,1.74995,581400000.0
2009-07-13 08:37:00,1.75,1.75005,1.7493,1.7497,674600000.0
2009-07-13 08:38:00,1.7498,1.75015,1.7495,1.74955,331600000.0
2009-07-13 08:39:00,1.74945,1.7498,1.7494,1.7498,349200000.0
2009-07-13 08:40:00,1.74975,1.7511,1.74975,1.75035,532200000.0
2009-07-13 08:41:00,1.75035,1.7504,1.7499,1.7501,253800000.0
2009-07-13 08:42:00,1.75005,1.75045,1.7499,1.75025,392600000.0
2009-07-13 08:43:00,1.7503,1.75055,1.75005,1.7501,427200000.0
2009-07-13 08:44:00,1.75005,1.75045,1.74955,1.74975,582800000.0
2009-07-13 08:45:00,1.74975,1.75005,1.7495,1.7499,591000000.0
2009-07-13 08:46:00,1.7499,1.74995,1.74965,1.74985,578000000.0
2009-07-13 08:47:00,1.7499,1.75,1.7487,1.74905,536600000.0
2009-07-13 08:48:00,1.74905,1.75015,1.7489,1.7499,440600000.0
2009-07-13 08:49:00,1.7499,1.7501,1.7495,1.74975,697200000.0
2009-07-13 08:50:00,1.74965,1.75005,1.74965,1.7498,640800000.0
2009-07-13 08:51:00,1.7498,1.74995,1.7494,1.7497,470200000.0
2009-07-13 08:52:00,1.7497,1.74985,1.7493,1.7497,416999999.0
2009-07-13 08:53:00,1.7497,1.74975,1.74955,1.7497,224400000.0
2009-07-13 08:54:00,1.7497,1.7499,1.74935,1.74945,573000000.0
2009-07-13 08:55:00,1.74945,1.74985,1.7492,1.7492,468600000.0
2009-07-13 08:56:00,1.74925,1.7494,1.7487,1.74885,449200000.0
2009-07-13 08:57:00,1.749,1.74935,1.7488,1.74895,630200000.0
2009-07-13 08:58:00,1.74905,1.74965,1.749,1.74935,224800000.0
2009-07-13 08:59:00,1.7494,1.74955,1.74905,1.7493,433200000.0
2009-07-13 09:00:00,1.74935,1.74995,1.74915,1.7495,518200000.0
2009-07-13 09:01:00,1.74935,1.74955,1.749,1.7491,567400000.0
2009-07-13 09:02:00,1.74915,1.74935,1.74865,1.74885,496600000.0
2009-07-13 09:03:00,1.74885,1.74895,1.74685,1.7472,529400000.0
2009-07-13 09:04:00,1.7472,1.74735,1.7469,1.74715,358600000.0
2009-07-13 09:05:00,1.74715,1.74815,1.74705,1.7478,598400000.0
2009-07-13 09:06:00,1.7478,1.74795,1.7471,1.7471,683200000.0
2009-07-13 09:07:00,1.747,1.74805,1.74695,1.74785,641400000.0
2009-07-13 09:08:00,1.7478,1.74805,1.7475,1.74805,437800000.0
2009-07-13 09:09:00,1.74805,1.7484,1.74775,1.74775,541800000.0
2009-07-13 09:10:00,1.74785,1.74835,1.74785,1.7483,327400000.0
2009-07-13 09:11:00,1.7483,1.7485,1.74825,1.7484,249400000.0
2009-07-13 09:12:00,1.7484,1.7488,1.74825,1.74845,250400000.0
2009-07-13 09:13:00,1.74855,1.74855,1.74725,1.7474,504400000.0
2009-07-13 09:14:00,1.74735,1.7481,1.74725,1.74795,493400000.0
2009-07-13 09:15:00,1.74795,1.74835,1.74775,1.7481,798400000.0
2009-07-13 09:16:00,1.7481,1.74865,1.7478,1.7486,504800000.0
2009-07-13 09:17:00,1.7486,1.74875,1.7481,1.74835,368800000.0
2009-07-13 09:18:00,1.74835,1.7485,1.748,1.74805,224200000.0
2009-07-13 09:19:00,1.74805,1.74805,1.74715,1.7475,385200000.0
2009-07-13 09:20:00,1.74755,1.74785,1.74745,1.74785,485400000.0
2009-07-13 09:21:00,1.74785,1.74815,1.74755,1.7476,517200000.0
2009-07-13 09:22:00,1.7476,1.7481,1.7476,1.748,529200000.0
2009-07-13 09:23:00,1.74805,1.7484,1.7476,1.74795,624400000.0
2009-07-13 09:24:00,1.74795,1.7482,1.7475,1.7477,611400001.0
2009-07-13 09:25:00,1.7477,1.74805,1.74755,1.7479,465800000.0
2009-07-13 09:26:00,1.74785,1.74795,1.747,1.74715,542600000.0
2009-07-13 09:27:00,1.7471,1.7476,1.747,1.74745,386200000.0
2009-07-13 09:28:00,1.74745,1.74755,1.74695,1.7471,321000000.0
2009-07-13 09:29:00,1.7471,1.7475,1.74695,1.7473,422800000.0
2009-07-13 09:30:00,1.7473,1.7475,1.74695,1.74715,323600000.0
2009-07-13 09:31:00,1.74715,1.74725,1.74685,1.7471,336600000.0
2009-07-13 09:32:00,1.7471,1.7472,1.74665,1.74675,311000000.0
2009-07-13 09:33:00,1.74675,1.74715,1.74665,1.74665,369000001.0
2009-07-13 09:34:00,1.7466,1.74675,1.74645,1.74655,316400000.0
2009-07-13 09:35:00,1.74665,1.7469,1.74645,1.7468,339200000.0
2009-07-13 09:36:00,1.7468,1.74715,1.7468,1.74695,360000000.0
2009-07-13 09:37:00,1.74695,1.74725,1.7469,1.74715,287600000.0
2009-07-13 09:38:00,1.7472,1.7475,1.747,1.7473,442600000.0
2009-07-13 09:39:00,1.7473,1.74745,1.747,1.747,277400000.0
2009-07-13 09:40:00,1.747,1.7471,1.74605,1.7461,418000000.0
2009-07-13 09:41:00,1.74605,1.74605,1.74495,1.7455,722200001.0
2009-07-13 09:42:00,1.7455,1.7458,1.7454,1.7455,207600000.0
2009-07-13 09:43:00,1.74545,1.7455,1.74485,1.745,396800000.0
2009-07-13 09:44:00,1.745,1.74535,1.7449,1.7452,444400000.0
2009-07-13 09:45:00,1.7452,1.7457,1.7437,1.7442,500400000.0
2009-07-13 09:46:00,1.7441,1.74445,1.7435,1.74365,449600000.0
2009-07-13 09:47:00,1.7436,1.74365,1.74325,1.74335,586400000.0
2009-07-13 09:48:00,1.7434,1.74395,1.7431,1.74395,500400000.0
2009-07-13 09:49:00,1.7439,1.7441,1.74365,1.74365,403400000.0
2009-07-13 09:50:00,1.74365,1.744,1.7436,1.7437,442000000.0
2009-07-13 09:51:00,1.7437,1.744,1.7434,1.74375,285600000.0
2009-07-13 09:52:00,1.74375,1.74435,1.74375,1.7439,418600000.0
2009-07-13 09:53:00,1.74395,1.74405,1.74355,1.7438,342800000.0
2009-07-13 09:54:00,1.74385,1.7442,1.7437,1.7442,284400000.0
2009-07-13 09:55:00,1.74415,1.7445,1.74405,1.74435,352800000.0
2009-07-13 09:56:00,1.74435,1.7452,1.74415,1.745,309200000.0
2009-07-13 09:57:00,1.74485,1.7449,1.74405,1.74455,395000000.0
2009-07-13 09:58:00,1.7445,1.7451,1.7445,1.7451,346400000.0
2009-07-13 09:59:00,1.745,1.7452,1.7445,1.7445,378800000.0
2009-07-13 10:00:00,1.74455,1.74555,1.7444,1.74525,361000000.0
2009-07-13 10:01:00,1.74525,1.74555,1.7447,1.7448,505800000.0
2009-07-13 10:02:00,1.7448,1.7452,1.74475,1.74515,276200000.0
2009-07-13 10:03:00,1.7452,1.7453,1.74465,1.745,195800000.0
2009-07-13 10:04:00,1.745,1.745,1.7445,1.7448,267000000.0
2009-07-13 10:05:00,1.7448,1.7448,1.7439,1.7441,295700000.0
2009-07-13 10:06:00,1.74405,1.74445,1.744,1.74435,413800000.0
2009-07-13 10:07:00,1.7443,1.7447,1.7443,1.7446,205800000.0
2009-07-13 10:08:00,1.74455,1.7454,1.74445,1.7448,291000000.0
2009-07-13 10:09:00,1.7448,1.74605,1.74465,1.74585,428600000.0
2009-07-13 10:10:00,1.7459,1.74625,1.74545,1.74545,425400000.0
2009-07-13 10:11:00,1.74555,1.746,1.74545,1.7458,237600000.0
2009-07-13 10:12:00,1.74565,1.74575,1.74495,1.74555,307800000.0
2009-07-13 10:13:00,1.74555,1.74555,1.74475,1.74495,410200000.0
2009-07-13 10:14:00,1.74505,1.74525,1.7449,1.745,264000000.0
2009-07-13 10:15:00,1.74505,1.7452,1.74495,1.7452,149600000.0
2009-07-13 10:16:00,1.7452,1.74545,1.745,1.7451,292200000.0
2009-07-13 10:17:00,1.74515,1.7453,1.7445,1.7445,337000000.0
2009-07-13 10:18:00,1.7446,1.74495,1.74455,1.7447,330000000.0
2009-07-13 10:19:00,1.74475,1.74495,1.74445,1.74455,325600000.0
2009-07-13 10:20:00,1.7445,1.7449,1.74445,1.7448,362000000.0
2009-07-13 10:21:00,1.74475,1.74525,1.74475,1.7449,320600000.0
2009-07-13 10:22:00,1.74485,1.7449,1.7444,1.7444,396800000.0
2009-07-13 10:23:00,1.7445,1.7448,1.74435,1.74455,375000000.0
2009-07-13 10:24:00,1.74455,1.7447,1.74435,1.74465,325400000.0
2009-07-13 10:25:00,1.74465,1.74515,1.74465,1.74495,290200000.0
2009-07-13 10:26:00,1.74495,1.7453,1.74485,1.74515,426600000.0
2009-07-13 10:27:00,1.74515,1.7457,1.7451,1.7455,362000000.0
2009-07-13 10:28:00,1.7455,1.74585,1.7452,1.7457,354000000.0
2009-07-13 10:29:00,1.74565,1.74585,1.7455,1.74565,400600000.0
2009-07-13 10:30:00,1.74575,1.7459,1.7453,1.7458,359200000.0
2009-07-13 10:31:00,1.7457,1.74585,1.74505,1.74535,285200000.0
2009-07-13 10:32:00,1.74535,1.7456,1.74495,1.74555,187400000.0
2009-07-13 10:33:00,1.7455,1.7463,1.7455,1.74575,284000000.0
2009-07-13 10:34:00,1.74565,1.7459,1.7456,1.7457,144600000.0
2009-07-13 10:35:00,1.74565,1.74625,1.74565,1.74615,121400000.0
2009-07-13 10:36:00,1.74615,1.7463,1.746,1.74625,95400000.0
2009-07-13 10:37:00,1.74615,1.7469,1.74615,1.7465,210200000.0
2009-07-13 10:38:00,1.74645,1.7468,1.74645,1.7467,123400000.0
2009-07-13 10:39:00,1.7467,1.74675,1.74605,1.74605,174600000.0
2009-07-13 10:40:00,1.74605,1.7464,1.74575,1.7458,246600000.0
2009-07-13 10:41:00,1.7458,1.746,1.7457,1.7457,160400000.0
2009-07-13 10:42:00,1.7457,1.7464,1.74555,1.74595,261600000.0
2009-07-13 10:43:00,1.74595,1.74615,1.7453,1.7456,453000000.0
2009-07-13 10:44:00,1.74565,1.74635,1.74555,1.74595,417400000.0
2009-07-13 10:45:00,1.74595,1.74675,1.7459,1.74635,463200000.0
2009-07-13 10:46:00,1.74635,1.7466,1.7463,1.74655,279000000.0
2009-07-13 10:47:00,1.7466,1.7466,1.74565,1.746,456200001.0
2009-07-13 10:48:00,1.74595,1.7463,1.74595,1.74595,280600000.0
2009-07-13 10:49:00,1.74595,1.7461,1.7457,1.7458,317000000.0
2009-07-13 10:50:00,1.7459,1.7459,1.74515,1.7453,344600000.0
2009-07-13 10:51:00,1.7453,1.7457,1.74485,1.74485,527400000.0
2009-07-13 10:52:00,1.74485,1.74515,1.74475,1.74495,433800000.0
2009-07-13 10:53:00,1.745,1.74535,1.74495,1.7452,279600000.0
2009-07-13 10:54:00,1.7453,1.7453,1.74455,1.7447,495000000.0
2009-07-13 10:55:00,1.74465,1.74465,1.7445,1.7445,152600000.0
2009-07-13 10:56:00,1.7445,1.745,1.74435,1.7448,276000000.0
2009-07-13 10:57:00,1.7448,1.7449,1.7446,1.7446,322600000.0
2009-07-13 10:58:00,1.7445,1.74475,1.74425,1.74425,316000000.0
2009-07-13 10:59:00,1.7445,1.7449,1.74335,1.74335,423000000.0
2009-07-13 11:00:00,1.7432,1.74345,1.74255,1.74285,332900000.0
2009-07-13 11:01:00,1.74295,1.74335,1.7424,1.7432,378200000.0
2009-07-13 11:02:00,1.7432,1.74365,1.74305,1.7434,313600000.0
2009-07-13 11:03:00,1.74355,1.74385,1.743,1.7432,426000000.0
2009-07-13 11:04:00,1.74325,1.7438,1.743,1.74345,399400000.0
2009-07-13 11:05:00,1.7434,1.74385,1.7432,1.7436,313800000.0
2009-07-13 11:06:00,1.74365,1.74375,1.74265,1.7428,379400000.0
2009-07-13 11:07:00,1.7429,1.7431,1.7425,1.7426,304200000.0
2009-07-13 11:08:00,1.7426,1.7433,1.74245,1.7432,326400000.0
2009-07-13 11:09:00,1.7432,1.7442,1.74315,1.7438,381800000.0
2009-07-13 11:10:00,1.744,1.744,1.74335,1.7434,262000000.0
2009-07-13 11:11:00,1.7434,1.74415,1.7433,1.7436,296400000.0
2009-07-13 11:12:00,1.7436,1.7437,1.74265,1.74265,442600000.0
2009-07-13 11:13:00,1.74265,1.74315,1.7426,1.7426,280400000.0
2009-07-13 11:14:00,1.7426,1.74375,1.7426,1.74315,398000000.0
2009-07-13 11:15:00,1.7433,1.74345,1.7423,1.7423,402600000.0
2009-07-13 11:16:00,1.7424,1.7436,1.7424,1.74295,737200000.0
2009-07-13 11:17:00,1.74295,1.74345,1.74295,1.7432,439500001.0
2009-07-13 11:18:00,1.74315,1.74335,1.7428,1.7431,728800000.0
2009-07-13 11:19:00,1.74315,1.74325,1.74295,1.74325,392000000.0
2009-07-13 11:20:00,1.7432,1.7434,1.74295,1.74295,304400000.0
2009-07-13 11:21:00,1.743,1.7433,1.74295,1.743,305000000.0
2009-07-13 11:22:00,1.74305,1.7432,1.7428,1.74295,528000000.0
2009-07-13 11:23:00,1.7429,1.74295,1.7426,1.74265,387000000.0
2009-07-13 11:24:00,1.74265,1.7432,1.7425,1.74295,482800000.0
2009-07-13 11:25:00,1.743,1.74385,1.743,1.74355,464400000.0
2009-07-13 11:26:00,1.74355,1.74385,1.7434,1.7438,149800000.0
2009-07-13 11:27:00,1.7438,1.7439,1.74245,1.74245,501400000.0
2009-07-13 11:28:00,1.74245,1.74275,1.7422,1.74225,479800000.0
2009-07-13 11:29:00,1.74225,1.7423,1.7417,1.7417,462800000.0
2009-07-13 11:30:00,1.74165,1.7421,1.74155,1.74205,570200000.0
2009-07-13 11:31:00,1.74205,1.74205,1.7415,1.7418,374000000.0
2009-07-13 11:32:00,1.74185,1.74225,1.74155,1.7422,486600000.0
2009-07-13 11:33:00,1.7423,1.7423,1.7417,1.74195,561400000.0
2009-07-13 11:34:00,1.74195,1.742,1.74135,1.74155,419000000.0
2009-07-13 11:35:00,1.7416,1.7417,1.74115,1.74155,620800000.0
2009-07-13 11:36:00,1.74165,1.74165,1.74075,1.74075,315800000.0
2009-07-13 11:37:00,1.7407,1.74085,1.7401,1.7408,352800000.0
2009-07-13 11:38:00,1.74075,1.7412,1.7407,1.7412,400400000.0
2009-07-13 11:39:00,1.7411,1.74115,1.74055,1.7411,370400000.0
2009-07-13 11:40:00,1.7411,1.7414,1.7404,1.74055,379400000.0
2009-07-13 11:41:00,1.7405,1.741,1.74025,1.74025,414800000.0
2009-07-13 11:42:00,1.7403,1.7404,1.74,1.74015,413000000.0
2009-07-13 11:43:00,1.74015,1.7405,1.74,1.74005,429600000.0
2009-07-13 11:44:00,1.73995,1.74025,1.73995,1.74025,316400000.0
2009-07-13 11:45:00,1.7401,1.7402,1.73935,1.7394,429800000.0
2009-07-13 11:46:00,1.7394,1.7397,1.7389,1.73935,408000000.0
2009-07-13 11:47:00,1.73935,1.7407,1.73925,1.7407,395600000.0
2009-07-13 11:48:00,1.74085,1.7409,1.7405,1.7406,324600000.0
2009-07-13 11:49:00,1.74065,1.74065,1.7396,1.73975,313600000.0
2009-07-13 11:50:00,1.7397,1.73975,1.73925,1.73965,314000000.0
2009-07-13 11:51:00,1.73965,1.73995,1.7396,1.7397,308600000.0
2009-07-13 11:52:00,1.7396,1.74035,1.7396,1.74005,381400000.0
2009-07-13 11:53:00,1.74005,1.74045,1.73985,1.7403,384200000.0
2009-07-13 11:54:00,1.7402,1.7404,1.74,1.74035,210200000.0
2009-07-13 11:55:00,1.74035,1.74045,1.73985,1.7401,329000000.0
2009-07-13 11:56:00,1.74015,1.74025,1.73965,1.7398,403200000.0
2009-07-13 11:57:00,1.73995,1.7406,1.7396,1.7402,317600000.0
2009-07-13 11:58:00,1.74025,1.7409,1.7401,1.7408,352600000.0
2009-07-13 11:59:00,1.74085,1.74145,1.74075,1.74115,447800000.0
2009-07-13 12:00:00,1.7411,1.74175,1.7411,1.7417,342000000.0
2009-07-13 12:01:00,1.7417,1.74185,1.74145,1.74165,567000000.0
2009-07-13 12:02:00,1.74155,1.74165,1.74125,1.7414,260800000.0
2009-07-13 12:03:00,1.7414,1.7415,1.741,1.741,168400000.0
2009-07-13 12:04:00,1.74105,1.7413,1.74065,1.74075,334200000.0
2009-07-13 12:05:00,1.74075,1.7408,1.74015,1.7403,226200000.0
2009-07-13 12:06:00,1.7403,1.7403,1.7399,1.74015,380400000.0
2009-07-13 12:07:00,1.74015,1.7403,1.74,1.7403,236000000.0
2009-07-13 12:08:00,1.74025,1.74065,1.7402,1.7406,269600000.0
2009-07-13 12:09:00,1.7406,1.74105,1.7404,1.7404,475000000.0
2009-07-13 12:10:00,1.74035,1.7407,1.74015,1.74055,273400000.0
2009-07-13 12:11:00,1.74045,1.7413,1.7404,1.74125,220000000.0
2009-07-13 12:12:00,1.74125,1.7413,1.7409,1.74115,225000000.0
2009-07-13 12:13:00,1.7411,1.74255,1.7411,1.7425,267600000.0
2009-07-13 12:14:00,1.7425,1.74265,1.7424,1.7424,230600000.0
2009-07-13 12:15:00,1.74235,1.7425,1.7416,1.7416,387000000.0
2009-07-13 12:16:00,1.7416,1.74165,1.7414,1.7416,266600000.0
2009-07-13 12:17:00,1.7416,1.7419,1.74145,1.7419,276200000.0
2009-07-13 12:18:00,1.7419,1.7419,1.7412,1.74125,280600000.0
2009-07-13 12:19:00,1.7413,1.74175,1.74115,1.7417,197200000.0
2009-07-13 12:20:00,1.7417,1.7418,1.74155,1.74155,211600000.0
2009-07-13 12:21:00,1.74155,1.74175,1.7414,1.7415,326400000.0
2009-07-13 12:22:00,1.7415,1.74175,1.7413,1.74175,291600000.0
2009-07-13 12:23:00,1.74175,1.74195,1.74155,1.74195,466000000.0
2009-07-13 12:24:00,1.74195,1.74195,1.7415,1.7419,451400000.0
2009-07-13 12:25:00,1.742,1.7431,1.7418,1.74285,648400000.0
2009-07-13 12:26:00,1.74275,1.74335,1.74275,1.7431,487600000.0
2009-07-13 12:27:00,1.74305,1.74355,1.74285,1.743,542200000.0
2009-07-13 12:28:00,1.7429,1.74345,1.7429,1.7432,360000000.0
2009-07-13 12:29:00,1.7432,1.74325,1.7426,1.74285,452800000.0
2009-07-13 12:30:00,1.74285,1.743,1.7422,1.74225,457800000.0
2009-07-13 12:31:00,1.7424,1.7424,1.74095,1.741,577200000.0
2009-07-13 12:32:00,1.74105,1.74175,1.7409,1.74165,450000000.0
2009-07-13 12:33:00,1.74165,1.74195,1.7413,1.74185,497400000.0
2009-07-13 12:34:00,1.74185,1.7423,1.7418,1.74205,452000000.0
2009-07-13 12:35:00,1.7422,1.74225,1.74195,1.742,523600000.0
2009-07-13 12:36:00,1.742,1.7421,1.74175,1.7419,342000000.0
2009-07-13 12:37:00,1.74205,1.7421,1.7417,1.7418,496600000.0
2009-07-13 12:38:00,1.7418,1.74195,1.74135,1.74195,535600000.0
2009-07-13 12:39:00,1.7421,1.74235,1.74145,1.7418,707000000.0
2009-07-13 12:40:00,1.74175,1.7418,1.74105,1.74115,269800000.0
2009-07-13 12:41:00,1.74115,1.74165,1.7411,1.7411,419000000.0
2009-07-13 12:42:00,1.74115,1.74115,1.74045,1.74055,424000000.0
2009-07-13 12:43:00,1.74055,1.741,1.7404,1.74045,659800000.0
2009-07-13 12:44:00,1.74045,1.741,1.74035,1.7408,540400000.0
2009-07-13 12:45:00,1.7408,1.7414,1.7405,1.74135,495000000.0
2009-07-13 12:46:00,1.74135,1.7416,1.74095,1.7413,422800000.0
2009-07-13 12:47:00,1.7413,1.74215,1.7413,1.7417,343800000.0
2009-07-13 12:48:00,1.7417,1.7417,1.7412,1.7413,565599999.0
2009-07-13 12:49:00,1.7413,1.74135,1.74105,1.7411,267200000.0
2009-07-13 12:50:00,1.7411,1.7412,1.74065,1.74075,427400000.0
2009-07-13 12:51:00,1.7407,1.74095,1.74035,1.7409,543600000.0
2009-07-13 12:52:00,1.7411,1.74145,1.74065,1.74065,466800000.0
2009-07-13 12:53:00,1.7408,1.7409,1.74015,1.74055,531200000.0
2009-07-13 12:54:00,1.74055,1.7408,1.7402,1.7406,194400000.0
2009-07-13 12:55:00,1.7406,1.74095,1.74055,1.74085,314200000.0
2009-07-13 12:56:00,1.74065,1.74085,1.7405,1.74055,279000000.0
2009-07-13 12:57:00,1.74055,1.74115,1.74055,1.7409,315000000.0
2009-07-13 12:58:00,1.74085,1.7409,1.74035,1.74075,448600000.0
2009-07-13 12:59:00,1.7407,1.74095,1.7405,1.74065,410600000.0
2009-07-13 13:00:00,1.74065,1.74075,1.74025,1.74055,572400000.0
2009-07-13 13:01:00,1.7406,1.7409,1.7406,1.74075,287400000.0
2009-07-13 13:02:00,1.7407,1.7414,1.7406,1.7412,397600000.0
2009-07-13 13:03:00,1.7412,1.74145,1.7409,1.7412,308800000.0
2009-07-13 13:04:00,1.7413,1.7415,1.7409,1.741,300600000.0
2009-07-13 13:05:00,1.7409,1.74135,1.74065,1.7412,498400000.0
2009-07-13 13:06:00,1.74115,1.7413,1.7409,1.74115,347600000.0
2009-07-13 13:07:00,1.7411,1.7415,1.74105,1.7414,422400000.0
2009-07-13 13:08:00,1.7414,1.74195,1.74125,1.74175,477000000.0
2009-07-13 13:09:00,1.74175,1.74185,1.7416,1.74175,377600000.0
2009-07-13 13:10:00,1.7418,1.74225,1.7418,1.7422,143200000.0
2009-07-13 13:11:00,1.74225,1.74245,1.7416,1.7416,411600000.0
2009-07-13 13:12:00,1.7416,1.74165,1.741,1.7413,412600000.0
2009-07-13 13:13:00,1.7414,1.7415,1.741,1.74115,339400000.0
2009-07-13 13:14:00,1.74115,1.742,1.74105,1.7419,287100000.0
2009-07-13 13:15:00,1.74195,1.74235,1.7419,1.742,364800000.0
2009-07-13 13:16:00,1.74195,1.74235,1.74155,1.7418,403200000.0
2009-07-13 13:17:00,1.74185,1.7421,1.7416,1.74185,642400000.0
2009-07-13 13:18:00,1.74195,1.7432,1.74195,1.74305,238200000.0
2009-07-13 13:19:00,1.74315,1.7437,1.743,1.74365,240200000.0
2009-07-13 13:20:00,1.7443,1.745,1.7443,1.7444,502800000.0
2009-07-13 13:21:00,1.7444,1.74465,1.7442,1.7444,302000000.0
2009-07-13 13:22:00,1.7444,1.7456,1.7443,1.7449,578400000.0
2009-07-13 13:23:00,1.74485,1.74605,1.7447,1.74595,658600000.0
2009-07-13 13:24:00,1.746,1.74615,1.745,1.74575,613000001.0
2009-07-13 13:25:00,1.7455,1.74565,1.7451,1.74535,420600000.0
2009-07-13 13:26:00,1.7453,1.74565,1.74505,1.7451,216800000.0
2009-07-13 13:27:00,1.74525,1.7456,1.74515,1.7453,96800000.0
2009-07-13 13:28:00,1.7453,1.7454,1.745,1.74505,430800000.0
2009-07-13 13:29:00,1.7452,1.74545,1.74495,1.7453,384800000.0
2009-07-13 13:30:00,1.7453,1.7453,1.74445,1.74455,582000000.0
2009-07-13 13:31:00,1.7445,1.74475,1.7442,1.7445,531200000.0
2009-07-13 13:32:00,1.74445,1.74455,1.7443,1.7445,299400000.0
2009-07-13 13:33:00,1.7445,1.7447,1.744,1.744,271000000.0
2009-07-13 13:34:00,1.7441,1.7443,1.7438,1.74415,566600000.0
2009-07-13 13:35:00,1.7442,1.74475,1.74405,1.74455,362800000.0
2009-07-13 13:36:00,1.7445,1.74505,1.7443,1.74455,520199999.0
2009-07-13 13:37:00,1.7446,1.74475,1.744,1.7441,340000000.0
2009-07-13 13:38:00,1.74425,1.7443,1.74365,1.7438,587200000.0
2009-07-13 13:39:00,1.7438,1.744,1.7436,1.7439,309600001.0
2009-07-13 13:40:00,1.7439,1.7442,1.7438,1.744,186400000.0
2009-07-13 13:41:00,1.74395,1.74445,1.74385,1.7441,361600002.0
2009-07-13 13:42:00,1.7441,1.74425,1.7438,1.74395,252200000.0
2009-07-13 13:43:00,1.744,1.74405,1.74355,1.74385,445600000.0
2009-07-13 13:44:00,1.74385,1.7439,1.7436,1.7437,299600000.0
2009-07-13 13:45:00,1.7437,1.744,1.7435,1.7436,647399999.0
2009-07-13 13:46:00,1.7436,1.7438,1.7434,1.7435,198400000.0
2009-07-13 13:47:00,1.74345,1.7439,1.7433,1.74385,299400000.0
2009-07-13 13:48:00,1.7439,1.74415,1.7436,1.7439,230200000.0
2009-07-13 13:49:00,1.74375,1.74425,1.74365,1.74415,338000000.0
2009-07-13 13:50:00,1.74415,1.74445,1.7441,1.7442,227600000.0
2009-07-13 13:51:00,1.7441,1.7441,1.7438,1.7441,175400000.0
2009-07-13 13:52:00,1.7441,1.74415,1.74365,1.74385,417800000.0
2009-07-13 13:53:00,1.7439,1.7441,1.7429,1.743,374600000.0
2009-07-13 13:54:00,1.7431,1.74325,1.7427,1.74275,309400000.0
2009-07-13 13:55:00,1.7427,1.74315,1.74265,1.7427,386600000.0
2009-07-13 13:56:00,1.74265,1.743,1.74235,1.7427,257400000.0
2009-07-13 13:57:00,1.74285,1.7429,1.7426,1.7429,226600000.0
2009-07-13 13:58:00,1.74285,1.7431,1.74255,1.74265,270400000.0
2009-07-13 13:59:00,1.7427,1.7427,1.74105,1.7411,542400000.0
2009-07-13 14:00:00,1.7411,1.7418,1.741,1.74165,470200000.0
2009-07-13 14:01:00,1.7417,1.74245,1.7416,1.74225,399400000.0
2009-07-13 14:02:00,1.74225,1.7425,1.7421,1.7422,327600000.0
2009-07-13 14:03:00,1.74225,1.7423,1.74155,1.74195,370800001.0
2009-07-13 14:04:00,1.7421,1.7428,1.74205,1.7427,452200000.0
2009-07-13 14:05:00,1.7427,1.743,1.74235,1.74265,429600000.0
2009-07-13 14:06:00,1.7426,1.74285,1.74255,1.74275,411600000.0
2009-07-13 14:07:00,1.7427,1.74365,1.7427,1.74355,513800000.0
2009-07-13 14:08:00,1.7436,1.7436,1.74305,1.74355,441000000.0
2009-07-13 14:09:00,1.7437,1.7439,1.74265,1.74285,605200000.0
2009-07-13 14:10:00,1.7428,1.7434,1.74265,1.7434,464600000.0
2009-07-13 14:11:00,1.7433,1.7438,1.7433,1.74355,388000000.0
2009-07-13 14:12:00,1.74355,1.7438,1.7435,1.74355,362200000.0
2009-07-13 14:13:00,1.7436,1.74415,1.74345,1.74405,420600000.0
2009-07-13 14:14:00,1.74405,1.7443,1.74385,1.7441,633600000.0
2009-07-13 14:15:00,1.74395,1.74435,1.74385,1.74435,709200000.0
2009-07-13 14:16:00,1.74435,1.74455,1.74405,1.7445,511800000.0
2009-07-13 14:17:00,1.74445,1.74485,1.74435,1.74455,495200000.0
2009-07-13 14:18:00,1.74455,1.74455,1.74415,1.74425,532400000.0
2009-07-13 14:19:00,1.74425,1.74475,1.74415,1.7447,328600000.0
2009-07-13 14:20:00,1.7448,1.74525,1.7448,1.74495,336600000.0
2009-07-13 14:21:00,1.74575,1.74575,1.74525,1.7455,511200000.0
2009-07-13 14:22:00,1.7455,1.74555,1.745,1.74515,394600000.0
2009-07-13 14:23:00,1.7452,1.74525,1.74495,1.74515,334000000.0
2009-07-13 14:24:00,1.7452,1.7456,1.7451,1.74535,533799999.0
2009-07-13 14:25:00,1.74535,1.7455,1.74525,1.7453,308200000.0
2009-07-13 14:26:00,1.7454,1.7461,1.7454,1.7458,394000000.0
2009-07-13 14:27:00,1.7458,1.746,1.74565,1.74595,519400000.0
2009-07-13 14:28:00,1.7459,1.7459,1.7456,1.74575,395600000.0
2009-07-13 14:29:00,1.74575,1.7459,1.74565,1.74575,443000000.0
2009-07-13 14:30:00,1.74575,1.7459,1.74575,1.7458,337800000.0
2009-07-13 14:31:00,1.74585,1.74615,1.7457,1.7459,513600000.0
2009-07-13 14:32:00,1.7459,1.74595,1.7456,1.7458,303800000.0
2009-07-13 14:33:00,1.7458,1.7461,1.7457,1.746,263400000.0
2009-07-13 14:34:00,1.746,1.7462,1.7458,1.746,353000000.0
2009-07-13 14:35:00,1.746,1.74645,1.746,1.74635,266000000.0
2009-07-13 14:36:00,1.7464,1.7464,1.74625,1.74635,183600000.0
2009-07-13 14:37:00,1.74635,1.7465,1.7463,1.7465,426200000.0
2009-07-13 14:38:00,1.74645,1.7471,1.74645,1.7465,467800000.0
2009-07-13 14:39:00,1.74645,1.7468,1.7464,1.7465,436600000.0
2009-07-13 14:40:00,1.74665,1.7475,1.7465,1.74745,311800000.0
2009-07-13 14:41:00,1.7475,1.7477,1.74735,1.74755,383000000.0
2009-07-13 14:42:00,1.7476,1.7477,1.7473,1.7474,412000000.0
2009-07-13 14:43:00,1.7474,1.74755,1.7467,1.74695,457800000.0
2009-07-13 14:44:00,1.74695,1.7471,1.7468,1.74685,222200000.0
2009-07-13 14:45:00,1.74685,1.74715,1.74675,1.7469,457200000.0
2009-07-13 14:46:00,1.7469,1.7472,1.74675,1.7472,319300000.0
2009-07-13 14:47:00,1.74715,1.7482,1.74715,1.74785,426800000.0
2009-07-13 14:48:00,1.7479,1.7492,1.7478,1.7487,256200000.0
2009-07-13 14:49:00,1.74865,1.74865,1.74805,1.7482,376400000.0
2009-07-13 14:50:00,1.7482,1.7485,1.7481,1.7482,536800000.0
2009-07-13 14:51:00,1.74805,1.74875,1.748,1.7486,381200000.0
2009-07-13 14:52:00,1.74855,1.7486,1.748,1.748,516200000.0
2009-07-13 14:53:00,1.748,1.7483,1.74795,1.74805,671600000.0
2009-07-13 14:54:00,1.74805,1.7484,1.74795,1.748,364400000.0
2009-07-13 14:55:00,1.74815,1.74815,1.74745,1.7476,366400001.0
2009-07-13 14:56:00,1.74745,1.7478,1.7472,1.7475,400200000.0
2009-07-13 14:57:00,1.74745,1.74745,1.7469,1.7469,580000000.0
2009-07-13 14:58:00,1.7469,1.7474,1.7469,1.7472,644200000.0
2009-07-13 14:59:00,1.7472,1.7475,1.74715,1.74735,409400000.0
2009-07-13 15:00:00,1.7473,1.7474,1.747,1.747,375800001.0
2009-07-13 15:01:00,1.74705,1.7473,1.747,1.74725,300400000.0
2009-07-13 15:02:00,1.74725,1.74745,1.7469,1.7469,284600000.0
2009-07-13 15:03:00,1.7469,1.74695,1.7466,1.74665,383400000.0
2009-07-13 15:04:00,1.7466,1.74685,1.74655,1.7467,349000000.0
2009-07-13 15:05:00,1.7467,1.74715,1.7467,1.747,449800000.0
2009-07-13 15:06:00,1.74705,1.74725,1.7465,1.74675,317600000.0
2009-07-13 15:07:00,1.7467,1.7469,1.74645,1.74675,667800000.0
2009-07-13 15:08:00,1.7466,1.7469,1.74655,1.7469,450200000.0
2009-07-13 15:09:00,1.7469,1.74735,1.74685,1.7471,530800000.0
2009-07-13 15:10:00,1.7471,1.7473,1.7468,1.74685,566000000.0
2009-07-13 15:11:00,1.74695,1.74725,1.7466,1.74705,429600000.0
2009-07-13 15:12:00,1.74705,1.74715,1.7467,1.74675,680200000.0
2009-07-13 15:13:00,1.7468,1.74725,1.7467,1.7468,545400000.0
2009-07-13 15:14:00,1.74675,1.747,1.7466,1.74675,274600000.0
2009-07-13 15:15:00,1.74665,1.74685,1.7465,1.7468,414400000.0
2009-07-13 15:16:00,1.74695,1.7471,1.74655,1.74675,478200000.0
2009-07-13 15:17:00,1.74675,1.74695,1.7461,1.74695,377200000.0
2009-07-13 15:18:00,1.747,1.7473,1.7468,1.74715,342000000.0
2009-07-13 15:19:00,1.7472,1.7472,1.74645,1.747,241600000.0
2009-07-13 15:20:00,1.747,1.7471,1.7464,1.7468,166400000.0
2009-07-13 15:21:00,1.7468,1.7471,1.74635,1.7471,306700000.0
2009-07-13 15:22:00,1.7471,1.7473,1.74695,1.7473,220200000.0
2009-07-13 15:23:00,1.7473,1.7473,1.74665,1.74675,409400000.0
2009-07-13 15:24:00,1.74665,1.7474,1.7466,1.74735,320400000.0
2009-07-13 15:25:00,1.7474,1.7476,1.7474,1.7475,235800000.0
2009-07-13 15:26:00,1.7475,1.7476,1.7468,1.747,251800000.0
2009-07-13 15:27:00,1.74715,1.7475,1.74705,1.7471,336000000.0
2009-07-13 15:28:00,1.7472,1.74725,1.747,1.74705,228800000.0
2009-07-13 15:29:00,1.747,1.74735,1.74695,1.74705,452400000.0
2009-07-13 15:30:00,1.7471,1.74725,1.747,1.7471,370200000.0
2009-07-13 15:31:00,1.7471,1.7471,1.74645,1.7468,95500000.0
2009-07-13 15:32:00,1.7468,1.74685,1.7464,1.74665,332600000.0
2009-07-13 15:33:00,1.7467,1.7469,1.7465,1.7467,300800000.0
2009-07-13 15:34:00,1.7467,1.7475,1.74665,1.74735,492400000.0
2009-07-13 15:35:00,1.74735,1.74735,1.7466,1.7471,490000000.0
2009-07-13 15:36:00,1.7471,1.74775,1.7469,1.74775,423400000.0
2009-07-13 15:37:00,1.74775,1.74785,1.7473,1.7474,445200000.0
2009-07-13 15:38:00,1.74735,1.74755,1.7469,1.74715,427200000.0
2009-07-13 15:39:00,1.74715,1.74715,1.7467,1.74685,551000000.0
2009-07-13 15:40:00,1.74695,1.74695,1.7464,1.7466,460400000.0
2009-07-13 15:41:00,1.74665,1.747,1.74645,1.74695,443600000.0
2009-07-13 15:42:00,1.74695,1.7474,1.7469,1.7473,576000000.0
2009-07-13 15:43:00,1.74735,1.74825,1.7473,1.748,431800000.0
2009-07-13 15:44:00,1.748,1.7486,1.74765,1.74815,427400000.0
2009-07-13 15:45:00,1.7482,1.74855,1.7481,1.7485,462600000.0
2009-07-13 15:46:00,1.7483,1.74905,1.7483,1.74865,525200000.0
2009-07-13 15:47:00,1.74865,1.74875,1.74835,1.7487,429800000.0
2009-07-13 15:48:00,1.7487,1.7488,1.74815,1.7482,350400000.0
2009-07-13 15:49:00,1.74815,1.7483,1.7478,1.7479,700200000.0
2009-07-13 15:50:00,1.7479,1.7482,1.74775,1.7478,682400000.0
2009-07-13 15:51:00,1.74775,1.7481,1.74775,1.74795,426200001.0
2009-07-13 15:52:00,1.7479,1.7479,1.7475,1.7476,514600000.0
2009-07-13 15:53:00,1.74765,1.74795,1.7475,1.74785,467800000.0
2009-07-13 15:54:00,1.7478,1.7479,1.74755,1.74785,477400000.0
2009-07-13 15:55:00,1.74785,1.74785,1.74725,1.7473,500200000.0
2009-07-13 15:56:00,1.7473,1.7479,1.7473,1.74775,395600000.0
2009-07-13 15:57:00,1.7478,1.7485,1.7477,1.7483,411400000.0
2009-07-13 15:58:00,1.7483,1.74875,1.748,1.74865,649000000.0
2009-07-13 15:59:00,1.74875,1.74885,1.7481,1.74835,646000000.0
2009-07-13 16:00:00,1.7483,1.7487,1.7481,1.74855,535000000.0
2009-07-13 16:01:00,1.74855,1.7486,1.74825,1.74845,452800000.0
2009-07-13 16:02:00,1.7484,1.74915,1.74825,1.7485,581400000.0
2009-07-13 16:03:00,1.7485,1.74915,1.74835,1.749,527200000.0
2009-07-13 16:04:00,1.749,1.7493,1.7486,1.74875,490600000.0
2009-07-13 16:05:00,1.7488,1.74995,1.7487,1.74995,465400000.0
2009-07-13 16:06:00,1.74995,1.75015,1.74975,1.75,529000000.0
2009-07-13 16:07:00,1.75,1.7502,1.74965,1.74985,553800000.0
2009-07-13 16:08:00,1.74985,1.75005,1.74915,1.7492,547400001.0
2009-07-13 16:09:00,1.74915,1.74945,1.749,1.74915,831800000.0
2009-07-13 16:10:00,1.7492,1.74925,1.7488,1.74915,621200000.0
2009-07-13 16:11:00,1.74915,1.74915,1.74865,1.74895,441200000.0
2009-07-13 16:12:00,1.74895,1.74915,1.74885,1.749,680999999.0
2009-07-13 16:13:00,1.7489,1.7494,1.74885,1.74925,428000000.0
2009-07-13 16:14:00,1.74925,1.7497,1.7492,1.7494,448800000.0
2009-07-13 16:15:00,1.7494,1.7511,1.74935,1.7509,501000000.0
2009-07-13 16:16:00,1.7508,1.75135,1.7507,1.7512,445800000.0
2009-07-13 16:17:00,1.75115,1.75165,1.7511,1.7516,468300000.0
2009-07-13 16:18:00,1.7516,1.75205,1.7514,1.75165,658400000.0
2009-07-13 16:19:00,1.75165,1.75165,1.7513,1.7516,407800000.0
2009-07-13 16:20:00,1.75145,1.75175,1.7513,1.75155,316800000.0
2009-07-13 16:21:00,1.7515,1.7518,1.75125,1.75135,490600000.0
2009-07-13 16:22:00,1.75135,1.7516,1.75105,1.75115,418600000.0
2009-07-13 16:23:00,1.75115,1.7515,1.7502,1.75055,734600004.0
2009-07-13 16:24:00,1.7505,1.7508,1.7499,1.75035,719400001.0
2009-07-13 16:25:00,1.7504,1.75085,1.74985,1.75085,405000000.0
2009-07-13 16:26:00,1.7508,1.7513,1.75075,1.7513,530600001.0
2009-07-13 16:27:00,1.7513,1.7517,1.7511,1.75165,508800000.0
2009-07-13 16:28:00,1.75155,1.75165,1.7509,1.75105,469800000.0
2009-07-13 16:29:00,1.75105,1.7514,1.75085,1.7514,427000000.0
2009-07-13 16:30:00,1.7515,1.7522,1.7515,1.75155,611000000.0
2009-07-13 16:31:00,1.75155,1.7518,1.7514,1.7515,682400003.0
2009-07-13 16:32:00,1.7515,1.75155,1.75095,1.75145,576000000.0
2009-07-13 16:33:00,1.7514,1.7515,1.7511,1.75115,398200000.0
2009-07-13 16:34:00,1.75115,1.75125,1.7509,1.7512,482400000.0
2009-07-13 16:35:00,1.7511,1.7514,1.75095,1.7511,484000000.0
2009-07-13 16:36:00,1.75105,1.7515,1.7508,1.75145,461000000.0
2009-07-13 16:37:00,1.75145,1.75155,1.75085,1.7512,506000000.0
2009-07-13 16:38:00,1.75115,1.75145,1.7509,1.75145,664000000.0
2009-07-13 16:39:00,1.75145,1.75145,1.7507,1.75085,570200000.0
2009-07-13 16:40:00,1.7508,1.75125,1.7506,1.7509,478399999.0
2009-07-13 16:41:00,1.7509,1.75105,1.75045,1.75045,402400000.0
2009-07-13 16:42:00,1.75045,1.75075,1.75,1.75,499800000.0
2009-07-13 16:43:00,1.7501,1.75015,1.74945,1.74995,530400000.0
2009-07-13 16:44:00,1.7499,1.75025,1.7493,1.7497,420800000.0
2009-07-13 16:45:00,1.7497,1.74985,1.74935,1.7496,511200000.0
2009-07-13 16:46:00,1.74955,1.74965,1.74885,1.74965,596200000.0
2009-07-13 16:47:00,1.7495,1.74975,1.74925,1.7495,398200000.0
2009-07-13 16:48:00,1.7495,1.7497,1.74895,1.7496,571800000.0
2009-07-13 16:49:00,1.7496,1.7498,1.74935,1.7498,540200000.0
2009-07-13 16:50:00,1.74975,1.7498,1.7489,1.74905,542400001.0
2009-07-13 16:51:00,1.74905,1.74965,1.74885,1.74965,284200000.0
2009-07-13 16:52:00,1.7497,1.7499,1.7495,1.74955,536200000.0
2009-07-13 16:53:00,1.7495,1.7507,1.7495,1.7506,705800000.0
2009-07-13 16:54:00,1.7506,1.75125,1.75015,1.75125,470800000.0
2009-07-13 16:55:00,1.7513,1.7514,1.7507,1.7509,671200000.0
2009-07-13 16:56:00,1.7509,1.7511,1.7504,1.7506,644200000.0
2009-07-13 16:57:00,1.7507,1.7509,1.75035,1.75035,645000001.0
2009-07-13 16:58:00,1.75035,1.75065,1.7501,1.7503,488800000.0
2009-07-13 16:59:00,1.75035,1.7506,1.74855,1.74875,581200000.0
2009-07-13 17:00:00,1.74875,1.75,1.74865,1.7496,529600000.0
2009-07-13 17:01:00,1.7496,1.75,1.74955,1.74975,359800000.0
2009-07-13 17:02:00,1.74985,1.7499,1.7495,1.7495,445400000.0
2009-07-13 17:03:00,1.74955,1.7497,1.7492,1.74935,269400000.0
2009-07-13 17:04:00,1.74935,1.74955,1.74905,1.74945,277000000.0
2009-07-13 17:05:00,1.74945,1.74995,1.7493,1.74975,297000000.0
2009-07-13 17:06:00,1.7498,1.7505,1.7497,1.75045,356800000.0
2009-07-13 17:07:00,1.75045,1.75075,1.7503,1.75055,211000000.0
2009-07-13 17:08:00,1.75055,1.7507,1.7504,1.75065,429600000.0
2009-07-13 17:09:00,1.7506,1.75075,1.7501,1.75025,353400000.0
2009-07-13 17:10:00,1.75025,1.75035,1.7498,1.74985,495400001.0
2009-07-13 17:11:00,1.7499,1.7502,1.7495,1.75015,749200000.0
2009-07-13 17:12:00,1.75015,1.7503,1.75,1.75005,507600000.0
2009-07-13 17:13:00,1.75,1.7513,1.7499,1.751,449600000.0
2009-07-13 17:14:00,1.7509,1.7511,1.7506,1.751,456400000.0
2009-07-13 17:15:00,1.7509,1.7513,1.75065,1.7511,447000000.0
2009-07-13 17:16:00,1.7512,1.75135,1.7508,1.75125,462200000.0
2009-07-13 17:17:00,1.75125,1.7514,1.7505,1.7513,510000000.0
2009-07-13 17:18:00,1.75135,1.7516,1.7512,1.7513,381000001.0
2009-07-13 17:19:00,1.7513,1.75165,1.75125,1.7516,605600000.0
2009-07-13 17:20:00,1.75165,1.7522,1.75165,1.7519,604600000.0
2009-07-13 17:21:00,1.75175,1.7519,1.7513,1.75165,510200000.0
2009-07-13 17:22:00,1.75165,1.7519,1.7515,1.75175,423800000.0
2009-07-13 17:23:00,1.75175,1.7523,1.75175,1.75225,406000000.0
2009-07-13 17:24:00,1.7522,1.7526,1.75205,1.75245,311200000.0
2009-07-13 17:25:00,1.75245,1.753,1.75235,1.75265,387800000.0
2009-07-13 17:26:00,1.75265,1.75315,1.75265,1.7528,258000000.0
2009-07-13 17:27:00,1.75275,1.753,1.75255,1.75295,315000000.0
2009-07-13 17:28:00,1.7528,1.7535,1.7528,1.75305,255900000.0
2009-07-13 17:29:00,1.75315,1.7551,1.75315,1.7549,360200000.0
2009-07-13 17:30:00,1.75495,1.7556,1.7545,1.75555,390800000.0
2009-07-13 17:31:00,1.75565,1.7559,1.7553,1.75535,438800000.0
2009-07-13 17:32:00,1.75535,1.75535,1.7545,1.7547,362000000.0
2009-07-13 17:33:00,1.75465,1.75505,1.75435,1.7548,463400000.0
2009-07-13 17:34:00,1.7548,1.7548,1.7545,1.7547,312400000.0
2009-07-13 17:35:00,1.7546,1.75495,1.7544,1.7545,510200000.0
2009-07-13 17:36:00,1.75445,1.75485,1.75415,1.7546,411000000.0
2009-07-13 17:37:00,1.7546,1.7546,1.754,1.7544,478200000.0
2009-07-13 17:38:00,1.75435,1.7545,1.75395,1.75425,476800000.0
2009-07-13 17:39:00,1.7543,1.7543,1.75365,1.7537,440200000.0
2009-07-13 17:40:00,1.75375,1.75395,1.75365,1.75375,328200000.0
2009-07-13 17:41:00,1.75385,1.75395,1.75355,1.75365,383600000.0
2009-07-13 17:42:00,1.7537,1.7538,1.7535,1.75355,367200000.0
2009-07-13 17:43:00,1.7536,1.75445,1.75345,1.7539,270000000.0
2009-07-13 17:44:00,1.7539,1.75395,1.75355,1.7538,287600000.0
2009-07-13 17:45:00,1.7538,1.75465,1.75365,1.7544,656600000.0
2009-07-13 17:46:00,1.7543,1.7544,1.75385,1.75425,464400000.0
2009-07-13 17:47:00,1.75425,1.7545,1.75365,1.7543,302000000.0
2009-07-13 17:48:00,1.7543,1.75435,1.7535,1.75395,489600000.0
2009-07-13 17:49:00,1.75395,1.75425,1.7537,1.7539,480800000.0
2009-07-13 17:50:00,1.7538,1.75475,1.75375,1.75465,571400000.0
2009-07-13 17:51:00,1.75465,1.755,1.7544,1.75485,481600000.0
2009-07-13 17:52:00,1.75485,1.7551,1.7547,1.75505,407000000.0
2009-07-13 17:53:00,1.75505,1.75505,1.7546,1.7549,633200000.0
2009-07-13 17:54:00,1.75495,1.75525,1.7544,1.7547,737400001.0
2009-07-13 17:55:00,1.7547,1.7548,1.75455,1.75465,251600000.0
2009-07-13 17:56:00,1.7546,1.75515,1.75435,1.75485,771800001.0
2009-07-13 17:57:00,1.75485,1.75535,1.7546,1.75465,581800000.0
2009-07-13 17:58:00,1.7546,1.75465,1.7536,1.75395,627800000.0
2009-07-13 17:59:00,1.75385,1.7541,1.7537,1.7541,517400000.0
2009-07-13 18:00:00,1.7541,1.7546,1.75375,1.7544,427800000.0
2009-07-13 18:01:00,1.75445,1.75465,1.75405,1.75405,344400000.0
2009-07-13 18:02:00,1.7541,1.75415,1.7539,1.7541,283200000.0
2009-07-13 18:03:00,1.754,1.7541,1.75385,1.754,151200000.0
2009-07-13 18:04:00,1.754,1.7544,1.754,1.7541,427400000.0
2009-07-13 18:05:00,1.7539,1.75405,1.75375,1.754,303800000.0
2009-07-13 18:06:00,1.754,1.7541,1.75375,1.7539,314199999.0
2009-07-13 18:07:00,1.75395,1.754,1.75375,1.75375,287800000.0
2009-07-13 18:08:00,1.75375,1.754,1.75345,1.7535,187000000.0
2009-07-13 18:09:00,1.7535,1.7535,1.753,1.75305,320800000.0
2009-07-13 18:10:00,1.75305,1.75315,1.75275,1.753,625400000.0
2009-07-13 18:11:00,1.75295,1.75335,1.7529,1.75305,407200000.0
2009-07-13 18:12:00,1.75305,1.75305,1.75265,1.75265,417600000.0
2009-07-13 18:13:00,1.7526,1.7528,1.75235,1.7525,597000000.0
2009-07-13 18:14:00,1.75255,1.75265,1.75235,1.75245,305800000.0
2009-07-13 18:15:00,1.75245,1.75245,1.75235,1.75245,212600000.0
2009-07-13 18:16:00,1.75245,1.75245,1.75225,1.75225,372200000.0
2009-07-13 18:17:00,1.75235,1.75235,1.75205,1.75205,329800001.0
2009-07-13 18:18:00,1.75205,1.7521,1.75195,1.75205,43000000.0
2009-07-13 18:19:00,1.7519,1.752,1.75185,1.75195,105200000.0
2009-07-13 18:20:00,1.75195,1.7521,1.7518,1.75185,179000000.0
2009-07-13 18:21:00,1.75195,1.7522,1.7518,1.75195,450600000.0
2009-07-13 18:22:00,1.7518,1.75195,1.7515,1.75185,308600000.0
2009-07-13 18:23:00,1.75175,1.7518,1.7512,1.75125,288600000.0
2009-07-13 18:24:00,1.75125,1.7513,1.7512,1.7512,115200000.0
2009-07-13 18:25:00,1.7512,1.75145,1.75115,1.75125,272000000.0
2009-07-13 18:26:00,1.75125,1.7514,1.75115,1.75135,267600000.0
2009-07-13 18:27:00,1.75135,1.7514,1.7512,1.7512,79000000.0
2009-07-13 18:28:00,1.75115,1.75135,1.75105,1.75115,155200000.0
2009-07-13 18:29:00,1.75115,1.7513,1.75105,1.7513,111800000.0
2009-07-13 18:30:00,1.7512,1.7513,1.7509,1.7513,157800000.0
2009-07-13 18:31:00,1.7513,1.7514,1.7511,1.7512,359400000.0
2009-07-13 18:32:00,1.7512,1.75155,1.7512,1.7515,272600000.0
2009-07-13 18:33:00,1.7515,1.7518,1.7514,1.7516,325600000.0
2009-07-13 18:34:00,1.75155,1.7517,1.75045,1.75105,336000000.0
2009-07-13 18:35:00,1.75105,1.7513,1.7507,1.7512,675800000.0
2009-07-13 18:36:00,1.7512,1.7512,1.75055,1.7509,770200000.0
2009-07-13 18:37:00,1.7509,1.7511,1.75075,1.7509,587200000.0
2009-07-13 18:38:00,1.75095,1.7511,1.7507,1.75085,449600000.0
2009-07-13 18:39:00,1.75085,1.75085,1.7505,1.75075,382200000.0
2009-07-13 18:40:00,1.75075,1.7512,1.7507,1.75115,422799999.0
2009-07-13 18:41:00,1.7511,1.7514,1.7509,1.7513,390600000.0
2009-07-13 18:42:00,1.75125,1.7524,1.75125,1.7523,244800000.0
2009-07-13 18:43:00,1.7523,1.75265,1.7522,1.75265,77800000.0
2009-07-13 18:44:00,1.75265,1.75275,1.75255,1.75265,96400000.0
2009-07-13 18:45:00,1.7525,1.7531,1.7525,1.7529,215200000.0
2009-07-13 18:46:00,1.7529,1.7532,1.7528,1.7531,155400000.0
2009-07-13 18:47:00,1.7531,1.75395,1.7527,1.7537,414400002.0
2009-07-13 18:48:00,1.7537,1.7538,1.75355,1.75375,461600000.0
2009-07-13 18:49:00,1.7538,1.7538,1.7532,1.75355,416800000.0
2009-07-13 18:50:00,1.75355,1.75355,1.753,1.7532,436200000.0
2009-07-13 18:51:00,1.7533,1.75385,1.7532,1.7535,566000001.0
2009-07-13 18:52:00,1.7535,1.7536,1.75295,1.75315,330000000.0
2009-07-13 18:53:00,1.75315,1.7532,1.7525,1.75275,443400000.0
2009-07-13 18:54:00,1.75275,1.7528,1.75235,1.75245,253200000.0
2009-07-13 18:55:00,1.7524,1.75275,1.75235,1.75265,428200000.0
2009-07-13 18:56:00,1.75265,1.75295,1.75255,1.7529,178000000.0
2009-07-13 18:57:00,1.7529,1.75295,1.7525,1.75295,68600000.0
2009-07-13 18:58:00,1.75295,1.753,1.7525,1.75265,306200000.0
2009-07-13 18:59:00,1.75265,1.75265,1.75215,1.75225,231000000.0
2009-07-13 19:00:00,1.75235,1.75275,1.7521,1.7527,152400000.0
2009-07-13 19:01:00,1.7527,1.7531,1.7525,1.7527,267600001.0
2009-07-13 19:02:00,1.75275,1.7528,1.7524,1.7527,171800000.0
2009-07-13 19:03:00,1.7529,1.753,1.7526,1.7528,237000000.0
2009-07-13 19:04:00,1.7528,1.7534,1.7525,1.7532,256400000.0
2009-07-13 19:05:00,1.75315,1.75335,1.75315,1.7532,54000000.0
2009-07-13 19:06:00,1.7532,1.75335,1.7531,1.75315,99800000.0
2009-07-13 19:07:00,1.7532,1.7532,1.7529,1.7529,248999999.0
2009-07-13 19:08:00,1.7531,1.7532,1.75275,1.75315,169600000.0
2009-07-13 19:09:00,1.75315,1.75325,1.753,1.7531,174600000.0
2009-07-13 19:10:00,1.753,1.7533,1.75295,1.7532,283800000.0
2009-07-13 19:11:00,1.7531,1.75335,1.75295,1.75325,250400000.0
2009-07-13 19:12:00,1.75325,1.7533,1.7525,1.75295,230400000.0
2009-07-13 19:13:00,1.75295,1.7531,1.75265,1.7528,241400000.0
2009-07-13 19:14:00,1.75285,1.75315,1.7528,1.75315,126800000.0
2009-07-13 19:15:00,1.75315,1.7542,1.753,1.75355,238200000.0
2009-07-13 19:16:00,1.7536,1.7544,1.75355,1.75385,322000000.0
2009-07-13 19:17:00,1.75385,1.75425,1.7537,1.754,350200000.0
2009-07-13 19:18:00,1.75395,1.75495,1.75385,1.75485,215200000.0
2009-07-13 19:19:00,1.7549,1.75555,1.7548,1.75545,241400000.0
2009-07-13 19:20:00,1.75555,1.7556,1.7552,1.7553,162800000.0
2009-07-13 19:21:00,1.75525,1.75545,1.75495,1.7554,208200000.0
2009-07-13 19:22:00,1.7554,1.7554,1.7545,1.75465,352800000.0
2009-07-13 19:23:00,1.75465,1.7553,1.75465,1.75515,346000000.0
2009-07-13 19:24:00,1.75515,1.75575,1.75495,1.7554,279000000.0
2009-07-13 19:25:00,1.75555,1.75605,1.75545,1.75595,415999999.0
2009-07-13 19:26:00,1.75575,1.7568,1.75575,1.75635,396800000.0
2009-07-13 19:27:00,1.7562,1.7564,1.7556,1.75585,635200001.0
2009-07-13 19:28:00,1.75585,1.7567,1.7558,1.7566,690600000.0
2009-07-13 19:29:00,1.75645,1.7571,1.75645,1.757,346400000.0
2009-07-13 19:30:00,1.757,1.7572,1.75665,1.7571,321400000.0
2009-07-13 19:31:00,1.75715,1.75715,1.7568,1.75685,174400000.0
2009-07-13 19:32:00,1.75685,1.757,1.75665,1.75695,244800000.0
2009-07-13 19:33:00,1.75695,1.75785,1.75695,1.75715,445400000.0
2009-07-13 19:34:00,1.75715,1.75725,1.7566,1.7566,329200000.0
2009-07-13 19:35:00,1.7566,1.75675,1.75645,1.7567,374200000.0
2009-07-13 19:36:00,1.75675,1.75695,1.7567,1.7569,344800000.0
2009-07-13 19:37:00,1.7569,1.757,1.75635,1.7564,484800000.0
2009-07-13 19:38:00,1.75605,1.7563,1.7559,1.756,517600000.0
2009-07-13 19:39:00,1.756,1.75605,1.7556,1.7558,460400000.0
2009-07-13 19:40:00,1.7559,1.75615,1.75575,1.75615,403000000.0
2009-07-13 19:41:00,1.75615,1.75625,1.75585,1.7562,653600000.0
2009-07-13 19:42:00,1.7562,1.75625,1.75605,1.75615,242599999.0
2009-07-13 19:43:00,1.75615,1.7565,1.75595,1.7565,154800000.0
2009-07-13 19:44:00,1.75645,1.7565,1.75615,1.75615,111400000.0
2009-07-13 19:45:00,1.75615,1.7565,1.75595,1.75595,282600000.0
2009-07-13 19:46:00,1.7559,1.75615,1.7559,1.7561,119000000.0
2009-07-13 19:47:00,1.75605,1.7563,1.756,1.75615,196000000.0
2009-07-13 19:48:00,1.75585,1.75645,1.75585,1.75625,250000000.0
2009-07-13 19:49:00,1.7562,1.7566,1.7561,1.75645,312000000.0
2009-07-13 19:50:00,1.75645,1.7566,1.7564,1.75655,327800000.0
2009-07-13 19:51:00,1.75665,1.75745,1.7566,1.7574,354200000.0
2009-07-13 19:52:00,1.7574,1.7574,1.757,1.7571,264200000.0
2009-07-13 19:53:00,1.7571,1.7573,1.7568,1.75695,331000000.0
2009-07-13 19:54:00,1.757,1.75705,1.7566,1.75675,180800000.0
2009-07-13 19:55:00,1.75675,1.75695,1.75665,1.7569,191000000.0
2009-07-13 19:56:00,1.7569,1.7572,1.75665,1.757,451200000.0
2009-07-13 19:57:00,1.75695,1.75715,1.75695,1.75715,242200000.0
2009-07-13 19:58:00,1.7572,1.7575,1.75715,1.75745,397600000.0
2009-07-13 19:59:00,1.7575,1.7575,1.75675,1.75695,210600000.0
2009-07-13 20:00:00,1.75695,1.75695,1.75655,1.75665,404800000.0
2009-07-13 20:01:00,1.75665,1.7568,1.7565,1.75665,269200000.0
2009-07-13 20:02:00,1.7566,1.7567,1.7564,1.7564,521000000.0
2009-07-13 20:03:00,1.75645,1.7566,1.7564,1.7566,487200000.0
2009-07-13 20:04:00,1.7566,1.75685,1.75645,1.75685,369400000.0
2009-07-13 20:05:00,1.75685,1.7571,1.75655,1.7566,277600000.0
2009-07-13 20:06:00,1.7566,1.75675,1.75645,1.7566,229200000.0
2009-07-13 20:07:00,1.7567,1.75685,1.7566,1.7567,160200000.0
2009-07-13 20:08:00,1.7568,1.75695,1.75655,1.75655,228600000.0
2009-07-13 20:09:00,1.7566,1.75685,1.7565,1.75655,288200000.0
2009-07-13 20:10:00,1.75655,1.75665,1.75645,1.75655,271600000.0
2009-07-13 20:11:00,1.75655,1.75665,1.75645,1.75645,145400000.0
2009-07-13 20:12:00,1.75645,1.75665,1.75635,1.7564,348400000.0
2009-07-13 20:13:00,1.75635,1.75645,1.7562,1.7564,514000000.0
2009-07-13 20:14:00,1.7564,1.7567,1.7563,1.75665,247000000.0
2009-07-13 20:15:00,1.7566,1.757,1.7565,1.75685,245800000.0
2009-07-13 20:16:00,1.75675,1.75685,1.7566,1.75675,369000000.0
2009-07-13 20:17:00,1.75675,1.75745,1.75675,1.7574,326200000.0
2009-07-13 20:18:00,1.75735,1.75755,1.7569,1.75755,352100000.0
2009-07-13 20:19:00,1.75755,1.75755,1.75675,1.75685,543399999.0
2009-07-13 20:20:00,1.757,1.75705,1.75635,1.7569,495800000.0
2009-07-13 20:21:00,1.7569,1.7582,1.7568,1.75775,528400000.0
2009-07-13 20:22:00,1.75775,1.7579,1.7574,1.75755,372400000.0
2009-07-13 20:23:00,1.75755,1.75755,1.75705,1.7572,673400000.0
2009-07-13 20:24:00,1.7572,1.75735,1.75705,1.7571,318800000.0
2009-07-13 20:25:00,1.7571,1.75735,1.7569,1.75725,216200000.0
2009-07-13 20:26:00,1.7573,1.7577,1.7572,1.75725,290200000.0
2009-07-13 20:27:00,1.75725,1.75735,1.7568,1.75715,314800000.0
2009-07-13 20:28:00,1.75715,1.7572,1.7569,1.7569,556400000.0
2009-07-13 20:29:00,1.75695,1.75695,1.75665,1.75665,238400000.0
2009-07-13 20:30:00,1.75665,1.75685,1.7564,1.7566,534000000.0
2009-07-13 20:31:00,1.75675,1.75685,1.75635,1.75645,251200000.0
2009-07-13 20:32:00,1.75635,1.75675,1.75635,1.75665,321200000.0
2009-07-13 20:33:00,1.7566,1.75665,1.75655,1.75655,254800000.0
2009-07-13 20:34:00,1.75655,1.7566,1.7564,1.75645,570600012.0
2009-07-13 20:35:00,1.7564,1.7565,1.75615,1.75625,353200000.0
2009-07-13 20:36:00,1.75635,1.75665,1.75605,1.7566,175600000.0
2009-07-13 20:37:00,1.7566,1.7568,1.7564,1.7564,229600000.0
2009-07-13 20:38:00,1.7564,1.7564,1.75595,1.7561,109200000.0
2009-07-13 20:39:00,1.75615,1.7564,1.7559,1.75615,93800000.0
2009-07-13 20:40:00,1.75595,1.7567,1.75595,1.7567,280400000.0
2009-07-13 20:41:00,1.7567,1.75685,1.75605,1.75625,323400000.0
2009-07-13 20:42:00,1.75605,1.75625,1.7558,1.75595,123400000.0
2009-07-13 20:43:00,1.75595,1.75625,1.7559,1.75615,195600000.0
2009-07-13 20:44:00,1.75625,1.75625,1.7559,1.7562,167200000.0
2009-07-13 20:45:00,1.7559,1.7564,1.7559,1.75615,204400000.0
2009-07-13 20:46:00,1.7563,1.75645,1.75595,1.75645,175000000.0
2009-07-13 20:47:00,1.75645,1.75645,1.7558,1.75605,106600000.0
2009-07-13 20:48:00,1.7561,1.7565,1.75585,1.7564,283000000.0
2009-07-13 20:49:00,1.75625,1.7564,1.7558,1.7561,525400000.0
2009-07-13 20:50:00,1.75605,1.75635,1.75555,1.75595,339200000.0
2009-07-13 20:51:00,1.75595,1.7562,1.7559,1.75605,274400000.0
2009-07-13 20:52:00,1.7561,1.75615,1.7555,1.7555,300600000.0
2009-07-13 20:53:00,1.7556,1.75575,1.7554,1.7554,178200000.0
2009-07-13 20:54:00,1.7554,1.75555,1.7554,1.7555,168800000.0
2009-07-13 20:55:00,1.7555,1.75555,1.7553,1.75535,218400000.0
2009-07-13 20:56:00,1.75535,1.75535,1.7551,1.75515,158399999.0
2009-07-13 20:57:00,1.75515,1.7554,1.75505,1.75505,269400000.0
2009-07-13 20:58:00,1.75515,1.7553,1.755,1.75515,210600000.0
2009-07-13 20:59:00,1.75515,1.75585,1.7551,1.7557,317000000.0
2009-07-13 21:00:00,1.75565,1.75585,1.7556,1.75565,272600000.0
2009-07-13 21:01:00,1.75565,1.75565,1.7552,1.7555,405200000.0
2009-07-13 21:02:00,1.7555,1.75565,1.75545,1.7556,293800000.0
2009-07-13 21:03:00,1.75545,1.75565,1.7553,1.7554,126200000.0
2009-07-13 21:04:00,1.7555,1.7559,1.7555,1.7559,159000000.0
2009-07-13 21:05:00,1.7561,1.7564,1.756,1.7563,166400000.0
2009-07-13 21:06:00,1.7562,1.7564,1.75605,1.75635,239400000.0
2009-07-13 21:07:00,1.7564,1.75645,1.7563,1.7563,171600000.0
2009-07-13 21:08:00,1.7563,1.7566,1.75625,1.7566,118200000.0
2009-07-13 21:09:00,1.75655,1.7568,1.75625,1.75655,185600000.0
2009-07-13 21:10:00,1.75655,1.75665,1.75635,1.75665,424000000.0
2009-07-13 21:11:00,1.7567,1.7567,1.7563,1.7563,360000000.0
2009-07-13 21:12:00,1.7562,1.7563,1.75545,1.7555,604000000.0
2009-07-13 21:13:00,1.75545,1.7556,1.7553,1.7556,429400000.0
2009-07-13 21:14:00,1.7557,1.75585,1.75555,1.75585,313600000.0
2009-07-13 21:15:00,1.75585,1.7561,1.75585,1.756,242000000.0
2009-07-13 21:16:00,1.756,1.75625,1.756,1.75615,266400000.0
2009-07-13 21:17:00,1.75615,1.7564,1.7561,1.75625,310400000.0
2009-07-13 21:18:00,1.75635,1.7566,1.7561,1.75645,400400000.0
2009-07-13 21:19:00,1.75645,1.7566,1.7564,1.75645,228400000.0
2009-07-13 21:20:00,1.7564,1.75655,1.7563,1.7563,124400000.0
2009-07-13 21:21:00,1.7563,1.75655,1.7563,1.75635,127200000.0
2009-07-13 21:22:00,1.75635,1.75655,1.7562,1.7564,206200000.0
2009-07-13 21:23:00,1.7564,1.7564,1.75605,1.7563,216800000.0
2009-07-13 21:24:00,1.7563,1.7565,1.7561,1.75625,337999999.0
2009-07-13 21:25:00,1.75625,1.7565,1.75605,1.7563,449600000.0
2009-07-13 21:26:00,1.7563,1.75635,1.75605,1.75605,273600000.0
2009-07-13 21:27:00,1.7561,1.7564,1.756,1.75615,270600000.0
2009-07-13 21:28:00,1.7561,1.75625,1.756,1.75605,213400000.0
2009-07-13 21:29:00,1.75605,1.75635,1.7559,1.75605,370000000.0
2009-07-13 21:30:00,1.75595,1.756,1.75545,1.7556,247600000.0
2009-07-13 21:31:00,1.75555,1.75575,1.7555,1.7556,192200000.0
2009-07-13 21:32:00,1.7556,1.7557,1.7551,1.7552,276799999.0
2009-07-13 21:33:00,1.7552,1.75575,1.7552,1.75545,331000000.0
2009-07-13 21:34:00,1.7555,1.75575,1.75545,1.7556,290800000.0
2009-07-13 21:35:00,1.7556,1.7562,1.75545,1.7561,376800000.0
2009-07-13 21:36:00,1.7561,1.7562,1.75605,1.75605,56000000.0
2009-07-13 21:37:00,1.75605,1.7564,1.756,1.7563,110400000.0
2009-07-13 21:38:00,1.7562,1.7563,1.75595,1.75605,336000000.0
2009-07-13 21:39:00,1.756,1.75645,1.756,1.75625,422600000.0
2009-07-13 21:40:00,1.75625,1.75655,1.7561,1.75655,420800000.0
2009-07-13 21:41:00,1.75655,1.7572,1.75635,1.75705,499200000.0
2009-07-13 21:42:00,1.7571,1.75715,1.7566,1.7569,473800000.0
2009-07-13 21:43:00,1.7569,1.7573,1.7569,1.75715,450200000.0
2009-07-13 21:44:00,1.7572,1.75725,1.7567,1.7571,339600000.0
2009-07-13 21:45:00,1.75705,1.75705,1.7568,1.7569,240200000.0
2009-07-13 21:46:00,1.75685,1.75705,1.75655,1.75655,436400000.0
2009-07-13 21:47:00,1.75655,1.75655,1.75565,1.7557,449800000.0
2009-07-13 21:48:00,1.7557,1.75615,1.7557,1.75605,585000000.0
2009-07-13 21:49:00,1.75605,1.7563,1.75605,1.75625,304400000.0
2009-07-13 21:50:00,1.75615,1.75685,1.75615,1.7565,384200000.0
2009-07-13 21:51:00,1.7565,1.7567,1.7564,1.7567,243800000.0
2009-07-13 21:52:00,1.7567,1.7568,1.75595,1.75645,384800000.0
2009-07-13 21:53:00,1.75645,1.7567,1.75625,1.75655,281600000.0
2009-07-13 21:54:00,1.75655,1.75655,1.756,1.7561,289600000.0
2009-07-13 21:55:00,1.7561,1.75655,1.75595,1.7564,267200000.0
2009-07-13 21:56:00,1.7564,1.75655,1.7563,1.75645,267200000.0
2009-07-13 21:57:00,1.7563,1.75655,1.7562,1.75645,109600000.0
2009-07-13 21:58:00,1.7564,1.75645,1.7557,1.7559,287000000.0
2009-07-13 21:59:00,1.7559,1.75605,1.75545,1.75545,404800000.0
2009-07-13 22:00:00,1.75545,1.7559,1.75545,1.7559,205000000.0
2009-07-13 22:01:00,1.75585,1.7559,1.75575,1.7559,22800000.0
2009-07-13 22:02:00,1.75585,1.75625,1.75585,1.7562,166800000.0
2009-07-13 22:03:00,1.7562,1.75645,1.75595,1.756,176600000.0
2009-07-13 22:04:00,1.75605,1.7565,1.756,1.7564,134200000.0
2009-07-13 22:05:00,1.7564,1.7567,1.7564,1.75655,151200000.0
2009-07-13 22:06:00,1.75655,1.75735,1.7565,1.75735,100800000.0
2009-07-13 22:07:00,1.75695,1.75725,1.75695,1.75705,292800000.0
2009-07-13 22:08:00,1.75685,1.75695,1.75645,1.7565,197200000.0
2009-07-13 22:09:00,1.7565,1.7569,1.7565,1.7567,100000000.0
2009-07-13 22:10:00,1.7567,1.75695,1.75605,1.75665,154000000.0
2009-07-13 22:11:00,1.75655,1.7569,1.7563,1.75675,215199999.0
2009-07-13 22:12:00,1.75675,1.7568,1.75615,1.75615,207600000.0
2009-07-13 22:13:00,1.75615,1.7563,1.756,1.7563,38400000.0
2009-07-13 22:14:00,1.75635,1.7565,1.75635,1.75645,62600000.0
2009-07-13 22:15:00,1.75645,1.75645,1.75635,1.75635,38800000.0
2009-07-13 22:16:00,1.75645,1.7566,1.75645,1.75645,92600000.0
2009-07-13 22:17:00,1.75645,1.75655,1.75645,1.75655,117800000.0
2009-07-13 22:18:00,1.75655,1.75655,1.7565,1.75655,50800000.0
2009-07-13 22:19:00,1.75655,1.7566,1.75645,1.75655,42000000.0
2009-07-13 22:20:00,1.75655,1.7566,1.75655,1.7566,30800000.0
2009-07-13 22:21:00,1.75655,1.7571,1.75645,1.75705,288200001.0
2009-07-13 22:22:00,1.75705,1.75715,1.75695,1.757,218000000.0
2009-07-13 22:23:00,1.757,1.75715,1.75695,1.75715,51000000.0
2009-07-13 22:24:00,1.7571,1.7571,1.75705,1.75705,29400000.0
2009-07-13 22:25:00,1.7571,1.75725,1.7569,1.75705,126800000.0
2009-07-13 22:26:00,1.75695,1.75705,1.75675,1.75675,121600000.0
2009-07-13 22:27:00,1.75675,1.7568,1.75675,1.7568,24000000.0
2009-07-13 22:28:00,1.75675,1.75685,1.75675,1.75685,25600000.0
2009-07-13 22:29:00,1.75685,1.7576,1.7568,1.7575,48000000.0
2009-07-13 22:30:00,1.7572,1.7572,1.75695,1.75695,134800000.0
2009-07-13 22:31:00,1.757,1.75725,1.75695,1.75715,129600000.0
2009-07-13 22:32:00,1.75705,1.7573,1.75695,1.757,144000000.0
2009-07-13 22:33:00,1.75715,1.7574,1.75715,1.75715,184000000.0
2009-07-13 22:34:00,1.75715,1.7572,1.75715,1.75715,52800000.0
2009-07-13 22:35:00,1.7571,1.75715,1.75705,1.7571,76800000.0
2009-07-13 22:36:00,1.7571,1.7575,1.7571,1.7575,114800000.0
2009-07-13 22:37:00,1.7574,1.7574,1.7568,1.757,222200000.0
2009-07-13 22:38:00,1.7571,1.7571,1.75665,1.75665,75400000.0
2009-07-13 22:39:00,1.75665,1.75675,1.75665,1.75675,19000000.0
2009-07-13 22:40:00,1.7567,1.75675,1.7567,1.7567,14000000.0
2009-07-13 22:41:00,1.75675,1.7569,1.75675,1.7568,44200000.0
2009-07-13 22:42:00,1.75685,1.75685,1.75665,1.7567,25600000.0
2009-07-13 22:43:00,1.7567,1.7568,1.7567,1.75675,95400000.0
2009-07-13 22:44:00,1.75675,1.75685,1.7567,1.7567,67400000.0
2009-07-13 22:45:00,1.7567,1.75715,1.7567,1.75705,55800000.0
2009-07-13 22:46:00,1.75705,1.75715,1.75685,1.75685,61400000.0
2009-07-13 22:47:00,1.7569,1.75695,1.7567,1.7567,47800000.0
2009-07-13 22:48:00,1.75675,1.75685,1.7566,1.75675,138000000.0
2009-07-13 22:49:00,1.75665,1.757,1.75655,1.7567,71800000.0
2009-07-13 22:50:00,1.7567,1.75685,1.75665,1.75685,122600000.0
2009-07-13 22:51:00,1.75685,1.75705,1.7568,1.75705,83600000.0
2009-07-13 22:52:00,1.757,1.75705,1.7569,1.75695,32000000.0
2009-07-13 22:53:00,1.7569,1.7573,1.75685,1.7572,182400000.0
2009-07-13 22:54:00,1.7572,1.7572,1.7569,1.75705,130400000.0
2009-07-13 22:55:00,1.75695,1.75735,1.7569,1.7573,126400000.0
2009-07-13 22:56:00,1.75725,1.75755,1.757,1.7572,93400000.0
2009-07-13 22:57:00,1.7572,1.75745,1.75715,1.7572,153400000.0
2009-07-13 22:58:00,1.7572,1.75735,1.75715,1.75725,78400000.0
2009-07-13 22:59:00,1.7572,1.75725,1.75705,1.7572,98800000.0
2009-07-13 23:00:00,1.7571,1.75735,1.75695,1.75705,40200000.0
2009-07-13 23:01:00,1.75725,1.75735,1.7571,1.7572,29000000.0
2009-07-13 23:02:00,1.75745,1.75755,1.7572,1.75755,30000000.0
2009-07-13 23:03:00,1.75755,1.7576,1.7572,1.75735,76200000.0
2009-07-13 23:04:00,1.7572,1.7574,1.7572,1.75725,72000000.0
2009-07-13 23:05:00,1.75735,1.75735,1.75715,1.7572,22400000.0
2009-07-13 23:06:00,1.75725,1.7573,1.75675,1.7573,80000000.0
2009-07-13 23:07:00,1.7573,1.75735,1.75715,1.7572,34800000.0
2009-07-13 23:08:00,1.75735,1.7575,1.7571,1.75715,66400000.0
2009-07-13 23:09:00,1.7571,1.7571,1.7569,1.7569,18200000.0
2009-07-13 23:10:00,1.75675,1.75695,1.75675,1.75695,8400000.0
2009-07-13 23:11:00,1.7569,1.7569,1.7569,1.7569,1000000.0
2009-07-13 23:12:00,1.7569,1.7571,1.75685,1.75705,21800000.0
2009-07-13 23:13:00,1.75705,1.75705,1.7568,1.75695,20200000.0
2009-07-13 23:14:00,1.7569,1.75705,1.7568,1.75705,23400000.0
2009-07-13 23:15:00,1.757,1.757,1.75695,1.75695,3200000.0
2009-07-13 23:16:00,1.7571,1.75715,1.75705,1.75715,9600000.0
2009-07-13 23:17:00,1.757,1.75735,1.757,1.75725,24800000.0
2009-07-13 23:18:00,1.75725,1.75725,1.7568,1.7569,40800000.0
2009-07-13 23:19:00,1.7569,1.75705,1.7569,1.7569,13600000.0
2009-07-13 23:20:00,1.75695,1.75695,1.75695,1.75695,4000000.0
2009-07-13 23:21:00,1.757,1.757,1.7568,1.75685,12000000.0
2009-07-13 23:22:00,1.75685,1.7571,1.7566,1.7569,58000000.0
2009-07-13 23:23:00,1.7569,1.7572,1.7569,1.75715,11000000.0
2009-07-13 23:24:00,1.7572,1.7573,1.75715,1.75715,17600000.0
2009-07-13 23:25:00,1.7571,1.75715,1.7571,1.7571,10000000.0
2009-07-13 23:26:00,1.75725,1.75725,1.7572,1.7572,4000000.0
2009-07-13 23:27:00,1.7572,1.75725,1.75715,1.75725,8000000.0
2009-07-13 23:28:00,1.75725,1.7574,1.7572,1.7574,21200000.0
2009-07-13 23:29:00,1.75745,1.75745,1.75745,1.75745,4000000.0
2009-07-13 23:30:00,1.75745,1.75745,1.7574,1.7574,10000000.0
2009-07-13 23:31:00,1.7573,1.7573,1.7571,1.7571,43400000.0
2009-07-13 23:32:00,1.75705,1.7573,1.757,1.75705,54200000.0
2009-07-13 23:33:00,1.75705,1.7573,1.75705,1.75725,27200000.0
2009-07-13 23:34:00,1.75725,1.75755,1.75725,1.75735,49200000.0
2009-07-13 23:35:00,1.75735,1.75735,1.7573,1.75735,26800000.0
2009-07-13 23:36:00,1.75735,1.7574,1.75715,1.75735,29600000.0
2009-07-13 23:37:00,1.7573,1.75765,1.7573,1.75755,55800000.0
2009-07-13 23:38:00,1.75755,1.75755,1.7575,1.7575,22400000.0
2009-07-13 23:39:00,1.7575,1.75785,1.7575,1.75785,20600000.0
2009-07-13 23:40:00,1.75785,1.7583,1.7576,1.75785,123600000.0
2009-07-13 23:41:00,1.7579,1.75815,1.7577,1.7578,38800000.0
2009-07-13 23:42:00,1.7578,1.75795,1.7577,1.75775,20200000.0
2009-07-13 23:43:00,1.75775,1.7582,1.75775,1.758,89200000.0
2009-07-13 23:44:00,1.75805,1.75805,1.7578,1.75785,31000000.0
2009-07-13 23:45:00,1.75785,1.7579,1.7577,1.7579,22600000.0
2009-07-13 23:46:00,1.7579,1.7579,1.75775,1.75775,30600000.0
2009-07-13 23:47:00,1.7578,1.7579,1.75775,1.7579,32600000.0
2009-07-13 23:48:00,1.75775,1.75775,1.757,1.75745,159000000.0
2009-07-13 23:49:00,1.75745,1.7576,1.7572,1.7572,66800000.0
2009-07-13 23:50:00,1.7572,1.75735,1.75705,1.7573,26000000.0
2009-07-13 23:51:00,1.7573,1.75735,1.7571,1.75735,49600000.0
2009-07-13 23:52:00,1.75735,1.7575,1.75735,1.75745,17800000.0
2009-07-13 23:53:00,1.75745,1.75745,1.7574,1.7574,11000000.0
2009-07-13 23:54:00,1.7574,1.7577,1.7574,1.7577,156200000.0
2009-07-13 23:55:00,1.7577,1.7578,1.7576,1.7576,105200000.0
2009-07-13 23:56:00,1.7576,1.75765,1.7575,1.7575,74000000.0
2009-07-13 23:57:00,1.75755,1.7579,1.75755,1.7579,33200000.0
2009-07-13 23:58:00,1.75785,1.75825,1.75785,1.75815,104000000.0
2009-07-13 23:59:00,1.7581,1.7583,1.7581,1.7582,69000000.0
2009-07-14 00:00:00,1.7582,1.75835,1.7582,1.7583,55200000.0
2009-07-14 00:01:00,1.7583,1.7583,1.7577,1.75775,106400000.0
2009-07-14 00:02:00,1.7578,1.75845,1.7578,1.7581,112400000.0
2009-07-14 00:03:00,1.7581,1.7585,1.7579,1.7584,84800000.0
2009-07-14 00:04:00,1.7584,1.75865,1.75815,1.7586,76800000.0
2009-07-14 00:05:00,1.7585,1.7585,1.75825,1.75825,25600000.0
2009-07-14 00:06:00,1.7584,1.75865,1.75835,1.75865,16600000.0
2009-07-14 00:07:00,1.75865,1.75865,1.75805,1.75805,37800000.0
2009-07-14 00:08:00,1.7581,1.75825,1.7581,1.75825,8800000.0
2009-07-14 00:09:00,1.75825,1.75825,1.75815,1.7582,5200000.0
2009-07-14 00:10:00,1.75815,1.7585,1.7581,1.7585,35600000.0
2009-07-14 00:11:00,1.7585,1.7585,1.7585,1.7585,14000000.0
2009-07-14 00:12:00,1.7585,1.7585,1.75795,1.7583,16600000.0
2009-07-14 00:13:00,1.7583,1.7583,1.75825,1.7583,22800000.0
2009-07-14 00:14:00,1.75825,1.75855,1.7582,1.7585,19800000.0
2009-07-14 00:15:00,1.7585,1.75865,1.7583,1.75865,30800000.0
2009-07-14 00:16:00,1.75855,1.75855,1.758,1.7581,20600000.0
2009-07-14 00:17:00,1.75805,1.75835,1.75805,1.7583,20000000.0
2009-07-14 00:18:00,1.75815,1.75855,1.75815,1.75835,23800000.0
2009-07-14 00:19:00,1.75845,1.7585,1.75845,1.75845,15400000.0
2009-07-14 00:20:00,1.7585,1.7585,1.7585,1.7585,14400000.0
2009-07-14 00:21:00,1.7585,1.7585,1.7582,1.7585,41200000.0
2009-07-14 00:22:00,1.7585,1.7585,1.75835,1.7584,13000000.0
2009-07-14 00:23:00,1.7584,1.7584,1.7584,1.7584,1600000.0
2009-07-14 00:24:00,1.75783,1.75817,1.75783,1.75817,64200000.0
2009-07-14 00:25:00,1.75814,1.75814,1.75769,1.75787,184400000.0
2009-07-14 00:26:00,1.7584,1.7584,1.75815,1.75835,27000000.0
2009-07-14 00:27:00,1.7582,1.75825,1.7582,1.75825,3400000.0
2009-07-14 00:28:00,1.75825,1.75825,1.75825,1.75825,1600000.0
2009-07-14 00:29:00,1.75825,1.75845,1.75825,1.7584,21000000.0
2009-07-14 00:30:00,1.75845,1.75845,1.75835,1.75835,6400000.0
2009-07-14 00:31:00,1.758,1.75813,1.758,1.75802,39400000.0
2009-07-14 00:32:00,1.7584,1.7586,1.75835,1.75845,20400000.0
2009-07-14 00:33:00,1.75845,1.75855,1.7584,1.75845,38600000.0
2009-07-14 00:34:00,1.75845,1.7585,1.7584,1.7584,23000000.0
2009-07-14 00:35:00,1.7584,1.75855,1.7583,1.7585,51800000.0
2009-07-14 00:36:00,1.75855,1.7586,1.75835,1.75835,65600000.0
2009-07-14 00:37:00,1.7584,1.7584,1.7584,1.7584,1600000.0
2009-07-14 00:38:00,1.7584,1.7587,1.75825,1.75855,40400000.0
2009-07-14 00:39:00,1.7586,1.75885,1.7583,1.75885,59600000.0
2009-07-14 00:40:00,1.7586,1.75865,1.7585,1.7586,32800000.0
2009-07-14 00:41:00,1.7587,1.7587,1.75835,1.75835,81600000.0
2009-07-14 00:42:00,1.75835,1.75855,1.7583,1.75835,165800000.0
2009-07-14 00:43:00,1.7583,1.75875,1.7581,1.75875,100200000.0
2009-07-14 00:44:00,1.7587,1.75875,1.7583,1.7584,125600000.0
2009-07-14 00:45:00,1.7584,1.75845,1.7581,1.7582,46800000.0
2009-07-14 00:46:00,1.75795,1.7584,1.75795,1.75825,60200000.0
2009-07-14 00:47:00,1.7585,1.7586,1.7582,1.7586,88200000.0
2009-07-14 00:48:00,1.7585,1.7586,1.7585,1.75855,29800000.0
2009-07-14 00:49:00,1.7586,1.7586,1.75845,1.7586,50400000.0
2009-07-14 00:50:00,1.7586,1.7586,1.7585,1.7586,42000000.0
2009-07-14 00:51:00,1.7587,1.7593,1.75835,1.75865,152400000.0
2009-07-14 00:52:00,1.7587,1.75885,1.7586,1.7586,37800000.0
2009-07-14 00:53:00,1.75865,1.75885,1.7586,1.7587,34000000.0
2009-07-14 00:54:00,1.7587,1.75875,1.7587,1.7587,10200000.0
2009-07-14 00:55:00,1.75875,1.75875,1.75855,1.75865,39400000.0
2009-07-14 00:56:00,1.75865,1.7588,1.75845,1.75865,64600000.0
2009-07-14 00:57:00,1.7587,1.7588,1.75855,1.75865,75400000.0
2009-07-14 00:58:00,1.7586,1.7586,1.75805,1.7586,73200000.0
2009-07-14 00:59:00,1.7586,1.75865,1.75855,1.75865,30600000.0
2009-07-14 01:00:00,1.7587,1.7587,1.75855,1.75855,38200000.0
2009-07-14 01:01:00,1.7585,1.75885,1.7584,1.75865,117600000.0
2009-07-14 01:02:00,1.7587,1.7589,1.7586,1.75875,132600000.0
2009-07-14 01:03:00,1.75875,1.7593,1.75875,1.7591,101200000.0
2009-07-14 01:04:00,1.7592,1.75935,1.75895,1.7593,87200000.0
2009-07-14 01:05:00,1.75915,1.75925,1.759,1.7591,77200000.0
2009-07-14 01:06:00,1.7591,1.7593,1.7589,1.759,126400000.0
2009-07-14 01:07:00,1.759,1.75915,1.7588,1.7591,172000000.0
2009-07-14 01:08:00,1.75905,1.7592,1.759,1.7592,130800000.0
2009-07-14 01:09:00,1.7593,1.7594,1.7592,1.7594,31600000.0
2009-07-14 01:10:00,1.7594,1.7594,1.75905,1.7593,94000000.0
2009-07-14 01:11:00,1.7592,1.75955,1.7592,1.75945,39600000.0
2009-07-14 01:12:00,1.75955,1.75995,1.75945,1.75985,107200000.0
2009-07-14 01:13:00,1.75985,1.7599,1.75955,1.75965,35200000.0
2009-07-14 01:14:00,1.7597,1.75975,1.75925,1.75935,125600000.0
2009-07-14 01:15:00,1.75935,1.7594,1.75925,1.7594,22400000.0
2009-07-14 01:16:00,1.7592,1.7594,1.75915,1.7593,133000000.0
2009-07-14 01:17:00,1.7593,1.7594,1.7592,1.75925,73400000.0
2009-07-14 01:18:00,1.75925,1.75975,1.75915,1.75935,127200000.0
2009-07-14 01:19:00,1.75945,1.75945,1.75905,1.75925,71600000.0
2009-07-14 01:20:00,1.75925,1.7595,1.7592,1.75935,107800000.0
2009-07-14 01:21:00,1.75935,1.7595,1.759,1.7595,148400000.0
2009-07-14 01:22:00,1.7595,1.75955,1.7592,1.7594,136400000.0
2009-07-14 01:23:00,1.7594,1.75965,1.75935,1.75965,138800000.0
2009-07-14 01:24:00,1.75955,1.7596,1.7595,1.7596,26000000.0
2009-07-14 01:25:00,1.75955,1.75985,1.7595,1.7596,128400000.0
2009-07-14 01:26:00,1.7596,1.7597,1.7596,1.75965,32000000.0
2009-07-14 01:27:00,1.75965,1.7597,1.7595,1.7597,107200000.0
2009-07-14 01:28:00,1.7597,1.75975,1.7596,1.75965,70200000.0
2009-07-14 01:29:00,1.7597,1.75985,1.75965,1.75985,31000000.0
2009-07-14 01:30:00,1.75985,1.76,1.7597,1.75985,103000000.0
2009-07-14 01:31:00,1.75985,1.7599,1.75975,1.7598,10200000.0
2009-07-14 01:32:00,1.7598,1.7598,1.7594,1.7597,71600000.0
2009-07-14 01:33:00,1.75975,1.75985,1.75965,1.75985,19800000.0
2009-07-14 01:34:00,1.75985,1.76,1.75955,1.76,77000000.0
2009-07-14 01:35:00,1.76005,1.76015,1.75975,1.7598,36800000.0
2009-07-14 01:36:00,1.75985,1.7601,1.7597,1.7599,99800000.0
2009-07-14 01:37:00,1.7599,1.7602,1.75985,1.7599,175800000.0
2009-07-14 01:38:00,1.75995,1.76,1.7598,1.7598,75800000.0
2009-07-14 01:39:00,1.7598,1.75985,1.7598,1.75985,96200000.0
2009-07-14 01:40:00,1.75985,1.76005,1.75985,1.75995,37200000.0
2009-07-14 01:41:00,1.75995,1.76015,1.75985,1.75985,19000000.0
2009-07-14 01:42:00,1.7599,1.76,1.75975,1.76,35400000.0
2009-07-14 01:43:00,1.75995,1.76015,1.7599,1.75995,55800000.0
2009-07-14 01:44:00,1.76,1.76045,1.7599,1.7602,136400000.0
2009-07-14 01:45:00,1.7602,1.76075,1.76,1.76015,187400000.0
2009-07-14 01:46:00,1.76005,1.76025,1.75995,1.76,97800000.0
2009-07-14 01:47:00,1.76,1.76005,1.75995,1.75995,26400000.0
2009-07-14 01:48:00,1.75995,1.76005,1.75985,1.76005,24000000.0
2009-07-14 01:49:00,1.76,1.7601,1.76,1.7601,8400000.0
2009-07-14 01:50:00,1.76005,1.76005,1.7593,1.7597,205200000.0
2009-07-14 01:51:00,1.7597,1.75995,1.75935,1.75995,149400000.0
2009-07-14 01:52:00,1.76,1.7602,1.7595,1.7596,195000000.0
2009-07-14 01:53:00,1.75955,1.75975,1.75955,1.7596,46600000.0
2009-07-14 01:54:00,1.7596,1.7597,1.75945,1.75955,72000000.0
2009-07-14 01:55:00,1.7595,1.7596,1.75945,1.7596,56600000.0
2009-07-14 01:56:00,1.7596,1.7597,1.75895,1.7592,84200000.0
2009-07-14 01:57:00,1.75925,1.75945,1.75905,1.75925,108600000.0
2009-07-14 01:58:00,1.7592,1.75925,1.759,1.75915,106800000.0
2009-07-14 01:59:00,1.75915,1.75915,1.7587,1.7588,142800000.0
2009-07-14 02:00:00,1.7588,1.7593,1.7588,1.759,201200000.0
2009-07-14 02:01:00,1.759,1.75915,1.759,1.75905,74400000.0
2009-07-14 02:02:00,1.75905,1.7592,1.75845,1.75855,349800000.0
2009-07-14 02:03:00,1.75855,1.75895,1.75855,1.75885,165000000.0
2009-07-14 02:04:00,1.7588,1.75885,1.75865,1.75885,92200000.0
2009-07-14 02:05:00,1.75895,1.75895,1.7587,1.75885,88400000.0
2009-07-14 02:06:00,1.7588,1.7589,1.7588,1.75885,70200000.0
2009-07-14 02:07:00,1.75885,1.75905,1.7587,1.759,246000000.0
2009-07-14 02:08:00,1.75895,1.7592,1.7588,1.75885,201600000.0
2009-07-14 02:09:00,1.75895,1.75915,1.7587,1.7591,299600000.0
2009-07-14 02:10:00,1.75905,1.75915,1.7588,1.75895,319000000.0
2009-07-14 02:11:00,1.75895,1.7593,1.75885,1.759,275800000.0
2009-07-14 02:12:00,1.759,1.759,1.75885,1.75885,34000000.0
2009-07-14 02:13:00,1.75885,1.75905,1.7587,1.759,124800000.0
2009-07-14 02:14:00,1.75895,1.75915,1.75865,1.75865,106600000.0
2009-07-14 02:15:00,1.75865,1.759,1.7585,1.75885,146200000.0
2009-07-14 02:16:00,1.75885,1.7592,1.75865,1.7592,186600000.0
2009-07-14 02:17:00,1.7592,1.75945,1.759,1.75915,169600000.0
2009-07-14 02:18:00,1.75905,1.75945,1.75905,1.75925,178600000.0
2009-07-14 02:19:00,1.75925,1.7596,1.759,1.75935,83200000.0
2009-07-14 02:20:00,1.75905,1.75925,1.75895,1.75925,44200000.0
2009-07-14 02:21:00,1.7593,1.7593,1.75885,1.7589,219600000.0
2009-07-14 02:22:00,1.7589,1.7591,1.7589,1.75905,87800000.0
2009-07-14 02:23:00,1.7591,1.75915,1.75895,1.75895,91200000.0
2009-07-14 02:24:00,1.7592,1.75935,1.75895,1.7592,115000000.0
2009-07-14 02:25:00,1.75925,1.75995,1.75925,1.75995,204200000.0
2009-07-14 02:26:00,1.75995,1.76005,1.75945,1.7597,132800000.0
2009-07-14 02:27:00,1.75955,1.75975,1.75925,1.75955,106800000.0
2009-07-14 02:28:00,1.7595,1.7597,1.75935,1.7597,125000000.0
2009-07-14 02:29:00,1.7597,1.75975,1.75935,1.75945,41600000.0
2009-07-14 02:30:00,1.75935,1.76005,1.75925,1.75985,155200000.0
2009-07-14 02:31:00,1.76,1.7601,1.75965,1.75995,175000000.0
2009-07-14 02:32:00,1.7598,1.76005,1.7598,1.76,82600000.0
2009-07-14 02:33:00,1.76,1.76,1.7597,1.7599,127000000.0
2009-07-14 02:34:00,1.7599,1.76035,1.7599,1.7603,124600000.0
2009-07-14 02:35:00,1.7603,1.76115,1.76015,1.7606,158000000.0
2009-07-14 02:36:00,1.7606,1.76085,1.7606,1.7608,94200000.0
2009-07-14 02:37:00,1.7608,1.7608,1.76065,1.7608,50600000.0
2009-07-14 02:38:00,1.7607,1.761,1.7606,1.7607,192000000.0
2009-07-14 02:39:00,1.7607,1.7608,1.76055,1.76075,93400000.0
2009-07-14 02:40:00,1.76075,1.7609,1.7603,1.7603,232000000.0
2009-07-14 02:41:00,1.7603,1.7605,1.7602,1.7605,90600000.0
2009-07-14 02:42:00,1.76055,1.76095,1.76055,1.7608,66200000.0
2009-07-14 02:43:00,1.7608,1.76115,1.7608,1.761,156800000.0
2009-07-14 02:44:00,1.761,1.76135,1.7609,1.76125,180600000.0
2009-07-14 02:45:00,1.7612,1.7612,1.7607,1.76095,173800000.0
2009-07-14 02:46:00,1.761,1.76165,1.761,1.76135,200600000.0
2009-07-14 02:47:00,1.76145,1.76165,1.7612,1.76135,121400000.0
2009-07-14 02:48:00,1.76135,1.76165,1.7612,1.76165,117600000.0
2009-07-14 02:49:00,1.76165,1.7619,1.7615,1.76185,275800000.0
2009-07-14 02:50:00,1.7618,1.7621,1.7615,1.7616,196000000.0
2009-07-14 02:51:00,1.7616,1.76195,1.7615,1.76195,333200000.0
2009-07-14 02:52:00,1.76185,1.76205,1.7615,1.76165,482400000.0
2009-07-14 02:53:00,1.76165,1.7619,1.7615,1.76185,222400000.0
2009-07-14 02:54:00,1.7619,1.76275,1.7618,1.76265,566000000.0
2009-07-14 02:55:00,1.76275,1.76275,1.76085,1.7609,276600000.0
2009-07-14 02:56:00,1.7609,1.761,1.76065,1.76065,96400000.0
2009-07-14 02:57:00,1.7606,1.76065,1.7595,1.76015,265600000.0
2009-07-14 02:58:00,1.76015,1.7602,1.76005,1.7602,145000000.0
2009-07-14 02:59:00,1.76015,1.7602,1.76,1.7601,149400000.0
2009-07-14 03:00:00,1.7601,1.7603,1.76005,1.7603,228600000.0
2009-07-14 03:01:00,1.7603,1.7607,1.7602,1.7606,221000000.0
2009-07-14 03:02:00,1.7606,1.7609,1.7601,1.76035,247000000.0
2009-07-14 03:03:00,1.76035,1.76045,1.75975,1.75985,236600000.0
2009-07-14 03:04:00,1.75985,1.7599,1.7593,1.7598,213000000.0
2009-07-14 03:05:00,1.7598,1.7598,1.7595,1.7595,228400000.0
2009-07-14 03:06:00,1.75965,1.76025,1.75955,1.76015,189000000.0
2009-07-14 03:07:00,1.76015,1.7604,1.76015,1.7604,68400000.0
2009-07-14 03:08:00,1.7604,1.76045,1.7599,1.76015,228400000.0
2009-07-14 03:09:00,1.76015,1.7605,1.76005,1.7605,97000000.0
2009-07-14 03:10:00,1.7605,1.7608,1.7605,1.7606,36800000.0
2009-07-14 03:11:00,1.7606,1.7606,1.76015,1.7603,92200000.0
2009-07-14 03:12:00,1.76035,1.76035,1.7601,1.76015,74800000.0
2009-07-14 03:13:00,1.76015,1.7602,1.75985,1.75985,90000000.0
2009-07-14 03:14:00,1.75985,1.75995,1.75945,1.75955,126200000.0
2009-07-14 03:15:00,1.75965,1.7599,1.75965,1.7599,78400000.0
2009-07-14 03:16:00,1.7599,1.7601,1.7599,1.7601,105200000.0
2009-07-14 03:17:00,1.7601,1.7601,1.7598,1.7598,49200000.0
2009-07-14 03:18:00,1.75995,1.76,1.7598,1.75985,62000000.0
2009-07-14 03:19:00,1.7599,1.7602,1.75975,1.75975,82000000.0
2009-07-14 03:20:00,1.75975,1.7598,1.75945,1.75965,182400000.0
2009-07-14 03:21:00,1.75975,1.7602,1.75965,1.75995,253000000.0
2009-07-14 03:22:00,1.75995,1.7601,1.7598,1.7598,85400000.0
2009-07-14 03:23:00,1.7598,1.76,1.7598,1.75985,74200000.0
2009-07-14 03:24:00,1.7598,1.76015,1.7597,1.76,86600000.0
2009-07-14 03:25:00,1.75985,1.7599,1.7595,1.7597,101000000.0
2009-07-14 03:26:00,1.75955,1.7597,1.7595,1.7596,64800000.0
2009-07-14 03:27:00,1.7595,1.75975,1.7595,1.7597,37400000.0
2009-07-14 03:28:00,1.7597,1.75985,1.7597,1.7597,36200000.0
2009-07-14 03:29:00,1.75975,1.75975,1.7596,1.7596,108800000.0
2009-07-14 03:30:00,1.75965,1.75965,1.7593,1.7594,197200000.0
2009-07-14 03:31:00,1.75955,1.75955,1.7594,1.75945,115800000.0
2009-07-14 03:32:00,1.7595,1.7595,1.7592,1.7595,133000000.0
2009-07-14 03:33:00,1.7595,1.75965,1.7594,1.7595,59800000.0
2009-07-14 03:34:00,1.75955,1.75975,1.7592,1.75935,171000000.0
2009-07-14 03:35:00,1.75935,1.75945,1.75925,1.7594,53600000.0
2009-07-14 03:36:00,1.75935,1.75945,1.7592,1.7592,88600000.0
2009-07-14 03:37:00,1.75925,1.75955,1.7592,1.7594,147400000.0
2009-07-14 03:38:00,1.7594,1.75995,1.7594,1.75995,97800000.0
2009-07-14 03:39:00,1.75985,1.76,1.7598,1.75985,41400000.0
2009-07-14 03:40:00,1.75985,1.75985,1.75975,1.75975,45600000.0
2009-07-14 03:41:00,1.7598,1.7601,1.7598,1.75995,196200000.0
2009-07-14 03:42:00,1.75995,1.76025,1.75995,1.76,71000000.0
2009-07-14 03:43:00,1.76,1.76015,1.75985,1.75995,147200000.0
2009-07-14 03:44:00,1.75995,1.7601,1.7599,1.7601,111600000.0
2009-07-14 03:45:00,1.76,1.7601,1.7596,1.75975,107400000.0
2009-07-14 03:46:00,1.7597,1.75985,1.75965,1.75985,76000000.0
2009-07-14 03:47:00,1.75985,1.76,1.75975,1.76,106400000.0
2009-07-14 03:48:00,1.76,1.7604,1.76,1.76035,161400000.0
2009-07-14 03:49:00,1.7603,1.7603,1.76005,1.7602,98000000.0
2009-07-14 03:50:00,1.76025,1.76025,1.76005,1.76005,61600000.0
2009-07-14 03:51:00,1.76005,1.76015,1.76005,1.76015,39800000.0
2009-07-14 03:52:00,1.76015,1.76015,1.76005,1.76005,71400000.0
2009-07-14 03:53:00,1.7601,1.76015,1.76,1.76005,74400000.0
2009-07-14 03:54:00,1.76005,1.76025,1.76,1.76015,74200000.0
2009-07-14 03:55:00,1.76015,1.76025,1.76015,1.76015,111800000.0
2009-07-14 03:56:00,1.7602,1.76025,1.76005,1.76025,54000000.0
2009-07-14 03:57:00,1.7603,1.7604,1.7602,1.76025,79200000.0
2009-07-14 03:58:00,1.7602,1.7602,1.75985,1.75985,131200000.0
2009-07-14 03:59:00,1.7599,1.7599,1.7596,1.7596,113800000.0
2009-07-14 04:00:00,1.7596,1.7599,1.75955,1.75985,101400000.0
2009-07-14 04:01:00,1.75975,1.75995,1.7597,1.7599,48800000.0
2009-07-14 04:02:00,1.75985,1.7599,1.75975,1.7598,101400000.0
2009-07-14 04:03:00,1.75985,1.7599,1.75985,1.75985,126200000.0
2009-07-14 04:04:00,1.75985,1.75995,1.75985,1.7599,77200000.0
2009-07-14 04:05:00,1.75985,1.7601,1.7598,1.75985,223800000.0
2009-07-14 04:06:00,1.75985,1.76005,1.75975,1.75975,132000000.0
2009-07-14 04:07:00,1.75975,1.76025,1.75975,1.7601,176400000.0
2009-07-14 04:08:00,1.7601,1.76015,1.7599,1.75995,57400000.0
2009-07-14 04:09:00,1.75995,1.76,1.7598,1.75995,149800000.0
2009-07-14 04:10:00,1.75995,1.75995,1.75965,1.75975,243800000.0
2009-07-14 04:11:00,1.7597,1.75975,1.75965,1.75975,92000000.0
2009-07-14 04:12:00,1.75975,1.7598,1.7597,1.75975,100200000.0
2009-07-14 04:13:00,1.75975,1.75985,1.7596,1.7596,50800000.0
2009-07-14 04:14:00,1.7596,1.75965,1.75945,1.7596,167200000.0
2009-07-14 04:15:00,1.75965,1.7597,1.7594,1.75945,182800000.0
2009-07-14 04:16:00,1.75945,1.75945,1.7592,1.7593,214400000.0
2009-07-14 04:17:00,1.7593,1.75955,1.759,1.75955,193200000.0
2009-07-14 04:18:00,1.7595,1.7596,1.75895,1.75895,140800000.0
2009-07-14 04:19:00,1.75895,1.7591,1.75885,1.7591,129600000.0
2009-07-14 04:20:00,1.75905,1.7591,1.759,1.7591,105000000.0
2009-07-14 04:21:00,1.7591,1.7593,1.75905,1.7591,111400000.0
2009-07-14 04:22:00,1.75915,1.75935,1.75915,1.75925,116800000.0
2009-07-14 04:23:00,1.75925,1.7593,1.75925,1.7593,67000000.0
2009-07-14 04:24:00,1.7593,1.75935,1.75925,1.75925,50200000.0
2009-07-14 04:25:00,1.75925,1.75955,1.75925,1.75955,39600000.0
2009-07-14 04:26:00,1.75955,1.7601,1.7595,1.7601,165800000.0
2009-07-14 04:27:00,1.7601,1.7601,1.7595,1.7596,237800000.0
2009-07-14 04:28:00,1.7597,1.7598,1.75955,1.75955,58400000.0
2009-07-14 04:29:00,1.7595,1.75955,1.7594,1.75955,38400000.0
2009-07-14 04:30:00,1.7596,1.75985,1.75935,1.7594,202400000.0
2009-07-14 04:31:00,1.7594,1.7597,1.7594,1.75965,144600000.0
2009-07-14 04:32:00,1.7597,1.75985,1.7595,1.7597,101600000.0
2009-07-14 04:33:00,1.7597,1.76,1.7597,1.7598,108200000.0
2009-07-14 04:34:00,1.7598,1.7599,1.7597,1.75985,119600000.0
2009-07-14 04:35:00,1.75995,1.76045,1.75995,1.76045,113600000.0
2009-07-14 04:36:00,1.7604,1.76045,1.7601,1.7603,79800000.0
2009-07-14 04:37:00,1.7602,1.76025,1.7601,1.7601,49200000.0
2009-07-14 04:38:00,1.7601,1.7603,1.76005,1.76025,54600000.0
2009-07-14 04:39:00,1.7603,1.7603,1.76005,1.76025,87600000.0
2009-07-14 04:40:00,1.76025,1.76035,1.7602,1.7602,56800000.0
2009-07-14 04:41:00,1.7603,1.7605,1.7603,1.7604,192000000.0
2009-07-14 04:42:00,1.76035,1.7604,1.7602,1.7603,75600000.0
2009-07-14 04:43:00,1.76025,1.76045,1.7602,1.7602,128000000.0
2009-07-14 04:44:00,1.7603,1.76065,1.76025,1.7605,76200000.0
2009-07-14 04:45:00,1.7605,1.7606,1.76035,1.76035,56400000.0
2009-07-14 04:46:00,1.76035,1.76045,1.7602,1.76025,113400000.0
2009-07-14 04:47:00,1.7603,1.76045,1.7603,1.76045,37200000.0
2009-07-14 04:48:00,1.7605,1.7605,1.76,1.76015,72800000.0
2009-07-14 04:49:00,1.7601,1.76055,1.75985,1.76005,251200000.0
2009-07-14 04:50:00,1.76005,1.7601,1.75945,1.7597,123600000.0
2009-07-14 04:51:00,1.7596,1.7596,1.7596,1.7596,75600000.0
2009-07-14 04:52:00,1.7596,1.7596,1.7594,1.7596,94800000.0
2009-07-14 04:53:00,1.7596,1.7597,1.7596,1.75965,97600000.0
2009-07-14 04:54:00,1.75965,1.7597,1.7596,1.75965,29000000.0
2009-07-14 04:55:00,1.75965,1.75965,1.7596,1.75965,11600000.0
2009-07-14 04:56:00,1.75965,1.7597,1.75965,1.75965,47600000.0
2009-07-14 04:57:00,1.75965,1.7597,1.7596,1.7596,29600000.0
2009-07-14 04:58:00,1.7596,1.7598,1.7595,1.75975,159800000.0
2009-07-14 04:59:00,1.75975,1.7599,1.75965,1.75985,146200000.0
2009-07-14 05:00:00,1.75985,1.76,1.7597,1.75975,138000000.0
2009-07-14 05:01:00,1.75975,1.75975,1.7593,1.7593,138400000.0
2009-07-14 05:02:00,1.7593,1.75955,1.7593,1.7595,75800000.0
2009-07-14 05:03:00,1.7595,1.7599,1.7594,1.75975,118400000.0
2009-07-14 05:04:00,1.7599,1.76,1.75965,1.75965,205800000.0
2009-07-14 05:05:00,1.7597,1.76005,1.7597,1.75995,39600000.0
2009-07-14 05:06:00,1.76,1.76005,1.75965,1.76,67600000.0
2009-07-14 05:07:00,1.76005,1.76005,1.75985,1.75985,15000000.0
2009-07-14 05:08:00,1.75985,1.7601,1.75975,1.7599,125800000.0
2009-07-14 05:09:00,1.7598,1.76045,1.7598,1.76035,148200000.0
2009-07-14 05:10:00,1.76045,1.7605,1.76025,1.76045,119400000.0
2009-07-14 05:11:00,1.76045,1.7605,1.7603,1.7605,105000000.0
2009-07-14 05:12:00,1.7605,1.76055,1.7604,1.76055,83800000.0
2009-07-14 05:13:00,1.7606,1.76065,1.76035,1.7605,112000000.0
2009-07-14 05:14:00,1.76055,1.76065,1.7601,1.76055,187600000.0
2009-07-14 05:15:00,1.76055,1.76085,1.7604,1.7604,202200000.0
2009-07-14 05:16:00,1.76045,1.76085,1.7604,1.76085,271800000.0
2009-07-14 05:17:00,1.7609,1.76115,1.7609,1.7611,117400000.0
2009-07-14 05:18:00,1.76115,1.7614,1.76115,1.76125,52800000.0
2009-07-14 05:19:00,1.7614,1.76145,1.76115,1.7614,90800000.0
2009-07-14 05:20:00,1.7613,1.7615,1.76125,1.7614,86200000.0
2009-07-14 05:21:00,1.76145,1.7617,1.7614,1.76165,51000000.0
2009-07-14 05:22:00,1.76175,1.76175,1.7613,1.7613,84400000.0
2009-07-14 05:23:00,1.7613,1.7613,1.7613,1.7613,2800000.0
2009-07-14 05:24:00,1.76135,1.76145,1.761,1.76135,124200000.0
2009-07-14 05:25:00,1.76135,1.7615,1.761,1.7614,111200000.0
2009-07-14 05:26:00,1.76135,1.7614,1.7613,1.76135,72400000.0
2009-07-14 05:27:00,1.76135,1.7616,1.76125,1.76155,104000000.0
2009-07-14 05:28:00,1.76155,1.7616,1.7614,1.7615,63000000.0
2009-07-14 05:29:00,1.7615,1.76155,1.76135,1.76145,167800000.0
2009-07-14 05:30:00,1.7614,1.76175,1.7611,1.7617,246600000.0
2009-07-14 05:31:00,1.7617,1.7618,1.7614,1.76165,273000000.0
2009-07-14 05:32:00,1.76165,1.7619,1.76165,1.7618,91600000.0
2009-07-14 05:33:00,1.7618,1.7618,1.7618,1.7618,62800000.0
2009-07-14 05:34:00,1.7618,1.76195,1.76175,1.7619,93600000.0
2009-07-14 05:35:00,1.76195,1.76205,1.7619,1.76205,64400000.0
2009-07-14 05:36:00,1.76205,1.76205,1.76205,1.76205,3200000.0
2009-07-14 05:37:00,1.7621,1.76225,1.76205,1.7621,53600000.0
2009-07-14 05:38:00,1.7621,1.7621,1.7619,1.7619,60200000.0
2009-07-14 05:39:00,1.7619,1.7619,1.7618,1.76185,37400000.0
2009-07-14 05:40:00,1.76185,1.76185,1.76165,1.7617,70600000.0
2009-07-14 05:41:00,1.76175,1.7618,1.76145,1.7617,120400000.0
2009-07-14 05:42:00,1.7617,1.7617,1.7617,1.7617,3600000.0
2009-07-14 05:43:00,1.76175,1.76175,1.7615,1.7616,38600000.0
2009-07-14 05:44:00,1.7616,1.7616,1.76145,1.76145,42200000.0
2009-07-14 05:45:00,1.76145,1.76155,1.76135,1.76135,103000000.0
2009-07-14 05:46:00,1.76135,1.76145,1.76105,1.7612,69200000.0
2009-07-14 05:47:00,1.76115,1.7612,1.76105,1.76115,91600000.0
2009-07-14 05:48:00,1.76105,1.76115,1.761,1.761,13800000.0
2009-07-14 05:49:00,1.761,1.76115,1.76095,1.761,63400000.0
2009-07-14 05:50:00,1.761,1.761,1.7606,1.76065,48000000.0
2009-07-14 05:51:00,1.7606,1.76095,1.7604,1.7604,105800000.0
2009-07-14 05:52:00,1.7605,1.7611,1.76045,1.76105,255400000.0
2009-07-14 05:53:00,1.76085,1.76105,1.76085,1.76095,47600000.0
2009-07-14 05:54:00,1.76095,1.76115,1.76095,1.76105,128800000.0
2009-07-14 05:55:00,1.76105,1.7614,1.76105,1.7613,81400000.0
2009-07-14 05:56:00,1.7613,1.7613,1.761,1.76115,79000000.0
2009-07-14 05:57:00,1.76115,1.76115,1.76115,1.76115,2800000.0
2009-07-14 05:58:00,1.76115,1.7613,1.76115,1.76115,66400000.0
2009-07-14 05:59:00,1.7611,1.76115,1.76095,1.76115,54000000.0
2009-07-14 06:00:00,1.7612,1.76175,1.76115,1.7613,123200000.0
2009-07-14 06:01:00,1.76135,1.76145,1.76105,1.76105,129600000.0
2009-07-14 06:02:00,1.761,1.76105,1.76055,1.76075,195000000.0
2009-07-14 06:03:00,1.76085,1.76095,1.76075,1.76085,58600000.0
2009-07-14 06:04:00,1.7608,1.7611,1.7608,1.7611,37200000.0
2009-07-14 06:05:00,1.76095,1.761,1.76075,1.7609,128800000.0
2009-07-14 06:06:00,1.7609,1.76125,1.76085,1.76085,60200000.0
2009-07-14 06:07:00,1.76085,1.76095,1.76085,1.76095,13000000.0
2009-07-14 06:08:00,1.76095,1.761,1.7608,1.76085,53000000.0
2009-07-14 06:09:00,1.7608,1.761,1.7608,1.7609,71200000.0
2009-07-14 06:10:00,1.76085,1.7609,1.76085,1.7609,35800000.0
2009-07-14 06:11:00,1.76105,1.76145,1.7609,1.7614,79800000.0
2009-07-14 06:12:00,1.76135,1.76165,1.76115,1.7615,152400000.0
2009-07-14 06:13:00,1.7615,1.76175,1.7614,1.76175,185800000.0
2009-07-14 06:14:00,1.7617,1.76185,1.7616,1.7616,159800000.0
2009-07-14 06:15:00,1.7616,1.762,1.7616,1.76165,92800000.0
2009-07-14 06:16:00,1.76165,1.76165,1.7611,1.7612,134400000.0
2009-07-14 06:17:00,1.76125,1.76125,1.76105,1.7612,83600000.0
2009-07-14 06:18:00,1.7612,1.7613,1.7612,1.76125,34000000.0
2009-07-14 06:19:00,1.76125,1.76135,1.76115,1.7612,172000000.0
2009-07-14 06:20:00,1.76115,1.7615,1.76105,1.7613,161200000.0
2009-07-14 06:21:00,1.7613,1.76145,1.7613,1.7613,120400000.0
2009-07-14 06:22:00,1.7613,1.7615,1.7611,1.7612,135200000.0
2009-07-14 06:23:00,1.7613,1.7614,1.7611,1.76115,171400000.0
2009-07-14 06:24:00,1.7612,1.7612,1.7611,1.7611,38200000.0
2009-07-14 06:25:00,1.7611,1.7611,1.7609,1.76095,90400000.0
2009-07-14 06:26:00,1.76095,1.76115,1.76095,1.76095,64000000.0
2009-07-14 06:27:00,1.76095,1.7613,1.7609,1.7611,148800000.0
2009-07-14 06:28:00,1.76105,1.76125,1.761,1.76125,107800000.0
2009-07-14 06:29:00,1.7612,1.7612,1.7608,1.761,123800000.0
2009-07-14 06:30:00,1.761,1.7613,1.76085,1.761,127800000.0
2009-07-14 06:31:00,1.761,1.76115,1.7607,1.7607,150800000.0
2009-07-14 06:32:00,1.76075,1.7609,1.76045,1.7605,171600000.0
2009-07-14 06:33:00,1.76055,1.76085,1.76055,1.76065,131600000.0
2009-07-14 06:34:00,1.76065,1.76065,1.7606,1.7606,34800000.0
2009-07-14 06:35:00,1.7606,1.76085,1.7606,1.76075,108600000.0
2009-07-14 06:36:00,1.7607,1.7607,1.76055,1.7606,46800000.0
2009-07-14 06:37:00,1.7606,1.7609,1.7606,1.7607,105800000.0
2009-07-14 06:38:00,1.76065,1.76075,1.7606,1.7606,94000000.0
2009-07-14 06:39:00,1.7606,1.76085,1.7606,1.76065,95600000.0
2009-07-14 06:40:00,1.76065,1.7607,1.7604,1.76055,60400000.0
2009-07-14 06:41:00,1.76055,1.76055,1.76045,1.76045,17600000.0
2009-07-14 06:42:00,1.76045,1.76075,1.76045,1.7606,45600000.0
2009-07-14 06:43:00,1.7606,1.76065,1.76055,1.7606,71800000.0
2009-07-14 06:44:00,1.7606,1.76075,1.7606,1.76065,94600000.0
2009-07-14 06:45:00,1.76065,1.7607,1.76055,1.76065,142000000.0
2009-07-14 06:46:00,1.76065,1.7609,1.76055,1.76055,86200000.0
2009-07-14 06:47:00,1.76055,1.76075,1.76055,1.76075,113800000.0
2009-07-14 06:48:00,1.76075,1.7611,1.76065,1.7611,132400000.0
2009-07-14 06:49:00,1.76115,1.76115,1.7607,1.76075,149200000.0
2009-07-14 06:50:00,1.7608,1.7608,1.76055,1.76065,24400000.0
2009-07-14 06:51:00,1.7606,1.7611,1.7606,1.7608,150000000.0
2009-07-14 06:52:00,1.76095,1.76095,1.7606,1.76065,92600000.0
2009-07-14 06:53:00,1.7606,1.7608,1.7605,1.76065,69400000.0
2009-07-14 06:54:00,1.7606,1.7608,1.7605,1.7606,93600000.0
2009-07-14 06:55:00,1.7607,1.76075,1.7605,1.7606,177800000.0
2009-07-14 06:56:00,1.7606,1.76095,1.7606,1.7609,79000000.0
2009-07-14 06:57:00,1.76095,1.761,1.76075,1.76085,33800000.0
2009-07-14 06:58:00,1.76085,1.76085,1.7607,1.7607,117400000.0
2009-07-14 06:59:00,1.7607,1.76075,1.76065,1.76075,39800000.0
2009-07-14 07:00:00,1.7607,1.76095,1.76065,1.7607,61400000.0
2009-07-14 07:01:00,1.7607,1.76075,1.7606,1.76065,170400000.0
2009-07-14 07:02:00,1.7606,1.76075,1.7606,1.76065,113800000.0
2009-07-14 07:03:00,1.76065,1.7607,1.76055,1.7606,41200000.0
2009-07-14 07:04:00,1.76075,1.76085,1.76055,1.76075,59000000.0
2009-07-14 07:05:00,1.76085,1.76085,1.7605,1.7607,102600000.0
2009-07-14 07:06:00,1.76075,1.76075,1.7606,1.7607,145000000.0
2009-07-14 07:07:00,1.7606,1.7607,1.7604,1.7607,73000000.0
2009-07-14 07:08:00,1.7607,1.7609,1.7604,1.7606,100400000.0
2009-07-14 07:09:00,1.7606,1.76075,1.76055,1.7607,36600000.0
2009-07-14 07:10:00,1.7608,1.7613,1.7608,1.76125,190600000.0
2009-07-14 07:11:00,1.7611,1.76115,1.7609,1.7609,114400000.0
2009-07-14 07:12:00,1.7609,1.7609,1.7603,1.7606,161600000.0
2009-07-14 07:13:00,1.7606,1.7606,1.7605,1.76055,11000000.0
2009-07-14 07:14:00,1.76055,1.76055,1.7604,1.7605,77400000.0
2009-07-14 07:15:00,1.7604,1.76055,1.7604,1.76045,50000000.0
2009-07-14 07:16:00,1.76045,1.7605,1.76025,1.7603,129600000.0
2009-07-14 07:17:00,1.7603,1.76055,1.7602,1.7603,93600000.0
2009-07-14 07:18:00,1.76025,1.7604,1.76025,1.7603,80400000.0
2009-07-14 07:19:00,1.76035,1.7605,1.76025,1.7603,86200000.0
2009-07-14 07:20:00,1.7603,1.76065,1.76025,1.7605,276000000.0
2009-07-14 07:21:00,1.7605,1.7608,1.7604,1.7606,183600000.0
2009-07-14 07:22:00,1.76055,1.76075,1.7604,1.76065,144200000.0
2009-07-14 07:23:00,1.7607,1.7609,1.7605,1.7608,140400000.0
2009-07-14 07:24:00,1.7608,1.76085,1.7607,1.76075,98000000.0
2009-07-14 07:25:00,1.76065,1.76065,1.75985,1.75995,281200000.0
2009-07-14 07:26:00,1.76,1.7604,1.7598,1.76005,172800000.0
2009-07-14 07:27:00,1.76005,1.7603,1.75985,1.7602,208800000.0
2009-07-14 07:28:00,1.7602,1.76045,1.7602,1.7603,107000000.0
2009-07-14 07:29:00,1.7603,1.7608,1.7603,1.7605,170800000.0
2009-07-14 07:30:00,1.76055,1.76065,1.7605,1.7605,59600000.0
2009-07-14 07:31:00,1.7605,1.7605,1.7602,1.76025,114600000.0
2009-07-14 07:32:00,1.7602,1.76045,1.75975,1.76035,398600000.0
2009-07-14 07:33:00,1.7603,1.7606,1.7602,1.76025,158800000.0
2009-07-14 07:34:00,1.76025,1.76025,1.76015,1.76015,96200000.0
2009-07-14 07:35:00,1.7603,1.7607,1.76025,1.76055,118000000.0
2009-07-14 07:36:00,1.76055,1.76055,1.7603,1.7604,103400000.0
2009-07-14 07:37:00,1.7603,1.76045,1.76025,1.76025,107000000.0
2009-07-14 07:38:00,1.76025,1.76045,1.76,1.76035,208800000.0
2009-07-14 07:39:00,1.7603,1.76075,1.7603,1.7606,122400000.0
2009-07-14 07:40:00,1.7606,1.7607,1.7603,1.7603,93000000.0
2009-07-14 07:41:00,1.7603,1.7603,1.7596,1.75995,147000000.0
2009-07-14 07:42:00,1.75975,1.76,1.7592,1.7594,357000000.0
2009-07-14 07:43:00,1.7594,1.75945,1.75875,1.75895,308200000.0
2009-07-14 07:44:00,1.759,1.7594,1.7587,1.75895,257000000.0
2009-07-14 07:45:00,1.759,1.759,1.75835,1.75865,228200000.0
2009-07-14 07:46:00,1.75865,1.7593,1.7584,1.7588,327800000.0
2009-07-14 07:47:00,1.7588,1.75895,1.75855,1.7586,157400000.0
2009-07-14 07:48:00,1.7586,1.7588,1.75845,1.7585,81800000.0
2009-07-14 07:49:00,1.75855,1.75855,1.75825,1.7585,73400000.0
2009-07-14 07:50:00,1.75845,1.7592,1.75835,1.75895,239800000.0
2009-07-14 07:51:00,1.7589,1.7594,1.7589,1.75905,89800000.0
2009-07-14 07:52:00,1.759,1.75915,1.75895,1.75905,97400000.0
2009-07-14 07:53:00,1.75905,1.75925,1.759,1.75925,90200000.0
2009-07-14 07:54:00,1.75925,1.75955,1.759,1.7592,101000000.0
2009-07-14 07:55:00,1.7592,1.7594,1.75915,1.75935,194400000.0
2009-07-14 07:56:00,1.7594,1.7594,1.759,1.75915,210000000.0
2009-07-14 07:57:00,1.75915,1.76,1.75905,1.75985,248400000.0
2009-07-14 07:58:00,1.7599,1.7603,1.7598,1.7602,336000000.0
2009-07-14 07:59:00,1.7602,1.7606,1.76015,1.7606,121600000.0
2009-07-14 08:00:00,1.76065,1.76105,1.76055,1.76085,228200000.0
2009-07-14 08:01:00,1.76095,1.7614,1.7608,1.76115,320400000.0
2009-07-14 08:02:00,1.76115,1.76125,1.7608,1.7609,355600000.0
2009-07-14 08:03:00,1.76095,1.76105,1.7606,1.76065,265600000.0
2009-07-14 08:04:00,1.7607,1.761,1.76055,1.761,138600000.0
2009-07-14 08:05:00,1.76095,1.76095,1.76015,1.76085,278400000.0
2009-07-14 08:06:00,1.7607,1.76115,1.7606,1.76095,294000000.0
2009-07-14 08:07:00,1.76085,1.7611,1.7607,1.7611,201000000.0
2009-07-14 08:08:00,1.761,1.7613,1.76085,1.76095,242800000.0
2009-07-14 08:09:00,1.76105,1.7612,1.75985,1.7599,294400000.0
2009-07-14 08:10:00,1.7599,1.75995,1.7598,1.7599,114200000.0
2009-07-14 08:11:00,1.75995,1.76075,1.7598,1.76035,284200000.0
2009-07-14 08:12:00,1.76015,1.76045,1.76015,1.76025,313200000.0
2009-07-14 08:13:00,1.7602,1.76055,1.7602,1.76035,219000000.0
2009-07-14 08:14:00,1.7604,1.76055,1.7603,1.7605,261200000.0
2009-07-14 08:15:00,1.7605,1.7609,1.7603,1.76065,492400000.0
2009-07-14 08:16:00,1.76055,1.76175,1.76045,1.76175,327800000.0
2009-07-14 08:17:00,1.76175,1.7628,1.76155,1.7627,259000000.0
2009-07-14 08:18:00,1.7627,1.7628,1.7623,1.76245,259000000.0
2009-07-14 08:19:00,1.7625,1.76265,1.76165,1.7618,209200000.0
2009-07-14 08:20:00,1.7618,1.76185,1.7614,1.76155,259000000.0
2009-07-14 08:21:00,1.76145,1.7618,1.761,1.76155,449800000.0
2009-07-14 08:22:00,1.76165,1.76175,1.7614,1.76165,307400000.0
2009-07-14 08:23:00,1.76165,1.76255,1.7616,1.7622,362200000.0
2009-07-14 08:24:00,1.76235,1.7625,1.7621,1.76215,407000000.0
2009-07-14 08:25:00,1.76215,1.7625,1.76205,1.76235,269200000.0
2009-07-14 08:26:00,1.76245,1.76245,1.76175,1.7618,121600000.0
2009-07-14 08:27:00,1.7618,1.7621,1.7615,1.76175,99200000.0
2009-07-14 08:28:00,1.7618,1.7625,1.76165,1.7623,181200000.0
2009-07-14 08:29:00,1.76225,1.7625,1.7618,1.7619,220800000.0
2009-07-14 08:30:00,1.7619,1.7624,1.7618,1.7619,344600000.0
2009-07-14 08:31:00,1.76195,1.7633,1.76195,1.7631,516600000.0
2009-07-14 08:32:00,1.76305,1.7632,1.7624,1.76255,513600000.0
2009-07-14 08:33:00,1.7626,1.76355,1.7625,1.7631,469200000.0
2009-07-14 08:34:00,1.76305,1.7633,1.76255,1.76255,471400000.0
2009-07-14 08:35:00,1.76255,1.7628,1.762,1.76255,590400000.0
2009-07-14 08:36:00,1.76235,1.76295,1.76235,1.7629,363600000.0
2009-07-14 08:37:00,1.7628,1.7631,1.76225,1.7624,254200000.0
2009-07-14 08:38:00,1.76245,1.7627,1.7621,1.76245,486400000.0
2009-07-14 08:39:00,1.76245,1.7625,1.7615,1.76175,529200001.0
2009-07-14 08:40:00,1.7617,1.76175,1.7604,1.7608,399000000.0
2009-07-14 08:41:00,1.7608,1.7616,1.7608,1.76105,321200000.0
2009-07-14 08:42:00,1.76105,1.76135,1.7609,1.76115,295200000.0
2009-07-14 08:43:00,1.76105,1.76125,1.7607,1.7611,218400000.0
2009-07-14 08:44:00,1.761,1.7611,1.76075,1.7611,394000000.0
2009-07-14 08:45:00,1.761,1.7612,1.76065,1.7607,322000000.0
2009-07-14 08:46:00,1.76065,1.76155,1.76065,1.76125,436600000.0
2009-07-14 08:47:00,1.7614,1.76155,1.76105,1.76105,452200000.0
2009-07-14 08:48:00,1.7611,1.76175,1.7611,1.7615,411600000.0
2009-07-14 08:49:00,1.7615,1.76175,1.7613,1.76155,334600000.0
2009-07-14 08:50:00,1.76185,1.76255,1.76185,1.7625,499800000.0
2009-07-14 08:51:00,1.7625,1.76305,1.76215,1.76305,586400000.0
2009-07-14 08:52:00,1.76305,1.76345,1.7627,1.76335,671399999.0
2009-07-14 08:53:00,1.76335,1.7636,1.76245,1.7629,516200000.0
2009-07-14 08:54:00,1.7629,1.7632,1.7627,1.76305,160400000.0
2009-07-14 08:55:00,1.76305,1.76315,1.76255,1.7628,231600000.0
2009-07-14 08:56:00,1.76285,1.7631,1.7623,1.7624,309400000.0
2009-07-14 08:57:00,1.76245,1.7628,1.7624,1.7627,131000000.0
2009-07-14 08:58:00,1.7626,1.7626,1.7611,1.7613,396800000.0
2009-07-14 08:59:00,1.7613,1.7613,1.76055,1.7609,484000000.0
2009-07-14 09:00:00,1.7609,1.76105,1.7604,1.7606,554400000.0
2009-07-14 09:01:00,1.7606,1.76115,1.76045,1.761,490200000.0
2009-07-14 09:02:00,1.761,1.76175,1.761,1.7617,501400000.0
2009-07-14 09:03:00,1.7617,1.7623,1.76165,1.7623,585600000.0
2009-07-14 09:04:00,1.7623,1.7624,1.762,1.7622,300800000.0
2009-07-14 09:05:00,1.7622,1.7626,1.76175,1.76205,360800000.0
2009-07-14 09:06:00,1.7621,1.76235,1.7618,1.7621,475600000.0
2009-07-14 09:07:00,1.7621,1.76255,1.76195,1.762,387600000.0
2009-07-14 09:08:00,1.762,1.7623,1.76165,1.7623,413000000.0
2009-07-14 09:09:00,1.7622,1.76225,1.7613,1.7614,519199999.0
2009-07-14 09:10:00,1.7614,1.76175,1.7613,1.7615,358199999.0
2009-07-14 09:11:00,1.7615,1.7621,1.76145,1.76175,388599999.0
2009-07-14 09:12:00,1.7617,1.76205,1.7617,1.76185,237600000.0
2009-07-14 09:13:00,1.762,1.7622,1.7617,1.7622,462200000.0
2009-07-14 09:14:00,1.76235,1.7632,1.7622,1.7629,388000000.0
2009-07-14 09:15:00,1.7623,1.76285,1.76225,1.7624,165800000.0
2009-07-14 09:16:00,1.76245,1.7632,1.76245,1.7631,227800000.0
2009-07-14 09:17:00,1.76305,1.7633,1.76265,1.763,331400002.0
2009-07-14 09:18:00,1.763,1.7633,1.76285,1.7629,370200000.0
2009-07-14 09:19:00,1.7629,1.7636,1.7629,1.7635,376200000.0
2009-07-14 09:20:00,1.7635,1.7641,1.76325,1.7639,456600000.0
2009-07-14 09:21:00,1.76385,1.7645,1.7638,1.7642,511600000.0
2009-07-14 09:22:00,1.76415,1.76415,1.763,1.763,445600000.0
2009-07-14 09:23:00,1.7631,1.76345,1.76305,1.76315,381600000.0
2009-07-14 09:24:00,1.76315,1.7634,1.76285,1.76285,381600000.0
2009-07-14 09:25:00,1.76285,1.76295,1.76265,1.7628,316600000.0
2009-07-14 09:26:00,1.7628,1.76335,1.76275,1.76325,377400000.0
2009-07-14 09:27:00,1.76335,1.76335,1.76295,1.7632,411000000.0
2009-07-14 09:28:00,1.7632,1.764,1.7632,1.76385,364200000.0
2009-07-14 09:29:00,1.76385,1.7641,1.7638,1.7638,236600000.0
2009-07-14 09:30:00,1.7638,1.76405,1.7636,1.76395,298200003.0
2009-07-14 09:31:00,1.7642,1.7643,1.7638,1.7638,377000000.0
2009-07-14 09:32:00,1.76385,1.76385,1.7635,1.7637,409200000.0
2009-07-14 09:33:00,1.7637,1.76405,1.7635,1.76405,498800000.0
2009-07-14 09:34:00,1.7641,1.7643,1.76375,1.7639,484599999.0
2009-07-14 09:35:00,1.76395,1.76405,1.7634,1.76355,495600000.0
2009-07-14 09:36:00,1.76365,1.764,1.76355,1.7639,431400000.0
2009-07-14 09:37:00,1.7639,1.76405,1.76355,1.76395,343000000.0
2009-07-14 09:38:00,1.76395,1.76505,1.76395,1.76495,422400000.0
2009-07-14 09:39:00,1.7647,1.76475,1.7639,1.76415,366400000.0
2009-07-14 09:40:00,1.7641,1.7648,1.764,1.7647,510400000.0
2009-07-14 09:41:00,1.7647,1.76535,1.76445,1.76445,280400000.0
2009-07-14 09:42:00,1.7644,1.76495,1.7644,1.76485,407000000.0
2009-07-14 09:43:00,1.76485,1.76505,1.7646,1.7649,366000000.0
2009-07-14 09:44:00,1.7648,1.7649,1.7644,1.76465,377200000.0
2009-07-14 09:45:00,1.76465,1.76475,1.7644,1.7645,369800000.0
2009-07-14 09:46:00,1.7646,1.7646,1.76375,1.7638,426400000.0
2009-07-14 09:47:00,1.7638,1.7643,1.76375,1.7642,368000000.0
2009-07-14 09:48:00,1.7642,1.7644,1.764,1.7643,343400000.0
2009-07-14 09:49:00,1.7643,1.76435,1.7639,1.76415,414599999.0
2009-07-14 09:50:00,1.76415,1.7643,1.76355,1.7637,412000000.0
2009-07-14 09:51:00,1.7637,1.7643,1.7634,1.7641,534400000.0
2009-07-14 09:52:00,1.76415,1.76485,1.76415,1.7645,472400000.0
2009-07-14 09:53:00,1.76455,1.76465,1.76375,1.76375,524400000.0
2009-07-14 09:54:00,1.76375,1.7648,1.76375,1.7645,534599999.0
2009-07-14 09:55:00,1.7644,1.76515,1.7644,1.76515,282800000.0
2009-07-14 09:56:00,1.76525,1.7653,1.7648,1.76525,105000000.0
2009-07-14 09:57:00,1.7648,1.76525,1.76465,1.76525,93400000.0
2009-07-14 09:58:00,1.76525,1.76595,1.76525,1.76545,393799999.0
2009-07-14 09:59:00,1.7654,1.76615,1.7654,1.7658,419600000.0
2009-07-14 10:00:00,1.7659,1.766,1.76455,1.7654,400400000.0
2009-07-14 10:01:00,1.7654,1.7656,1.76495,1.7653,508000000.0
2009-07-14 10:02:00,1.7653,1.7653,1.765,1.76505,304000000.0
2009-07-14 10:03:00,1.7651,1.7653,1.76485,1.76505,299200000.0
2009-07-14 10:04:00,1.7649,1.7652,1.76485,1.765,200400000.0
2009-07-14 10:05:00,1.765,1.7654,1.7649,1.76515,289400000.0
2009-07-14 10:06:00,1.76515,1.7656,1.76515,1.76545,503000000.0
2009-07-14 10:07:00,1.7654,1.7655,1.76485,1.7654,395400000.0
2009-07-14 10:08:00,1.76535,1.7655,1.76525,1.7653,237800000.0
2009-07-14 10:09:00,1.76535,1.7655,1.76505,1.7651,524000001.0
2009-07-14 10:10:00,1.76515,1.7657,1.7649,1.7656,388400000.0
2009-07-14 10:11:00,1.7656,1.76565,1.76515,1.7653,422800000.0
2009-07-14 10:12:00,1.7653,1.7656,1.76495,1.7652,351600000.0
2009-07-14 10:13:00,1.7652,1.76525,1.765,1.7651,389600000.0
2009-07-14 10:14:00,1.7652,1.7654,1.76505,1.7653,304200000.0
2009-07-14 10:15:00,1.76535,1.76595,1.7653,1.7656,730400000.0
2009-07-14 10:16:00,1.7656,1.7656,1.7651,1.7652,282600000.0
2009-07-14 10:17:00,1.7652,1.76545,1.76425,1.7646,487200000.0
2009-07-14 10:18:00,1.76455,1.76515,1.7641,1.76435,447800000.0
2009-07-14 10:19:00,1.76425,1.7644,1.7637,1.7644,542400000.0
2009-07-14 10:20:00,1.7644,1.7645,1.76385,1.7641,484800000.0
2009-07-14 10:21:00,1.7641,1.76455,1.7639,1.7641,554600000.0
2009-07-14 10:22:00,1.7641,1.76425,1.76375,1.76395,494800000.0
2009-07-14 10:23:00,1.76395,1.7642,1.7637,1.76415,335200000.0
2009-07-14 10:24:00,1.7642,1.76435,1.76335,1.76425,352700000.0
2009-07-14 10:25:00,1.76425,1.7646,1.76375,1.76455,410200000.0
2009-07-14 10:26:00,1.76455,1.76565,1.7641,1.7656,570600000.0
2009-07-14 10:27:00,1.7656,1.7659,1.7649,1.76505,452400000.0
2009-07-14 10:28:00,1.7651,1.76535,1.7647,1.76475,465600000.0
2009-07-14 10:29:00,1.76475,1.765,1.76395,1.76395,221000000.0
2009-07-14 10:30:00,1.76405,1.7653,1.76365,1.76525,431600000.0
2009-07-14 10:31:00,1.7654,1.76555,1.76435,1.7644,311200000.0
2009-07-14 10:32:00,1.7645,1.7647,1.76335,1.76335,252000000.0
2009-07-14 10:33:00,1.7635,1.76355,1.7621,1.7622,300800000.0
2009-07-14 10:34:00,1.76215,1.7625,1.76155,1.76185,352400000.0
2009-07-14 10:35:00,1.76195,1.76215,1.7612,1.76205,443200000.0
2009-07-14 10:36:00,1.76205,1.7633,1.76205,1.76305,470400000.0
2009-07-14 10:37:00,1.76275,1.76395,1.76265,1.76395,481600000.0
2009-07-14 10:38:00,1.7638,1.7646,1.7638,1.7644,524400000.0
2009-07-14 10:39:00,1.7644,1.76485,1.76415,1.76485,288800000.0
2009-07-14 10:40:00,1.7649,1.7649,1.76405,1.76435,499400000.0
2009-07-14 10:41:00,1.76435,1.76435,1.7632,1.76405,462000000.0
2009-07-14 10:42:00,1.764,1.76405,1.7636,1.7638,542400001.0
2009-07-14 10:43:00,1.7638,1.76405,1.76335,1.76375,587400000.0
2009-07-14 10:44:00,1.7637,1.7637,1.76315,1.76355,411800000.0
2009-07-14 10:45:00,1.76355,1.76445,1.76355,1.76425,338600000.0
2009-07-14 10:46:00,1.76425,1.7648,1.76405,1.7648,482200000.0
2009-07-14 10:47:00,1.76495,1.76505,1.76405,1.76435,447000000.0
2009-07-14 10:48:00,1.76435,1.76465,1.7641,1.7643,475400000.0
2009-07-14 10:49:00,1.76435,1.76465,1.76395,1.76465,490800000.0
2009-07-14 10:50:00,1.7647,1.7652,1.7641,1.7651,325400000.0
2009-07-14 10:51:00,1.765,1.7665,1.7649,1.76645,413400000.0
2009-07-14 10:52:00,1.7665,1.76685,1.7661,1.7665,482800000.0
2009-07-14 10:53:00,1.7665,1.7669,1.7658,1.766,408200000.0
2009-07-14 10:54:00,1.76595,1.76605,1.7656,1.7658,264400000.0
2009-07-14 10:55:00,1.76585,1.76585,1.76525,1.7656,325200000.0
2009-07-14 10:56:00,1.76555,1.7656,1.76515,1.7654,302800000.0
2009-07-14 10:57:00,1.7654,1.7657,1.76505,1.7653,242000000.0
2009-07-14 10:58:00,1.76525,1.7654,1.765,1.76535,353800000.0
2009-07-14 10:59:00,1.7653,1.7653,1.7649,1.765,310200000.0
2009-07-14 11:00:00,1.76505,1.76685,1.76505,1.76685,507000000.0
2009-07-14 11:01:00,1.76695,1.76725,1.76665,1.7671,415600000.0
2009-07-14 11:02:00,1.7671,1.768,1.76685,1.7679,451600000.0
2009-07-14 11:03:00,1.7679,1.7682,1.76735,1.76745,609800000.0
2009-07-14 11:04:00,1.76745,1.7678,1.7672,1.7675,382600000.0
2009-07-14 11:05:00,1.7675,1.7678,1.7672,1.7674,537800000.0
2009-07-14 11:06:00,1.7674,1.7678,1.7671,1.76775,523600000.0
2009-07-14 11:07:00,1.76775,1.7678,1.76715,1.76745,559799999.0
2009-07-14 11:08:00,1.76765,1.76805,1.7674,1.7675,585200000.0
2009-07-14 11:09:00,1.7675,1.76775,1.76715,1.7677,549000000.0
2009-07-14 11:10:00,1.7677,1.76795,1.7676,1.76785,141200000.0
2009-07-14 11:11:00,1.7679,1.7681,1.7679,1.768,181200000.0
2009-07-14 11:12:00,1.768,1.7687,1.7678,1.76855,367800000.0
2009-07-14 11:13:00,1.7685,1.76885,1.7683,1.76865,637200000.0
2009-07-14 11:14:00,1.76865,1.76905,1.76845,1.76895,480800001.0
2009-07-14 11:15:00,1.76895,1.76925,1.7687,1.7691,470000000.0
2009-07-14 11:16:00,1.76905,1.76905,1.7683,1.7687,634800000.0
2009-07-14 11:17:00,1.76875,1.7691,1.7686,1.7688,435000000.0
2009-07-14 11:18:00,1.76875,1.769,1.76815,1.76815,351400000.0
2009-07-14 11:19:00,1.76815,1.76825,1.76795,1.76795,625400000.0
2009-07-14 11:20:00,1.7679,1.76795,1.76775,1.76775,199600000.0
2009-07-14 11:21:00,1.76775,1.76775,1.767,1.7673,420200000.0
2009-07-14 11:22:00,1.7673,1.7675,1.76575,1.76585,806400000.0
2009-07-14 11:23:00,1.76585,1.7664,1.76545,1.76625,548799999.0
2009-07-14 11:24:00,1.7662,1.7662,1.7656,1.76565,425600000.0
2009-07-14 11:25:00,1.76565,1.76625,1.7653,1.766,505600000.0
2009-07-14 11:26:00,1.76595,1.76665,1.76595,1.7665,356800000.0
2009-07-14 11:27:00,1.76655,1.7667,1.76625,1.76645,334000000.0
2009-07-14 11:28:00,1.7665,1.7674,1.76635,1.76725,466400000.0
2009-07-14 11:29:00,1.7673,1.76735,1.76685,1.76735,277000000.0
2009-07-14 11:30:00,1.76735,1.76825,1.7667,1.768,585800000.0
2009-07-14 11:31:00,1.768,1.76835,1.76765,1.7679,557400000.0
2009-07-14 11:32:00,1.7679,1.7683,1.7678,1.7682,356200000.0
2009-07-14 11:33:00,1.7682,1.7693,1.76815,1.7687,295400000.0
2009-07-14 11:34:00,1.76875,1.76875,1.7682,1.7686,265000000.0
2009-07-14 11:35:00,1.7686,1.7686,1.7679,1.7679,193400000.0
2009-07-14 11:36:00,1.7679,1.7683,1.76785,1.7682,236600000.0
2009-07-14 11:37:00,1.7682,1.76825,1.7679,1.76795,267000000.0
2009-07-14 11:38:00,1.76795,1.768,1.76745,1.768,354800000.0
2009-07-14 11:39:00,1.768,1.7681,1.7673,1.76755,281000000.0
2009-07-14 11:40:00,1.7674,1.7676,1.7673,1.76755,329599999.0
2009-07-14 11:41:00,1.76755,1.76775,1.76735,1.7677,249399999.0
2009-07-14 11:42:00,1.76765,1.76945,1.76745,1.76945,246600000.0
2009-07-14 11:43:00,1.7696,1.7697,1.76895,1.7695,303800000.0
2009-07-14 11:44:00,1.7695,1.76965,1.7693,1.76965,197400000.0
2009-07-14 11:45:00,1.7697,1.7701,1.7694,1.7701,135800000.0
2009-07-14 11:46:00,1.77005,1.7702,1.7694,1.7694,326000000.0
2009-07-14 11:47:00,1.76935,1.7699,1.76935,1.7697,335000000.0
2009-07-14 11:48:00,1.7697,1.7704,1.7694,1.7702,314800000.0
2009-07-14 11:49:00,1.7703,1.7706,1.76935,1.76975,336400000.0
2009-07-14 11:50:00,1.76975,1.76995,1.7694,1.76995,462800000.0
2009-07-14 11:51:00,1.7698,1.77075,1.7696,1.77,465199999.0
2009-07-14 11:52:00,1.77,1.7701,1.7696,1.7699,309400000.0
2009-07-14 11:53:00,1.7699,1.7706,1.7699,1.7701,408400000.0
2009-07-14 11:54:00,1.7701,1.7704,1.76985,1.7704,218400000.0
2009-07-14 11:55:00,1.77025,1.7705,1.7702,1.77045,243000000.0
2009-07-14 11:56:00,1.7705,1.77055,1.76975,1.76975,396600000.0
2009-07-14 11:57:00,1.7698,1.77005,1.76925,1.7693,330200000.0
2009-07-14 11:58:00,1.7693,1.76965,1.7693,1.76945,315400000.0
2009-07-14 11:59:00,1.76945,1.7704,1.76945,1.7703,249200000.0
2009-07-14 12:00:00,1.77035,1.7706,1.76995,1.7703,438200000.0
2009-07-14 12:01:00,1.7703,1.7703,1.7696,1.77,481600000.0
2009-07-14 12:02:00,1.77,1.7704,1.7698,1.77,393200000.0
2009-07-14 12:03:00,1.77015,1.7705,1.76985,1.7705,330600000.0
2009-07-14 12:04:00,1.7704,1.77055,1.76965,1.7698,331400000.0
2009-07-14 12:05:00,1.76975,1.77005,1.7695,1.77005,291400000.0
2009-07-14 12:06:00,1.77005,1.77015,1.76975,1.7699,401400000.0
2009-07-14 12:07:00,1.7699,1.77015,1.76975,1.77005,368800000.0
2009-07-14 12:08:00,1.77,1.77005,1.76985,1.76985,208000000.0
2009-07-14 12:09:00,1.76985,1.7699,1.76865,1.76945,358800000.0
2009-07-14 12:10:00,1.7695,1.7697,1.7688,1.769,418000000.0
2009-07-14 12:11:00,1.76895,1.7695,1.76895,1.76945,215200000.0
2009-07-14 12:12:00,1.76945,1.7695,1.7693,1.76935,175800000.0
2009-07-14 12:13:00,1.76935,1.76965,1.76935,1.76945,148400000.0
2009-07-14 12:14:00,1.76945,1.7696,1.76935,1.7694,177200000.0
2009-07-14 12:15:00,1.7694,1.77005,1.7694,1.77,255600000.0
2009-07-14 12:16:00,1.77,1.7702,1.7697,1.76985,316200000.0
2009-07-14 12:17:00,1.76995,1.76995,1.7695,1.76985,344600000.0
2009-07-14 12:18:00,1.76965,1.7699,1.7695,1.76955,233600000.0
2009-07-14 12:19:00,1.76955,1.77025,1.76955,1.77005,289000000.0
2009-07-14 12:20:00,1.7701,1.77065,1.7696,1.7705,380600000.0
2009-07-14 12:21:00,1.7705,1.77125,1.77025,1.7711,497199999.0
2009-07-14 12:22:00,1.7711,1.7711,1.76965,1.77,412800000.0
2009-07-14 12:23:00,1.77,1.7704,1.7699,1.76995,291000000.0
2009-07-14 12:24:00,1.76995,1.76995,1.76965,1.76985,213800000.0
2009-07-14 12:25:00,1.76985,1.76995,1.7696,1.7698,226600000.0
2009-07-14 12:26:00,1.7698,1.7701,1.7694,1.77,376600000.0
2009-07-14 12:27:00,1.7701,1.7701,1.7697,1.7699,261600000.0
2009-07-14 12:28:00,1.7699,1.77,1.76935,1.76935,286200000.0
2009-07-14 12:29:00,1.7692,1.7693,1.769,1.76905,162400000.0
2009-07-14 12:30:00,1.769,1.76925,1.76895,1.76895,294600000.0
2009-07-14 12:31:00,1.76905,1.7692,1.7688,1.769,434800000.0
2009-07-14 12:32:00,1.769,1.7692,1.7689,1.76905,231800000.0
2009-07-14 12:33:00,1.7691,1.7694,1.769,1.769,218000000.0
2009-07-14 12:34:00,1.76895,1.76915,1.7689,1.76905,144600000.0
2009-07-14 12:35:00,1.76905,1.76945,1.76905,1.76935,272800000.0
2009-07-14 12:36:00,1.76935,1.76955,1.7692,1.76945,477400000.0
2009-07-14 12:37:00,1.7695,1.7697,1.76895,1.76895,261800000.0
2009-07-14 12:38:00,1.769,1.76905,1.76845,1.76865,300600000.0
2009-07-14 12:39:00,1.7688,1.7692,1.76865,1.76905,412199999.0
2009-07-14 12:40:00,1.76905,1.76945,1.769,1.7691,315200000.0
2009-07-14 12:41:00,1.7691,1.76915,1.7689,1.76895,133400000.0
2009-07-14 12:42:00,1.769,1.76915,1.7686,1.76885,517199999.0
2009-07-14 12:43:00,1.7687,1.7689,1.76835,1.76835,390000000.0
2009-07-14 12:44:00,1.76835,1.76845,1.7681,1.7681,335200000.0
2009-07-14 12:45:00,1.7681,1.76825,1.76775,1.76785,263600000.0
2009-07-14 12:46:00,1.7678,1.7684,1.76775,1.76815,449800000.0
2009-07-14 12:47:00,1.76815,1.76825,1.76785,1.76795,264400000.0
2009-07-14 12:48:00,1.76795,1.76795,1.7676,1.7679,298600000.0
2009-07-14 12:49:00,1.7679,1.768,1.7678,1.768,190400000.0
2009-07-14 12:50:00,1.768,1.7682,1.76775,1.76815,406000000.0
2009-07-14 12:51:00,1.76815,1.7685,1.76815,1.7683,335600000.0
2009-07-14 12:52:00,1.76835,1.7686,1.7683,1.7686,216000000.0
2009-07-14 12:53:00,1.7686,1.76875,1.7684,1.7687,390200000.0
2009-07-14 12:54:00,1.7687,1.7687,1.76825,1.76825,375000000.0
2009-07-14 12:55:00,1.76825,1.76865,1.76825,1.7686,232000000.0
2009-07-14 12:56:00,1.76855,1.7688,1.76855,1.7688,207000000.0
2009-07-14 12:57:00,1.7688,1.76885,1.76845,1.76845,417000000.0
2009-07-14 12:58:00,1.7685,1.7688,1.76835,1.76845,262400000.0
2009-07-14 12:59:00,1.76845,1.7685,1.7682,1.7683,232200000.0
2009-07-14 13:00:00,1.76825,1.76825,1.7679,1.76825,296000000.0
2009-07-14 13:01:00,1.76825,1.76855,1.76815,1.7685,327600000.0
2009-07-14 13:02:00,1.76845,1.76855,1.76815,1.76835,368400000.0
2009-07-14 13:03:00,1.7684,1.76855,1.7681,1.76825,217600000.0
2009-07-14 13:04:00,1.76825,1.7685,1.7681,1.76815,302600000.0
2009-07-14 13:05:00,1.76815,1.76855,1.76795,1.7685,345800000.0
2009-07-14 13:06:00,1.76845,1.7686,1.7683,1.76835,189400000.0
2009-07-14 13:07:00,1.76835,1.76865,1.76825,1.7684,352000000.0
2009-07-14 13:08:00,1.7684,1.76865,1.76835,1.76845,221200000.0
2009-07-14 13:09:00,1.7685,1.7687,1.76825,1.76835,485200001.0
2009-07-14 13:10:00,1.76835,1.7687,1.76835,1.7685,346000000.0
2009-07-14 13:11:00,1.76845,1.7685,1.7683,1.76845,319200000.0
2009-07-14 13:12:00,1.7685,1.7686,1.76835,1.7686,116600000.0
2009-07-14 13:13:00,1.7686,1.7687,1.7686,1.76865,187800000.0
2009-07-14 13:14:00,1.76865,1.76865,1.7682,1.76835,239000000.0
2009-07-14 13:15:00,1.76835,1.7685,1.7682,1.7685,129000000.0
2009-07-14 13:16:00,1.76855,1.76915,1.76855,1.76905,245600000.0
2009-07-14 13:17:00,1.76895,1.7694,1.7685,1.76865,243800000.0
2009-07-14 13:18:00,1.7687,1.76895,1.76865,1.76865,393800000.0
2009-07-14 13:19:00,1.76865,1.7687,1.7683,1.76845,289400000.0
2009-07-14 13:20:00,1.76845,1.76865,1.7684,1.76855,244400000.0
2009-07-14 13:21:00,1.76855,1.7687,1.76835,1.7684,188800000.0
2009-07-14 13:22:00,1.7684,1.76855,1.76825,1.7684,227600000.0
2009-07-14 13:23:00,1.7684,1.7688,1.7684,1.76875,141800000.0
2009-07-14 13:24:00,1.76875,1.76895,1.76855,1.7686,247400000.0
2009-07-14 13:25:00,1.7686,1.7688,1.7686,1.7688,163600000.0
2009-07-14 13:26:00,1.76885,1.76895,1.76855,1.76865,340200000.0
2009-07-14 13:27:00,1.76865,1.7689,1.76845,1.76845,133600000.0
2009-07-14 13:28:00,1.76855,1.7688,1.7684,1.7688,301200000.0
2009-07-14 13:29:00,1.7688,1.7694,1.7687,1.76925,244400000.0
2009-07-14 13:30:00,1.7692,1.7692,1.76865,1.7691,319200000.0
2009-07-14 13:31:00,1.7691,1.7692,1.76875,1.76875,426000000.0
2009-07-14 13:32:00,1.7688,1.76895,1.7687,1.7688,200200000.0
2009-07-14 13:33:00,1.7688,1.76885,1.7684,1.7685,180600000.0
2009-07-14 13:34:00,1.7684,1.76855,1.7681,1.76845,298400000.0
2009-07-14 13:35:00,1.76845,1.76875,1.7683,1.76835,312200000.0
2009-07-14 13:36:00,1.7684,1.7689,1.76835,1.7687,238600000.0
2009-07-14 13:37:00,1.7687,1.7691,1.7683,1.76885,410600000.0
2009-07-14 13:38:00,1.7689,1.7691,1.76885,1.76895,256600000.0
2009-07-14 13:39:00,1.769,1.7693,1.7689,1.769,411800000.0
2009-07-14 13:40:00,1.769,1.7694,1.7689,1.7691,304800000.0
2009-07-14 13:41:00,1.7691,1.7693,1.769,1.769,339400000.0
2009-07-14 13:42:00,1.7691,1.7692,1.76845,1.76865,415400000.0
2009-07-14 13:43:00,1.7688,1.76915,1.7685,1.7685,448400000.0
2009-07-14 13:44:00,1.7685,1.76865,1.7681,1.76825,681000000.0
2009-07-14 13:45:00,1.76825,1.7685,1.7681,1.76825,574400000.0
2009-07-14 13:46:00,1.7683,1.7684,1.7679,1.7682,563600000.0
2009-07-14 13:47:00,1.76815,1.76865,1.76815,1.76845,285600000.0
2009-07-14 13:48:00,1.76845,1.76855,1.76805,1.76805,280800000.0
2009-07-14 13:49:00,1.76815,1.76865,1.76805,1.76835,292600000.0
2009-07-14 13:50:00,1.7683,1.76835,1.76765,1.7679,301800000.0
2009-07-14 13:51:00,1.7679,1.76855,1.76765,1.7683,253200000.0
2009-07-14 13:52:00,1.76835,1.76845,1.7679,1.7679,418200000.0
2009-07-14 13:53:00,1.76795,1.76795,1.7676,1.7677,373000000.0
2009-07-14 13:54:00,1.76775,1.76795,1.7675,1.76775,363600000.0
2009-07-14 13:55:00,1.76775,1.76775,1.7675,1.7675,212800000.0
2009-07-14 13:56:00,1.76745,1.7684,1.76745,1.7683,398800000.0
2009-07-14 13:57:00,1.7683,1.7684,1.76795,1.768,448800000.0
2009-07-14 13:58:00,1.768,1.7683,1.76785,1.7681,300000000.0
2009-07-14 13:59:00,1.7681,1.76895,1.76785,1.76895,381400000.0
2009-07-14 14:00:00,1.7689,1.7689,1.76775,1.76795,623600000.0
2009-07-14 14:01:00,1.76795,1.76825,1.7676,1.7682,459800000.0
2009-07-14 14:02:00,1.7682,1.7683,1.76795,1.7681,225000000.0
2009-07-14 14:03:00,1.76815,1.7682,1.76765,1.76785,368400000.0
2009-07-14 14:04:00,1.7678,1.76805,1.76755,1.7676,161600000.0
2009-07-14 14:05:00,1.76755,1.7681,1.76755,1.768,126800000.0
2009-07-14 14:06:00,1.76805,1.7681,1.7675,1.7677,216200000.0
2009-07-14 14:07:00,1.7677,1.7677,1.76725,1.7674,278800000.0
2009-07-14 14:08:00,1.76735,1.76755,1.76715,1.76755,152400000.0
2009-07-14 14:09:00,1.76755,1.76755,1.7671,1.7672,144400000.0
2009-07-14 14:10:00,1.7672,1.76745,1.7671,1.76745,199600000.0
2009-07-14 14:11:00,1.7674,1.7677,1.7668,1.76695,217800000.0
2009-07-14 14:12:00,1.76695,1.76735,1.7669,1.76715,259200000.0
2009-07-14 14:13:00,1.76715,1.7673,1.7669,1.76715,331200000.0
2009-07-14 14:14:00,1.76725,1.76745,1.767,1.7672,477800000.0
2009-07-14 14:15:00,1.76725,1.76765,1.76705,1.76715,644800000.0
2009-07-14 14:16:00,1.7672,1.76735,1.76685,1.76735,415200000.0
2009-07-14 14:17:00,1.7674,1.7675,1.7665,1.76675,367400000.0
2009-07-14 14:18:00,1.76675,1.76695,1.766,1.7663,508200000.0
2009-07-14 14:19:00,1.76635,1.76685,1.7662,1.7662,454600000.0
2009-07-14 14:20:00,1.7663,1.7663,1.7656,1.7661,525000000.0
2009-07-14 14:21:00,1.7661,1.7666,1.76595,1.76655,462600000.0
2009-07-14 14:22:00,1.7666,1.76695,1.7664,1.76695,397000000.0
2009-07-14 14:23:00,1.76695,1.7674,1.76665,1.76715,371200000.0
2009-07-14 14:24:00,1.7672,1.76725,1.7665,1.76705,359800000.0
2009-07-14 14:25:00,1.76695,1.7675,1.7668,1.76735,316800000.0
2009-07-14 14:26:00,1.7673,1.76755,1.7671,1.7675,467800003.0
2009-07-14 14:27:00,1.7675,1.76785,1.7674,1.7676,553400000.0
2009-07-14 14:28:00,1.76765,1.76805,1.76745,1.76805,542800000.0
2009-07-14 14:29:00,1.76805,1.76875,1.76795,1.7682,404200000.0
2009-07-14 14:30:00,1.76825,1.76825,1.7668,1.76765,493800000.0
2009-07-14 14:31:00,1.76765,1.7685,1.76765,1.76845,360400000.0
2009-07-14 14:32:00,1.7685,1.7689,1.7682,1.7686,595000000.0
2009-07-14 14:33:00,1.7686,1.7693,1.76845,1.76865,393000000.0
2009-07-14 14:34:00,1.76875,1.76885,1.76795,1.76795,375600000.0
2009-07-14 14:35:00,1.768,1.7682,1.76775,1.7679,361600000.0
2009-07-14 14:36:00,1.7679,1.76795,1.7672,1.7672,415600000.0
2009-07-14 14:37:00,1.7674,1.7679,1.76705,1.76735,433200000.0
2009-07-14 14:38:00,1.76735,1.76835,1.7672,1.7681,418800000.0
2009-07-14 14:39:00,1.7681,1.7684,1.76765,1.76835,531200000.0
2009-07-14 14:40:00,1.7684,1.7691,1.768,1.7691,584000000.0
2009-07-14 14:41:00,1.7691,1.7691,1.7685,1.7686,416200000.0
2009-07-14 14:42:00,1.7687,1.76885,1.76825,1.76845,372000000.0
2009-07-14 14:43:00,1.76845,1.7685,1.7679,1.7685,446000000.0
2009-07-14 14:44:00,1.76855,1.7686,1.7679,1.7682,368000000.0
2009-07-14 14:45:00,1.7682,1.7687,1.76815,1.76855,433000000.0
2009-07-14 14:46:00,1.76865,1.7687,1.768,1.76825,364200000.0
2009-07-14 14:47:00,1.76815,1.7687,1.76805,1.7685,438800000.0
2009-07-14 14:48:00,1.76845,1.7686,1.76805,1.7684,464800000.0
2009-07-14 14:49:00,1.76845,1.7687,1.7682,1.76855,416400000.0
2009-07-14 14:50:00,1.76845,1.7686,1.76805,1.76845,375800000.0
2009-07-14 14:51:00,1.76855,1.76875,1.7683,1.76855,465000000.0
2009-07-14 14:52:00,1.76855,1.76875,1.76835,1.76845,353800000.0
2009-07-14 14:53:00,1.76845,1.7687,1.7679,1.76795,478600000.0
2009-07-14 14:54:00,1.768,1.7682,1.76785,1.7681,548600000.0
2009-07-14 14:55:00,1.7681,1.7685,1.768,1.76845,662600000.0
2009-07-14 14:56:00,1.76845,1.7685,1.7682,1.76835,809200000.0
2009-07-14 14:57:00,1.7684,1.76845,1.76805,1.76825,587199997.0
2009-07-14 14:58:00,1.76825,1.7686,1.76795,1.76825,583000000.0
2009-07-14 14:59:00,1.76825,1.76845,1.76805,1.7684,425400000.0
2009-07-14 15:00:00,1.76835,1.76835,1.7676,1.7677,552600000.0
2009-07-14 15:01:00,1.76765,1.76795,1.76745,1.76775,452600000.0
2009-07-14 15:02:00,1.76775,1.76825,1.76745,1.76805,609800000.0
2009-07-14 15:03:00,1.76805,1.76825,1.76785,1.76805,497400000.0
2009-07-14 15:04:00,1.7681,1.76835,1.7677,1.7679,294200000.0
2009-07-14 15:05:00,1.76785,1.76835,1.76775,1.7682,336000000.0
2009-07-14 15:06:00,1.76825,1.7696,1.76825,1.7692,451599999.0
2009-07-14 15:07:00,1.76915,1.76965,1.76905,1.7694,466200000.0
2009-07-14 15:08:00,1.76935,1.7694,1.76865,1.76875,279600000.0
2009-07-14 15:09:00,1.76875,1.7688,1.7671,1.76735,533000000.0
2009-07-14 15:10:00,1.7673,1.76775,1.7673,1.7676,586600000.0
2009-07-14 15:11:00,1.7676,1.76805,1.7675,1.7679,393400000.0
2009-07-14 15:12:00,1.76775,1.76805,1.7677,1.76785,354600000.0
2009-07-14 15:13:00,1.76785,1.76835,1.7678,1.7682,500800000.0
2009-07-14 15:14:00,1.76825,1.76825,1.76745,1.76775,464400000.0
2009-07-14 15:15:00,1.76775,1.768,1.76765,1.768,397200000.0
2009-07-14 15:16:00,1.76795,1.76855,1.7679,1.7684,468599999.0
2009-07-14 15:17:00,1.7684,1.7688,1.76735,1.76765,610800000.0
2009-07-14 15:18:00,1.76765,1.7684,1.76765,1.76825,456400000.0
2009-07-14 15:19:00,1.7681,1.7686,1.76785,1.7681,650000000.0
2009-07-14 15:20:00,1.7681,1.7684,1.7678,1.76825,608400000.0
2009-07-14 15:21:00,1.76805,1.76815,1.7677,1.76805,479600000.0
2009-07-14 15:22:00,1.7679,1.7684,1.7679,1.76835,402800000.0
2009-07-14 15:23:00,1.76835,1.76845,1.76785,1.76805,404400000.0
2009-07-14 15:24:00,1.76805,1.7681,1.76775,1.768,333000000.0
2009-07-14 15:25:00,1.76795,1.76815,1.76765,1.76815,260800000.0
2009-07-14 15:26:00,1.7681,1.7681,1.7678,1.7679,316800000.0
2009-07-14 15:27:00,1.7679,1.7681,1.76765,1.76795,195000000.0
2009-07-14 15:28:00,1.768,1.76815,1.7678,1.7678,316400000.0
2009-07-14 15:29:00,1.7678,1.7682,1.7678,1.7682,199000000.0
2009-07-14 15:30:00,1.7682,1.7684,1.76785,1.7679,297600000.0
2009-07-14 15:31:00,1.76775,1.76785,1.7673,1.7676,457200000.0
2009-07-14 15:32:00,1.76755,1.76795,1.76735,1.7679,419600000.0
2009-07-14 15:33:00,1.76805,1.76835,1.7678,1.7682,444200000.0
2009-07-14 15:34:00,1.7682,1.76835,1.7678,1.7681,396800000.0
2009-07-14 15:35:00,1.7681,1.76865,1.76795,1.768,444200000.0
2009-07-14 15:36:00,1.76795,1.7687,1.76745,1.7678,397000000.0
2009-07-14 15:37:00,1.76785,1.7679,1.7672,1.7675,493600000.0
2009-07-14 15:38:00,1.76745,1.76765,1.76695,1.7671,510400000.0
2009-07-14 15:39:00,1.7671,1.7675,1.7669,1.76725,630799999.0
2009-07-14 15:40:00,1.76725,1.7676,1.76675,1.76685,481800000.0
2009-07-14 15:41:00,1.76685,1.7678,1.76685,1.76755,649400000.0
2009-07-14 15:42:00,1.76765,1.76775,1.7671,1.76715,330000000.0
2009-07-14 15:43:00,1.7672,1.76745,1.7666,1.767,370400000.0
2009-07-14 15:44:00,1.767,1.76735,1.7668,1.76715,465200000.0
2009-07-14 15:45:00,1.76695,1.7675,1.76685,1.7675,582000000.0
2009-07-14 15:46:00,1.76745,1.7678,1.7671,1.7675,504600000.0
2009-07-14 15:47:00,1.7675,1.76815,1.76735,1.76815,627000000.0
2009-07-14 15:48:00,1.7682,1.76855,1.76805,1.76815,474000000.0
2009-07-14 15:49:00,1.7682,1.7683,1.7676,1.768,513800000.0
2009-07-14 15:50:00,1.7679,1.76815,1.7677,1.76775,506800000.0
2009-07-14 15:51:00,1.76775,1.76845,1.7677,1.7681,488400000.0
2009-07-14 15:52:00,1.7681,1.7682,1.76755,1.76765,396600000.0
2009-07-14 15:53:00,1.7677,1.76815,1.76745,1.768,349800000.0
2009-07-14 15:54:00,1.7681,1.7683,1.7676,1.76825,375800000.0
2009-07-14 15:55:00,1.76835,1.7686,1.76795,1.76805,374400000.0
2009-07-14 15:56:00,1.76815,1.76835,1.76765,1.76765,497800000.0
2009-07-14 15:57:00,1.76765,1.76835,1.76765,1.768,449000000.0
2009-07-14 15:58:00,1.768,1.76815,1.76775,1.76785,495200000.0
2009-07-14 15:59:00,1.76785,1.7682,1.7677,1.76775,479200000.0
2009-07-14 16:00:00,1.76765,1.76835,1.7674,1.768,385200000.0
2009-07-14 16:01:00,1.76775,1.7687,1.76775,1.7686,430600000.0
2009-07-14 16:02:00,1.7686,1.76885,1.7683,1.76845,374000000.0
2009-07-14 16:03:00,1.7684,1.76865,1.7679,1.7683,348400000.0
2009-07-14 16:04:00,1.7683,1.7686,1.76795,1.7681,288000000.0
2009-07-14 16:05:00,1.76805,1.7685,1.76795,1.76845,253800000.0
2009-07-14 16:06:00,1.76845,1.7686,1.7681,1.76815,254600000.0
2009-07-14 16:07:00,1.76825,1.7688,1.7681,1.76845,426599999.0
2009-07-14 16:08:00,1.7685,1.7688,1.7684,1.7685,394600000.0
2009-07-14 16:09:00,1.7683,1.7689,1.76825,1.7688,217800000.0
2009-07-14 16:10:00,1.7688,1.7689,1.76835,1.76865,347600000.0
2009-07-14 16:11:00,1.76865,1.76905,1.7685,1.76875,395400000.0
2009-07-14 16:12:00,1.76875,1.7688,1.7684,1.76855,500800000.0
2009-07-14 16:13:00,1.76855,1.76885,1.7685,1.7687,356800000.0
2009-07-14 16:14:00,1.7687,1.7688,1.76845,1.7687,264800000.0
2009-07-14 16:15:00,1.76875,1.7688,1.7684,1.76865,421400000.0
2009-07-14 16:16:00,1.76865,1.7688,1.76825,1.7686,421800000.0
2009-07-14 16:17:00,1.76855,1.76865,1.76835,1.76855,270600000.0
2009-07-14 16:18:00,1.76855,1.76865,1.7682,1.76845,491000000.0
2009-07-14 16:19:00,1.76845,1.7689,1.7684,1.7687,301400000.0
2009-07-14 16:20:00,1.7687,1.7692,1.7686,1.76885,280999999.0
2009-07-14 16:21:00,1.76885,1.76905,1.76845,1.76845,367400000.0
2009-07-14 16:22:00,1.7685,1.76875,1.7674,1.76775,308600000.0
2009-07-14 16:23:00,1.76775,1.76805,1.7675,1.7677,432800000.0
2009-07-14 16:24:00,1.76775,1.76785,1.7675,1.7675,358800000.0
2009-07-14 16:25:00,1.76745,1.76795,1.7674,1.7676,375800000.0
2009-07-14 16:26:00,1.7676,1.768,1.7675,1.76765,269200000.0
2009-07-14 16:27:00,1.76765,1.7681,1.76765,1.7678,310400000.0
2009-07-14 16:28:00,1.7678,1.76785,1.76715,1.76755,356800000.0
2009-07-14 16:29:00,1.76755,1.7676,1.7672,1.7675,468200000.0
2009-07-14 16:30:00,1.76755,1.7677,1.7672,1.76755,282400000.0
2009-07-14 16:31:00,1.7675,1.7677,1.76745,1.7676,214200000.0
2009-07-14 16:32:00,1.7676,1.7679,1.7675,1.76775,233200000.0
2009-07-14 16:33:00,1.76775,1.76785,1.76745,1.76765,309400000.0
2009-07-14 16:34:00,1.76765,1.768,1.76715,1.7674,475200000.0
2009-07-14 16:35:00,1.7674,1.76755,1.76705,1.76725,478600000.0
2009-07-14 16:36:00,1.76725,1.7675,1.76685,1.7674,426200000.0
2009-07-14 16:37:00,1.7674,1.7678,1.7674,1.7676,432800000.0
2009-07-14 16:38:00,1.7676,1.76795,1.76745,1.76755,291600000.0
2009-07-14 16:39:00,1.76765,1.7679,1.7671,1.7674,436200000.0
2009-07-14 16:40:00,1.7674,1.768,1.7673,1.7679,578000000.0
2009-07-14 16:41:00,1.7679,1.768,1.76745,1.76765,538000000.0
2009-07-14 16:42:00,1.7676,1.7679,1.76755,1.7676,456800000.0
2009-07-14 16:43:00,1.7676,1.76815,1.76715,1.76815,495400000.0
2009-07-14 16:44:00,1.76815,1.76835,1.7679,1.76815,458800000.0
2009-07-14 16:45:00,1.7682,1.7687,1.7681,1.76825,666600000.0
2009-07-14 16:46:00,1.76825,1.76855,1.7679,1.768,556600000.0
2009-07-14 16:47:00,1.76795,1.7688,1.76755,1.7687,544999999.0
2009-07-14 16:48:00,1.7687,1.76885,1.7679,1.7687,611400000.0
2009-07-14 16:49:00,1.7687,1.7691,1.76865,1.7689,430400000.0
2009-07-14 16:50:00,1.7689,1.76895,1.76825,1.7684,386200000.0
2009-07-14 16:51:00,1.7683,1.76885,1.76795,1.7687,377200000.0
2009-07-14 16:52:00,1.76875,1.7694,1.76875,1.7694,327000000.0
2009-07-14 16:53:00,1.7694,1.76965,1.769,1.7693,298800000.0
2009-07-14 16:54:00,1.7693,1.76935,1.769,1.76925,250400000.0
2009-07-14 16:55:00,1.76925,1.7695,1.7689,1.7695,524600000.0
2009-07-14 16:56:00,1.76945,1.7698,1.76915,1.7697,577800000.0
2009-07-14 16:57:00,1.76965,1.76965,1.769,1.769,673000000.0
2009-07-14 16:58:00,1.769,1.77,1.769,1.77,667200000.0
2009-07-14 16:59:00,1.77,1.7708,1.76975,1.7708,672600000.0
2009-07-14 17:00:00,1.77085,1.7715,1.7705,1.7705,605600000.0
2009-07-14 17:01:00,1.7705,1.77075,1.77035,1.77075,533799998.0
2009-07-14 17:02:00,1.77065,1.77105,1.7706,1.7708,614800000.0
2009-07-14 17:03:00,1.7708,1.77145,1.77075,1.771,473000000.0
2009-07-14 17:04:00,1.771,1.7712,1.7709,1.77095,386600000.0
2009-07-14 17:05:00,1.77095,1.77105,1.77055,1.77065,532200000.0
2009-07-14 17:06:00,1.7707,1.7709,1.77045,1.7706,380400000.0
2009-07-14 17:07:00,1.7706,1.7713,1.7706,1.77075,504600000.0
2009-07-14 17:08:00,1.77075,1.77115,1.7705,1.77085,382400000.0
2009-07-14 17:09:00,1.77085,1.771,1.7706,1.77065,330400000.0
2009-07-14 17:10:00,1.77065,1.771,1.77065,1.7709,414400000.0
2009-07-14 17:11:00,1.77095,1.77145,1.7708,1.77135,352800000.0
2009-07-14 17:12:00,1.77135,1.77135,1.77105,1.7712,330800000.0
2009-07-14 17:13:00,1.77115,1.7717,1.7711,1.7715,288800000.0
2009-07-14 17:14:00,1.7715,1.77165,1.77125,1.7713,608999998.0
2009-07-14 17:15:00,1.77135,1.7718,1.77125,1.77125,492600000.0
2009-07-14 17:16:00,1.77125,1.77145,1.771,1.771,627000000.0
2009-07-14 17:17:00,1.77095,1.77105,1.7707,1.77105,351200000.0
2009-07-14 17:18:00,1.77105,1.77135,1.7709,1.77125,293600000.0
2009-07-14 17:19:00,1.77125,1.7718,1.7712,1.77155,407800000.0
2009-07-14 17:20:00,1.7715,1.77165,1.7713,1.7713,330800000.0
2009-07-14 17:21:00,1.7713,1.7715,1.77105,1.77125,529400000.0
2009-07-14 17:22:00,1.77125,1.7713,1.7709,1.7712,400800000.0
2009-07-14 17:23:00,1.77125,1.7714,1.7709,1.7709,517800000.0
2009-07-14 17:24:00,1.77085,1.7712,1.77075,1.771,473800000.0
2009-07-14 17:25:00,1.77105,1.7713,1.7708,1.77095,409200000.0
2009-07-14 17:26:00,1.77095,1.77165,1.77065,1.7712,293000000.0
2009-07-14 17:27:00,1.7711,1.7715,1.77105,1.7712,469800000.0
2009-07-14 17:28:00,1.7712,1.7714,1.7707,1.77075,338200000.0
2009-07-14 17:29:00,1.7708,1.7709,1.7706,1.7707,357600000.0
2009-07-14 17:30:00,1.77075,1.7708,1.77065,1.77075,255800000.0
2009-07-14 17:31:00,1.77075,1.77095,1.7706,1.7708,422400000.0
2009-07-14 17:32:00,1.7708,1.77095,1.7705,1.77055,442600000.0
2009-07-14 17:33:00,1.7705,1.7707,1.7704,1.7707,465199997.0
2009-07-14 17:34:00,1.7707,1.7707,1.77015,1.7706,461000000.0
2009-07-14 17:35:00,1.7706,1.7712,1.77045,1.7712,386800000.0
2009-07-14 17:36:00,1.7712,1.7715,1.7712,1.7715,154000000.0
2009-07-14 17:37:00,1.7715,1.7721,1.7715,1.77195,376400000.0
2009-07-14 17:38:00,1.77195,1.77245,1.7719,1.772,688800000.0
2009-07-14 17:39:00,1.7721,1.7731,1.772,1.7728,335000000.0
2009-07-14 17:40:00,1.7728,1.77305,1.7724,1.7726,562000000.0
2009-07-14 17:41:00,1.7726,1.77265,1.772,1.7722,560200000.0
2009-07-14 17:42:00,1.77235,1.7724,1.7717,1.77185,304400000.0
2009-07-14 17:43:00,1.77185,1.77195,1.77165,1.7717,272400000.0
2009-07-14 17:44:00,1.7718,1.772,1.7713,1.7714,394400000.0
2009-07-14 17:45:00,1.77135,1.7714,1.771,1.7713,239000000.0
2009-07-14 17:46:00,1.77125,1.7716,1.7711,1.7712,539000000.0
2009-07-14 17:47:00,1.77115,1.7716,1.77105,1.7712,416600000.0
2009-07-14 17:48:00,1.7712,1.77135,1.77085,1.771,345600000.0
2009-07-14 17:49:00,1.771,1.7713,1.7706,1.7709,505000000.0
2009-07-14 17:50:00,1.7709,1.77135,1.77055,1.7712,424000000.0
2009-07-14 17:51:00,1.77115,1.77175,1.7711,1.77155,324600000.0
2009-07-14 17:52:00,1.77165,1.7717,1.77125,1.7714,550400000.0
2009-07-14 17:53:00,1.7714,1.7722,1.7713,1.772,533400000.0
2009-07-14 17:54:00,1.77195,1.7727,1.77195,1.7726,488800000.0
2009-07-14 17:55:00,1.77255,1.77285,1.77245,1.7726,587600000.0
2009-07-14 17:56:00,1.77255,1.7727,1.772,1.77235,378999999.0
2009-07-14 17:57:00,1.77225,1.77265,1.77215,1.7725,504600000.0
2009-07-14 17:58:00,1.7725,1.77295,1.7721,1.77285,496400000.0
2009-07-14 17:59:00,1.77295,1.7731,1.77275,1.77275,423800000.0
2009-07-14 18:00:00,1.77275,1.7728,1.77195,1.77195,507199999.0
2009-07-14 18:01:00,1.77205,1.77215,1.77135,1.77135,541000000.0
2009-07-14 18:02:00,1.77125,1.77125,1.77075,1.77085,262800000.0
2009-07-14 18:03:00,1.77085,1.7714,1.77085,1.77125,371000000.0
2009-07-14 18:04:00,1.77125,1.7713,1.77085,1.77085,333600000.0
2009-07-14 18:05:00,1.77085,1.771,1.77075,1.7708,291200000.0
2009-07-14 18:06:00,1.7708,1.7714,1.77075,1.7711,493600000.0
2009-07-14 18:07:00,1.77125,1.77125,1.7709,1.771,567599999.0
2009-07-14 18:08:00,1.771,1.77115,1.7709,1.7711,475199999.0
2009-07-14 18:09:00,1.7711,1.7711,1.77055,1.77075,451600000.0
2009-07-14 18:10:00,1.77075,1.77075,1.7704,1.77045,752600000.0
2009-07-14 18:11:00,1.7705,1.7707,1.77045,1.77055,530000000.0
2009-07-14 18:12:00,1.7704,1.77055,1.77015,1.77055,610000000.0
2009-07-14 18:13:00,1.77065,1.771,1.7703,1.7707,519800000.0
2009-07-14 18:14:00,1.7707,1.7707,1.77005,1.77025,545800000.0
2009-07-14 18:15:00,1.77025,1.77045,1.7701,1.7704,541600000.0
2009-07-14 18:16:00,1.7704,1.7705,1.7703,1.77045,326600000.0
2009-07-14 18:17:00,1.77045,1.77065,1.7703,1.77055,295200001.0
2009-07-14 18:18:00,1.7705,1.7706,1.77035,1.77035,290200000.0
2009-07-14 18:19:00,1.7703,1.7705,1.77005,1.7701,451600000.0
2009-07-14 18:20:00,1.7701,1.77035,1.76985,1.7699,338000000.0
2009-07-14 18:21:00,1.7699,1.76995,1.7694,1.7694,459400000.0
2009-07-14 18:22:00,1.76935,1.76995,1.7692,1.7697,541800001.0
2009-07-14 18:23:00,1.7697,1.7701,1.76965,1.7701,374000000.0
2009-07-14 18:24:00,1.77015,1.7706,1.77015,1.7706,353000000.0
2009-07-14 18:25:00,1.7706,1.77095,1.7703,1.7709,644200000.0
2009-07-14 18:26:00,1.77085,1.77135,1.7708,1.77105,405400000.0
2009-07-14 18:27:00,1.77105,1.7711,1.7709,1.77105,146800000.0
2009-07-14 18:28:00,1.77105,1.77115,1.77075,1.77085,260000000.0
2009-07-14 18:29:00,1.77085,1.7712,1.7708,1.77095,337000000.0
2009-07-14 18:30:00,1.77095,1.7712,1.77095,1.7711,389000000.0
2009-07-14 18:31:00,1.7711,1.7712,1.77065,1.77085,378800000.0
2009-07-14 18:32:00,1.7709,1.7709,1.7704,1.77075,288200000.0
2009-07-14 18:33:00,1.7708,1.7709,1.7705,1.77055,570600001.0
2009-07-14 18:34:00,1.77055,1.7706,1.76975,1.7699,628600002.0
2009-07-14 18:35:00,1.7698,1.77,1.7697,1.77,224200000.0
2009-07-14 18:36:00,1.77,1.77055,1.77,1.77045,398400000.0
2009-07-14 18:37:00,1.77045,1.77125,1.77035,1.77125,535599999.0
2009-07-14 18:38:00,1.77125,1.77135,1.7709,1.7709,324200000.0
2009-07-14 18:39:00,1.7709,1.77145,1.7709,1.7711,346600000.0
2009-07-14 18:40:00,1.7711,1.7716,1.7711,1.7715,480000000.0
2009-07-14 18:41:00,1.7715,1.77185,1.7712,1.77165,639200000.0
2009-07-14 18:42:00,1.77175,1.7719,1.7713,1.77155,420200000.0
2009-07-14 18:43:00,1.77155,1.77225,1.77155,1.77195,555200000.0
2009-07-14 18:44:00,1.7719,1.77195,1.7711,1.7712,746800003.0
2009-07-14 18:45:00,1.7712,1.7719,1.77105,1.77185,497000001.0
2009-07-14 18:46:00,1.77185,1.77215,1.77165,1.7717,429000000.0
2009-07-14 18:47:00,1.77175,1.77195,1.7712,1.77165,456800000.0
2009-07-14 18:48:00,1.77185,1.772,1.7715,1.77185,450400000.0
2009-07-14 18:49:00,1.7718,1.7718,1.7711,1.7716,555800001.0
2009-07-14 18:50:00,1.77155,1.77175,1.77135,1.77135,262000000.0
2009-07-14 18:51:00,1.77135,1.7716,1.77135,1.77155,298200000.0
2009-07-14 18:52:00,1.77155,1.7716,1.77145,1.77145,84000000.0
2009-07-14 18:53:00,1.77155,1.7716,1.7711,1.7712,160000000.0
2009-07-14 18:54:00,1.7712,1.77135,1.77105,1.77135,149600000.0
2009-07-14 18:55:00,1.77135,1.7718,1.77135,1.7718,258000000.0
2009-07-14 18:56:00,1.77165,1.7718,1.7712,1.77175,146800000.0
2009-07-14 18:57:00,1.77175,1.77175,1.7714,1.77165,67200000.0
2009-07-14 18:58:00,1.77165,1.77175,1.7716,1.7717,84000000.0
2009-07-14 18:59:00,1.77165,1.77195,1.77165,1.77195,192000000.0
2009-07-14 19:00:00,1.77195,1.77195,1.7713,1.77165,375400001.0
2009-07-14 19:01:00,1.77165,1.77185,1.7716,1.7718,136200000.0
2009-07-14 19:02:00,1.7718,1.77185,1.77155,1.77165,168600000.0
2009-07-14 19:03:00,1.77155,1.7719,1.77155,1.77185,263800001.0
2009-07-14 19:04:00,1.77185,1.7725,1.77185,1.7724,274000002.0
2009-07-14 19:05:00,1.7724,1.7724,1.7721,1.7722,314200001.0
2009-07-14 19:06:00,1.7722,1.77245,1.772,1.77235,268400000.0
2009-07-14 19:07:00,1.7723,1.7725,1.7723,1.77235,144200000.0
2009-07-14 19:08:00,1.77235,1.7725,1.77225,1.7724,98000000.0
2009-07-14 19:09:00,1.7724,1.7724,1.7722,1.77235,259400000.0
2009-07-14 19:10:00,1.77235,1.77245,1.7722,1.7723,173800000.0
2009-07-14 19:11:00,1.77225,1.7723,1.77205,1.7722,233800000.0
2009-07-14 19:12:00,1.7722,1.7722,1.77175,1.7719,578000000.0
2009-07-14 19:13:00,1.77185,1.7726,1.77185,1.77225,529800000.0
2009-07-14 19:14:00,1.7723,1.77245,1.7721,1.77215,498600002.0
2009-07-14 19:15:00,1.7721,1.77245,1.7719,1.77195,249599999.0
2009-07-14 19:16:00,1.77205,1.77225,1.7719,1.77205,221200000.0
2009-07-14 19:17:00,1.772,1.7721,1.7717,1.77205,120400000.0
2009-07-14 19:18:00,1.77205,1.77225,1.772,1.77205,159800000.0
2009-07-14 19:19:00,1.77205,1.77235,1.77185,1.7721,130000000.0
2009-07-14 19:20:00,1.77205,1.77225,1.77185,1.772,269000000.0
2009-07-14 19:21:00,1.77205,1.7723,1.7717,1.7717,289800000.0
2009-07-14 19:22:00,1.7717,1.77195,1.7717,1.77195,199000000.0
2009-07-14 19:23:00,1.77195,1.7741,1.77195,1.774,381600000.0
2009-07-14 19:24:00,1.774,1.77415,1.77275,1.773,472200000.0
2009-07-14 19:25:00,1.773,1.77405,1.77285,1.7739,587000000.0
2009-07-14 19:26:00,1.77385,1.77425,1.77365,1.77395,348000000.0
2009-07-14 19:27:00,1.77395,1.77445,1.7739,1.77425,428599999.0
2009-07-14 19:28:00,1.77425,1.7751,1.7742,1.77465,280200000.0
2009-07-14 19:29:00,1.77465,1.77475,1.7741,1.7746,312400000.0
2009-07-14 19:30:00,1.7746,1.7749,1.77445,1.7745,226200000.0
2009-07-14 19:31:00,1.7745,1.7748,1.7745,1.7747,296000000.0
2009-07-14 19:32:00,1.77475,1.7749,1.7744,1.77445,382600000.0
2009-07-14 19:33:00,1.7745,1.77485,1.77435,1.77435,439400000.0
2009-07-14 19:34:00,1.77435,1.7745,1.7742,1.7743,415000000.0
2009-07-14 19:35:00,1.77435,1.7749,1.77425,1.7748,272400000.0
2009-07-14 19:36:00,1.77475,1.77485,1.7744,1.7747,246400000.0
2009-07-14 19:37:00,1.7747,1.77475,1.7743,1.77435,283600000.0
2009-07-14 19:38:00,1.77435,1.77465,1.77415,1.77445,289000000.0
2009-07-14 19:39:00,1.7745,1.77465,1.77435,1.7745,232000000.0
2009-07-14 19:40:00,1.7745,1.77465,1.77435,1.7746,166000000.0
2009-07-14 19:41:00,1.77455,1.7747,1.77425,1.77465,175600000.0
2009-07-14 19:42:00,1.77465,1.7749,1.77445,1.77485,186600000.0
2009-07-14 19:43:00,1.77475,1.7749,1.77455,1.7748,131400000.0
2009-07-14 19:44:00,1.77475,1.77485,1.77445,1.7745,153200000.0
2009-07-14 19:45:00,1.77455,1.77495,1.7743,1.77495,233800000.0
2009-07-14 19:46:00,1.77495,1.7752,1.77475,1.77495,82800000.0
2009-07-14 19:47:00,1.77495,1.77545,1.77495,1.7753,260399999.0
2009-07-14 19:48:00,1.77545,1.7756,1.77525,1.77555,291600000.0
2009-07-14 19:49:00,1.77555,1.77565,1.7752,1.77555,330000000.0
2009-07-14 19:50:00,1.77565,1.7758,1.77555,1.77555,522800000.0
2009-07-14 19:51:00,1.77565,1.776,1.77545,1.77595,370200000.0
2009-07-14 19:52:00,1.77595,1.77595,1.77575,1.7759,440200000.0
2009-07-14 19:53:00,1.776,1.77635,1.7759,1.7761,271000000.0
2009-07-14 19:54:00,1.7761,1.77655,1.776,1.7764,371800000.0
2009-07-14 19:55:00,1.77635,1.7769,1.77635,1.7769,272400000.0
2009-07-14 19:56:00,1.77675,1.77685,1.77665,1.77685,176600000.0
2009-07-14 19:57:00,1.7768,1.778,1.7768,1.77765,484500000.0
2009-07-14 19:58:00,1.77755,1.7781,1.7775,1.77805,315400000.0
2009-07-14 19:59:00,1.77805,1.77805,1.777,1.7772,259800000.0
2009-07-14 20:00:00,1.77715,1.77795,1.77655,1.7774,462800000.0
2009-07-14 20:01:00,1.7774,1.7778,1.77715,1.7772,463200000.0
2009-07-14 20:02:00,1.7772,1.7775,1.77715,1.7775,359400000.0
2009-07-14 20:03:00,1.7775,1.77795,1.77735,1.77765,475000000.0
2009-07-14 20:04:00,1.77765,1.7777,1.77745,1.77755,335000000.0
2009-07-14 20:05:00,1.77755,1.77765,1.77725,1.77745,405400000.0
2009-07-14 20:06:00,1.7774,1.77765,1.77735,1.77745,502600000.0
2009-07-14 20:07:00,1.77745,1.77765,1.7773,1.7776,519400000.0
2009-07-14 20:08:00,1.77755,1.77765,1.77725,1.77725,467400000.0
2009-07-14 20:09:00,1.77725,1.77755,1.7766,1.7769,511800000.0
2009-07-14 20:10:00,1.77675,1.77675,1.7765,1.77655,395000000.0
2009-07-14 20:11:00,1.77655,1.77665,1.77635,1.77635,434800000.0
2009-07-14 20:12:00,1.77635,1.77685,1.7763,1.77655,611800000.0
2009-07-14 20:13:00,1.77665,1.7771,1.7765,1.7765,457000000.0
2009-07-14 20:14:00,1.7765,1.77665,1.77625,1.77645,380800001.0
2009-07-14 20:15:00,1.7765,1.77685,1.7763,1.7767,593400000.0
2009-07-14 20:16:00,1.7767,1.7768,1.77625,1.77625,631800001.0
2009-07-14 20:17:00,1.77625,1.777,1.7761,1.77695,499600000.0
2009-07-14 20:18:00,1.7769,1.77725,1.7769,1.7772,283200000.0
2009-07-14 20:19:00,1.77725,1.7773,1.77685,1.77685,337800000.0
2009-07-14 20:20:00,1.77685,1.77685,1.77655,1.77665,243600000.0
2009-07-14 20:21:00,1.77675,1.77675,1.7763,1.7763,234800000.0
2009-07-14 20:22:00,1.7763,1.7766,1.77625,1.7763,461200000.0
2009-07-14 20:23:00,1.77635,1.77635,1.77615,1.77625,273800000.0
2009-07-14 20:24:00,1.77625,1.7766,1.776,1.7761,358400000.0
2009-07-14 20:25:00,1.77595,1.77625,1.7758,1.77615,199800000.0
2009-07-14 20:26:00,1.77625,1.7765,1.7754,1.7762,435200000.0
2009-07-14 20:27:00,1.77615,1.7764,1.77575,1.77585,238800000.0
2009-07-14 20:28:00,1.77585,1.776,1.7758,1.77585,269400000.0
2009-07-14 20:29:00,1.7758,1.776,1.77575,1.7758,425800000.0
2009-07-14 20:30:00,1.77585,1.77595,1.77565,1.77585,422600000.0
2009-07-14 20:31:00,1.77585,1.7763,1.77585,1.7763,365600000.0
2009-07-14 20:32:00,1.7763,1.7763,1.77525,1.77535,628600001.0
2009-07-14 20:33:00,1.7753,1.77545,1.77505,1.7752,523000000.0
2009-07-14 20:34:00,1.7752,1.77525,1.77505,1.77505,250400000.0
2009-07-14 20:35:00,1.77505,1.77515,1.77485,1.77495,219000000.0
2009-07-14 20:36:00,1.77495,1.7755,1.77485,1.77525,369200000.0
2009-07-14 20:37:00,1.77555,1.77605,1.77525,1.77575,502800000.0
2009-07-14 20:38:00,1.77585,1.7762,1.77585,1.77605,318400000.0
2009-07-14 20:39:00,1.77605,1.7762,1.77585,1.7762,474200000.0
2009-07-14 20:40:00,1.7762,1.7763,1.7759,1.77625,561199999.0
2009-07-14 20:41:00,1.77625,1.7764,1.77575,1.7758,601600001.0
2009-07-14 20:42:00,1.7758,1.7759,1.77515,1.77565,529000000.0
2009-07-14 20:43:00,1.7756,1.77605,1.77535,1.77575,435600000.0
2009-07-14 20:44:00,1.77595,1.77595,1.7757,1.7757,415000000.0
2009-07-14 20:45:00,1.7757,1.77625,1.77565,1.7759,481400000.0
2009-07-14 20:46:00,1.7759,1.7763,1.7758,1.7761,315800000.0
2009-07-14 20:47:00,1.7761,1.7764,1.7759,1.77615,604800000.0
2009-07-14 20:48:00,1.7762,1.77655,1.77595,1.77615,531400001.0
2009-07-14 20:49:00,1.77615,1.77645,1.7761,1.7761,508399999.0
2009-07-14 20:50:00,1.7761,1.7766,1.77595,1.77645,407800000.0
2009-07-14 20:51:00,1.77645,1.7766,1.77615,1.7764,269000000.0
2009-07-14 20:52:00,1.7764,1.7764,1.7758,1.7761,244200000.0
2009-07-14 20:53:00,1.77615,1.77615,1.7759,1.77595,178000000.0
2009-07-14 20:54:00,1.77595,1.77595,1.7758,1.7759,101400000.0
2009-07-14 20:55:00,1.77585,1.7759,1.7752,1.7753,210200000.0
2009-07-14 20:56:00,1.77525,1.77545,1.77515,1.77515,412800000.0
2009-07-14 20:57:00,1.7751,1.77565,1.7751,1.7755,434400000.0
2009-07-14 20:58:00,1.7755,1.77585,1.7755,1.7758,208400000.0
2009-07-14 20:59:00,1.7758,1.7762,1.77575,1.7762,454600000.0
2009-07-14 21:00:00,1.77625,1.77645,1.7762,1.77625,249400000.0
2009-07-14 21:01:00,1.7762,1.7762,1.7758,1.776,318000000.0
2009-07-14 21:02:00,1.77605,1.7761,1.7759,1.77595,177800001.0
2009-07-14 21:03:00,1.776,1.77615,1.77585,1.77605,517400000.0
2009-07-14 21:04:00,1.77605,1.7765,1.77605,1.7765,266000000.0
2009-07-14 21:05:00,1.7765,1.7765,1.77575,1.7758,295000000.0
2009-07-14 21:06:00,1.7759,1.7759,1.7754,1.77565,383200000.0
2009-07-14 21:07:00,1.77565,1.776,1.77565,1.7757,257200000.0
2009-07-14 21:08:00,1.7757,1.7761,1.7757,1.776,200800000.0
2009-07-14 21:09:00,1.77595,1.77615,1.77585,1.7761,179200000.0
2009-07-14 21:10:00,1.7761,1.77625,1.7758,1.77605,336400000.0
2009-07-14 21:11:00,1.77605,1.7763,1.7758,1.7762,206600000.0
2009-07-14 21:12:00,1.7762,1.77635,1.77605,1.77635,340800000.0
2009-07-14 21:13:00,1.77635,1.7773,1.77615,1.77685,370800000.0
2009-07-14 21:14:00,1.7769,1.7774,1.7769,1.77705,367000000.0
2009-07-14 21:15:00,1.77725,1.77735,1.77685,1.7773,487000000.0
2009-07-14 21:16:00,1.7773,1.7774,1.77705,1.7774,281600000.0
2009-07-14 21:17:00,1.7774,1.7779,1.7773,1.7776,477800000.0
2009-07-14 21:18:00,1.7776,1.7778,1.7771,1.7772,416200000.0
2009-07-14 21:19:00,1.7771,1.7771,1.7766,1.77675,321800000.0
2009-07-14 21:20:00,1.77675,1.7772,1.7765,1.7766,376000000.0
2009-07-14 21:21:00,1.7766,1.7767,1.7765,1.77665,220600000.0
2009-07-14 21:22:00,1.7767,1.7768,1.77655,1.7768,44000000.0
2009-07-14 21:23:00,1.77675,1.7769,1.7764,1.7764,246400000.0
2009-07-14 21:24:00,1.77635,1.77675,1.77635,1.7767,103400000.0
2009-07-14 21:25:00,1.7767,1.7768,1.7765,1.7766,200200000.0
2009-07-14 21:26:00,1.77665,1.7772,1.7766,1.77715,300200000.0
2009-07-14 21:27:00,1.77715,1.77715,1.77675,1.7768,472600001.0
2009-07-14 21:28:00,1.7768,1.77695,1.7756,1.77585,445400000.0
2009-07-14 21:29:00,1.77585,1.7761,1.77565,1.77605,330800000.0
2009-07-14 21:30:00,1.77605,1.7763,1.77595,1.77595,191600000.0
2009-07-14 21:31:00,1.776,1.776,1.7753,1.7756,279000000.0
2009-07-14 21:32:00,1.77555,1.77615,1.77555,1.77605,297200000.0
2009-07-14 21:33:00,1.77605,1.7766,1.77605,1.7766,85600000.0
2009-07-14 21:34:00,1.7766,1.7766,1.77585,1.77585,155400000.0
2009-07-14 21:35:00,1.77575,1.77585,1.77555,1.77565,141600000.0
2009-07-14 21:36:00,1.77565,1.77575,1.7753,1.7757,258400000.0
2009-07-14 21:37:00,1.7757,1.77575,1.7755,1.7757,73200000.0
2009-07-14 21:38:00,1.7757,1.7757,1.7757,1.7757,23400000.0
2009-07-14 21:39:00,1.7757,1.77575,1.7757,1.77575,71400000.0
2009-07-14 21:40:00,1.77575,1.77625,1.7757,1.7757,179000000.0
2009-07-14 21:41:00,1.7757,1.7757,1.7751,1.7755,180600000.0
2009-07-14 21:42:00,1.7755,1.7758,1.77525,1.7755,299600001.0
2009-07-14 21:43:00,1.7755,1.77605,1.77545,1.776,332600000.0
2009-07-14 21:44:00,1.77595,1.7762,1.7758,1.77585,493200000.0
2009-07-14 21:45:00,1.77585,1.7768,1.7758,1.7767,388200000.0
2009-07-14 21:46:00,1.7767,1.77715,1.7767,1.77675,241600000.0
2009-07-14 21:47:00,1.7767,1.7768,1.77645,1.77655,268200000.0
2009-07-14 21:48:00,1.77645,1.7767,1.7764,1.77655,218800000.0
2009-07-14 21:49:00,1.77655,1.7768,1.77645,1.77665,320200000.0
2009-07-14 21:50:00,1.7767,1.7767,1.7764,1.77645,230400000.0
2009-07-14 21:51:00,1.7765,1.77655,1.77635,1.7765,107000000.0
2009-07-14 21:52:00,1.7765,1.7765,1.7762,1.7763,172000000.0
2009-07-14 21:53:00,1.7763,1.7765,1.7763,1.7763,62000000.0
2009-07-14 21:54:00,1.77635,1.77645,1.77585,1.7762,383200000.0
2009-07-14 21:55:00,1.7763,1.7767,1.7761,1.77615,360400000.0
2009-07-14 21:56:00,1.7761,1.7761,1.7759,1.7759,98800000.0
2009-07-14 21:57:00,1.77595,1.7764,1.77585,1.7761,229200000.0
2009-07-14 21:58:00,1.77615,1.7764,1.77605,1.77615,212200000.0
2009-07-14 21:59:00,1.7762,1.77635,1.77595,1.7763,263400000.0
2009-07-14 22:00:00,1.7763,1.7764,1.77595,1.77635,317000000.0
2009-07-14 22:01:00,1.77635,1.7764,1.7762,1.7763,227400000.0
2009-07-14 22:02:00,1.77625,1.77635,1.77615,1.77625,122200000.0
2009-07-14 22:03:00,1.77625,1.77645,1.7758,1.7759,256000000.0
2009-07-14 22:04:00,1.7756,1.77585,1.77535,1.7754,170800000.0
2009-07-14 22:05:00,1.7755,1.77565,1.7755,1.77555,76200000.0
2009-07-14 22:06:00,1.77555,1.7759,1.77535,1.77585,323600000.0
2009-07-14 22:07:00,1.77585,1.77585,1.77565,1.7757,95600000.0
2009-07-14 22:08:00,1.7757,1.7757,1.7753,1.77535,96200000.0
2009-07-14 22:09:00,1.7754,1.7754,1.77515,1.77515,121800000.0
2009-07-14 22:10:00,1.77515,1.7753,1.7751,1.7753,140400000.0
2009-07-14 22:11:00,1.7753,1.77535,1.7751,1.7751,79600000.0
2009-07-14 22:12:00,1.7751,1.7753,1.7751,1.77515,246199999.0
2009-07-14 22:13:00,1.77515,1.77535,1.7751,1.77535,170000000.0
2009-07-14 22:14:00,1.77535,1.77555,1.7751,1.7751,163200000.0
2009-07-14 22:15:00,1.7751,1.7753,1.7751,1.77525,211800000.0
2009-07-14 22:16:00,1.77515,1.77535,1.7751,1.7751,107400000.0
2009-07-14 22:17:00,1.7751,1.7753,1.7751,1.77515,91400000.0
2009-07-14 22:18:00,1.77515,1.77535,1.7751,1.7753,148400000.0
2009-07-14 22:19:00,1.77525,1.77535,1.77525,1.77535,95200000.0
2009-07-14 22:20:00,1.77535,1.7754,1.77535,1.77535,139600000.0
2009-07-14 22:21:00,1.77535,1.77545,1.7753,1.77545,64600000.0
2009-07-14 22:22:00,1.7754,1.77545,1.77515,1.77515,172200000.0
2009-07-14 22:23:00,1.77515,1.77535,1.77515,1.77525,116000000.0
2009-07-14 22:24:00,1.7752,1.77535,1.775,1.7751,78400000.0
2009-07-14 22:25:00,1.77515,1.77525,1.77515,1.7752,69600000.0
2009-07-14 22:26:00,1.7752,1.7754,1.7751,1.7751,46800000.0
2009-07-14 22:27:00,1.7751,1.7752,1.7751,1.7751,25400000.0
2009-07-14 22:28:00,1.7751,1.7751,1.7751,1.7751,38600000.0
2009-07-14 22:29:00,1.7751,1.77515,1.7751,1.77515,41600000.0
2009-07-14 22:30:00,1.7751,1.7751,1.7746,1.7747,79600000.0
2009-07-14 22:31:00,1.7747,1.775,1.7745,1.7748,277000000.0
2009-07-14 22:32:00,1.7749,1.7754,1.7748,1.7751,250600000.0
2009-07-14 22:33:00,1.7751,1.77545,1.7751,1.7752,258400000.0
2009-07-14 22:34:00,1.77525,1.776,1.77525,1.77575,228200000.0
2009-07-14 22:35:00,1.77575,1.77605,1.77465,1.77465,256600000.0
2009-07-14 22:36:00,1.7748,1.7757,1.7748,1.7755,416400000.0
2009-07-14 22:37:00,1.77535,1.7756,1.77515,1.7755,348000000.0
2009-07-14 22:38:00,1.77545,1.77645,1.77545,1.7763,326200000.0
2009-07-14 22:39:00,1.77655,1.77695,1.7763,1.7764,325400000.0
2009-07-14 22:40:00,1.7764,1.7765,1.7758,1.7759,168400000.0
2009-07-14 22:41:00,1.7759,1.77655,1.7759,1.7763,231200000.0
2009-07-14 22:42:00,1.77625,1.77675,1.77585,1.77615,185800000.0
2009-07-14 22:43:00,1.7762,1.7771,1.77615,1.77665,234000000.0
2009-07-14 22:44:00,1.77665,1.7769,1.7762,1.77685,304000000.0
2009-07-14 22:45:00,1.77685,1.77705,1.77665,1.777,166200000.0
2009-07-14 22:46:00,1.777,1.777,1.7763,1.7766,259000000.0
2009-07-14 22:47:00,1.77665,1.7768,1.7763,1.77645,260200000.0
2009-07-14 22:48:00,1.77655,1.77705,1.776,1.777,236400000.0
2009-07-14 22:49:00,1.777,1.7771,1.77695,1.77695,170600000.0
2009-07-14 22:50:00,1.77695,1.77695,1.7766,1.77665,103000000.0
2009-07-14 22:51:00,1.7765,1.77665,1.7764,1.77655,172200000.0
2009-07-14 22:52:00,1.77645,1.77705,1.7761,1.7761,270600000.0
2009-07-14 22:53:00,1.7761,1.77645,1.7761,1.77615,141400000.0
2009-07-14 22:54:00,1.77615,1.77635,1.77595,1.7762,181400000.0
2009-07-14 22:55:00,1.7762,1.7762,1.7758,1.776,211800000.0
2009-07-14 22:56:00,1.776,1.776,1.7742,1.7755,397400000.0
2009-07-14 22:57:00,1.7755,1.7759,1.77505,1.7755,217000000.0
2009-07-14 22:58:00,1.7755,1.77555,1.7753,1.7755,60000000.0
2009-07-14 22:59:00,1.7753,1.77565,1.77495,1.7753,197000000.0
2009-07-14 23:00:00,1.7754,1.7755,1.775,1.7755,94600000.0
2009-07-14 23:01:00,1.7755,1.7755,1.77435,1.77465,18200000.0
2009-07-14 23:02:00,1.7748,1.77565,1.7746,1.7752,112400000.0
2009-07-14 23:03:00,1.7751,1.77565,1.77495,1.77565,116000000.0
2009-07-14 23:04:00,1.7757,1.77615,1.7756,1.7759,91800000.0
2009-07-14 23:05:00,1.77585,1.776,1.77565,1.7759,121000000.0
2009-07-14 23:06:00,1.77585,1.7767,1.7755,1.7764,129000000.0
2009-07-14 23:07:00,1.7765,1.7766,1.7762,1.77655,55600000.0
2009-07-14 23:08:00,1.7767,1.77685,1.77635,1.77645,49000000.0
2009-07-14 23:09:00,1.77645,1.77665,1.7758,1.7764,33200000.0
2009-07-14 23:10:00,1.77625,1.7766,1.77615,1.77645,37800000.0
2009-07-14 23:11:00,1.77655,1.77655,1.776,1.776,36400000.0
2009-07-14 23:12:00,1.77615,1.77645,1.776,1.77645,41000000.0
2009-07-14 23:13:00,1.77645,1.77645,1.77565,1.7761,93200000.0
2009-07-14 23:14:00,1.776,1.7768,1.7758,1.77645,79800000.0
2009-07-14 23:15:00,1.77665,1.77775,1.77635,1.77765,86600000.0
2009-07-14 23:16:00,1.77765,1.77795,1.7768,1.77745,72000000.0
2009-07-14 23:17:00,1.77745,1.77755,1.77675,1.777,96000000.0
2009-07-14 23:18:00,1.7771,1.7773,1.7762,1.7773,114400000.0
2009-07-14 23:19:00,1.7773,1.7773,1.7766,1.7771,38400000.0
2009-07-14 23:20:00,1.77725,1.77765,1.7772,1.7773,124800000.0
2009-07-14 23:21:00,1.77725,1.77725,1.77715,1.77725,82800000.0
2009-07-14 23:22:00,1.7767,1.77705,1.77665,1.7767,28300000.0
2009-07-14 23:23:00,1.7767,1.77685,1.77565,1.7762,163800000.0
2009-07-14 23:24:00,1.7762,1.77695,1.7762,1.77695,78800000.0
2009-07-14 23:25:00,1.77705,1.77705,1.77705,1.77705,3000000.0
2009-07-14 23:26:00,1.77685,1.77715,1.77515,1.77595,85600000.0
2009-07-14 23:27:00,1.77595,1.7763,1.7755,1.77565,69600000.0
2009-07-14 23:28:00,1.77575,1.7763,1.77555,1.7759,87400000.0
2009-07-14 23:29:00,1.7759,1.7763,1.7758,1.7761,68600000.0
2009-07-14 23:30:00,1.77605,1.7764,1.7759,1.7764,62600000.0
2009-07-14 23:31:00,1.7764,1.7764,1.77575,1.7761,133000000.0
2009-07-14 23:32:00,1.77615,1.77645,1.77565,1.77585,210800000.0
2009-07-14 23:33:00,1.7759,1.7761,1.77585,1.77595,96000000.0
2009-07-14 23:34:00,1.77605,1.77605,1.77585,1.776,56000000.0
2009-07-14 23:35:00,1.77595,1.7761,1.77585,1.77595,41600000.0
2009-07-14 23:36:00,1.77595,1.77605,1.77585,1.77585,27000000.0
2009-07-14 23:37:00,1.7755,1.7757,1.7752,1.7754,63200000.0
2009-07-14 23:38:00,1.7754,1.7756,1.77505,1.77555,96800000.0
2009-07-14 23:39:00,1.7756,1.7756,1.77525,1.7753,14000000.0
2009-07-14 23:40:00,1.7753,1.77605,1.7753,1.77605,29600000.0
2009-07-14 23:41:00,1.77615,1.7764,1.776,1.77605,27200000.0
2009-07-14 23:42:00,1.77605,1.77615,1.77605,1.77605,17600000.0
2009-07-14 23:43:00,1.77605,1.77635,1.77595,1.77605,27200000.0
2009-07-14 23:44:00,1.7761,1.7763,1.7758,1.77605,77600000.0
2009-07-14 23:45:00,1.77605,1.77605,1.7757,1.77575,33600000.0
2009-07-14 23:46:00,1.7756,1.7759,1.77555,1.7758,16200000.0
2009-07-14 23:47:00,1.7758,1.7759,1.7757,1.77585,22400000.0
2009-07-14 23:48:00,1.77575,1.77575,1.77555,1.7756,8200000.0
2009-07-14 23:49:00,1.77575,1.776,1.7757,1.77595,29000000.0
2009-07-14 23:50:00,1.77595,1.77595,1.77565,1.77565,12800000.0
2009-07-14 23:51:00,1.77595,1.776,1.77585,1.77595,34600000.0
2009-07-14 23:52:00,1.77595,1.776,1.7758,1.7759,35200000.0
2009-07-14 23:53:00,1.7761,1.77625,1.77585,1.7761,31600000.0
2009-07-14 23:54:00,1.77615,1.77615,1.77615,1.77615,1600000.0
2009-07-14 23:55:00,1.77615,1.7763,1.77595,1.77595,24000000.0
2009-07-14 23:56:00,1.776,1.77605,1.7759,1.77595,19400000.0
2009-07-14 23:57:00,1.7759,1.77605,1.77585,1.77585,25200000.0
2009-07-14 23:58:00,1.776,1.77605,1.77575,1.7758,22000000.0
2009-07-14 23:59:00,1.77565,1.7757,1.7754,1.77565,71000000.0
2009-07-15 00:00:00,1.7757,1.77625,1.7756,1.7762,95000000.0
2009-07-15 00:01:00,1.7762,1.77645,1.77615,1.77645,53000000.0
2009-07-15 00:02:00,1.77655,1.7766,1.77645,1.77645,19600000.0
2009-07-15 00:03:00,1.7765,1.7765,1.7765,1.7765,5800000.0
2009-07-15 00:04:00,1.7766,1.7771,1.7766,1.77695,31400000.0
2009-07-15 00:05:00,1.77695,1.7771,1.77695,1.77705,18000000.0
2009-07-15 00:06:00,1.77705,1.7772,1.77705,1.77715,132800000.0
2009-07-15 00:07:00,1.7772,1.7772,1.7771,1.77715,23400000.0
2009-07-15 00:08:00,1.7771,1.7774,1.77705,1.7772,71200000.0
2009-07-15 00:09:00,1.77715,1.7773,1.77715,1.77715,20400000.0
2009-07-15 00:10:00,1.77725,1.77735,1.7772,1.77725,25400000.0
2009-07-15 00:11:00,1.77725,1.7777,1.77725,1.77735,45400000.0
2009-07-15 00:12:00,1.7773,1.77755,1.7773,1.7774,42200000.0
2009-07-15 00:13:00,1.7773,1.7775,1.7772,1.7773,51600000.0
2009-07-15 00:14:00,1.7774,1.7774,1.7772,1.7773,38600000.0
2009-07-15 00:15:00,1.7772,1.77725,1.77715,1.77725,11600000.0
2009-07-15 00:16:00,1.77725,1.7774,1.7771,1.7772,200000000.0
2009-07-15 00:17:00,1.77725,1.77745,1.7771,1.7771,228400000.0
2009-07-15 00:18:00,1.7771,1.7771,1.7771,1.7771,2600000.0
2009-07-15 00:19:00,1.7771,1.77735,1.7771,1.77735,25000000.0
2009-07-15 00:20:00,1.7773,1.7777,1.7771,1.7772,30000000.0
2009-07-15 00:21:00,1.77672,1.77694,1.77647,1.77692,108200000.0
2009-07-15 00:22:00,1.77725,1.7774,1.77715,1.7773,19600000.0
2009-07-15 00:23:00,1.7773,1.7773,1.777,1.77705,41800000.0
2009-07-15 00:24:00,1.7771,1.7771,1.7769,1.777,48400000.0
2009-07-15 00:25:00,1.77685,1.77705,1.77685,1.77705,46200000.0
2009-07-15 00:26:00,1.77705,1.7771,1.77685,1.77695,33000000.0
2009-07-15 00:27:00,1.777,1.777,1.77675,1.77685,50800000.0
2009-07-15 00:28:00,1.77695,1.777,1.7768,1.7768,13000000.0
2009-07-15 00:29:00,1.77695,1.77695,1.77675,1.77675,16800000.0
2009-07-15 00:30:00,1.7768,1.7768,1.77665,1.77665,30400000.0
2009-07-15 00:31:00,1.77665,1.77675,1.7766,1.77665,16200000.0
2009-07-15 00:32:00,1.77665,1.77665,1.77665,1.77665,6600000.0
2009-07-15 00:33:00,1.77665,1.7767,1.7766,1.77665,32600000.0
2009-07-15 00:34:00,1.77665,1.7768,1.77665,1.7768,8000000.0
2009-07-15 00:35:00,1.7767,1.7767,1.7765,1.7766,42000000.0
2009-07-15 00:36:00,1.7768,1.7771,1.7766,1.77695,92400000.0
2009-07-15 00:37:00,1.7769,1.7769,1.7769,1.7769,8400000.0
2009-07-15 00:38:00,1.7769,1.7771,1.7769,1.77695,42000000.0
2009-07-15 00:39:00,1.777,1.777,1.77685,1.777,59200000.0
2009-07-15 00:40:00,1.777,1.777,1.77675,1.77695,86200000.0
2009-07-15 00:41:00,1.77695,1.7773,1.7769,1.77695,71000000.0
2009-07-15 00:42:00,1.77705,1.77705,1.77645,1.77655,61600000.0
2009-07-15 00:43:00,1.77655,1.77675,1.7765,1.77675,147600000.0
2009-07-15 00:44:00,1.77675,1.77685,1.77665,1.77675,60400000.0
2009-07-15 00:45:00,1.77675,1.77675,1.7764,1.7764,68400000.0
2009-07-15 00:46:00,1.77645,1.7766,1.7763,1.7764,97000000.0
2009-07-15 00:47:00,1.7764,1.77665,1.77635,1.7765,32600000.0
2009-07-15 00:48:00,1.77655,1.77665,1.7765,1.77665,6400000.0
2009-07-15 00:49:00,1.77655,1.77675,1.77655,1.7766,27200000.0
2009-07-15 00:50:00,1.77655,1.77665,1.7763,1.77665,76800000.0
2009-07-15 00:51:00,1.7765,1.77655,1.7764,1.77645,34200000.0
2009-07-15 00:52:00,1.77645,1.7765,1.77645,1.7765,4600000.0
2009-07-15 00:53:00,1.7766,1.7767,1.7765,1.7765,32400000.0
2009-07-15 00:54:00,1.7765,1.7765,1.7764,1.77645,12400000.0
2009-07-15 00:55:00,1.7764,1.7768,1.77635,1.7765,27400000.0
2009-07-15 00:56:00,1.77655,1.77655,1.7765,1.7765,10400000.0
2009-07-15 00:57:00,1.7766,1.7767,1.7763,1.7763,30800000.0
2009-07-15 00:58:00,1.7763,1.77645,1.7761,1.7762,45600000.0
2009-07-15 00:59:00,1.7764,1.77655,1.7759,1.77655,61000000.0
2009-07-15 01:00:00,1.77655,1.77655,1.77635,1.77635,25600000.0
2009-07-15 01:01:00,1.7762,1.77635,1.7761,1.77635,24600000.0
2009-07-15 01:02:00,1.77635,1.7764,1.77635,1.7764,42400000.0
2009-07-15 01:03:00,1.77635,1.77635,1.77635,1.77635,11600000.0
2009-07-15 01:04:00,1.77635,1.7766,1.77635,1.77655,54200000.0
2009-07-15 01:05:00,1.7765,1.7766,1.7765,1.7766,27200000.0
2009-07-15 01:06:00,1.77645,1.7766,1.77645,1.7766,24000000.0
2009-07-15 01:07:00,1.7765,1.7768,1.7765,1.7767,41800000.0
2009-07-15 01:08:00,1.7767,1.77675,1.77665,1.77665,30400000.0
2009-07-15 01:09:00,1.77665,1.7768,1.77665,1.77665,28200000.0
2009-07-15 01:10:00,1.77665,1.77665,1.77665,1.77665,9200000.0
2009-07-15 01:11:00,1.7767,1.7768,1.7766,1.77665,46000000.0
2009-07-15 01:12:00,1.7767,1.777,1.7767,1.7768,95400000.0
2009-07-15 01:13:00,1.77685,1.7769,1.7768,1.77685,82400000.0
2009-07-15 01:14:00,1.77685,1.77685,1.77685,1.77685,79600000.0
2009-07-15 01:15:00,1.7769,1.777,1.77685,1.7769,81200000.0
2009-07-15 01:16:00,1.77664,1.77679,1.77664,1.77669,151800000.0
2009-07-15 01:17:00,1.777,1.777,1.777,1.777,1600000.0
2009-07-15 01:18:00,1.777,1.777,1.7767,1.7768,29000000.0
2009-07-15 01:19:00,1.7768,1.777,1.7768,1.7769,19000000.0
2009-07-15 01:20:00,1.77695,1.77695,1.77695,1.77695,5400000.0
2009-07-15 01:21:00,1.777,1.7771,1.777,1.77705,14800000.0
2009-07-15 01:22:00,1.77705,1.77705,1.77705,1.77705,1600000.0
2009-07-15 01:23:00,1.777,1.777,1.777,1.777,32800000.0
2009-07-15 01:24:00,1.77695,1.777,1.77695,1.77695,19400000.0
2009-07-15 01:25:00,1.77685,1.777,1.77685,1.777,18800000.0
2009-07-15 01:26:00,1.777,1.777,1.777,1.777,14400000.0
2009-07-15 01:27:00,1.777,1.777,1.77685,1.77685,10000000.0
2009-07-15 01:28:00,1.77685,1.77685,1.77685,1.77685,2800000.0
2009-07-15 01:29:00,1.77685,1.777,1.77685,1.77695,49200000.0
2009-07-15 01:30:00,1.77705,1.77705,1.77695,1.77705,31200000.0
2009-07-15 01:31:00,1.777,1.7773,1.777,1.7773,41800000.0
2009-07-15 01:32:00,1.7772,1.7773,1.77655,1.7768,130400000.0
2009-07-15 01:33:00,1.7768,1.77685,1.7766,1.77675,69000000.0
2009-07-15 01:34:00,1.77675,1.77695,1.77665,1.77685,55200000.0
2009-07-15 01:35:00,1.77695,1.77715,1.7769,1.77715,104800000.0
2009-07-15 01:36:00,1.77725,1.77735,1.77705,1.77735,208000000.0
2009-07-15 01:37:00,1.7773,1.7774,1.7772,1.7772,111600000.0
2009-07-15 01:38:00,1.77715,1.77715,1.77695,1.777,67000000.0
2009-07-15 01:39:00,1.777,1.7779,1.777,1.77745,127200000.0
2009-07-15 01:40:00,1.7775,1.7775,1.77685,1.77715,85000000.0
2009-07-15 01:41:00,1.7772,1.77735,1.77705,1.7771,113800000.0
2009-07-15 01:42:00,1.77705,1.77715,1.77705,1.7771,37400000.0
2009-07-15 01:43:00,1.7771,1.77715,1.7771,1.7771,14600000.0
2009-07-15 01:44:00,1.7771,1.77715,1.777,1.7771,35400000.0
2009-07-15 01:45:00,1.7772,1.7772,1.777,1.7771,63200000.0
2009-07-15 01:46:00,1.7771,1.7773,1.7771,1.77725,54200000.0
2009-07-15 01:47:00,1.7773,1.7773,1.7771,1.7773,119200000.0
2009-07-15 01:48:00,1.7773,1.7773,1.77665,1.7768,113800000.0
2009-07-15 01:49:00,1.77675,1.7769,1.77675,1.7768,36000000.0
2009-07-15 01:50:00,1.7768,1.77715,1.7768,1.7768,105800000.0
2009-07-15 01:51:00,1.7769,1.7772,1.77685,1.7771,132000000.0
2009-07-15 01:52:00,1.7771,1.7771,1.77705,1.77705,8000000.0
2009-07-15 01:53:00,1.7771,1.7772,1.7771,1.77715,18800000.0
2009-07-15 01:54:00,1.77715,1.77715,1.77685,1.77715,95000000.0
2009-07-15 01:55:00,1.77715,1.77735,1.7771,1.77715,90400000.0
2009-07-15 01:56:00,1.77715,1.7773,1.777,1.77705,131800000.0
2009-07-15 01:57:00,1.777,1.77735,1.77685,1.77735,150000000.0
2009-07-15 01:58:00,1.77735,1.77745,1.77715,1.7774,124800000.0
2009-07-15 01:59:00,1.77745,1.77755,1.7774,1.7775,84200000.0
2009-07-15 02:00:00,1.7774,1.7776,1.77725,1.7773,181800000.0
2009-07-15 02:01:00,1.7773,1.7774,1.777,1.7771,96800000.0
2009-07-15 02:02:00,1.7771,1.77725,1.7769,1.77705,133400000.0
2009-07-15 02:03:00,1.777,1.77705,1.77665,1.7767,157000000.0
2009-07-15 02:04:00,1.7767,1.777,1.77665,1.7768,111600000.0
2009-07-15 02:05:00,1.7769,1.77715,1.77675,1.77675,150000000.0
2009-07-15 02:06:00,1.77675,1.77695,1.77645,1.77695,145600000.0
2009-07-15 02:07:00,1.777,1.777,1.77645,1.7769,158400000.0
2009-07-15 02:08:00,1.7769,1.7771,1.77655,1.77675,102200000.0
2009-07-15 02:09:00,1.77675,1.77685,1.7766,1.77665,86200000.0
2009-07-15 02:10:00,1.77665,1.77705,1.7766,1.77695,110200000.0
2009-07-15 02:11:00,1.77695,1.7773,1.77675,1.777,157200000.0
2009-07-15 02:12:00,1.77705,1.7771,1.77685,1.7769,107600000.0
2009-07-15 02:13:00,1.7769,1.7769,1.7768,1.77685,30600000.0
2009-07-15 02:14:00,1.77685,1.77705,1.7768,1.7769,115400000.0
2009-07-15 02:15:00,1.77685,1.77705,1.77685,1.77695,89400000.0
2009-07-15 02:16:00,1.77695,1.77705,1.7769,1.7769,96000000.0
2009-07-15 02:17:00,1.77695,1.7773,1.77695,1.777,104400000.0
2009-07-15 02:18:00,1.77715,1.7773,1.7769,1.77695,155800000.0
2009-07-15 02:19:00,1.777,1.7772,1.7767,1.7767,212600000.0
2009-07-15 02:20:00,1.7768,1.7773,1.77675,1.7768,280800000.0
2009-07-15 02:21:00,1.7768,1.7769,1.7767,1.77685,311600000.0
2009-07-15 02:22:00,1.77685,1.77695,1.77665,1.7768,158600000.0
2009-07-15 02:23:00,1.7768,1.7771,1.7768,1.77695,68800000.0
2009-07-15 02:24:00,1.77695,1.7772,1.7767,1.7767,196800000.0
2009-07-15 02:25:00,1.7767,1.77695,1.7767,1.7767,132600000.0
2009-07-15 02:26:00,1.77665,1.7767,1.7761,1.77625,113600000.0
2009-07-15 02:27:00,1.77625,1.77645,1.7762,1.7764,91400000.0
2009-07-15 02:28:00,1.7764,1.77645,1.7762,1.7762,104600000.0
2009-07-15 02:29:00,1.77625,1.77635,1.77615,1.77625,122000000.0
2009-07-15 02:30:00,1.7763,1.7764,1.77615,1.7763,179000000.0
2009-07-15 02:31:00,1.7763,1.7764,1.7762,1.7763,135200000.0
2009-07-15 02:32:00,1.7763,1.77635,1.77615,1.7763,45000000.0
2009-07-15 02:33:00,1.7763,1.7764,1.77625,1.7764,40400000.0
2009-07-15 02:34:00,1.7764,1.77645,1.77625,1.77625,70800000.0
2009-07-15 02:35:00,1.7763,1.77645,1.7763,1.77635,87400000.0
2009-07-15 02:36:00,1.77635,1.7765,1.77635,1.7765,138200000.0
2009-07-15 02:37:00,1.7765,1.7765,1.77645,1.77645,31400000.0
2009-07-15 02:38:00,1.77645,1.77655,1.7763,1.77635,67000000.0
2009-07-15 02:39:00,1.77635,1.77635,1.77625,1.7763,34200000.0
2009-07-15 02:40:00,1.7763,1.7763,1.77595,1.77615,106200000.0
2009-07-15 02:41:00,1.77615,1.7762,1.77615,1.7762,34200000.0
2009-07-15 02:42:00,1.7762,1.7762,1.776,1.77605,50600000.0
2009-07-15 02:43:00,1.7761,1.7763,1.776,1.7762,111000000.0
2009-07-15 02:44:00,1.7762,1.77625,1.77595,1.77605,159600000.0
2009-07-15 02:45:00,1.77605,1.7762,1.77595,1.7762,127400000.0
2009-07-15 02:46:00,1.7762,1.77635,1.77615,1.7763,197600000.0
2009-07-15 02:47:00,1.77635,1.77635,1.77625,1.7763,79400000.0
2009-07-15 02:48:00,1.7763,1.7763,1.77615,1.7762,50400000.0
2009-07-15 02:49:00,1.7762,1.7765,1.7762,1.77625,71800000.0
2009-07-15 02:50:00,1.7763,1.77635,1.77605,1.77605,27200000.0
2009-07-15 02:51:00,1.77605,1.77645,1.77605,1.7764,88000000.0
2009-07-15 02:52:00,1.7763,1.77645,1.7761,1.7761,86800000.0
2009-07-15 02:53:00,1.7761,1.77625,1.7759,1.77615,137600000.0
2009-07-15 02:54:00,1.77615,1.77625,1.7759,1.77605,185600000.0
2009-07-15 02:55:00,1.7762,1.7765,1.77615,1.77625,116000000.0
2009-07-15 02:56:00,1.77625,1.7764,1.7762,1.7763,107800000.0
2009-07-15 02:57:00,1.7763,1.7764,1.77585,1.7762,110000000.0
2009-07-15 02:58:00,1.7761,1.7764,1.77595,1.7764,114400000.0
2009-07-15 02:59:00,1.7764,1.7767,1.7764,1.77665,175000000.0
2009-07-15 03:00:00,1.77665,1.77665,1.7764,1.77655,91200000.0
2009-07-15 03:01:00,1.77655,1.77655,1.77655,1.77655,22400000.0
2009-07-15 03:02:00,1.77655,1.77675,1.77655,1.77675,94000000.0
2009-07-15 03:03:00,1.7766,1.77665,1.7756,1.77575,286600000.0
2009-07-15 03:04:00,1.77575,1.77595,1.7756,1.7758,85400000.0
2009-07-15 03:05:00,1.77595,1.77625,1.77585,1.77615,59200000.0
2009-07-15 03:06:00,1.77615,1.7763,1.7757,1.7758,286200000.0
2009-07-15 03:07:00,1.7758,1.7761,1.7758,1.77595,131800000.0
2009-07-15 03:08:00,1.77595,1.7761,1.77575,1.77585,115000000.0
2009-07-15 03:09:00,1.77585,1.77595,1.7756,1.7757,227200000.0
2009-07-15 03:10:00,1.7757,1.776,1.77565,1.776,99800000.0
2009-07-15 03:11:00,1.776,1.776,1.77565,1.7758,109400000.0
2009-07-15 03:12:00,1.77575,1.77585,1.7756,1.7758,86800000.0
2009-07-15 03:13:00,1.77555,1.7757,1.7755,1.7757,128200000.0
2009-07-15 03:14:00,1.77565,1.77575,1.77555,1.77555,89600000.0
2009-07-15 03:15:00,1.77555,1.7757,1.77555,1.7756,50400000.0
2009-07-15 03:16:00,1.77555,1.77565,1.77555,1.77565,33400000.0
2009-07-15 03:17:00,1.77575,1.7758,1.77555,1.77565,88400000.0
2009-07-15 03:18:00,1.7756,1.7757,1.77545,1.7755,97400000.0
2009-07-15 03:19:00,1.7755,1.77575,1.77545,1.77565,178000000.0
2009-07-15 03:20:00,1.77565,1.7758,1.77555,1.77565,72800000.0
2009-07-15 03:21:00,1.7757,1.7758,1.7756,1.7757,49600000.0
2009-07-15 03:22:00,1.7757,1.7757,1.77545,1.77565,62200000.0
2009-07-15 03:23:00,1.7756,1.7763,1.77555,1.77605,169200000.0
2009-07-15 03:24:00,1.7761,1.77665,1.7761,1.7766,117200000.0
2009-07-15 03:25:00,1.7766,1.77665,1.77635,1.77635,80400000.0
2009-07-15 03:26:00,1.77635,1.7764,1.77615,1.7762,102200000.0
2009-07-15 03:27:00,1.7762,1.7766,1.7762,1.7764,92600000.0
2009-07-15 03:28:00,1.77645,1.77645,1.7762,1.77635,86800000.0
2009-07-15 03:29:00,1.77635,1.77665,1.7763,1.77645,85800000.0
2009-07-15 03:30:00,1.77645,1.77655,1.7761,1.77645,89800000.0
2009-07-15 03:31:00,1.77645,1.77665,1.77645,1.7766,121400000.0
2009-07-15 03:32:00,1.7765,1.7766,1.77625,1.7763,77400000.0
2009-07-15 03:33:00,1.7763,1.77635,1.7763,1.7763,24000000.0
2009-07-15 03:34:00,1.77635,1.77645,1.77635,1.77645,21400000.0
2009-07-15 03:35:00,1.77645,1.7767,1.77645,1.7767,44000000.0
2009-07-15 03:36:00,1.7767,1.77675,1.7766,1.77665,21400000.0
2009-07-15 03:37:00,1.7766,1.7767,1.7766,1.7766,52400000.0
2009-07-15 03:38:00,1.7766,1.7767,1.7764,1.7765,72000000.0
2009-07-15 03:39:00,1.7765,1.77665,1.7764,1.77645,93000000.0
2009-07-15 03:40:00,1.77645,1.7765,1.77635,1.77645,33400000.0
2009-07-15 03:41:00,1.77645,1.7765,1.77645,1.7765,5000000.0
2009-07-15 03:42:00,1.7765,1.7765,1.7763,1.77635,32600000.0
2009-07-15 03:43:00,1.7764,1.7765,1.77615,1.7762,39400000.0
2009-07-15 03:44:00,1.77625,1.7763,1.7762,1.7763,32800000.0
2009-07-15 03:45:00,1.7763,1.77635,1.77625,1.7763,50400000.0
2009-07-15 03:46:00,1.77635,1.7765,1.7761,1.7763,104600000.0
2009-07-15 03:47:00,1.77635,1.77635,1.7763,1.77635,30600000.0
2009-07-15 03:48:00,1.7763,1.77635,1.77615,1.77615,56200000.0
2009-07-15 03:49:00,1.77615,1.77625,1.77615,1.7762,38600000.0
2009-07-15 03:50:00,1.7761,1.7764,1.7761,1.77625,118400000.0
2009-07-15 03:51:00,1.77625,1.77635,1.7762,1.77625,88200000.0
2009-07-15 03:52:00,1.77615,1.77625,1.77605,1.77615,37800000.0
2009-07-15 03:53:00,1.7761,1.7762,1.7761,1.77615,43600000.0
2009-07-15 03:54:00,1.77615,1.7763,1.7761,1.77615,51400000.0
2009-07-15 03:55:00,1.7761,1.77615,1.77595,1.77615,98600000.0
2009-07-15 03:56:00,1.77615,1.77645,1.77605,1.7763,126400000.0
2009-07-15 03:57:00,1.7763,1.7763,1.77615,1.77615,17000000.0
2009-07-15 03:58:00,1.77605,1.7765,1.77605,1.77635,83600000.0
2009-07-15 03:59:00,1.77635,1.77645,1.77635,1.7764,38000000.0
2009-07-15 04:00:00,1.7764,1.7765,1.77635,1.7765,86200000.0
2009-07-15 04:01:00,1.7764,1.77655,1.77635,1.77645,32200000.0
2009-07-15 04:02:00,1.77635,1.7766,1.77635,1.7765,64000000.0
2009-07-15 04:03:00,1.77645,1.77655,1.77645,1.77655,72400000.0
2009-07-15 04:04:00,1.7765,1.7766,1.7765,1.7766,43200000.0
2009-07-15 04:05:00,1.77655,1.77655,1.7764,1.77645,27600000.0
2009-07-15 04:06:00,1.77645,1.7766,1.77645,1.7765,14000000.0
2009-07-15 04:07:00,1.7765,1.77655,1.77635,1.7765,55800000.0
2009-07-15 04:08:00,1.77645,1.77645,1.7761,1.7762,93400000.0
2009-07-15 04:09:00,1.7761,1.7762,1.77605,1.77605,56800000.0
2009-07-15 04:10:00,1.77605,1.7763,1.77605,1.7762,27600000.0
2009-07-15 04:11:00,1.77615,1.7763,1.77615,1.7763,51000000.0
2009-07-15 04:12:00,1.7763,1.7763,1.7761,1.77625,45200000.0
2009-07-15 04:13:00,1.77625,1.7763,1.7762,1.77625,82400000.0
2009-07-15 04:14:00,1.77625,1.77635,1.7758,1.7758,62200000.0
2009-07-15 04:15:00,1.7758,1.77585,1.77565,1.77565,209800000.0
2009-07-15 04:16:00,1.7757,1.7757,1.7755,1.7756,74600000.0
2009-07-15 04:17:00,1.77555,1.77575,1.7752,1.7757,71000000.0
2009-07-15 04:18:00,1.7757,1.7758,1.77535,1.7756,152200000.0
2009-07-15 04:19:00,1.7755,1.77565,1.77525,1.77555,57000000.0
2009-07-15 04:20:00,1.7755,1.7755,1.77545,1.7755,36400000.0
2009-07-15 04:21:00,1.7755,1.7756,1.7755,1.77555,76400000.0
2009-07-15 04:22:00,1.7755,1.77555,1.7755,1.77555,56400000.0
2009-07-15 04:23:00,1.7756,1.77565,1.7755,1.7756,67200000.0
2009-07-15 04:24:00,1.7756,1.7756,1.7755,1.7756,32400000.0
2009-07-15 04:25:00,1.7756,1.77565,1.77555,1.7756,33600000.0
2009-07-15 04:26:00,1.7756,1.7756,1.7755,1.77555,26400000.0
2009-07-15 04:27:00,1.77555,1.7756,1.7751,1.7756,47000000.0
2009-07-15 04:28:00,1.7756,1.7756,1.7756,1.7756,11200000.0
2009-07-15 04:29:00,1.7756,1.7756,1.7756,1.7756,25600000.0
2009-07-15 04:30:00,1.7756,1.7756,1.7755,1.7756,31200000.0
2009-07-15 04:31:00,1.7756,1.7756,1.7756,1.7756,4800000.0
2009-07-15 04:32:00,1.7756,1.7756,1.7755,1.7756,28800000.0
2009-07-15 04:33:00,1.7756,1.7756,1.7756,1.7756,25600000.0
2009-07-15 04:34:00,1.7756,1.7756,1.7756,1.7756,33600000.0
2009-07-15 04:35:00,1.7756,1.7756,1.7756,1.7756,75200000.0
2009-07-15 04:36:00,1.7756,1.7756,1.7755,1.7756,58000000.0
2009-07-15 04:37:00,1.7756,1.7756,1.7756,1.7756,16000000.0
2009-07-15 04:38:00,1.7756,1.77565,1.7755,1.77555,45600000.0
2009-07-15 04:39:00,1.7756,1.7756,1.7756,1.7756,14400000.0
2009-07-15 04:40:00,1.7756,1.7756,1.7755,1.7755,104000000.0
2009-07-15 04:41:00,1.7755,1.7757,1.7755,1.7756,43600000.0
2009-07-15 04:42:00,1.7756,1.7756,1.7755,1.7756,73200000.0
2009-07-15 04:43:00,1.7756,1.7756,1.7755,1.77555,82000000.0
2009-07-15 04:44:00,1.77555,1.7756,1.7755,1.7756,45600000.0
2009-07-15 04:45:00,1.7756,1.7756,1.7756,1.7756,17600000.0
2009-07-15 04:46:00,1.7756,1.7756,1.7756,1.7756,4800000.0
2009-07-15 04:47:00,1.7756,1.7756,1.7756,1.7756,1600000.0
2009-07-15 04:48:00,1.77514,1.77541,1.77514,1.77538,32200000.0
2009-07-15 04:49:00,1.7756,1.77565,1.7755,1.7755,68800000.0
2009-07-15 04:50:00,1.7755,1.77555,1.7755,1.77555,36400000.0
2009-07-15 04:51:00,1.7756,1.7758,1.7756,1.7758,120400000.0
2009-07-15 04:52:00,1.77585,1.77595,1.7757,1.7757,64400000.0
2009-07-15 04:53:00,1.77565,1.77565,1.77555,1.77555,12400000.0
2009-07-15 04:54:00,1.77555,1.77565,1.77555,1.77565,15600000.0
2009-07-15 04:55:00,1.77565,1.77565,1.77565,1.77565,2800000.0
2009-07-15 04:56:00,1.77522,1.77543,1.77511,1.77543,122400000.0
2009-07-15 04:57:00,1.77565,1.7757,1.7754,1.77545,67600000.0
2009-07-15 04:58:00,1.77555,1.77565,1.7754,1.77545,150800000.0
2009-07-15 04:59:00,1.77545,1.77565,1.77545,1.77565,44400000.0
2009-07-15 05:00:00,1.77565,1.77565,1.77565,1.77565,35200000.0
2009-07-15 05:01:00,1.77565,1.7758,1.77555,1.7757,133200000.0
2009-07-15 05:02:00,1.77565,1.77565,1.77555,1.77565,43400000.0
2009-07-15 05:03:00,1.77565,1.77565,1.77565,1.77565,30400000.0
2009-07-15 05:04:00,1.77565,1.77565,1.77565,1.77565,17600000.0
2009-07-15 05:05:00,1.77565,1.77565,1.77565,1.77565,6400000.0
2009-07-15 05:06:00,1.77565,1.77565,1.77565,1.77565,25600000.0
2009-07-15 05:07:00,1.7752,1.7757,1.7752,1.7757,18800000.0
2009-07-15 05:08:00,1.7757,1.77575,1.7757,1.7757,32000000.0
2009-07-15 05:09:00,1.7757,1.7757,1.7756,1.7757,32200000.0
2009-07-15 05:10:00,1.7757,1.7757,1.7756,1.7757,28200000.0
2009-07-15 05:11:00,1.7756,1.7757,1.7756,1.7757,23600000.0
2009-07-15 05:12:00,1.7757,1.7757,1.7756,1.7757,24600000.0
2009-07-15 05:13:00,1.7757,1.7757,1.77495,1.77525,68200000.0
2009-07-15 05:14:00,1.77515,1.77565,1.77515,1.7754,106200000.0
2009-07-15 05:15:00,1.77535,1.7757,1.77535,1.7757,32400000.0
2009-07-15 05:16:00,1.7758,1.77605,1.7754,1.77575,65200000.0
2009-07-15 05:17:00,1.77585,1.77585,1.77545,1.7756,34800000.0
2009-07-15 05:18:00,1.7756,1.7757,1.77545,1.7757,22800000.0
2009-07-15 05:19:00,1.7757,1.7759,1.7755,1.7755,32400000.0
2009-07-15 05:20:00,1.7755,1.77595,1.7755,1.77585,48400000.0
2009-07-15 05:21:00,1.7758,1.7759,1.7756,1.77575,36800000.0
2009-07-15 05:22:00,1.77575,1.7758,1.77565,1.77575,27600000.0
2009-07-15 05:23:00,1.77575,1.7758,1.7757,1.7757,19200000.0
2009-07-15 05:24:00,1.77575,1.7762,1.77565,1.77615,156800000.0
2009-07-15 05:25:00,1.7761,1.77615,1.77605,1.7761,42400000.0
2009-07-15 05:26:00,1.77605,1.77615,1.776,1.77615,94000000.0
2009-07-15 05:27:00,1.77615,1.77625,1.77605,1.77625,125200000.0
2009-07-15 05:28:00,1.77625,1.77625,1.7762,1.77625,9600000.0
2009-07-15 05:29:00,1.7763,1.7763,1.77625,1.77625,15200000.0
2009-07-15 05:30:00,1.77625,1.7764,1.77625,1.7764,48200000.0
2009-07-15 05:31:00,1.7764,1.77645,1.77635,1.77645,48000000.0
2009-07-15 05:32:00,1.7764,1.77645,1.7761,1.77625,175600000.0
2009-07-15 05:33:00,1.77625,1.7764,1.77605,1.7764,44000000.0
2009-07-15 05:34:00,1.7764,1.7764,1.77615,1.77635,31000000.0
2009-07-15 05:35:00,1.7764,1.77645,1.7761,1.7764,106400000.0
2009-07-15 05:36:00,1.7764,1.7764,1.77625,1.77635,23600000.0
2009-07-15 05:37:00,1.7764,1.7764,1.77635,1.77635,9600000.0
2009-07-15 05:38:00,1.77635,1.77635,1.7761,1.7761,64000000.0
2009-07-15 05:39:00,1.77591,1.77603,1.77591,1.77603,147200000.0
2009-07-15 05:40:00,1.7763,1.7763,1.77615,1.77625,32600000.0
2009-07-15 05:41:00,1.77615,1.77635,1.77615,1.77635,78400000.0
2009-07-15 05:42:00,1.7763,1.77635,1.7763,1.77635,38400000.0
2009-07-15 05:43:00,1.77635,1.77635,1.7763,1.77635,25200000.0
2009-07-15 05:44:00,1.77635,1.77635,1.7763,1.7763,22400000.0
2009-07-15 05:45:00,1.77635,1.77635,1.77635,1.77635,28000000.0
2009-07-15 05:46:00,1.77635,1.7765,1.77635,1.77635,20400000.0
2009-07-15 05:47:00,1.7764,1.7764,1.77635,1.77635,15600000.0
2009-07-15 05:48:00,1.77635,1.77635,1.7763,1.7763,19600000.0
2009-07-15 05:49:00,1.7763,1.7765,1.7763,1.7765,35000000.0
2009-07-15 05:50:00,1.7765,1.7766,1.77625,1.7765,125400000.0
2009-07-15 05:51:00,1.7765,1.7765,1.77635,1.77645,24200000.0
2009-07-15 05:52:00,1.7764,1.7764,1.7761,1.7762,35600000.0
2009-07-15 05:53:00,1.7761,1.77625,1.7759,1.7759,183000000.0
2009-07-15 05:54:00,1.77585,1.77605,1.77585,1.77595,136200000.0
2009-07-15 05:55:00,1.77595,1.77605,1.77585,1.77595,206400000.0
2009-07-15 05:56:00,1.77595,1.77615,1.7758,1.77595,200000000.0
2009-07-15 05:57:00,1.77595,1.77635,1.7759,1.776,360200000.0
2009-07-15 05:58:00,1.776,1.77605,1.7757,1.77595,244400000.0
2009-07-15 05:59:00,1.7759,1.7759,1.7756,1.7757,134600000.0
2009-07-15 06:00:00,1.7757,1.77585,1.77545,1.77565,98800000.0
2009-07-15 06:01:00,1.77575,1.7759,1.77565,1.77565,42600000.0
2009-07-15 06:02:00,1.77575,1.77575,1.7757,1.7757,9800000.0
2009-07-15 06:03:00,1.7756,1.77565,1.7756,1.77565,15200000.0
2009-07-15 06:04:00,1.77565,1.77575,1.77565,1.77565,14400000.0
2009-07-15 06:05:00,1.77565,1.7757,1.7756,1.7757,24600000.0
2009-07-15 06:06:00,1.7757,1.7757,1.7756,1.77565,14400000.0
2009-07-15 06:07:00,1.77565,1.77565,1.77545,1.77545,55200000.0
2009-07-15 06:08:00,1.77545,1.77545,1.77545,1.77545,3600000.0
2009-07-15 06:09:00,1.77545,1.7756,1.77545,1.77545,42800000.0
2009-07-15 06:10:00,1.77545,1.77555,1.77535,1.77545,79400000.0
2009-07-15 06:11:00,1.7754,1.7755,1.7754,1.7755,68800000.0
2009-07-15 06:12:00,1.7754,1.77555,1.77535,1.77555,32800000.0
2009-07-15 06:13:00,1.77555,1.77555,1.77555,1.77555,11200000.0
2009-07-15 06:14:00,1.77555,1.77555,1.77555,1.77555,8400000.0
2009-07-15 06:15:00,1.7755,1.77555,1.7751,1.77535,46200000.0
2009-07-15 06:16:00,1.77535,1.77585,1.77535,1.77575,64000000.0
2009-07-15 06:17:00,1.77575,1.77595,1.7757,1.7758,41600000.0
2009-07-15 06:18:00,1.7758,1.7759,1.7751,1.77525,189800000.0
2009-07-15 06:19:00,1.77525,1.77545,1.77525,1.77525,130000000.0
2009-07-15 06:20:00,1.77535,1.77535,1.77505,1.77505,78200000.0
2009-07-15 06:21:00,1.77505,1.77535,1.77485,1.77535,113400000.0
2009-07-15 06:22:00,1.77535,1.77535,1.77515,1.77515,36800000.0
2009-07-15 06:23:00,1.77525,1.7753,1.77495,1.775,128400000.0
2009-07-15 06:24:00,1.775,1.7751,1.775,1.775,56200000.0
2009-07-15 06:25:00,1.775,1.775,1.775,1.775,28800000.0
2009-07-15 06:26:00,1.77505,1.77525,1.775,1.77525,31800000.0
2009-07-15 06:27:00,1.7753,1.77535,1.77505,1.77505,141200000.0
2009-07-15 06:28:00,1.77505,1.77515,1.77495,1.77515,43000000.0
2009-07-15 06:29:00,1.7751,1.77535,1.7749,1.77505,69800000.0
2009-07-15 06:30:00,1.775,1.775,1.77475,1.7748,173200000.0
2009-07-15 06:31:00,1.7748,1.7748,1.7748,1.7748,23200000.0
2009-07-15 06:32:00,1.7748,1.77485,1.77465,1.77475,114000000.0
2009-07-15 06:33:00,1.77475,1.7748,1.77475,1.77475,162400000.0
2009-07-15 06:34:00,1.77475,1.775,1.77475,1.775,97000000.0
2009-07-15 06:35:00,1.775,1.77505,1.7748,1.77495,114600000.0
2009-07-15 06:36:00,1.77495,1.7752,1.7748,1.77515,232200000.0
2009-07-15 06:37:00,1.77515,1.77515,1.77485,1.77485,76000000.0
2009-07-15 06:38:00,1.77485,1.77485,1.77475,1.77475,86800000.0
2009-07-15 06:39:00,1.77475,1.77495,1.77475,1.77495,121200000.0
2009-07-15 06:40:00,1.77485,1.7752,1.7748,1.7752,127000000.0
2009-07-15 06:41:00,1.7752,1.77525,1.7752,1.7752,110800000.0
2009-07-15 06:42:00,1.7753,1.7754,1.7753,1.7754,59200000.0
2009-07-15 06:43:00,1.7754,1.7754,1.77475,1.77485,191800000.0
2009-07-15 06:44:00,1.77485,1.77515,1.77475,1.77505,139800000.0
2009-07-15 06:45:00,1.7751,1.77525,1.77505,1.7751,116400000.0
2009-07-15 06:46:00,1.7751,1.7753,1.77495,1.7753,106800000.0
2009-07-15 06:47:00,1.7753,1.7754,1.7753,1.7754,75600000.0
2009-07-15 06:48:00,1.77545,1.77545,1.775,1.77505,64800000.0
2009-07-15 06:49:00,1.77515,1.7755,1.77515,1.7755,168800000.0
2009-07-15 06:50:00,1.7756,1.7757,1.775,1.7752,230400000.0
2009-07-15 06:51:00,1.77525,1.77525,1.77515,1.77525,44800000.0
2009-07-15 06:52:00,1.77525,1.7753,1.77495,1.77505,136200000.0
2009-07-15 06:53:00,1.77505,1.7753,1.77485,1.77505,220400000.0
2009-07-15 06:54:00,1.77505,1.7752,1.77505,1.7752,53200000.0
2009-07-15 06:55:00,1.7752,1.7752,1.7749,1.7749,90400000.0
2009-07-15 06:56:00,1.7749,1.77505,1.7749,1.77505,42000000.0
2009-07-15 06:57:00,1.7751,1.77515,1.77495,1.775,112400000.0
2009-07-15 06:58:00,1.77495,1.7752,1.7749,1.77505,158400000.0
2009-07-15 06:59:00,1.77505,1.7751,1.7748,1.7749,72400000.0
2009-07-15 07:00:00,1.77495,1.7751,1.7749,1.77505,82600000.0
2009-07-15 07:01:00,1.77505,1.7754,1.775,1.7754,83200000.0
2009-07-15 07:02:00,1.7752,1.7755,1.77515,1.77525,163800000.0
2009-07-15 07:03:00,1.77515,1.7755,1.77505,1.7755,184000000.0
2009-07-15 07:04:00,1.7755,1.77555,1.77535,1.77535,43200000.0
2009-07-15 07:05:00,1.7753,1.7753,1.77515,1.77515,22400000.0
2009-07-15 07:06:00,1.7752,1.7752,1.7749,1.77495,91400000.0
2009-07-15 07:07:00,1.77495,1.7751,1.7749,1.77495,145600000.0
2009-07-15 07:08:00,1.7751,1.77535,1.77495,1.77525,152800000.0
2009-07-15 07:09:00,1.77525,1.7755,1.77505,1.77535,203600000.0
2009-07-15 07:10:00,1.7753,1.7754,1.77505,1.7753,200800000.0
2009-07-15 07:11:00,1.77515,1.77565,1.77515,1.7752,195400000.0
2009-07-15 07:12:00,1.7752,1.77565,1.77505,1.7755,124200000.0
2009-07-15 07:13:00,1.77565,1.77565,1.77545,1.77545,86600000.0
2009-07-15 07:14:00,1.7755,1.77555,1.775,1.7752,149000000.0
2009-07-15 07:15:00,1.77515,1.7752,1.7749,1.77505,166600000.0
2009-07-15 07:16:00,1.77505,1.77525,1.77505,1.77515,79600000.0
2009-07-15 07:17:00,1.77515,1.7753,1.77515,1.7752,100800000.0
2009-07-15 07:18:00,1.7752,1.7753,1.77515,1.7753,60000000.0
2009-07-15 07:19:00,1.7753,1.77545,1.7752,1.7753,92800000.0
2009-07-15 07:20:00,1.7753,1.7753,1.77525,1.77525,46400000.0
2009-07-15 07:21:00,1.7752,1.7752,1.77515,1.77515,60000000.0
2009-07-15 07:22:00,1.77515,1.77525,1.77505,1.77505,65400000.0
2009-07-15 07:23:00,1.77505,1.77545,1.77505,1.77535,211800000.0
2009-07-15 07:24:00,1.77535,1.77565,1.7753,1.77555,187200000.0
2009-07-15 07:25:00,1.77555,1.77555,1.7749,1.77505,269200000.0
2009-07-15 07:26:00,1.77505,1.7754,1.7747,1.7747,334000000.0
2009-07-15 07:27:00,1.7747,1.77505,1.7747,1.77485,191400000.0
2009-07-15 07:28:00,1.77485,1.77485,1.77395,1.774,309600000.0
2009-07-15 07:29:00,1.774,1.77455,1.77395,1.7744,97600000.0
2009-07-15 07:30:00,1.7744,1.7754,1.77435,1.7752,157800000.0
2009-07-15 07:31:00,1.77525,1.7756,1.7749,1.77545,205000000.0
2009-07-15 07:32:00,1.77545,1.77545,1.77475,1.77495,121800000.0
2009-07-15 07:33:00,1.77495,1.77515,1.77495,1.77505,64800000.0
2009-07-15 07:34:00,1.7749,1.775,1.77455,1.77485,119200000.0
2009-07-15 07:35:00,1.77495,1.7752,1.77495,1.775,160800000.0
2009-07-15 07:36:00,1.775,1.77505,1.7748,1.775,105400000.0
2009-07-15 07:37:00,1.775,1.77515,1.77485,1.77515,126800000.0
2009-07-15 07:38:00,1.7752,1.7756,1.7752,1.77535,205200000.0
2009-07-15 07:39:00,1.77545,1.7757,1.77525,1.7757,122200000.0
2009-07-15 07:40:00,1.7757,1.7759,1.77565,1.77575,209800000.0
2009-07-15 07:41:00,1.77575,1.77575,1.7754,1.7754,108800000.0
2009-07-15 07:42:00,1.7754,1.77555,1.7751,1.77525,222200000.0
2009-07-15 07:43:00,1.7752,1.7752,1.77475,1.77515,212200000.0
2009-07-15 07:44:00,1.77495,1.77545,1.7749,1.7752,166400000.0
2009-07-15 07:45:00,1.7752,1.77575,1.7752,1.7755,255600000.0
2009-07-15 07:46:00,1.77555,1.77575,1.77545,1.7756,221200000.0
2009-07-15 07:47:00,1.77565,1.7758,1.7754,1.7756,152000000.0
2009-07-15 07:48:00,1.7754,1.77565,1.7754,1.77555,123000000.0
2009-07-15 07:49:00,1.7755,1.7757,1.7755,1.7755,154400000.0
2009-07-15 07:50:00,1.7755,1.77565,1.7755,1.77555,140400000.0
2009-07-15 07:51:00,1.7755,1.77565,1.77545,1.77565,75200000.0
2009-07-15 07:52:00,1.7757,1.77585,1.7756,1.77575,181000000.0
2009-07-15 07:53:00,1.7758,1.7761,1.7758,1.77605,131800000.0
2009-07-15 07:54:00,1.77605,1.7762,1.77595,1.7761,87000000.0
2009-07-15 07:55:00,1.7762,1.7767,1.77575,1.77665,221400000.0
2009-07-15 07:56:00,1.7766,1.77755,1.77655,1.77755,333000000.0
2009-07-15 07:57:00,1.77755,1.77765,1.77705,1.77735,293200000.0
2009-07-15 07:58:00,1.77735,1.7776,1.77685,1.77685,255200000.0
2009-07-15 07:59:00,1.777,1.77745,1.7769,1.7774,177000000.0
2009-07-15 08:00:00,1.77745,1.7778,1.77715,1.77715,200200000.0
2009-07-15 08:01:00,1.77715,1.77845,1.77705,1.7783,238600000.0
2009-07-15 08:02:00,1.7783,1.7783,1.7772,1.7773,340800000.0
2009-07-15 08:03:00,1.7774,1.77795,1.77735,1.7774,285600000.0
2009-07-15 08:04:00,1.77745,1.7775,1.77635,1.7766,233600000.0
2009-07-15 08:05:00,1.7766,1.7767,1.7763,1.7763,169400000.0
2009-07-15 08:06:00,1.7762,1.7762,1.7757,1.77595,192400000.0
2009-07-15 08:07:00,1.77595,1.7763,1.7756,1.7756,252800000.0
2009-07-15 08:08:00,1.7755,1.77585,1.7755,1.77575,268200000.0
2009-07-15 08:09:00,1.77585,1.7762,1.7744,1.7749,381000000.0
2009-07-15 08:10:00,1.77485,1.77515,1.77415,1.77415,351400000.0
2009-07-15 08:11:00,1.77415,1.7751,1.77355,1.7742,380000000.0
2009-07-15 08:12:00,1.7742,1.7747,1.7742,1.7743,275600000.0
2009-07-15 08:13:00,1.7743,1.77435,1.7737,1.7743,361400000.0
2009-07-15 08:14:00,1.77425,1.77495,1.77255,1.77255,485400000.0
2009-07-15 08:15:00,1.77265,1.77445,1.7724,1.77385,345800000.0
2009-07-15 08:16:00,1.7738,1.77385,1.77275,1.77285,396800000.0
2009-07-15 08:17:00,1.7728,1.77285,1.77215,1.77285,323200000.0
2009-07-15 08:18:00,1.77285,1.77325,1.77205,1.7729,338400000.0
2009-07-15 08:19:00,1.7729,1.77345,1.7726,1.7731,341600000.0
2009-07-15 08:20:00,1.77325,1.7738,1.7731,1.77365,284200000.0
2009-07-15 08:21:00,1.7733,1.77395,1.7732,1.77345,294400000.0
2009-07-15 08:22:00,1.77345,1.774,1.77335,1.77365,330000000.0
2009-07-15 08:23:00,1.77345,1.7746,1.77345,1.77375,287600000.0
2009-07-15 08:24:00,1.77375,1.77445,1.7737,1.77395,328600000.0
2009-07-15 08:25:00,1.77395,1.77465,1.77365,1.774,363200000.0
2009-07-15 08:26:00,1.77385,1.77445,1.7737,1.7739,354600000.0
2009-07-15 08:27:00,1.77375,1.77415,1.7735,1.7741,274800000.0
2009-07-15 08:28:00,1.7742,1.77435,1.77385,1.7741,227400000.0
2009-07-15 08:29:00,1.7741,1.77415,1.7738,1.774,277400000.0
2009-07-15 08:30:00,1.774,1.7743,1.7737,1.7742,318000000.0
2009-07-15 08:31:00,1.77415,1.77435,1.7734,1.77365,257000000.0
2009-07-15 08:32:00,1.77375,1.7739,1.7736,1.7736,303400000.0
2009-07-15 08:33:00,1.7737,1.7739,1.7731,1.77355,426200000.0
2009-07-15 08:34:00,1.7729,1.77345,1.7722,1.7733,276400000.0
2009-07-15 08:35:00,1.77335,1.7736,1.7727,1.77275,319600000.0
2009-07-15 08:36:00,1.77275,1.77275,1.77245,1.7726,279600000.0
2009-07-15 08:37:00,1.7726,1.77265,1.7712,1.7713,343000000.0
2009-07-15 08:38:00,1.7713,1.77185,1.7713,1.77145,342200000.0
2009-07-15 08:39:00,1.77165,1.7717,1.77095,1.771,289600000.0
2009-07-15 08:40:00,1.7709,1.7717,1.7709,1.77165,274600000.0
2009-07-15 08:41:00,1.7717,1.77195,1.7716,1.7716,226800000.0
2009-07-15 08:42:00,1.7716,1.7719,1.77155,1.7717,285800000.0
2009-07-15 08:43:00,1.77165,1.7718,1.7715,1.77165,259400000.0
2009-07-15 08:44:00,1.77165,1.77195,1.7716,1.77195,131800000.0
2009-07-15 08:45:00,1.7719,1.77195,1.7711,1.7711,274200000.0
2009-07-15 08:46:00,1.77135,1.7716,1.7707,1.77135,364600000.0
2009-07-15 08:47:00,1.77135,1.7716,1.7712,1.7714,294800000.0
2009-07-15 08:48:00,1.77135,1.77215,1.7713,1.7721,314400000.0
2009-07-15 08:49:00,1.7721,1.77235,1.7708,1.7708,430200000.0
2009-07-15 08:50:00,1.77085,1.77135,1.7708,1.7708,398400000.0
2009-07-15 08:51:00,1.7708,1.7709,1.7703,1.77035,325400000.0
2009-07-15 08:52:00,1.7703,1.7706,1.77025,1.77025,255600000.0
2009-07-15 08:53:00,1.77025,1.7712,1.77025,1.77095,354400000.0
2009-07-15 08:54:00,1.7709,1.771,1.77045,1.7706,347200000.0
2009-07-15 08:55:00,1.77065,1.77065,1.76905,1.7691,275400000.0
2009-07-15 08:56:00,1.76915,1.7698,1.7689,1.7698,267200000.0
2009-07-15 08:57:00,1.7697,1.76985,1.7695,1.76975,249800000.0
2009-07-15 08:58:00,1.7697,1.7702,1.7697,1.7701,390000000.0
2009-07-15 08:59:00,1.77005,1.77025,1.76985,1.76995,283800000.0
2009-07-15 09:00:00,1.7701,1.77045,1.7698,1.7702,370999999.0
2009-07-15 09:01:00,1.7702,1.77035,1.76975,1.77035,334400000.0
2009-07-15 09:02:00,1.77035,1.7708,1.7696,1.77,430200000.0
2009-07-15 09:03:00,1.77005,1.77005,1.76945,1.76955,471200000.0
2009-07-15 09:04:00,1.76965,1.76985,1.76935,1.76955,275600000.0
2009-07-15 09:05:00,1.76955,1.77,1.76945,1.76995,340600000.0
2009-07-15 09:06:00,1.77,1.77015,1.7696,1.7696,401800000.0
2009-07-15 09:07:00,1.76965,1.7702,1.76915,1.76915,285000000.0
2009-07-15 09:08:00,1.76905,1.7694,1.76895,1.7691,394800000.0
2009-07-15 09:09:00,1.7691,1.7693,1.769,1.76905,194600000.0
2009-07-15 09:10:00,1.76905,1.7692,1.7684,1.7687,358800000.0
2009-07-15 09:11:00,1.76865,1.76885,1.7685,1.76875,365800000.0
2009-07-15 09:12:00,1.76865,1.7692,1.7683,1.76855,412000000.0
2009-07-15 09:13:00,1.76855,1.76925,1.76845,1.76895,262000000.0
2009-07-15 09:14:00,1.76895,1.76895,1.7686,1.7688,385200000.0
2009-07-15 09:15:00,1.76885,1.76925,1.7685,1.7688,556000000.0
2009-07-15 09:16:00,1.7689,1.7691,1.7683,1.7686,428400000.0
2009-07-15 09:17:00,1.7685,1.76865,1.76835,1.76865,455000000.0
2009-07-15 09:18:00,1.76865,1.7688,1.7683,1.76865,372400000.0
2009-07-15 09:19:00,1.76875,1.769,1.76785,1.7679,218200000.0
2009-07-15 09:20:00,1.768,1.76825,1.7678,1.7679,394000000.0
2009-07-15 09:21:00,1.76785,1.7682,1.7676,1.768,390000000.0
2009-07-15 09:22:00,1.76795,1.7684,1.76785,1.76825,296200000.0
2009-07-15 09:23:00,1.76825,1.7691,1.7682,1.7691,318800000.0
2009-07-15 09:24:00,1.76905,1.76935,1.76905,1.76915,180000000.0
2009-07-15 09:25:00,1.7692,1.76945,1.7688,1.76945,342200000.0
2009-07-15 09:26:00,1.76945,1.76945,1.7689,1.7693,280000000.0
2009-07-15 09:27:00,1.7693,1.7695,1.76885,1.7693,326600000.0
2009-07-15 09:28:00,1.7693,1.76945,1.769,1.76905,335600000.0
2009-07-15 09:29:00,1.76915,1.7698,1.7691,1.76965,357600000.0
2009-07-15 09:30:00,1.76965,1.76965,1.7688,1.7688,301600000.0
2009-07-15 09:31:00,1.76875,1.7697,1.7685,1.76955,406400000.0
2009-07-15 09:32:00,1.76965,1.7697,1.76905,1.7693,361000000.0
2009-07-15 09:33:00,1.7692,1.76945,1.7686,1.769,320800000.0
2009-07-15 09:34:00,1.76885,1.76955,1.76875,1.76955,252800000.0
2009-07-15 09:35:00,1.76955,1.7697,1.7691,1.7693,353600000.0
2009-07-15 09:36:00,1.7693,1.7696,1.76915,1.7696,250800000.0
2009-07-15 09:37:00,1.7696,1.7701,1.7694,1.76965,316200000.0
2009-07-15 09:38:00,1.76965,1.77,1.7695,1.76985,421000000.0
2009-07-15 09:39:00,1.76985,1.76995,1.7696,1.7698,262000000.0
2009-07-15 09:40:00,1.7698,1.7698,1.76935,1.7697,349000000.0
2009-07-15 09:41:00,1.7697,1.76995,1.76945,1.7695,404000000.0
2009-07-15 09:42:00,1.7695,1.76975,1.7693,1.7694,232200000.0
2009-07-15 09:43:00,1.7694,1.76975,1.7692,1.76935,212200000.0
2009-07-15 09:44:00,1.76935,1.7695,1.7681,1.76845,433600001.0
2009-07-15 09:45:00,1.76845,1.7688,1.76825,1.7685,458600000.0
2009-07-15 09:46:00,1.7685,1.76865,1.7679,1.76795,295600000.0
2009-07-15 09:47:00,1.76795,1.76825,1.7674,1.76815,447200000.0
2009-07-15 09:48:00,1.76815,1.7686,1.768,1.7683,496800000.0
2009-07-15 09:49:00,1.76835,1.7688,1.76835,1.7685,397400001.0
2009-07-15 09:50:00,1.7685,1.769,1.7685,1.7686,298800000.0
2009-07-15 09:51:00,1.7686,1.7689,1.7686,1.76885,182400000.0
2009-07-15 09:52:00,1.76885,1.7692,1.76875,1.76905,248600000.0
2009-07-15 09:53:00,1.76905,1.76935,1.76905,1.7692,212400000.0
2009-07-15 09:54:00,1.76925,1.7693,1.7689,1.7692,189400000.0
2009-07-15 09:55:00,1.76915,1.76945,1.76915,1.7692,144400000.0
2009-07-15 09:56:00,1.7692,1.76935,1.76905,1.76915,223400000.0
2009-07-15 09:57:00,1.7692,1.76985,1.76915,1.76975,194000000.0
2009-07-15 09:58:00,1.7697,1.7699,1.7694,1.76945,249600000.0
2009-07-15 09:59:00,1.76945,1.76965,1.76905,1.76925,272800000.0
2009-07-15 10:00:00,1.7692,1.77025,1.76905,1.77025,328400000.0
2009-07-15 10:01:00,1.77025,1.77035,1.77,1.77015,267200000.0
2009-07-15 10:02:00,1.77015,1.7705,1.77015,1.77045,268000000.0
2009-07-15 10:03:00,1.77045,1.77125,1.77045,1.77105,265800000.0
2009-07-15 10:04:00,1.77105,1.7715,1.77095,1.7714,245200000.0
2009-07-15 10:05:00,1.77135,1.7716,1.7712,1.77125,317200000.0
2009-07-15 10:06:00,1.7713,1.7713,1.77085,1.7709,325800000.0
2009-07-15 10:07:00,1.77095,1.7715,1.77085,1.77135,354800000.0
2009-07-15 10:08:00,1.77135,1.77135,1.77115,1.7713,188600000.0
2009-07-15 10:09:00,1.7713,1.77155,1.7711,1.7713,258400000.0
2009-07-15 10:10:00,1.7713,1.77145,1.77115,1.7714,220800000.0
2009-07-15 10:11:00,1.7714,1.7715,1.7712,1.77125,310800000.0
2009-07-15 10:12:00,1.77125,1.7713,1.77105,1.77115,222400000.0
2009-07-15 10:13:00,1.77115,1.77115,1.7709,1.7709,172000000.0
2009-07-15 10:14:00,1.7709,1.77125,1.7707,1.7711,285200000.0
2009-07-15 10:15:00,1.77105,1.7711,1.77025,1.77045,335200000.0
2009-07-15 10:16:00,1.77045,1.7709,1.77025,1.77035,270400000.0
2009-07-15 10:17:00,1.77035,1.7707,1.77,1.7707,345200001.0
2009-07-15 10:18:00,1.77075,1.7713,1.77075,1.7711,325200000.0
2009-07-15 10:19:00,1.77135,1.7717,1.7711,1.7716,368200000.0
2009-07-15 10:20:00,1.7716,1.7717,1.77135,1.77135,170400000.0
2009-07-15 10:21:00,1.7714,1.77155,1.7714,1.77145,242800000.0
2009-07-15 10:22:00,1.7715,1.77155,1.77125,1.77135,221400000.0
2009-07-15 10:23:00,1.77135,1.77145,1.7705,1.7705,290600000.0
2009-07-15 10:24:00,1.7706,1.771,1.7704,1.77075,405200000.0
2009-07-15 10:25:00,1.77065,1.77125,1.77065,1.7709,344000000.0
2009-07-15 10:26:00,1.7709,1.7711,1.77065,1.7708,267200000.0
2009-07-15 10:27:00,1.7708,1.7712,1.77075,1.7711,270000000.0
2009-07-15 10:28:00,1.7712,1.7717,1.7712,1.7714,318400000.0
2009-07-15 10:29:00,1.77135,1.77165,1.7711,1.77115,203400000.0
2009-07-15 10:30:00,1.77115,1.77255,1.77115,1.77235,293600000.0
2009-07-15 10:31:00,1.77235,1.77235,1.7705,1.7705,305000000.0
2009-07-15 10:32:00,1.7704,1.7704,1.76895,1.7701,439400000.0
2009-07-15 10:33:00,1.77015,1.77075,1.76995,1.77045,407199999.0
2009-07-15 10:34:00,1.77035,1.77045,1.7698,1.7703,418200000.0
2009-07-15 10:35:00,1.7704,1.77085,1.77005,1.77005,308200000.0
2009-07-15 10:36:00,1.7702,1.77105,1.77015,1.77075,296000000.0
2009-07-15 10:37:00,1.77075,1.7712,1.7705,1.7707,400000000.0
2009-07-15 10:38:00,1.7707,1.77075,1.76965,1.76965,290800000.0
2009-07-15 10:39:00,1.76965,1.7702,1.7696,1.7702,372400000.0
2009-07-15 10:40:00,1.77005,1.7706,1.77,1.7703,439000000.0
2009-07-15 10:41:00,1.7704,1.7706,1.7699,1.77005,334800000.0
2009-07-15 10:42:00,1.77005,1.77015,1.7693,1.76995,443600000.0
2009-07-15 10:43:00,1.76985,1.77045,1.7698,1.7702,433400000.0
2009-07-15 10:44:00,1.77015,1.77065,1.7699,1.77025,458800000.0
2009-07-15 10:45:00,1.77025,1.7704,1.77,1.7701,318600000.0
2009-07-15 10:46:00,1.77015,1.77025,1.76965,1.7698,308800000.0
2009-07-15 10:47:00,1.7699,1.7699,1.76865,1.7687,364000000.0
2009-07-15 10:48:00,1.7687,1.76895,1.7683,1.76845,379600000.0
2009-07-15 10:49:00,1.76845,1.7687,1.76705,1.7675,396400000.0
2009-07-15 10:50:00,1.7675,1.7682,1.76745,1.76815,422400000.0
2009-07-15 10:51:00,1.76815,1.76825,1.7677,1.76815,275800000.0
2009-07-15 10:52:00,1.7681,1.76865,1.768,1.76815,315600000.0
2009-07-15 10:53:00,1.7682,1.7684,1.7676,1.7677,341600000.0
2009-07-15 10:54:00,1.7677,1.7681,1.76755,1.7681,209000000.0
2009-07-15 10:55:00,1.76815,1.7683,1.76785,1.7682,255400000.0
2009-07-15 10:56:00,1.768,1.76835,1.768,1.76835,149400000.0
2009-07-15 10:57:00,1.76835,1.76895,1.76825,1.76865,329600000.0
2009-07-15 10:58:00,1.76855,1.76865,1.76775,1.7679,286200000.0
2009-07-15 10:59:00,1.768,1.76935,1.7679,1.76915,334400000.0
2009-07-15 11:00:00,1.76925,1.76945,1.7688,1.769,371000000.0
2009-07-15 11:01:00,1.76915,1.76925,1.76845,1.76845,265200000.0
2009-07-15 11:02:00,1.7685,1.7687,1.76815,1.76865,293400000.0
2009-07-15 11:03:00,1.76855,1.7693,1.76855,1.76915,315000000.0
2009-07-15 11:04:00,1.7692,1.7694,1.7689,1.769,333200000.0
2009-07-15 11:05:00,1.76895,1.769,1.76845,1.76845,258000000.0
2009-07-15 11:06:00,1.76875,1.76885,1.7682,1.76875,326800000.0
2009-07-15 11:07:00,1.7687,1.76895,1.76845,1.76845,182400000.0
2009-07-15 11:08:00,1.76845,1.7689,1.7684,1.7689,437200000.0
2009-07-15 11:09:00,1.7689,1.7691,1.7687,1.76905,379000000.0
2009-07-15 11:10:00,1.76905,1.76915,1.7688,1.76895,210800000.0
2009-07-15 11:11:00,1.76895,1.7693,1.7687,1.7693,222400000.0
2009-07-15 11:12:00,1.7693,1.7693,1.76875,1.76915,387400000.0
2009-07-15 11:13:00,1.76915,1.76925,1.7689,1.76895,350200000.0
2009-07-15 11:14:00,1.76895,1.76915,1.76855,1.76875,253600000.0
2009-07-15 11:15:00,1.7688,1.76935,1.76875,1.769,288200000.0
2009-07-15 11:16:00,1.769,1.769,1.7687,1.76895,295000000.0
2009-07-15 11:17:00,1.76895,1.76895,1.7682,1.76835,441400000.0
2009-07-15 11:18:00,1.76835,1.76905,1.7682,1.7688,412800000.0
2009-07-15 11:19:00,1.76885,1.76925,1.76885,1.7691,284000000.0
2009-07-15 11:20:00,1.76905,1.76925,1.76875,1.76925,454400000.0
2009-07-15 11:21:00,1.76915,1.7692,1.7686,1.76865,187800000.0
2009-07-15 11:22:00,1.76865,1.7691,1.76865,1.7688,319000000.0
2009-07-15 11:23:00,1.7688,1.7691,1.7686,1.7688,155000000.0
2009-07-15 11:24:00,1.76875,1.76875,1.7682,1.76835,285200000.0
2009-07-15 11:25:00,1.76835,1.7684,1.76775,1.76785,436000000.0
2009-07-15 11:26:00,1.7679,1.76795,1.76765,1.7678,240000000.0
2009-07-15 11:27:00,1.76775,1.7679,1.76745,1.76775,358600000.0
2009-07-15 11:28:00,1.76775,1.7679,1.76755,1.7679,172400000.0
2009-07-15 11:29:00,1.7679,1.7683,1.76765,1.76785,167000000.0
2009-07-15 11:30:00,1.768,1.7682,1.76785,1.7681,143200000.0
2009-07-15 11:31:00,1.7681,1.76845,1.76805,1.7681,217600000.0
2009-07-15 11:32:00,1.7681,1.7684,1.7679,1.768,334200001.0
2009-07-15 11:33:00,1.76795,1.76805,1.7678,1.768,416400000.0
2009-07-15 11:34:00,1.768,1.7681,1.76785,1.7679,302000000.0
2009-07-15 11:35:00,1.76795,1.76795,1.7677,1.76785,351600000.0
2009-07-15 11:36:00,1.76785,1.7681,1.76785,1.76805,123000000.0
2009-07-15 11:37:00,1.7681,1.7681,1.76785,1.76785,108200000.0
2009-07-15 11:38:00,1.7679,1.7679,1.7672,1.76725,230200000.0
2009-07-15 11:39:00,1.76725,1.76745,1.76725,1.76745,154600000.0
2009-07-15 11:40:00,1.76735,1.76745,1.7672,1.7674,169600000.0
2009-07-15 11:41:00,1.7674,1.7674,1.76705,1.7671,122600000.0
2009-07-15 11:42:00,1.7671,1.76725,1.767,1.76715,118000000.0
2009-07-15 11:43:00,1.7672,1.76745,1.76715,1.76735,143600000.0
2009-07-15 11:44:00,1.76725,1.76735,1.76715,1.7673,68400000.0
2009-07-15 11:45:00,1.76725,1.76735,1.76715,1.76735,109800000.0
2009-07-15 11:46:00,1.76735,1.76735,1.767,1.7671,141200000.0
2009-07-15 11:47:00,1.7672,1.7672,1.7668,1.7672,217000000.0
2009-07-15 11:48:00,1.7672,1.76725,1.767,1.76705,91400000.0
2009-07-15 11:49:00,1.76695,1.7671,1.7669,1.7669,164800000.0
2009-07-15 11:50:00,1.7669,1.76735,1.7669,1.76725,381000000.0
2009-07-15 11:51:00,1.76725,1.76725,1.7667,1.767,269800000.0
2009-07-15 11:52:00,1.7669,1.76695,1.76685,1.7669,104000000.0
2009-07-15 11:53:00,1.7669,1.7672,1.7669,1.7671,196000000.0
2009-07-15 11:54:00,1.76715,1.7672,1.767,1.76715,223200000.0
2009-07-15 11:55:00,1.76715,1.76715,1.7667,1.767,187000000.0
2009-07-15 11:56:00,1.767,1.76715,1.7668,1.7668,308800000.0
2009-07-15 11:57:00,1.7668,1.76715,1.7668,1.7671,111000000.0
2009-07-15 11:58:00,1.7671,1.7673,1.767,1.7673,196200000.0
2009-07-15 11:59:00,1.7673,1.76795,1.7672,1.76795,213800000.0
2009-07-15 12:00:00,1.76775,1.7679,1.76755,1.76785,157000000.0
2009-07-15 12:01:00,1.76785,1.76785,1.76735,1.76755,175000000.0
2009-07-15 12:02:00,1.7675,1.7678,1.7671,1.76735,201200000.0
2009-07-15 12:03:00,1.7673,1.76765,1.76715,1.7675,194800000.0
2009-07-15 12:04:00,1.7674,1.7677,1.7674,1.7677,163000000.0
2009-07-15 12:05:00,1.7677,1.7677,1.76735,1.76755,141200000.0
2009-07-15 12:06:00,1.7676,1.7676,1.76725,1.76755,90400000.0
2009-07-15 12:07:00,1.76755,1.7677,1.7672,1.7674,233600000.0
2009-07-15 12:08:00,1.7674,1.76755,1.76705,1.7673,302000000.0
2009-07-15 12:09:00,1.7673,1.76745,1.7667,1.7667,315800000.0
2009-07-15 12:10:00,1.76665,1.76705,1.7663,1.767,372200000.0
2009-07-15 12:11:00,1.76705,1.76735,1.76705,1.76725,179600000.0
2009-07-15 12:12:00,1.76725,1.76735,1.767,1.76735,215400000.0
2009-07-15 12:13:00,1.76735,1.7682,1.76735,1.76785,396800000.0
2009-07-15 12:14:00,1.7678,1.76835,1.7678,1.76825,349800000.0
2009-07-15 12:15:00,1.76825,1.76825,1.76725,1.76725,356800000.0
2009-07-15 12:16:00,1.7673,1.768,1.7673,1.76795,418600000.0
2009-07-15 12:17:00,1.76785,1.7681,1.7674,1.7675,281600000.0
2009-07-15 12:18:00,1.7675,1.76755,1.7672,1.76725,337000000.0
2009-07-15 12:19:00,1.7672,1.7676,1.7672,1.7675,192200000.0
2009-07-15 12:20:00,1.7675,1.7678,1.76735,1.7676,278800000.0
2009-07-15 12:21:00,1.7676,1.76765,1.7673,1.7676,120400000.0
2009-07-15 12:22:00,1.76755,1.76775,1.76715,1.76715,237200000.0
2009-07-15 12:23:00,1.76715,1.7679,1.767,1.7677,187200000.0
2009-07-15 12:24:00,1.76765,1.76795,1.76745,1.76775,323600000.0
2009-07-15 12:25:00,1.76775,1.7679,1.76755,1.7677,422800000.0
2009-07-15 12:26:00,1.7677,1.7682,1.7675,1.76755,269000000.0
2009-07-15 12:27:00,1.76755,1.76755,1.76745,1.76755,131400000.0
2009-07-15 12:28:00,1.76755,1.76765,1.76745,1.76745,140000000.0
2009-07-15 12:29:00,1.7675,1.768,1.7675,1.76795,112600000.0
2009-07-15 12:30:00,1.768,1.768,1.7677,1.7678,146000000.0
2009-07-15 12:31:00,1.7678,1.76805,1.7677,1.76775,253600000.0
2009-07-15 12:32:00,1.76775,1.76845,1.7676,1.76845,244800000.0
2009-07-15 12:33:00,1.76835,1.76845,1.768,1.7681,397200000.0
2009-07-15 12:34:00,1.7681,1.76905,1.7681,1.76895,478400000.0
2009-07-15 12:35:00,1.76895,1.77,1.76895,1.77,366800000.0
2009-07-15 12:36:00,1.77015,1.77025,1.76935,1.7694,240800000.0
2009-07-15 12:37:00,1.7694,1.76985,1.7694,1.76985,216600000.0
2009-07-15 12:38:00,1.76985,1.76985,1.7689,1.76895,232200000.0
2009-07-15 12:39:00,1.76895,1.76895,1.76865,1.76875,158600000.0
2009-07-15 12:40:00,1.7688,1.7688,1.76815,1.76825,402400000.0
2009-07-15 12:41:00,1.7683,1.76885,1.7683,1.76865,236400000.0
2009-07-15 12:42:00,1.7686,1.76975,1.7684,1.76975,417400000.0
2009-07-15 12:43:00,1.7698,1.7698,1.76915,1.76935,464800000.0
2009-07-15 12:44:00,1.7693,1.7705,1.76925,1.76985,535000000.0
2009-07-15 12:45:00,1.76985,1.7701,1.7693,1.7696,568000000.0
2009-07-15 12:46:00,1.76965,1.7698,1.76945,1.76945,454800000.0
2009-07-15 12:47:00,1.76945,1.7696,1.76905,1.7693,371000000.0
2009-07-15 12:48:00,1.7693,1.7694,1.7691,1.7693,353600000.0
2009-07-15 12:49:00,1.7693,1.7693,1.7688,1.76895,410000000.0
2009-07-15 12:50:00,1.76895,1.76925,1.7687,1.7688,186400000.0
2009-07-15 12:51:00,1.76875,1.7689,1.7682,1.76835,291800000.0
2009-07-15 12:52:00,1.7684,1.7689,1.76835,1.7687,268200000.0
2009-07-15 12:53:00,1.76865,1.769,1.76855,1.76895,194200000.0
2009-07-15 12:54:00,1.7689,1.76895,1.7688,1.7688,252200000.0
2009-07-15 12:55:00,1.7688,1.76925,1.76875,1.76905,468600000.0
2009-07-15 12:56:00,1.76905,1.7692,1.76875,1.76905,385600000.0
2009-07-15 12:57:00,1.76905,1.7697,1.7684,1.7685,429200000.0
2009-07-15 12:58:00,1.7685,1.76875,1.7678,1.7678,427800000.0
2009-07-15 12:59:00,1.7678,1.76825,1.76755,1.76775,480999999.0
2009-07-15 13:00:00,1.76755,1.76855,1.7671,1.7682,336600000.0
2009-07-15 13:01:00,1.7681,1.76835,1.76795,1.7681,530000000.0
2009-07-15 13:02:00,1.7681,1.76855,1.7679,1.7682,360000000.0
2009-07-15 13:03:00,1.76815,1.76845,1.768,1.7681,277400000.0
2009-07-15 13:04:00,1.7681,1.76905,1.76795,1.7687,571800000.0
2009-07-15 13:05:00,1.76895,1.76915,1.76855,1.76905,355200000.0
2009-07-15 13:06:00,1.769,1.769,1.76865,1.76865,378200000.0
2009-07-15 13:07:00,1.76865,1.7688,1.76815,1.7682,217400000.0
2009-07-15 13:08:00,1.7682,1.7683,1.768,1.7682,187200000.0
2009-07-15 13:09:00,1.7682,1.7682,1.768,1.7682,358400000.0
2009-07-15 13:10:00,1.76825,1.7688,1.7682,1.76855,439600000.0
2009-07-15 13:11:00,1.7685,1.7694,1.7685,1.7688,299800000.0
2009-07-15 13:12:00,1.7689,1.7697,1.7689,1.76945,388800000.0
2009-07-15 13:13:00,1.76945,1.7696,1.7689,1.76895,431200000.0
2009-07-15 13:14:00,1.76895,1.76895,1.7686,1.7687,245600000.0
2009-07-15 13:15:00,1.76865,1.7688,1.76865,1.76875,243400000.0
2009-07-15 13:16:00,1.76875,1.7693,1.76865,1.7692,380200000.0
2009-07-15 13:17:00,1.7692,1.76925,1.7687,1.769,229600000.0
2009-07-15 13:18:00,1.76895,1.7695,1.76895,1.76935,311200000.0
2009-07-15 13:19:00,1.76935,1.76955,1.7692,1.7694,226600000.0
2009-07-15 13:20:00,1.7695,1.76975,1.76905,1.76945,239400000.0
2009-07-15 13:21:00,1.76945,1.76955,1.76935,1.76945,227000000.0
2009-07-15 13:22:00,1.76935,1.7696,1.76885,1.76895,370600000.0
2009-07-15 13:23:00,1.769,1.76945,1.76885,1.76905,243600000.0
2009-07-15 13:24:00,1.76935,1.76935,1.76865,1.7689,237800000.0
2009-07-15 13:25:00,1.76885,1.76885,1.7685,1.76875,109400000.0
2009-07-15 13:26:00,1.76875,1.7688,1.7686,1.7687,73600000.0
2009-07-15 13:27:00,1.7687,1.7688,1.76865,1.7688,106800000.0
2009-07-15 13:28:00,1.7688,1.76945,1.7688,1.7694,169600000.0
2009-07-15 13:29:00,1.7695,1.76955,1.7692,1.7694,226000000.0
2009-07-15 13:30:00,1.7694,1.7697,1.76925,1.76955,377000000.0
2009-07-15 13:31:00,1.7694,1.77015,1.7694,1.76965,223800000.0
2009-07-15 13:32:00,1.76965,1.7702,1.76935,1.77005,176200000.0
2009-07-15 13:33:00,1.77055,1.7709,1.7699,1.7702,566000000.0
2009-07-15 13:34:00,1.7702,1.7709,1.76995,1.7701,299600000.0
2009-07-15 13:35:00,1.7701,1.7701,1.76905,1.76925,311600000.0
2009-07-15 13:36:00,1.7693,1.7693,1.7688,1.7688,305600000.0
2009-07-15 13:37:00,1.7689,1.7691,1.76885,1.7689,147000000.0
2009-07-15 13:38:00,1.7689,1.7693,1.76885,1.7692,248600000.0
2009-07-15 13:39:00,1.76925,1.76925,1.769,1.7691,171400000.0
2009-07-15 13:40:00,1.76905,1.76915,1.76895,1.76915,174400000.0
2009-07-15 13:41:00,1.76915,1.7698,1.7691,1.76935,301999999.0
2009-07-15 13:42:00,1.76935,1.77035,1.7692,1.77,320400000.0
2009-07-15 13:43:00,1.77,1.77005,1.76875,1.76875,537000000.0
2009-07-15 13:44:00,1.76875,1.7692,1.7683,1.7685,489600000.0
2009-07-15 13:45:00,1.7685,1.76875,1.7683,1.76855,341600000.0
2009-07-15 13:46:00,1.76855,1.7688,1.7681,1.7681,330200000.0
2009-07-15 13:47:00,1.7681,1.76895,1.76805,1.7688,537600000.0
2009-07-15 13:48:00,1.76875,1.7692,1.7686,1.76905,394600000.0
2009-07-15 13:49:00,1.76905,1.76935,1.7685,1.76895,464000000.0
2009-07-15 13:50:00,1.76895,1.76905,1.7681,1.7682,557800000.0
2009-07-15 13:51:00,1.7682,1.7687,1.7682,1.76865,319800000.0
2009-07-15 13:52:00,1.76865,1.7689,1.76845,1.7688,194600000.0
2009-07-15 13:53:00,1.7693,1.7693,1.76875,1.76895,406000000.0
2009-07-15 13:54:00,1.76895,1.7692,1.76875,1.7689,273000000.0
2009-07-15 13:55:00,1.7689,1.7693,1.76875,1.7692,390200000.0
2009-07-15 13:56:00,1.76925,1.7696,1.76895,1.76895,395800000.0
2009-07-15 13:57:00,1.76895,1.7693,1.76875,1.76895,394400000.0
2009-07-15 13:58:00,1.7689,1.7698,1.7689,1.7698,480400000.0
2009-07-15 13:59:00,1.7698,1.76995,1.7695,1.76955,370800000.0
2009-07-15 14:00:00,1.76955,1.76955,1.76905,1.76915,373200000.0
2009-07-15 14:01:00,1.76915,1.7694,1.769,1.7692,315200000.0
2009-07-15 14:02:00,1.76925,1.76925,1.76865,1.76925,362600000.0
2009-07-15 14:03:00,1.76925,1.76935,1.7689,1.76895,224600000.0
2009-07-15 14:04:00,1.76895,1.7692,1.7686,1.76885,397199999.0
2009-07-15 14:05:00,1.76885,1.7692,1.7686,1.7692,430700000.0
2009-07-15 14:06:00,1.7692,1.76935,1.7689,1.76925,269600000.0
2009-07-15 14:07:00,1.76925,1.7694,1.76875,1.769,287000000.0
2009-07-15 14:08:00,1.76895,1.7692,1.76885,1.76905,453000000.0
2009-07-15 14:09:00,1.76905,1.76935,1.76905,1.76905,292600000.0
2009-07-15 14:10:00,1.76905,1.7695,1.769,1.7695,226200000.0
2009-07-15 14:11:00,1.7695,1.7696,1.7688,1.7688,252200000.0
2009-07-15 14:12:00,1.7688,1.7691,1.76855,1.7689,277000000.0
2009-07-15 14:13:00,1.7689,1.7695,1.7688,1.7695,287200000.0
2009-07-15 14:14:00,1.76945,1.76955,1.7692,1.76955,295400000.0
2009-07-15 14:15:00,1.76955,1.76985,1.7692,1.7692,430600000.0
2009-07-15 14:16:00,1.7692,1.7695,1.769,1.7694,390400000.0
2009-07-15 14:17:00,1.76945,1.76975,1.7693,1.7696,315800000.0
2009-07-15 14:18:00,1.7696,1.77025,1.7694,1.77005,284600000.0
2009-07-15 14:19:00,1.7699,1.7699,1.7691,1.76935,381800000.0
2009-07-15 14:20:00,1.76935,1.76935,1.76845,1.76875,256000000.0
2009-07-15 14:21:00,1.7687,1.769,1.768,1.7688,293800000.0
2009-07-15 14:22:00,1.7688,1.76905,1.76815,1.76825,364200000.0
2009-07-15 14:23:00,1.76845,1.7688,1.7683,1.7686,431800000.0
2009-07-15 14:24:00,1.76865,1.7691,1.7686,1.769,467600000.0
2009-07-15 14:25:00,1.769,1.76925,1.76875,1.7691,619400000.0
2009-07-15 14:26:00,1.76915,1.7698,1.76885,1.7694,516800000.0
2009-07-15 14:27:00,1.76945,1.76955,1.7689,1.769,465000000.0
2009-07-15 14:28:00,1.76905,1.76935,1.76895,1.76925,226200000.0
2009-07-15 14:29:00,1.76935,1.76955,1.76865,1.769,411600000.0
2009-07-15 14:30:00,1.769,1.7697,1.7686,1.7692,494400000.0
2009-07-15 14:31:00,1.76925,1.76995,1.76905,1.7696,531200000.0
2009-07-15 14:32:00,1.76955,1.76985,1.7692,1.76985,385800000.0
2009-07-15 14:33:00,1.7698,1.77015,1.76955,1.76985,290800000.0
2009-07-15 14:34:00,1.76985,1.77005,1.7696,1.7699,571600000.0
2009-07-15 14:35:00,1.76985,1.77,1.7693,1.7694,408600000.0
2009-07-15 14:36:00,1.7694,1.77005,1.76915,1.76925,262200000.0
2009-07-15 14:37:00,1.76925,1.7695,1.7691,1.7691,312800000.0
2009-07-15 14:38:00,1.7692,1.76935,1.7687,1.769,402800000.0
2009-07-15 14:39:00,1.769,1.7693,1.76885,1.76905,381200000.0
2009-07-15 14:40:00,1.76915,1.76965,1.769,1.7693,375200000.0
2009-07-15 14:41:00,1.76925,1.7695,1.7689,1.7691,304400000.0
2009-07-15 14:42:00,1.76895,1.76935,1.7689,1.7692,440000000.0
2009-07-15 14:43:00,1.7691,1.7694,1.7689,1.76935,262400000.0
2009-07-15 14:44:00,1.76935,1.76955,1.76915,1.76935,342800000.0
2009-07-15 14:45:00,1.7693,1.77,1.7692,1.77,482400000.0
2009-07-15 14:46:00,1.77,1.77,1.7691,1.7691,321200000.0
2009-07-15 14:47:00,1.76905,1.7695,1.76885,1.76905,426000000.0
2009-07-15 14:48:00,1.76895,1.7694,1.7688,1.7693,321800000.0
2009-07-15 14:49:00,1.7692,1.76955,1.7692,1.7693,272400000.0
2009-07-15 14:50:00,1.7693,1.76955,1.769,1.7694,341200000.0
2009-07-15 14:51:00,1.76945,1.76985,1.7691,1.7698,407000000.0
2009-07-15 14:52:00,1.7698,1.7703,1.76975,1.7702,551399999.0
2009-07-15 14:53:00,1.7701,1.77045,1.77,1.77015,386200000.0
2009-07-15 14:54:00,1.77,1.77045,1.76995,1.77005,336600000.0
2009-07-15 14:55:00,1.7701,1.77045,1.7699,1.7703,450800000.0
2009-07-15 14:56:00,1.7703,1.77065,1.7701,1.7706,283200000.0
2009-07-15 14:57:00,1.7706,1.7707,1.76985,1.7701,370400000.0
2009-07-15 14:58:00,1.7701,1.7704,1.77,1.77025,419600000.0
2009-07-15 14:59:00,1.77045,1.7707,1.77025,1.7703,390600000.0
2009-07-15 15:00:00,1.77025,1.7709,1.77025,1.7708,307400000.0
2009-07-15 15:01:00,1.77075,1.7711,1.7705,1.77105,299400000.0
2009-07-15 15:02:00,1.77105,1.7714,1.7699,1.77035,380800000.0
2009-07-15 15:03:00,1.7702,1.7706,1.7702,1.7704,319200000.0
2009-07-15 15:04:00,1.77035,1.7706,1.7703,1.7704,268400000.0
2009-07-15 15:05:00,1.7704,1.77175,1.7704,1.7716,466200000.0
2009-07-15 15:06:00,1.77155,1.772,1.77135,1.7718,372400000.0
2009-07-15 15:07:00,1.7718,1.7719,1.77165,1.77175,377600000.0
2009-07-15 15:08:00,1.77175,1.7719,1.7716,1.7718,305800000.0
2009-07-15 15:09:00,1.77175,1.7718,1.77095,1.7711,231400000.0
2009-07-15 15:10:00,1.7711,1.77145,1.77105,1.7714,319200000.0
2009-07-15 15:11:00,1.7714,1.77175,1.7714,1.77145,465400000.0
2009-07-15 15:12:00,1.77145,1.77175,1.77135,1.77135,387600000.0
2009-07-15 15:13:00,1.77135,1.7716,1.771,1.7711,317000000.0
2009-07-15 15:14:00,1.77115,1.77155,1.77105,1.77125,330000000.0
2009-07-15 15:15:00,1.77115,1.77185,1.77105,1.77125,469200000.0
2009-07-15 15:16:00,1.77125,1.77165,1.7705,1.7705,419600000.0
2009-07-15 15:17:00,1.7705,1.7711,1.7705,1.77105,357200000.0
2009-07-15 15:18:00,1.77095,1.77105,1.7707,1.7708,513600000.0
2009-07-15 15:19:00,1.77085,1.77105,1.7706,1.7707,502600000.0
2009-07-15 15:20:00,1.77075,1.77085,1.77045,1.77055,220800000.0
2009-07-15 15:21:00,1.77055,1.77085,1.7703,1.77055,291400000.0
2009-07-15 15:22:00,1.77055,1.77085,1.7705,1.77075,389600000.0
2009-07-15 15:23:00,1.77075,1.77075,1.77005,1.7702,237600000.0
2009-07-15 15:24:00,1.77015,1.77045,1.7701,1.77035,173200000.0
2009-07-15 15:25:00,1.7704,1.7709,1.77035,1.77085,466800000.0
2009-07-15 15:26:00,1.7709,1.771,1.77055,1.7708,341000000.0
2009-07-15 15:27:00,1.77075,1.77125,1.77055,1.771,437800000.0
2009-07-15 15:28:00,1.77105,1.7712,1.77085,1.7712,476400000.0
2009-07-15 15:29:00,1.7712,1.7716,1.77085,1.771,560400001.0
2009-07-15 15:30:00,1.771,1.7713,1.7709,1.77125,410000000.0
2009-07-15 15:31:00,1.77125,1.77155,1.77105,1.7714,408800000.0
2009-07-15 15:32:00,1.7714,1.7716,1.77065,1.7715,480400000.0
2009-07-15 15:33:00,1.7715,1.7715,1.77095,1.771,336800000.0
2009-07-15 15:34:00,1.771,1.77115,1.7706,1.77075,506800000.0
2009-07-15 15:35:00,1.77075,1.77095,1.7706,1.77075,228400000.0
2009-07-15 15:36:00,1.77075,1.77125,1.7706,1.7711,211600000.0
2009-07-15 15:37:00,1.77115,1.77125,1.7708,1.77125,438400000.0
2009-07-15 15:38:00,1.7712,1.7715,1.7712,1.7714,511000000.0
2009-07-15 15:39:00,1.7714,1.77195,1.7712,1.7716,318200000.0
2009-07-15 15:40:00,1.77145,1.7717,1.7712,1.7713,380800000.0
2009-07-15 15:41:00,1.7713,1.77175,1.77125,1.77145,321400000.0
2009-07-15 15:42:00,1.77155,1.77165,1.7712,1.7713,168800000.0
2009-07-15 15:43:00,1.7713,1.7713,1.7706,1.7706,429400000.0
2009-07-15 15:44:00,1.7706,1.77065,1.7704,1.7706,587200000.0
2009-07-15 15:45:00,1.7706,1.7707,1.7701,1.77055,434000000.0
2009-07-15 15:46:00,1.7704,1.77055,1.77,1.77025,299000000.0
2009-07-15 15:47:00,1.7704,1.77055,1.77015,1.77045,235200000.0
2009-07-15 15:48:00,1.77045,1.77105,1.77015,1.77105,388400000.0
2009-07-15 15:49:00,1.7709,1.77115,1.77045,1.7709,386800000.0
2009-07-15 15:50:00,1.7709,1.77115,1.77065,1.77085,422800000.0
2009-07-15 15:51:00,1.7709,1.77135,1.77075,1.77105,307600000.0
2009-07-15 15:52:00,1.77105,1.7712,1.7708,1.7711,354200000.0
2009-07-15 15:53:00,1.77125,1.77145,1.7712,1.7713,252000000.0
2009-07-15 15:54:00,1.7714,1.77175,1.7713,1.7716,508400000.0
2009-07-15 15:55:00,1.7716,1.7717,1.771,1.77105,691199999.0
2009-07-15 15:56:00,1.77105,1.77125,1.77055,1.7709,610600000.0
2009-07-15 15:57:00,1.77085,1.77115,1.7706,1.7708,521600000.0
2009-07-15 15:58:00,1.7707,1.7714,1.77065,1.77115,478800000.0
2009-07-15 15:59:00,1.77115,1.77145,1.77105,1.7714,346800000.0
2009-07-15 16:00:00,1.77135,1.772,1.7713,1.772,513400000.0
2009-07-15 16:01:00,1.77205,1.77265,1.7716,1.77215,604400001.0
2009-07-15 16:02:00,1.77215,1.7722,1.77135,1.7717,452600000.0
2009-07-15 16:03:00,1.7715,1.77165,1.77095,1.7711,438800000.0
2009-07-15 16:04:00,1.77115,1.7719,1.7711,1.7718,529400000.0
2009-07-15 16:05:00,1.7718,1.772,1.7714,1.77185,473800000.0
2009-07-15 16:06:00,1.77175,1.77225,1.77155,1.77215,372000000.0
2009-07-15 16:07:00,1.7722,1.77225,1.77185,1.77225,473400000.0
2009-07-15 16:08:00,1.7722,1.77225,1.77185,1.77195,292800000.0
2009-07-15 16:09:00,1.772,1.7721,1.7716,1.7719,248200000.0
2009-07-15 16:10:00,1.7719,1.7725,1.77185,1.7723,351000000.0
2009-07-15 16:11:00,1.7723,1.77235,1.77165,1.77165,453200000.0
2009-07-15 16:12:00,1.77165,1.7719,1.77125,1.7714,324000000.0
2009-07-15 16:13:00,1.77145,1.77155,1.7711,1.7712,330400000.0
2009-07-15 16:14:00,1.7713,1.77145,1.77095,1.77115,316000000.0
2009-07-15 16:15:00,1.77125,1.7716,1.7706,1.77085,476600000.0
2009-07-15 16:16:00,1.7708,1.77095,1.7706,1.77075,272600000.0
2009-07-15 16:17:00,1.7707,1.77095,1.7707,1.77075,190600000.0
2009-07-15 16:18:00,1.7708,1.771,1.77065,1.77065,254200000.0
2009-07-15 16:19:00,1.77065,1.77075,1.7704,1.77045,396600000.0
2009-07-15 16:20:00,1.7705,1.77085,1.7704,1.77065,270400000.0
2009-07-15 16:21:00,1.77065,1.77095,1.7705,1.77085,382000000.0
2009-07-15 16:22:00,1.77085,1.77095,1.77045,1.77055,305600000.0
2009-07-15 16:23:00,1.77055,1.77075,1.7703,1.77075,390000000.0
2009-07-15 16:24:00,1.7707,1.7708,1.77005,1.7702,334800000.0
2009-07-15 16:25:00,1.7702,1.7702,1.76985,1.7699,527600000.0
2009-07-15 16:26:00,1.7699,1.7699,1.76895,1.7692,459400000.0
2009-07-15 16:27:00,1.76915,1.7696,1.76755,1.76785,597400000.0
2009-07-15 16:28:00,1.76775,1.7678,1.7668,1.7675,495600000.0
2009-07-15 16:29:00,1.76755,1.7681,1.7675,1.7678,407200000.0
2009-07-15 16:30:00,1.76795,1.76825,1.7674,1.76755,598000000.0
2009-07-15 16:31:00,1.76755,1.76805,1.76755,1.76785,396400000.0
2009-07-15 16:32:00,1.76785,1.76825,1.76775,1.76805,524000000.0
2009-07-15 16:33:00,1.76805,1.76805,1.76735,1.76735,448800000.0
2009-07-15 16:34:00,1.7674,1.76785,1.76725,1.7676,423600000.0
2009-07-15 16:35:00,1.76765,1.76765,1.76715,1.7673,293400000.0
2009-07-15 16:36:00,1.7673,1.7677,1.7673,1.76765,312200000.0
2009-07-15 16:37:00,1.76765,1.76765,1.76695,1.76705,208800000.0
2009-07-15 16:38:00,1.7671,1.7676,1.767,1.7675,333200000.0
2009-07-15 16:39:00,1.7674,1.76775,1.7673,1.76745,328600000.0
2009-07-15 16:40:00,1.7674,1.768,1.76705,1.7678,327400000.0
2009-07-15 16:41:00,1.7678,1.7681,1.7675,1.76775,410200000.0
2009-07-15 16:42:00,1.76775,1.76795,1.76735,1.7678,561200000.0
2009-07-15 16:43:00,1.76785,1.768,1.7672,1.76765,463000000.0
2009-07-15 16:44:00,1.7676,1.76765,1.76665,1.76685,343800000.0
2009-07-15 16:45:00,1.76695,1.76735,1.7666,1.76735,406000000.0
2009-07-15 16:46:00,1.7673,1.76745,1.76715,1.7674,340400000.0
2009-07-15 16:47:00,1.7674,1.7676,1.76675,1.7668,279200000.0
2009-07-15 16:48:00,1.76685,1.767,1.76665,1.767,446400000.0
2009-07-15 16:49:00,1.76705,1.7672,1.7667,1.76695,317600000.0
2009-07-15 16:50:00,1.767,1.76745,1.7669,1.7669,287000000.0
2009-07-15 16:51:00,1.7669,1.76705,1.7667,1.76705,285200000.0
2009-07-15 16:52:00,1.76705,1.76745,1.76675,1.7673,362000000.0
2009-07-15 16:53:00,1.7673,1.76745,1.7667,1.7669,398400000.0
2009-07-15 16:54:00,1.7669,1.7673,1.7669,1.7671,229400000.0
2009-07-15 16:55:00,1.76705,1.76715,1.76645,1.76675,377200000.0
2009-07-15 16:56:00,1.7668,1.76765,1.7667,1.76765,289600000.0
2009-07-15 16:57:00,1.76755,1.7682,1.7675,1.76765,413400000.0
2009-07-15 16:58:00,1.76755,1.7679,1.76745,1.76775,223000000.0
2009-07-15 16:59:00,1.7679,1.7683,1.7676,1.7682,360200000.0
2009-07-15 17:00:00,1.7682,1.7682,1.7675,1.76765,390200000.0
2009-07-15 17:01:00,1.76765,1.76765,1.7671,1.76735,482000000.0
2009-07-15 17:02:00,1.7673,1.76795,1.7673,1.76785,377800000.0
2009-07-15 17:03:00,1.76795,1.7683,1.7678,1.7683,327600000.0
2009-07-15 17:04:00,1.7683,1.76835,1.76795,1.76825,270800000.0
2009-07-15 17:05:00,1.76825,1.7683,1.7677,1.7679,383800000.0
2009-07-15 17:06:00,1.7679,1.76815,1.7673,1.76745,344200000.0
2009-07-15 17:07:00,1.76745,1.7676,1.7674,1.7674,220000000.0
2009-07-15 17:08:00,1.76745,1.76745,1.7672,1.76725,296400000.0
2009-07-15 17:09:00,1.76725,1.7674,1.76715,1.76735,360800000.0
2009-07-15 17:10:00,1.7674,1.76775,1.7673,1.76765,354800000.0
2009-07-15 17:11:00,1.7677,1.7678,1.7675,1.7675,270000000.0
2009-07-15 17:12:00,1.76745,1.76765,1.767,1.7673,268400000.0
2009-07-15 17:13:00,1.76715,1.7674,1.76705,1.76735,432200000.0
2009-07-15 17:14:00,1.7673,1.76745,1.7667,1.76675,270200000.0
2009-07-15 17:15:00,1.7666,1.7668,1.7664,1.7665,320400000.0
2009-07-15 17:16:00,1.76655,1.7666,1.7662,1.76635,389200000.0
2009-07-15 17:17:00,1.76635,1.7666,1.7662,1.76655,390800000.0
2009-07-15 17:18:00,1.76655,1.76675,1.7663,1.7666,366400000.0
2009-07-15 17:19:00,1.76655,1.76665,1.76625,1.7664,393200000.0
2009-07-15 17:20:00,1.76635,1.76745,1.76615,1.7674,352600000.0
2009-07-15 17:21:00,1.7674,1.7681,1.76725,1.7674,418000000.0
2009-07-15 17:22:00,1.76725,1.7678,1.76725,1.7678,383800000.0
2009-07-15 17:23:00,1.7678,1.76875,1.7676,1.7683,448200000.0
2009-07-15 17:24:00,1.7683,1.76865,1.768,1.7682,388800000.0
2009-07-15 17:25:00,1.76835,1.7684,1.7679,1.76825,261800000.0
2009-07-15 17:26:00,1.76815,1.7684,1.7679,1.76795,467800000.0
2009-07-15 17:27:00,1.76795,1.76825,1.7678,1.76805,315000000.0
2009-07-15 17:28:00,1.7681,1.76825,1.768,1.76805,275400000.0
2009-07-15 17:29:00,1.76805,1.76805,1.7678,1.76795,225400000.0
2009-07-15 17:30:00,1.76795,1.76825,1.76775,1.76825,363800000.0
2009-07-15 17:31:00,1.7683,1.76835,1.768,1.7682,321600000.0
2009-07-15 17:32:00,1.7682,1.76845,1.7676,1.76765,504400000.0
2009-07-15 17:33:00,1.76765,1.7682,1.76755,1.76755,502000000.0
2009-07-15 17:34:00,1.76755,1.7677,1.76725,1.76755,449800000.0
2009-07-15 17:35:00,1.76755,1.76785,1.7674,1.76785,402800000.0
2009-07-15 17:36:00,1.7678,1.76815,1.7674,1.7674,409200000.0
2009-07-15 17:37:00,1.7674,1.76775,1.76735,1.76755,448200000.0
2009-07-15 17:38:00,1.76755,1.76775,1.76705,1.7671,434200000.0
2009-07-15 17:39:00,1.7671,1.7676,1.767,1.7672,404600000.0
2009-07-15 17:40:00,1.7672,1.7673,1.76695,1.767,276400000.0
2009-07-15 17:41:00,1.767,1.76725,1.7669,1.76715,381200000.0
2009-07-15 17:42:00,1.76725,1.7674,1.76695,1.7674,436400000.0
2009-07-15 17:43:00,1.76735,1.76765,1.7672,1.76745,268000000.0
2009-07-15 17:44:00,1.76745,1.76765,1.7672,1.76735,371400000.0
2009-07-15 17:45:00,1.76745,1.7675,1.76695,1.7672,266600000.0
2009-07-15 17:46:00,1.7673,1.7675,1.76705,1.76735,414000000.0
2009-07-15 17:47:00,1.76735,1.76735,1.7669,1.7669,334000000.0
2009-07-15 17:48:00,1.7669,1.76715,1.76685,1.76695,310800000.0
2009-07-15 17:49:00,1.76695,1.7672,1.76665,1.7667,413800000.0
2009-07-15 17:50:00,1.7667,1.767,1.7665,1.7669,240800000.0
2009-07-15 17:51:00,1.76685,1.7669,1.76665,1.76665,100200000.0
2009-07-15 17:52:00,1.76665,1.7669,1.76645,1.76665,182600000.0
2009-07-15 17:53:00,1.76665,1.7668,1.7664,1.76665,163000000.0
2009-07-15 17:54:00,1.76665,1.76675,1.76655,1.76665,137200000.0
2009-07-15 17:55:00,1.76665,1.7669,1.7666,1.76675,146800000.0
2009-07-15 17:56:00,1.76675,1.7668,1.7666,1.7667,262200000.0
2009-07-15 17:57:00,1.76665,1.7668,1.7665,1.76665,297400000.0
2009-07-15 17:58:00,1.76665,1.7669,1.7665,1.76675,236000000.0
2009-07-15 17:59:00,1.76675,1.76675,1.7664,1.7664,246600000.0
2009-07-15 18:00:00,1.7665,1.7667,1.76645,1.76665,261200000.0
2009-07-15 18:01:00,1.76665,1.76675,1.76655,1.76665,212000000.0
2009-07-15 18:02:00,1.76675,1.7668,1.76655,1.7666,173400000.0
2009-07-15 18:03:00,1.7667,1.7669,1.76645,1.76665,210200000.0
2009-07-15 18:04:00,1.76665,1.76685,1.76635,1.76655,184600000.0
2009-07-15 18:05:00,1.76655,1.7667,1.76635,1.76645,99200000.0
2009-07-15 18:06:00,1.76645,1.7665,1.76585,1.76605,140200000.0
2009-07-15 18:07:00,1.76605,1.7661,1.76575,1.766,527000000.0
2009-07-15 18:08:00,1.766,1.76625,1.76595,1.76615,369400000.0
2009-07-15 18:09:00,1.7662,1.7666,1.766,1.7664,317200000.0
2009-07-15 18:10:00,1.7664,1.7666,1.76625,1.7663,248400000.0
2009-07-15 18:11:00,1.7663,1.7664,1.76585,1.76635,251800000.0
2009-07-15 18:12:00,1.7664,1.76655,1.7662,1.76645,466200000.0
2009-07-15 18:13:00,1.76645,1.7667,1.76625,1.76655,617800000.0
2009-07-15 18:14:00,1.76655,1.76655,1.7661,1.76625,383000000.0
2009-07-15 18:15:00,1.7663,1.7663,1.7658,1.7661,416400000.0
2009-07-15 18:16:00,1.7661,1.76625,1.7659,1.7659,653200000.0
2009-07-15 18:17:00,1.766,1.76625,1.76585,1.76605,541600000.0
2009-07-15 18:18:00,1.76605,1.7662,1.7659,1.7659,458000000.0
2009-07-15 18:19:00,1.76595,1.7662,1.7659,1.76595,452000000.0
2009-07-15 18:20:00,1.76595,1.76605,1.7655,1.766,510000000.0
2009-07-15 18:21:00,1.7659,1.76595,1.76555,1.76555,414200001.0
2009-07-15 18:22:00,1.7655,1.76555,1.7652,1.76555,370999999.0
2009-07-15 18:23:00,1.7656,1.76605,1.76555,1.7657,401200000.0
2009-07-15 18:24:00,1.7657,1.76585,1.7656,1.7657,490000000.0
2009-07-15 18:25:00,1.7656,1.76575,1.7653,1.76535,376400001.0
2009-07-15 18:26:00,1.76535,1.7657,1.76535,1.76545,374800000.0
2009-07-15 18:27:00,1.7655,1.76555,1.765,1.7653,372800000.0
2009-07-15 18:28:00,1.7653,1.76625,1.7651,1.7662,574200000.0
2009-07-15 18:29:00,1.76615,1.7665,1.7661,1.76635,193600000.0
2009-07-15 18:30:00,1.76635,1.76635,1.7656,1.7658,434400000.0
2009-07-15 18:31:00,1.76585,1.76615,1.7656,1.7658,385600000.0
2009-07-15 18:32:00,1.7658,1.76595,1.76535,1.7655,189000000.0
2009-07-15 18:33:00,1.76545,1.7657,1.76525,1.7655,428600000.0
2009-07-15 18:34:00,1.7654,1.7657,1.76525,1.7653,499400000.0
2009-07-15 18:35:00,1.76535,1.76575,1.7653,1.76545,471600000.0
2009-07-15 18:36:00,1.76535,1.76565,1.76525,1.7655,388000000.0
2009-07-15 18:37:00,1.7655,1.76595,1.7655,1.7659,129800000.0
2009-07-15 18:38:00,1.7658,1.7661,1.7657,1.76605,157200000.0
2009-07-15 18:39:00,1.7661,1.7668,1.7659,1.76655,246200000.0
2009-07-15 18:40:00,1.7666,1.76675,1.76625,1.7665,241000000.0
2009-07-15 18:41:00,1.7665,1.76685,1.7664,1.7667,204800000.0
2009-07-15 18:42:00,1.7667,1.76685,1.7667,1.7668,196800000.0
2009-07-15 18:43:00,1.76675,1.767,1.76655,1.7669,169600000.0
2009-07-15 18:44:00,1.767,1.76715,1.76685,1.7671,148400000.0
2009-07-15 18:45:00,1.7671,1.76715,1.7667,1.7669,212200000.0
2009-07-15 18:46:00,1.76685,1.76695,1.7667,1.76695,97400000.0
2009-07-15 18:47:00,1.76695,1.76725,1.76695,1.76705,200400000.0
2009-07-15 18:48:00,1.767,1.7673,1.76685,1.76715,209600000.0
2009-07-15 18:49:00,1.767,1.7675,1.76685,1.76725,195400000.0
2009-07-15 18:50:00,1.7673,1.7673,1.7669,1.7672,191200000.0
2009-07-15 18:51:00,1.7672,1.76745,1.7668,1.76695,340000000.0
2009-07-15 18:52:00,1.767,1.76715,1.76675,1.76695,189000000.0
2009-07-15 18:53:00,1.76705,1.76755,1.76695,1.7673,259000000.0
2009-07-15 18:54:00,1.7672,1.76745,1.76705,1.7674,219000000.0
2009-07-15 18:55:00,1.7674,1.7676,1.767,1.7671,185400000.0
2009-07-15 18:56:00,1.76715,1.76745,1.76715,1.7673,273800000.0
2009-07-15 18:57:00,1.7673,1.76785,1.7673,1.7676,345399999.0
2009-07-15 18:58:00,1.7676,1.7677,1.76755,1.76765,135400000.0
2009-07-15 18:59:00,1.7677,1.76785,1.76735,1.7676,398200000.0
2009-07-15 19:00:00,1.76755,1.76775,1.7672,1.76725,424800000.0
2009-07-15 19:01:00,1.76725,1.76745,1.76705,1.76715,160200000.0
2009-07-15 19:02:00,1.76715,1.7672,1.76675,1.76685,182400000.0
2009-07-15 19:03:00,1.76685,1.7672,1.76685,1.767,505799997.0
2009-07-15 19:04:00,1.76705,1.7673,1.767,1.7671,158400000.0
2009-07-15 19:05:00,1.7671,1.7671,1.76675,1.7669,259800000.0
2009-07-15 19:06:00,1.7669,1.7671,1.76655,1.76675,320200000.0
2009-07-15 19:07:00,1.7667,1.7668,1.76655,1.7667,286000000.0
2009-07-15 19:08:00,1.76665,1.76705,1.76665,1.76685,340200000.0
2009-07-15 19:09:00,1.7669,1.767,1.76675,1.76675,155600000.0
2009-07-15 19:10:00,1.76675,1.76685,1.7667,1.7668,213600000.0
2009-07-15 19:11:00,1.76685,1.76685,1.7664,1.76645,257200000.0
2009-07-15 19:12:00,1.7664,1.76645,1.766,1.76625,255000000.0
2009-07-15 19:13:00,1.76615,1.7663,1.76615,1.7663,243800000.0
2009-07-15 19:14:00,1.7663,1.76685,1.76625,1.7667,225400000.0
2009-07-15 19:15:00,1.76665,1.76675,1.76635,1.7666,104800000.0
2009-07-15 19:16:00,1.76665,1.76665,1.76625,1.76625,240000000.0
2009-07-15 19:17:00,1.76625,1.767,1.76625,1.76685,328400000.0
2009-07-15 19:18:00,1.76685,1.7672,1.76665,1.7668,203600000.0
2009-07-15 19:19:00,1.76685,1.76715,1.76675,1.7669,315400000.0
2009-07-15 19:20:00,1.7669,1.76715,1.7668,1.7669,389800000.0
2009-07-15 19:21:00,1.76695,1.76735,1.76685,1.76735,310200000.0
2009-07-15 19:22:00,1.76735,1.76735,1.7669,1.7672,290700000.0
2009-07-15 19:23:00,1.7672,1.7673,1.76715,1.76725,48000000.0
2009-07-15 19:24:00,1.7672,1.76725,1.76655,1.76695,102000000.0
2009-07-15 19:25:00,1.767,1.7672,1.7668,1.7668,369800000.0
2009-07-15 19:26:00,1.7668,1.7668,1.76655,1.7666,278800000.0
2009-07-15 19:27:00,1.7666,1.767,1.7665,1.7668,337800000.0
2009-07-15 19:28:00,1.7669,1.76725,1.7667,1.7669,331200000.0
2009-07-15 19:29:00,1.7669,1.76735,1.7669,1.767,145800000.0
2009-07-15 19:30:00,1.767,1.76735,1.76675,1.76735,181000000.0
2009-07-15 19:31:00,1.7674,1.7679,1.7673,1.76775,209200000.0
2009-07-15 19:32:00,1.7677,1.7677,1.76725,1.76725,175400000.0
2009-07-15 19:33:00,1.76725,1.76745,1.76705,1.76715,200800000.0
2009-07-15 19:34:00,1.76715,1.7674,1.7665,1.7665,388200000.0
2009-07-15 19:35:00,1.7665,1.7665,1.76575,1.7658,446200000.0
2009-07-15 19:36:00,1.76585,1.7659,1.7656,1.76575,222800000.0
2009-07-15 19:37:00,1.76575,1.76585,1.7648,1.7648,267800000.0
2009-07-15 19:38:00,1.7648,1.76505,1.7647,1.7648,324800000.0
2009-07-15 19:39:00,1.76485,1.76495,1.76325,1.7635,432600000.0
2009-07-15 19:40:00,1.7636,1.7641,1.76345,1.7639,410400000.0
2009-07-15 19:41:00,1.764,1.76465,1.7637,1.76445,537400000.0
2009-07-15 19:42:00,1.76455,1.76495,1.7641,1.76475,729200000.0
2009-07-15 19:43:00,1.7647,1.76495,1.764,1.764,420400000.0
2009-07-15 19:44:00,1.76395,1.7641,1.7634,1.76345,478800001.0
2009-07-15 19:45:00,1.76345,1.76345,1.76275,1.76285,579800000.0
2009-07-15 19:46:00,1.76285,1.7632,1.76255,1.76255,568200000.0
2009-07-15 19:47:00,1.76265,1.76295,1.7623,1.76245,468800000.0
2009-07-15 19:48:00,1.76235,1.7625,1.76215,1.76235,468000000.0
2009-07-15 19:49:00,1.76235,1.76265,1.7623,1.76265,184800000.0
2009-07-15 19:50:00,1.76265,1.76275,1.7623,1.7626,297600000.0
2009-07-15 19:51:00,1.76265,1.7631,1.76255,1.76305,316400000.0
2009-07-15 19:52:00,1.76305,1.7632,1.76275,1.76315,259600000.0
2009-07-15 19:53:00,1.76315,1.7633,1.76295,1.76315,249800000.0
2009-07-15 19:54:00,1.7631,1.7631,1.762,1.76215,362000000.0
2009-07-15 19:55:00,1.76215,1.76255,1.76215,1.76235,408800000.0
2009-07-15 19:56:00,1.7623,1.76255,1.7622,1.76225,491400001.0
2009-07-15 19:57:00,1.7623,1.7623,1.7619,1.7622,255200000.0
2009-07-15 19:58:00,1.76215,1.7624,1.76205,1.76215,214600000.0
2009-07-15 19:59:00,1.76215,1.76225,1.7617,1.7617,290000000.0
2009-07-15 20:00:00,1.7618,1.7627,1.7618,1.7627,530600000.0
2009-07-15 20:01:00,1.76265,1.7631,1.76225,1.76225,268600000.0
2009-07-15 20:02:00,1.7622,1.7624,1.7619,1.7621,224200000.0
2009-07-15 20:03:00,1.7623,1.7625,1.762,1.76235,306000000.0
2009-07-15 20:04:00,1.76215,1.7623,1.76165,1.76165,159200000.0
2009-07-15 20:05:00,1.76175,1.7622,1.7615,1.7616,283600000.0
2009-07-15 20:06:00,1.7616,1.76225,1.7616,1.76215,306400000.0
2009-07-15 20:07:00,1.76215,1.7625,1.76175,1.7623,323400000.0
2009-07-15 20:08:00,1.7623,1.76235,1.76185,1.7623,287600000.0
2009-07-15 20:09:00,1.7623,1.7625,1.7621,1.7622,239800000.0
2009-07-15 20:10:00,1.76235,1.76275,1.7622,1.76255,224200000.0
2009-07-15 20:11:00,1.76245,1.7628,1.7622,1.7626,202600000.0
2009-07-15 20:12:00,1.76265,1.7628,1.76235,1.76245,170200000.0
2009-07-15 20:13:00,1.76245,1.7627,1.7619,1.76205,272200000.0
2009-07-15 20:14:00,1.76205,1.76265,1.762,1.7623,216600000.0
2009-07-15 20:15:00,1.76225,1.76255,1.76215,1.7625,218800000.0
2009-07-15 20:16:00,1.76255,1.7627,1.7622,1.7626,224400000.0
2009-07-15 20:17:00,1.76275,1.7636,1.76275,1.7634,253200000.0
2009-07-15 20:18:00,1.7633,1.76345,1.76305,1.7632,247800000.0
2009-07-15 20:19:00,1.7632,1.76335,1.76275,1.7631,157600000.0
2009-07-15 20:20:00,1.76315,1.76315,1.7627,1.7627,257400000.0
2009-07-15 20:21:00,1.7627,1.76305,1.76255,1.7628,187200000.0
2009-07-15 20:22:00,1.76285,1.7629,1.76265,1.76275,237800000.0
2009-07-15 20:23:00,1.76275,1.76285,1.76215,1.76235,294800000.0
2009-07-15 20:24:00,1.76235,1.7624,1.762,1.76235,250000000.0
2009-07-15 20:25:00,1.76215,1.7628,1.76215,1.7625,252200000.0
2009-07-15 20:26:00,1.76265,1.76305,1.76255,1.76265,136800000.0
2009-07-15 20:27:00,1.76265,1.76265,1.7621,1.7622,178200000.0
2009-07-15 20:28:00,1.7623,1.76245,1.7621,1.7623,207600000.0
2009-07-15 20:29:00,1.7623,1.7626,1.76215,1.7625,222800000.0
2009-07-15 20:30:00,1.7625,1.7628,1.76235,1.7628,138400000.0
2009-07-15 20:31:00,1.7628,1.76295,1.7624,1.7626,98000000.0
2009-07-15 20:32:00,1.76265,1.76275,1.76235,1.7624,194400000.0
2009-07-15 20:33:00,1.76245,1.7627,1.7619,1.7627,164800000.0
2009-07-15 20:34:00,1.76285,1.76305,1.76285,1.76305,111600000.0
2009-07-15 20:35:00,1.76305,1.76305,1.7625,1.7625,175200000.0
2009-07-15 20:36:00,1.76265,1.7628,1.7624,1.7626,208800000.0
2009-07-15 20:37:00,1.7626,1.76265,1.76195,1.76215,190400000.0
2009-07-15 20:38:00,1.76215,1.7622,1.762,1.76215,116000000.0
2009-07-15 20:39:00,1.76215,1.76225,1.7621,1.7622,346400000.0
2009-07-15 20:40:00,1.7623,1.7629,1.7623,1.7628,99600000.0
2009-07-15 20:41:00,1.76285,1.763,1.76265,1.76295,237200000.0
2009-07-15 20:42:00,1.76265,1.7628,1.7624,1.7628,214000000.0
2009-07-15 20:43:00,1.76275,1.763,1.7625,1.7629,217200000.0
2009-07-15 20:44:00,1.763,1.763,1.76245,1.7627,256000000.0
2009-07-15 20:45:00,1.76275,1.76315,1.7626,1.7629,138000000.0
2009-07-15 20:46:00,1.7629,1.76335,1.7629,1.7633,186000000.0
2009-07-15 20:47:00,1.7631,1.76325,1.7627,1.76285,369600000.0
2009-07-15 20:48:00,1.76285,1.7629,1.7625,1.7625,213200000.0
2009-07-15 20:49:00,1.7625,1.7629,1.76225,1.7628,233200000.0
2009-07-15 20:50:00,1.7629,1.7629,1.7623,1.7623,252000000.0
2009-07-15 20:51:00,1.7623,1.7624,1.76185,1.76195,172800000.0
2009-07-15 20:52:00,1.76205,1.7622,1.76165,1.7621,166600000.0
2009-07-15 20:53:00,1.76215,1.76265,1.762,1.76235,128400000.0
2009-07-15 20:54:00,1.76255,1.76285,1.7623,1.76265,155600000.0
2009-07-15 20:55:00,1.7627,1.7628,1.7624,1.76245,137200000.0
2009-07-15 20:56:00,1.7624,1.76295,1.7623,1.76285,180400000.0
2009-07-15 20:57:00,1.76265,1.7628,1.7624,1.7624,94400000.0
2009-07-15 20:58:00,1.76235,1.76275,1.76225,1.7626,240800000.0
2009-07-15 20:59:00,1.7626,1.7629,1.76245,1.76275,245200001.0
2009-07-15 21:00:00,1.76275,1.7629,1.76215,1.76215,284000000.0
2009-07-15 21:01:00,1.76215,1.76265,1.7621,1.76255,139200000.0
2009-07-15 21:02:00,1.7626,1.7629,1.76255,1.7628,197200000.0
2009-07-15 21:03:00,1.76285,1.76295,1.76255,1.7628,256400000.0
2009-07-15 21:04:00,1.7628,1.7628,1.7625,1.7625,151000000.0
2009-07-15 21:05:00,1.76255,1.76295,1.76245,1.76295,131600000.0
2009-07-15 21:06:00,1.76295,1.76305,1.7628,1.7629,110000000.0
2009-07-15 21:07:00,1.76305,1.76305,1.7629,1.763,83200000.0
2009-07-15 21:08:00,1.763,1.76325,1.76295,1.7631,113200000.0
2009-07-15 21:09:00,1.763,1.7632,1.7629,1.7631,77800000.0
2009-07-15 21:10:00,1.763,1.7632,1.7629,1.76295,205200000.0
2009-07-15 21:11:00,1.763,1.76345,1.7629,1.76305,274400000.0
2009-07-15 21:12:00,1.7632,1.76325,1.76285,1.7632,281800000.0
2009-07-15 21:13:00,1.76315,1.76325,1.7628,1.76315,432200000.0
2009-07-15 21:14:00,1.7631,1.76315,1.76275,1.76305,321600000.0
2009-07-15 21:15:00,1.76295,1.7632,1.76275,1.76305,175800000.0
2009-07-15 21:16:00,1.7631,1.7636,1.7631,1.7635,155200000.0
2009-07-15 21:17:00,1.7635,1.7637,1.76335,1.76355,213800000.0
2009-07-15 21:18:00,1.76355,1.7638,1.76345,1.7638,162200000.0
2009-07-15 21:19:00,1.7638,1.764,1.76365,1.76365,148000000.0
2009-07-15 21:20:00,1.7637,1.7638,1.76345,1.76345,235200000.0
2009-07-15 21:21:00,1.76345,1.7636,1.76325,1.7633,216000000.0
2009-07-15 21:22:00,1.7633,1.7636,1.7633,1.7635,192800000.0
2009-07-15 21:23:00,1.7634,1.7634,1.7631,1.7631,240000000.0
2009-07-15 21:24:00,1.76305,1.76335,1.763,1.7631,205400000.0
2009-07-15 21:25:00,1.7631,1.76315,1.7628,1.76295,224000000.0
2009-07-15 21:26:00,1.763,1.7632,1.7627,1.76295,143200000.0
2009-07-15 21:27:00,1.76295,1.7631,1.76295,1.76295,62400000.0
2009-07-15 21:28:00,1.7629,1.763,1.76265,1.7628,124800000.0
2009-07-15 21:29:00,1.7628,1.76285,1.76255,1.76265,84200000.0
2009-07-15 21:30:00,1.7626,1.7627,1.7625,1.76265,234000000.0
2009-07-15 21:31:00,1.76265,1.7627,1.7625,1.76255,176400000.0
2009-07-15 21:32:00,1.76255,1.7627,1.76245,1.76265,95200000.0
2009-07-15 21:33:00,1.7626,1.7632,1.76255,1.76305,253800000.0
2009-07-15 21:34:00,1.7632,1.7634,1.7631,1.7633,225600000.0
2009-07-15 21:35:00,1.7633,1.76355,1.76305,1.7631,256200000.0
2009-07-15 21:36:00,1.76305,1.7632,1.76285,1.76285,210400000.0
2009-07-15 21:37:00,1.7628,1.76315,1.7628,1.7631,85800000.0
2009-07-15 21:38:00,1.7631,1.7632,1.76285,1.76305,63200000.0
2009-07-15 21:39:00,1.7631,1.76325,1.76295,1.76325,60000000.0
2009-07-15 21:40:00,1.7633,1.7634,1.7631,1.7632,53600000.0
2009-07-15 21:41:00,1.7633,1.7636,1.76315,1.7635,127200000.0
2009-07-15 21:42:00,1.76355,1.7637,1.7635,1.76365,114000000.0
2009-07-15 21:43:00,1.7637,1.7637,1.76345,1.76345,131600000.0
2009-07-15 21:44:00,1.7634,1.76375,1.76335,1.76365,141600000.0
2009-07-15 21:45:00,1.76365,1.76375,1.7635,1.76375,67200000.0
2009-07-15 21:46:00,1.76375,1.76415,1.76355,1.76415,138200000.0
2009-07-15 21:47:00,1.76415,1.7642,1.7638,1.7642,173400000.0
2009-07-15 21:48:00,1.7642,1.7643,1.76375,1.7639,155200000.0
2009-07-15 21:49:00,1.7639,1.7643,1.7638,1.76415,156200000.0
2009-07-15 21:50:00,1.76415,1.7642,1.7641,1.7641,67200000.0
2009-07-15 21:51:00,1.7641,1.76445,1.764,1.76415,166600000.0
2009-07-15 21:52:00,1.76415,1.7646,1.76415,1.7645,243800000.0
2009-07-15 21:53:00,1.7645,1.76475,1.76415,1.76445,313000000.0
2009-07-15 21:54:00,1.7645,1.7647,1.7643,1.76435,319800000.0
2009-07-15 21:55:00,1.76435,1.7647,1.7643,1.7647,358400000.0
2009-07-15 21:56:00,1.7647,1.7647,1.76435,1.76445,95800000.0
2009-07-15 21:57:00,1.76445,1.76465,1.76445,1.7645,198200000.0
2009-07-15 21:58:00,1.7645,1.76455,1.76425,1.76445,115200000.0
2009-07-15 21:59:00,1.76455,1.76475,1.76425,1.76445,170000000.0
2009-07-15 22:00:00,1.76435,1.7647,1.76435,1.7646,162000000.0
2009-07-15 22:01:00,1.7646,1.7648,1.76455,1.7647,111600000.0
2009-07-15 22:02:00,1.76455,1.7648,1.7644,1.76475,150400000.0
2009-07-15 22:03:00,1.7648,1.76485,1.76475,1.7648,44400000.0
2009-07-15 22:04:00,1.7648,1.7648,1.7643,1.7645,106400000.0
2009-07-15 22:05:00,1.7645,1.76455,1.76435,1.76435,45600000.0
2009-07-15 22:06:00,1.76435,1.7648,1.7643,1.76455,149200000.0
2009-07-15 22:07:00,1.76455,1.7647,1.7642,1.76445,217200000.0
2009-07-15 22:08:00,1.76445,1.7651,1.76445,1.7649,320200000.0
2009-07-15 22:09:00,1.7648,1.765,1.7646,1.76475,273800001.0
2009-07-15 22:10:00,1.76465,1.76485,1.76465,1.7648,135000000.0
2009-07-15 22:11:00,1.7648,1.76495,1.7647,1.7649,212000000.0
2009-07-15 22:12:00,1.76485,1.7649,1.76455,1.76475,112400000.0
2009-07-15 22:13:00,1.76475,1.76505,1.76475,1.76505,134000000.0
2009-07-15 22:14:00,1.76505,1.7652,1.7648,1.765,249800000.0
2009-07-15 22:15:00,1.76495,1.7652,1.76485,1.76485,49400000.0
2009-07-15 22:16:00,1.765,1.7651,1.765,1.765,40400000.0
2009-07-15 22:17:00,1.765,1.765,1.7648,1.7648,101200000.0
2009-07-15 22:18:00,1.7648,1.765,1.7648,1.76495,118600000.0
2009-07-15 22:19:00,1.7648,1.7648,1.7648,1.7648,3200000.0
2009-07-15 22:20:00,1.7649,1.76535,1.7649,1.7653,64800000.0
2009-07-15 22:21:00,1.7653,1.7653,1.76505,1.76505,25400000.0
2009-07-15 22:22:00,1.765,1.7651,1.76495,1.765,92600000.0
2009-07-15 22:23:00,1.765,1.765,1.7649,1.7649,52400000.0
2009-07-15 22:24:00,1.7649,1.7651,1.7649,1.7651,50000000.0
2009-07-15 22:25:00,1.76505,1.76515,1.76505,1.7651,39200000.0
2009-07-15 22:26:00,1.7651,1.7651,1.7651,1.7651,49600000.0
2009-07-15 22:27:00,1.7651,1.7653,1.7651,1.7651,113200000.0
2009-07-15 22:28:00,1.7652,1.7655,1.7652,1.7654,156400000.0
2009-07-15 22:29:00,1.76545,1.76545,1.7654,1.76545,45200000.0
2009-07-15 22:30:00,1.7656,1.7657,1.7653,1.7653,60300000.0
2009-07-15 22:31:00,1.7655,1.76555,1.76545,1.76555,48400000.0
2009-07-15 22:32:00,1.7654,1.7655,1.7653,1.7653,135000000.0
2009-07-15 22:33:00,1.7654,1.76555,1.7653,1.76545,63800000.0
2009-07-15 22:34:00,1.76545,1.76545,1.7652,1.7653,51400000.0
2009-07-15 22:35:00,1.7653,1.7653,1.76515,1.76515,114600000.0
2009-07-15 22:36:00,1.76515,1.76515,1.7649,1.76505,156200000.0
2009-07-15 22:37:00,1.765,1.76505,1.7649,1.76505,108600000.0
2009-07-15 22:38:00,1.76505,1.7651,1.76495,1.76505,116400000.0
2009-07-15 22:39:00,1.76505,1.7653,1.76505,1.7652,131600000.0
2009-07-15 22:40:00,1.7652,1.7652,1.765,1.76505,81200000.0
2009-07-15 22:41:00,1.76505,1.76505,1.765,1.76505,64800000.0
2009-07-15 22:42:00,1.76505,1.76505,1.7649,1.76505,50000000.0
2009-07-15 22:43:00,1.76505,1.76505,1.7648,1.7649,96400000.0
2009-07-15 22:44:00,1.76485,1.7649,1.7648,1.7649,60200000.0
2009-07-15 22:45:00,1.7649,1.76495,1.7648,1.76495,66200000.0
2009-07-15 22:46:00,1.76495,1.76495,1.76485,1.76485,24800000.0
2009-07-15 22:47:00,1.7648,1.7648,1.7648,1.7648,6400000.0
2009-07-15 22:48:00,1.7648,1.7649,1.7648,1.7649,25600000.0
2009-07-15 22:49:00,1.7649,1.7649,1.7648,1.7648,35200000.0
2009-07-15 22:50:00,1.7648,1.76495,1.7648,1.76485,112800000.0
2009-07-15 22:51:00,1.76485,1.76485,1.76435,1.7644,192800000.0
2009-07-15 22:52:00,1.76435,1.76435,1.76425,1.76435,62400000.0
2009-07-15 22:53:00,1.76435,1.76435,1.76415,1.7643,103200000.0
2009-07-15 22:54:00,1.76415,1.76425,1.76405,1.76425,35200000.0
2009-07-15 22:55:00,1.76425,1.7644,1.764,1.76425,81200000.0
2009-07-15 22:56:00,1.7643,1.76435,1.7643,1.76435,12800000.0
2009-07-15 22:57:00,1.76435,1.7644,1.76415,1.76415,80000000.0
2009-07-15 22:58:00,1.7642,1.7643,1.76415,1.7642,129600000.0
2009-07-15 22:59:00,1.76435,1.7647,1.76395,1.7643,167600000.0
2009-07-15 23:00:00,1.7644,1.7644,1.7638,1.7639,44800000.0
2009-07-15 23:01:00,1.7638,1.7639,1.76375,1.7639,14400000.0
2009-07-15 23:02:00,1.7639,1.76435,1.7633,1.76425,31600000.0
2009-07-15 23:03:00,1.7642,1.76465,1.7639,1.7642,121200000.0
2009-07-15 23:04:00,1.7642,1.7642,1.764,1.76415,33600000.0
2009-07-15 23:05:00,1.76425,1.76425,1.7636,1.7637,48000000.0
2009-07-15 23:06:00,1.7639,1.76395,1.76385,1.76395,27200000.0
2009-07-15 23:07:00,1.764,1.7643,1.76395,1.76425,35200000.0
2009-07-15 23:08:00,1.7641,1.7642,1.7641,1.7641,12800000.0
2009-07-15 23:09:00,1.7642,1.7644,1.76405,1.7644,38400000.0
2009-07-15 23:10:00,1.7643,1.76535,1.7643,1.7652,100200000.0
2009-07-15 23:11:00,1.7651,1.76585,1.7651,1.76555,57200000.0
2009-07-15 23:12:00,1.76555,1.7656,1.765,1.765,64400000.0
2009-07-15 23:13:00,1.7652,1.7653,1.76515,1.7653,20800000.0
2009-07-15 23:14:00,1.76535,1.76545,1.7653,1.7653,30400000.0
2009-07-15 23:15:00,1.76535,1.7656,1.7653,1.7653,19200000.0
2009-07-15 23:16:00,1.76525,1.76525,1.765,1.76505,30200000.0
2009-07-15 23:17:00,1.76505,1.7652,1.765,1.76515,36600000.0
2009-07-15 23:18:00,1.7651,1.7658,1.765,1.7658,83000000.0
2009-07-15 23:19:00,1.7654,1.7661,1.76525,1.76535,126400000.0
2009-07-15 23:20:00,1.76525,1.76525,1.76505,1.76505,24000000.0
2009-07-15 23:21:00,1.76525,1.7654,1.76525,1.76525,25400000.0
2009-07-15 23:22:00,1.7654,1.7654,1.76525,1.76525,5600000.0
2009-07-15 23:23:00,1.76515,1.76515,1.76515,1.76515,3000000.0
2009-07-15 23:24:00,1.7651,1.7652,1.76495,1.76495,21000000.0
2009-07-15 23:25:00,1.765,1.76565,1.765,1.7655,90600000.0
2009-07-15 23:26:00,1.7655,1.7655,1.7655,1.7655,3200000.0
2009-07-15 23:27:00,1.7655,1.7655,1.76545,1.7655,17600000.0
2009-07-15 23:28:00,1.76545,1.76555,1.765,1.765,27400000.0
2009-07-15 23:29:00,1.765,1.76515,1.76445,1.7648,67200000.0
2009-07-15 23:30:00,1.76495,1.76495,1.76495,1.76495,6400000.0
2009-07-15 23:31:00,1.76495,1.76495,1.76495,1.76495,6400000.0
2009-07-15 23:32:00,1.7644,1.76495,1.7644,1.7649,100800000.0
2009-07-15 23:33:00,1.7649,1.76535,1.76475,1.7652,109400000.0
2009-07-15 23:34:00,1.7652,1.7652,1.7634,1.7649,117400000.0
2009-07-15 23:35:00,1.7648,1.7649,1.7647,1.7648,70400000.0
2009-07-15 23:36:00,1.76485,1.76485,1.76415,1.76435,72000000.0
2009-07-15 23:37:00,1.7644,1.7644,1.76435,1.76435,3200000.0
2009-07-15 23:38:00,1.7644,1.7647,1.7644,1.76455,54400000.0
2009-07-15 23:39:00,1.76455,1.76475,1.76455,1.76475,8000000.0
2009-07-15 23:40:00,1.7646,1.76515,1.7646,1.7651,23000000.0
2009-07-15 23:41:00,1.76515,1.7654,1.7651,1.7654,41600000.0
2009-07-15 23:42:00,1.7653,1.76555,1.7651,1.76555,92200000.0
2009-07-15 23:43:00,1.7655,1.76555,1.76535,1.76535,24000000.0
2009-07-15 23:44:00,1.765,1.7654,1.76495,1.765,109600000.0
2009-07-15 23:45:00,1.7646,1.76545,1.7646,1.7654,145600000.0
2009-07-15 23:46:00,1.76535,1.76555,1.7648,1.76485,37400000.0
2009-07-15 23:47:00,1.7648,1.76545,1.7644,1.7654,52600000.0
2009-07-15 23:48:00,1.76545,1.76605,1.7654,1.7657,46600000.0
2009-07-15 23:49:00,1.7653,1.7654,1.7653,1.7654,16200000.0
2009-07-15 23:50:00,1.76535,1.76535,1.7649,1.76515,109800000.0
2009-07-15 23:51:00,1.76505,1.76505,1.76505,1.76505,4800000.0
2009-07-15 23:52:00,1.76535,1.7654,1.76535,1.76535,6400000.0
2009-07-15 23:53:00,1.76535,1.76535,1.76535,1.76535,4800000.0
2009-07-15 23:54:00,1.76468,1.76509,1.76463,1.76463,218800000.0
2009-07-15 23:55:00,1.76511,1.76511,1.76471,1.76471,69800000.0
2009-07-15 23:56:00,1.76483,1.76516,1.76482,1.76516,102200000.0
2009-07-15 23:57:00,1.7653,1.76535,1.7653,1.76535,4800000.0
2009-07-15 23:58:00,1.7654,1.76545,1.7654,1.76545,12800000.0
2009-07-15 23:59:00,1.76555,1.76595,1.76445,1.7651,66600000.0
2009-07-16 00:00:00,1.7652,1.7652,1.7647,1.7647,19200000.0
2009-07-16 00:01:00,1.76475,1.7648,1.7646,1.76465,11200000.0
2009-07-16 00:02:00,1.76475,1.76475,1.7647,1.76475,11200000.0
2009-07-16 00:03:00,1.7648,1.76575,1.76475,1.76565,24000000.0
2009-07-16 00:04:00,1.76535,1.76555,1.76525,1.76525,48000000.0
2009-07-16 00:05:00,1.7653,1.7659,1.76525,1.76555,78400000.0
2009-07-16 00:06:00,1.76555,1.7657,1.76545,1.76565,69800000.0
2009-07-16 00:07:00,1.76565,1.7657,1.7656,1.7656,11000000.0
2009-07-16 00:08:00,1.76575,1.76595,1.76555,1.7656,29800000.0
2009-07-16 00:09:00,1.76565,1.7657,1.76545,1.76545,12800000.0
2009-07-16 00:10:00,1.7655,1.7656,1.7655,1.7656,4800000.0
2009-07-16 00:11:00,1.76555,1.76555,1.76545,1.76545,6400000.0
2009-07-16 00:12:00,1.7654,1.7655,1.7654,1.7655,3200000.0
2009-07-16 00:13:00,1.7656,1.76565,1.7656,1.7656,4800000.0
2009-07-16 00:14:00,1.76491,1.76525,1.76474,1.76487,123800000.0
2009-07-16 00:15:00,1.76516,1.76521,1.7651,1.76517,102800000.0
2009-07-16 00:16:00,1.7655,1.76555,1.76545,1.76545,4800000.0
2009-07-16 00:17:00,1.76509,1.76517,1.76497,1.7651,62000000.0
2009-07-16 00:18:00,1.7654,1.7654,1.76535,1.76535,14400000.0
2009-07-16 00:19:00,1.76545,1.76545,1.76515,1.7652,40000000.0
2009-07-16 00:20:00,1.76525,1.7653,1.76505,1.76525,24000000.0
2009-07-16 00:21:00,1.7654,1.7654,1.76535,1.76535,4800000.0
2009-07-16 00:22:00,1.76555,1.76555,1.7653,1.76545,17600000.0
2009-07-16 00:23:00,1.76545,1.7655,1.7649,1.76525,35200000.0
2009-07-16 00:24:00,1.76493,1.76497,1.76487,1.76497,61200000.0
2009-07-16 00:25:00,1.76535,1.76535,1.76525,1.76525,8000000.0
2009-07-16 00:26:00,1.7652,1.7653,1.7652,1.7653,6000000.0
2009-07-16 00:27:00,1.7653,1.7653,1.7653,1.7653,1600000.0
2009-07-16 00:28:00,1.7653,1.7653,1.7653,1.7653,1600000.0
2009-07-16 00:29:00,1.76525,1.76535,1.76495,1.76525,57800000.0
2009-07-16 00:30:00,1.76494,1.76498,1.76482,1.76485,109000000.0
2009-07-16 00:31:00,1.765,1.7652,1.7648,1.7652,24000000.0
2009-07-16 00:32:00,1.7652,1.76535,1.7652,1.7652,24800000.0
2009-07-16 00:33:00,1.7653,1.7659,1.76525,1.76585,117400000.0
2009-07-16 00:34:00,1.76585,1.76585,1.7657,1.7657,62400000.0
2009-07-16 00:35:00,1.7658,1.76585,1.7655,1.7656,35200000.0
2009-07-16 00:36:00,1.7658,1.76585,1.7655,1.7656,44800000.0
2009-07-16 00:37:00,1.7656,1.7658,1.7656,1.7658,29600000.0
2009-07-16 00:38:00,1.7658,1.7658,1.7656,1.7657,10000000.0
2009-07-16 00:39:00,1.7658,1.7658,1.7657,1.76575,16800000.0
2009-07-16 00:40:00,1.7652,1.76536,1.76512,1.76521,81600000.0
2009-07-16 00:41:00,1.7657,1.76575,1.7656,1.7656,20800000.0
2009-07-16 00:42:00,1.7656,1.7658,1.7656,1.76575,26800000.0
2009-07-16 00:43:00,1.7657,1.7657,1.7656,1.7656,7600000.0
2009-07-16 00:44:00,1.7655,1.7657,1.7655,1.7656,24400000.0
2009-07-16 00:45:00,1.7656,1.7656,1.7656,1.7656,49200000.0
2009-07-16 00:46:00,1.7657,1.76585,1.7657,1.7658,34000000.0
2009-07-16 00:47:00,1.76575,1.76645,1.7656,1.7664,83200000.0
2009-07-16 00:48:00,1.76605,1.7663,1.76575,1.76585,84000000.0
2009-07-16 00:49:00,1.7658,1.7658,1.76555,1.76565,53200000.0
2009-07-16 00:50:00,1.76565,1.76605,1.76545,1.76555,120400000.0
2009-07-16 00:51:00,1.76555,1.7657,1.76555,1.76555,36800000.0
2009-07-16 00:52:00,1.76555,1.76555,1.7654,1.76545,61200000.0
2009-07-16 00:53:00,1.76535,1.76545,1.76535,1.7654,14400000.0
2009-07-16 00:54:00,1.76535,1.76545,1.7648,1.7653,115400000.0
2009-07-16 00:55:00,1.7652,1.7656,1.7652,1.7656,28800000.0
2009-07-16 00:56:00,1.7657,1.7657,1.76535,1.76535,110800000.0
2009-07-16 00:57:00,1.7654,1.76555,1.76535,1.7654,91800000.0
2009-07-16 00:58:00,1.7653,1.7656,1.7651,1.7656,63200000.0
2009-07-16 00:59:00,1.76555,1.766,1.76555,1.76595,52600000.0
2009-07-16 01:00:00,1.76605,1.7662,1.7657,1.7658,51600000.0
2009-07-16 01:01:00,1.7658,1.7658,1.7658,1.7658,2800000.0
2009-07-16 01:02:00,1.76565,1.7658,1.76565,1.76565,58400000.0
2009-07-16 01:03:00,1.76565,1.76565,1.7648,1.76535,94600000.0
2009-07-16 01:04:00,1.7652,1.76525,1.7651,1.7651,22400000.0
2009-07-16 01:05:00,1.7651,1.76545,1.765,1.7654,75200000.0
2009-07-16 01:06:00,1.7655,1.7657,1.7652,1.7657,72400000.0
2009-07-16 01:07:00,1.76575,1.76595,1.76555,1.7657,35200000.0
2009-07-16 01:08:00,1.7657,1.7658,1.7654,1.76565,42400000.0
2009-07-16 01:09:00,1.76565,1.76595,1.7655,1.76555,68400000.0
2009-07-16 01:10:00,1.7657,1.76575,1.7656,1.76565,24000000.0
2009-07-16 01:11:00,1.7656,1.7658,1.76545,1.76555,68000000.0
2009-07-16 01:12:00,1.7656,1.76585,1.7656,1.7658,28400000.0
2009-07-16 01:13:00,1.7658,1.7661,1.7658,1.76595,51200000.0
2009-07-16 01:14:00,1.766,1.7664,1.76595,1.7664,43200000.0
2009-07-16 01:15:00,1.7665,1.76705,1.76625,1.7664,55000000.0
2009-07-16 01:16:00,1.7664,1.7664,1.76595,1.76605,130400000.0
2009-07-16 01:17:00,1.76605,1.7662,1.7658,1.76585,65400000.0
2009-07-16 01:18:00,1.7658,1.7662,1.7658,1.7662,60800000.0
2009-07-16 01:19:00,1.7661,1.7662,1.76585,1.76585,31600000.0
2009-07-16 01:20:00,1.766,1.76605,1.76595,1.76605,18400000.0
2009-07-16 01:21:00,1.76605,1.76645,1.76595,1.76635,75600000.0
2009-07-16 01:22:00,1.7664,1.7664,1.76575,1.76595,56400000.0
2009-07-16 01:23:00,1.76585,1.76585,1.76585,1.76585,7200000.0
2009-07-16 01:24:00,1.76585,1.76605,1.76585,1.76595,35600000.0
2009-07-16 01:25:00,1.76595,1.76665,1.76595,1.76645,48400000.0
2009-07-16 01:26:00,1.76645,1.7665,1.7663,1.7663,47600000.0
2009-07-16 01:27:00,1.7663,1.7666,1.76625,1.76625,38400000.0
2009-07-16 01:28:00,1.76625,1.76635,1.76625,1.76635,23200000.0
2009-07-16 01:29:00,1.76635,1.76635,1.76625,1.76635,42000000.0
2009-07-16 01:30:00,1.76635,1.7664,1.76635,1.76635,22400000.0
2009-07-16 01:31:00,1.7664,1.76665,1.7664,1.7666,22400000.0
2009-07-16 01:32:00,1.7665,1.7665,1.76635,1.7664,22000000.0
2009-07-16 01:33:00,1.76635,1.76645,1.76595,1.766,175600000.0
2009-07-16 01:34:00,1.766,1.7663,1.76595,1.7661,86400000.0
2009-07-16 01:35:00,1.76615,1.76615,1.76615,1.76615,6400000.0
2009-07-16 01:36:00,1.76615,1.76625,1.7659,1.766,79200000.0
2009-07-16 01:37:00,1.76595,1.766,1.76595,1.766,15400000.0
2009-07-16 01:38:00,1.766,1.766,1.766,1.766,3400000.0
2009-07-16 01:39:00,1.766,1.766,1.766,1.766,6400000.0
2009-07-16 01:40:00,1.766,1.76605,1.76595,1.76605,25600000.0
2009-07-16 01:41:00,1.76595,1.766,1.7658,1.76595,33600000.0
2009-07-16 01:42:00,1.766,1.766,1.76595,1.766,8800000.0
2009-07-16 01:43:00,1.76595,1.7661,1.76595,1.7661,45800000.0
2009-07-16 01:44:00,1.7661,1.7663,1.7657,1.76605,82800000.0
2009-07-16 01:45:00,1.76605,1.76615,1.7657,1.76605,113600000.0
2009-07-16 01:46:00,1.76595,1.76605,1.7659,1.76595,50800000.0
2009-07-16 01:47:00,1.76605,1.76645,1.76605,1.7662,116800000.0
2009-07-16 01:48:00,1.76625,1.7663,1.76605,1.76605,111200000.0
2009-07-16 01:49:00,1.7661,1.7665,1.76605,1.76645,122400000.0
2009-07-16 01:50:00,1.7665,1.7669,1.76615,1.76645,80000000.0
2009-07-16 01:51:00,1.76655,1.76665,1.76605,1.76615,57000000.0
2009-07-16 01:52:00,1.7661,1.76625,1.7659,1.7662,36800000.0
2009-07-16 01:53:00,1.7662,1.76655,1.76615,1.7665,45800000.0
2009-07-16 01:54:00,1.76655,1.76655,1.76655,1.76655,1600000.0
2009-07-16 01:55:00,1.7662,1.7665,1.7662,1.7665,11200000.0
2009-07-16 01:56:00,1.7665,1.76655,1.76625,1.7664,30400000.0
2009-07-16 01:57:00,1.76635,1.76645,1.76605,1.76615,17200000.0
2009-07-16 01:58:00,1.7663,1.76635,1.76615,1.7663,16000000.0
2009-07-16 01:59:00,1.76645,1.76645,1.7656,1.7663,110800000.0
2009-07-16 02:00:00,1.76645,1.76645,1.76615,1.7663,46400000.0
2009-07-16 02:01:00,1.7662,1.76685,1.76615,1.76645,77600000.0
2009-07-16 02:02:00,1.7665,1.7666,1.76645,1.76645,44800000.0
2009-07-16 02:03:00,1.7665,1.7666,1.76615,1.7663,53600000.0
2009-07-16 02:04:00,1.7663,1.7666,1.76605,1.76635,55000000.0
2009-07-16 02:05:00,1.76635,1.7665,1.76625,1.7665,66400000.0
2009-07-16 02:06:00,1.76645,1.76665,1.76635,1.7665,81600000.0
2009-07-16 02:07:00,1.7665,1.76655,1.76635,1.76645,82000000.0
2009-07-16 02:08:00,1.7665,1.7668,1.76635,1.76655,122400000.0
2009-07-16 02:09:00,1.76655,1.76675,1.7663,1.7665,126800000.0
2009-07-16 02:10:00,1.7665,1.7665,1.76615,1.76645,175000000.0
2009-07-16 02:11:00,1.76645,1.7666,1.76625,1.7664,68800000.0
2009-07-16 02:12:00,1.7664,1.76655,1.76605,1.76615,156800000.0
2009-07-16 02:13:00,1.76615,1.76625,1.76605,1.7661,124800000.0
2009-07-16 02:14:00,1.76615,1.76615,1.766,1.76605,25600000.0
2009-07-16 02:15:00,1.76605,1.76635,1.76605,1.7662,66000000.0
2009-07-16 02:16:00,1.76615,1.76645,1.766,1.76615,156000000.0
2009-07-16 02:17:00,1.76615,1.76645,1.76615,1.76645,30200000.0
2009-07-16 02:18:00,1.7666,1.7669,1.7662,1.76635,142800000.0
2009-07-16 02:19:00,1.7663,1.76655,1.7663,1.76635,43200000.0
2009-07-16 02:20:00,1.7664,1.7665,1.7663,1.7665,42200000.0
2009-07-16 02:21:00,1.76645,1.76655,1.76635,1.76645,22000000.0
2009-07-16 02:22:00,1.7664,1.7666,1.76635,1.76655,30000000.0
2009-07-16 02:23:00,1.7665,1.76655,1.76645,1.76645,17600000.0
2009-07-16 02:24:00,1.76645,1.7666,1.76645,1.7665,41600000.0
2009-07-16 02:25:00,1.7662,1.76624,1.76613,1.76615,56400000.0
2009-07-16 02:26:00,1.76645,1.76665,1.7664,1.7665,94200000.0
2009-07-16 02:27:00,1.76645,1.7665,1.76615,1.7662,109200000.0
2009-07-16 02:28:00,1.76625,1.76635,1.76605,1.76605,64000000.0
2009-07-16 02:29:00,1.76615,1.76615,1.7659,1.76615,73200000.0
2009-07-16 02:30:00,1.7661,1.76625,1.7661,1.7662,44400000.0
2009-07-16 02:31:00,1.76615,1.7666,1.76615,1.76645,135200000.0
2009-07-16 02:32:00,1.76635,1.76655,1.76625,1.76645,116200000.0
2009-07-16 02:33:00,1.76655,1.76655,1.7662,1.76635,72800000.0
2009-07-16 02:34:00,1.7664,1.7664,1.7655,1.7661,170800000.0
2009-07-16 02:35:00,1.76615,1.7664,1.766,1.76625,111400000.0
2009-07-16 02:36:00,1.7662,1.76645,1.76615,1.7664,90400000.0
2009-07-16 02:37:00,1.7664,1.76665,1.7664,1.76665,237400000.0
2009-07-16 02:38:00,1.7666,1.76675,1.76645,1.76645,163600000.0
2009-07-16 02:39:00,1.76645,1.76685,1.76645,1.7666,201200000.0
2009-07-16 02:40:00,1.76665,1.7675,1.7665,1.76705,164600000.0
2009-07-16 02:41:00,1.76705,1.76705,1.7667,1.76685,68800000.0
2009-07-16 02:42:00,1.7669,1.7671,1.76685,1.76695,110800000.0
2009-07-16 02:43:00,1.767,1.76705,1.76665,1.76675,114600000.0
2009-07-16 02:44:00,1.76675,1.7668,1.7666,1.7668,111000000.0
2009-07-16 02:45:00,1.76675,1.76695,1.76665,1.7669,148800000.0
2009-07-16 02:46:00,1.76695,1.7671,1.7665,1.76695,200400000.0
2009-07-16 02:47:00,1.76695,1.76705,1.7669,1.76695,54800000.0
2009-07-16 02:48:00,1.76695,1.76705,1.76695,1.767,33000000.0
2009-07-16 02:49:00,1.767,1.767,1.76685,1.7669,43200000.0
2009-07-16 02:50:00,1.76695,1.7673,1.7667,1.7668,125200000.0
2009-07-16 02:51:00,1.7668,1.7668,1.76665,1.76665,115200000.0
2009-07-16 02:52:00,1.76665,1.7668,1.7665,1.7665,126600000.0
2009-07-16 02:53:00,1.7666,1.76665,1.76605,1.76605,120800000.0
2009-07-16 02:54:00,1.7661,1.76635,1.7659,1.76625,98800000.0
2009-07-16 02:55:00,1.76625,1.76645,1.7661,1.7661,173600000.0
2009-07-16 02:56:00,1.76615,1.76635,1.76605,1.7662,54200000.0
2009-07-16 02:57:00,1.76615,1.7663,1.76605,1.7663,79200000.0
2009-07-16 02:58:00,1.76625,1.76635,1.76595,1.76625,87200000.0
2009-07-16 02:59:00,1.76625,1.76625,1.7661,1.7661,76600000.0
2009-07-16 03:00:00,1.7662,1.7667,1.7662,1.7663,115400000.0
2009-07-16 03:01:00,1.7663,1.7665,1.76615,1.7664,70000000.0
2009-07-16 03:02:00,1.76625,1.76645,1.7661,1.7661,218400000.0
2009-07-16 03:03:00,1.76615,1.76615,1.7652,1.7656,179800000.0
2009-07-16 03:04:00,1.7657,1.7657,1.76535,1.76555,147600000.0
2009-07-16 03:05:00,1.7656,1.7658,1.76555,1.76575,191200000.0
2009-07-16 03:06:00,1.76575,1.7662,1.7656,1.76595,220400000.0
2009-07-16 03:07:00,1.766,1.7661,1.7657,1.76575,130600000.0
2009-07-16 03:08:00,1.7656,1.76635,1.76555,1.7662,129800000.0
2009-07-16 03:09:00,1.76625,1.76635,1.76605,1.76625,111800000.0
2009-07-16 03:10:00,1.7663,1.76665,1.7662,1.7664,163400000.0
2009-07-16 03:11:00,1.76635,1.7665,1.7662,1.7663,77000000.0
2009-07-16 03:12:00,1.7663,1.7665,1.7661,1.7664,62400000.0
2009-07-16 03:13:00,1.76645,1.7666,1.76625,1.7666,122800000.0
2009-07-16 03:14:00,1.7664,1.7664,1.76635,1.7664,23600000.0
2009-07-16 03:15:00,1.76635,1.7664,1.7663,1.76635,62400000.0
2009-07-16 03:16:00,1.76635,1.7664,1.76615,1.7663,59200000.0
2009-07-16 03:17:00,1.7663,1.76635,1.7663,1.76635,40000000.0
2009-07-16 03:18:00,1.76645,1.76645,1.7663,1.7664,68800000.0
2009-07-16 03:19:00,1.76645,1.76645,1.7663,1.76635,38000000.0
2009-07-16 03:20:00,1.7664,1.7664,1.76625,1.76635,80800000.0
2009-07-16 03:21:00,1.7663,1.7663,1.7662,1.7662,52400000.0
2009-07-16 03:22:00,1.7662,1.7662,1.76585,1.76605,163600000.0
2009-07-16 03:23:00,1.76595,1.76605,1.7658,1.7658,136000000.0
2009-07-16 03:24:00,1.7657,1.7659,1.7656,1.7656,189200000.0
2009-07-16 03:25:00,1.7657,1.76625,1.7657,1.76625,208000000.0
2009-07-16 03:26:00,1.76615,1.7665,1.7659,1.7663,128200000.0
2009-07-16 03:27:00,1.76625,1.76625,1.76625,1.76625,28400000.0
2009-07-16 03:28:00,1.76635,1.76635,1.7662,1.7662,67800000.0
2009-07-16 03:29:00,1.7662,1.76655,1.7662,1.76645,156200000.0
2009-07-16 03:30:00,1.76645,1.76665,1.76635,1.76665,194600000.0
2009-07-16 03:31:00,1.7667,1.7668,1.7666,1.7667,273800000.0
2009-07-16 03:32:00,1.7668,1.7668,1.7664,1.76655,126800000.0
2009-07-16 03:33:00,1.76655,1.7666,1.7664,1.76655,52800000.0
2009-07-16 03:34:00,1.7665,1.76685,1.7665,1.76665,98400000.0
2009-07-16 03:35:00,1.7667,1.76685,1.7665,1.76665,117200000.0
2009-07-16 03:36:00,1.7667,1.767,1.76665,1.76685,154000000.0
2009-07-16 03:37:00,1.76685,1.7669,1.7667,1.7667,129600000.0
2009-07-16 03:38:00,1.7667,1.7669,1.76655,1.76685,193200000.0
2009-07-16 03:39:00,1.76675,1.7669,1.7665,1.7668,127600000.0
2009-07-16 03:40:00,1.7668,1.7669,1.7666,1.7668,90800000.0
2009-07-16 03:41:00,1.7668,1.76685,1.7666,1.7666,81600000.0
2009-07-16 03:42:00,1.7666,1.76675,1.76655,1.7667,96800000.0
2009-07-16 03:43:00,1.76635,1.7668,1.76635,1.76675,180400000.0
2009-07-16 03:44:00,1.7668,1.7669,1.76665,1.76665,86000000.0
2009-07-16 03:45:00,1.7668,1.76705,1.7666,1.7667,233000000.0
2009-07-16 03:46:00,1.7667,1.76675,1.7665,1.76655,78000000.0
2009-07-16 03:47:00,1.76655,1.76675,1.76645,1.7666,252400000.0
2009-07-16 03:48:00,1.7666,1.7666,1.76615,1.76625,100400000.0
2009-07-16 03:49:00,1.7662,1.76655,1.76605,1.76655,134000000.0
2009-07-16 03:50:00,1.76655,1.76675,1.76655,1.76665,99600000.0
2009-07-16 03:51:00,1.7666,1.7667,1.76625,1.7664,183600000.0
2009-07-16 03:52:00,1.7664,1.7664,1.7662,1.7663,33600000.0
2009-07-16 03:53:00,1.76625,1.76665,1.76615,1.76655,163200000.0
2009-07-16 03:54:00,1.76655,1.76655,1.7662,1.7662,169200000.0
2009-07-16 03:55:00,1.7662,1.76645,1.76605,1.76645,166400000.0
2009-07-16 03:56:00,1.76645,1.7666,1.7664,1.76655,106000000.0
2009-07-16 03:57:00,1.76655,1.76665,1.76655,1.76665,99600000.0
2009-07-16 03:58:00,1.76665,1.76695,1.76655,1.76685,229800000.0
2009-07-16 03:59:00,1.76685,1.767,1.76655,1.7667,188400000.0
2009-07-16 04:00:00,1.7666,1.76695,1.76635,1.7665,261400000.0
2009-07-16 04:01:00,1.7665,1.7669,1.7665,1.76675,140000000.0
2009-07-16 04:02:00,1.76685,1.7673,1.76675,1.76695,213000000.0
2009-07-16 04:03:00,1.76695,1.767,1.76675,1.76685,221600000.0
2009-07-16 04:04:00,1.76685,1.7671,1.76675,1.7671,119400000.0
2009-07-16 04:05:00,1.76705,1.76715,1.7658,1.7658,178400000.0
2009-07-16 04:06:00,1.76595,1.7664,1.76595,1.7663,182400000.0
2009-07-16 04:07:00,1.7663,1.7665,1.7659,1.7664,216200000.0
2009-07-16 04:08:00,1.7663,1.7665,1.76605,1.7664,159600000.0
2009-07-16 04:09:00,1.76635,1.7667,1.7657,1.7658,228600000.0
2009-07-16 04:10:00,1.76585,1.7663,1.76585,1.7661,202400000.0
2009-07-16 04:11:00,1.76605,1.7663,1.7659,1.7663,96000000.0
2009-07-16 04:12:00,1.76625,1.76645,1.76615,1.76625,161200000.0
2009-07-16 04:13:00,1.7662,1.76625,1.7658,1.76585,145200000.0
2009-07-16 04:14:00,1.766,1.76615,1.766,1.76615,22000000.0
2009-07-16 04:15:00,1.76605,1.76625,1.7658,1.76595,82400000.0
2009-07-16 04:16:00,1.76595,1.76615,1.76585,1.7661,197400000.0
2009-07-16 04:17:00,1.76605,1.7662,1.76595,1.76605,26800000.0
2009-07-16 04:18:00,1.76605,1.7664,1.76605,1.7663,92000000.0
2009-07-16 04:19:00,1.7663,1.7664,1.7661,1.7663,124200000.0
2009-07-16 04:20:00,1.7664,1.76665,1.76625,1.76625,218600000.0
2009-07-16 04:21:00,1.76625,1.76645,1.7661,1.76615,197200000.0
2009-07-16 04:22:00,1.76615,1.76625,1.7661,1.7661,128400000.0
2009-07-16 04:23:00,1.7661,1.7665,1.7659,1.76645,218200000.0
2009-07-16 04:24:00,1.76635,1.76645,1.76615,1.76615,160000000.0
2009-07-16 04:25:00,1.76615,1.76625,1.76605,1.76615,197600000.0
2009-07-16 04:26:00,1.76615,1.76625,1.76585,1.7659,96800000.0
2009-07-16 04:27:00,1.7659,1.76605,1.7659,1.76595,51600000.0
2009-07-16 04:28:00,1.76595,1.76605,1.76595,1.766,101200000.0
2009-07-16 04:29:00,1.766,1.7662,1.7659,1.76595,113600000.0
2009-07-16 04:30:00,1.76595,1.766,1.7653,1.7655,157200000.0
2009-07-16 04:31:00,1.7654,1.76575,1.76525,1.76545,79600000.0
2009-07-16 04:32:00,1.76555,1.76565,1.76535,1.76545,88000000.0
2009-07-16 04:33:00,1.76545,1.76585,1.7654,1.76585,82600000.0
2009-07-16 04:34:00,1.76585,1.7659,1.7656,1.76565,97600000.0
2009-07-16 04:35:00,1.7656,1.7657,1.76535,1.7656,138400000.0
2009-07-16 04:36:00,1.7656,1.76565,1.7654,1.7655,82800000.0
2009-07-16 04:37:00,1.7655,1.7656,1.7654,1.76555,105600000.0
2009-07-16 04:38:00,1.7654,1.76555,1.7653,1.7654,76000000.0
2009-07-16 04:39:00,1.76545,1.76565,1.7654,1.7656,148600000.0
2009-07-16 04:40:00,1.7656,1.7657,1.7654,1.7655,126000000.0
2009-07-16 04:41:00,1.7655,1.76565,1.7655,1.76565,49200000.0
2009-07-16 04:42:00,1.7656,1.7657,1.7655,1.76555,88200000.0
2009-07-16 04:43:00,1.76565,1.7657,1.76545,1.76545,183200000.0
2009-07-16 04:44:00,1.7655,1.76555,1.76525,1.76545,122200000.0
2009-07-16 04:45:00,1.7654,1.7656,1.7653,1.7654,71200000.0
2009-07-16 04:46:00,1.76535,1.76555,1.76525,1.7654,139200000.0
2009-07-16 04:47:00,1.7654,1.7656,1.7654,1.7656,59000000.0
2009-07-16 04:48:00,1.7656,1.76585,1.7656,1.7658,124800000.0
2009-07-16 04:49:00,1.7658,1.76595,1.7658,1.7658,123600000.0
2009-07-16 04:50:00,1.7658,1.7659,1.7657,1.7658,172000000.0
2009-07-16 04:51:00,1.76585,1.7659,1.76535,1.7654,99200000.0
2009-07-16 04:52:00,1.7654,1.76575,1.76525,1.76545,151600000.0
2009-07-16 04:53:00,1.7655,1.7655,1.76535,1.76545,99600000.0
2009-07-16 04:54:00,1.76545,1.7657,1.76545,1.7657,144000000.0
2009-07-16 04:55:00,1.7656,1.76585,1.7655,1.7655,90800000.0
2009-07-16 04:56:00,1.7655,1.76565,1.76545,1.7655,48800000.0
2009-07-16 04:57:00,1.7655,1.76555,1.7651,1.76535,62800000.0
2009-07-16 04:58:00,1.7653,1.7655,1.7651,1.76535,56200000.0
2009-07-16 04:59:00,1.765,1.76555,1.765,1.7654,236800000.0
2009-07-16 05:00:00,1.7653,1.76535,1.765,1.76515,131800000.0
2009-07-16 05:01:00,1.76525,1.76575,1.7651,1.7657,162800000.0
2009-07-16 05:02:00,1.7657,1.7657,1.7651,1.76525,144400000.0
2009-07-16 05:03:00,1.76525,1.76565,1.7651,1.76555,65600000.0
2009-07-16 05:04:00,1.76575,1.76595,1.76555,1.76595,152000000.0
2009-07-16 05:05:00,1.76595,1.76615,1.7658,1.76595,102800000.0
2009-07-16 05:06:00,1.766,1.7661,1.76565,1.76575,47600000.0
2009-07-16 05:07:00,1.76575,1.76585,1.7655,1.76565,59200000.0
2009-07-16 05:08:00,1.7657,1.7658,1.7656,1.76565,35200000.0
2009-07-16 05:09:00,1.7656,1.7656,1.7654,1.7654,43200000.0
2009-07-16 05:10:00,1.7653,1.76575,1.76505,1.7654,152400000.0
2009-07-16 05:11:00,1.7654,1.76545,1.7653,1.76535,126000000.0
2009-07-16 05:12:00,1.7654,1.7654,1.7653,1.7653,96000000.0
2009-07-16 05:13:00,1.7654,1.7655,1.7651,1.76515,102800000.0
2009-07-16 05:14:00,1.76525,1.76535,1.76515,1.76535,65200000.0
2009-07-16 05:15:00,1.76535,1.7656,1.76535,1.7656,64400000.0
2009-07-16 05:16:00,1.76555,1.76575,1.76555,1.7657,49600000.0
2009-07-16 05:17:00,1.7656,1.7659,1.76555,1.7659,58400000.0
2009-07-16 05:18:00,1.7659,1.76595,1.7657,1.7659,124200000.0
2009-07-16 05:19:00,1.76585,1.76595,1.7658,1.7659,136000000.0
2009-07-16 05:20:00,1.7659,1.7659,1.7656,1.76565,60000000.0
2009-07-16 05:21:00,1.76575,1.7659,1.76575,1.76585,73600000.0
2009-07-16 05:22:00,1.76595,1.76615,1.76595,1.76595,82400000.0
2009-07-16 05:23:00,1.76595,1.76605,1.76595,1.76605,96400000.0
2009-07-16 05:24:00,1.76605,1.76605,1.76575,1.76585,66800000.0
2009-07-16 05:25:00,1.7659,1.7661,1.7658,1.7659,100400000.0
2009-07-16 05:26:00,1.76595,1.76605,1.76585,1.766,140400000.0
2009-07-16 05:27:00,1.7659,1.7662,1.7659,1.7659,54400000.0
2009-07-16 05:28:00,1.76595,1.76625,1.76595,1.76625,49200000.0
2009-07-16 05:29:00,1.7663,1.7664,1.7663,1.7664,12800000.0
2009-07-16 05:30:00,1.7664,1.7666,1.76625,1.76655,64000000.0
2009-07-16 05:31:00,1.76655,1.7666,1.76655,1.76655,9600000.0
2009-07-16 05:32:00,1.76655,1.76655,1.7661,1.7665,72000000.0
2009-07-16 05:33:00,1.7665,1.7665,1.76635,1.7665,36000000.0
2009-07-16 05:34:00,1.76655,1.76655,1.76635,1.7664,102400000.0
2009-07-16 05:35:00,1.7664,1.76655,1.7664,1.7665,77600000.0
2009-07-16 05:36:00,1.76645,1.7665,1.7663,1.7664,33200000.0
2009-07-16 05:37:00,1.76625,1.76645,1.7662,1.7663,52600000.0
2009-07-16 05:38:00,1.76625,1.7663,1.7662,1.7663,28800000.0
2009-07-16 05:39:00,1.7663,1.76645,1.76615,1.76645,68200000.0
2009-07-16 05:40:00,1.7664,1.7664,1.7663,1.7664,69800000.0
2009-07-16 05:41:00,1.7664,1.76645,1.76635,1.76645,26400000.0
2009-07-16 05:42:00,1.7665,1.7665,1.76635,1.7664,50400000.0
2009-07-16 05:43:00,1.76635,1.7664,1.7663,1.7664,57200000.0
2009-07-16 05:44:00,1.76645,1.76645,1.76635,1.76635,23200000.0
2009-07-16 05:45:00,1.76635,1.7666,1.7662,1.7663,229600000.0
2009-07-16 05:46:00,1.76625,1.76645,1.76615,1.76625,185200000.0
2009-07-16 05:47:00,1.7662,1.7664,1.76615,1.7663,66800000.0
2009-07-16 05:48:00,1.76635,1.76635,1.7662,1.7663,101200000.0
2009-07-16 05:49:00,1.7663,1.7664,1.7662,1.76625,73600000.0
2009-07-16 05:50:00,1.76625,1.7664,1.76615,1.76625,107200000.0
2009-07-16 05:51:00,1.7662,1.7665,1.7661,1.7663,116600000.0
2009-07-16 05:52:00,1.7662,1.76625,1.7661,1.76615,47600000.0
2009-07-16 05:53:00,1.7662,1.7662,1.76605,1.7661,30000000.0
2009-07-16 05:54:00,1.76615,1.76615,1.76605,1.76615,40400000.0
2009-07-16 05:55:00,1.7662,1.7663,1.7662,1.7663,43200000.0
2009-07-16 05:56:00,1.76635,1.7664,1.7661,1.7661,62400000.0
2009-07-16 05:57:00,1.7662,1.7665,1.7662,1.7665,142400000.0
2009-07-16 05:58:00,1.76645,1.7665,1.7662,1.7663,103800000.0
2009-07-16 05:59:00,1.76625,1.7664,1.7662,1.76635,47000000.0
2009-07-16 06:00:00,1.76645,1.7666,1.7662,1.7662,181400000.0
2009-07-16 06:01:00,1.76625,1.76635,1.7661,1.7663,107600000.0
2009-07-16 06:02:00,1.7663,1.7664,1.7662,1.7664,78400000.0
2009-07-16 06:03:00,1.7663,1.76645,1.7662,1.7663,146800000.0
2009-07-16 06:04:00,1.76635,1.7664,1.7661,1.76615,130800000.0
2009-07-16 06:05:00,1.7661,1.76645,1.766,1.76605,240000000.0
2009-07-16 06:06:00,1.76605,1.7662,1.766,1.7661,114000000.0
2009-07-16 06:07:00,1.7661,1.7665,1.7661,1.7664,86000000.0
2009-07-16 06:08:00,1.7664,1.76655,1.76635,1.76655,94800000.0
2009-07-16 06:09:00,1.76665,1.76665,1.7664,1.7665,226200000.0
2009-07-16 06:10:00,1.76645,1.76665,1.76595,1.766,243000000.0
2009-07-16 06:11:00,1.76605,1.76605,1.76575,1.76575,170000000.0
2009-07-16 06:12:00,1.7658,1.7663,1.7656,1.76625,248400000.0
2009-07-16 06:13:00,1.76625,1.76645,1.76595,1.7662,161200000.0
2009-07-16 06:14:00,1.76625,1.76635,1.76615,1.7662,86400000.0
2009-07-16 06:15:00,1.7661,1.76625,1.76585,1.7659,120000000.0
2009-07-16 06:16:00,1.76585,1.76615,1.76585,1.76605,104000000.0
2009-07-16 06:17:00,1.76605,1.76615,1.7657,1.76575,144800000.0
2009-07-16 06:18:00,1.76575,1.7658,1.76545,1.7655,90600000.0
2009-07-16 06:19:00,1.7655,1.76585,1.7655,1.7658,144200000.0
2009-07-16 06:20:00,1.76585,1.7661,1.7658,1.7659,132800000.0
2009-07-16 06:21:00,1.766,1.76615,1.7659,1.76595,121000000.0
2009-07-16 06:22:00,1.76595,1.76625,1.76585,1.766,209200000.0
2009-07-16 06:23:00,1.766,1.76605,1.76585,1.76595,97200000.0
2009-07-16 06:24:00,1.76595,1.76595,1.76575,1.76575,43600000.0
2009-07-16 06:25:00,1.7657,1.7662,1.7656,1.766,155600000.0
2009-07-16 06:26:00,1.7659,1.7661,1.76565,1.76575,155000000.0
2009-07-16 06:27:00,1.76565,1.76585,1.76555,1.7657,128000000.0
2009-07-16 06:28:00,1.76565,1.766,1.76555,1.7657,121800000.0
2009-07-16 06:29:00,1.7657,1.76585,1.76555,1.76555,96200000.0
2009-07-16 06:30:00,1.76565,1.76585,1.7656,1.76565,74000000.0
2009-07-16 06:31:00,1.76565,1.7657,1.76565,1.7657,21600000.0
2009-07-16 06:32:00,1.7658,1.76585,1.7658,1.7658,77600000.0
2009-07-16 06:33:00,1.76595,1.76605,1.7658,1.76605,104800000.0
2009-07-16 06:34:00,1.76605,1.76625,1.76585,1.76605,115600000.0
2009-07-16 06:35:00,1.76615,1.76625,1.7659,1.76595,124800000.0
2009-07-16 06:36:00,1.76595,1.76615,1.76595,1.766,113600000.0
2009-07-16 06:37:00,1.766,1.76625,1.7659,1.76595,101400000.0
2009-07-16 06:38:00,1.7659,1.76625,1.76575,1.76585,103000000.0
2009-07-16 06:39:00,1.7658,1.76585,1.7656,1.7658,70200000.0
2009-07-16 06:40:00,1.76585,1.7659,1.76565,1.7658,91000000.0
2009-07-16 06:41:00,1.7658,1.7661,1.7658,1.76585,62400000.0
2009-07-16 06:42:00,1.76575,1.76595,1.76555,1.7658,78800000.0
2009-07-16 06:43:00,1.76575,1.76595,1.7657,1.7659,70800000.0
2009-07-16 06:44:00,1.766,1.76605,1.76595,1.76595,27200000.0
2009-07-16 06:45:00,1.766,1.7662,1.76585,1.7659,58000000.0
2009-07-16 06:46:00,1.76595,1.766,1.7656,1.76595,48800000.0
2009-07-16 06:47:00,1.7659,1.76595,1.7658,1.76585,18800000.0
2009-07-16 06:48:00,1.7658,1.7659,1.7658,1.76585,19200000.0
2009-07-16 06:49:00,1.76585,1.7659,1.7656,1.76575,75200000.0
2009-07-16 06:50:00,1.7657,1.7657,1.7655,1.76565,117200000.0
2009-07-16 06:51:00,1.7656,1.7658,1.76555,1.76565,53200000.0
2009-07-16 06:52:00,1.76575,1.76575,1.7655,1.76575,172400000.0
2009-07-16 06:53:00,1.7657,1.76575,1.7656,1.76575,159200000.0
2009-07-16 06:54:00,1.76565,1.76575,1.76565,1.7657,65400000.0
2009-07-16 06:55:00,1.76565,1.76575,1.76565,1.7657,61000000.0
2009-07-16 06:56:00,1.76575,1.7659,1.7656,1.7656,56000000.0
2009-07-16 06:57:00,1.7656,1.7658,1.7656,1.7656,92400000.0
2009-07-16 06:58:00,1.76575,1.76575,1.7656,1.76575,76000000.0
2009-07-16 06:59:00,1.7658,1.76585,1.7655,1.76565,60400000.0
2009-07-16 07:00:00,1.7657,1.7658,1.7652,1.7653,108400000.0
2009-07-16 07:01:00,1.76535,1.7657,1.76515,1.76525,150000000.0
2009-07-16 07:02:00,1.76525,1.7654,1.76505,1.7654,162200000.0
2009-07-16 07:03:00,1.7654,1.7655,1.76525,1.76535,139200000.0
2009-07-16 07:04:00,1.76525,1.7654,1.76525,1.76525,93000000.0
2009-07-16 07:05:00,1.76525,1.76545,1.7652,1.7654,104000000.0
2009-07-16 07:06:00,1.7654,1.7655,1.76515,1.76515,128000000.0
2009-07-16 07:07:00,1.7652,1.7653,1.765,1.765,256400000.0
2009-07-16 07:08:00,1.765,1.76515,1.76495,1.76495,85200000.0
2009-07-16 07:09:00,1.76505,1.76505,1.76475,1.7648,67200000.0
2009-07-16 07:10:00,1.76475,1.76505,1.76475,1.7649,162400000.0
2009-07-16 07:11:00,1.7651,1.7651,1.7647,1.7649,153800000.0
2009-07-16 07:12:00,1.7649,1.76545,1.7646,1.7654,249400000.0
2009-07-16 07:13:00,1.7654,1.76545,1.7653,1.7654,121800000.0
2009-07-16 07:14:00,1.7654,1.7654,1.76515,1.76515,28800000.0
2009-07-16 07:15:00,1.7652,1.76565,1.7651,1.7654,157200000.0
2009-07-16 07:16:00,1.7655,1.76565,1.76525,1.7655,134400000.0
2009-07-16 07:17:00,1.76555,1.76555,1.7649,1.76505,241000000.0
2009-07-16 07:18:00,1.76505,1.7653,1.76505,1.7651,146800000.0
2009-07-16 07:19:00,1.76515,1.76515,1.7649,1.7649,87600000.0
2009-07-16 07:20:00,1.7649,1.7649,1.7646,1.76465,233000000.0
2009-07-16 07:21:00,1.7648,1.76495,1.7644,1.7648,188200000.0
2009-07-16 07:22:00,1.7649,1.7649,1.76455,1.7648,132800000.0
2009-07-16 07:23:00,1.7648,1.76505,1.7647,1.76505,172400000.0
2009-07-16 07:24:00,1.765,1.76505,1.76495,1.765,48800000.0
2009-07-16 07:25:00,1.7649,1.7649,1.7647,1.7647,101200000.0
2009-07-16 07:26:00,1.7646,1.7648,1.76435,1.76465,198800000.0
2009-07-16 07:27:00,1.7647,1.7652,1.76455,1.7648,310600000.0
2009-07-16 07:28:00,1.7648,1.7648,1.7647,1.76475,131400000.0
2009-07-16 07:29:00,1.76475,1.76485,1.76475,1.7648,87200000.0
2009-07-16 07:30:00,1.7648,1.76485,1.7647,1.76485,80800000.0
2009-07-16 07:31:00,1.7648,1.76515,1.7647,1.7651,140800000.0
2009-07-16 07:32:00,1.76515,1.76535,1.7651,1.76535,100000000.0
2009-07-16 07:33:00,1.7654,1.7656,1.7653,1.7655,119400000.0
2009-07-16 07:34:00,1.76555,1.76615,1.76545,1.76595,206000000.0
2009-07-16 07:35:00,1.76585,1.7659,1.76565,1.7657,64600000.0
2009-07-16 07:36:00,1.76565,1.7657,1.7652,1.76545,157600000.0
2009-07-16 07:37:00,1.76555,1.7656,1.76525,1.76545,208200000.0
2009-07-16 07:38:00,1.76545,1.76545,1.7651,1.76525,72200000.0
2009-07-16 07:39:00,1.76535,1.7654,1.76525,1.76535,51000000.0
2009-07-16 07:40:00,1.7655,1.7656,1.76535,1.76555,131200000.0
2009-07-16 07:41:00,1.7655,1.76555,1.765,1.76515,137200000.0
2009-07-16 07:42:00,1.76515,1.76535,1.7648,1.765,172000000.0
2009-07-16 07:43:00,1.765,1.7652,1.76475,1.76475,163200000.0
2009-07-16 07:44:00,1.76475,1.7649,1.76465,1.76485,106000000.0
2009-07-16 07:45:00,1.7648,1.76535,1.7643,1.7652,141600000.0
2009-07-16 07:46:00,1.7653,1.76535,1.7644,1.7648,292200000.0
2009-07-16 07:47:00,1.765,1.765,1.764,1.7641,185400000.0
2009-07-16 07:48:00,1.7641,1.76415,1.76375,1.7638,195200000.0
2009-07-16 07:49:00,1.76385,1.76385,1.7636,1.76375,164000000.0
2009-07-16 07:50:00,1.76375,1.76385,1.76365,1.76375,74000000.0
2009-07-16 07:51:00,1.76375,1.76395,1.7637,1.76395,74400000.0
2009-07-16 07:52:00,1.76405,1.76415,1.7637,1.76415,107400000.0
2009-07-16 07:53:00,1.7642,1.7643,1.7639,1.76395,92800000.0
2009-07-16 07:54:00,1.7639,1.7641,1.76325,1.76325,163200000.0
2009-07-16 07:55:00,1.76335,1.76355,1.7632,1.7634,74400000.0
2009-07-16 07:56:00,1.76335,1.7638,1.7633,1.7638,63600000.0
2009-07-16 07:57:00,1.7638,1.76395,1.7635,1.76385,246200000.0
2009-07-16 07:58:00,1.7639,1.76425,1.76375,1.76405,120400000.0
2009-07-16 07:59:00,1.76395,1.764,1.76365,1.76365,96400000.0
2009-07-16 08:00:00,1.7636,1.76415,1.76355,1.76395,299200000.0
2009-07-16 08:01:00,1.76395,1.76405,1.76385,1.76405,125000000.0
2009-07-16 08:02:00,1.76405,1.76405,1.76385,1.7639,83400000.0
2009-07-16 08:03:00,1.76385,1.76465,1.76385,1.7644,271200000.0
2009-07-16 08:04:00,1.76445,1.76455,1.76435,1.7644,188800000.0
2009-07-16 08:05:00,1.7644,1.7646,1.76425,1.76455,114600000.0
2009-07-16 08:06:00,1.76455,1.7647,1.7644,1.7646,84200000.0
2009-07-16 08:07:00,1.7646,1.765,1.7646,1.76475,186400000.0
2009-07-16 08:08:00,1.7649,1.76515,1.76465,1.76515,104000000.0
2009-07-16 08:09:00,1.7652,1.7661,1.76515,1.76585,167400000.0
2009-07-16 08:10:00,1.76585,1.76595,1.7656,1.76575,180200000.0
2009-07-16 08:11:00,1.7657,1.76595,1.7655,1.7657,124400000.0
2009-07-16 08:12:00,1.7657,1.76605,1.76555,1.766,234400000.0
2009-07-16 08:13:00,1.76595,1.7668,1.76565,1.76655,407600000.0
2009-07-16 08:14:00,1.76655,1.7674,1.76645,1.76715,216000000.0
2009-07-16 08:15:00,1.76715,1.76715,1.7667,1.76705,173800000.0
2009-07-16 08:16:00,1.76705,1.76705,1.76655,1.76665,134000000.0
2009-07-16 08:17:00,1.7667,1.7667,1.76595,1.7661,225800000.0
2009-07-16 08:18:00,1.76615,1.7663,1.7659,1.7659,199600000.0
2009-07-16 08:19:00,1.7659,1.76605,1.7656,1.7657,136600000.0
2009-07-16 08:20:00,1.76565,1.7664,1.7656,1.7663,181400000.0
2009-07-16 08:21:00,1.76635,1.7666,1.7659,1.7659,191400000.0
2009-07-16 08:22:00,1.7659,1.76615,1.76515,1.76525,391000000.0
2009-07-16 08:23:00,1.7655,1.7657,1.76515,1.7655,281600000.0
2009-07-16 08:24:00,1.7656,1.76565,1.76545,1.7655,124000000.0
2009-07-16 08:25:00,1.76555,1.7656,1.7652,1.76525,185200000.0
2009-07-16 08:26:00,1.7653,1.7655,1.76465,1.76485,499100000.0
2009-07-16 08:27:00,1.76485,1.76545,1.7648,1.76485,373500000.0
2009-07-16 08:28:00,1.76485,1.76515,1.76445,1.7645,410200000.0
2009-07-16 08:29:00,1.7645,1.765,1.76435,1.76455,364600000.0
2009-07-16 08:30:00,1.7645,1.76465,1.7642,1.7646,434200000.0
2009-07-16 08:31:00,1.7646,1.7649,1.7642,1.76435,288200000.0
2009-07-16 08:32:00,1.7644,1.7646,1.76435,1.76435,89200000.0
2009-07-16 08:33:00,1.7644,1.7645,1.76405,1.7644,357400000.0
2009-07-16 08:34:00,1.7644,1.76485,1.7644,1.7646,237600000.0
2009-07-16 08:35:00,1.7647,1.76475,1.7644,1.76475,205400000.0
2009-07-16 08:36:00,1.76475,1.76485,1.76455,1.7646,141600000.0
2009-07-16 08:37:00,1.76465,1.7647,1.7645,1.7645,182000000.0
2009-07-16 08:38:00,1.76455,1.7654,1.76445,1.76515,252000000.0
2009-07-16 08:39:00,1.76515,1.7652,1.7648,1.76515,211200001.0
2009-07-16 08:40:00,1.76515,1.76545,1.76485,1.7649,275200000.0
2009-07-16 08:41:00,1.76495,1.7651,1.7647,1.76505,232800001.0
2009-07-16 08:42:00,1.76505,1.76505,1.7646,1.76465,182600000.0
2009-07-16 08:43:00,1.76465,1.7648,1.76435,1.76435,138600000.0
2009-07-16 08:44:00,1.7644,1.7647,1.7643,1.76455,151600000.0
2009-07-16 08:45:00,1.76455,1.76485,1.76435,1.7645,176000000.0
2009-07-16 08:46:00,1.7645,1.7647,1.7643,1.76455,274800000.0
2009-07-16 08:47:00,1.76455,1.76505,1.76435,1.76495,231600000.0
2009-07-16 08:48:00,1.76495,1.76515,1.7646,1.76495,275600000.0
2009-07-16 08:49:00,1.76495,1.7653,1.7648,1.76525,175600000.0
2009-07-16 08:50:00,1.7653,1.7655,1.76485,1.76545,478600000.0
2009-07-16 08:51:00,1.76545,1.7658,1.765,1.76515,344600000.0
2009-07-16 08:52:00,1.76515,1.76525,1.76485,1.7651,322400000.0
2009-07-16 08:53:00,1.76515,1.76555,1.7648,1.76555,414600000.0
2009-07-16 08:54:00,1.76555,1.76555,1.76475,1.76525,303400000.0
2009-07-16 08:55:00,1.76535,1.7654,1.7645,1.76515,351700000.0
2009-07-16 08:56:00,1.76535,1.76535,1.76435,1.765,236800000.0
2009-07-16 08:57:00,1.7651,1.76515,1.7645,1.7649,273600000.0
2009-07-16 08:58:00,1.76485,1.7652,1.76425,1.7652,302000000.0
2009-07-16 08:59:00,1.76515,1.76565,1.76475,1.76555,370400000.0
2009-07-16 09:00:00,1.76555,1.76595,1.7648,1.7649,442200000.0
2009-07-16 09:01:00,1.76495,1.76515,1.7644,1.7648,555200000.0
2009-07-16 09:02:00,1.7648,1.7648,1.764,1.76405,673200000.0
2009-07-16 09:03:00,1.76405,1.7644,1.7639,1.76415,513400000.0
2009-07-16 09:04:00,1.7642,1.76425,1.76375,1.76375,271000000.0
2009-07-16 09:05:00,1.76385,1.76425,1.7638,1.76425,203200000.0
2009-07-16 09:06:00,1.7642,1.765,1.7639,1.7647,374800000.0
2009-07-16 09:07:00,1.76465,1.7647,1.76415,1.76425,280000000.0
2009-07-16 09:08:00,1.76425,1.7647,1.764,1.76435,248600000.0
2009-07-16 09:09:00,1.76435,1.76455,1.76405,1.76435,228400000.0
2009-07-16 09:10:00,1.7644,1.7646,1.76365,1.76425,227200000.0
2009-07-16 09:11:00,1.76425,1.7645,1.7642,1.7644,205800000.0
2009-07-16 09:12:00,1.76445,1.76475,1.764,1.76445,342200000.0
2009-07-16 09:13:00,1.7645,1.76455,1.76385,1.76425,386000000.0
2009-07-16 09:14:00,1.76415,1.7644,1.7635,1.76435,281000000.0
2009-07-16 09:15:00,1.76435,1.76485,1.7642,1.76435,308000000.0
2009-07-16 09:16:00,1.7644,1.7648,1.76435,1.7646,344800000.0
2009-07-16 09:17:00,1.7646,1.76495,1.7644,1.7644,306800000.0
2009-07-16 09:18:00,1.7644,1.76465,1.76435,1.76455,306800000.0
2009-07-16 09:19:00,1.7645,1.76505,1.76435,1.76495,355400000.0
2009-07-16 09:20:00,1.76495,1.76565,1.7649,1.76565,345800000.0
2009-07-16 09:21:00,1.7656,1.7657,1.7648,1.7652,250800000.0
2009-07-16 09:22:00,1.7652,1.7654,1.765,1.7651,504800000.0
2009-07-16 09:23:00,1.7652,1.7655,1.7648,1.7648,503800000.0
2009-07-16 09:24:00,1.7648,1.76495,1.76455,1.76485,395000000.0
2009-07-16 09:25:00,1.76485,1.7656,1.76475,1.7654,532800000.0
2009-07-16 09:26:00,1.7653,1.76535,1.76425,1.7646,593600000.0
2009-07-16 09:27:00,1.76465,1.7647,1.76375,1.764,318000000.0
2009-07-16 09:28:00,1.76395,1.76425,1.76335,1.76345,473600000.0
2009-07-16 09:29:00,1.7633,1.7641,1.7632,1.76325,453600000.0
2009-07-16 09:30:00,1.7633,1.76375,1.76315,1.7637,422000000.0
2009-07-16 09:31:00,1.7637,1.76385,1.7629,1.76295,778899998.0
2009-07-16 09:32:00,1.7631,1.7633,1.76295,1.76315,1394399984.0
2009-07-16 09:33:00,1.76325,1.76335,1.7629,1.76315,665599993.0
2009-07-16 09:34:00,1.7632,1.76355,1.7629,1.76295,812999990.0
2009-07-16 09:35:00,1.76305,1.76305,1.7622,1.7624,601199999.0
2009-07-16 09:36:00,1.7624,1.76265,1.76235,1.7626,332200000.0
2009-07-16 09:37:00,1.7626,1.76305,1.7622,1.7624,492400000.0
2009-07-16 09:38:00,1.76235,1.76235,1.7618,1.76235,580400000.0
2009-07-16 09:39:00,1.7623,1.7625,1.76195,1.7621,537600000.0
2009-07-16 09:40:00,1.7621,1.7624,1.7617,1.7619,541600001.0
2009-07-16 09:41:00,1.7619,1.7619,1.7613,1.76175,496800000.0
2009-07-16 09:42:00,1.76175,1.7623,1.76175,1.76225,275200000.0
2009-07-16 09:43:00,1.76215,1.7623,1.7615,1.76165,414400000.0
2009-07-16 09:44:00,1.762,1.7626,1.76185,1.76225,296000000.0
2009-07-16 09:45:00,1.76225,1.76235,1.76185,1.76185,195600000.0
2009-07-16 09:46:00,1.76185,1.76235,1.7616,1.7621,396800000.0
2009-07-16 09:47:00,1.76205,1.76225,1.7616,1.76185,350200000.0
2009-07-16 09:48:00,1.76185,1.7619,1.76155,1.76185,254600000.0
2009-07-16 09:49:00,1.76175,1.76235,1.7617,1.7621,334200000.0
2009-07-16 09:50:00,1.76205,1.76235,1.762,1.762,236000000.0
2009-07-16 09:51:00,1.762,1.76215,1.7615,1.7617,235400000.0
2009-07-16 09:52:00,1.76165,1.7619,1.76145,1.76145,370200000.0
2009-07-16 09:53:00,1.76145,1.76165,1.76125,1.76145,350200000.0
2009-07-16 09:54:00,1.7614,1.76165,1.76125,1.7616,224200000.0
2009-07-16 09:55:00,1.7616,1.76225,1.76155,1.76225,416800000.0
2009-07-16 09:56:00,1.76225,1.7626,1.7619,1.76245,443800000.0
2009-07-16 09:57:00,1.76245,1.7626,1.76225,1.76225,353200000.0
2009-07-16 09:58:00,1.76225,1.76245,1.7616,1.762,402800000.0
2009-07-16 09:59:00,1.76205,1.7631,1.76205,1.76255,610400000.0
2009-07-16 10:00:00,1.7626,1.7631,1.7624,1.76295,468400000.0
2009-07-16 10:01:00,1.76305,1.7631,1.7623,1.76255,587000000.0
2009-07-16 10:02:00,1.7626,1.7629,1.7624,1.76245,397200000.0
2009-07-16 10:03:00,1.7625,1.76275,1.76235,1.7627,495600000.0
2009-07-16 10:04:00,1.7627,1.7629,1.76255,1.7627,412600000.0
2009-07-16 10:05:00,1.7627,1.76275,1.7616,1.7623,401599999.0
2009-07-16 10:06:00,1.7623,1.76265,1.762,1.7626,232400000.0
2009-07-16 10:07:00,1.7626,1.76265,1.7621,1.76225,178000000.0
2009-07-16 10:08:00,1.76225,1.76245,1.76205,1.76215,122000000.0
2009-07-16 10:09:00,1.7622,1.7625,1.7621,1.76245,214000000.0
2009-07-16 10:10:00,1.7624,1.76265,1.76225,1.76235,298000000.0
2009-07-16 10:11:00,1.76235,1.76245,1.76215,1.7624,343600000.0
2009-07-16 10:12:00,1.7624,1.7628,1.76225,1.7625,332000000.0
2009-07-16 10:13:00,1.7625,1.76255,1.7623,1.76245,298400000.0
2009-07-16 10:14:00,1.76245,1.76255,1.7623,1.76245,215800000.0
2009-07-16 10:15:00,1.76245,1.7627,1.76235,1.76255,352800000.0
2009-07-16 10:16:00,1.76255,1.7627,1.76225,1.76245,560800000.0
2009-07-16 10:17:00,1.76255,1.76255,1.7621,1.76245,331400000.0
2009-07-16 10:18:00,1.76245,1.76255,1.76215,1.7623,447800000.0
2009-07-16 10:19:00,1.76225,1.7626,1.76205,1.76235,491400000.0
2009-07-16 10:20:00,1.76245,1.7625,1.762,1.76205,311600000.0
2009-07-16 10:21:00,1.7621,1.76265,1.76205,1.7626,315000000.0
2009-07-16 10:22:00,1.7624,1.7625,1.76175,1.76175,270000000.0
2009-07-16 10:23:00,1.76185,1.76235,1.76175,1.7619,325600000.0
2009-07-16 10:24:00,1.7619,1.7629,1.7619,1.76245,443800000.0
2009-07-16 10:25:00,1.7624,1.7629,1.7624,1.76275,298800000.0
2009-07-16 10:26:00,1.76275,1.76295,1.76265,1.76265,249599999.0
2009-07-16 10:27:00,1.76265,1.76295,1.76265,1.76295,224600000.0
2009-07-16 10:28:00,1.7629,1.76315,1.76275,1.76295,346000000.0
2009-07-16 10:29:00,1.76295,1.76365,1.7629,1.76365,179600000.0
2009-07-16 10:30:00,1.76365,1.76385,1.76325,1.7637,319600000.0
2009-07-16 10:31:00,1.7637,1.7639,1.7635,1.7637,490600000.0
2009-07-16 10:32:00,1.7637,1.7637,1.76315,1.76355,352400000.0
2009-07-16 10:33:00,1.7636,1.7637,1.763,1.76335,427600000.0
2009-07-16 10:34:00,1.76335,1.76375,1.7632,1.7634,232800000.0
2009-07-16 10:35:00,1.7634,1.76375,1.7631,1.7631,309200000.0
2009-07-16 10:36:00,1.7631,1.7632,1.76275,1.7629,280000000.0
2009-07-16 10:37:00,1.7629,1.76365,1.7628,1.7635,382600000.0
2009-07-16 10:38:00,1.76355,1.76355,1.76325,1.76335,203400000.0
2009-07-16 10:39:00,1.76335,1.7637,1.7633,1.76345,274400000.0
2009-07-16 10:40:00,1.76355,1.7638,1.7634,1.76345,450000000.0
2009-07-16 10:41:00,1.76345,1.7641,1.76345,1.7641,238600000.0
2009-07-16 10:42:00,1.76405,1.76405,1.7636,1.7636,271800000.0
2009-07-16 10:43:00,1.7636,1.7638,1.76355,1.7636,99200000.0
2009-07-16 10:44:00,1.76375,1.76405,1.76345,1.76345,325400000.0
2009-07-16 10:45:00,1.7635,1.76405,1.76305,1.76325,368600000.0
2009-07-16 10:46:00,1.76325,1.76345,1.76315,1.76325,343800000.0
2009-07-16 10:47:00,1.76325,1.7636,1.7632,1.76355,380000000.0
2009-07-16 10:48:00,1.7636,1.76375,1.7635,1.76365,217400000.0
2009-07-16 10:49:00,1.7636,1.76375,1.7636,1.76375,192800000.0
2009-07-16 10:50:00,1.7636,1.7638,1.76345,1.7636,467000000.0
2009-07-16 10:51:00,1.76355,1.7639,1.76345,1.76385,297800001.0
2009-07-16 10:52:00,1.7638,1.764,1.76305,1.7633,478400000.0
2009-07-16 10:53:00,1.7633,1.7635,1.76315,1.7632,336800000.0
2009-07-16 10:54:00,1.7633,1.76355,1.7631,1.7634,253400000.0
2009-07-16 10:55:00,1.76335,1.76365,1.7632,1.76345,407800000.0
2009-07-16 10:56:00,1.76335,1.7636,1.7632,1.76345,361000000.0
2009-07-16 10:57:00,1.76345,1.76365,1.76335,1.7636,236000000.0
2009-07-16 10:58:00,1.7636,1.76375,1.76335,1.7636,210600000.0
2009-07-16 10:59:00,1.7636,1.7646,1.7634,1.76455,461400000.0
2009-07-16 11:00:00,1.76465,1.76475,1.76395,1.7643,292799999.0
2009-07-16 11:01:00,1.7642,1.7642,1.7638,1.76395,197200000.0
2009-07-16 11:02:00,1.76405,1.7642,1.76385,1.76395,191400000.0
2009-07-16 11:03:00,1.764,1.7642,1.7639,1.764,156200000.0
2009-07-16 11:04:00,1.764,1.764,1.7632,1.7639,372200000.0
2009-07-16 11:05:00,1.7639,1.7645,1.7637,1.7642,274400000.0
2009-07-16 11:06:00,1.76425,1.76465,1.7641,1.7643,176800000.0
2009-07-16 11:07:00,1.7643,1.76455,1.7639,1.7644,487000000.0
2009-07-16 11:08:00,1.7644,1.76445,1.7636,1.76405,262000000.0
2009-07-16 11:09:00,1.76405,1.7645,1.76405,1.7645,317600000.0
2009-07-16 11:10:00,1.76445,1.7647,1.76415,1.7645,340200000.0
2009-07-16 11:11:00,1.76445,1.7645,1.76355,1.76435,541600000.0
2009-07-16 11:12:00,1.7645,1.7645,1.7638,1.7639,511000000.0
2009-07-16 11:13:00,1.7639,1.76435,1.7636,1.76405,309600000.0
2009-07-16 11:14:00,1.76405,1.76435,1.7635,1.7638,257600000.0
2009-07-16 11:15:00,1.76385,1.76465,1.76375,1.76465,261600000.0
2009-07-16 11:16:00,1.7646,1.7646,1.7639,1.76395,583600000.0
2009-07-16 11:17:00,1.764,1.7642,1.7637,1.7639,580000000.0
2009-07-16 11:18:00,1.7639,1.7643,1.7639,1.764,487200000.0
2009-07-16 11:19:00,1.76405,1.7643,1.76405,1.7641,385199997.0
2009-07-16 11:20:00,1.76405,1.7645,1.76395,1.76415,335599998.0
2009-07-16 11:21:00,1.76415,1.7643,1.76325,1.76355,195200000.0
2009-07-16 11:22:00,1.7634,1.76385,1.76335,1.76365,325400000.0
2009-07-16 11:23:00,1.76375,1.764,1.7633,1.7637,244600000.0
2009-07-16 11:24:00,1.76375,1.7639,1.76335,1.7638,235600000.0
2009-07-16 11:25:00,1.76385,1.76405,1.763,1.7634,384600000.0
2009-07-16 11:26:00,1.76365,1.76385,1.76345,1.7636,335800000.0
2009-07-16 11:27:00,1.76365,1.76385,1.7635,1.7635,296400000.0
2009-07-16 11:28:00,1.7635,1.76425,1.7635,1.764,398600000.0
2009-07-16 11:29:00,1.764,1.76445,1.764,1.76415,324000000.0
2009-07-16 11:30:00,1.76415,1.7643,1.7639,1.76425,216200000.0
2009-07-16 11:31:00,1.76425,1.76425,1.7638,1.76405,109400000.0
2009-07-16 11:32:00,1.7641,1.76425,1.76385,1.764,157200000.0
2009-07-16 11:33:00,1.764,1.76405,1.7637,1.76385,153200000.0
2009-07-16 11:34:00,1.7639,1.7639,1.76345,1.7636,305800000.0
2009-07-16 11:35:00,1.76345,1.7637,1.7633,1.7636,460800000.0
2009-07-16 11:36:00,1.7636,1.76395,1.7634,1.7639,296000000.0
2009-07-16 11:37:00,1.7639,1.76445,1.7638,1.76435,224600000.0
2009-07-16 11:38:00,1.76435,1.7648,1.76435,1.7645,249400000.0
2009-07-16 11:39:00,1.7645,1.7649,1.76445,1.7649,305800000.0
2009-07-16 11:40:00,1.7649,1.76495,1.7647,1.76475,261400000.0
2009-07-16 11:41:00,1.7648,1.7648,1.7644,1.76475,158600000.0
2009-07-16 11:42:00,1.76475,1.76495,1.7646,1.7649,217000000.0
2009-07-16 11:43:00,1.7648,1.7648,1.7642,1.76465,368800000.0
2009-07-16 11:44:00,1.7645,1.76485,1.7645,1.76455,303600000.0
2009-07-16 11:45:00,1.76455,1.76485,1.76455,1.7648,338600000.0
2009-07-16 11:46:00,1.7648,1.765,1.7647,1.76485,173600000.0
2009-07-16 11:47:00,1.7649,1.7649,1.7642,1.76425,252200000.0
2009-07-16 11:48:00,1.76425,1.76455,1.76405,1.76405,428400000.0
2009-07-16 11:49:00,1.764,1.76435,1.7639,1.76415,222400000.0
2009-07-16 11:50:00,1.76415,1.76495,1.76405,1.76465,384800000.0
2009-07-16 11:51:00,1.76465,1.76515,1.76435,1.76445,454800000.0
2009-07-16 11:52:00,1.76445,1.76495,1.76445,1.7646,367400000.0
2009-07-16 11:53:00,1.7646,1.76475,1.7639,1.76405,152600000.0
2009-07-16 11:54:00,1.7641,1.76435,1.76375,1.7639,346400000.0
2009-07-16 11:55:00,1.76395,1.76475,1.7638,1.7645,301800002.0
2009-07-16 11:56:00,1.7647,1.76495,1.7639,1.76425,396400000.0
2009-07-16 11:57:00,1.76425,1.76425,1.76385,1.7642,342799998.0
2009-07-16 11:58:00,1.76425,1.76425,1.76365,1.764,204400000.0
2009-07-16 11:59:00,1.76405,1.76405,1.76365,1.76375,399000000.0
2009-07-16 12:00:00,1.7639,1.76395,1.76345,1.76375,331400000.0
2009-07-16 12:01:00,1.76365,1.76395,1.76365,1.76365,312200000.0
2009-07-16 12:02:00,1.76365,1.76395,1.7636,1.76365,379000000.0
2009-07-16 12:03:00,1.7637,1.7637,1.7627,1.7629,294200000.0
2009-07-16 12:04:00,1.76295,1.76345,1.7629,1.76335,242200000.0
2009-07-16 12:05:00,1.7634,1.76345,1.76305,1.7632,242800000.0
2009-07-16 12:06:00,1.7632,1.7635,1.76295,1.7635,201200000.0
2009-07-16 12:07:00,1.76345,1.76345,1.7627,1.763,223000000.0
2009-07-16 12:08:00,1.76295,1.76325,1.76295,1.76315,144000000.0
2009-07-16 12:09:00,1.7631,1.7632,1.7627,1.76315,96600000.0
2009-07-16 12:10:00,1.76315,1.76355,1.76305,1.76355,164200000.0
2009-07-16 12:11:00,1.76355,1.7637,1.7633,1.76345,99200000.0
2009-07-16 12:12:00,1.7634,1.7635,1.76325,1.76325,131200000.0
2009-07-16 12:13:00,1.76335,1.7634,1.76325,1.7633,140200000.0
2009-07-16 12:14:00,1.7634,1.7634,1.76305,1.76315,193000000.0
2009-07-16 12:15:00,1.76315,1.7635,1.76305,1.7634,349200000.0
2009-07-16 12:16:00,1.7634,1.7639,1.76335,1.7638,267200000.0
2009-07-16 12:17:00,1.7638,1.7643,1.7637,1.76405,281400000.0
2009-07-16 12:18:00,1.7641,1.76435,1.7639,1.7641,397200000.0
2009-07-16 12:19:00,1.7639,1.7641,1.76375,1.76385,315800000.0
2009-07-16 12:20:00,1.7638,1.76405,1.7637,1.7638,317000000.0
2009-07-16 12:21:00,1.7638,1.7644,1.76355,1.76435,580200000.0
2009-07-16 12:22:00,1.7648,1.7648,1.7638,1.7639,540600000.0
2009-07-16 12:23:00,1.7639,1.76405,1.76365,1.76365,255200000.0
2009-07-16 12:24:00,1.76365,1.7639,1.7636,1.7639,174400000.0
2009-07-16 12:25:00,1.764,1.764,1.7635,1.7636,229200000.0
2009-07-16 12:26:00,1.7635,1.7639,1.76335,1.7639,286200000.0
2009-07-16 12:27:00,1.76405,1.7644,1.7639,1.7642,253400000.0
2009-07-16 12:28:00,1.7642,1.76435,1.76395,1.76425,311200000.0
2009-07-16 12:29:00,1.76425,1.76515,1.76405,1.76495,519000000.0
2009-07-16 12:30:00,1.7647,1.7655,1.76465,1.7652,514800000.0
2009-07-16 12:31:00,1.7652,1.7658,1.765,1.7654,463000000.0
2009-07-16 12:32:00,1.7654,1.76555,1.76455,1.76525,419600000.0
2009-07-16 12:33:00,1.76525,1.76575,1.7643,1.76455,394200000.0
2009-07-16 12:34:00,1.76445,1.7648,1.76415,1.76435,353800000.0
2009-07-16 12:35:00,1.76435,1.76475,1.76415,1.7644,525200000.0
2009-07-16 12:36:00,1.7642,1.765,1.764,1.76475,394600000.0
2009-07-16 12:37:00,1.76485,1.76515,1.76415,1.7645,262600000.0
2009-07-16 12:38:00,1.7645,1.76535,1.76385,1.76535,505600000.0
2009-07-16 12:39:00,1.76535,1.76585,1.7651,1.7655,426400000.0
2009-07-16 12:40:00,1.76535,1.76535,1.76375,1.76385,317000000.0
2009-07-16 12:41:00,1.76385,1.76585,1.76385,1.76545,369600000.0
2009-07-16 12:42:00,1.76545,1.7656,1.7649,1.7653,444600000.0
2009-07-16 12:43:00,1.76515,1.76555,1.76455,1.7646,375000000.0
2009-07-16 12:44:00,1.7646,1.7653,1.7646,1.76505,336600000.0
2009-07-16 12:45:00,1.765,1.7654,1.76475,1.76535,377400000.0
2009-07-16 12:46:00,1.76535,1.7661,1.76535,1.7661,390600000.0
2009-07-16 12:47:00,1.76595,1.76605,1.76555,1.7656,338000000.0
2009-07-16 12:48:00,1.7654,1.76555,1.76515,1.76515,373200000.0
2009-07-16 12:49:00,1.76505,1.76665,1.76505,1.76655,508800000.0
2009-07-16 12:50:00,1.76655,1.7667,1.76555,1.76575,451600000.0
2009-07-16 12:51:00,1.76575,1.7658,1.7648,1.7648,394200000.0
2009-07-16 12:52:00,1.76485,1.76495,1.76465,1.7648,287000000.0
2009-07-16 12:53:00,1.7648,1.76535,1.7648,1.76505,366800000.0
2009-07-16 12:54:00,1.7651,1.76555,1.76505,1.76525,465600000.0
2009-07-16 12:55:00,1.76535,1.7655,1.76465,1.7648,408000000.0
2009-07-16 12:56:00,1.7648,1.765,1.7643,1.76435,399200000.0
2009-07-16 12:57:00,1.76435,1.76465,1.7641,1.76455,378800000.0
2009-07-16 12:58:00,1.7646,1.76465,1.7641,1.7642,464800000.0
2009-07-16 12:59:00,1.7641,1.76435,1.76385,1.7639,474000000.0
2009-07-16 13:00:00,1.76385,1.7647,1.7638,1.7647,499400000.0
2009-07-16 13:01:00,1.7647,1.76565,1.76465,1.7653,454200000.0
2009-07-16 13:02:00,1.7653,1.7658,1.7653,1.7655,378200000.0
2009-07-16 13:03:00,1.7655,1.7656,1.7653,1.7654,279400000.0
2009-07-16 13:04:00,1.7654,1.7654,1.7643,1.7649,481400000.0
2009-07-16 13:05:00,1.76505,1.7656,1.76475,1.76515,366800000.0
2009-07-16 13:06:00,1.765,1.76525,1.76395,1.76435,521600000.0
2009-07-16 13:07:00,1.7644,1.7649,1.76435,1.76455,453400000.0
2009-07-16 13:08:00,1.76455,1.7649,1.7645,1.76465,229400000.0
2009-07-16 13:09:00,1.76465,1.76485,1.76455,1.7648,432000000.0
2009-07-16 13:10:00,1.7648,1.7649,1.76415,1.7645,446800000.0
2009-07-16 13:11:00,1.76455,1.76485,1.76425,1.7648,511800000.0
2009-07-16 13:12:00,1.7647,1.76505,1.76435,1.7644,374400000.0
2009-07-16 13:13:00,1.76445,1.765,1.76445,1.7648,290400000.0
2009-07-16 13:14:00,1.76455,1.76495,1.76435,1.76455,418400000.0
2009-07-16 13:15:00,1.76455,1.76475,1.76435,1.76475,292800000.0
2009-07-16 13:16:00,1.76475,1.7652,1.76455,1.76505,225800000.0
2009-07-16 13:17:00,1.7651,1.7653,1.7647,1.76495,311800000.0
2009-07-16 13:18:00,1.76495,1.7652,1.7633,1.76335,252000000.0
2009-07-16 13:19:00,1.76315,1.7641,1.76315,1.7641,524800000.0
2009-07-16 13:20:00,1.76405,1.7642,1.7637,1.76385,329000000.0
2009-07-16 13:21:00,1.7639,1.7641,1.7637,1.76395,407000000.0
2009-07-16 13:22:00,1.764,1.764,1.7634,1.76365,288600000.0
2009-07-16 13:23:00,1.76365,1.764,1.7635,1.7637,247200000.0
2009-07-16 13:24:00,1.7637,1.7638,1.7631,1.76315,268000000.0
2009-07-16 13:25:00,1.76315,1.7634,1.76295,1.7633,286400000.0
2009-07-16 13:26:00,1.7633,1.7635,1.76315,1.7634,245000000.0
2009-07-16 13:27:00,1.7634,1.76345,1.76315,1.76325,154600000.0
2009-07-16 13:28:00,1.7632,1.7638,1.7628,1.7628,300800000.0
2009-07-16 13:29:00,1.7629,1.7633,1.7625,1.76285,422600000.0
2009-07-16 13:30:00,1.76285,1.76335,1.762,1.7623,455000000.0
2009-07-16 13:31:00,1.7623,1.76265,1.762,1.76225,514000000.0
2009-07-16 13:32:00,1.7622,1.76265,1.76205,1.76265,277000000.0
2009-07-16 13:33:00,1.7627,1.76275,1.7622,1.7627,227600000.0
2009-07-16 13:34:00,1.7626,1.76285,1.7625,1.7626,231000000.0
2009-07-16 13:35:00,1.76255,1.7627,1.76185,1.7619,284800000.0
2009-07-16 13:36:00,1.76195,1.7621,1.76165,1.76165,261600000.0
2009-07-16 13:37:00,1.76165,1.76225,1.76165,1.76195,407400000.0
2009-07-16 13:38:00,1.76195,1.76225,1.76185,1.76195,497199999.0
2009-07-16 13:39:00,1.76205,1.76205,1.76145,1.76155,517599999.0
2009-07-16 13:40:00,1.76155,1.7623,1.76145,1.762,437600000.0
2009-07-16 13:41:00,1.762,1.76225,1.7616,1.7616,333800000.0
2009-07-16 13:42:00,1.76165,1.76165,1.76095,1.7614,558459999.0
2009-07-16 13:43:00,1.7614,1.7615,1.761,1.76125,591400000.0
2009-07-16 13:44:00,1.7612,1.76135,1.76095,1.76125,382200000.0
2009-07-16 13:45:00,1.76125,1.7615,1.76095,1.7613,278630000.0
2009-07-16 13:46:00,1.76125,1.76215,1.7612,1.76215,459200000.0
2009-07-16 13:47:00,1.76215,1.76235,1.7613,1.7615,435600000.0
2009-07-16 13:48:00,1.7615,1.7617,1.7611,1.7614,349800000.0
2009-07-16 13:49:00,1.7614,1.76145,1.7611,1.76145,367400000.0
2009-07-16 13:50:00,1.7613,1.76145,1.76095,1.7613,433530000.0
2009-07-16 13:51:00,1.76115,1.76115,1.7604,1.7604,185380000.0
2009-07-16 13:52:00,1.76045,1.76065,1.75985,1.7605,606000000.0
2009-07-16 13:53:00,1.7605,1.7608,1.76015,1.7607,499200000.0
2009-07-16 13:54:00,1.76065,1.76095,1.7605,1.7607,252600000.0
2009-07-16 13:55:00,1.76065,1.76075,1.7604,1.7606,340600000.0
2009-07-16 13:56:00,1.76075,1.76085,1.7606,1.7607,181000000.0
2009-07-16 13:57:00,1.76075,1.76085,1.76055,1.7606,263600000.0
2009-07-16 13:58:00,1.7606,1.7607,1.7603,1.7603,291600000.0
2009-07-16 13:59:00,1.7602,1.761,1.7602,1.76075,378200000.0
2009-07-16 14:00:00,1.76075,1.76115,1.7607,1.76105,204200000.0
2009-07-16 14:01:00,1.761,1.76145,1.7608,1.76115,284200000.0
2009-07-16 14:02:00,1.76115,1.7614,1.76065,1.76135,267600000.0
2009-07-16 14:03:00,1.76135,1.7623,1.76135,1.76195,332200000.0
2009-07-16 14:04:00,1.76195,1.76195,1.7617,1.7619,331800000.0
2009-07-16 14:05:00,1.76205,1.76225,1.76155,1.7619,339000000.0
2009-07-16 14:06:00,1.7619,1.76215,1.7618,1.7618,288200000.0
2009-07-16 14:07:00,1.7619,1.76195,1.76155,1.76195,322800000.0
2009-07-16 14:08:00,1.76195,1.76265,1.76195,1.76265,216800000.0
2009-07-16 14:09:00,1.7626,1.76265,1.7624,1.7624,272400000.0
2009-07-16 14:10:00,1.7624,1.76245,1.7616,1.76175,368000000.0
2009-07-16 14:11:00,1.7618,1.76225,1.76175,1.7622,178800000.0
2009-07-16 14:12:00,1.76225,1.76245,1.76185,1.76245,324800000.0
2009-07-16 14:13:00,1.7625,1.76295,1.76235,1.7629,228600000.0
2009-07-16 14:14:00,1.76275,1.7638,1.7625,1.7638,332400000.0
2009-07-16 14:15:00,1.76385,1.764,1.76315,1.7634,490200000.0
2009-07-16 14:16:00,1.7634,1.764,1.7634,1.76385,377400000.0
2009-07-16 14:17:00,1.76385,1.764,1.7633,1.764,404200000.0
2009-07-16 14:18:00,1.764,1.7641,1.76365,1.76375,348400000.0
2009-07-16 14:19:00,1.76375,1.7638,1.7632,1.7632,499400000.0
2009-07-16 14:20:00,1.7632,1.7634,1.76285,1.76305,476600000.0
2009-07-16 14:21:00,1.76305,1.76345,1.7628,1.76315,366400000.0
2009-07-16 14:22:00,1.76315,1.76345,1.7628,1.76345,326000000.0
2009-07-16 14:23:00,1.7633,1.76385,1.76325,1.7636,226000000.0
2009-07-16 14:24:00,1.7636,1.76375,1.7634,1.7634,145600000.0
2009-07-16 14:25:00,1.7634,1.76385,1.7634,1.7635,298800000.0
2009-07-16 14:26:00,1.76345,1.76385,1.7634,1.76365,232600000.0
2009-07-16 14:27:00,1.76365,1.76385,1.7633,1.76355,277600000.0
2009-07-16 14:28:00,1.76365,1.76365,1.76265,1.7628,348400000.0
2009-07-16 14:29:00,1.76265,1.76315,1.7621,1.76265,415400000.0
2009-07-16 14:30:00,1.76205,1.7637,1.76135,1.7637,330000000.0
2009-07-16 14:31:00,1.7635,1.764,1.76315,1.76335,376400000.0
2009-07-16 14:32:00,1.7632,1.7632,1.7625,1.7629,489600000.0
2009-07-16 14:33:00,1.76285,1.76345,1.7626,1.76305,481000000.0
2009-07-16 14:34:00,1.763,1.7637,1.763,1.76355,464400000.0
2009-07-16 14:35:00,1.76355,1.7639,1.76345,1.7635,497400000.0
2009-07-16 14:36:00,1.76355,1.76385,1.76335,1.76345,513800000.0
2009-07-16 14:37:00,1.76345,1.76345,1.76225,1.7623,476600000.0
2009-07-16 14:38:00,1.76235,1.7627,1.762,1.76255,378800000.0
2009-07-16 14:39:00,1.7626,1.7629,1.7624,1.76275,330400000.0
2009-07-16 14:40:00,1.7627,1.76285,1.7622,1.76265,476200000.0
2009-07-16 14:41:00,1.76265,1.76275,1.76235,1.76265,378800000.0
2009-07-16 14:42:00,1.76255,1.76285,1.7621,1.7622,530199999.0
2009-07-16 14:43:00,1.7622,1.7628,1.7621,1.76275,449800000.0
2009-07-16 14:44:00,1.7628,1.76335,1.76245,1.763,372400000.0
2009-07-16 14:45:00,1.763,1.7633,1.7627,1.76305,356000000.0
2009-07-16 14:46:00,1.7631,1.76405,1.7629,1.7637,349200000.0
2009-07-16 14:47:00,1.76375,1.76465,1.76375,1.76415,513600000.0
2009-07-16 14:48:00,1.7639,1.76435,1.7638,1.7643,392800000.0
2009-07-16 14:49:00,1.7643,1.76485,1.76415,1.7648,267400000.0
2009-07-16 14:50:00,1.76485,1.76535,1.7647,1.7652,437400000.0
2009-07-16 14:51:00,1.7652,1.76525,1.76445,1.7646,489000000.0
2009-07-16 14:52:00,1.76455,1.7646,1.76405,1.7643,262400000.0
2009-07-16 14:53:00,1.7644,1.7652,1.76435,1.7651,219200000.0
2009-07-16 14:54:00,1.7651,1.7653,1.7648,1.7652,228000000.0
2009-07-16 14:55:00,1.76515,1.76535,1.76475,1.76475,468199999.0
2009-07-16 14:56:00,1.7648,1.7653,1.7648,1.7651,516000000.0
2009-07-16 14:57:00,1.7651,1.76535,1.76495,1.7652,428800000.0
2009-07-16 14:58:00,1.76515,1.7657,1.7651,1.7655,361400000.0
2009-07-16 14:59:00,1.7656,1.76675,1.7653,1.76605,424800000.0
2009-07-16 15:00:00,1.7662,1.7665,1.76445,1.7649,446000000.0
2009-07-16 15:01:00,1.76475,1.7653,1.76465,1.76475,586600000.0
2009-07-16 15:02:00,1.76485,1.76505,1.76435,1.7647,511800000.0
2009-07-16 15:03:00,1.7647,1.76485,1.76435,1.76455,371600000.0
2009-07-16 15:04:00,1.7646,1.76475,1.7643,1.76455,201800000.0
2009-07-16 15:05:00,1.7646,1.76485,1.7642,1.7646,306400000.0
2009-07-16 15:06:00,1.7646,1.76485,1.7642,1.76455,473799999.0
2009-07-16 15:07:00,1.76445,1.7655,1.76445,1.76535,399800000.0
2009-07-16 15:08:00,1.76535,1.76535,1.76475,1.76495,516199999.0
2009-07-16 15:09:00,1.7649,1.76505,1.7646,1.7647,591400000.0
2009-07-16 15:10:00,1.7647,1.76475,1.76445,1.76465,502400000.0
2009-07-16 15:11:00,1.76455,1.7648,1.7642,1.7643,285800000.0
2009-07-16 15:12:00,1.7643,1.76545,1.7642,1.76475,445200000.0
2009-07-16 15:13:00,1.76485,1.7651,1.76465,1.76485,307200000.0
2009-07-16 15:14:00,1.7649,1.76495,1.76435,1.7646,420400000.0
2009-07-16 15:15:00,1.7646,1.76515,1.76405,1.76405,385800000.0
2009-07-16 15:16:00,1.76435,1.7647,1.7641,1.7645,597800000.0
2009-07-16 15:17:00,1.76455,1.7647,1.76395,1.7642,502600000.0
2009-07-16 15:18:00,1.76425,1.76435,1.76415,1.7642,332200000.0
2009-07-16 15:19:00,1.7642,1.7644,1.76385,1.76415,430400000.0
2009-07-16 15:20:00,1.76415,1.76465,1.76405,1.7645,214400000.0
2009-07-16 15:21:00,1.7645,1.7648,1.76415,1.76475,338400000.0
2009-07-16 15:22:00,1.76485,1.76535,1.7647,1.76505,299600000.0
2009-07-16 15:23:00,1.76505,1.7653,1.7648,1.765,306000000.0
2009-07-16 15:24:00,1.765,1.7652,1.76465,1.7648,335600000.0
2009-07-16 15:25:00,1.76475,1.76515,1.7646,1.76485,194200000.0
2009-07-16 15:26:00,1.76485,1.76495,1.7645,1.7645,376200000.0
2009-07-16 15:27:00,1.7644,1.76455,1.7639,1.7642,362800000.0
2009-07-16 15:28:00,1.7643,1.76475,1.7639,1.764,371000000.0
2009-07-16 15:29:00,1.764,1.7641,1.7637,1.7641,365400000.0
2009-07-16 15:30:00,1.7641,1.76435,1.76315,1.7635,186000000.0
2009-07-16 15:31:00,1.7635,1.7635,1.7625,1.76265,321600000.0
2009-07-16 15:32:00,1.76265,1.76345,1.76265,1.76315,353800000.0
2009-07-16 15:33:00,1.7631,1.7634,1.7629,1.7631,233400000.0
2009-07-16 15:34:00,1.76315,1.76365,1.76305,1.7635,203600000.0
2009-07-16 15:35:00,1.76355,1.7636,1.7629,1.763,342200000.0
2009-07-16 15:36:00,1.763,1.7635,1.76295,1.76335,386200000.0
2009-07-16 15:37:00,1.76335,1.76395,1.76335,1.76395,355400000.0
2009-07-16 15:38:00,1.7639,1.7642,1.76365,1.7638,358200000.0
2009-07-16 15:39:00,1.76385,1.76435,1.7638,1.76435,344000000.0
2009-07-16 15:40:00,1.76435,1.76445,1.76365,1.76375,361000000.0
2009-07-16 15:41:00,1.7638,1.76415,1.76375,1.76415,330400000.0
2009-07-16 15:42:00,1.76415,1.7644,1.76405,1.7642,307600000.0
2009-07-16 15:43:00,1.7642,1.7647,1.7641,1.7644,283600000.0
2009-07-16 15:44:00,1.7644,1.76455,1.76415,1.7644,297200000.0
2009-07-16 15:45:00,1.7644,1.76485,1.7643,1.76455,295800000.0
2009-07-16 15:46:00,1.7646,1.76485,1.7644,1.76475,180000000.0
2009-07-16 15:47:00,1.7647,1.7654,1.7646,1.76535,282200000.0
2009-07-16 15:48:00,1.76535,1.76555,1.76475,1.7648,282800000.0
2009-07-16 15:49:00,1.7648,1.7648,1.7639,1.76415,422400000.0
2009-07-16 15:50:00,1.76415,1.76435,1.76375,1.7638,394600000.0
2009-07-16 15:51:00,1.76375,1.7646,1.76375,1.76455,361400000.0
2009-07-16 15:52:00,1.7645,1.7646,1.764,1.7642,264400000.0
2009-07-16 15:53:00,1.7642,1.7646,1.7642,1.76425,284600000.0
2009-07-16 15:54:00,1.7643,1.765,1.76425,1.76485,303200000.0
2009-07-16 15:55:00,1.76485,1.76515,1.76475,1.76515,203600000.0
2009-07-16 15:56:00,1.76515,1.76545,1.76495,1.7654,166800000.0
2009-07-16 15:57:00,1.7654,1.76645,1.7654,1.7664,336400000.0
2009-07-16 15:58:00,1.7664,1.767,1.76575,1.7658,243600000.0
2009-07-16 15:59:00,1.7659,1.7659,1.76415,1.76435,416400000.0
2009-07-16 16:00:00,1.76435,1.76435,1.7637,1.76375,343980000.0
2009-07-16 16:01:00,1.76375,1.7643,1.76375,1.7642,291800000.0
2009-07-16 16:02:00,1.76415,1.76455,1.7638,1.7644,269400000.0
2009-07-16 16:03:00,1.7644,1.7648,1.764,1.7643,186000000.0
2009-07-16 16:04:00,1.7645,1.76505,1.76395,1.76435,209400000.0
2009-07-16 16:05:00,1.76435,1.7648,1.7641,1.76465,158200000.0
2009-07-16 16:06:00,1.7646,1.76465,1.7638,1.7644,364800000.0
2009-07-16 16:07:00,1.7645,1.76555,1.7642,1.7654,334400000.0
2009-07-16 16:08:00,1.76535,1.7655,1.7648,1.76505,368200000.0
2009-07-16 16:09:00,1.765,1.76575,1.7649,1.76575,401600000.0
2009-07-16 16:10:00,1.76585,1.76605,1.7654,1.7655,339200000.0
2009-07-16 16:11:00,1.7656,1.7659,1.7651,1.7656,366400000.0
2009-07-16 16:12:00,1.7656,1.7657,1.7653,1.76565,302400000.0
2009-07-16 16:13:00,1.76565,1.76595,1.76535,1.7657,297600000.0
2009-07-16 16:14:00,1.7657,1.76595,1.76555,1.7657,356200000.0
2009-07-16 16:15:00,1.7657,1.7659,1.7654,1.76565,385200000.0
2009-07-16 16:16:00,1.76565,1.7657,1.76525,1.7653,294200000.0
2009-07-16 16:17:00,1.7653,1.7654,1.7649,1.765,355400000.0
2009-07-16 16:18:00,1.765,1.7652,1.7649,1.76505,318400000.0
2009-07-16 16:19:00,1.76505,1.76505,1.7643,1.7647,500600000.0
2009-07-16 16:20:00,1.76465,1.7647,1.76405,1.76425,419200000.0
2009-07-16 16:21:00,1.76435,1.7647,1.7641,1.76435,401400000.0
2009-07-16 16:22:00,1.76445,1.76505,1.76435,1.76505,311400000.0
2009-07-16 16:23:00,1.7649,1.76515,1.7647,1.76495,320800000.0
2009-07-16 16:24:00,1.76505,1.76505,1.76475,1.7648,298000000.0
2009-07-16 16:25:00,1.76485,1.76525,1.7647,1.76515,315600000.0
2009-07-16 16:26:00,1.76515,1.76575,1.76495,1.76565,209600000.0
2009-07-16 16:27:00,1.76565,1.7659,1.76545,1.76565,294800000.0
2009-07-16 16:28:00,1.7655,1.76595,1.7655,1.76595,279400000.0
2009-07-16 16:29:00,1.76595,1.7661,1.76565,1.7658,395800000.0
2009-07-16 16:30:00,1.76575,1.76605,1.76555,1.76585,345400000.0
2009-07-16 16:31:00,1.76575,1.76635,1.76575,1.7663,264800000.0
2009-07-16 16:32:00,1.76615,1.7664,1.76595,1.76605,236600000.0
2009-07-16 16:33:00,1.7661,1.7668,1.766,1.76665,211600000.0
2009-07-16 16:34:00,1.7666,1.7667,1.7661,1.76625,371600001.0
2009-07-16 16:35:00,1.76625,1.76665,1.7662,1.7664,219400000.0
2009-07-16 16:36:00,1.7664,1.7671,1.7663,1.7671,327600000.0
2009-07-16 16:37:00,1.767,1.7673,1.767,1.76715,176400000.0
2009-07-16 16:38:00,1.7671,1.76725,1.7669,1.76725,221600000.0
2009-07-16 16:39:00,1.76725,1.76725,1.7669,1.76695,223800000.0
2009-07-16 16:40:00,1.7669,1.7671,1.76665,1.767,328200000.0
2009-07-16 16:41:00,1.767,1.76705,1.7665,1.76665,275400000.0
2009-07-16 16:42:00,1.76675,1.7668,1.766,1.76655,300000000.0
2009-07-16 16:43:00,1.76645,1.76685,1.76615,1.7666,297200000.0
2009-07-16 16:44:00,1.7666,1.7667,1.76585,1.76595,274200001.0
2009-07-16 16:45:00,1.76595,1.76625,1.7656,1.76625,329800000.0
2009-07-16 16:46:00,1.7663,1.7663,1.76575,1.76575,218000000.0
2009-07-16 16:47:00,1.76575,1.7658,1.7653,1.7657,254400000.0
2009-07-16 16:48:00,1.7657,1.7658,1.76535,1.76545,301200000.0
2009-07-16 16:49:00,1.7655,1.76565,1.7654,1.7654,260800000.0
2009-07-16 16:50:00,1.7653,1.76575,1.76515,1.7654,239000000.0
2009-07-16 16:51:00,1.76545,1.76555,1.7648,1.765,339200000.0
2009-07-16 16:52:00,1.765,1.765,1.76405,1.76405,349200000.0
2009-07-16 16:53:00,1.76405,1.76455,1.76405,1.76445,253000000.0
2009-07-16 16:54:00,1.7644,1.76475,1.76425,1.76455,419200000.0
2009-07-16 16:55:00,1.76455,1.7654,1.7645,1.7652,615800000.0
2009-07-16 16:56:00,1.76525,1.76525,1.76485,1.765,460400000.0
2009-07-16 16:57:00,1.76505,1.76545,1.76485,1.7654,315600000.0
2009-07-16 16:58:00,1.7654,1.7655,1.76505,1.76515,258000000.0
2009-07-16 16:59:00,1.7651,1.7668,1.765,1.7667,423200000.0
2009-07-16 17:00:00,1.7667,1.76685,1.76595,1.76625,388200000.0
2009-07-16 17:01:00,1.76615,1.7662,1.76585,1.7661,242600000.0
2009-07-16 17:02:00,1.7661,1.76625,1.766,1.7661,265200000.0
2009-07-16 17:03:00,1.7661,1.76645,1.76585,1.76595,248400000.0
2009-07-16 17:04:00,1.76605,1.7662,1.7659,1.76595,290000000.0
2009-07-16 17:05:00,1.766,1.76635,1.7659,1.76605,243600000.0
2009-07-16 17:06:00,1.766,1.76615,1.7656,1.7657,295200000.0
2009-07-16 17:07:00,1.7657,1.766,1.76555,1.76575,299600000.0
2009-07-16 17:08:00,1.76575,1.76575,1.76545,1.76545,246000000.0
2009-07-16 17:09:00,1.7655,1.76575,1.7654,1.76555,299000000.0
2009-07-16 17:10:00,1.76555,1.7661,1.76555,1.76585,256800000.0
2009-07-16 17:11:00,1.76595,1.76615,1.7656,1.7657,276600000.0
2009-07-16 17:12:00,1.7657,1.766,1.76555,1.7659,391800001.0
2009-07-16 17:13:00,1.7659,1.7661,1.7656,1.76575,403000000.0
2009-07-16 17:14:00,1.76575,1.766,1.76555,1.76575,181000000.0
2009-07-16 17:15:00,1.7657,1.766,1.7657,1.7659,278800000.0
2009-07-16 17:16:00,1.76585,1.7663,1.7657,1.76615,266800000.0
2009-07-16 17:17:00,1.7662,1.7663,1.7658,1.76605,298600000.0
2009-07-16 17:18:00,1.7659,1.7661,1.76575,1.7661,366400000.0
2009-07-16 17:19:00,1.7661,1.7662,1.7658,1.76605,202600000.0
2009-07-16 17:20:00,1.766,1.7661,1.76565,1.76575,219800000.0
2009-07-16 17:21:00,1.76575,1.7659,1.76525,1.76545,349600000.0
2009-07-16 17:22:00,1.76545,1.76565,1.76535,1.76545,300800000.0
2009-07-16 17:23:00,1.76545,1.7657,1.76535,1.7655,186800000.0
2009-07-16 17:24:00,1.76555,1.76585,1.76535,1.76585,182400000.0
2009-07-16 17:25:00,1.7658,1.7659,1.7656,1.7659,172400000.0
2009-07-16 17:26:00,1.7659,1.766,1.76555,1.76595,233400000.0
2009-07-16 17:27:00,1.76585,1.766,1.7657,1.76575,197400000.0
2009-07-16 17:28:00,1.76575,1.76595,1.7656,1.76565,232400000.0
2009-07-16 17:29:00,1.7657,1.766,1.76555,1.7658,270800000.0
2009-07-16 17:30:00,1.76585,1.76585,1.76545,1.76575,212600000.0
2009-07-16 17:31:00,1.7658,1.7658,1.76535,1.76575,158600000.0
2009-07-16 17:32:00,1.76575,1.76585,1.7654,1.76575,186000000.0
2009-07-16 17:33:00,1.76575,1.76585,1.7656,1.7658,193600000.0
2009-07-16 17:34:00,1.76585,1.766,1.7655,1.7658,286600000.0
2009-07-16 17:35:00,1.76575,1.7658,1.76525,1.7653,320200000.0
2009-07-16 17:36:00,1.76525,1.7654,1.76495,1.765,262200000.0
2009-07-16 17:37:00,1.765,1.7652,1.76475,1.7649,250800000.0
2009-07-16 17:38:00,1.76495,1.7651,1.76485,1.76505,216200000.0
2009-07-16 17:39:00,1.76505,1.7653,1.76475,1.7649,274800000.0
2009-07-16 17:40:00,1.76495,1.7651,1.7648,1.7648,216400000.0
2009-07-16 17:41:00,1.7649,1.7651,1.76475,1.7651,201200000.0
2009-07-16 17:42:00,1.7651,1.76525,1.7649,1.76495,274200000.0
2009-07-16 17:43:00,1.76495,1.76515,1.76485,1.765,227600000.0
2009-07-16 17:44:00,1.7651,1.76525,1.76485,1.76515,215600000.0
2009-07-16 17:45:00,1.76505,1.7652,1.7649,1.7651,201800000.0
2009-07-16 17:46:00,1.7651,1.76595,1.765,1.76595,257200000.0
2009-07-16 17:47:00,1.7659,1.7662,1.7657,1.76605,269800000.0
2009-07-16 17:48:00,1.76605,1.7662,1.7659,1.7662,228600000.0
2009-07-16 17:49:00,1.76615,1.76665,1.76615,1.7666,258400000.0
2009-07-16 17:50:00,1.7666,1.76665,1.76625,1.7663,196600000.0
2009-07-16 17:51:00,1.7662,1.7663,1.76615,1.7662,187000000.0
2009-07-16 17:52:00,1.7661,1.7662,1.7659,1.7661,176200000.0
2009-07-16 17:53:00,1.76605,1.7661,1.76575,1.76585,93800000.0
2009-07-16 17:54:00,1.7659,1.766,1.76585,1.76595,112800000.0
2009-07-16 17:55:00,1.7659,1.7659,1.7656,1.7656,118600000.0
2009-07-16 17:56:00,1.7657,1.76605,1.7656,1.7656,267200000.0
2009-07-16 17:57:00,1.7656,1.7659,1.76545,1.76565,252600000.0
2009-07-16 17:58:00,1.7656,1.7661,1.76555,1.7659,203600000.0
2009-07-16 17:59:00,1.76585,1.7662,1.76525,1.76535,292000000.0
2009-07-16 18:00:00,1.76545,1.76545,1.7649,1.765,236200000.0
2009-07-16 18:01:00,1.765,1.76525,1.7649,1.7652,232600000.0
2009-07-16 18:02:00,1.7653,1.7656,1.765,1.76505,287600000.0
2009-07-16 18:03:00,1.76505,1.76525,1.76505,1.7651,213600000.0
2009-07-16 18:04:00,1.7652,1.76565,1.7651,1.7655,225800000.0
2009-07-16 18:05:00,1.7655,1.7659,1.7654,1.76575,322600000.0
2009-07-16 18:06:00,1.76575,1.7659,1.76565,1.7659,168600000.0
2009-07-16 18:07:00,1.7659,1.76595,1.7656,1.76585,218800000.0
2009-07-16 18:08:00,1.7658,1.76615,1.7656,1.76615,128600000.0
2009-07-16 18:09:00,1.76625,1.76635,1.76595,1.76615,217600000.0
2009-07-16 18:10:00,1.7661,1.7664,1.76605,1.7662,229600000.0
2009-07-16 18:11:00,1.76625,1.7663,1.76595,1.7661,151400000.0
2009-07-16 18:12:00,1.7661,1.76615,1.76585,1.7659,89400000.0
2009-07-16 18:13:00,1.7659,1.7659,1.7656,1.76575,85400000.0
2009-07-16 18:14:00,1.76575,1.7661,1.7656,1.7661,133800000.0
2009-07-16 18:15:00,1.766,1.76615,1.7659,1.7661,153000000.0
2009-07-16 18:16:00,1.76615,1.7663,1.7658,1.76585,177800000.0
2009-07-16 18:17:00,1.766,1.7662,1.76565,1.7661,374600000.0
2009-07-16 18:18:00,1.76615,1.7663,1.76605,1.76615,242800000.0
2009-07-16 18:19:00,1.76615,1.7665,1.7661,1.76645,288400000.0
2009-07-16 18:20:00,1.76625,1.76645,1.76625,1.7663,246000000.0
2009-07-16 18:21:00,1.76635,1.7665,1.76625,1.76625,211000000.0
2009-07-16 18:22:00,1.76625,1.76635,1.76605,1.76615,143600000.0
2009-07-16 18:23:00,1.76615,1.76635,1.766,1.7661,211000000.0
2009-07-16 18:24:00,1.7661,1.7661,1.76595,1.76605,122200000.0
2009-07-16 18:25:00,1.766,1.76615,1.76595,1.76615,148200000.0
2009-07-16 18:26:00,1.76615,1.7662,1.76595,1.76605,59200000.0
2009-07-16 18:27:00,1.76615,1.7662,1.766,1.76615,155400000.0
2009-07-16 18:28:00,1.76615,1.76625,1.766,1.7662,191800000.0
2009-07-16 18:29:00,1.7662,1.76635,1.7662,1.76635,56600000.0
2009-07-16 18:30:00,1.76635,1.76635,1.76565,1.7657,288600000.0
2009-07-16 18:31:00,1.76575,1.766,1.76575,1.766,38400000.0
2009-07-16 18:32:00,1.7661,1.7662,1.7659,1.76605,300800000.0
2009-07-16 18:33:00,1.76605,1.76615,1.7658,1.76595,167200000.0
2009-07-16 18:34:00,1.76595,1.7662,1.7659,1.766,147400000.0
2009-07-16 18:35:00,1.766,1.7661,1.76565,1.7657,194600000.0
2009-07-16 18:36:00,1.76575,1.76595,1.76555,1.76595,121800000.0
2009-07-16 18:37:00,1.7659,1.7659,1.7654,1.7655,205400000.0
2009-07-16 18:38:00,1.76555,1.76595,1.7654,1.7657,196200000.0
2009-07-16 18:39:00,1.76565,1.7657,1.76535,1.76545,240200000.0
2009-07-16 18:40:00,1.76555,1.7657,1.7654,1.7655,180200000.0
2009-07-16 18:41:00,1.7656,1.7658,1.76535,1.76565,270800000.0
2009-07-16 18:42:00,1.76565,1.76595,1.76565,1.76585,187200000.0
2009-07-16 18:43:00,1.76585,1.76605,1.76575,1.76605,265800000.0
2009-07-16 18:44:00,1.76605,1.76605,1.76595,1.76595,21800000.0
2009-07-16 18:45:00,1.76595,1.76605,1.7658,1.76605,299000000.0
2009-07-16 18:46:00,1.76605,1.76615,1.7657,1.7657,360800000.0
2009-07-16 18:47:00,1.76575,1.7659,1.76575,1.7658,98000000.0
2009-07-16 18:48:00,1.76585,1.7659,1.76565,1.7657,285600000.0
2009-07-16 18:49:00,1.76575,1.766,1.76565,1.76575,311200000.0
2009-07-16 18:50:00,1.76575,1.76595,1.7656,1.76585,213400000.0
2009-07-16 18:51:00,1.76575,1.7659,1.7656,1.7658,207600000.0
2009-07-16 18:52:00,1.7658,1.76585,1.7657,1.76575,152000000.0
2009-07-16 18:53:00,1.76575,1.76585,1.7656,1.76565,103600000.0
2009-07-16 18:54:00,1.7656,1.76575,1.7655,1.7656,161200000.0
2009-07-16 18:55:00,1.7656,1.76575,1.7653,1.7653,200600000.0
2009-07-16 18:56:00,1.7653,1.76555,1.7651,1.7655,263000000.0
2009-07-16 18:57:00,1.7655,1.76565,1.7653,1.7655,207800000.0
2009-07-16 18:58:00,1.76545,1.76555,1.76535,1.76555,183600000.0
2009-07-16 18:59:00,1.7656,1.7659,1.7654,1.76555,224200000.0
2009-07-16 19:00:00,1.76555,1.7656,1.76525,1.7655,224400000.0
2009-07-16 19:01:00,1.76545,1.76575,1.76545,1.76575,275200000.0
2009-07-16 19:02:00,1.76565,1.7658,1.7655,1.76565,229000000.0
2009-07-16 19:03:00,1.7656,1.76645,1.76545,1.7664,343200000.0
2009-07-16 19:04:00,1.76635,1.76635,1.76585,1.76585,268400000.0
2009-07-16 19:05:00,1.76595,1.76655,1.76585,1.76625,256600000.0
2009-07-16 19:06:00,1.7663,1.76645,1.76595,1.7663,481200000.0
2009-07-16 19:07:00,1.76625,1.7666,1.76595,1.7665,401600000.0
2009-07-16 19:08:00,1.76645,1.7667,1.76635,1.7664,245200000.0
2009-07-16 19:09:00,1.7664,1.76645,1.7662,1.7663,350400000.0
2009-07-16 19:10:00,1.7663,1.7663,1.76605,1.76625,233400000.0
2009-07-16 19:11:00,1.7663,1.76645,1.76615,1.7663,224200000.0
2009-07-16 19:12:00,1.76615,1.7664,1.7661,1.76635,206400000.0
2009-07-16 19:13:00,1.7662,1.76645,1.7661,1.76625,245600000.0
2009-07-16 19:14:00,1.76625,1.7663,1.766,1.76615,199400000.0
2009-07-16 19:15:00,1.7662,1.76645,1.76615,1.76645,103200000.0
2009-07-16 19:16:00,1.7665,1.7665,1.7663,1.7663,167600000.0
2009-07-16 19:17:00,1.76645,1.7668,1.76635,1.76675,273400000.0
2009-07-16 19:18:00,1.76675,1.76705,1.76675,1.767,101000000.0
2009-07-16 19:19:00,1.76705,1.7671,1.76705,1.76705,39200000.0
2009-07-16 19:20:00,1.76705,1.7671,1.7667,1.7667,115200000.0
2009-07-16 19:21:00,1.7667,1.7668,1.7663,1.7664,149800000.0
2009-07-16 19:22:00,1.7663,1.7665,1.7661,1.76625,317800000.0
2009-07-16 19:23:00,1.76625,1.76665,1.76625,1.76645,256000000.0
2009-07-16 19:24:00,1.7664,1.76655,1.7664,1.7664,124800000.0
2009-07-16 19:25:00,1.7664,1.76665,1.76635,1.7666,149200000.0
2009-07-16 19:26:00,1.7666,1.76675,1.76645,1.76665,120400000.0
2009-07-16 19:27:00,1.76665,1.76675,1.76645,1.76675,91000000.0
2009-07-16 19:28:00,1.76675,1.76675,1.7663,1.7664,132400000.0
2009-07-16 19:29:00,1.76635,1.76655,1.76635,1.7665,114400000.0
2009-07-16 19:30:00,1.7665,1.76685,1.76625,1.7667,211800000.0
2009-07-16 19:31:00,1.76675,1.76675,1.7663,1.76645,245400000.0
2009-07-16 19:32:00,1.76645,1.76655,1.7663,1.7664,295000000.0
2009-07-16 19:33:00,1.7664,1.7667,1.76615,1.76645,181600000.0
2009-07-16 19:34:00,1.76645,1.76655,1.7662,1.76645,171200000.0
2009-07-16 19:35:00,1.7664,1.76675,1.7664,1.7666,117000000.0
2009-07-16 19:36:00,1.7666,1.7668,1.7665,1.76665,166400000.0
2009-07-16 19:37:00,1.76665,1.7669,1.76665,1.7668,126800000.0
2009-07-16 19:38:00,1.7668,1.7669,1.7667,1.76685,166800000.0
2009-07-16 19:39:00,1.7668,1.76705,1.7668,1.76705,112000000.0
2009-07-16 19:40:00,1.76705,1.76705,1.76675,1.7668,98400000.0
2009-07-16 19:41:00,1.76675,1.7671,1.76675,1.7671,122600000.0
2009-07-16 19:42:00,1.767,1.768,1.76695,1.7678,321200000.0
2009-07-16 19:43:00,1.7678,1.768,1.76765,1.76795,292800000.0
2009-07-16 19:44:00,1.76795,1.76835,1.76775,1.7683,290000000.0
2009-07-16 19:45:00,1.7683,1.76885,1.7682,1.76885,295000000.0
2009-07-16 19:46:00,1.76865,1.76895,1.76865,1.76885,342800000.0
2009-07-16 19:47:00,1.76885,1.769,1.76865,1.76885,271200000.0
2009-07-16 19:48:00,1.76885,1.76895,1.76865,1.7688,115400000.0
2009-07-16 19:49:00,1.7688,1.769,1.7685,1.7685,181200000.0
2009-07-16 19:50:00,1.76855,1.76855,1.76825,1.76845,192200000.0
2009-07-16 19:51:00,1.76845,1.76875,1.76845,1.7685,198800000.0
2009-07-16 19:52:00,1.7685,1.7698,1.76825,1.76975,363000000.0
2009-07-16 19:53:00,1.76965,1.76985,1.76915,1.7693,352200000.0
2009-07-16 19:54:00,1.76935,1.76935,1.76895,1.7691,331800000.0
2009-07-16 19:55:00,1.76895,1.76915,1.76825,1.7685,429600000.0
2009-07-16 19:56:00,1.76845,1.76845,1.7681,1.76815,521200000.0
2009-07-16 19:57:00,1.76815,1.7683,1.76785,1.76805,441600000.0
2009-07-16 19:58:00,1.76805,1.7683,1.76805,1.7681,276800000.0
2009-07-16 19:59:00,1.7682,1.76825,1.76745,1.76755,524800000.0
2009-07-16 20:00:00,1.76745,1.7682,1.76735,1.76785,485600000.0
2009-07-16 20:01:00,1.76785,1.7681,1.7678,1.7679,187200000.0
2009-07-16 20:02:00,1.7678,1.76815,1.7677,1.7681,172200000.0
2009-07-16 20:03:00,1.76795,1.7681,1.7675,1.76775,136000000.0
2009-07-16 20:04:00,1.7678,1.7679,1.7673,1.76755,228000000.0
2009-07-16 20:05:00,1.7675,1.76755,1.76725,1.76735,309400000.0
2009-07-16 20:06:00,1.76735,1.76755,1.76735,1.76735,190000000.0
2009-07-16 20:07:00,1.76735,1.76735,1.7672,1.7673,146400000.0
2009-07-16 20:08:00,1.76725,1.7677,1.7671,1.7675,351600000.0
2009-07-16 20:09:00,1.7676,1.76785,1.76745,1.7675,281400000.0
2009-07-16 20:10:00,1.7675,1.76755,1.7671,1.76725,314000000.0
2009-07-16 20:11:00,1.76725,1.7674,1.76725,1.76725,202800000.0
2009-07-16 20:12:00,1.76725,1.7674,1.7665,1.7665,300880000.0
2009-07-16 20:13:00,1.7666,1.7666,1.7665,1.7665,199320000.0
2009-07-16 20:14:00,1.7665,1.76675,1.7665,1.7667,327110000.0
2009-07-16 20:15:00,1.7667,1.7668,1.7665,1.7665,220920000.0
2009-07-16 20:16:00,1.7665,1.76675,1.7665,1.7665,302880000.0
2009-07-16 20:17:00,1.7665,1.76665,1.7665,1.7665,172660000.0
2009-07-16 20:18:00,1.7665,1.76655,1.7665,1.7665,209370000.0
2009-07-16 20:19:00,1.7665,1.76685,1.7665,1.7668,497390000.0
2009-07-16 20:20:00,1.7668,1.76695,1.76675,1.7668,474600000.0
2009-07-16 20:21:00,1.76695,1.7672,1.7665,1.76655,317720000.0
2009-07-16 20:22:00,1.76655,1.7669,1.7665,1.7665,461040000.0
2009-07-16 20:23:00,1.7665,1.76685,1.7665,1.76665,239070000.0
2009-07-16 20:24:00,1.7667,1.76685,1.7666,1.7667,344600000.0
2009-07-16 20:25:00,1.7668,1.76685,1.76655,1.76655,467000000.0
2009-07-16 20:26:00,1.76655,1.7666,1.7665,1.7665,171290000.0
2009-07-16 20:27:00,1.7665,1.76665,1.7665,1.7665,126630000.0
2009-07-16 20:28:00,1.7665,1.7665,1.76605,1.7665,131840000.0
2009-07-16 20:29:00,1.7665,1.7665,1.766,1.7662,567830000.0
2009-07-16 20:30:00,1.7662,1.7667,1.7662,1.7665,299200000.0
2009-07-16 20:31:00,1.7665,1.76675,1.76635,1.76635,266400000.0
2009-07-16 20:32:00,1.76635,1.7667,1.7662,1.7666,389600000.0
2009-07-16 20:33:00,1.76645,1.7667,1.76625,1.76645,365800000.0
2009-07-16 20:34:00,1.76645,1.7666,1.76645,1.7665,156000000.0
2009-07-16 20:35:00,1.76645,1.76695,1.76645,1.76665,368200000.0
2009-07-16 20:36:00,1.76665,1.7669,1.76655,1.7667,258000000.0
2009-07-16 20:37:00,1.7666,1.76685,1.76625,1.76625,445800000.0
2009-07-16 20:38:00,1.76625,1.76655,1.7662,1.7663,335400000.0
2009-07-16 20:39:00,1.7665,1.7665,1.7661,1.7662,474800000.0
2009-07-16 20:40:00,1.76615,1.7664,1.766,1.76615,382850001.0
2009-07-16 20:41:00,1.76615,1.76635,1.76605,1.7663,204800000.0
2009-07-16 20:42:00,1.7663,1.76645,1.76605,1.7663,408400000.0
2009-07-16 20:43:00,1.76665,1.7667,1.7664,1.7664,174400000.0
2009-07-16 20:44:00,1.76645,1.7666,1.7664,1.7664,114000000.0
2009-07-16 20:45:00,1.76645,1.76675,1.7664,1.76645,364600000.0
2009-07-16 20:46:00,1.76645,1.7666,1.7663,1.7663,314200000.0
2009-07-16 20:47:00,1.7663,1.76645,1.766,1.766,226000000.0
2009-07-16 20:48:00,1.766,1.7664,1.766,1.7663,388400000.0
2009-07-16 20:49:00,1.7663,1.7664,1.766,1.76605,488450000.0
2009-07-16 20:50:00,1.76605,1.76645,1.766,1.76645,324850000.0
2009-07-16 20:51:00,1.7664,1.7666,1.7663,1.7666,103800000.0
2009-07-16 20:52:00,1.76655,1.76655,1.76635,1.7664,99800000.0
2009-07-16 20:53:00,1.7664,1.7664,1.7661,1.7663,210800000.0
2009-07-16 20:54:00,1.7663,1.76645,1.766,1.76605,417150000.0
2009-07-16 20:55:00,1.76605,1.76625,1.766,1.76605,249450000.0
2009-07-16 20:56:00,1.766,1.7661,1.766,1.7661,143250000.0
2009-07-16 20:57:00,1.76615,1.76615,1.766,1.76605,156350000.0
2009-07-16 20:58:00,1.76615,1.7662,1.766,1.766,345400000.0
2009-07-16 20:59:00,1.766,1.76615,1.7655,1.766,152160000.0
2009-07-16 21:00:00,1.766,1.7664,1.766,1.76625,194120000.0
2009-07-16 21:01:00,1.76625,1.76645,1.76625,1.7663,278200000.0
2009-07-16 21:02:00,1.7663,1.76635,1.766,1.7661,258760000.0
2009-07-16 21:03:00,1.7661,1.76625,1.766,1.766,138560000.0
2009-07-16 21:04:00,1.766,1.7663,1.766,1.766,193560000.0
2009-07-16 21:05:00,1.766,1.766,1.76525,1.7655,216100000.0
2009-07-16 21:06:00,1.7656,1.766,1.7656,1.7657,348400000.0
2009-07-16 21:07:00,1.7657,1.76585,1.7654,1.7656,277200000.0
2009-07-16 21:08:00,1.7656,1.7658,1.76555,1.7657,215800000.0
2009-07-16 21:09:00,1.7657,1.76585,1.7656,1.76585,108400000.0
2009-07-16 21:10:00,1.7658,1.766,1.7657,1.76585,309400000.0
2009-07-16 21:11:00,1.76575,1.76585,1.7655,1.76565,155200000.0
2009-07-16 21:12:00,1.76565,1.7658,1.76565,1.7657,159000000.0
2009-07-16 21:13:00,1.76575,1.7659,1.7657,1.76575,77200000.0
2009-07-16 21:14:00,1.7657,1.7658,1.7655,1.76565,131400000.0
2009-07-16 21:15:00,1.7657,1.7658,1.7654,1.76545,258200000.0
2009-07-16 21:16:00,1.76545,1.7655,1.76515,1.7652,122600000.0
2009-07-16 21:17:00,1.76525,1.76555,1.76525,1.76535,150400000.0
2009-07-16 21:18:00,1.76535,1.7656,1.76535,1.76545,137600000.0
2009-07-16 21:19:00,1.76555,1.76575,1.76555,1.76565,195600000.0
2009-07-16 21:20:00,1.76565,1.76565,1.7656,1.76565,106400000.0
2009-07-16 21:21:00,1.7656,1.76595,1.7656,1.76575,132800000.0
2009-07-16 21:22:00,1.76585,1.7659,1.76585,1.76585,77200000.0
2009-07-16 21:23:00,1.7659,1.7659,1.7656,1.7656,106800000.0
2009-07-16 21:24:00,1.7656,1.76615,1.7656,1.7661,242800000.0
2009-07-16 21:25:00,1.76605,1.76625,1.7657,1.7658,138400000.0
2009-07-16 21:26:00,1.7658,1.76605,1.76565,1.7659,217600000.0
2009-07-16 21:27:00,1.7659,1.7659,1.76575,1.76575,113200000.0
2009-07-16 21:28:00,1.7658,1.7662,1.7658,1.76615,246000000.0
2009-07-16 21:29:00,1.7661,1.76625,1.76575,1.76615,242400000.0
2009-07-16 21:30:00,1.76615,1.76625,1.76595,1.76595,184400000.0
2009-07-16 21:31:00,1.76595,1.76615,1.7658,1.766,368800000.0
2009-07-16 21:32:00,1.766,1.76615,1.76595,1.766,172800000.0
2009-07-16 21:33:00,1.766,1.7662,1.7659,1.7662,303200000.0
2009-07-16 21:34:00,1.76605,1.76635,1.76605,1.7662,213600000.0
2009-07-16 21:35:00,1.7662,1.7664,1.7661,1.76625,109200000.0
2009-07-16 21:36:00,1.76625,1.7664,1.7659,1.76605,247600000.0
2009-07-16 21:37:00,1.76605,1.76645,1.76585,1.7661,323800000.0
2009-07-16 21:38:00,1.766,1.76605,1.7655,1.76575,97800000.0
2009-07-16 21:39:00,1.76575,1.76585,1.76565,1.7658,103200000.0
2009-07-16 21:40:00,1.7658,1.766,1.7656,1.76575,135000000.0
2009-07-16 21:41:00,1.7658,1.76585,1.76535,1.76535,205400000.0
2009-07-16 21:42:00,1.76535,1.7655,1.7651,1.76535,294200000.0
2009-07-16 21:43:00,1.7652,1.76575,1.76515,1.76535,404600000.0
2009-07-16 21:44:00,1.76535,1.7654,1.765,1.7651,141600000.0
2009-07-16 21:45:00,1.76525,1.7655,1.7651,1.7651,282800000.0
2009-07-16 21:46:00,1.7654,1.76555,1.76535,1.7654,137600000.0
2009-07-16 21:47:00,1.76555,1.76565,1.7653,1.76555,308000000.0
2009-07-16 21:48:00,1.76535,1.76585,1.7653,1.76535,380000000.0
2009-07-16 21:49:00,1.76535,1.76545,1.76505,1.7651,283400000.0
2009-07-16 21:50:00,1.7651,1.7655,1.7647,1.7649,323000000.0
2009-07-16 21:51:00,1.7649,1.76555,1.7648,1.76555,504600000.0
2009-07-16 21:52:00,1.76555,1.76575,1.7654,1.76555,285000000.0
2009-07-16 21:53:00,1.7656,1.7661,1.7656,1.76565,254200000.0
2009-07-16 21:54:00,1.76565,1.76585,1.76545,1.7656,300800000.0
2009-07-16 21:55:00,1.7656,1.7657,1.76535,1.76555,445400000.0
2009-07-16 21:56:00,1.7656,1.76565,1.7649,1.76505,373800000.0
2009-07-16 21:57:00,1.765,1.7654,1.76475,1.7648,280800000.0
2009-07-16 21:58:00,1.7647,1.76495,1.7647,1.7649,221000000.0
2009-07-16 21:59:00,1.7649,1.76495,1.7646,1.7646,228000000.0
2009-07-16 22:00:00,1.7647,1.76485,1.7646,1.7647,187800000.0
2009-07-16 22:01:00,1.7649,1.7649,1.7644,1.76475,289000000.0
2009-07-16 22:02:00,1.76475,1.765,1.7647,1.7647,185000000.0
2009-07-16 22:03:00,1.7647,1.76485,1.76365,1.76365,175200000.0
2009-07-16 22:04:00,1.76365,1.76415,1.76365,1.7639,137000000.0
2009-07-16 22:05:00,1.76405,1.76425,1.76405,1.76425,44400000.0
2009-07-16 22:06:00,1.76435,1.7648,1.76435,1.76455,264600000.0
2009-07-16 22:07:00,1.7645,1.7647,1.76445,1.7645,84400000.0
2009-07-16 22:08:00,1.7645,1.7651,1.7643,1.7649,210200000.0
2009-07-16 22:09:00,1.76485,1.76485,1.7647,1.76475,233400000.0
2009-07-16 22:10:00,1.76475,1.76475,1.7645,1.76455,167400000.0
2009-07-16 22:11:00,1.7646,1.7648,1.7644,1.7647,370200000.0
2009-07-16 22:12:00,1.76465,1.76515,1.76465,1.765,341600000.0
2009-07-16 22:13:00,1.7651,1.7651,1.7651,1.7651,4800000.0
2009-07-16 22:14:00,1.765,1.76525,1.765,1.76515,95600000.0
2009-07-16 22:15:00,1.76515,1.76535,1.76495,1.76535,166200000.0
2009-07-16 22:16:00,1.76535,1.7658,1.76495,1.76525,418900000.0
2009-07-16 22:17:00,1.76525,1.7653,1.7647,1.76475,225800000.0
2009-07-16 22:18:00,1.7647,1.76485,1.7647,1.76475,88200000.0
2009-07-16 22:19:00,1.7647,1.76475,1.76455,1.7647,74600000.0
2009-07-16 22:20:00,1.76455,1.7648,1.7645,1.7645,165600000.0
2009-07-16 22:21:00,1.76445,1.7647,1.76435,1.7645,105000000.0
2009-07-16 22:22:00,1.7645,1.7649,1.7645,1.7647,144400000.0
2009-07-16 22:23:00,1.7648,1.7648,1.7645,1.7645,113800000.0
2009-07-16 22:24:00,1.7645,1.7645,1.76435,1.76435,126000000.0
2009-07-16 22:25:00,1.76435,1.76445,1.7643,1.76445,109000000.0
2009-07-16 22:26:00,1.7644,1.76455,1.76435,1.7644,81400000.0
2009-07-16 22:27:00,1.76425,1.7646,1.7641,1.76425,128200000.0
2009-07-16 22:28:00,1.7642,1.7645,1.7639,1.76395,210000000.0
2009-07-16 22:29:00,1.764,1.76415,1.7638,1.76385,176200000.0
2009-07-16 22:30:00,1.7639,1.76415,1.7639,1.76395,165200000.0
2009-07-16 22:31:00,1.764,1.764,1.76375,1.7639,107600000.0
2009-07-16 22:32:00,1.7639,1.7641,1.7639,1.7641,142800000.0
2009-07-16 22:33:00,1.7641,1.7647,1.7641,1.7641,165000000.0
2009-07-16 22:34:00,1.7642,1.7645,1.76415,1.7642,132800000.0
2009-07-16 22:35:00,1.76425,1.76425,1.764,1.7642,163800000.0
2009-07-16 22:36:00,1.7642,1.76435,1.7641,1.76435,60600000.0
2009-07-16 22:37:00,1.76435,1.76435,1.76375,1.76395,150800000.0
2009-07-16 22:38:00,1.764,1.7642,1.76385,1.7641,105800000.0
2009-07-16 22:39:00,1.7641,1.76425,1.76405,1.76405,113000000.0
2009-07-16 22:40:00,1.76405,1.7641,1.764,1.7641,53200000.0
2009-07-16 22:41:00,1.76405,1.7643,1.7639,1.7639,98800000.0
2009-07-16 22:42:00,1.7639,1.7639,1.7639,1.7639,22200000.0
2009-07-16 22:43:00,1.7639,1.7642,1.7639,1.7641,56600000.0
2009-07-16 22:44:00,1.76415,1.76435,1.7641,1.7641,72600000.0
2009-07-16 22:45:00,1.7641,1.76435,1.764,1.76425,41400000.0
2009-07-16 22:46:00,1.7643,1.7645,1.7642,1.7643,58400000.0
2009-07-16 22:47:00,1.7643,1.76445,1.7642,1.7642,45200000.0
2009-07-16 22:48:00,1.76435,1.7644,1.7643,1.76435,45400000.0
2009-07-16 22:49:00,1.76435,1.76435,1.7643,1.76435,8400000.0
2009-07-16 22:50:00,1.76435,1.76435,1.76355,1.76355,20400000.0
2009-07-16 22:51:00,1.7635,1.7639,1.7635,1.76355,22800000.0
2009-07-16 22:52:00,1.76355,1.7636,1.76355,1.7636,10200000.0
2009-07-16 22:53:00,1.7636,1.7639,1.76325,1.7639,54800000.0
2009-07-16 22:54:00,1.7638,1.76395,1.76345,1.7636,66200000.0
2009-07-16 22:55:00,1.7636,1.7638,1.7629,1.7638,62400000.0
2009-07-16 22:56:00,1.7638,1.7638,1.76305,1.76335,72200000.0
2009-07-16 22:57:00,1.76335,1.7638,1.76275,1.76335,102800000.0
2009-07-16 22:58:00,1.76335,1.76345,1.76305,1.7634,17800000.0
2009-07-16 22:59:00,1.7634,1.7635,1.76305,1.76335,43400000.0
2009-07-16 23:00:00,1.7634,1.76365,1.76315,1.76355,29200000.0
2009-07-16 23:01:00,1.76355,1.76355,1.76335,1.76335,7200000.0
2009-07-16 23:02:00,1.76355,1.76355,1.7632,1.7632,24400000.0
2009-07-16 23:03:00,1.7632,1.76335,1.763,1.76335,18400000.0
2009-07-16 23:04:00,1.76325,1.76325,1.7629,1.76315,48400000.0
2009-07-16 23:05:00,1.76315,1.76345,1.76305,1.76335,105900000.0
2009-07-16 23:06:00,1.76325,1.7635,1.76325,1.76335,66000000.0
2009-07-16 23:07:00,1.7633,1.76345,1.76325,1.7634,41000000.0
2009-07-16 23:08:00,1.7634,1.76345,1.76325,1.76335,40000000.0
2009-07-16 23:09:00,1.7634,1.7636,1.76335,1.76355,28000000.0
2009-07-16 23:10:00,1.76355,1.7636,1.7635,1.7636,23000000.0
2009-07-16 23:11:00,1.76365,1.76395,1.7636,1.76395,44600000.0
2009-07-16 23:12:00,1.7639,1.7641,1.7639,1.7641,9000000.0
2009-07-16 23:13:00,1.76415,1.76415,1.76415,1.76415,1000000.0
2009-07-16 23:14:00,1.76415,1.76415,1.76395,1.764,4000000.0
2009-07-16 23:15:00,1.764,1.76415,1.764,1.7641,4000000.0
2009-07-16 23:16:00,1.76405,1.76425,1.76405,1.7642,10000000.0
2009-07-16 23:17:00,1.7642,1.7642,1.7641,1.7641,7600000.0
2009-07-16 23:18:00,1.76415,1.7642,1.76405,1.76415,24600000.0
2009-07-16 23:19:00,1.7641,1.76415,1.7641,1.76415,7600000.0
2009-07-16 23:20:00,1.76415,1.7644,1.76415,1.7643,34800000.0
2009-07-16 23:21:00,1.76435,1.7644,1.76405,1.76435,32000000.0
2009-07-16 23:22:00,1.7644,1.7644,1.76425,1.7644,7000000.0
2009-07-16 23:23:00,1.7644,1.76455,1.7643,1.7644,52400000.0
2009-07-16 23:24:00,1.7644,1.7648,1.76425,1.7647,119800000.0
2009-07-16 23:25:00,1.7647,1.7652,1.76455,1.76495,165200000.0
2009-07-16 23:26:00,1.76495,1.765,1.76475,1.7648,96800000.0
2009-07-16 23:27:00,1.7649,1.7649,1.76475,1.7648,11200000.0
2009-07-16 23:28:00,1.76475,1.76485,1.76465,1.7648,25800000.0
2009-07-16 23:29:00,1.7648,1.76485,1.76475,1.7648,10600000.0
2009-07-16 23:30:00,1.7648,1.7651,1.7647,1.7651,43200000.0
2009-07-16 23:31:00,1.7651,1.7652,1.76475,1.76505,55600000.0
2009-07-16 23:32:00,1.7651,1.76535,1.7649,1.76495,73400000.0
2009-07-16 23:33:00,1.76495,1.76495,1.76495,1.76495,7000000.0
2009-07-16 23:34:00,1.76495,1.7653,1.76485,1.7649,228399999.0
2009-07-16 23:35:00,1.76485,1.76485,1.76445,1.76475,48400000.0
2009-07-16 23:36:00,1.7648,1.7649,1.76465,1.76465,18600000.0
2009-07-16 23:37:00,1.76465,1.7647,1.76465,1.7647,3400000.0
2009-07-16 23:38:00,1.7647,1.76475,1.76435,1.7647,76000000.0
2009-07-16 23:39:00,1.7647,1.76495,1.76455,1.7647,39600000.0
2009-07-16 23:40:00,1.7647,1.7647,1.7646,1.7646,24200000.0
2009-07-16 23:41:00,1.76465,1.76465,1.76455,1.76455,5200000.0
2009-07-16 23:42:00,1.76455,1.76515,1.76445,1.76465,123600000.0
2009-07-16 23:43:00,1.7646,1.7648,1.76425,1.7644,109500000.0
2009-07-16 23:44:00,1.76455,1.7649,1.76455,1.7648,31400000.0
2009-07-16 23:45:00,1.76475,1.7648,1.7647,1.7647,32400000.0
2009-07-16 23:46:00,1.7647,1.76475,1.7647,1.76475,12600000.0
2009-07-16 23:47:00,1.76475,1.76485,1.76475,1.7648,8800000.0
2009-07-16 23:48:00,1.76475,1.7648,1.7647,1.76475,42600000.0
2009-07-16 23:49:00,1.7647,1.7651,1.7647,1.76485,46800000.0
2009-07-16 23:50:00,1.76495,1.76495,1.7648,1.7648,13600000.0
2009-07-16 23:51:00,1.7648,1.7648,1.7647,1.76475,11800000.0
2009-07-16 23:52:00,1.76475,1.7648,1.76475,1.7648,8400000.0
2009-07-16 23:53:00,1.76475,1.76475,1.76475,1.76475,1800000.0
2009-07-16 23:54:00,1.7648,1.7648,1.7646,1.7646,27000000.0
2009-07-16 23:55:00,1.7646,1.7647,1.7645,1.7646,38200000.0
2009-07-16 23:56:00,1.7646,1.7646,1.7645,1.76455,27000000.0
2009-07-16 23:57:00,1.76455,1.76455,1.76455,1.76455,3400000.0
2009-07-16 23:58:00,1.76455,1.76455,1.7645,1.76455,19400000.0
2009-07-16 23:59:00,1.7646,1.7646,1.76445,1.76445,19800000.0
2009-07-17 00:00:00,1.76445,1.7645,1.7644,1.7645,35600000.0
2009-07-17 00:01:00,1.7645,1.7645,1.76435,1.7644,25600000.0
2009-07-17 00:02:00,1.76435,1.76445,1.76435,1.76445,22400000.0
2009-07-17 00:03:00,1.7644,1.76475,1.76435,1.7646,61200000.0
2009-07-17 00:04:00,1.76465,1.7662,1.76415,1.7648,260400000.0
2009-07-17 00:05:00,1.76465,1.7648,1.7645,1.7646,26600000.0
2009-07-17 00:06:00,1.76455,1.76475,1.76405,1.76405,88200000.0
2009-07-17 00:07:00,1.764,1.7641,1.76385,1.76395,120600000.0
2009-07-17 00:08:00,1.76395,1.76395,1.7636,1.7638,34400000.0
2009-07-17 00:09:00,1.76385,1.7639,1.7616,1.76245,39800000.0
2009-07-17 00:10:00,1.76245,1.7637,1.76245,1.76345,66200000.0
2009-07-17 00:11:00,1.7635,1.76385,1.7635,1.7635,103200000.0
2009-07-17 00:12:00,1.7634,1.76345,1.7631,1.7634,73600000.0
2009-07-17 00:13:00,1.7634,1.7634,1.76335,1.7634,14400000.0
2009-07-17 00:14:00,1.7637,1.76395,1.7635,1.7635,30000000.0
2009-07-17 00:15:00,1.7635,1.7635,1.76325,1.76325,21200000.0
2009-07-17 00:16:00,1.76325,1.76325,1.7631,1.76315,53400000.0
2009-07-17 00:17:00,1.76315,1.76325,1.76315,1.76315,16000000.0
2009-07-17 00:18:00,1.76315,1.7632,1.763,1.76315,24200000.0
2009-07-17 00:19:00,1.76315,1.76325,1.7631,1.76325,27400000.0
2009-07-17 00:20:00,1.76325,1.7634,1.76315,1.76325,76600000.0
2009-07-17 00:21:00,1.76325,1.76325,1.7628,1.76295,20400000.0
2009-07-17 00:22:00,1.76295,1.76335,1.7628,1.76295,66200000.0
2009-07-17 00:23:00,1.7629,1.76315,1.7629,1.7631,37200000.0
2009-07-17 00:24:00,1.7631,1.76315,1.7631,1.7631,18400000.0
2009-07-17 00:25:00,1.7631,1.76325,1.7631,1.76325,41200000.0
2009-07-17 00:26:00,1.7632,1.7634,1.7631,1.7633,50600000.0
2009-07-17 00:27:00,1.76335,1.76335,1.7633,1.76335,24200000.0
2009-07-17 00:28:00,1.7634,1.7634,1.76305,1.7631,23000000.0
2009-07-17 00:29:00,1.76238,1.76296,1.76234,1.76284,209600000.0
2009-07-17 00:30:00,1.76325,1.76325,1.76325,1.76325,8000000.0
2009-07-17 00:31:00,1.7631,1.7631,1.7631,1.7631,3200000.0
2009-07-17 00:32:00,1.7632,1.7632,1.7631,1.76315,27400000.0
2009-07-17 00:33:00,1.7631,1.7631,1.7631,1.7631,11400000.0
2009-07-17 00:34:00,1.7631,1.7632,1.763,1.763,20200000.0
2009-07-17 00:35:00,1.7631,1.7632,1.7631,1.7632,46400000.0
2009-07-17 00:36:00,1.7632,1.7632,1.7632,1.7632,6400000.0
2009-07-17 00:37:00,1.7632,1.76325,1.7632,1.76325,8000000.0
2009-07-17 00:38:00,1.76295,1.763,1.76265,1.76285,18600000.0
2009-07-17 00:39:00,1.7628,1.763,1.76265,1.76265,11600000.0
2009-07-17 00:40:00,1.76275,1.7628,1.7623,1.76235,65400000.0
2009-07-17 00:41:00,1.76235,1.76245,1.762,1.7622,87800000.0
2009-07-17 00:42:00,1.76225,1.7623,1.76165,1.76205,129200000.0
2009-07-17 00:43:00,1.7621,1.7622,1.76195,1.762,38200000.0
2009-07-17 00:44:00,1.7621,1.76215,1.7621,1.76215,11200000.0
2009-07-17 00:45:00,1.76215,1.76225,1.7617,1.76185,126000000.0
2009-07-17 00:46:00,1.76185,1.76195,1.76185,1.76195,60000000.0
2009-07-17 00:47:00,1.76205,1.76215,1.7619,1.762,70800000.0
2009-07-17 00:48:00,1.76171,1.76184,1.76164,1.76184,109800000.0
2009-07-17 00:49:00,1.7621,1.7621,1.76195,1.76195,28400000.0
2009-07-17 00:50:00,1.76195,1.76225,1.76195,1.76225,40800000.0
2009-07-17 00:51:00,1.7622,1.76245,1.7622,1.76245,28000000.0
2009-07-17 00:52:00,1.76245,1.7625,1.76215,1.76215,82000000.0
2009-07-17 00:53:00,1.76215,1.76225,1.76195,1.7622,87400000.0
2009-07-17 00:54:00,1.7622,1.7622,1.7621,1.76215,39000000.0
2009-07-17 00:55:00,1.76215,1.7622,1.76215,1.7622,10200000.0
2009-07-17 00:56:00,1.7622,1.7622,1.76195,1.76195,64800000.0
2009-07-17 00:57:00,1.762,1.76225,1.762,1.76215,62200000.0
2009-07-17 00:58:00,1.76215,1.7622,1.7621,1.7622,8400000.0
2009-07-17 00:59:00,1.7622,1.7624,1.762,1.7621,62200000.0
2009-07-17 01:00:00,1.7621,1.76215,1.762,1.76215,33800000.0
2009-07-17 01:01:00,1.7621,1.7623,1.76205,1.7621,80800000.0
2009-07-17 01:02:00,1.76225,1.76225,1.7621,1.7622,22800000.0
2009-07-17 01:03:00,1.76225,1.76235,1.7622,1.7623,19400000.0
2009-07-17 01:04:00,1.76235,1.76255,1.76225,1.76255,71200000.0
2009-07-17 01:05:00,1.7627,1.7627,1.76185,1.76185,163600000.0
2009-07-17 01:06:00,1.76195,1.76235,1.7619,1.76235,118200000.0
2009-07-17 01:07:00,1.7622,1.7622,1.7621,1.76215,10800000.0
2009-07-17 01:08:00,1.76215,1.76235,1.762,1.76215,43400000.0
2009-07-17 01:09:00,1.76215,1.7622,1.76215,1.7622,48200000.0
2009-07-17 01:10:00,1.7622,1.76245,1.76215,1.7622,77200000.0
2009-07-17 01:11:00,1.7622,1.76225,1.7622,1.7622,36600000.0
2009-07-17 01:12:00,1.7622,1.7622,1.7621,1.7621,66400000.0
2009-07-17 01:13:00,1.7621,1.76215,1.7621,1.76215,31400000.0
2009-07-17 01:14:00,1.76205,1.76215,1.76205,1.76215,15600000.0
2009-07-17 01:15:00,1.76215,1.7622,1.76215,1.7622,3400000.0
2009-07-17 01:16:00,1.76215,1.76225,1.76215,1.76225,15400000.0
2009-07-17 01:17:00,1.76225,1.76225,1.76215,1.76215,62800000.0
2009-07-17 01:18:00,1.76215,1.7622,1.7621,1.7622,21000000.0
2009-07-17 01:19:00,1.76215,1.76215,1.76215,1.76215,3600000.0
2009-07-17 01:20:00,1.76215,1.7622,1.7621,1.76215,40000000.0
2009-07-17 01:21:00,1.76215,1.76215,1.76215,1.76215,1800000.0
2009-07-17 01:22:00,1.7621,1.76215,1.7621,1.76215,19800000.0
2009-07-17 01:23:00,1.76215,1.76215,1.76215,1.76215,11200000.0
2009-07-17 01:24:00,1.76215,1.76215,1.76215,1.76215,8800000.0
2009-07-17 01:25:00,1.7623,1.76265,1.7621,1.76245,95800000.0
2009-07-17 01:26:00,1.76245,1.76265,1.76245,1.7625,47400000.0
2009-07-17 01:27:00,1.7625,1.76255,1.7625,1.76255,7200000.0
2009-07-17 01:28:00,1.76255,1.7629,1.76255,1.76285,97600000.0
2009-07-17 01:29:00,1.7629,1.7629,1.7628,1.7628,5200000.0
2009-07-17 01:30:00,1.76275,1.7631,1.76275,1.7631,19200000.0
2009-07-17 01:31:00,1.7631,1.7631,1.76255,1.7627,101200000.0
2009-07-17 01:32:00,1.76275,1.763,1.76255,1.76265,81800000.0
2009-07-17 01:33:00,1.7628,1.76285,1.7626,1.7628,94800000.0
2009-07-17 01:34:00,1.7628,1.76285,1.76275,1.76285,37400000.0
2009-07-17 01:35:00,1.76285,1.76285,1.76275,1.76275,10000000.0
2009-07-17 01:36:00,1.76275,1.76295,1.7627,1.76295,51800000.0
2009-07-17 01:37:00,1.7628,1.76295,1.76265,1.7627,66400000.0
2009-07-17 01:38:00,1.7627,1.7627,1.7627,1.7627,1600000.0
2009-07-17 01:39:00,1.7627,1.7627,1.7626,1.7627,26000000.0
2009-07-17 01:40:00,1.7627,1.76295,1.76265,1.7627,61200000.0
2009-07-17 01:41:00,1.7626,1.7631,1.7626,1.7631,116200000.0
2009-07-17 01:42:00,1.7631,1.7632,1.763,1.763,67200000.0
2009-07-17 01:43:00,1.763,1.76305,1.763,1.76305,4800000.0
2009-07-17 01:44:00,1.76295,1.76295,1.76295,1.76295,1800000.0
2009-07-17 01:45:00,1.763,1.76315,1.7629,1.7631,63000000.0
2009-07-17 01:46:00,1.763,1.76335,1.763,1.76335,92000000.0
2009-07-17 01:47:00,1.7633,1.7633,1.76305,1.76305,59000000.0
2009-07-17 01:48:00,1.76315,1.76325,1.76315,1.7632,36200000.0
2009-07-17 01:49:00,1.76315,1.7632,1.76305,1.7631,77800000.0
2009-07-17 01:50:00,1.7632,1.7634,1.76305,1.7634,42800000.0
2009-07-17 01:51:00,1.7634,1.7634,1.76335,1.76335,30800000.0
2009-07-17 01:52:00,1.76335,1.7634,1.76335,1.7634,14000000.0
2009-07-17 01:53:00,1.7634,1.7634,1.76305,1.7632,43200000.0
2009-07-17 01:54:00,1.7631,1.76325,1.76305,1.76305,30600000.0
2009-07-17 01:55:00,1.76305,1.7631,1.76305,1.7631,10600000.0
2009-07-17 01:56:00,1.7631,1.7631,1.7631,1.7631,11200000.0
2009-07-17 01:57:00,1.76305,1.76305,1.7628,1.76285,67400000.0
2009-07-17 01:58:00,1.7629,1.763,1.7626,1.7628,49800000.0
2009-07-17 01:59:00,1.7628,1.7628,1.7624,1.76245,98800000.0
2009-07-17 02:00:00,1.7625,1.7628,1.76245,1.76265,47000000.0
2009-07-17 02:01:00,1.76265,1.7627,1.7626,1.76265,25400000.0
2009-07-17 02:02:00,1.76265,1.7627,1.76225,1.76245,151600000.0
2009-07-17 02:03:00,1.7624,1.7629,1.7622,1.76235,235000000.0
2009-07-17 02:04:00,1.76225,1.7624,1.7622,1.76235,21800000.0
2009-07-17 02:05:00,1.7624,1.7626,1.7622,1.7622,79000000.0
2009-07-17 02:06:00,1.7622,1.76255,1.7622,1.7624,37800000.0
2009-07-17 02:07:00,1.76255,1.7628,1.76225,1.7628,150200000.0
2009-07-17 02:08:00,1.7628,1.76285,1.76245,1.76255,86600000.0
2009-07-17 02:09:00,1.7626,1.7626,1.76245,1.7626,54000000.0
2009-07-17 02:10:00,1.7625,1.76265,1.7623,1.7623,82600000.0
2009-07-17 02:11:00,1.76245,1.76245,1.76225,1.7624,139200000.0
2009-07-17 02:12:00,1.76235,1.7624,1.7622,1.76225,92000000.0
2009-07-17 02:13:00,1.76225,1.76225,1.7621,1.76225,56600000.0
2009-07-17 02:14:00,1.7622,1.76235,1.76205,1.76205,95000000.0
2009-07-17 02:15:00,1.76205,1.76215,1.762,1.76205,67800000.0
2009-07-17 02:16:00,1.76205,1.76205,1.7619,1.76205,68800000.0
2009-07-17 02:17:00,1.762,1.762,1.7618,1.7618,104000000.0
2009-07-17 02:18:00,1.76175,1.76185,1.7616,1.76185,83800000.0
2009-07-17 02:19:00,1.7618,1.7622,1.76175,1.7619,230800000.0
2009-07-17 02:20:00,1.7618,1.7621,1.7618,1.762,162800000.0
2009-07-17 02:21:00,1.7619,1.7622,1.7618,1.76185,133200000.0
2009-07-17 02:22:00,1.76185,1.76185,1.7616,1.7617,102600000.0
2009-07-17 02:23:00,1.7617,1.7619,1.7617,1.76185,78600000.0
2009-07-17 02:24:00,1.76185,1.7619,1.76175,1.76175,46000000.0
2009-07-17 02:25:00,1.76165,1.76195,1.76155,1.76175,154800000.0
2009-07-17 02:26:00,1.76175,1.76185,1.7616,1.76185,245000000.0
2009-07-17 02:27:00,1.76185,1.76185,1.7617,1.76175,217000000.0
2009-07-17 02:28:00,1.7617,1.7618,1.76145,1.76145,253800000.0
2009-07-17 02:29:00,1.7615,1.7615,1.76085,1.76095,272200000.0
2009-07-17 02:30:00,1.7609,1.761,1.7604,1.76075,189400000.0
2009-07-17 02:31:00,1.7607,1.76105,1.7604,1.76085,158000000.0
2009-07-17 02:32:00,1.76085,1.76085,1.76045,1.76045,255000000.0
2009-07-17 02:33:00,1.76045,1.76095,1.76035,1.7606,196200000.0
2009-07-17 02:34:00,1.7606,1.76095,1.7606,1.7609,164000000.0
2009-07-17 02:35:00,1.76085,1.7609,1.76075,1.7608,88200000.0
2009-07-17 02:36:00,1.76085,1.76095,1.7607,1.7608,115400000.0
2009-07-17 02:37:00,1.76085,1.76105,1.7606,1.76085,119200000.0
2009-07-17 02:38:00,1.7609,1.76115,1.76085,1.76085,122000000.0
2009-07-17 02:39:00,1.76085,1.7609,1.7606,1.76075,79800000.0
2009-07-17 02:40:00,1.76075,1.76085,1.76035,1.76055,115600000.0
2009-07-17 02:41:00,1.76045,1.76075,1.7604,1.76075,99800000.0
2009-07-17 02:42:00,1.7607,1.7612,1.7607,1.7611,96200000.0
2009-07-17 02:43:00,1.76105,1.7613,1.7607,1.76085,147400000.0
2009-07-17 02:44:00,1.76085,1.76095,1.76055,1.76055,99000000.0
2009-07-17 02:45:00,1.76055,1.76085,1.76055,1.7608,92600000.0
2009-07-17 02:46:00,1.76075,1.76115,1.76065,1.76095,48400000.0
2009-07-17 02:47:00,1.76115,1.7612,1.76085,1.76095,93200000.0
2009-07-17 02:48:00,1.76095,1.7614,1.76095,1.76125,87400000.0
2009-07-17 02:49:00,1.76125,1.7614,1.76115,1.76135,126800000.0
2009-07-17 02:50:00,1.76135,1.76155,1.7609,1.761,166400000.0
2009-07-17 02:51:00,1.761,1.761,1.76095,1.76095,36600000.0
2009-07-17 02:52:00,1.7609,1.7613,1.76085,1.76115,187000000.0
2009-07-17 02:53:00,1.7611,1.76115,1.76095,1.7611,158200000.0
2009-07-17 02:54:00,1.76115,1.76135,1.76075,1.76135,285400000.0
2009-07-17 02:55:00,1.76125,1.76145,1.76115,1.76125,228200000.0
2009-07-17 02:56:00,1.76115,1.7612,1.76085,1.76115,144600000.0
2009-07-17 02:57:00,1.76115,1.7612,1.761,1.7611,73400000.0
2009-07-17 02:58:00,1.76115,1.7613,1.761,1.7613,64600000.0
2009-07-17 02:59:00,1.7613,1.76135,1.76115,1.7612,110800000.0
2009-07-17 03:00:00,1.7612,1.76135,1.761,1.7613,219800000.0
2009-07-17 03:01:00,1.7613,1.76135,1.7612,1.7613,74400000.0
2009-07-17 03:02:00,1.76145,1.76145,1.761,1.76115,168800000.0
2009-07-17 03:03:00,1.76125,1.76135,1.7611,1.76135,112200000.0
2009-07-17 03:04:00,1.76135,1.76135,1.76095,1.761,219400000.0
2009-07-17 03:05:00,1.76105,1.7614,1.7609,1.7613,163800000.0
2009-07-17 03:06:00,1.7613,1.7614,1.7611,1.76115,184000000.0
2009-07-17 03:07:00,1.7611,1.76125,1.7611,1.76125,151800000.0
2009-07-17 03:08:00,1.76125,1.7614,1.76115,1.7612,76200000.0
2009-07-17 03:09:00,1.76125,1.7614,1.761,1.7612,246400000.0
2009-07-17 03:10:00,1.7612,1.7612,1.7609,1.76105,123400000.0
2009-07-17 03:11:00,1.7611,1.76135,1.76105,1.7613,262800000.0
2009-07-17 03:12:00,1.76135,1.76145,1.7611,1.76125,165400000.0
2009-07-17 03:13:00,1.7612,1.7614,1.76075,1.7608,203000000.0
2009-07-17 03:14:00,1.76085,1.7611,1.76085,1.76105,170600000.0
2009-07-17 03:15:00,1.76105,1.7612,1.76095,1.76095,156400000.0
2009-07-17 03:16:00,1.76095,1.7612,1.76075,1.76105,246800000.0
2009-07-17 03:17:00,1.76105,1.7611,1.7608,1.76105,110400000.0
2009-07-17 03:18:00,1.76105,1.7613,1.7609,1.7611,109600000.0
2009-07-17 03:19:00,1.7611,1.7616,1.76095,1.76155,152000000.0
2009-07-17 03:20:00,1.7616,1.7616,1.76115,1.7613,183800000.0
2009-07-17 03:21:00,1.7613,1.7616,1.7613,1.76145,137000000.0
2009-07-17 03:22:00,1.7615,1.76155,1.76135,1.76155,170400000.0
2009-07-17 03:23:00,1.7615,1.7618,1.7614,1.7617,90200000.0
2009-07-17 03:24:00,1.7617,1.7617,1.7609,1.76105,182800000.0
2009-07-17 03:25:00,1.76115,1.76115,1.7609,1.76095,68400000.0
2009-07-17 03:26:00,1.761,1.761,1.7609,1.761,67800000.0
2009-07-17 03:27:00,1.761,1.76135,1.7609,1.7612,188200000.0
2009-07-17 03:28:00,1.7612,1.7614,1.76115,1.76115,236600000.0
2009-07-17 03:29:00,1.76115,1.76115,1.76055,1.7609,233800000.0
2009-07-17 03:30:00,1.7608,1.76125,1.7608,1.76105,162400000.0
2009-07-17 03:31:00,1.76105,1.76115,1.76045,1.76055,158800000.0
2009-07-17 03:32:00,1.7605,1.76155,1.7605,1.7613,249000000.0
2009-07-17 03:33:00,1.7613,1.7614,1.761,1.7611,254800000.0
2009-07-17 03:34:00,1.76105,1.76135,1.7608,1.76135,255200000.0
2009-07-17 03:35:00,1.76135,1.7614,1.76085,1.76085,148400000.0
2009-07-17 03:36:00,1.76095,1.7611,1.76075,1.761,114600000.0
2009-07-17 03:37:00,1.7611,1.76115,1.76085,1.7609,188800000.0
2009-07-17 03:38:00,1.76095,1.76105,1.76055,1.76075,282400000.0
2009-07-17 03:39:00,1.76075,1.7609,1.7607,1.7608,155800000.0
2009-07-17 03:40:00,1.7608,1.7613,1.76055,1.7609,264000000.0
2009-07-17 03:41:00,1.7609,1.76125,1.76085,1.7612,321200000.0
2009-07-17 03:42:00,1.76115,1.76155,1.761,1.76135,224000000.0
2009-07-17 03:43:00,1.7614,1.76155,1.7613,1.76155,122600000.0
2009-07-17 03:44:00,1.76155,1.7617,1.7612,1.7615,252400000.0
2009-07-17 03:45:00,1.76145,1.76145,1.76115,1.76125,110000000.0
2009-07-17 03:46:00,1.7613,1.76135,1.76105,1.76115,115800000.0
2009-07-17 03:47:00,1.76115,1.7615,1.7611,1.7615,103800000.0
2009-07-17 03:48:00,1.7615,1.7617,1.7613,1.7617,128400000.0
2009-07-17 03:49:00,1.7617,1.76205,1.7616,1.7617,151800000.0
2009-07-17 03:50:00,1.76185,1.76185,1.76155,1.7616,58000000.0
2009-07-17 03:51:00,1.7617,1.7617,1.7615,1.7616,55800000.0
2009-07-17 03:52:00,1.76165,1.7622,1.76165,1.7621,129200000.0
2009-07-17 03:53:00,1.76205,1.7624,1.76165,1.76165,191200000.0
2009-07-17 03:54:00,1.7616,1.76205,1.7615,1.7617,174200000.0
2009-07-17 03:55:00,1.76175,1.7622,1.76165,1.7622,163400000.0
2009-07-17 03:56:00,1.7622,1.76265,1.7618,1.7625,200600000.0
2009-07-17 03:57:00,1.7625,1.7625,1.762,1.7621,203800000.0
2009-07-17 03:58:00,1.7621,1.76225,1.7616,1.7621,190800000.0
2009-07-17 03:59:00,1.76225,1.76225,1.76185,1.76195,122200000.0
2009-07-17 04:00:00,1.76195,1.7621,1.76195,1.762,139000000.0
2009-07-17 04:01:00,1.762,1.7622,1.7618,1.76195,192400000.0
2009-07-17 04:02:00,1.762,1.762,1.76165,1.76195,250200000.0
2009-07-17 04:03:00,1.7618,1.76195,1.76175,1.76185,163400000.0
2009-07-17 04:04:00,1.7618,1.76195,1.7618,1.76185,41800000.0
2009-07-17 04:05:00,1.76185,1.762,1.7617,1.76185,141400000.0
2009-07-17 04:06:00,1.76185,1.7619,1.76135,1.7615,101000000.0
2009-07-17 04:07:00,1.76145,1.762,1.7614,1.76175,131600000.0
2009-07-17 04:08:00,1.76165,1.76205,1.76165,1.76165,55800000.0
2009-07-17 04:09:00,1.76165,1.7619,1.76165,1.7619,63000000.0
2009-07-17 04:10:00,1.76175,1.76195,1.76155,1.76175,63800000.0
2009-07-17 04:11:00,1.7619,1.76205,1.7616,1.762,168000000.0
2009-07-17 04:12:00,1.762,1.76205,1.76155,1.7617,116200000.0
2009-07-17 04:13:00,1.7617,1.76205,1.76155,1.7616,60200000.0
2009-07-17 04:14:00,1.76175,1.76175,1.76155,1.76165,86400000.0
2009-07-17 04:15:00,1.76175,1.76175,1.7614,1.76155,85200000.0
2009-07-17 04:16:00,1.76175,1.7618,1.76165,1.7618,47600000.0
2009-07-17 04:17:00,1.76165,1.7617,1.76165,1.7617,12600000.0
2009-07-17 04:18:00,1.76175,1.76185,1.7617,1.76175,35400000.0
2009-07-17 04:19:00,1.7618,1.76195,1.7617,1.76185,102600000.0
2009-07-17 04:20:00,1.7618,1.76205,1.7614,1.7615,184800000.0
2009-07-17 04:21:00,1.7615,1.76175,1.7615,1.7617,64200000.0
2009-07-17 04:22:00,1.7617,1.7618,1.7616,1.7618,85600000.0
2009-07-17 04:23:00,1.7618,1.7618,1.7613,1.76145,173400000.0
2009-07-17 04:24:00,1.76145,1.76175,1.7614,1.7615,85200000.0
2009-07-17 04:25:00,1.7615,1.7617,1.7615,1.7617,19400000.0
2009-07-17 04:26:00,1.7617,1.76185,1.76155,1.76155,37200000.0
2009-07-17 04:27:00,1.7616,1.762,1.76155,1.76185,167200000.0
2009-07-17 04:28:00,1.76185,1.76195,1.76155,1.76165,273400000.0
2009-07-17 04:29:00,1.7617,1.76205,1.7616,1.7619,162800000.0
2009-07-17 04:30:00,1.7619,1.762,1.76175,1.76175,167200000.0
2009-07-17 04:31:00,1.7618,1.7618,1.76155,1.76175,77800000.0
2009-07-17 04:32:00,1.76175,1.76185,1.7615,1.7617,76400000.0
2009-07-17 04:33:00,1.76165,1.76185,1.76155,1.7618,66000000.0
2009-07-17 04:34:00,1.7618,1.7618,1.76165,1.7617,83000000.0
2009-07-17 04:35:00,1.7618,1.76245,1.7618,1.7621,274400000.0
2009-07-17 04:36:00,1.7621,1.76215,1.76155,1.76165,215400000.0
2009-07-17 04:37:00,1.76165,1.7618,1.7615,1.7616,123400000.0
2009-07-17 04:38:00,1.7616,1.7618,1.76145,1.76145,244400000.0
2009-07-17 04:39:00,1.76155,1.7618,1.7613,1.7614,113600000.0
2009-07-17 04:40:00,1.7614,1.76155,1.7613,1.7614,380200000.0
2009-07-17 04:41:00,1.7614,1.76165,1.76135,1.7614,85000000.0
2009-07-17 04:42:00,1.7615,1.76155,1.7615,1.7615,9000000.0
2009-07-17 04:43:00,1.76135,1.7616,1.76135,1.7615,72400000.0
2009-07-17 04:44:00,1.76145,1.7616,1.7614,1.7614,89000000.0
2009-07-17 04:45:00,1.76135,1.76185,1.76105,1.76175,167800000.0
2009-07-17 04:46:00,1.76175,1.762,1.76175,1.7618,194600000.0
2009-07-17 04:47:00,1.76185,1.76195,1.76115,1.7612,229000000.0
2009-07-17 04:48:00,1.76115,1.76115,1.76095,1.76105,173400000.0
2009-07-17 04:49:00,1.76105,1.7614,1.761,1.76135,117400000.0
2009-07-17 04:50:00,1.76145,1.76175,1.76105,1.76125,208600000.0
2009-07-17 04:51:00,1.7612,1.76165,1.7612,1.7615,91400000.0
2009-07-17 04:52:00,1.7615,1.7615,1.76145,1.76145,44800000.0
2009-07-17 04:53:00,1.7615,1.7617,1.7612,1.76135,118600000.0
2009-07-17 04:54:00,1.7613,1.76215,1.7613,1.76215,299400000.0
2009-07-17 04:55:00,1.76215,1.7626,1.76215,1.76245,151999999.0
2009-07-17 04:56:00,1.76245,1.76245,1.76225,1.7623,134800000.0
2009-07-17 04:57:00,1.76215,1.7624,1.76215,1.76235,89600000.0
2009-07-17 04:58:00,1.76245,1.7625,1.76235,1.76235,60600000.0
2009-07-17 04:59:00,1.7625,1.76265,1.7619,1.762,191000000.0
2009-07-17 05:00:00,1.762,1.76205,1.7618,1.7618,54400000.0
2009-07-17 05:01:00,1.76185,1.7622,1.76175,1.76215,100000000.0
2009-07-17 05:02:00,1.7622,1.7622,1.7618,1.7618,119400000.0
2009-07-17 05:03:00,1.7617,1.7621,1.7617,1.76185,65600000.0
2009-07-17 05:04:00,1.76175,1.76185,1.76175,1.76185,22800000.0
2009-07-17 05:05:00,1.76185,1.7619,1.76155,1.76175,123000000.0
2009-07-17 05:06:00,1.7618,1.7618,1.7615,1.7615,38600000.0
2009-07-17 05:07:00,1.7615,1.7616,1.76135,1.76155,143400000.0
2009-07-17 05:08:00,1.7615,1.7619,1.76135,1.76185,129000000.0
2009-07-17 05:09:00,1.76185,1.76205,1.7617,1.76185,281200000.0
2009-07-17 05:10:00,1.76195,1.762,1.7615,1.76185,166400000.0
2009-07-17 05:11:00,1.7618,1.7618,1.76175,1.7618,59600000.0
2009-07-17 05:12:00,1.7618,1.76185,1.7614,1.76185,106200000.0
2009-07-17 05:13:00,1.7617,1.7619,1.7614,1.76165,99800000.0
2009-07-17 05:14:00,1.76155,1.76185,1.7615,1.7615,157600000.0
2009-07-17 05:15:00,1.7615,1.7616,1.76145,1.76145,34000000.0
2009-07-17 05:16:00,1.76145,1.76155,1.7611,1.7612,138200000.0
2009-07-17 05:17:00,1.76115,1.76135,1.76105,1.7613,72200000.0
2009-07-17 05:18:00,1.7613,1.7613,1.76115,1.76125,145400000.0
2009-07-17 05:19:00,1.7612,1.76125,1.76085,1.761,158400000.0
2009-07-17 05:20:00,1.761,1.7611,1.761,1.7611,42600000.0
2009-07-17 05:21:00,1.76115,1.76115,1.76095,1.76095,47000000.0
2009-07-17 05:22:00,1.76115,1.76115,1.76115,1.76115,7200000.0
2009-07-17 05:23:00,1.76105,1.76105,1.76095,1.76095,16200000.0
2009-07-17 05:24:00,1.76095,1.76115,1.7609,1.761,87400000.0
2009-07-17 05:25:00,1.76095,1.76155,1.76095,1.7614,123200000.0
2009-07-17 05:26:00,1.76145,1.7616,1.76145,1.7616,24400000.0
2009-07-17 05:27:00,1.76155,1.76155,1.761,1.76105,117800000.0
2009-07-17 05:28:00,1.76105,1.7613,1.76105,1.7612,67200000.0
2009-07-17 05:29:00,1.7612,1.7613,1.7612,1.7612,49200000.0
2009-07-17 05:30:00,1.7612,1.7627,1.76115,1.7625,179400000.0
2009-07-17 05:31:00,1.76195,1.76335,1.76135,1.7618,241000000.0
2009-07-17 05:32:00,1.76185,1.76185,1.7616,1.7617,35000000.0
2009-07-17 05:33:00,1.76175,1.762,1.76155,1.7617,186000000.0
2009-07-17 05:34:00,1.7617,1.7617,1.76145,1.7615,45000000.0
2009-07-17 05:35:00,1.7614,1.7615,1.7611,1.7615,75600000.0
2009-07-17 05:36:00,1.7615,1.76155,1.7614,1.76145,47000000.0
2009-07-17 05:37:00,1.76145,1.76165,1.76125,1.76145,45400000.0
2009-07-17 05:38:00,1.7614,1.76165,1.7614,1.7614,47000000.0
2009-07-17 05:39:00,1.7616,1.76185,1.7614,1.7615,87600000.0
2009-07-17 05:40:00,1.7615,1.76165,1.7614,1.76165,72000000.0
2009-07-17 05:41:00,1.76165,1.7617,1.76155,1.76155,34000000.0
2009-07-17 05:42:00,1.7616,1.76175,1.76145,1.7616,41200000.0
2009-07-17 05:43:00,1.7616,1.76165,1.7614,1.76145,67800000.0
2009-07-17 05:44:00,1.7615,1.7615,1.7613,1.7614,32600000.0
2009-07-17 05:45:00,1.7614,1.7617,1.76125,1.76135,63800000.0
2009-07-17 05:46:00,1.7613,1.7617,1.76115,1.76145,102200000.0
2009-07-17 05:47:00,1.7614,1.7614,1.7611,1.7612,29400000.0
2009-07-17 05:48:00,1.7612,1.7616,1.7609,1.76125,63200000.0
2009-07-17 05:49:00,1.76125,1.76125,1.76115,1.76125,46600000.0
2009-07-17 05:50:00,1.7613,1.76135,1.7612,1.7613,83400000.0
2009-07-17 05:51:00,1.76125,1.7619,1.76105,1.76105,111000000.0
2009-07-17 05:52:00,1.76105,1.7619,1.76105,1.76155,103400000.0
2009-07-17 05:53:00,1.7615,1.76185,1.7615,1.76155,63000000.0
2009-07-17 05:54:00,1.76185,1.7619,1.7614,1.76155,154200000.0
2009-07-17 05:55:00,1.7616,1.7616,1.7613,1.76145,42600000.0
2009-07-17 05:56:00,1.76135,1.7616,1.76125,1.76145,99600000.0
2009-07-17 05:57:00,1.7614,1.76175,1.7614,1.76155,95200000.0
2009-07-17 05:58:00,1.76155,1.76155,1.7614,1.7615,181200000.0
2009-07-17 05:59:00,1.7615,1.76155,1.7614,1.7615,29000000.0
2009-07-17 06:00:00,1.7616,1.7618,1.76135,1.7614,74200000.0
2009-07-17 06:01:00,1.7614,1.7614,1.7614,1.7614,4800000.0
2009-07-17 06:02:00,1.76135,1.76155,1.76135,1.7615,39800000.0
2009-07-17 06:03:00,1.76155,1.76155,1.76155,1.76155,17600000.0
2009-07-17 06:04:00,1.7616,1.7618,1.7616,1.76165,50400000.0
2009-07-17 06:05:00,1.7616,1.7619,1.7614,1.76145,201200000.0
2009-07-17 06:06:00,1.76155,1.7618,1.76145,1.76175,77800000.0
2009-07-17 06:07:00,1.7618,1.7618,1.7614,1.76165,105600000.0
2009-07-17 06:08:00,1.7617,1.76215,1.76165,1.76205,62000000.0
2009-07-17 06:09:00,1.76205,1.7621,1.7616,1.76175,211800000.0
2009-07-17 06:10:00,1.76175,1.76175,1.7613,1.7616,185600000.0
2009-07-17 06:11:00,1.7617,1.76215,1.7617,1.76205,107600000.0
2009-07-17 06:12:00,1.76205,1.76215,1.76165,1.76175,271000000.0
2009-07-17 06:13:00,1.76175,1.76205,1.7617,1.7618,115400000.0
2009-07-17 06:14:00,1.76185,1.76215,1.7616,1.7616,138800000.0
2009-07-17 06:15:00,1.7616,1.76165,1.76155,1.76165,66800000.0
2009-07-17 06:16:00,1.76165,1.7618,1.76165,1.7618,65200000.0
2009-07-17 06:17:00,1.76175,1.76175,1.76175,1.76175,17200000.0
2009-07-17 06:18:00,1.76175,1.7619,1.7616,1.76165,120800000.0
2009-07-17 06:19:00,1.76165,1.762,1.76165,1.7618,114600000.0
2009-07-17 06:20:00,1.76185,1.7619,1.76175,1.7618,84000000.0
2009-07-17 06:21:00,1.7618,1.76195,1.7617,1.76175,147000000.0
2009-07-17 06:22:00,1.76185,1.7619,1.76165,1.76175,102400000.0
2009-07-17 06:23:00,1.76175,1.7619,1.76175,1.76175,29400000.0
2009-07-17 06:24:00,1.7618,1.7618,1.7616,1.76175,80800000.0
2009-07-17 06:25:00,1.7617,1.7618,1.7616,1.76175,92400000.0
2009-07-17 06:26:00,1.7618,1.7618,1.76165,1.7618,33400000.0
2009-07-17 06:27:00,1.7618,1.7618,1.76145,1.7615,104600000.0
2009-07-17 06:28:00,1.7616,1.76175,1.76145,1.7616,46000000.0
2009-07-17 06:29:00,1.76175,1.76175,1.7616,1.7616,101400000.0
2009-07-17 06:30:00,1.7616,1.76175,1.7616,1.7617,43200000.0
2009-07-17 06:31:00,1.76165,1.7617,1.76135,1.7614,14200000.0
2009-07-17 06:32:00,1.7614,1.7615,1.7614,1.7615,11600000.0
2009-07-17 06:33:00,1.76155,1.76155,1.76145,1.76145,26000000.0
2009-07-17 06:34:00,1.76155,1.76165,1.7613,1.7615,79000000.0
2009-07-17 06:35:00,1.76155,1.76165,1.76145,1.76165,42200000.0
2009-07-17 06:36:00,1.76155,1.7616,1.7612,1.7614,110800000.0
2009-07-17 06:37:00,1.76145,1.76145,1.76085,1.7611,77600000.0
2009-07-17 06:38:00,1.7611,1.76125,1.761,1.761,137400000.0
2009-07-17 06:39:00,1.7611,1.76145,1.76095,1.7612,60600000.0
2009-07-17 06:40:00,1.76125,1.7615,1.76115,1.76135,128600000.0
2009-07-17 06:41:00,1.76125,1.7614,1.7612,1.76135,79000000.0
2009-07-17 06:42:00,1.76135,1.76135,1.7611,1.76115,81800000.0
2009-07-17 06:43:00,1.76115,1.7612,1.76095,1.7611,67600000.0
2009-07-17 06:44:00,1.7611,1.76135,1.761,1.76105,185400000.0
2009-07-17 06:45:00,1.76105,1.76155,1.76095,1.7615,130600000.0
2009-07-17 06:46:00,1.76155,1.76165,1.76145,1.76165,63400000.0
2009-07-17 06:47:00,1.76165,1.76175,1.76145,1.76145,102200000.0
2009-07-17 06:48:00,1.7614,1.7614,1.7612,1.7613,84000000.0
2009-07-17 06:49:00,1.7613,1.7614,1.7613,1.7614,68000000.0
2009-07-17 06:50:00,1.7614,1.76145,1.76115,1.7614,69600000.0
2009-07-17 06:51:00,1.7614,1.7615,1.7613,1.76145,37800000.0
2009-07-17 06:52:00,1.76145,1.7617,1.7613,1.7615,93800000.0
2009-07-17 06:53:00,1.7615,1.7616,1.76125,1.7615,54000000.0
2009-07-17 06:54:00,1.7615,1.76165,1.7615,1.76165,34600000.0
2009-07-17 06:55:00,1.7618,1.7618,1.7614,1.7618,117200000.0
2009-07-17 06:56:00,1.7618,1.762,1.7617,1.76195,102000000.0
2009-07-17 06:57:00,1.762,1.76215,1.76185,1.7619,101800000.0
2009-07-17 06:58:00,1.7619,1.76235,1.76175,1.76225,104400000.0
2009-07-17 06:59:00,1.76235,1.76265,1.76225,1.7625,121600000.0
2009-07-17 07:00:00,1.7624,1.7625,1.7622,1.7623,55600000.0
2009-07-17 07:01:00,1.7622,1.7627,1.7622,1.7625,192800000.0
2009-07-17 07:02:00,1.76265,1.76265,1.7624,1.7625,53800000.0
2009-07-17 07:03:00,1.7625,1.7627,1.7624,1.7624,93000000.0
2009-07-17 07:04:00,1.7624,1.7624,1.76225,1.7624,65800000.0
2009-07-17 07:05:00,1.7625,1.7629,1.7625,1.76265,142200000.0
2009-07-17 07:06:00,1.76265,1.76265,1.76235,1.7626,145600000.0
2009-07-17 07:07:00,1.76265,1.76275,1.76255,1.76265,59600000.0
2009-07-17 07:08:00,1.7628,1.76295,1.76225,1.7623,143200000.0
2009-07-17 07:09:00,1.7623,1.7623,1.7619,1.7619,28400000.0
2009-07-17 07:10:00,1.76205,1.76235,1.76195,1.7621,160200000.0
2009-07-17 07:11:00,1.76215,1.7622,1.7619,1.76205,112400000.0
2009-07-17 07:12:00,1.76205,1.7623,1.7618,1.762,237200000.0
2009-07-17 07:13:00,1.762,1.76215,1.7619,1.76195,84400000.0
2009-07-17 07:14:00,1.76195,1.76205,1.7618,1.76185,89400000.0
2009-07-17 07:15:00,1.7618,1.7619,1.76175,1.7618,207200000.0
2009-07-17 07:16:00,1.7618,1.76185,1.76175,1.76185,69200000.0
2009-07-17 07:17:00,1.7618,1.762,1.7616,1.76185,162800000.0
2009-07-17 07:18:00,1.76185,1.76195,1.76175,1.7618,92000000.0
2009-07-17 07:19:00,1.76175,1.76185,1.76165,1.7618,57400000.0
2009-07-17 07:20:00,1.76175,1.7619,1.76165,1.76185,137800000.0
2009-07-17 07:21:00,1.76185,1.7619,1.7618,1.7619,49800000.0
2009-07-17 07:22:00,1.7619,1.76215,1.76175,1.7621,128200000.0
2009-07-17 07:23:00,1.7622,1.7622,1.7622,1.7622,18000000.0
2009-07-17 07:24:00,1.76225,1.7628,1.76225,1.7626,68800000.0
2009-07-17 07:25:00,1.7626,1.7628,1.76255,1.76255,43400000.0
2009-07-17 07:26:00,1.76265,1.7629,1.76245,1.76245,93800000.0
2009-07-17 07:27:00,1.7624,1.76255,1.76225,1.76225,94800000.0
2009-07-17 07:28:00,1.76225,1.76225,1.76165,1.7618,126400000.0
2009-07-17 07:29:00,1.76175,1.7621,1.76165,1.76185,141200000.0
2009-07-17 07:30:00,1.76185,1.76185,1.76165,1.76175,47600000.0
2009-07-17 07:31:00,1.7618,1.76215,1.7617,1.76185,160800000.0
2009-07-17 07:32:00,1.76185,1.76215,1.7617,1.7619,121000000.0
2009-07-17 07:33:00,1.76195,1.7621,1.7618,1.76185,57200000.0
2009-07-17 07:34:00,1.7618,1.7619,1.76165,1.76175,80800000.0
2009-07-17 07:35:00,1.76175,1.7619,1.76165,1.7617,26200000.0
2009-07-17 07:36:00,1.76155,1.7617,1.76155,1.76155,11400000.0
2009-07-17 07:37:00,1.76175,1.76175,1.76145,1.7617,83400000.0
2009-07-17 07:38:00,1.76175,1.76175,1.7615,1.76155,50000000.0
2009-07-17 07:39:00,1.7617,1.7619,1.7615,1.7617,123200000.0
2009-07-17 07:40:00,1.7617,1.76175,1.7615,1.76155,60200000.0
2009-07-17 07:41:00,1.7615,1.76205,1.76145,1.76165,112400000.0
2009-07-17 07:42:00,1.76165,1.7618,1.7614,1.76145,106200000.0
2009-07-17 07:43:00,1.762,1.76215,1.762,1.76215,9000000.0
2009-07-17 07:44:00,1.76215,1.76215,1.76205,1.76215,16000000.0
2009-07-17 07:45:00,1.76215,1.76215,1.76215,1.76215,6000000.0
2009-07-17 07:46:00,1.76215,1.76215,1.7612,1.76165,89000000.0
2009-07-17 07:47:00,1.7617,1.76255,1.76155,1.7625,163000000.0
2009-07-17 07:48:00,1.76275,1.76335,1.76275,1.76315,152800000.0
2009-07-17 07:49:00,1.76315,1.7636,1.76315,1.76345,420600000.0
2009-07-17 07:50:00,1.76345,1.7636,1.76345,1.76345,118600000.0
2009-07-17 07:51:00,1.76345,1.76345,1.76255,1.76255,45800000.0
2009-07-17 07:52:00,1.76335,1.76335,1.7625,1.76265,52100000.0
2009-07-17 07:53:00,1.76265,1.763,1.76265,1.76295,89000000.0
2009-07-17 07:54:00,1.76295,1.7631,1.76275,1.76275,162200000.0
2009-07-17 07:55:00,1.76275,1.76275,1.76275,1.76275,58800000.0
2009-07-17 07:56:00,1.76275,1.76275,1.76205,1.7623,43200000.0
2009-07-17 07:57:00,1.7623,1.7623,1.76215,1.76215,89400000.0
2009-07-17 07:58:00,1.7616,1.7621,1.76095,1.76115,154200000.0
2009-07-17 07:59:00,1.76115,1.76135,1.76095,1.76105,120000000.0
2009-07-17 08:00:00,1.76105,1.76115,1.76105,1.7611,82400000.0
2009-07-17 08:01:00,1.76105,1.76105,1.76065,1.7608,50200000.0
2009-07-17 08:02:00,1.76075,1.76075,1.76005,1.7603,184400000.0
2009-07-17 08:03:00,1.76035,1.7606,1.7601,1.76035,169200000.0
2009-07-17 08:04:00,1.7605,1.7612,1.7604,1.76115,123600000.0
2009-07-17 08:05:00,1.76095,1.76115,1.7606,1.7606,191600000.0
2009-07-17 08:06:00,1.7606,1.76105,1.7606,1.76095,115800000.0
2009-07-17 08:07:00,1.76095,1.76125,1.76085,1.7611,123000000.0
2009-07-17 08:08:00,1.7611,1.7614,1.7611,1.76135,51000000.0
2009-07-17 08:09:00,1.76135,1.76155,1.7608,1.7608,89400000.0
2009-07-17 08:10:00,1.76075,1.76115,1.76075,1.7611,91200000.0
2009-07-17 08:11:00,1.76105,1.7613,1.76095,1.7612,134600000.0
2009-07-17 08:12:00,1.7612,1.76135,1.76105,1.7613,161400000.0
2009-07-17 08:13:00,1.76125,1.7615,1.76065,1.7608,209800000.0
2009-07-17 08:14:00,1.7609,1.7611,1.7601,1.76075,163200000.0
2009-07-17 08:15:00,1.76075,1.76135,1.76065,1.76135,198800000.0
2009-07-17 08:16:00,1.7613,1.7613,1.7606,1.76075,191400000.0
2009-07-17 08:17:00,1.76075,1.76075,1.76055,1.76065,145200000.0
2009-07-17 08:18:00,1.76065,1.76085,1.7604,1.76055,95600000.0
2009-07-17 08:19:00,1.7605,1.7605,1.76045,1.76045,31000000.0
2009-07-17 08:20:00,1.76045,1.76045,1.76045,1.76045,31000000.0
2009-07-17 08:21:00,1.76045,1.76045,1.75985,1.76005,49400000.0
2009-07-17 08:22:00,1.7601,1.7601,1.7597,1.75975,74400000.0
2009-07-17 08:23:00,1.75975,1.7599,1.75965,1.75975,98600000.0
2009-07-17 08:24:00,1.7601,1.7606,1.7601,1.7603,146800000.0
2009-07-17 08:25:00,1.7603,1.7607,1.76015,1.7607,132400000.0
2009-07-17 08:26:00,1.7606,1.76095,1.76035,1.76095,163200000.0
2009-07-17 08:27:00,1.7609,1.761,1.76035,1.76035,296800000.0
2009-07-17 08:28:00,1.76035,1.76065,1.7603,1.7605,212400000.0
2009-07-17 08:29:00,1.7605,1.7605,1.76015,1.76035,265000000.0
2009-07-17 08:30:00,1.76035,1.76035,1.75915,1.75925,430200000.0
2009-07-17 08:31:00,1.7591,1.7594,1.7587,1.7594,437600000.0
2009-07-17 08:32:00,1.7594,1.7596,1.7589,1.75895,416400000.0
2009-07-17 08:33:00,1.75895,1.7598,1.75865,1.7588,421600000.0
2009-07-17 08:34:00,1.7588,1.75905,1.75835,1.7586,365400000.0
2009-07-17 08:35:00,1.7586,1.7593,1.7584,1.7592,370200000.0
2009-07-17 08:36:00,1.7593,1.75965,1.75885,1.7591,424000000.0
2009-07-17 08:37:00,1.75905,1.75995,1.75895,1.75905,412200000.0
2009-07-17 08:38:00,1.7589,1.75975,1.7588,1.7595,338000000.0
2009-07-17 08:39:00,1.7595,1.7603,1.75945,1.7603,464800000.0
2009-07-17 08:40:00,1.76035,1.7605,1.75995,1.7603,359600000.0
2009-07-17 08:41:00,1.7602,1.7602,1.75905,1.75935,421000000.0
2009-07-17 08:42:00,1.7594,1.75945,1.75905,1.75905,432400000.0
2009-07-17 08:43:00,1.75905,1.7599,1.7589,1.75955,415400000.0
2009-07-17 08:44:00,1.7595,1.76015,1.7595,1.7601,276400000.0
2009-07-17 08:45:00,1.7601,1.76025,1.7596,1.76,256800000.0
2009-07-17 08:46:00,1.76,1.76045,1.75965,1.76,295200000.0
2009-07-17 08:47:00,1.76015,1.76075,1.76015,1.76035,201800000.0
2009-07-17 08:48:00,1.7603,1.7609,1.7603,1.76065,260600000.0
2009-07-17 08:49:00,1.76075,1.7609,1.7604,1.76075,335000000.0
2009-07-17 08:50:00,1.7608,1.7614,1.76075,1.76095,464000000.0
2009-07-17 08:51:00,1.76095,1.76145,1.76095,1.7613,272000000.0
2009-07-17 08:52:00,1.76125,1.76125,1.76025,1.76045,327600000.0
2009-07-17 08:53:00,1.76045,1.76045,1.75955,1.75995,341600000.0
2009-07-17 08:54:00,1.76005,1.76035,1.75985,1.75985,336200000.0
2009-07-17 08:55:00,1.75985,1.7607,1.75985,1.76045,462200000.0
2009-07-17 08:56:00,1.76055,1.76065,1.76025,1.7605,264800000.0
2009-07-17 08:57:00,1.7606,1.76065,1.7599,1.7601,465800000.0
2009-07-17 08:58:00,1.7602,1.7605,1.76,1.7604,294000000.0
2009-07-17 08:59:00,1.7604,1.7613,1.76025,1.76105,337400000.0
2009-07-17 09:00:00,1.76105,1.7611,1.76015,1.76015,451800000.0
2009-07-17 09:01:00,1.76,1.7602,1.75955,1.76,529400000.0
2009-07-17 09:02:00,1.76005,1.7601,1.75925,1.75945,527600000.0
2009-07-17 09:03:00,1.75945,1.75975,1.75895,1.7595,505000000.0
2009-07-17 09:04:00,1.75945,1.7605,1.75945,1.75985,691400000.0
2009-07-17 09:05:00,1.7599,1.7604,1.7598,1.7604,488400001.0
2009-07-17 09:06:00,1.7603,1.76035,1.75945,1.7597,378600000.0
2009-07-17 09:07:00,1.7597,1.7599,1.75925,1.7594,169800000.0
2009-07-17 09:08:00,1.7594,1.7594,1.75885,1.75885,329400000.0
2009-07-17 09:09:00,1.75885,1.75905,1.7584,1.75855,428000000.0
2009-07-17 09:10:00,1.7586,1.7593,1.7585,1.75925,447800000.0
2009-07-17 09:11:00,1.7593,1.7597,1.7588,1.7597,325800000.0
2009-07-17 09:12:00,1.7596,1.76025,1.75945,1.7601,394000000.0
2009-07-17 09:13:00,1.7601,1.76015,1.7593,1.7594,492800000.0
2009-07-17 09:14:00,1.75945,1.7601,1.75945,1.75975,285400000.0
2009-07-17 09:15:00,1.75975,1.76015,1.7594,1.75955,487800000.0
2009-07-17 09:16:00,1.7596,1.7596,1.7592,1.75945,252800000.0
2009-07-17 09:17:00,1.7595,1.76,1.7594,1.75955,388400000.0
2009-07-17 09:18:00,1.75955,1.76,1.7594,1.75965,388800000.0
2009-07-17 09:19:00,1.7597,1.75975,1.7587,1.7588,240600000.0
2009-07-17 09:20:00,1.75845,1.7591,1.7582,1.7588,379800000.0
2009-07-17 09:21:00,1.75875,1.75955,1.75865,1.75865,438800000.0
2009-07-17 09:22:00,1.7587,1.7601,1.75865,1.76,658600000.0
2009-07-17 09:23:00,1.76005,1.7601,1.75955,1.7597,453800000.0
2009-07-17 09:24:00,1.7597,1.75975,1.75925,1.7593,500400001.0
2009-07-17 09:25:00,1.75935,1.7596,1.75915,1.75955,325000000.0
2009-07-17 09:26:00,1.75955,1.75955,1.75875,1.75895,415000000.0
2009-07-17 09:27:00,1.7589,1.7594,1.7589,1.7594,413000000.0
2009-07-17 09:28:00,1.75945,1.7596,1.7592,1.75925,439799999.0
2009-07-17 09:29:00,1.75935,1.7594,1.7589,1.75895,327200000.0
2009-07-17 09:30:00,1.759,1.75915,1.75875,1.75895,285599999.0
2009-07-17 09:31:00,1.759,1.75925,1.75885,1.759,395200000.0
2009-07-17 09:32:00,1.7591,1.7592,1.75845,1.7588,451400000.0
2009-07-17 09:33:00,1.7589,1.7595,1.7588,1.75895,602399999.0
2009-07-17 09:34:00,1.75895,1.75905,1.75845,1.7587,420800000.0
2009-07-17 09:35:00,1.7586,1.75935,1.7586,1.75925,307000000.0
2009-07-17 09:36:00,1.75925,1.75965,1.75895,1.75895,266000000.0
2009-07-17 09:37:00,1.7589,1.75935,1.7586,1.75935,346200000.0
2009-07-17 09:38:00,1.75905,1.75935,1.75875,1.7591,356400000.0
2009-07-17 09:39:00,1.75915,1.7593,1.75855,1.7586,339200000.0
2009-07-17 09:40:00,1.7584,1.7586,1.7576,1.758,995599998.0
2009-07-17 09:41:00,1.75785,1.75785,1.75715,1.7575,411400000.0
2009-07-17 09:42:00,1.75745,1.75775,1.7573,1.7575,302800000.0
2009-07-17 09:43:00,1.7575,1.758,1.75715,1.75795,351200000.0
2009-07-17 09:44:00,1.75785,1.7584,1.75765,1.75795,425800000.0
2009-07-17 09:45:00,1.75795,1.75825,1.7578,1.7581,191400000.0
2009-07-17 09:46:00,1.75815,1.75825,1.7571,1.7573,446600000.0
2009-07-17 09:47:00,1.7573,1.7579,1.7573,1.75785,222400000.0
2009-07-17 09:48:00,1.7578,1.75785,1.75735,1.75775,361600000.0
2009-07-17 09:49:00,1.75775,1.7581,1.75775,1.758,195800000.0
2009-07-17 09:50:00,1.75805,1.7581,1.7564,1.7571,444600000.0
2009-07-17 09:51:00,1.757,1.75725,1.75655,1.7569,355400000.0
2009-07-17 09:52:00,1.75685,1.7571,1.75665,1.75705,406600000.0
2009-07-17 09:53:00,1.75715,1.75745,1.7569,1.75735,284000000.0
2009-07-17 09:54:00,1.75735,1.75735,1.75685,1.7571,282000000.0
2009-07-17 09:55:00,1.7571,1.7572,1.75675,1.7568,406800000.0
2009-07-17 09:56:00,1.75685,1.7571,1.75685,1.75695,371800000.0
2009-07-17 09:57:00,1.75695,1.757,1.7563,1.75665,472199999.0
2009-07-17 09:58:00,1.75675,1.7571,1.7565,1.7566,412000000.0
2009-07-17 09:59:00,1.7566,1.7569,1.7564,1.7564,270600000.0
2009-07-17 10:00:00,1.7564,1.75665,1.75605,1.7563,339400000.0
2009-07-17 10:01:00,1.75625,1.75675,1.756,1.75635,388400000.0
2009-07-17 10:02:00,1.75635,1.7568,1.75615,1.7564,509400000.0
2009-07-17 10:03:00,1.7562,1.75705,1.7562,1.7566,628400000.0
2009-07-17 10:04:00,1.7566,1.75685,1.7565,1.75665,365000000.0
2009-07-17 10:05:00,1.75665,1.7568,1.7563,1.75645,410400000.0
2009-07-17 10:06:00,1.75645,1.7568,1.75645,1.75675,442600000.0
2009-07-17 10:07:00,1.75675,1.757,1.75625,1.7568,364600000.0
2009-07-17 10:08:00,1.75685,1.75685,1.7563,1.75645,394600000.0
2009-07-17 10:09:00,1.7565,1.75685,1.7564,1.75685,509000000.0
2009-07-17 10:10:00,1.75685,1.7574,1.75675,1.7573,436600000.0
2009-07-17 10:11:00,1.7573,1.7575,1.7565,1.7567,559799999.0
2009-07-17 10:12:00,1.7567,1.75675,1.7564,1.7565,382200000.0
2009-07-17 10:13:00,1.7566,1.7567,1.75625,1.75635,470400000.0
2009-07-17 10:14:00,1.75635,1.75675,1.7558,1.7561,416000000.0
2009-07-17 10:15:00,1.7561,1.7564,1.75605,1.7561,518200000.0
2009-07-17 10:16:00,1.7561,1.75645,1.7559,1.7564,449600000.0
2009-07-17 10:17:00,1.7563,1.7565,1.7558,1.7558,449800000.0
2009-07-17 10:18:00,1.75575,1.75625,1.7557,1.75625,339400001.0
2009-07-17 10:19:00,1.75625,1.75625,1.7557,1.75575,371400000.0
2009-07-17 10:20:00,1.7559,1.75625,1.75565,1.75615,376000000.0
2009-07-17 10:21:00,1.75615,1.757,1.75585,1.7569,393400000.0
2009-07-17 10:22:00,1.75695,1.7573,1.7567,1.7571,339600000.0
2009-07-17 10:23:00,1.757,1.75735,1.75675,1.75685,473400000.0
2009-07-17 10:24:00,1.75685,1.7576,1.75685,1.7574,291200000.0
2009-07-17 10:25:00,1.75735,1.75795,1.7573,1.7575,466800001.0
2009-07-17 10:26:00,1.75755,1.7579,1.7574,1.7579,591000000.0
2009-07-17 10:27:00,1.7578,1.758,1.7576,1.7577,349800000.0
2009-07-17 10:28:00,1.7577,1.75815,1.75755,1.7577,228000000.0
2009-07-17 10:29:00,1.7574,1.7577,1.75735,1.7576,276600000.0
2009-07-17 10:30:00,1.7576,1.75785,1.75745,1.75755,300999999.0
2009-07-17 10:31:00,1.7576,1.7577,1.7572,1.7575,437200000.0
2009-07-17 10:32:00,1.75755,1.7578,1.75715,1.75755,554800000.0
2009-07-17 10:33:00,1.7572,1.75735,1.75705,1.7573,284400000.0
2009-07-17 10:34:00,1.75725,1.7573,1.757,1.7573,368600000.0
2009-07-17 10:35:00,1.7574,1.7576,1.757,1.7572,535200000.0
2009-07-17 10:36:00,1.7571,1.7574,1.7568,1.7571,514000000.0
2009-07-17 10:37:00,1.7571,1.75755,1.7568,1.75735,407800000.0
2009-07-17 10:38:00,1.75735,1.75745,1.75715,1.75715,261000000.0
2009-07-17 10:39:00,1.7572,1.75755,1.75705,1.75725,446400000.0
2009-07-17 10:40:00,1.75725,1.7576,1.75715,1.7576,583400000.0
2009-07-17 10:41:00,1.75765,1.75775,1.75745,1.7576,230000000.0
2009-07-17 10:42:00,1.75755,1.75765,1.7572,1.75735,433000000.0
2009-07-17 10:43:00,1.75735,1.7577,1.7572,1.75755,258200002.0
2009-07-17 10:44:00,1.75755,1.7578,1.7573,1.75755,273000000.0
2009-07-17 10:45:00,1.75755,1.7578,1.7573,1.7577,301600000.0
2009-07-17 10:46:00,1.7577,1.75785,1.75745,1.75785,402400000.0
2009-07-17 10:47:00,1.75785,1.75805,1.75745,1.75745,389000000.0
2009-07-17 10:48:00,1.75765,1.7579,1.75715,1.7577,237399999.0
2009-07-17 10:49:00,1.75765,1.7578,1.75745,1.75765,320600000.0
2009-07-17 10:50:00,1.7577,1.75805,1.7577,1.75785,247600000.0
2009-07-17 10:51:00,1.75785,1.75785,1.75755,1.75775,174000000.0
2009-07-17 10:52:00,1.7578,1.758,1.7576,1.7576,263400000.0
2009-07-17 10:53:00,1.7576,1.75775,1.75745,1.75755,317800000.0
2009-07-17 10:54:00,1.7576,1.7578,1.7574,1.7576,268200000.0
2009-07-17 10:55:00,1.7576,1.75765,1.75745,1.7576,142800000.0
2009-07-17 10:56:00,1.75755,1.75785,1.75755,1.75765,297600000.0
2009-07-17 10:57:00,1.75765,1.75775,1.75755,1.75765,188200000.0
2009-07-17 10:58:00,1.75765,1.7577,1.75715,1.75735,256600000.0
2009-07-17 10:59:00,1.75735,1.7576,1.75705,1.7575,543800000.0
2009-07-17 11:00:00,1.7574,1.75765,1.7574,1.75755,166600000.0
2009-07-17 11:01:00,1.7576,1.7584,1.75755,1.75825,421200000.0
2009-07-17 11:02:00,1.7583,1.75845,1.7579,1.75795,325000000.0
2009-07-17 11:03:00,1.7579,1.75815,1.75785,1.75785,236600000.0
2009-07-17 11:04:00,1.75785,1.75825,1.7578,1.75785,341599999.0
2009-07-17 11:05:00,1.7578,1.7581,1.75735,1.75795,372800000.0
2009-07-17 11:06:00,1.7579,1.758,1.75755,1.75765,267800000.0
2009-07-17 11:07:00,1.7577,1.75795,1.75765,1.75795,260400000.0
2009-07-17 11:08:00,1.75795,1.75805,1.7577,1.75775,274000000.0
2009-07-17 11:09:00,1.7577,1.75805,1.75765,1.75795,197800000.0
2009-07-17 11:10:00,1.75795,1.758,1.7572,1.7577,335000000.0
2009-07-17 11:11:00,1.7577,1.75785,1.75715,1.7573,335200000.0
2009-07-17 11:12:00,1.75725,1.7575,1.7571,1.7575,209400000.0
2009-07-17 11:13:00,1.7575,1.75755,1.7573,1.7575,194400000.0
2009-07-17 11:14:00,1.7575,1.7577,1.75745,1.75755,252800000.0
2009-07-17 11:15:00,1.7575,1.7579,1.75745,1.75755,346400000.0
2009-07-17 11:16:00,1.7576,1.7581,1.7575,1.758,318000000.0
2009-07-17 11:17:00,1.758,1.75805,1.75755,1.75755,263800000.0
2009-07-17 11:18:00,1.75765,1.75785,1.7575,1.7578,188400000.0
2009-07-17 11:19:00,1.75775,1.75775,1.75745,1.7575,117200000.0
2009-07-17 11:20:00,1.7575,1.7576,1.7569,1.757,181000000.0
2009-07-17 11:21:00,1.75695,1.7573,1.75685,1.7571,224000000.0
2009-07-17 11:22:00,1.7571,1.75715,1.75645,1.7566,257800000.0
2009-07-17 11:23:00,1.7567,1.75705,1.75655,1.757,314000000.0
2009-07-17 11:24:00,1.7572,1.7572,1.75605,1.75625,344200001.0
2009-07-17 11:25:00,1.75625,1.75655,1.7561,1.75625,394000000.0
2009-07-17 11:26:00,1.75625,1.7566,1.75625,1.75655,280400000.0
2009-07-17 11:27:00,1.7566,1.7568,1.75635,1.75665,190800000.0
2009-07-17 11:28:00,1.75665,1.75665,1.7562,1.7565,269000000.0
2009-07-17 11:29:00,1.7565,1.7566,1.7561,1.75625,342800000.0
2009-07-17 11:30:00,1.7562,1.7565,1.7562,1.7564,277600001.0
2009-07-17 11:31:00,1.75645,1.75665,1.75615,1.75615,270600000.0
2009-07-17 11:32:00,1.7562,1.75665,1.7559,1.75645,368600000.0
2009-07-17 11:33:00,1.75645,1.7566,1.7563,1.75655,397400000.0
2009-07-17 11:34:00,1.75665,1.7567,1.75625,1.75625,407200000.0
2009-07-17 11:35:00,1.7563,1.75665,1.75625,1.75655,270000000.0
2009-07-17 11:36:00,1.7565,1.757,1.7564,1.75685,363400000.0
2009-07-17 11:37:00,1.75685,1.75715,1.75675,1.7571,164400000.0
2009-07-17 11:38:00,1.7571,1.75715,1.75675,1.75685,218400000.0
2009-07-17 11:39:00,1.7569,1.7571,1.7566,1.7571,361600000.0
2009-07-17 11:40:00,1.75715,1.75715,1.75695,1.75695,296000000.0
2009-07-17 11:41:00,1.75695,1.75725,1.75685,1.7571,269200000.0
2009-07-17 11:42:00,1.75715,1.7572,1.75665,1.75675,236400000.0
2009-07-17 11:43:00,1.7568,1.75685,1.7565,1.75655,301200000.0
2009-07-17 11:44:00,1.75655,1.7568,1.75655,1.7567,296600000.0
2009-07-17 11:45:00,1.75675,1.7569,1.75645,1.7565,641400000.0
2009-07-17 11:46:00,1.7566,1.7566,1.75625,1.75655,331400000.0
2009-07-17 11:47:00,1.75655,1.7566,1.75615,1.7566,440400000.0
2009-07-17 11:48:00,1.75655,1.7571,1.75655,1.757,411800000.0
2009-07-17 11:49:00,1.757,1.7571,1.7564,1.7565,391200000.0
2009-07-17 11:50:00,1.75655,1.75685,1.75635,1.7566,467600000.0
2009-07-17 11:51:00,1.7565,1.75665,1.7564,1.75655,369600000.0
2009-07-17 11:52:00,1.75665,1.75695,1.75645,1.7567,332400000.0
2009-07-17 11:53:00,1.7567,1.75695,1.7566,1.7567,257400000.0
2009-07-17 11:54:00,1.7567,1.75695,1.7567,1.75675,369400000.0
2009-07-17 11:55:00,1.75675,1.75705,1.75675,1.7569,397400000.0
2009-07-17 11:56:00,1.7569,1.7569,1.75675,1.7568,336400000.0
2009-07-17 11:57:00,1.75675,1.7569,1.7567,1.75675,407200000.0
2009-07-17 11:58:00,1.75665,1.75705,1.7564,1.75675,518400000.0
2009-07-17 11:59:00,1.7567,1.7574,1.75655,1.75725,363200000.0
2009-07-17 12:00:00,1.75725,1.75725,1.7567,1.75705,392200000.0
2009-07-17 12:01:00,1.757,1.7573,1.75685,1.7572,634000003.0
2009-07-17 12:02:00,1.7572,1.7574,1.7571,1.7573,234400000.0
2009-07-17 12:03:00,1.7573,1.7575,1.75715,1.7574,311000000.0
2009-07-17 12:04:00,1.75735,1.75745,1.7572,1.7572,343200001.0
2009-07-17 12:05:00,1.7572,1.7573,1.757,1.75705,242400000.0
2009-07-17 12:06:00,1.757,1.75735,1.757,1.75735,159800000.0
2009-07-17 12:07:00,1.75735,1.75735,1.75705,1.7572,160800000.0
2009-07-17 12:08:00,1.75725,1.7574,1.75715,1.7572,280799999.0
2009-07-17 12:09:00,1.75735,1.75745,1.75695,1.75705,292400000.0
2009-07-17 12:10:00,1.757,1.7572,1.757,1.7572,110200000.0
2009-07-17 12:11:00,1.75705,1.75705,1.7566,1.7568,226600000.0
2009-07-17 12:12:00,1.7566,1.75695,1.7562,1.75675,232000000.0
2009-07-17 12:13:00,1.7568,1.75695,1.7568,1.75685,161400000.0
2009-07-17 12:14:00,1.75685,1.7571,1.75685,1.7571,240400000.0
2009-07-17 12:15:00,1.7571,1.7571,1.75655,1.7566,145200000.0
2009-07-17 12:16:00,1.7566,1.7566,1.7559,1.75595,340000000.0
2009-07-17 12:17:00,1.7559,1.75645,1.7559,1.7562,197200000.0
2009-07-17 12:18:00,1.75625,1.7564,1.75585,1.7562,135600000.0
2009-07-17 12:19:00,1.7562,1.7564,1.7562,1.7564,112000000.0
2009-07-17 12:20:00,1.7564,1.7564,1.7562,1.7562,224600001.0
2009-07-17 12:21:00,1.7562,1.7565,1.7562,1.7562,250600000.0
2009-07-17 12:22:00,1.7562,1.75625,1.7561,1.7562,54400000.0
2009-07-17 12:23:00,1.7562,1.75625,1.75565,1.7559,97300000.0
2009-07-17 12:24:00,1.7559,1.75605,1.7557,1.75585,143800000.0
2009-07-17 12:25:00,1.75575,1.75595,1.7557,1.7557,91400000.0
2009-07-17 12:26:00,1.7557,1.7557,1.75505,1.75535,220400000.0
2009-07-17 12:27:00,1.75555,1.75575,1.7553,1.7556,298200000.0
2009-07-17 12:28:00,1.7556,1.756,1.7556,1.7558,114200000.0
2009-07-17 12:29:00,1.7558,1.75595,1.7555,1.75585,116799999.0
2009-07-17 12:30:00,1.7558,1.7559,1.75535,1.75545,263600000.0
2009-07-17 12:31:00,1.75535,1.7555,1.7552,1.7554,189600001.0
2009-07-17 12:32:00,1.7554,1.7554,1.7548,1.7549,262200000.0
2009-07-17 12:33:00,1.7549,1.75505,1.75475,1.7548,294600000.0
2009-07-17 12:34:00,1.7548,1.755,1.75475,1.7549,203800001.0
2009-07-17 12:35:00,1.7549,1.75505,1.75485,1.755,119800000.0
2009-07-17 12:36:00,1.7552,1.7552,1.75475,1.7552,287000000.0
2009-07-17 12:37:00,1.7552,1.7557,1.7552,1.75555,170400000.0
2009-07-17 12:38:00,1.75555,1.7558,1.75555,1.7557,111600000.0
2009-07-17 12:39:00,1.7557,1.75585,1.7555,1.7556,280600000.0
2009-07-17 12:40:00,1.7555,1.7559,1.7554,1.75575,164600000.0
2009-07-17 12:41:00,1.75575,1.7559,1.7557,1.75575,163800000.0
2009-07-17 12:42:00,1.7557,1.75625,1.7557,1.75625,205000000.0
2009-07-17 12:43:00,1.75625,1.7563,1.756,1.7562,83800000.0
2009-07-17 12:44:00,1.7561,1.7561,1.75565,1.75595,225200000.0
2009-07-17 12:45:00,1.7559,1.75635,1.75575,1.7563,220200001.0
2009-07-17 12:46:00,1.75635,1.7567,1.7561,1.75635,288999999.0
2009-07-17 12:47:00,1.75635,1.7566,1.75625,1.75655,249800000.0
2009-07-17 12:48:00,1.75655,1.75665,1.75635,1.75645,196200000.0
2009-07-17 12:49:00,1.7565,1.7567,1.75615,1.7565,168000000.0
2009-07-17 12:50:00,1.7565,1.7565,1.75595,1.756,167000000.0
2009-07-17 12:51:00,1.75615,1.75625,1.756,1.75605,240600000.0
2009-07-17 12:52:00,1.75605,1.7562,1.756,1.7561,255000000.0
2009-07-17 12:53:00,1.7561,1.75645,1.756,1.7561,390400000.0
2009-07-17 12:54:00,1.7561,1.75635,1.7561,1.75615,208800000.0
2009-07-17 12:55:00,1.7563,1.7565,1.75605,1.7564,406000000.0
2009-07-17 12:56:00,1.75655,1.7566,1.7561,1.7562,274200000.0
2009-07-17 12:57:00,1.75625,1.7565,1.75615,1.7562,329000000.0
2009-07-17 12:58:00,1.75625,1.7564,1.7556,1.7558,327000000.0
2009-07-17 12:59:00,1.75585,1.75595,1.75535,1.7554,346800000.0
2009-07-17 13:00:00,1.75545,1.7557,1.75435,1.75475,527600000.0
2009-07-17 13:01:00,1.75465,1.75495,1.75445,1.7545,570000001.0
2009-07-17 13:02:00,1.7545,1.7549,1.7545,1.75475,383000000.0
2009-07-17 13:03:00,1.7548,1.75495,1.75455,1.7549,410000000.0
2009-07-17 13:04:00,1.75495,1.75495,1.7546,1.75485,327400000.0
2009-07-17 13:05:00,1.75485,1.75505,1.75465,1.75465,293600000.0
2009-07-17 13:06:00,1.7548,1.755,1.75465,1.75475,353400003.0
2009-07-17 13:07:00,1.75475,1.75485,1.75465,1.75475,141600000.0
2009-07-17 13:08:00,1.75475,1.75495,1.75475,1.75495,226400000.0
2009-07-17 13:09:00,1.75495,1.75505,1.75485,1.7549,139200000.0
2009-07-17 13:10:00,1.7549,1.7554,1.7549,1.7552,103200000.0
2009-07-17 13:11:00,1.75525,1.75545,1.7551,1.7551,468000001.0
2009-07-17 13:12:00,1.75515,1.7557,1.75515,1.7556,349400000.0
2009-07-17 13:13:00,1.7556,1.7557,1.75535,1.7556,228000000.0
2009-07-17 13:14:00,1.7556,1.7559,1.75525,1.75555,397200000.0
2009-07-17 13:15:00,1.75565,1.75575,1.7551,1.7552,479800000.0
2009-07-17 13:16:00,1.7552,1.7555,1.7552,1.75545,451400000.0
2009-07-17 13:17:00,1.75545,1.75585,1.75545,1.75585,323400000.0
2009-07-17 13:18:00,1.75575,1.75605,1.7556,1.75575,186000000.0
2009-07-17 13:19:00,1.7557,1.7559,1.7551,1.7551,438000000.0
2009-07-17 13:20:00,1.75515,1.7555,1.75475,1.75495,622400000.0
2009-07-17 13:21:00,1.75495,1.75535,1.7548,1.7551,260600000.0
2009-07-17 13:22:00,1.7551,1.7554,1.75495,1.7553,312400001.0
2009-07-17 13:23:00,1.75515,1.7554,1.75485,1.755,390600000.0
2009-07-17 13:24:00,1.7551,1.75535,1.755,1.755,530400000.0
2009-07-17 13:25:00,1.755,1.7551,1.75475,1.7551,487000004.0
2009-07-17 13:26:00,1.7551,1.75535,1.7548,1.7551,608799999.0
2009-07-17 13:27:00,1.75515,1.75545,1.75475,1.75495,398800001.0
2009-07-17 13:28:00,1.755,1.75515,1.7548,1.755,306999999.0
2009-07-17 13:29:00,1.75505,1.7555,1.755,1.7554,174000000.0
2009-07-17 13:30:00,1.7554,1.75555,1.75525,1.7554,260000000.0
2009-07-17 13:31:00,1.7554,1.7556,1.7552,1.7553,421999998.0
2009-07-17 13:32:00,1.75525,1.7556,1.7552,1.75555,435000000.0
2009-07-17 13:33:00,1.75555,1.7557,1.75525,1.7554,413600000.0
2009-07-17 13:34:00,1.7554,1.7558,1.7552,1.75575,539800000.0
2009-07-17 13:35:00,1.7558,1.7561,1.7557,1.75605,287200000.0
2009-07-17 13:36:00,1.75605,1.7563,1.75585,1.7561,522600000.0
2009-07-17 13:37:00,1.75605,1.75655,1.756,1.7564,291000000.0
2009-07-17 13:38:00,1.7564,1.75655,1.75625,1.75655,269000000.0
2009-07-17 13:39:00,1.75655,1.7567,1.75645,1.75645,229600000.0
2009-07-17 13:40:00,1.75645,1.7566,1.75615,1.75625,192400000.0
2009-07-17 13:41:00,1.7563,1.75655,1.75625,1.7563,179200000.0
2009-07-17 13:42:00,1.7563,1.7565,1.7562,1.75635,288000000.0
2009-07-17 13:43:00,1.75635,1.7565,1.7563,1.75645,150800000.0
2009-07-17 13:44:00,1.75645,1.75655,1.75635,1.7565,207999999.0
2009-07-17 13:45:00,1.7565,1.7566,1.75635,1.7564,336800000.0
2009-07-17 13:46:00,1.75645,1.7565,1.75625,1.75635,271800000.0
2009-07-17 13:47:00,1.75635,1.75645,1.7562,1.75645,402400000.0
2009-07-17 13:48:00,1.75645,1.75655,1.75615,1.75655,426600000.0
2009-07-17 13:49:00,1.75645,1.75675,1.7563,1.7565,508600000.0
2009-07-17 13:50:00,1.75655,1.75655,1.756,1.75605,536400000.0
2009-07-17 13:51:00,1.75605,1.7562,1.756,1.756,209600000.0
2009-07-17 13:52:00,1.756,1.7561,1.756,1.7561,193000000.0
2009-07-17 13:53:00,1.7561,1.75615,1.75605,1.7561,175600000.0
2009-07-17 13:54:00,1.7561,1.75615,1.75555,1.75585,233600000.0
2009-07-17 13:55:00,1.75585,1.75605,1.75555,1.75585,244400000.0
2009-07-17 13:56:00,1.7558,1.7559,1.7556,1.75575,226400000.0
2009-07-17 13:57:00,1.75575,1.75575,1.75545,1.7557,430800000.0
2009-07-17 13:58:00,1.7557,1.7558,1.7555,1.75555,422799999.0
2009-07-17 13:59:00,1.75555,1.75585,1.75545,1.7556,321600000.0
2009-07-17 14:00:00,1.7556,1.75585,1.7548,1.75485,517800000.0
2009-07-17 14:01:00,1.7549,1.75535,1.7548,1.755,526000000.0
2009-07-17 14:02:00,1.75505,1.75615,1.7549,1.7561,527600000.0
2009-07-17 14:03:00,1.7561,1.75635,1.75605,1.75615,224200000.0
2009-07-17 14:04:00,1.7562,1.7565,1.75615,1.7564,349800000.0
2009-07-17 14:05:00,1.75635,1.75655,1.7554,1.7555,327200000.0
2009-07-17 14:06:00,1.75545,1.7557,1.7554,1.75565,291800000.0
2009-07-17 14:07:00,1.75565,1.7561,1.7556,1.7557,390200001.0
2009-07-17 14:08:00,1.7557,1.75605,1.75565,1.7558,257600000.0
2009-07-17 14:09:00,1.7558,1.75645,1.7558,1.7562,283400000.0
2009-07-17 14:10:00,1.7562,1.75655,1.75605,1.7563,378400000.0
2009-07-17 14:11:00,1.7563,1.7569,1.7563,1.7569,287600000.0
2009-07-17 14:12:00,1.7569,1.7575,1.7567,1.75675,355600000.0
2009-07-17 14:13:00,1.7568,1.7571,1.75665,1.75685,361000000.0
2009-07-17 14:14:00,1.75685,1.75685,1.75585,1.7559,574399999.0
2009-07-17 14:15:00,1.7558,1.75655,1.75545,1.75625,482000000.0
2009-07-17 14:16:00,1.7563,1.7563,1.7558,1.75585,582000000.0
2009-07-17 14:17:00,1.7558,1.75615,1.7556,1.75615,575799999.0
2009-07-17 14:18:00,1.75615,1.75855,1.75615,1.7581,549800000.0
2009-07-17 14:19:00,1.758,1.7591,1.75765,1.7591,496800000.0
2009-07-17 14:20:00,1.75895,1.75975,1.758,1.75825,492200000.0
2009-07-17 14:21:00,1.75835,1.7587,1.75815,1.75855,400599999.0
2009-07-17 14:22:00,1.75845,1.7596,1.75835,1.75865,609400000.0
2009-07-17 14:23:00,1.7587,1.75885,1.7584,1.7587,538400000.0
2009-07-17 14:24:00,1.7588,1.7596,1.7588,1.75925,372000000.0
2009-07-17 14:25:00,1.7593,1.75965,1.75915,1.7596,467200000.0
2009-07-17 14:26:00,1.7596,1.76005,1.7593,1.7593,425600000.0
2009-07-17 14:27:00,1.7593,1.7595,1.75885,1.75905,499800000.0
2009-07-17 14:28:00,1.75905,1.75945,1.75875,1.7592,704399999.0
2009-07-17 14:29:00,1.75925,1.75925,1.7586,1.7588,445200000.0
2009-07-17 14:30:00,1.75895,1.75915,1.7579,1.7591,460800000.0
2009-07-17 14:31:00,1.75915,1.75915,1.75835,1.75875,378799999.0
2009-07-17 14:32:00,1.75875,1.759,1.7583,1.7586,452400000.0
2009-07-17 14:33:00,1.75865,1.7588,1.75815,1.75855,482800000.0
2009-07-17 14:34:00,1.7585,1.7588,1.75825,1.7588,447200000.0
2009-07-17 14:35:00,1.7588,1.7588,1.75825,1.75855,371600001.0
2009-07-17 14:36:00,1.7587,1.7588,1.7584,1.7584,368400000.0
2009-07-17 14:37:00,1.7584,1.7588,1.75825,1.75845,426000000.0
2009-07-17 14:38:00,1.7581,1.7589,1.7581,1.7583,432000000.0
2009-07-17 14:39:00,1.7583,1.759,1.75825,1.7588,510200002.0
2009-07-17 14:40:00,1.75885,1.7597,1.75885,1.7597,447800000.0
2009-07-17 14:41:00,1.7597,1.75995,1.75965,1.7599,227400000.0
2009-07-17 14:42:00,1.7598,1.75995,1.7593,1.7595,337400000.0
2009-07-17 14:43:00,1.75945,1.75945,1.7588,1.75905,252200000.0
2009-07-17 14:44:00,1.75905,1.7591,1.75835,1.75835,405400000.0
2009-07-17 14:45:00,1.75835,1.75885,1.7583,1.7588,435400000.0
2009-07-17 14:46:00,1.7588,1.7595,1.75875,1.75935,288800000.0
2009-07-17 14:47:00,1.75935,1.75965,1.7591,1.75965,230600000.0
2009-07-17 14:48:00,1.7594,1.7603,1.7594,1.76,255800000.0
2009-07-17 14:49:00,1.75985,1.75995,1.7596,1.7598,326000000.0
2009-07-17 14:50:00,1.7599,1.76045,1.7599,1.7599,555600000.0
2009-07-17 14:51:00,1.7599,1.7602,1.7596,1.75985,439199999.0
2009-07-17 14:52:00,1.75985,1.7601,1.7597,1.75995,490600000.0
2009-07-17 14:53:00,1.75995,1.76015,1.75965,1.76,374800000.0
2009-07-17 14:54:00,1.7601,1.76025,1.75985,1.75995,494800000.0
2009-07-17 14:55:00,1.76005,1.76025,1.7599,1.76025,462000000.0
2009-07-17 14:56:00,1.76015,1.7606,1.7601,1.7602,468200001.0
2009-07-17 14:57:00,1.7602,1.76045,1.75995,1.76005,497400000.0
2009-07-17 14:58:00,1.76005,1.7608,1.7595,1.76065,646600001.0
2009-07-17 14:59:00,1.7607,1.76155,1.76055,1.7606,718799997.0
2009-07-17 15:00:00,1.7606,1.761,1.7603,1.761,378200000.0
2009-07-17 15:01:00,1.7608,1.7616,1.7606,1.7611,417000000.0
2009-07-17 15:02:00,1.7611,1.7618,1.76105,1.76115,420900000.0
2009-07-17 15:03:00,1.76115,1.76125,1.76045,1.76055,465799999.0
2009-07-17 15:04:00,1.76055,1.7607,1.7604,1.7604,191200000.0
2009-07-17 15:05:00,1.76065,1.7607,1.7603,1.76045,481800000.0
2009-07-17 15:06:00,1.76045,1.76055,1.7597,1.7597,544600001.0
2009-07-17 15:07:00,1.7597,1.76035,1.7597,1.76015,422000000.0
2009-07-17 15:08:00,1.7603,1.7607,1.76015,1.76065,659200000.0
2009-07-17 15:09:00,1.7606,1.7615,1.7603,1.7613,569000000.0
2009-07-17 15:10:00,1.76125,1.76175,1.76115,1.76155,322800000.0
2009-07-17 15:11:00,1.76165,1.76195,1.76145,1.7617,252200000.0
2009-07-17 15:12:00,1.76175,1.7623,1.76155,1.76225,417400000.0
2009-07-17 15:13:00,1.7622,1.76325,1.7622,1.76305,491400000.0
2009-07-17 15:14:00,1.76295,1.76305,1.7623,1.76245,448400000.0
2009-07-17 15:15:00,1.7625,1.7628,1.76235,1.7624,279200000.0
2009-07-17 15:16:00,1.76245,1.76285,1.7622,1.7624,505000000.0
2009-07-17 15:17:00,1.76235,1.763,1.76235,1.76275,414800000.0
2009-07-17 15:18:00,1.76275,1.7631,1.7626,1.76285,505600000.0
2009-07-17 15:19:00,1.76285,1.76285,1.76215,1.7624,585400000.0
2009-07-17 15:20:00,1.7624,1.76255,1.76215,1.7623,602200000.0
2009-07-17 15:21:00,1.7623,1.7624,1.7621,1.7623,481600001.0
2009-07-17 15:22:00,1.76225,1.7623,1.7621,1.7623,563399999.0
2009-07-17 15:23:00,1.76225,1.76235,1.762,1.762,343199999.0
2009-07-17 15:24:00,1.7621,1.76235,1.762,1.7621,380000000.0
2009-07-17 15:25:00,1.7621,1.76255,1.7619,1.76255,491200000.0
2009-07-17 15:26:00,1.7624,1.7626,1.76205,1.7624,444800000.0
2009-07-17 15:27:00,1.7624,1.76275,1.76215,1.76215,420200000.0
2009-07-17 15:28:00,1.7622,1.7624,1.76185,1.7619,477000000.0
2009-07-17 15:29:00,1.76195,1.76205,1.76165,1.76185,471000000.0
2009-07-17 15:30:00,1.7618,1.76215,1.76115,1.76115,674800000.0
2009-07-17 15:31:00,1.7611,1.76185,1.7611,1.76135,448400000.0
2009-07-17 15:32:00,1.7613,1.7615,1.761,1.7613,503400000.0
2009-07-17 15:33:00,1.7613,1.76165,1.76095,1.7611,417400000.0
2009-07-17 15:34:00,1.76115,1.76165,1.7608,1.7611,742799999.0
2009-07-17 15:35:00,1.76105,1.76125,1.7609,1.761,607200000.0
2009-07-17 15:36:00,1.761,1.7612,1.76085,1.7611,643400002.0
2009-07-17 15:37:00,1.76115,1.76115,1.76065,1.7608,315800000.0
2009-07-17 15:38:00,1.7608,1.76105,1.76045,1.76065,474400000.0
2009-07-17 15:39:00,1.7606,1.76065,1.7604,1.7606,427800004.0
2009-07-17 15:40:00,1.76065,1.7607,1.76025,1.7604,403000000.0
2009-07-17 15:41:00,1.7604,1.7613,1.7604,1.761,479600000.0
2009-07-17 15:42:00,1.76095,1.76115,1.7608,1.76095,388600000.0
2009-07-17 15:43:00,1.7611,1.7614,1.76085,1.76125,486400000.0
2009-07-17 15:44:00,1.7613,1.76175,1.7611,1.76175,394200000.0
2009-07-17 15:45:00,1.76175,1.762,1.76165,1.76185,425800000.0
2009-07-17 15:46:00,1.76195,1.7622,1.7617,1.76175,286800000.0
2009-07-17 15:47:00,1.7617,1.76195,1.7613,1.76135,352600000.0
2009-07-17 15:48:00,1.7614,1.7614,1.76105,1.76105,278400000.0
2009-07-17 15:49:00,1.7611,1.7613,1.761,1.76105,202600000.0
2009-07-17 15:50:00,1.76125,1.7614,1.76085,1.7614,424400000.0
2009-07-17 15:51:00,1.76125,1.76135,1.7608,1.76105,220600000.0
2009-07-17 15:52:00,1.76095,1.7616,1.76095,1.76135,425600000.0
2009-07-17 15:53:00,1.7614,1.76175,1.7612,1.7616,345200000.0
2009-07-17 15:54:00,1.7616,1.7617,1.7609,1.76125,511400000.0
2009-07-17 15:55:00,1.7613,1.7615,1.7612,1.7613,292800000.0
2009-07-17 15:56:00,1.76125,1.76155,1.76115,1.76135,407800000.0
2009-07-17 15:57:00,1.76135,1.7615,1.7611,1.76125,408800000.0
2009-07-17 15:58:00,1.76125,1.76165,1.7612,1.76155,263800000.0
2009-07-17 15:59:00,1.76155,1.76155,1.76085,1.7611,379400000.0
2009-07-17 16:00:00,1.761,1.7614,1.76075,1.76135,357400000.0
2009-07-17 16:01:00,1.7613,1.7613,1.7607,1.76095,269000000.0
2009-07-17 16:02:00,1.76105,1.76105,1.76045,1.761,380400000.0
2009-07-17 16:03:00,1.7611,1.76115,1.7608,1.76105,302200000.0
2009-07-17 16:04:00,1.76105,1.7612,1.761,1.7612,174600000.0
2009-07-17 16:05:00,1.7612,1.7613,1.761,1.76105,442200000.0
2009-07-17 16:06:00,1.76105,1.76125,1.7608,1.7609,229800000.0
2009-07-17 16:07:00,1.76095,1.76105,1.76075,1.7609,248000000.0
2009-07-17 16:08:00,1.76095,1.76095,1.76075,1.76085,282800000.0
2009-07-17 16:09:00,1.76095,1.76105,1.7607,1.7608,294000000.0
2009-07-17 16:10:00,1.7608,1.761,1.7604,1.76045,251400000.0
2009-07-17 16:11:00,1.76045,1.76065,1.7604,1.76045,383800000.0
2009-07-17 16:12:00,1.76045,1.76065,1.7604,1.76055,253400000.0
2009-07-17 16:13:00,1.76055,1.7606,1.7604,1.7604,184000000.0
2009-07-17 16:14:00,1.76045,1.7606,1.7602,1.7606,247400000.0
2009-07-17 16:15:00,1.7606,1.7606,1.7601,1.7603,266400000.0
2009-07-17 16:16:00,1.7603,1.7607,1.7602,1.7602,243800000.0
2009-07-17 16:17:00,1.7602,1.76045,1.76005,1.7602,430600003.0
2009-07-17 16:18:00,1.7601,1.7604,1.75995,1.7603,302800000.0
2009-07-17 16:19:00,1.7602,1.76075,1.7602,1.76035,398200000.0
2009-07-17 16:20:00,1.7603,1.76065,1.7603,1.76065,153400000.0
2009-07-17 16:21:00,1.76065,1.7608,1.76035,1.7604,248200000.0
2009-07-17 16:22:00,1.7604,1.76085,1.7604,1.76085,251800000.0
2009-07-17 16:23:00,1.7609,1.76105,1.7603,1.7603,343200000.0
2009-07-17 16:24:00,1.7603,1.7606,1.7593,1.7599,410700000.0
2009-07-17 16:25:00,1.7599,1.76,1.75925,1.7597,595519998.0
2009-07-17 16:26:00,1.75975,1.76015,1.75975,1.7601,488800001.0
2009-07-17 16:27:00,1.7601,1.7602,1.7599,1.75995,221600000.0
2009-07-17 16:28:00,1.75995,1.7602,1.75975,1.75985,251200000.0
2009-07-17 16:29:00,1.75985,1.7601,1.75975,1.7599,330800000.0
2009-07-17 16:30:00,1.7599,1.75995,1.75955,1.7597,229400000.0
2009-07-17 16:31:00,1.75975,1.7598,1.7594,1.7596,484599999.0
2009-07-17 16:32:00,1.75975,1.75995,1.75965,1.75985,186000000.0
2009-07-17 16:33:00,1.7598,1.75985,1.75955,1.7596,158600000.0
2009-07-17 16:34:00,1.7596,1.7597,1.75925,1.75945,215600000.0
2009-07-17 16:35:00,1.7595,1.75975,1.75935,1.75975,221600000.0
2009-07-17 16:36:00,1.75975,1.7598,1.75945,1.75955,144800000.0
2009-07-17 16:37:00,1.75955,1.75955,1.75925,1.75925,190700000.0
2009-07-17 16:38:00,1.75925,1.75965,1.75915,1.75935,200000000.0
2009-07-17 16:39:00,1.7593,1.75975,1.7593,1.7596,331200000.0
2009-07-17 16:40:00,1.7596,1.75965,1.7594,1.75945,293000000.0
2009-07-17 16:41:00,1.75945,1.7597,1.7594,1.75955,301800000.0
2009-07-17 16:42:00,1.75955,1.7598,1.75945,1.7595,381000000.0
2009-07-17 16:43:00,1.7595,1.7598,1.7595,1.7596,319800000.0
2009-07-17 16:44:00,1.7596,1.75995,1.75945,1.75985,381800000.0
2009-07-17 16:45:00,1.75995,1.75995,1.759,1.75905,349800000.0
2009-07-17 16:46:00,1.75915,1.75935,1.7589,1.7589,398600000.0
2009-07-17 16:47:00,1.7591,1.7591,1.7587,1.75875,429600002.0
2009-07-17 16:48:00,1.75875,1.7592,1.7586,1.7589,326800000.0
2009-07-17 16:49:00,1.75895,1.7593,1.75885,1.7592,417000000.0
2009-07-17 16:50:00,1.75915,1.7592,1.7588,1.75905,525000001.0
2009-07-17 16:51:00,1.759,1.7591,1.7586,1.75875,265000000.0
2009-07-17 16:52:00,1.75875,1.75885,1.7583,1.7583,379600000.0
2009-07-17 16:53:00,1.7583,1.7585,1.7579,1.75795,425400000.0
2009-07-17 16:54:00,1.758,1.7583,1.7577,1.75805,201800000.0
2009-07-17 16:55:00,1.7581,1.7586,1.75805,1.7586,237400000.0
2009-07-17 16:56:00,1.7586,1.7589,1.75845,1.7586,202600000.0
2009-07-17 16:57:00,1.7586,1.75875,1.7582,1.75845,385200001.0
2009-07-17 16:58:00,1.75845,1.7586,1.7583,1.75855,312400000.0
2009-07-17 16:59:00,1.7585,1.7599,1.75835,1.7599,296000000.0
2009-07-17 17:00:00,1.7599,1.7601,1.75855,1.75895,427700000.0
2009-07-17 17:01:00,1.75895,1.75925,1.75875,1.75925,213600000.0
2009-07-17 17:02:00,1.75925,1.7594,1.7591,1.75925,173000000.0
2009-07-17 17:03:00,1.7593,1.7595,1.75915,1.75915,175400000.0
2009-07-17 17:04:00,1.75915,1.75935,1.75875,1.75895,173600000.0
2009-07-17 17:05:00,1.7591,1.7592,1.75865,1.759,211200000.0
2009-07-17 17:06:00,1.75905,1.75945,1.75905,1.75915,184600000.0
2009-07-17 17:07:00,1.7593,1.7593,1.75875,1.75875,163600000.0
2009-07-17 17:08:00,1.75875,1.7592,1.7587,1.75915,199200000.0
2009-07-17 17:09:00,1.7592,1.7593,1.7588,1.75885,166000000.0
2009-07-17 17:10:00,1.75875,1.7589,1.75825,1.7584,228200000.0
2009-07-17 17:11:00,1.7584,1.7584,1.75815,1.75825,267800000.0
2009-07-17 17:12:00,1.7583,1.75835,1.7576,1.7576,231600000.0
2009-07-17 17:13:00,1.75765,1.75775,1.75735,1.7576,234400000.0
2009-07-17 17:14:00,1.7576,1.7576,1.75725,1.75725,254200000.0
2009-07-17 17:15:00,1.75725,1.7576,1.75725,1.75735,382800000.0
2009-07-17 17:16:00,1.75735,1.7578,1.75725,1.7576,431400000.0
2009-07-17 17:17:00,1.7576,1.75775,1.7572,1.75735,303600000.0
2009-07-17 17:18:00,1.75735,1.7575,1.75685,1.75695,412000000.0
2009-07-17 17:19:00,1.75695,1.75715,1.75685,1.7571,381800001.0
2009-07-17 17:20:00,1.75715,1.7574,1.7571,1.75735,281200000.0
2009-07-17 17:21:00,1.75735,1.75755,1.75735,1.75755,235400000.0
2009-07-17 17:22:00,1.75755,1.75785,1.75755,1.7576,473200000.0
2009-07-17 17:23:00,1.7576,1.7578,1.75745,1.7576,279800000.0
2009-07-17 17:24:00,1.7576,1.75775,1.7574,1.75765,250000000.0
2009-07-17 17:25:00,1.75765,1.75785,1.75735,1.7577,261200000.0
2009-07-17 17:26:00,1.7577,1.75795,1.7576,1.7578,387600000.0
2009-07-17 17:27:00,1.7578,1.7579,1.75765,1.75775,485199999.0
2009-07-17 17:28:00,1.75775,1.7579,1.75745,1.75755,310000000.0
2009-07-17 17:29:00,1.7576,1.75775,1.75735,1.75755,135000000.0
2009-07-17 17:30:00,1.75755,1.75765,1.75705,1.7573,446000000.0
2009-07-17 17:31:00,1.7573,1.75765,1.75725,1.75755,329000000.0
2009-07-17 17:32:00,1.7576,1.7577,1.75735,1.75765,438800000.0
2009-07-17 17:33:00,1.7575,1.7575,1.7572,1.75745,360400000.0
2009-07-17 17:34:00,1.75745,1.75755,1.7573,1.7573,191600000.0
2009-07-17 17:35:00,1.7573,1.7576,1.75725,1.7575,174400000.0
2009-07-17 17:36:00,1.75755,1.7576,1.7574,1.7576,127000000.0
2009-07-17 17:37:00,1.7576,1.7577,1.7574,1.7576,169600000.0
2009-07-17 17:38:00,1.75755,1.7577,1.7573,1.75745,241200000.0
2009-07-17 17:39:00,1.75745,1.75755,1.75695,1.7571,235200000.0
2009-07-17 17:40:00,1.7571,1.7573,1.75695,1.75695,325400000.0
2009-07-17 17:41:00,1.757,1.7572,1.757,1.7571,231800000.0
2009-07-17 17:42:00,1.75715,1.75725,1.757,1.75725,103400000.0
2009-07-17 17:43:00,1.75735,1.75735,1.7571,1.7572,272000000.0
2009-07-17 17:44:00,1.75735,1.7575,1.7571,1.75735,239400000.0
2009-07-17 17:45:00,1.7574,1.7574,1.7566,1.757,391200000.0
2009-07-17 17:46:00,1.75705,1.7574,1.75695,1.75725,215000000.0
2009-07-17 17:47:00,1.7572,1.75745,1.7569,1.7574,274000000.0
2009-07-17 17:48:00,1.7574,1.75785,1.7572,1.7576,272799999.0
2009-07-17 17:49:00,1.7577,1.7578,1.75705,1.7574,292800000.0
2009-07-17 17:50:00,1.7574,1.7577,1.7573,1.7575,174400000.0
2009-07-17 17:51:00,1.7575,1.75765,1.75725,1.75745,345600000.0
2009-07-17 17:52:00,1.75745,1.75755,1.75725,1.75735,205200000.0
2009-07-17 17:53:00,1.75735,1.7576,1.75725,1.75745,198200000.0
2009-07-17 17:54:00,1.7574,1.7574,1.75705,1.7572,251000000.0
2009-07-17 17:55:00,1.7571,1.75765,1.75695,1.7575,220600000.0
2009-07-17 17:56:00,1.7575,1.7576,1.7575,1.7575,59600000.0
2009-07-17 17:57:00,1.7574,1.7576,1.75715,1.75725,217400000.0
2009-07-17 17:58:00,1.75735,1.75775,1.75725,1.75775,166800000.0
2009-07-17 17:59:00,1.75765,1.75795,1.75745,1.75795,410400000.0
2009-07-17 18:00:00,1.75795,1.75795,1.75745,1.75755,246400000.0
2009-07-17 18:01:00,1.75755,1.75795,1.7574,1.7577,267200000.0
2009-07-17 18:02:00,1.7577,1.75795,1.7577,1.75795,89200000.0
2009-07-17 18:03:00,1.75795,1.75795,1.75745,1.7577,90400000.0
2009-07-17 18:04:00,1.7577,1.7578,1.7575,1.7575,226000000.0
2009-07-17 18:05:00,1.7575,1.7578,1.7573,1.75745,221800000.0
2009-07-17 18:06:00,1.75745,1.75765,1.7571,1.7575,326800000.0
2009-07-17 18:07:00,1.7575,1.75765,1.7571,1.7576,377400000.0
2009-07-17 18:08:00,1.7576,1.7577,1.7575,1.7577,127800000.0
2009-07-17 18:09:00,1.75765,1.75765,1.7574,1.7574,178000000.0
2009-07-17 18:10:00,1.75735,1.75735,1.75695,1.75705,129200000.0
2009-07-17 18:11:00,1.757,1.7572,1.75685,1.75695,268200000.0
2009-07-17 18:12:00,1.75695,1.75725,1.7569,1.75705,156200000.0
2009-07-17 18:13:00,1.75705,1.75735,1.75695,1.7572,413400000.0
2009-07-17 18:14:00,1.75725,1.7576,1.75725,1.75745,255800000.0
2009-07-17 18:15:00,1.75745,1.7579,1.75735,1.7577,138400000.0
2009-07-17 18:16:00,1.75765,1.75805,1.7576,1.7578,263400000.0
2009-07-17 18:17:00,1.75775,1.75775,1.7574,1.75765,217600000.0
2009-07-17 18:18:00,1.7576,1.75785,1.75755,1.75775,362000000.0
2009-07-17 18:19:00,1.75775,1.7578,1.75755,1.7578,170600000.0
2009-07-17 18:20:00,1.7578,1.75805,1.7577,1.7579,182800000.0
2009-07-17 18:21:00,1.75785,1.75835,1.75785,1.75815,201800000.0
2009-07-17 18:22:00,1.75815,1.75875,1.75815,1.7586,180000000.0
2009-07-17 18:23:00,1.75855,1.7587,1.75835,1.75845,231000000.0
2009-07-17 18:24:00,1.7584,1.75845,1.7581,1.75845,495000001.0
2009-07-17 18:25:00,1.7584,1.75855,1.7583,1.75835,296000000.0
2009-07-17 18:26:00,1.75835,1.7585,1.75815,1.75825,380800000.0
2009-07-17 18:27:00,1.75825,1.7588,1.75825,1.7588,268000000.0
2009-07-17 18:28:00,1.7588,1.7591,1.75865,1.7588,282400000.0
2009-07-17 18:29:00,1.7588,1.759,1.7588,1.759,209000000.0
2009-07-17 18:30:00,1.759,1.75915,1.75875,1.75895,395600000.0
2009-07-17 18:31:00,1.7591,1.7594,1.75885,1.7593,328000000.0
2009-07-17 18:32:00,1.75925,1.7598,1.7592,1.75945,251200000.0
2009-07-17 18:33:00,1.75945,1.75985,1.75935,1.75975,414800000.0
2009-07-17 18:34:00,1.75975,1.7599,1.7593,1.75945,180400000.0
2009-07-17 18:35:00,1.75935,1.75935,1.75915,1.7592,476600005.0
2009-07-17 18:36:00,1.75915,1.7595,1.7591,1.7591,731000001.0
2009-07-17 18:37:00,1.7591,1.7591,1.75845,1.7585,342999999.0
2009-07-17 18:38:00,1.75845,1.75865,1.7583,1.75855,277800000.0
2009-07-17 18:39:00,1.75855,1.7588,1.75855,1.7587,216000000.0
2009-07-17 18:40:00,1.7586,1.75885,1.75855,1.7588,292800003.0
2009-07-17 18:41:00,1.75885,1.75895,1.7587,1.7588,282000000.0
2009-07-17 18:42:00,1.7588,1.759,1.75865,1.75865,432800000.0
2009-07-17 18:43:00,1.75865,1.7588,1.7583,1.75845,288600000.0
2009-07-17 18:44:00,1.7585,1.7587,1.7583,1.7584,404400000.0
2009-07-17 18:45:00,1.75845,1.75875,1.7583,1.7586,387800000.0
2009-07-17 18:46:00,1.75865,1.75885,1.75815,1.7582,282200000.0
2009-07-17 18:47:00,1.7583,1.7584,1.75795,1.75805,217800000.0
2009-07-17 18:48:00,1.758,1.7583,1.75795,1.75825,223800000.0
2009-07-17 18:49:00,1.7582,1.75825,1.75785,1.75815,111200000.0
2009-07-17 18:50:00,1.7582,1.7582,1.75775,1.75805,195800000.0
2009-07-17 18:51:00,1.75805,1.75815,1.75795,1.75815,181600000.0
2009-07-17 18:52:00,1.7582,1.7583,1.758,1.758,314200000.0
2009-07-17 18:53:00,1.758,1.758,1.7577,1.7577,137200000.0
2009-07-17 18:54:00,1.75775,1.7578,1.7573,1.7573,357000000.0
2009-07-17 18:55:00,1.75735,1.75765,1.75695,1.75705,249400000.0
2009-07-17 18:56:00,1.757,1.7574,1.7569,1.7571,476800000.0
2009-07-17 18:57:00,1.7571,1.7573,1.75695,1.75725,275600000.0
2009-07-17 18:58:00,1.75725,1.75725,1.7568,1.75705,291600000.0
2009-07-17 18:59:00,1.7571,1.75725,1.7569,1.7571,147000000.0
2009-07-17 19:00:00,1.7571,1.75725,1.7567,1.75685,293800000.0
2009-07-17 19:01:00,1.75685,1.7571,1.75685,1.7569,300800000.0
2009-07-17 19:02:00,1.7569,1.757,1.7568,1.75695,115400000.0
2009-07-17 19:03:00,1.757,1.75765,1.7569,1.7575,233600000.0
2009-07-17 19:04:00,1.7575,1.7579,1.7575,1.75765,112800000.0
2009-07-17 19:05:00,1.75765,1.7581,1.75765,1.758,100600000.0
2009-07-17 19:06:00,1.758,1.758,1.75745,1.7575,63600000.0
2009-07-17 19:07:00,1.7575,1.7576,1.75745,1.75745,99000000.0
2009-07-17 19:08:00,1.75745,1.75745,1.7569,1.7573,203800000.0
2009-07-17 19:09:00,1.7573,1.7573,1.7566,1.7567,142600000.0
2009-07-17 19:10:00,1.7567,1.75725,1.75665,1.7571,194200000.0
2009-07-17 19:11:00,1.757,1.75715,1.757,1.757,123400000.0
2009-07-17 19:12:00,1.7571,1.75715,1.75685,1.75705,249600000.0
2009-07-17 19:13:00,1.7571,1.75735,1.7571,1.75715,151800000.0
2009-07-17 19:14:00,1.75705,1.75715,1.757,1.75715,121600000.0
2009-07-17 19:15:00,1.75705,1.75755,1.75705,1.7571,194600000.0
2009-07-17 19:16:00,1.75715,1.75735,1.7571,1.75715,178000000.0
2009-07-17 19:17:00,1.7573,1.75745,1.7571,1.75725,233200000.0
2009-07-17 19:18:00,1.75725,1.7575,1.75725,1.7573,153800000.0
2009-07-17 19:19:00,1.75725,1.75755,1.75705,1.75755,246000000.0
2009-07-17 19:20:00,1.75755,1.75765,1.75715,1.75745,273400000.0
2009-07-17 19:21:00,1.75745,1.7576,1.7572,1.7572,282000000.0
2009-07-17 19:22:00,1.7572,1.75735,1.75705,1.75715,178400000.0
2009-07-17 19:23:00,1.7572,1.7573,1.757,1.7572,156400000.0
2009-07-17 19:24:00,1.7572,1.7574,1.757,1.75715,499200000.0
2009-07-17 19:25:00,1.75705,1.7572,1.75675,1.7568,145000000.0
2009-07-17 19:26:00,1.7568,1.7569,1.7566,1.7568,175400000.0
2009-07-17 19:27:00,1.7568,1.75705,1.7566,1.7567,168000000.0
2009-07-17 19:28:00,1.75675,1.7569,1.7566,1.7568,354200000.0
2009-07-17 19:29:00,1.7568,1.75695,1.75635,1.7566,172800000.0
2009-07-17 19:30:00,1.7566,1.7568,1.75645,1.7566,290000000.0
2009-07-17 19:31:00,1.75655,1.75655,1.75625,1.7564,185800000.0
2009-07-17 19:32:00,1.7564,1.7566,1.7562,1.7563,461600000.0
2009-07-17 19:33:00,1.7563,1.7564,1.75615,1.7562,217400000.0
2009-07-17 19:34:00,1.75615,1.7562,1.7556,1.7558,189600000.0
2009-07-17 19:35:00,1.75575,1.7559,1.75555,1.75565,250600000.0
2009-07-17 19:36:00,1.75565,1.75585,1.75555,1.7558,414199999.0
2009-07-17 19:37:00,1.75585,1.756,1.7557,1.756,391000001.0
2009-07-17 19:38:00,1.75605,1.75625,1.75575,1.75585,516800000.0
2009-07-17 19:39:00,1.7559,1.75605,1.75585,1.75585,341800001.0
2009-07-17 19:40:00,1.7559,1.75595,1.75575,1.75595,169200000.0
2009-07-17 19:41:00,1.75595,1.756,1.7559,1.756,81400000.0
2009-07-17 19:42:00,1.75595,1.756,1.75575,1.7558,214600000.0
2009-07-17 19:43:00,1.7558,1.7562,1.75545,1.756,219200000.0
2009-07-17 19:44:00,1.756,1.75635,1.75575,1.7563,488600000.0
2009-07-17 19:45:00,1.75635,1.7564,1.7562,1.75625,357800000.0
2009-07-17 19:46:00,1.75595,1.75635,1.75585,1.7562,513600000.0
2009-07-17 19:47:00,1.75615,1.7563,1.756,1.75615,180200000.0
2009-07-17 19:48:00,1.7562,1.7563,1.75605,1.75605,217200000.0
2009-07-17 19:49:00,1.75605,1.7563,1.7559,1.75605,286400000.0
2009-07-17 19:50:00,1.75605,1.7563,1.75595,1.75605,270600000.0
2009-07-17 19:51:00,1.75605,1.75605,1.7556,1.75585,400600000.0
2009-07-17 19:52:00,1.75585,1.75595,1.75575,1.75595,252600001.0
2009-07-17 19:53:00,1.7559,1.75615,1.7559,1.7559,349400000.0
2009-07-17 19:54:00,1.7559,1.75595,1.75575,1.75575,150600000.0
2009-07-17 19:55:00,1.75575,1.7558,1.75565,1.75575,181200000.0
2009-07-17 19:56:00,1.7557,1.75575,1.75565,1.75575,33800000.0
2009-07-17 19:57:00,1.75565,1.7557,1.7555,1.75565,199600000.0
2009-07-17 19:58:00,1.75565,1.7559,1.7555,1.7559,103600000.0
2009-07-17 19:59:00,1.7559,1.75665,1.75555,1.75655,321400000.0
2009-07-17 20:00:00,1.75655,1.7566,1.75615,1.7562,384600000.0
2009-07-17 20:01:00,1.7562,1.7565,1.7559,1.7565,210000000.0
2009-07-17 20:02:00,1.7564,1.75665,1.7563,1.75665,154000000.0
2009-07-17 20:03:00,1.75665,1.7567,1.75645,1.75665,155200000.0
2009-07-17 20:04:00,1.75665,1.7567,1.7563,1.75645,74800000.0
2009-07-17 20:05:00,1.7565,1.7567,1.75645,1.7566,174600001.0
2009-07-17 20:06:00,1.75675,1.75715,1.75675,1.7571,73600000.0
2009-07-17 20:07:00,1.7571,1.7571,1.75665,1.75675,107800000.0
2009-07-17 20:08:00,1.75675,1.7572,1.75675,1.7571,137400000.0
2009-07-17 20:09:00,1.7571,1.7571,1.7568,1.75695,115800000.0
2009-07-17 20:10:00,1.757,1.75705,1.75685,1.757,102200000.0
2009-07-17 20:11:00,1.757,1.757,1.75675,1.75685,84000000.0
2009-07-17 20:12:00,1.75685,1.7573,1.75685,1.7573,222400000.0
2009-07-17 20:13:00,1.7573,1.75735,1.75725,1.7573,74800000.0
2009-07-17 20:14:00,1.7573,1.75735,1.757,1.75705,236200000.0
2009-07-17 20:15:00,1.75705,1.7571,1.7568,1.7571,163800000.0
2009-07-17 20:16:00,1.7571,1.7575,1.75695,1.75745,420200000.0
2009-07-17 20:17:00,1.7575,1.7575,1.7572,1.7573,168600000.0
2009-07-17 20:18:00,1.7573,1.7574,1.7573,1.7574,69600000.0
2009-07-17 20:19:00,1.7574,1.75765,1.75735,1.7574,320400001.0
2009-07-17 20:20:00,1.7574,1.7575,1.7573,1.75735,296800005.0
2009-07-17 20:21:00,1.75735,1.75745,1.75725,1.7573,407400000.0
2009-07-17 20:22:00,1.7573,1.7573,1.75705,1.7573,232200000.0
2009-07-17 20:23:00,1.7573,1.7575,1.75705,1.7574,216600000.0
2009-07-17 20:24:00,1.7574,1.7574,1.75735,1.7574,111200000.0
2009-07-17 20:25:00,1.7574,1.7575,1.75735,1.7574,278999998.0
2009-07-17 20:26:00,1.7574,1.75755,1.7573,1.7573,191600000.0
2009-07-17 20:27:00,1.75735,1.7577,1.7573,1.7576,156000000.0
2009-07-17 20:28:00,1.75755,1.7576,1.7573,1.7575,168000000.0
2009-07-17 20:29:00,1.75765,1.75765,1.75755,1.7576,40400000.0
2009-07-17 20:30:00,1.7577,1.7577,1.7573,1.7574,91600000.0
2009-07-17 20:31:00,1.75745,1.7575,1.7574,1.7574,67200000.0
2009-07-17 20:32:00,1.75755,1.75775,1.7574,1.75775,175200000.0
2009-07-17 20:33:00,1.75775,1.7578,1.75755,1.7576,503200000.0
2009-07-17 20:34:00,1.75765,1.75775,1.7576,1.7576,332600000.0
2009-07-17 20:35:00,1.75765,1.7579,1.75765,1.75775,254200000.0
2009-07-17 20:36:00,1.75775,1.75805,1.75775,1.75805,216000000.0
2009-07-17 20:37:00,1.75805,1.75825,1.75795,1.75795,95600000.0
2009-07-17 20:38:00,1.75795,1.75815,1.75785,1.75785,245600000.0
2009-07-17 20:39:00,1.75785,1.7582,1.75785,1.75805,177400000.0
2009-07-17 20:40:00,1.758,1.758,1.75765,1.75795,186800000.0
2009-07-17 20:41:00,1.758,1.7601,1.7579,1.7597,496400000.0
2009-07-17 20:42:00,1.7597,1.76105,1.7596,1.76055,363000001.0
2009-07-17 20:43:00,1.76055,1.761,1.76055,1.7608,492400000.0
2009-07-17 20:44:00,1.7608,1.7609,1.76065,1.7607,414600001.0
2009-07-17 20:45:00,1.7607,1.76085,1.76055,1.76065,201600000.0
2009-07-17 20:46:00,1.7606,1.76075,1.76045,1.76065,309400000.0
2009-07-17 20:47:00,1.7605,1.7608,1.7605,1.76065,301400000.0
2009-07-17 20:48:00,1.7607,1.76115,1.7605,1.7605,329000000.0
2009-07-17 20:49:00,1.7605,1.76075,1.75985,1.76025,338800000.0
2009-07-17 20:50:00,1.76035,1.76055,1.76015,1.7604,398600000.0
2009-07-17 20:51:00,1.76035,1.7606,1.76015,1.7605,203000000.0
2009-07-17 20:52:00,1.7606,1.7607,1.76005,1.76035,216400000.0
2009-07-17 20:53:00,1.76035,1.7604,1.76005,1.7602,123800000.0
2009-07-17 20:54:00,1.7602,1.7603,1.76005,1.7602,88000000.0
2009-07-17 20:55:00,1.7602,1.7602,1.75985,1.75985,315400000.0
2009-07-17 20:56:00,1.75985,1.76,1.7598,1.7598,238600000.0
2009-07-17 20:57:00,1.75985,1.7601,1.7597,1.7598,425999998.0
2009-07-17 20:58:00,1.7598,1.7602,1.7598,1.7599,258600000.0
2009-07-17 20:59:00,1.7599,1.7602,1.7599,1.76,398400000.0
2009-07-17 21:00:00,1.75995,1.7604,1.75985,1.76015,209200000.0
2009-07-17 21:01:00,1.76015,1.7604,1.76015,1.76035,277200000.0
2009-07-17 21:02:00,1.76035,1.76035,1.7599,1.7601,195200000.0
2009-07-17 21:03:00,1.76005,1.7604,1.76,1.7603,195400000.0
2009-07-17 21:04:00,1.76035,1.7605,1.76025,1.7604,153400000.0
2009-07-17 21:05:00,1.7601,1.7602,1.76005,1.7601,38400000.0
2009-07-17 21:06:00,1.76005,1.76035,1.7599,1.7602,134400000.0
2009-07-17 21:07:00,1.7603,1.7604,1.7601,1.76015,186200000.0
2009-07-17 21:08:00,1.7602,1.7604,1.7601,1.7604,134800000.0
2009-07-17 21:09:00,1.76015,1.7605,1.76015,1.76045,84000000.0
2009-07-17 21:10:00,1.7605,1.7606,1.76025,1.76035,151600000.0
2009-07-17 21:11:00,1.7605,1.7605,1.7599,1.7599,184200000.0
2009-07-17 21:12:00,1.75965,1.7597,1.75955,1.7596,89200000.0
2009-07-17 21:13:00,1.7596,1.75975,1.75945,1.7597,226800000.0
2009-07-17 21:14:00,1.75965,1.7598,1.7592,1.75945,320000000.0
2009-07-17 21:15:00,1.75945,1.7597,1.7593,1.75965,206200000.0
2009-07-17 21:16:00,1.75965,1.75995,1.7596,1.7599,324800001.0
2009-07-17 21:17:00,1.75995,1.76,1.7598,1.76,186200000.0
2009-07-17 21:18:00,1.75995,1.7601,1.7598,1.7598,327400000.0
2009-07-17 21:19:00,1.7598,1.7602,1.7595,1.76015,269200000.0
2009-07-17 21:20:00,1.7601,1.7601,1.7595,1.75965,137400000.0
2009-07-17 21:21:00,1.7596,1.7598,1.75955,1.75965,164000000.0
2009-07-17 21:22:00,1.7596,1.7597,1.7595,1.7596,95200000.0
2009-07-17 21:23:00,1.7596,1.7596,1.75925,1.75925,90800000.0
2009-07-17 21:24:00,1.75935,1.7595,1.7591,1.7591,293200000.0
2009-07-17 21:25:00,1.7591,1.75955,1.75885,1.7594,531000000.0
2009-07-17 21:26:00,1.75935,1.7596,1.7593,1.7594,88000000.0
2009-07-17 21:27:00,1.75945,1.7595,1.75855,1.75895,228000000.0
2009-07-17 21:28:00,1.75905,1.75905,1.7587,1.75905,178600000.0
2009-07-17 21:29:00,1.75905,1.7591,1.75845,1.7587,252800000.0
2009-07-17 21:30:00,1.75865,1.75945,1.75865,1.7594,290400000.0
2009-07-17 21:31:00,1.7595,1.7595,1.7592,1.7594,298800000.0
2009-07-17 21:32:00,1.7594,1.75955,1.75915,1.75935,351000000.0
2009-07-17 21:33:00,1.75935,1.75945,1.75935,1.75935,123400000.0
2009-07-17 21:34:00,1.75935,1.7595,1.75905,1.7593,339200000.0
2009-07-17 21:35:00,1.7594,1.7595,1.75925,1.7594,167000000.0
2009-07-17 21:36:00,1.75935,1.7597,1.75925,1.75945,282400000.0
2009-07-17 21:37:00,1.75945,1.75965,1.75945,1.75955,232399999.0
2009-07-17 21:38:00,1.75955,1.7596,1.75955,1.7596,76600000.0
2009-07-17 21:39:00,1.75955,1.76,1.7594,1.75975,323800000.0
2009-07-17 21:40:00,1.75965,1.7598,1.75955,1.75955,289600000.0
2009-07-17 21:41:00,1.75955,1.7596,1.75945,1.7595,108000000.0
2009-07-17 21:42:00,1.7596,1.7601,1.75935,1.7601,382800000.0
2009-07-17 21:43:00,1.76005,1.76045,1.76005,1.76035,99200000.0
2009-07-17 21:44:00,1.7604,1.76085,1.7604,1.7607,156800000.0
2009-07-17 21:45:00,1.7605,1.76055,1.76,1.76005,275200000.0
2009-07-17 21:46:00,1.7598,1.76015,1.7596,1.7598,207600000.0
2009-07-17 21:47:00,1.75975,1.76,1.75975,1.7599,188600000.0
2009-07-17 21:48:00,1.7599,1.76,1.75985,1.76,136000000.0
2009-07-17 21:49:00,1.76,1.76,1.7595,1.7595,223000000.0
2009-07-17 21:50:00,1.7595,1.76015,1.75945,1.76015,378800000.0
2009-07-17 21:51:00,1.76015,1.7607,1.76005,1.7605,295200000.0
2009-07-17 21:52:00,1.76045,1.76165,1.76045,1.76135,149800000.0
2009-07-17 21:53:00,1.76145,1.76145,1.76095,1.761,243800000.0
2009-07-17 21:54:00,1.76105,1.7617,1.76095,1.7613,301000000.0
2009-07-17 21:55:00,1.7614,1.76145,1.76085,1.7612,390800000.0
2009-07-17 21:56:00,1.7612,1.7616,1.7611,1.7616,253599999.0
2009-07-17 21:57:00,1.7616,1.7617,1.76135,1.7614,293400001.0
2009-07-17 21:58:00,1.7614,1.76155,1.76125,1.7614,97800000.0
2009-07-17 21:59:00,1.7614,1.7614,1.75965,1.75965,352800000.0
2009-07-17 22:00:00,1.75965,1.7598,1.759,1.7593,213800000.0
2009-07-17 22:01:00,1.7593,1.7595,1.75875,1.75895,150000000.0
2009-07-17 22:02:00,1.759,1.7594,1.759,1.7594,220400000.0
2009-07-17 22:03:00,1.7594,1.75985,1.7594,1.75985,166000000.0
2009-07-17 22:04:00,1.75975,1.75975,1.75895,1.7593,126800000.0
2009-07-17 22:05:00,1.7595,1.75955,1.75925,1.7593,98000000.0
2009-07-17 22:06:00,1.75935,1.7594,1.75935,1.75935,21800000.0
2009-07-17 22:07:00,1.7594,1.75945,1.75935,1.7594,14200000.0
2009-07-17 22:08:00,1.7595,1.7595,1.7592,1.7592,73200000.0
2009-07-17 22:09:00,1.7592,1.75935,1.75915,1.75915,52600000.0
2009-07-17 22:10:00,1.75915,1.75945,1.75905,1.7593,98800000.0
2009-07-17 22:11:00,1.7592,1.7592,1.75845,1.75895,71000000.0
2009-07-17 22:12:00,1.7591,1.75935,1.75905,1.75925,53800000.0
2009-07-17 22:13:00,1.75925,1.7593,1.75915,1.75915,27200000.0
2009-07-17 22:14:00,1.75945,1.75945,1.75915,1.75915,17200000.0
2009-07-17 22:15:00,1.75915,1.7593,1.7588,1.75885,79400000.0
2009-07-17 22:16:00,1.75895,1.75895,1.75875,1.75875,38800000.0
2009-07-17 22:17:00,1.7587,1.75885,1.7586,1.75865,125200000.0
2009-07-17 22:18:00,1.75825,1.75855,1.75825,1.75845,34400000.0
2009-07-17 22:19:00,1.75845,1.7585,1.7584,1.75845,34000000.0
2009-07-17 22:20:00,1.75845,1.75895,1.75845,1.75895,47600000.0
2009-07-17 22:21:00,1.75885,1.75885,1.7586,1.75885,116200000.0
2009-07-17 22:22:00,1.7589,1.75945,1.7589,1.7594,166400000.0
2009-07-17 22:23:00,1.7594,1.7594,1.7587,1.75895,177800000.0
2009-07-17 22:24:00,1.759,1.75925,1.7589,1.7589,122400000.0
2009-07-17 22:25:00,1.75885,1.75885,1.7588,1.7588,189600000.0
2009-07-17 22:26:00,1.7588,1.75895,1.75875,1.75895,113000000.0
2009-07-17 22:27:00,1.75895,1.7597,1.7588,1.75945,189800000.0
2009-07-17 22:28:00,1.7594,1.7598,1.7594,1.7598,73000000.0
2009-07-17 22:29:00,1.7597,1.76015,1.75965,1.7598,82200000.0
2009-07-17 22:30:00,1.7599,1.76055,1.7593,1.75985,337600000.0
2009-07-17 22:31:00,1.75985,1.7605,1.75985,1.7599,159200000.0
2009-07-17 22:32:00,1.7599,1.76,1.7599,1.75995,152400000.0
2009-07-17 22:33:00,1.75995,1.75995,1.7596,1.7598,112800000.0
2009-07-17 22:34:00,1.7598,1.76045,1.7598,1.76045,54200000.0
2009-07-17 22:35:00,1.7602,1.7603,1.7601,1.7603,16400000.0
2009-07-17 22:36:00,1.7604,1.76055,1.7604,1.76055,8000000.0
2009-07-17 22:37:00,1.76055,1.7607,1.76025,1.76065,64800001.0
2009-07-17 22:38:00,1.7606,1.7606,1.7606,1.7606,1600000.0
2009-07-17 22:39:00,1.76055,1.7606,1.76045,1.7605,27000000.0
2009-07-17 22:40:00,1.7605,1.7605,1.7605,1.7605,18200000.0
2009-07-17 22:41:00,1.7605,1.76055,1.76025,1.76045,32600000.0
2009-07-17 22:42:00,1.7604,1.76065,1.7604,1.7605,76200000.0
2009-07-17 22:43:00,1.7605,1.7607,1.7605,1.7607,13200000.0
2009-07-17 22:44:00,1.7606,1.76085,1.7606,1.76065,16000000.0
2009-07-17 22:45:00,1.76075,1.761,1.76045,1.7605,40800000.0
2009-07-17 22:46:00,1.76055,1.76055,1.76055,1.76055,1600000.0
2009-07-17 22:47:00,1.7606,1.7606,1.76055,1.76055,3200000.0
2009-07-17 22:48:00,1.76055,1.76055,1.7603,1.76045,33800000.0
2009-07-17 22:49:00,1.76055,1.7606,1.76055,1.7606,3200000.0
2009-07-17 22:50:00,1.7607,1.7607,1.7598,1.75995,62200000.0
2009-07-17 22:51:00,1.76,1.76025,1.75995,1.7602,29600000.0
2009-07-17 22:52:00,1.7603,1.76045,1.76025,1.76045,21600000.0
2009-07-17 22:53:00,1.76065,1.76075,1.76035,1.76055,75800000.0
2009-07-17 22:54:00,1.76045,1.76055,1.75935,1.75975,130600000.0
2009-07-17 22:55:00,1.75945,1.76035,1.7593,1.75995,91000000.0
2009-07-17 22:56:00,1.75995,1.76045,1.75995,1.76,50000000.0
2009-07-17 22:57:00,1.76015,1.76025,1.7598,1.7601,28400000.0
2009-07-17 22:58:00,1.76015,1.76035,1.7599,1.7599,5000000.0
2009-07-17 22:59:00,1.75995,1.75995,1.75825,1.7594,121600000.0
2009-07-19 23:00:00,1.75798,1.75799,1.75756,1.75792,131200000.0
2009-07-19 23:01:00,1.757,1.75755,1.757,1.75755,12400000.0
2009-07-19 23:02:00,1.75735,1.75795,1.75735,1.75775,6800000.0
2009-07-19 23:03:00,1.75775,1.75785,1.75775,1.75785,5600000.0
2009-07-19 23:04:00,1.7578,1.7578,1.75775,1.75775,3800000.0
2009-07-19 23:05:00,1.7577,1.75775,1.75767,1.75767,40400000.0
2009-07-19 23:06:00,1.7581,1.7581,1.75802,1.75802,89600000.0
2009-07-19 23:07:00,1.75798,1.75805,1.75792,1.75798,101200000.0
2009-07-19 23:08:00,1.758,1.75809,1.75787,1.75809,62400000.0
2009-07-19 23:09:00,1.7579,1.75795,1.7579,1.75795,2000000.0
2009-07-19 23:10:00,1.75795,1.75795,1.75785,1.75785,2000000.0
2009-07-19 23:11:00,1.75775,1.75775,1.75775,1.75775,2800000.0
2009-07-19 23:12:00,1.75798,1.75798,1.7579,1.7579,46800000.0
2009-07-19 23:13:00,1.75793,1.75805,1.75791,1.758,112800000.0
2009-07-19 23:14:00,1.75795,1.75805,1.75795,1.758,60600000.0
2009-07-19 23:15:00,1.75775,1.75775,1.75775,1.75775,2800000.0
2009-07-19 23:16:00,1.75825,1.75825,1.75825,1.75825,2800000.0
2009-07-19 23:17:00,1.75802,1.7581,1.758,1.75805,74400000.0
2009-07-19 23:18:00,1.75832,1.75845,1.75822,1.75827,190600000.0
2009-07-19 23:19:00,1.7584,1.7584,1.7584,1.7584,7200000.0
2009-07-19 23:20:00,1.75875,1.75875,1.75875,1.75875,1600000.0
2009-07-19 23:21:00,1.75835,1.75835,1.75775,1.75835,14400000.0
2009-07-19 23:22:00,1.75845,1.75856,1.75844,1.75853,52600000.0
2009-07-19 23:23:00,1.75875,1.75875,1.75875,1.75875,1600000.0
2009-07-19 23:24:00,1.75867,1.7587,1.75857,1.75865,115400000.0
2009-07-19 23:25:00,1.75863,1.75875,1.75862,1.75875,108000000.0
2009-07-19 23:26:00,1.75847,1.75855,1.75842,1.75842,108800000.0
2009-07-19 23:27:00,1.75895,1.75895,1.75895,1.75895,1600000.0
2009-07-19 23:28:00,1.7589,1.7589,1.7586,1.75875,9600000.0
2009-07-19 23:29:00,1.75865,1.75885,1.75815,1.75815,21200000.0
2009-07-19 23:30:00,1.75815,1.7582,1.7574,1.7574,8000000.0
2009-07-19 23:31:00,1.7573,1.7574,1.7573,1.7574,2000000.0
2009-07-19 23:32:00,1.7576,1.7577,1.7575,1.7575,5000000.0
2009-07-19 23:33:00,1.7577,1.758,1.75655,1.75755,18400000.0
2009-07-19 23:34:00,1.75775,1.7578,1.7577,1.75775,7000000.0
2009-07-19 23:35:00,1.7572,1.7575,1.7572,1.7574,4000000.0
2009-07-19 23:36:00,1.7568,1.75895,1.7568,1.7586,16800000.0
2009-07-19 23:37:00,1.75905,1.75905,1.7585,1.75895,10000000.0
2009-07-19 23:38:00,1.759,1.759,1.75885,1.75885,4000000.0
2009-07-19 23:39:00,1.75895,1.75895,1.75865,1.75885,5000000.0
2009-07-19 23:40:00,1.75895,1.759,1.75895,1.759,6000000.0
2009-07-19 23:41:00,1.7583,1.75865,1.7583,1.75865,16000000.0
2009-07-19 23:42:00,1.75855,1.7589,1.7584,1.7584,21800000.0
2009-07-19 23:43:00,1.75815,1.75815,1.75815,1.75815,2800000.0
2009-07-19 23:44:00,1.75825,1.7584,1.7577,1.75785,45800000.0
2009-07-19 23:45:00,1.758,1.7583,1.758,1.7583,15200000.0
2009-07-19 23:46:00,1.75815,1.75815,1.75815,1.75815,19600000.0
2009-07-19 23:47:00,1.75805,1.75815,1.758,1.758,11800000.0
2009-07-19 23:48:00,1.758,1.7583,1.758,1.75825,19800000.0
2009-07-19 23:49:00,1.75815,1.75835,1.7579,1.7579,30800000.0
2009-07-19 23:50:00,1.75805,1.75805,1.75795,1.75805,9800000.0
2009-07-19 23:51:00,1.75805,1.75805,1.7576,1.75785,13400000.0
2009-07-19 23:52:00,1.75795,1.75795,1.7575,1.7576,14200000.0
2009-07-19 23:53:00,1.75805,1.75815,1.75735,1.75805,30600000.0
2009-07-19 23:54:00,1.758,1.75815,1.757,1.757,28000000.0
2009-07-19 23:55:00,1.75775,1.7583,1.75755,1.75775,23000000.0
2009-07-19 23:56:00,1.75795,1.75825,1.75795,1.75825,4600000.0
2009-07-19 23:57:00,1.75775,1.75825,1.75775,1.75825,3600000.0
2009-07-19 23:58:00,1.75827,1.75835,1.75825,1.75832,51800000.0
2009-07-19 23:59:00,1.7582,1.75825,1.7582,1.75825,3200000.0
2009-07-20 00:00:00,1.7583,1.75835,1.7574,1.7579,45600000.0
2009-07-20 00:01:00,1.75795,1.7581,1.7579,1.75805,30400000.0
2009-07-20 00:02:00,1.75805,1.7581,1.75775,1.75775,24000000.0
2009-07-20 00:03:00,1.75775,1.7579,1.7577,1.7577,33600000.0
2009-07-20 00:04:00,1.7574,1.75753,1.7574,1.75745,113800000.0
2009-07-20 00:05:00,1.7578,1.75795,1.75775,1.7579,12800000.0
2009-07-20 00:06:00,1.758,1.758,1.7579,1.7579,11200000.0
2009-07-20 00:07:00,1.7579,1.75795,1.7579,1.75795,6400000.0
2009-07-20 00:08:00,1.7575,1.75757,1.75742,1.75757,42200000.0
2009-07-20 00:09:00,1.75795,1.75795,1.75795,1.75795,1600000.0
2009-07-20 00:10:00,1.758,1.75805,1.75785,1.75805,51000000.0
2009-07-20 00:11:00,1.758,1.758,1.758,1.758,8800000.0
2009-07-20 00:12:00,1.758,1.7582,1.758,1.7581,15400000.0
2009-07-20 00:13:00,1.7581,1.7581,1.75745,1.7578,37600000.0
2009-07-20 00:14:00,1.7578,1.7579,1.75775,1.7578,30400000.0
2009-07-20 00:15:00,1.7578,1.7578,1.75775,1.75775,6400000.0
2009-07-20 00:16:00,1.75765,1.75765,1.75685,1.7572,107800000.0
2009-07-20 00:17:00,1.75745,1.7576,1.7568,1.7575,60200000.0
2009-07-20 00:18:00,1.7575,1.75785,1.7575,1.75785,42200000.0
2009-07-20 00:19:00,1.75785,1.75795,1.75785,1.75785,12800000.0
2009-07-20 00:20:00,1.75785,1.75815,1.75785,1.7581,30800000.0
2009-07-20 00:21:00,1.7581,1.75835,1.7581,1.75835,41600000.0
2009-07-20 00:22:00,1.75835,1.7585,1.75835,1.7585,15600000.0
2009-07-20 00:23:00,1.7585,1.7585,1.75785,1.7581,29600000.0
2009-07-20 00:24:00,1.7581,1.7581,1.7577,1.758,36000000.0
2009-07-20 00:25:00,1.758,1.758,1.7576,1.758,33800000.0
2009-07-20 00:26:00,1.75729,1.75775,1.75729,1.75732,61400000.0
2009-07-20 00:27:00,1.75805,1.75805,1.75805,1.75805,3200000.0
2009-07-20 00:28:00,1.75805,1.75805,1.75805,1.75805,1600000.0
2009-07-20 00:29:00,1.75795,1.75795,1.75795,1.75795,3200000.0
2009-07-20 00:30:00,1.75785,1.7579,1.7578,1.7578,24000000.0
2009-07-20 00:31:00,1.7578,1.7578,1.7578,1.7578,11200000.0
2009-07-20 00:32:00,1.7578,1.7578,1.7578,1.7578,4800000.0
2009-07-20 00:33:00,1.75785,1.758,1.7578,1.75785,27200000.0
2009-07-20 00:34:00,1.7578,1.7579,1.7578,1.75785,28000000.0
2009-07-20 00:35:00,1.75785,1.7582,1.7578,1.7582,50400000.0
2009-07-20 00:36:00,1.7582,1.75835,1.7582,1.7583,45000000.0
2009-07-20 00:37:00,1.75845,1.7586,1.75835,1.7585,34600000.0
2009-07-20 00:38:00,1.75855,1.75855,1.75855,1.75855,4800000.0
2009-07-20 00:39:00,1.75855,1.75865,1.75855,1.7586,11200000.0
2009-07-20 00:40:00,1.75865,1.759,1.75865,1.75895,68400000.0
2009-07-20 00:41:00,1.75895,1.7591,1.7588,1.7591,101600000.0
2009-07-20 00:42:00,1.75915,1.7596,1.7589,1.7589,30600000.0
2009-07-20 00:43:00,1.759,1.7592,1.759,1.7591,86400000.0
2009-07-20 00:44:00,1.7591,1.75915,1.7591,1.75915,4600000.0
2009-07-20 00:45:00,1.7592,1.7595,1.75915,1.7595,43000000.0
2009-07-20 00:46:00,1.7595,1.7595,1.7595,1.7595,28000000.0
2009-07-20 00:47:00,1.7595,1.7597,1.7595,1.7596,26600000.0
2009-07-20 00:48:00,1.7595,1.7596,1.7595,1.7595,53200000.0
2009-07-20 00:49:00,1.7595,1.7595,1.7595,1.7595,9000000.0
2009-07-20 00:50:00,1.7595,1.75955,1.7595,1.75955,21400000.0
2009-07-20 00:51:00,1.75945,1.75975,1.75945,1.75955,56800000.0
2009-07-20 00:52:00,1.75955,1.7596,1.7595,1.75955,43200000.0
2009-07-20 00:53:00,1.75955,1.75955,1.75955,1.75955,1600000.0
2009-07-20 00:54:00,1.7595,1.7599,1.75925,1.7596,112200000.0
2009-07-20 00:55:00,1.75955,1.75955,1.7595,1.7595,17400000.0
2009-07-20 00:56:00,1.7595,1.75955,1.75945,1.7595,37800000.0
2009-07-20 00:57:00,1.7595,1.75965,1.7595,1.7596,32400000.0
2009-07-20 00:58:00,1.7596,1.76,1.7596,1.76,36600000.0
2009-07-20 00:59:00,1.76,1.76,1.75915,1.75945,54000000.0
2009-07-20 01:00:00,1.7594,1.7599,1.7594,1.7599,63200000.0
2009-07-20 01:01:00,1.7599,1.7599,1.75945,1.7596,30600000.0
2009-07-20 01:02:00,1.7596,1.7596,1.7596,1.7596,12000000.0
2009-07-20 01:03:00,1.7596,1.76,1.7596,1.76,56200000.0
2009-07-20 01:04:00,1.76,1.76,1.7594,1.75955,21400000.0
2009-07-20 01:05:00,1.7597,1.7599,1.75965,1.7597,29800000.0
2009-07-20 01:06:00,1.7597,1.7597,1.7597,1.7597,7800000.0
2009-07-20 01:07:00,1.7597,1.7597,1.7597,1.7597,17000000.0
2009-07-20 01:08:00,1.75965,1.7597,1.75965,1.7597,13600000.0
2009-07-20 01:09:00,1.7597,1.7598,1.75905,1.7598,142400000.0
2009-07-20 01:10:00,1.7598,1.7598,1.7592,1.75955,52400000.0
2009-07-20 01:11:00,1.75955,1.7597,1.7595,1.7597,86800000.0
2009-07-20 01:12:00,1.7596,1.7597,1.7594,1.75945,82800000.0
2009-07-20 01:13:00,1.75945,1.75955,1.75925,1.75925,66000000.0
2009-07-20 01:14:00,1.75925,1.7594,1.7592,1.75925,58000000.0
2009-07-20 01:15:00,1.75925,1.75935,1.7591,1.75935,33600000.0
2009-07-20 01:16:00,1.7593,1.7597,1.7592,1.75955,93200000.0
2009-07-20 01:17:00,1.75965,1.75965,1.75945,1.75945,20000000.0
2009-07-20 01:18:00,1.75945,1.7595,1.7593,1.7595,36000000.0
2009-07-20 01:19:00,1.7594,1.75945,1.75935,1.7594,16800000.0
2009-07-20 01:20:00,1.75935,1.7594,1.75935,1.75935,8000000.0
2009-07-20 01:21:00,1.75935,1.7596,1.7592,1.75945,66800000.0
2009-07-20 01:22:00,1.75945,1.75945,1.75935,1.75935,4400000.0
2009-07-20 01:23:00,1.7595,1.75955,1.7595,1.75955,4800000.0
2009-07-20 01:24:00,1.75945,1.75965,1.75945,1.75965,26400000.0
2009-07-20 01:25:00,1.75906,1.75933,1.75906,1.75915,117200000.0
2009-07-20 01:26:00,1.7598,1.7599,1.75975,1.75975,25200000.0
2009-07-20 01:27:00,1.75975,1.7598,1.75965,1.75975,51200000.0
2009-07-20 01:28:00,1.7598,1.7598,1.7598,1.7598,26400000.0
2009-07-20 01:29:00,1.7598,1.7598,1.7598,1.7598,3200000.0
2009-07-20 01:30:00,1.7598,1.75985,1.7597,1.7597,25600000.0
2009-07-20 01:31:00,1.7596,1.75965,1.7596,1.7596,44400000.0
2009-07-20 01:32:00,1.7597,1.76,1.7596,1.75965,70400000.0
2009-07-20 01:33:00,1.7596,1.7597,1.75955,1.7596,45200000.0
2009-07-20 01:34:00,1.7596,1.75965,1.7596,1.7596,13200000.0
2009-07-20 01:35:00,1.7596,1.75965,1.75955,1.75965,46800000.0
2009-07-20 01:36:00,1.75965,1.75965,1.75965,1.75965,8400000.0
2009-07-20 01:37:00,1.75985,1.76,1.75965,1.7598,62800000.0
2009-07-20 01:38:00,1.7598,1.75985,1.75965,1.7597,63400000.0
2009-07-20 01:39:00,1.7597,1.7597,1.7597,1.7597,14000000.0
2009-07-20 01:40:00,1.7597,1.75975,1.75965,1.75975,40400000.0
2009-07-20 01:41:00,1.75975,1.75975,1.75955,1.7597,72000000.0
2009-07-20 01:42:00,1.7597,1.7597,1.75935,1.75965,58000000.0
2009-07-20 01:43:00,1.75965,1.75965,1.7596,1.75965,11200000.0
2009-07-20 01:44:00,1.75965,1.7597,1.75955,1.7597,26000000.0
2009-07-20 01:45:00,1.7597,1.7597,1.75965,1.75965,22200000.0
2009-07-20 01:46:00,1.75965,1.7597,1.7596,1.7597,26400000.0
2009-07-20 01:47:00,1.7597,1.7597,1.7597,1.7597,8000000.0
2009-07-20 01:48:00,1.7597,1.7598,1.7592,1.7594,78400000.0
2009-07-20 01:49:00,1.7595,1.7601,1.75935,1.7598,78800000.0
2009-07-20 01:50:00,1.7596,1.7596,1.75935,1.7594,60200000.0
2009-07-20 01:51:00,1.7594,1.75955,1.7594,1.75945,45600000.0
2009-07-20 01:52:00,1.7594,1.75945,1.7593,1.7594,62800000.0
2009-07-20 01:53:00,1.7594,1.75945,1.7594,1.7594,20800000.0
2009-07-20 01:54:00,1.7594,1.7594,1.7594,1.7594,20800000.0
2009-07-20 01:55:00,1.7594,1.7594,1.7594,1.7594,22400000.0
2009-07-20 01:56:00,1.7594,1.75955,1.7594,1.75955,49600000.0
2009-07-20 01:57:00,1.7595,1.75955,1.7594,1.7594,40000000.0
2009-07-20 01:58:00,1.7594,1.7594,1.75935,1.75935,31200000.0
2009-07-20 01:59:00,1.75935,1.76,1.75935,1.7599,60000000.0
2009-07-20 02:00:00,1.7599,1.7601,1.7599,1.76,54000000.0
2009-07-20 02:01:00,1.76,1.76,1.7598,1.7599,64200000.0
2009-07-20 02:02:00,1.7599,1.75995,1.7598,1.7599,67000000.0
2009-07-20 02:03:00,1.75995,1.75995,1.7599,1.7599,22400000.0
2009-07-20 02:04:00,1.7599,1.7599,1.75945,1.7598,65200000.0
2009-07-20 02:05:00,1.7599,1.7604,1.7599,1.7604,80000000.0
2009-07-20 02:06:00,1.7604,1.7604,1.7604,1.7604,40000000.0
2009-07-20 02:07:00,1.7604,1.7604,1.7595,1.76005,101400000.0
2009-07-20 02:08:00,1.76005,1.7602,1.7599,1.76015,122600000.0
2009-07-20 02:09:00,1.7601,1.76015,1.75995,1.76015,37000000.0
2009-07-20 02:10:00,1.76015,1.76045,1.76015,1.76035,71000000.0
2009-07-20 02:11:00,1.76035,1.7604,1.7602,1.7602,32000000.0
2009-07-20 02:12:00,1.76035,1.7604,1.76035,1.7604,4800000.0
2009-07-20 02:13:00,1.7604,1.7605,1.76035,1.7604,40000000.0
2009-07-20 02:14:00,1.7604,1.7604,1.75985,1.7601,128000000.0
2009-07-20 02:15:00,1.7601,1.76055,1.75995,1.76055,114400000.0
2009-07-20 02:16:00,1.76055,1.7607,1.7604,1.76045,78200000.0
2009-07-20 02:17:00,1.76055,1.76075,1.7604,1.7604,103600000.0
2009-07-20 02:18:00,1.7605,1.7608,1.76035,1.76045,133600000.0
2009-07-20 02:19:00,1.76035,1.76055,1.76035,1.7604,107600000.0
2009-07-20 02:20:00,1.76055,1.76055,1.7605,1.7605,3400000.0
2009-07-20 02:21:00,1.7605,1.7608,1.7605,1.76075,159600000.0
2009-07-20 02:22:00,1.76075,1.7608,1.76065,1.7607,119000000.0
2009-07-20 02:23:00,1.7607,1.7608,1.76065,1.7607,59400000.0
2009-07-20 02:24:00,1.76075,1.76095,1.76065,1.7609,53800000.0
2009-07-20 02:25:00,1.7609,1.7613,1.7609,1.761,37200000.0
2009-07-20 02:26:00,1.761,1.76125,1.7601,1.7603,308400000.0
2009-07-20 02:27:00,1.76015,1.7606,1.75995,1.76025,184000000.0
2009-07-20 02:28:00,1.7602,1.7605,1.7601,1.7604,71400000.0
2009-07-20 02:29:00,1.7604,1.76055,1.76025,1.7605,34000000.0
2009-07-20 02:30:00,1.76085,1.76105,1.7607,1.7609,118800000.0
2009-07-20 02:31:00,1.7609,1.761,1.76085,1.7609,180400000.0
2009-07-20 02:32:00,1.7609,1.76095,1.7608,1.7609,92600000.0
2009-07-20 02:33:00,1.76095,1.76135,1.76085,1.7609,108000000.0
2009-07-20 02:34:00,1.76085,1.76115,1.76065,1.76065,104400000.0
2009-07-20 02:35:00,1.76065,1.76065,1.75995,1.76025,153600000.0
2009-07-20 02:36:00,1.76025,1.76075,1.76025,1.7606,125200000.0
2009-07-20 02:37:00,1.7605,1.76085,1.76045,1.76065,118800000.0
2009-07-20 02:38:00,1.7607,1.7608,1.76065,1.76065,60800000.0
2009-07-20 02:39:00,1.7607,1.76075,1.7604,1.7605,96800000.0
2009-07-20 02:40:00,1.7605,1.7606,1.76025,1.76025,115400000.0
2009-07-20 02:41:00,1.76025,1.7607,1.76015,1.7602,97800000.0
2009-07-20 02:42:00,1.7602,1.7605,1.76015,1.7603,116200000.0
2009-07-20 02:43:00,1.76055,1.7606,1.7603,1.76055,85800000.0
2009-07-20 02:44:00,1.7605,1.7605,1.7603,1.76035,151600000.0
2009-07-20 02:45:00,1.7603,1.76045,1.76015,1.76025,113800000.0
2009-07-20 02:46:00,1.7603,1.7604,1.7601,1.7603,82400000.0
2009-07-20 02:47:00,1.7603,1.7604,1.7599,1.76015,99800000.0
2009-07-20 02:48:00,1.7602,1.7602,1.75985,1.76,24200000.0
2009-07-20 02:49:00,1.76,1.76,1.7597,1.7597,118400000.0
2009-07-20 02:50:00,1.7597,1.75995,1.7597,1.7599,50200000.0
2009-07-20 02:51:00,1.7599,1.75995,1.7598,1.7599,30800000.0
2009-07-20 02:52:00,1.7599,1.76005,1.75975,1.7599,109000000.0
2009-07-20 02:53:00,1.75985,1.76,1.75945,1.76,140400000.0
2009-07-20 02:54:00,1.76,1.76,1.75945,1.75975,86400000.0
2009-07-20 02:55:00,1.7596,1.75965,1.75935,1.7594,66200000.0
2009-07-20 02:56:00,1.7595,1.75975,1.7595,1.75975,69000000.0
2009-07-20 02:57:00,1.7597,1.75985,1.7596,1.7596,86200000.0
2009-07-20 02:58:00,1.75965,1.76,1.7596,1.7596,83600000.0
2009-07-20 02:59:00,1.7596,1.75965,1.75945,1.75955,92600000.0
2009-07-20 03:00:00,1.7596,1.7596,1.7592,1.7595,81200000.0
2009-07-20 03:01:00,1.75945,1.7595,1.75785,1.75825,191800000.0
2009-07-20 03:02:00,1.75835,1.7592,1.75825,1.75885,212200000.0
2009-07-20 03:03:00,1.7589,1.7589,1.7582,1.7588,152600000.0
2009-07-20 03:04:00,1.7588,1.75895,1.7583,1.75835,135400000.0
2009-07-20 03:05:00,1.75835,1.7585,1.7583,1.7584,72400000.0
2009-07-20 03:06:00,1.7584,1.7585,1.7582,1.7585,120200000.0
2009-07-20 03:07:00,1.7585,1.7585,1.7583,1.75835,111600000.0
2009-07-20 03:08:00,1.7583,1.75855,1.75805,1.7585,102000000.0
2009-07-20 03:09:00,1.7584,1.7586,1.75825,1.75855,172800000.0
2009-07-20 03:10:00,1.7585,1.75875,1.7584,1.7585,144400000.0
2009-07-20 03:11:00,1.75845,1.7586,1.75835,1.75835,116600000.0
2009-07-20 03:12:00,1.75835,1.7586,1.7583,1.7583,130000000.0
2009-07-20 03:13:00,1.75835,1.7587,1.7582,1.75865,69000000.0
2009-07-20 03:14:00,1.7586,1.75865,1.7581,1.7583,92000000.0
2009-07-20 03:15:00,1.75835,1.7587,1.75825,1.75825,76200000.0
2009-07-20 03:16:00,1.7582,1.7583,1.75815,1.7582,29400000.0
2009-07-20 03:17:00,1.7582,1.7583,1.75805,1.75815,56000000.0
2009-07-20 03:18:00,1.75815,1.75865,1.75785,1.7586,129400000.0
2009-07-20 03:19:00,1.75855,1.75855,1.75815,1.7582,65200000.0
2009-07-20 03:20:00,1.7582,1.75855,1.75815,1.75855,78600000.0
2009-07-20 03:21:00,1.75855,1.75855,1.7583,1.7583,37800000.0
2009-07-20 03:22:00,1.7584,1.75845,1.7582,1.7582,74600000.0
2009-07-20 03:23:00,1.7584,1.75855,1.75815,1.7585,69200000.0
2009-07-20 03:24:00,1.75855,1.75855,1.75825,1.7584,77600000.0
2009-07-20 03:25:00,1.75835,1.75855,1.75805,1.75825,103600000.0
2009-07-20 03:26:00,1.75825,1.75835,1.75815,1.75815,93200000.0
2009-07-20 03:27:00,1.75815,1.7587,1.75815,1.75845,240000000.0
2009-07-20 03:28:00,1.75835,1.7585,1.7579,1.7579,238000000.0
2009-07-20 03:29:00,1.7579,1.75825,1.7578,1.75815,128000000.0
2009-07-20 03:30:00,1.7582,1.7583,1.7578,1.75805,119000000.0
2009-07-20 03:31:00,1.75805,1.75805,1.75755,1.75775,205200000.0
2009-07-20 03:32:00,1.75775,1.758,1.7569,1.7573,252800000.0
2009-07-20 03:33:00,1.75725,1.75785,1.75725,1.75725,129400000.0
2009-07-20 03:34:00,1.7573,1.7576,1.7573,1.75745,141000000.0
2009-07-20 03:35:00,1.7575,1.75775,1.75745,1.7576,87000000.0
2009-07-20 03:36:00,1.7576,1.7577,1.75745,1.75765,68800000.0
2009-07-20 03:37:00,1.75765,1.75785,1.7574,1.7576,69600000.0
2009-07-20 03:38:00,1.7576,1.75775,1.7575,1.7576,99200000.0
2009-07-20 03:39:00,1.75775,1.7581,1.7575,1.75805,121800000.0
2009-07-20 03:40:00,1.758,1.75805,1.75775,1.75795,67000000.0
2009-07-20 03:41:00,1.75795,1.75795,1.7577,1.7577,102200000.0
2009-07-20 03:42:00,1.7578,1.758,1.75775,1.7578,112400000.0
2009-07-20 03:43:00,1.7578,1.75805,1.7578,1.75795,98800000.0
2009-07-20 03:44:00,1.758,1.758,1.7577,1.7577,53800000.0
2009-07-20 03:45:00,1.7577,1.758,1.7577,1.7579,58400000.0
2009-07-20 03:46:00,1.75795,1.7581,1.7579,1.7581,116200000.0
2009-07-20 03:47:00,1.7581,1.7582,1.758,1.75815,122600000.0
2009-07-20 03:48:00,1.75815,1.75815,1.7581,1.7581,7000000.0
2009-07-20 03:49:00,1.7581,1.75915,1.75805,1.7586,223600000.0
2009-07-20 03:50:00,1.7587,1.7589,1.7586,1.7587,144800000.0
2009-07-20 03:51:00,1.7585,1.7587,1.7578,1.7581,176800000.0
2009-07-20 03:52:00,1.7579,1.7581,1.75755,1.75785,100000000.0
2009-07-20 03:53:00,1.7578,1.7583,1.7578,1.7581,151400000.0
2009-07-20 03:54:00,1.7581,1.75825,1.758,1.7581,107400000.0
2009-07-20 03:55:00,1.7581,1.7584,1.7581,1.7581,71400000.0
2009-07-20 03:56:00,1.7581,1.75825,1.75795,1.75825,138600000.0
2009-07-20 03:57:00,1.75825,1.75865,1.75825,1.75855,150000000.0
2009-07-20 03:58:00,1.75855,1.75855,1.7583,1.7585,83000000.0
2009-07-20 03:59:00,1.75875,1.75885,1.75845,1.7587,119800000.0
2009-07-20 04:00:00,1.7587,1.7587,1.7584,1.7584,87200000.0
2009-07-20 04:01:00,1.7584,1.7584,1.75805,1.75835,101000000.0
2009-07-20 04:02:00,1.7584,1.7585,1.7584,1.7585,27200000.0
2009-07-20 04:03:00,1.7585,1.75855,1.7582,1.75835,119200000.0
2009-07-20 04:04:00,1.75825,1.75825,1.7582,1.7582,33200000.0
2009-07-20 04:05:00,1.7581,1.759,1.7581,1.7589,209600000.0
2009-07-20 04:06:00,1.7589,1.75895,1.75885,1.7589,81200000.0
2009-07-20 04:07:00,1.7589,1.759,1.7584,1.7587,123600000.0
2009-07-20 04:08:00,1.75865,1.75875,1.7584,1.75845,203200000.0
2009-07-20 04:09:00,1.7586,1.75885,1.7584,1.75845,92600000.0
2009-07-20 04:10:00,1.75835,1.75845,1.7583,1.75845,33600000.0
2009-07-20 04:11:00,1.75845,1.7586,1.75835,1.7586,84200000.0
2009-07-20 04:12:00,1.7586,1.75905,1.75855,1.75905,69400000.0
2009-07-20 04:13:00,1.7591,1.75965,1.7588,1.75925,272200000.0
2009-07-20 04:14:00,1.7593,1.7593,1.7589,1.7589,115400000.0
2009-07-20 04:15:00,1.75905,1.75915,1.75905,1.7591,52800000.0
2009-07-20 04:16:00,1.7591,1.7593,1.75865,1.7588,158800000.0
2009-07-20 04:17:00,1.7588,1.7588,1.7588,1.7588,41200000.0
2009-07-20 04:18:00,1.7588,1.759,1.75875,1.75895,48400000.0
2009-07-20 04:19:00,1.759,1.7593,1.75885,1.759,22800000.0
2009-07-20 04:20:00,1.759,1.7593,1.75895,1.75915,71200000.0
2009-07-20 04:21:00,1.75915,1.75955,1.75915,1.75945,133800000.0
2009-07-20 04:22:00,1.7596,1.76005,1.75915,1.76,94600000.0
2009-07-20 04:23:00,1.76,1.76005,1.75975,1.7599,37200000.0
2009-07-20 04:24:00,1.7599,1.75995,1.7595,1.7599,60800000.0
2009-07-20 04:25:00,1.75975,1.76025,1.75965,1.76025,146800000.0
2009-07-20 04:26:00,1.76025,1.76045,1.7597,1.7603,159600000.0
2009-07-20 04:27:00,1.7603,1.76075,1.76005,1.7603,103200000.0
2009-07-20 04:28:00,1.76055,1.7607,1.7597,1.75985,67200000.0
2009-07-20 04:29:00,1.75995,1.76075,1.7598,1.76075,156800000.0
2009-07-20 04:30:00,1.76075,1.7609,1.7604,1.7608,147400000.0
2009-07-20 04:31:00,1.7608,1.761,1.7604,1.76055,166000000.0
2009-07-20 04:32:00,1.76055,1.7607,1.76025,1.76045,71800000.0
2009-07-20 04:33:00,1.76055,1.7606,1.76025,1.76055,40000000.0
2009-07-20 04:34:00,1.76065,1.761,1.7603,1.7607,174200000.0
2009-07-20 04:35:00,1.7607,1.7607,1.76,1.7606,111200000.0
2009-07-20 04:36:00,1.76055,1.76065,1.76005,1.7606,62400000.0
2009-07-20 04:37:00,1.7606,1.7608,1.76045,1.76075,57600000.0
2009-07-20 04:38:00,1.76075,1.76075,1.7603,1.76075,73600000.0
2009-07-20 04:39:00,1.76075,1.761,1.7603,1.76075,121600000.0
2009-07-20 04:40:00,1.76075,1.76085,1.7601,1.7607,120600000.0
2009-07-20 04:41:00,1.76065,1.76065,1.7606,1.76065,21200000.0
2009-07-20 04:42:00,1.76065,1.76065,1.7603,1.7604,69200000.0
2009-07-20 04:43:00,1.7604,1.7605,1.7603,1.7604,40400000.0
2009-07-20 04:44:00,1.7603,1.76065,1.7603,1.76065,47600000.0
2009-07-20 04:45:00,1.76055,1.76075,1.76055,1.76055,111600000.0
2009-07-20 04:46:00,1.7606,1.7606,1.76055,1.76055,80000000.0
2009-07-20 04:47:00,1.76055,1.7607,1.76055,1.76065,51400000.0
2009-07-20 04:48:00,1.76065,1.7608,1.76065,1.76075,35800000.0
2009-07-20 04:49:00,1.76075,1.7608,1.76065,1.7608,75200000.0
2009-07-20 04:50:00,1.7607,1.7611,1.7607,1.76105,99400000.0
2009-07-20 04:51:00,1.76105,1.76105,1.76065,1.761,114400000.0
2009-07-20 04:52:00,1.761,1.761,1.76065,1.7608,50600000.0
2009-07-20 04:53:00,1.76085,1.76085,1.76085,1.76085,6400000.0
2009-07-20 04:54:00,1.76085,1.76085,1.76075,1.76075,8000000.0
2009-07-20 04:55:00,1.7608,1.7612,1.7606,1.761,104200000.0
2009-07-20 04:56:00,1.7611,1.7613,1.7611,1.7613,30000000.0
2009-07-20 04:57:00,1.7613,1.7613,1.76125,1.76125,8000000.0
2009-07-20 04:58:00,1.7612,1.7612,1.76095,1.761,106600000.0
2009-07-20 04:59:00,1.761,1.76125,1.76075,1.7611,99600000.0
2009-07-20 05:00:00,1.7611,1.7616,1.7609,1.76105,131800000.0
2009-07-20 05:01:00,1.7612,1.76125,1.7609,1.76105,64000000.0
2009-07-20 05:02:00,1.761,1.76145,1.76095,1.7611,76200000.0
2009-07-20 05:03:00,1.7611,1.76145,1.76065,1.76065,70600000.0
2009-07-20 05:04:00,1.76095,1.7612,1.76065,1.76065,90600000.0
2009-07-20 05:05:00,1.76065,1.76065,1.7601,1.76055,115000000.0
2009-07-20 05:06:00,1.76055,1.76095,1.75995,1.7609,218200000.0
2009-07-20 05:07:00,1.7609,1.76105,1.76065,1.7609,102800000.0
2009-07-20 05:08:00,1.7609,1.76115,1.76085,1.76095,143400000.0
2009-07-20 05:09:00,1.761,1.76105,1.7607,1.7609,55800000.0
2009-07-20 05:10:00,1.7609,1.76105,1.76065,1.761,78400000.0
2009-07-20 05:11:00,1.7606,1.76105,1.7606,1.76095,75000000.0
2009-07-20 05:12:00,1.76095,1.7611,1.76045,1.7609,108800000.0
2009-07-20 05:13:00,1.7609,1.7611,1.76015,1.76095,55200000.0
2009-07-20 05:14:00,1.76095,1.76105,1.76035,1.76095,81600000.0
2009-07-20 05:15:00,1.76095,1.76155,1.7609,1.76135,99600000.0
2009-07-20 05:16:00,1.7613,1.7614,1.76115,1.76135,61200000.0
2009-07-20 05:17:00,1.76135,1.76135,1.76085,1.7609,75200000.0
2009-07-20 05:18:00,1.76062,1.76085,1.76057,1.76065,188200000.0
2009-07-20 05:19:00,1.7608,1.761,1.7607,1.76085,70400000.0
2009-07-20 05:20:00,1.76085,1.76185,1.76085,1.7616,117000000.0
2009-07-20 05:21:00,1.76165,1.76165,1.76075,1.761,52600000.0
2009-07-20 05:22:00,1.761,1.7612,1.76085,1.76115,37400000.0
2009-07-20 05:23:00,1.7611,1.76115,1.76105,1.76105,42000000.0
2009-07-20 05:24:00,1.7611,1.7611,1.76095,1.7611,46600000.0
2009-07-20 05:25:00,1.7611,1.76115,1.76105,1.76115,19200000.0
2009-07-20 05:26:00,1.7611,1.76135,1.76105,1.76135,81600000.0
2009-07-20 05:27:00,1.76135,1.76135,1.7611,1.76115,136200000.0
2009-07-20 05:28:00,1.7612,1.76125,1.76065,1.7611,208800000.0
2009-07-20 05:29:00,1.76105,1.7615,1.761,1.76115,92600000.0
2009-07-20 05:30:00,1.76125,1.76135,1.76085,1.761,76600000.0
2009-07-20 05:31:00,1.76095,1.76125,1.76075,1.76105,91800000.0
2009-07-20 05:32:00,1.76105,1.7613,1.76105,1.7611,140200000.0
2009-07-20 05:33:00,1.7611,1.7613,1.76095,1.7612,64400000.0
2009-07-20 05:34:00,1.7612,1.7616,1.76115,1.7612,104200000.0
2009-07-20 05:35:00,1.7612,1.7613,1.76105,1.7611,65200000.0
2009-07-20 05:36:00,1.76115,1.76125,1.761,1.76125,135200000.0
2009-07-20 05:37:00,1.76125,1.7613,1.76115,1.7612,109400000.0
2009-07-20 05:38:00,1.76115,1.7615,1.76115,1.7615,44800000.0
2009-07-20 05:39:00,1.76155,1.76155,1.76135,1.76145,97800000.0
2009-07-20 05:40:00,1.76135,1.7614,1.7613,1.7614,44800000.0
2009-07-20 05:41:00,1.7614,1.7616,1.7613,1.7616,98600000.0
2009-07-20 05:42:00,1.76145,1.7615,1.7614,1.7615,31200000.0
2009-07-20 05:43:00,1.7616,1.7616,1.76145,1.76145,45200000.0
2009-07-20 05:44:00,1.76145,1.76165,1.76135,1.7616,54400000.0
2009-07-20 05:45:00,1.76155,1.76165,1.7614,1.7614,22400000.0
2009-07-20 05:46:00,1.76145,1.7616,1.76145,1.7615,44000000.0
2009-07-20 05:47:00,1.7615,1.76155,1.7613,1.7613,70400000.0
2009-07-20 05:48:00,1.76135,1.7614,1.7613,1.76135,68000000.0
2009-07-20 05:49:00,1.7614,1.7616,1.76135,1.76155,52200000.0
2009-07-20 05:50:00,1.7615,1.76175,1.7615,1.7616,42600000.0
2009-07-20 05:51:00,1.7616,1.7618,1.76135,1.7614,70000000.0
2009-07-20 05:52:00,1.76145,1.76145,1.7613,1.7613,38600000.0
2009-07-20 05:53:00,1.76135,1.7614,1.7613,1.76135,14600000.0
2009-07-20 05:54:00,1.76135,1.7614,1.76135,1.7614,32800000.0
2009-07-20 05:55:00,1.7614,1.7615,1.7614,1.7614,83400000.0
2009-07-20 05:56:00,1.7615,1.76155,1.7614,1.76155,101800000.0
2009-07-20 05:57:00,1.76155,1.7616,1.7613,1.7613,59000000.0
2009-07-20 05:58:00,1.76125,1.76125,1.7609,1.76095,70000000.0
2009-07-20 05:59:00,1.761,1.7611,1.761,1.76105,90200000.0
2009-07-20 06:00:00,1.76105,1.76115,1.7607,1.76075,112400000.0
2009-07-20 06:01:00,1.7609,1.7612,1.7605,1.7609,164000000.0
2009-07-20 06:02:00,1.7609,1.761,1.76065,1.7608,80600000.0
2009-07-20 06:03:00,1.76075,1.76105,1.76075,1.761,39600000.0
2009-07-20 06:04:00,1.76095,1.761,1.7608,1.76085,57800000.0
2009-07-20 06:05:00,1.7607,1.76085,1.7606,1.76065,89800000.0
2009-07-20 06:06:00,1.76065,1.7608,1.76055,1.76075,99800000.0
2009-07-20 06:07:00,1.76075,1.76075,1.7607,1.7607,5600000.0
2009-07-20 06:08:00,1.76075,1.76095,1.7606,1.7609,46600000.0
2009-07-20 06:09:00,1.7609,1.7609,1.76085,1.76085,3200000.0
2009-07-20 06:10:00,1.7608,1.761,1.76065,1.76095,66800000.0
2009-07-20 06:11:00,1.7607,1.7611,1.7607,1.7608,107600000.0
2009-07-20 06:12:00,1.7608,1.7609,1.7607,1.7609,64400000.0
2009-07-20 06:13:00,1.7609,1.7609,1.7603,1.7605,96200000.0
2009-07-20 06:14:00,1.7605,1.76095,1.7604,1.76095,111200000.0
2009-07-20 06:15:00,1.76095,1.76095,1.76045,1.76075,76400000.0
2009-07-20 06:16:00,1.76075,1.7609,1.76025,1.76065,53200000.0
2009-07-20 06:17:00,1.76075,1.76095,1.7605,1.76085,84400000.0
2009-07-20 06:18:00,1.76085,1.76105,1.76065,1.7607,192400000.0
2009-07-20 06:19:00,1.7607,1.76075,1.76035,1.76035,43200000.0
2009-07-20 06:20:00,1.7603,1.76055,1.76025,1.7604,77000000.0
2009-07-20 06:21:00,1.7604,1.7605,1.76035,1.76045,85200000.0
2009-07-20 06:22:00,1.76045,1.7607,1.76045,1.76055,77000000.0
2009-07-20 06:23:00,1.7604,1.7605,1.7604,1.7604,30600000.0
2009-07-20 06:24:00,1.76055,1.76055,1.76025,1.76045,82400000.0
2009-07-20 06:25:00,1.76045,1.76055,1.7603,1.7604,53800000.0
2009-07-20 06:26:00,1.76035,1.7607,1.76025,1.76065,77000000.0
2009-07-20 06:27:00,1.7608,1.7608,1.76065,1.7607,36800000.0
2009-07-20 06:28:00,1.7607,1.7608,1.7605,1.7608,35200000.0
2009-07-20 06:29:00,1.7604,1.7605,1.76035,1.76045,78800000.0
2009-07-20 06:30:00,1.76045,1.76045,1.76045,1.76045,15200000.0
2009-07-20 06:31:00,1.76055,1.761,1.76035,1.76095,90600000.0
2009-07-20 06:32:00,1.761,1.761,1.7609,1.7609,12800000.0
2009-07-20 06:33:00,1.7604,1.7605,1.76015,1.76045,38400000.0
2009-07-20 06:34:00,1.76045,1.76045,1.76025,1.7604,42800000.0
2009-07-20 06:35:00,1.7604,1.7604,1.7604,1.7604,3200000.0
2009-07-20 06:36:00,1.7604,1.7607,1.76025,1.7606,38800000.0
2009-07-20 06:37:00,1.7606,1.76085,1.7606,1.76085,51200000.0
2009-07-20 06:38:00,1.7609,1.7614,1.7609,1.7614,28600000.0
2009-07-20 06:39:00,1.7612,1.7614,1.76075,1.7614,29200000.0
2009-07-20 06:40:00,1.7613,1.7613,1.7613,1.7613,13600000.0
2009-07-20 06:41:00,1.7613,1.7613,1.7613,1.7613,18000000.0
2009-07-20 06:42:00,1.7613,1.7613,1.7613,1.7613,12000000.0
2009-07-20 06:43:00,1.7613,1.7613,1.7613,1.7613,47000000.0
2009-07-20 06:44:00,1.7613,1.7613,1.7613,1.7613,21000000.0
2009-07-20 06:45:00,1.7613,1.7613,1.7613,1.7613,7000000.0
2009-07-20 06:46:00,1.7613,1.7613,1.7613,1.7613,24600000.0
2009-07-20 06:47:00,1.7613,1.7615,1.7613,1.76145,50400000.0
2009-07-20 06:48:00,1.76145,1.76145,1.7612,1.76145,125400000.0
2009-07-20 06:49:00,1.76145,1.7618,1.76135,1.76155,141400000.0
2009-07-20 06:50:00,1.76155,1.76165,1.76145,1.7616,64000000.0
2009-07-20 06:51:00,1.7614,1.76145,1.76115,1.7612,104400000.0
2009-07-20 06:52:00,1.7612,1.7613,1.76095,1.761,227800000.0
2009-07-20 06:53:00,1.76105,1.76125,1.761,1.7612,186000000.0
2009-07-20 06:54:00,1.7612,1.7613,1.76115,1.76125,58800000.0
2009-07-20 06:55:00,1.76125,1.7613,1.76115,1.76125,39200000.0
2009-07-20 06:56:00,1.76135,1.76135,1.76125,1.76125,8400000.0
2009-07-20 06:57:00,1.76125,1.76135,1.7612,1.76135,33600000.0
2009-07-20 06:58:00,1.7613,1.76135,1.76125,1.76125,33600000.0
2009-07-20 06:59:00,1.7613,1.7614,1.761,1.761,58400000.0
2009-07-20 07:00:00,1.76095,1.76105,1.76065,1.76085,174400000.0
2009-07-20 07:01:00,1.7608,1.7609,1.76075,1.76085,53200000.0
2009-07-20 07:02:00,1.76085,1.76085,1.76065,1.7608,68000000.0
2009-07-20 07:03:00,1.76085,1.76085,1.76055,1.7607,86800000.0
2009-07-20 07:04:00,1.7607,1.7607,1.76055,1.76055,78400000.0
2009-07-20 07:05:00,1.7605,1.76075,1.7605,1.7605,101200000.0
2009-07-20 07:06:00,1.7605,1.76065,1.7604,1.7604,58000000.0
2009-07-20 07:07:00,1.7604,1.76085,1.7604,1.76085,90000000.0
2009-07-20 07:08:00,1.76095,1.76095,1.7608,1.7609,56000000.0
2009-07-20 07:09:00,1.76055,1.76065,1.7604,1.76055,172400000.0
2009-07-20 07:10:00,1.76055,1.76065,1.7601,1.7602,99200000.0
2009-07-20 07:11:00,1.7602,1.76025,1.76005,1.7601,97400000.0
2009-07-20 07:12:00,1.76015,1.76055,1.7601,1.76045,89600000.0
2009-07-20 07:13:00,1.7604,1.76055,1.7604,1.76055,84000000.0
2009-07-20 07:14:00,1.76045,1.76055,1.7604,1.7605,52000000.0
2009-07-20 07:15:00,1.76055,1.76055,1.76025,1.76025,118800000.0
2009-07-20 07:16:00,1.76025,1.76035,1.76025,1.76025,27200000.0
2009-07-20 07:17:00,1.76025,1.76055,1.76025,1.76045,58000000.0
2009-07-20 07:18:00,1.76055,1.7606,1.76045,1.76045,61600000.0
2009-07-20 07:19:00,1.76045,1.7605,1.7604,1.76045,42000000.0
2009-07-20 07:20:00,1.7604,1.76045,1.76035,1.76045,59600000.0
2009-07-20 07:21:00,1.76045,1.76045,1.76025,1.76025,59000000.0
2009-07-20 07:22:00,1.76025,1.76045,1.76025,1.7604,26800000.0
2009-07-20 07:23:00,1.7604,1.76055,1.76025,1.76055,124400000.0
2009-07-20 07:24:00,1.76045,1.76085,1.7604,1.7607,117600000.0
2009-07-20 07:25:00,1.76065,1.76065,1.7604,1.7604,108800000.0
2009-07-20 07:26:00,1.7604,1.76075,1.7602,1.7607,158600000.0
2009-07-20 07:27:00,1.76075,1.7611,1.76035,1.76035,205800000.0
2009-07-20 07:28:00,1.7604,1.76075,1.76035,1.7607,97000000.0
2009-07-20 07:29:00,1.7609,1.76105,1.7607,1.7608,76400000.0
2009-07-20 07:30:00,1.76095,1.761,1.76085,1.76085,19600000.0
2009-07-20 07:31:00,1.76085,1.76085,1.7605,1.76065,88800000.0
2009-07-20 07:32:00,1.76065,1.76065,1.76045,1.76055,49600000.0
2009-07-20 07:33:00,1.7605,1.76055,1.76025,1.7604,132600000.0
2009-07-20 07:34:00,1.7604,1.7609,1.76025,1.76085,187800000.0
2009-07-20 07:35:00,1.7608,1.7612,1.7608,1.76095,161800000.0
2009-07-20 07:36:00,1.76095,1.7611,1.7609,1.761,59000000.0
2009-07-20 07:37:00,1.7611,1.7612,1.761,1.7612,70000000.0
2009-07-20 07:38:00,1.7612,1.7612,1.7609,1.76105,71400000.0
2009-07-20 07:39:00,1.76115,1.76155,1.7611,1.76135,146200000.0
2009-07-20 07:40:00,1.7613,1.76145,1.7606,1.7608,217000000.0
2009-07-20 07:41:00,1.76075,1.7608,1.7604,1.76065,221000000.0
2009-07-20 07:42:00,1.7606,1.76065,1.7603,1.7606,256200000.0
2009-07-20 07:43:00,1.76055,1.7606,1.7604,1.7605,256400000.0
2009-07-20 07:44:00,1.7605,1.76085,1.7604,1.7606,179000000.0
2009-07-20 07:45:00,1.76055,1.7608,1.76055,1.7608,89200000.0
2009-07-20 07:46:00,1.7608,1.76085,1.76055,1.76055,120800000.0
2009-07-20 07:47:00,1.76055,1.76085,1.76055,1.7608,115400000.0
2009-07-20 07:48:00,1.7607,1.7612,1.7607,1.76085,127200000.0
2009-07-20 07:49:00,1.7608,1.7609,1.7606,1.76065,130200000.0
2009-07-20 07:50:00,1.76075,1.7608,1.76035,1.7605,112400000.0
2009-07-20 07:51:00,1.76045,1.7606,1.76035,1.7605,85600000.0
2009-07-20 07:52:00,1.76045,1.76075,1.76045,1.7606,92600000.0
2009-07-20 07:53:00,1.7606,1.7607,1.7606,1.7607,53000000.0
2009-07-20 07:54:00,1.7607,1.76085,1.7606,1.7607,119800000.0
2009-07-20 07:55:00,1.76035,1.761,1.76035,1.761,190600000.0
2009-07-20 07:56:00,1.761,1.7613,1.761,1.76115,109600000.0
2009-07-20 07:57:00,1.76115,1.7613,1.76095,1.7611,101400000.0
2009-07-20 07:58:00,1.7611,1.7611,1.76095,1.76105,111400000.0
2009-07-20 07:59:00,1.76105,1.76105,1.76095,1.761,145200000.0
2009-07-20 08:00:00,1.761,1.7612,1.76045,1.76115,201400000.0
2009-07-20 08:01:00,1.7612,1.76145,1.76075,1.76145,189400000.0
2009-07-20 08:02:00,1.76145,1.76155,1.76125,1.76155,102000000.0
2009-07-20 08:03:00,1.76155,1.7627,1.76155,1.7627,296600000.0
2009-07-20 08:04:00,1.76265,1.76275,1.76215,1.7626,238000000.0
2009-07-20 08:05:00,1.76265,1.76345,1.76245,1.76335,211600000.0
2009-07-20 08:06:00,1.7633,1.76345,1.7631,1.7633,153800000.0
2009-07-20 08:07:00,1.7632,1.76345,1.763,1.76345,216200000.0
2009-07-20 08:08:00,1.76335,1.7639,1.76335,1.7636,299200000.0
2009-07-20 08:09:00,1.76365,1.7642,1.76355,1.76355,391400000.0
2009-07-20 08:10:00,1.76355,1.7637,1.76315,1.76325,320600000.0
2009-07-20 08:11:00,1.7632,1.7635,1.76315,1.76315,212800000.0
2009-07-20 08:12:00,1.76325,1.7633,1.76285,1.76285,191000000.0
2009-07-20 08:13:00,1.7628,1.7632,1.7628,1.763,108400000.0
2009-07-20 08:14:00,1.7628,1.76325,1.76255,1.76255,391800000.0
2009-07-20 08:15:00,1.7624,1.7636,1.7624,1.7633,253400000.0
2009-07-20 08:16:00,1.76345,1.7637,1.7633,1.76345,176200000.0
2009-07-20 08:17:00,1.7635,1.7637,1.76345,1.7635,216400000.0
2009-07-20 08:18:00,1.76345,1.76355,1.76305,1.7631,154400000.0
2009-07-20 08:19:00,1.7631,1.7633,1.76295,1.76305,172600000.0
2009-07-20 08:20:00,1.763,1.76315,1.7628,1.76285,122800000.0
2009-07-20 08:21:00,1.76285,1.7631,1.7627,1.7629,266200000.0
2009-07-20 08:22:00,1.763,1.7636,1.76285,1.7635,253200000.0
2009-07-20 08:23:00,1.76345,1.76355,1.7633,1.76335,138400000.0
2009-07-20 08:24:00,1.76335,1.7635,1.7631,1.7634,284000000.0
2009-07-20 08:25:00,1.7634,1.7637,1.7633,1.7637,176200000.0
2009-07-20 08:26:00,1.76365,1.7641,1.7634,1.7636,302200000.0
2009-07-20 08:27:00,1.7636,1.76395,1.76345,1.7638,210600000.0
2009-07-20 08:28:00,1.7637,1.76385,1.7635,1.7637,200000000.0
2009-07-20 08:29:00,1.7636,1.7636,1.7634,1.7635,185200000.0
2009-07-20 08:30:00,1.76365,1.76375,1.7631,1.76325,243800000.0
2009-07-20 08:31:00,1.76325,1.76355,1.76315,1.76355,203400000.0
2009-07-20 08:32:00,1.76355,1.76355,1.76315,1.76325,293200000.0
2009-07-20 08:33:00,1.76325,1.7637,1.76305,1.7632,444000000.0
2009-07-20 08:34:00,1.7632,1.7633,1.7625,1.76325,399800000.0
2009-07-20 08:35:00,1.7633,1.76335,1.76295,1.76295,228400000.0
2009-07-20 08:36:00,1.76295,1.763,1.76265,1.7628,321800000.0
2009-07-20 08:37:00,1.7628,1.76285,1.76245,1.7626,283600000.0
2009-07-20 08:38:00,1.76255,1.76275,1.76245,1.76275,167200000.0
2009-07-20 08:39:00,1.7627,1.76285,1.76225,1.76285,232200000.0
2009-07-20 08:40:00,1.76285,1.76345,1.76275,1.7634,289000000.0
2009-07-20 08:41:00,1.7634,1.7635,1.7632,1.7635,91400000.0
2009-07-20 08:42:00,1.7635,1.7636,1.7631,1.76315,268800000.0
2009-07-20 08:43:00,1.76315,1.7635,1.763,1.76345,207000000.0
2009-07-20 08:44:00,1.76335,1.76425,1.76335,1.7641,151200000.0
2009-07-20 08:45:00,1.76415,1.76465,1.76405,1.76445,247200000.0
2009-07-20 08:46:00,1.7645,1.76465,1.76415,1.7646,219600000.0
2009-07-20 08:47:00,1.7645,1.7649,1.7643,1.7647,196200000.0
2009-07-20 08:48:00,1.76465,1.7651,1.76465,1.7649,205800000.0
2009-07-20 08:49:00,1.765,1.76525,1.7648,1.76495,328800000.0
2009-07-20 08:50:00,1.765,1.7651,1.76435,1.76435,293400000.0
2009-07-20 08:51:00,1.76435,1.76465,1.7639,1.76405,348599999.0
2009-07-20 08:52:00,1.76405,1.76425,1.76345,1.76365,249200000.0
2009-07-20 08:53:00,1.76365,1.76365,1.76305,1.76335,226400000.0
2009-07-20 08:54:00,1.7633,1.7639,1.76315,1.7637,365800000.0
2009-07-20 08:55:00,1.7637,1.7641,1.76345,1.76365,388200000.0
2009-07-20 08:56:00,1.76365,1.76405,1.7636,1.76405,336400000.0
2009-07-20 08:57:00,1.76405,1.7641,1.76375,1.7639,442800000.0
2009-07-20 08:58:00,1.7639,1.76405,1.76375,1.76395,244000000.0
2009-07-20 08:59:00,1.76395,1.76395,1.76305,1.76325,192600000.0
2009-07-20 09:00:00,1.76325,1.7635,1.76235,1.76295,245200000.0
2009-07-20 09:01:00,1.763,1.76475,1.763,1.7644,416600000.0
2009-07-20 09:02:00,1.76455,1.7646,1.76435,1.7646,194000000.0
2009-07-20 09:03:00,1.7646,1.76505,1.7646,1.765,219600000.0
2009-07-20 09:04:00,1.765,1.7657,1.76475,1.76565,291600000.0
2009-07-20 09:05:00,1.76565,1.76665,1.7656,1.76575,471200000.0
2009-07-20 09:06:00,1.7656,1.7657,1.7653,1.76535,345600000.0
2009-07-20 09:07:00,1.76535,1.76535,1.765,1.7651,319000000.0
2009-07-20 09:08:00,1.76505,1.7654,1.76475,1.76485,332200000.0
2009-07-20 09:09:00,1.76485,1.765,1.76445,1.7647,376000000.0
2009-07-20 09:10:00,1.7647,1.7647,1.76435,1.7646,283200000.0
2009-07-20 09:11:00,1.7646,1.76505,1.7645,1.76485,251999999.0
2009-07-20 09:12:00,1.76485,1.76525,1.7646,1.76525,253600000.0
2009-07-20 09:13:00,1.76525,1.7653,1.76495,1.7651,311400000.0
2009-07-20 09:14:00,1.7651,1.76545,1.76505,1.76525,219200000.0
2009-07-20 09:15:00,1.76525,1.7653,1.76485,1.765,160000000.0
2009-07-20 09:16:00,1.76495,1.7651,1.76485,1.76505,234200000.0
2009-07-20 09:17:00,1.76505,1.7657,1.76455,1.7652,316600000.0
2009-07-20 09:18:00,1.7652,1.76535,1.7641,1.7644,380900000.0
2009-07-20 09:19:00,1.7644,1.76595,1.764,1.76525,433000001.0
2009-07-20 09:20:00,1.76545,1.76635,1.76545,1.76635,361400000.0
2009-07-20 09:21:00,1.76635,1.7665,1.7658,1.76605,361000000.0
2009-07-20 09:22:00,1.766,1.76605,1.76515,1.76565,305000000.0
2009-07-20 09:23:00,1.7656,1.76605,1.7656,1.766,271800000.0
2009-07-20 09:24:00,1.766,1.7661,1.76575,1.76585,317000000.0
2009-07-20 09:25:00,1.76585,1.76615,1.7657,1.76595,427800001.0
2009-07-20 09:26:00,1.76595,1.7661,1.7656,1.76575,216400000.0
2009-07-20 09:27:00,1.76575,1.76575,1.7651,1.7654,285599999.0
2009-07-20 09:28:00,1.76555,1.76595,1.76545,1.7657,413799999.0
2009-07-20 09:29:00,1.7656,1.76585,1.7654,1.7657,297200000.0
2009-07-20 09:30:00,1.7657,1.76595,1.7656,1.76585,220800000.0
2009-07-20 09:31:00,1.76585,1.7664,1.7658,1.7664,242400000.0
2009-07-20 09:32:00,1.7662,1.76675,1.7662,1.7663,242200000.0
2009-07-20 09:33:00,1.76635,1.7664,1.766,1.7662,253200000.0
2009-07-20 09:34:00,1.76625,1.7665,1.7659,1.7665,298200000.0
2009-07-20 09:35:00,1.7665,1.76685,1.76615,1.76655,263000000.0
2009-07-20 09:36:00,1.7665,1.76715,1.7665,1.7669,193400000.0
2009-07-20 09:37:00,1.7669,1.7669,1.7661,1.76615,336200000.0
2009-07-20 09:38:00,1.76615,1.76645,1.7655,1.7662,320000000.0
2009-07-20 09:39:00,1.7662,1.76645,1.76585,1.76625,325400000.0
2009-07-20 09:40:00,1.7662,1.76655,1.766,1.7661,276600001.0
2009-07-20 09:41:00,1.7662,1.7665,1.766,1.76615,277200000.0
2009-07-20 09:42:00,1.7662,1.76635,1.7659,1.76625,303200000.0
2009-07-20 09:43:00,1.7663,1.76655,1.76615,1.76655,228600000.0
2009-07-20 09:44:00,1.76655,1.76665,1.76625,1.76655,182200000.0
2009-07-20 09:45:00,1.7665,1.76685,1.7663,1.7664,346000000.0
2009-07-20 09:46:00,1.76645,1.7666,1.76635,1.76645,175800000.0
2009-07-20 09:47:00,1.7665,1.76725,1.7664,1.7672,315600000.0
2009-07-20 09:48:00,1.7673,1.76755,1.76705,1.76705,281800000.0
2009-07-20 09:49:00,1.767,1.76745,1.76695,1.7673,280400000.0
2009-07-20 09:50:00,1.76735,1.76815,1.76725,1.76795,307400000.0
2009-07-20 09:51:00,1.76785,1.7687,1.76785,1.76865,399600000.0
2009-07-20 09:52:00,1.7687,1.76875,1.7683,1.76855,164400000.0
2009-07-20 09:53:00,1.76855,1.7704,1.76855,1.7689,502200000.0
2009-07-20 09:54:00,1.7691,1.76925,1.768,1.768,577600000.0
2009-07-20 09:55:00,1.768,1.7683,1.7676,1.7676,539400000.0
2009-07-20 09:56:00,1.76755,1.7681,1.7675,1.76805,386600001.0
2009-07-20 09:57:00,1.76815,1.7683,1.7668,1.7675,602599999.0
2009-07-20 09:58:00,1.76755,1.7679,1.7669,1.7671,363800000.0
2009-07-20 09:59:00,1.76725,1.76795,1.76725,1.7676,391800000.0
2009-07-20 10:00:00,1.7676,1.76805,1.7665,1.7666,359300000.0
2009-07-20 10:01:00,1.76665,1.76665,1.76595,1.7661,338400000.0
2009-07-20 10:02:00,1.7661,1.76645,1.7659,1.76625,405200000.0
2009-07-20 10:03:00,1.7663,1.7669,1.7661,1.7667,298200000.0
2009-07-20 10:04:00,1.7668,1.76685,1.76505,1.76535,341200000.0
2009-07-20 10:05:00,1.7653,1.7653,1.76415,1.7647,381600000.0
2009-07-20 10:06:00,1.76465,1.76565,1.76465,1.76555,261400000.0
2009-07-20 10:07:00,1.7655,1.7656,1.76445,1.76445,273800000.0
2009-07-20 10:08:00,1.7644,1.76475,1.7641,1.7646,433200000.0
2009-07-20 10:09:00,1.7646,1.7648,1.76425,1.7645,322800000.0
2009-07-20 10:10:00,1.7645,1.7645,1.7638,1.76405,272800000.0
2009-07-20 10:11:00,1.76415,1.76435,1.76355,1.7641,384200000.0
2009-07-20 10:12:00,1.7641,1.7652,1.76405,1.76505,409600000.0
2009-07-20 10:13:00,1.76505,1.7652,1.7644,1.7645,462200000.0
2009-07-20 10:14:00,1.76445,1.7645,1.76395,1.7641,447600000.0
2009-07-20 10:15:00,1.7641,1.7648,1.76385,1.7646,293400001.0
2009-07-20 10:16:00,1.76455,1.76465,1.764,1.76415,407200000.0
2009-07-20 10:17:00,1.7642,1.7646,1.76335,1.76405,390400000.0
2009-07-20 10:18:00,1.764,1.7645,1.76385,1.7645,223000000.0
2009-07-20 10:19:00,1.7645,1.765,1.7643,1.7649,243400000.0
2009-07-20 10:20:00,1.76495,1.7652,1.7647,1.7648,174200000.0
2009-07-20 10:21:00,1.76475,1.7648,1.76435,1.7646,196400000.0
2009-07-20 10:22:00,1.7646,1.76475,1.76405,1.76405,241600000.0
2009-07-20 10:23:00,1.76405,1.76495,1.76395,1.7648,435000000.0
2009-07-20 10:24:00,1.7648,1.76495,1.7646,1.7649,225400000.0
2009-07-20 10:25:00,1.76485,1.76495,1.7646,1.7648,263200000.0
2009-07-20 10:26:00,1.76475,1.76475,1.76445,1.76475,203000000.0
2009-07-20 10:27:00,1.76475,1.765,1.76455,1.7646,284400000.0
2009-07-20 10:28:00,1.7646,1.765,1.76445,1.7647,321800000.0
2009-07-20 10:29:00,1.76475,1.76525,1.76465,1.7649,336000000.0
2009-07-20 10:30:00,1.7649,1.7651,1.76445,1.76465,359800000.0
2009-07-20 10:31:00,1.76485,1.76485,1.7642,1.7645,251800000.0
2009-07-20 10:32:00,1.7645,1.7654,1.7644,1.7648,325400000.0
2009-07-20 10:33:00,1.7648,1.76495,1.7645,1.7649,268800000.0
2009-07-20 10:34:00,1.7649,1.7653,1.7649,1.76515,232600000.0
2009-07-20 10:35:00,1.76515,1.76515,1.7647,1.7649,377400002.0
2009-07-20 10:36:00,1.7649,1.7649,1.7643,1.76455,306200000.0
2009-07-20 10:37:00,1.76455,1.7647,1.76435,1.76455,345000000.0
2009-07-20 10:38:00,1.7646,1.7647,1.76445,1.7646,212600000.0
2009-07-20 10:39:00,1.7646,1.76465,1.7642,1.7643,225600000.0
2009-07-20 10:40:00,1.7643,1.76455,1.76405,1.76425,356000000.0
2009-07-20 10:41:00,1.7643,1.7645,1.76415,1.76445,338000000.0
2009-07-20 10:42:00,1.7644,1.7647,1.7642,1.7645,238400000.0
2009-07-20 10:43:00,1.7646,1.76465,1.76415,1.7644,317000000.0
2009-07-20 10:44:00,1.7644,1.76455,1.7642,1.76455,231200000.0
2009-07-20 10:45:00,1.76455,1.76455,1.76385,1.7641,190200000.0
2009-07-20 10:46:00,1.7641,1.76415,1.76385,1.76405,208400000.0
2009-07-20 10:47:00,1.76395,1.764,1.76375,1.7638,130800000.0
2009-07-20 10:48:00,1.7638,1.7641,1.7637,1.76375,209200000.0
2009-07-20 10:49:00,1.7637,1.764,1.76365,1.76375,206800000.0
2009-07-20 10:50:00,1.76375,1.7638,1.7637,1.7638,137200000.0
2009-07-20 10:51:00,1.7638,1.76395,1.7638,1.7638,159600000.0
2009-07-20 10:52:00,1.76375,1.76395,1.7632,1.7639,185000000.0
2009-07-20 10:53:00,1.7639,1.7639,1.7636,1.76375,269200000.0
2009-07-20 10:54:00,1.7638,1.76395,1.7637,1.7638,192200000.0
2009-07-20 10:55:00,1.7638,1.76395,1.76365,1.76385,224800000.0
2009-07-20 10:56:00,1.7639,1.76395,1.7632,1.7637,308600000.0
2009-07-20 10:57:00,1.7637,1.7637,1.76325,1.7634,279000000.0
2009-07-20 10:58:00,1.7634,1.76385,1.7634,1.76355,172800000.0
2009-07-20 10:59:00,1.76355,1.76355,1.7627,1.7628,329000000.0
2009-07-20 11:00:00,1.7629,1.7629,1.762,1.76235,321800000.0
2009-07-20 11:01:00,1.7624,1.76255,1.7621,1.7623,354600000.0
2009-07-20 11:02:00,1.76225,1.7629,1.7622,1.7629,180200000.0
2009-07-20 11:03:00,1.7629,1.7629,1.76255,1.76255,167400000.0
2009-07-20 11:04:00,1.76255,1.7628,1.76235,1.76255,321200000.0
2009-07-20 11:05:00,1.7626,1.7628,1.7624,1.7628,161600000.0
2009-07-20 11:06:00,1.76285,1.76305,1.7625,1.76255,289600000.0
2009-07-20 11:07:00,1.7626,1.76325,1.7625,1.76305,277600000.0
2009-07-20 11:08:00,1.763,1.76325,1.7628,1.76285,262000000.0
2009-07-20 11:09:00,1.76285,1.7633,1.76265,1.7633,306400000.0
2009-07-20 11:10:00,1.76335,1.7634,1.76305,1.7632,325400000.0
2009-07-20 11:11:00,1.76325,1.76375,1.76315,1.76375,287000000.0
2009-07-20 11:12:00,1.76375,1.7643,1.76375,1.7639,231800000.0
2009-07-20 11:13:00,1.7638,1.76385,1.76265,1.7633,318400000.0
2009-07-20 11:14:00,1.7633,1.7639,1.7631,1.7633,387800000.0
2009-07-20 11:15:00,1.7633,1.7635,1.76305,1.7632,363600000.0
2009-07-20 11:16:00,1.7632,1.7634,1.763,1.7632,184600000.0
2009-07-20 11:17:00,1.76335,1.7634,1.7628,1.7632,263000000.0
2009-07-20 11:18:00,1.76305,1.76315,1.7622,1.76265,214200000.0
2009-07-20 11:19:00,1.7626,1.7626,1.7601,1.76125,332700000.0
2009-07-20 11:20:00,1.76125,1.76145,1.7605,1.7607,365800000.0
2009-07-20 11:21:00,1.7607,1.7612,1.7604,1.7608,367800000.0
2009-07-20 11:22:00,1.7608,1.7609,1.7603,1.7608,370800000.0
2009-07-20 11:23:00,1.7608,1.76125,1.7607,1.761,247600000.0
2009-07-20 11:24:00,1.7609,1.76175,1.76085,1.76155,279200000.0
2009-07-20 11:25:00,1.7617,1.7619,1.7613,1.7619,313000000.0
2009-07-20 11:26:00,1.7619,1.762,1.7616,1.76185,161000000.0
2009-07-20 11:27:00,1.7619,1.76205,1.7617,1.7618,427000000.0
2009-07-20 11:28:00,1.7618,1.7618,1.76085,1.7615,245400000.0
2009-07-20 11:29:00,1.76145,1.7618,1.76125,1.76155,151000000.0
2009-07-20 11:30:00,1.76155,1.7616,1.7613,1.76145,205400000.0
2009-07-20 11:31:00,1.76145,1.76155,1.7612,1.76125,226200000.0
2009-07-20 11:32:00,1.76105,1.76145,1.76095,1.76115,244400000.0
2009-07-20 11:33:00,1.76115,1.76155,1.7611,1.76145,185800000.0
2009-07-20 11:34:00,1.7615,1.7616,1.76115,1.7613,262800000.0
2009-07-20 11:35:00,1.7613,1.7616,1.7613,1.7615,202400000.0
2009-07-20 11:36:00,1.76155,1.76175,1.76135,1.7614,184800000.0
2009-07-20 11:37:00,1.7614,1.7618,1.7614,1.7617,121200000.0
2009-07-20 11:38:00,1.76175,1.76185,1.7615,1.76165,166400000.0
2009-07-20 11:39:00,1.76175,1.76215,1.76165,1.7619,263400000.0
2009-07-20 11:40:00,1.7619,1.76205,1.76165,1.7617,201600000.0
2009-07-20 11:41:00,1.76165,1.7618,1.76135,1.7616,274799999.0
2009-07-20 11:42:00,1.7616,1.7618,1.76045,1.76055,367400000.0
2009-07-20 11:43:00,1.7606,1.7613,1.7606,1.7612,269800000.0
2009-07-20 11:44:00,1.7611,1.7613,1.7607,1.7608,321600000.0
2009-07-20 11:45:00,1.7608,1.7614,1.7606,1.7612,285400000.0
2009-07-20 11:46:00,1.7612,1.7615,1.7608,1.7615,298600000.0
2009-07-20 11:47:00,1.7616,1.7616,1.7611,1.76145,117800000.0
2009-07-20 11:48:00,1.76145,1.7616,1.7613,1.7615,341200000.0
2009-07-20 11:49:00,1.76155,1.7617,1.7612,1.7616,353000000.0
2009-07-20 11:50:00,1.76155,1.762,1.7613,1.762,579600000.0
2009-07-20 11:51:00,1.762,1.7621,1.7614,1.76165,620799999.0
2009-07-20 11:52:00,1.7618,1.7622,1.76175,1.76195,691600000.0
2009-07-20 11:53:00,1.76195,1.7623,1.7619,1.7623,705600000.0
2009-07-20 11:54:00,1.76225,1.7627,1.7621,1.7627,632399999.0
2009-07-20 11:55:00,1.7627,1.7628,1.7625,1.76255,775399999.0
2009-07-20 11:56:00,1.76255,1.7628,1.7619,1.7619,900799996.0
2009-07-20 11:57:00,1.7618,1.7624,1.76135,1.76235,358000000.0
2009-07-20 11:58:00,1.76245,1.7628,1.7623,1.7626,324400000.0
2009-07-20 11:59:00,1.7626,1.7627,1.76225,1.76225,596000000.0
2009-07-20 12:00:00,1.76225,1.7627,1.7622,1.76245,601800000.0
2009-07-20 12:01:00,1.76245,1.76265,1.7621,1.7626,598599999.0
2009-07-20 12:02:00,1.7626,1.76275,1.7623,1.76245,396200000.0
2009-07-20 12:03:00,1.76245,1.76275,1.7623,1.76275,424200000.0
2009-07-20 12:04:00,1.76275,1.763,1.7627,1.7628,363600000.0
2009-07-20 12:05:00,1.7628,1.7632,1.7628,1.763,405400000.0
2009-07-20 12:06:00,1.7631,1.76315,1.7627,1.76275,377400000.0
2009-07-20 12:07:00,1.76275,1.763,1.76255,1.763,231400000.0
2009-07-20 12:08:00,1.76295,1.76295,1.76235,1.7625,352200000.0
2009-07-20 12:09:00,1.7625,1.76305,1.76215,1.7628,354400000.0
2009-07-20 12:10:00,1.7627,1.76285,1.7625,1.76285,102800000.0
2009-07-20 12:11:00,1.7629,1.763,1.7626,1.7629,142000000.0
2009-07-20 12:12:00,1.7629,1.76325,1.7628,1.7632,88000000.0
2009-07-20 12:13:00,1.76325,1.7634,1.7629,1.76335,160000000.0
2009-07-20 12:14:00,1.7629,1.7633,1.76285,1.76315,136400000.0
2009-07-20 12:15:00,1.7632,1.7632,1.76265,1.76265,174600000.0
2009-07-20 12:16:00,1.76285,1.7629,1.7627,1.76275,197000000.0
2009-07-20 12:17:00,1.76285,1.76305,1.7627,1.763,197800000.0
2009-07-20 12:18:00,1.7631,1.7631,1.76275,1.76295,73400000.0
2009-07-20 12:19:00,1.76295,1.76295,1.76255,1.76255,199800000.0
2009-07-20 12:20:00,1.76265,1.76305,1.7626,1.76295,372000001.0
2009-07-20 12:21:00,1.76295,1.76315,1.76285,1.7631,110800000.0
2009-07-20 12:22:00,1.76305,1.76325,1.76295,1.76325,130000000.0
2009-07-20 12:23:00,1.76325,1.76325,1.76305,1.76315,143000000.0
2009-07-20 12:24:00,1.76285,1.76345,1.76275,1.7628,253000000.0
2009-07-20 12:25:00,1.7629,1.7632,1.76275,1.7632,173400000.0
2009-07-20 12:26:00,1.7632,1.7643,1.7632,1.7639,363800000.0
2009-07-20 12:27:00,1.7639,1.76415,1.763,1.76315,320400000.0
2009-07-20 12:28:00,1.76315,1.76315,1.7627,1.76275,203200000.0
2009-07-20 12:29:00,1.76275,1.7629,1.76245,1.76265,93600000.0
2009-07-20 12:30:00,1.76265,1.7634,1.76255,1.763,272000000.0
2009-07-20 12:31:00,1.76315,1.76415,1.76295,1.7641,306600000.0
2009-07-20 12:32:00,1.76395,1.76455,1.76395,1.7644,452000000.0
2009-07-20 12:33:00,1.7644,1.76475,1.76435,1.76455,210200000.0
2009-07-20 12:34:00,1.7646,1.76465,1.7643,1.7646,281200000.0
2009-07-20 12:35:00,1.7646,1.765,1.76455,1.76495,264600000.0
2009-07-20 12:36:00,1.76495,1.76505,1.76455,1.7647,277600000.0
2009-07-20 12:37:00,1.76475,1.76485,1.7645,1.7645,191000000.0
2009-07-20 12:38:00,1.7645,1.76455,1.76425,1.7645,181000000.0
2009-07-20 12:39:00,1.7645,1.76455,1.76425,1.76435,154400000.0
2009-07-20 12:40:00,1.7644,1.76465,1.76435,1.7646,128800000.0
2009-07-20 12:41:00,1.76455,1.76515,1.76455,1.76515,100800000.0
2009-07-20 12:42:00,1.76515,1.76515,1.76485,1.76495,68000000.0
2009-07-20 12:43:00,1.765,1.765,1.76465,1.76485,161400000.0
2009-07-20 12:44:00,1.76485,1.76505,1.76475,1.7649,128000000.0
2009-07-20 12:45:00,1.7648,1.76485,1.7647,1.7648,124000000.0
2009-07-20 12:46:00,1.76475,1.76505,1.7647,1.7649,233000000.0
2009-07-20 12:47:00,1.76485,1.76515,1.76485,1.76505,222200000.0
2009-07-20 12:48:00,1.765,1.7658,1.7649,1.7654,194000000.0
2009-07-20 12:49:00,1.76545,1.7655,1.76505,1.76525,434599999.0
2009-07-20 12:50:00,1.76535,1.7658,1.7648,1.765,146800000.0
2009-07-20 12:51:00,1.7651,1.7652,1.7648,1.76495,162200000.0
2009-07-20 12:52:00,1.76495,1.76535,1.7648,1.76525,201000000.0
2009-07-20 12:53:00,1.76525,1.76535,1.76505,1.7651,241600000.0
2009-07-20 12:54:00,1.7651,1.76515,1.7647,1.76495,165000000.0
2009-07-20 12:55:00,1.76495,1.765,1.7648,1.76485,149000000.0
2009-07-20 12:56:00,1.76485,1.76515,1.76485,1.7649,193400000.0
2009-07-20 12:57:00,1.76495,1.76525,1.76495,1.7651,123200000.0
2009-07-20 12:58:00,1.7651,1.7651,1.7647,1.7648,408800002.0
2009-07-20 12:59:00,1.7648,1.7651,1.76475,1.76475,216600000.0
2009-07-20 13:00:00,1.76465,1.7647,1.76415,1.76415,335000000.0
2009-07-20 13:01:00,1.76405,1.7642,1.7637,1.76395,313800000.0
2009-07-20 13:02:00,1.764,1.7641,1.7638,1.7641,279000000.0
2009-07-20 13:03:00,1.7642,1.7645,1.7641,1.76445,320200001.0
2009-07-20 13:04:00,1.76445,1.76455,1.7632,1.764,567400000.0
2009-07-20 13:05:00,1.764,1.764,1.7634,1.7634,247200000.0
2009-07-20 13:06:00,1.7635,1.76365,1.7632,1.7634,382200000.0
2009-07-20 13:07:00,1.7634,1.76385,1.7633,1.7636,447400000.0
2009-07-20 13:08:00,1.76355,1.76385,1.7635,1.7635,327800000.0
2009-07-20 13:09:00,1.7635,1.76435,1.76335,1.76415,360200000.0
2009-07-20 13:10:00,1.7642,1.76485,1.7639,1.7647,389800000.0
2009-07-20 13:11:00,1.7647,1.7652,1.76465,1.76465,291200000.0
2009-07-20 13:12:00,1.76465,1.765,1.76455,1.7647,303800000.0
2009-07-20 13:13:00,1.7647,1.76475,1.76455,1.7646,117600000.0
2009-07-20 13:14:00,1.7645,1.7648,1.76445,1.76475,285200000.0
2009-07-20 13:15:00,1.76485,1.76665,1.7648,1.7666,362400000.0
2009-07-20 13:16:00,1.76655,1.7669,1.76615,1.76655,386600000.0
2009-07-20 13:17:00,1.76655,1.76655,1.76515,1.7654,495000000.0
2009-07-20 13:18:00,1.76545,1.7659,1.7653,1.76565,656000004.0
2009-07-20 13:19:00,1.76565,1.766,1.76545,1.76575,413000000.0
2009-07-20 13:20:00,1.76575,1.76575,1.76525,1.76545,276200000.0
2009-07-20 13:21:00,1.7655,1.76565,1.76485,1.76495,225600000.0
2009-07-20 13:22:00,1.7649,1.7649,1.7643,1.76445,232600000.0
2009-07-20 13:23:00,1.7645,1.76485,1.76445,1.7645,180600000.0
2009-07-20 13:24:00,1.7645,1.7648,1.76445,1.7648,159800000.0
2009-07-20 13:25:00,1.7647,1.76475,1.76445,1.7645,207000000.0
2009-07-20 13:26:00,1.76455,1.7648,1.7644,1.76475,140600000.0
2009-07-20 13:27:00,1.76475,1.7649,1.76465,1.76475,236000000.0
2009-07-20 13:28:00,1.7648,1.7649,1.76475,1.76485,180000000.0
2009-07-20 13:29:00,1.76475,1.7652,1.76475,1.765,175000000.0
2009-07-20 13:30:00,1.76505,1.7652,1.76495,1.7651,292000000.0
2009-07-20 13:31:00,1.7652,1.76545,1.76495,1.7654,195400000.0
2009-07-20 13:32:00,1.76535,1.7657,1.76525,1.76565,156600000.0
2009-07-20 13:33:00,1.7656,1.7657,1.7652,1.76545,247400000.0
2009-07-20 13:34:00,1.7656,1.76585,1.76535,1.76555,324400000.0
2009-07-20 13:35:00,1.76555,1.76575,1.7653,1.76565,216600000.0
2009-07-20 13:36:00,1.76565,1.76565,1.7648,1.76525,329600000.0
2009-07-20 13:37:00,1.76525,1.7653,1.76465,1.7649,376600000.0
2009-07-20 13:38:00,1.7649,1.7656,1.7649,1.76545,163600000.0
2009-07-20 13:39:00,1.76555,1.7657,1.76505,1.7651,428400000.0
2009-07-20 13:40:00,1.7651,1.76555,1.76505,1.76545,319000000.0
2009-07-20 13:41:00,1.7655,1.7655,1.7652,1.7654,200400000.0
2009-07-20 13:42:00,1.7654,1.7654,1.76485,1.76485,295600000.0
2009-07-20 13:43:00,1.76495,1.76515,1.76495,1.76505,283800000.0
2009-07-20 13:44:00,1.76505,1.7656,1.765,1.7654,488800001.0
2009-07-20 13:45:00,1.76545,1.76575,1.76525,1.76545,442400000.0
2009-07-20 13:46:00,1.7655,1.7659,1.7655,1.7657,376600000.0
2009-07-20 13:47:00,1.7657,1.7662,1.7657,1.76595,362000000.0
2009-07-20 13:48:00,1.76595,1.76645,1.76595,1.76635,557400000.0
2009-07-20 13:49:00,1.76635,1.76665,1.7663,1.76665,351600000.0
2009-07-20 13:50:00,1.76665,1.7667,1.7665,1.7666,155400000.0
2009-07-20 13:51:00,1.7665,1.7666,1.7664,1.76645,209600000.0
2009-07-20 13:52:00,1.7665,1.7665,1.7662,1.7663,349199999.0
2009-07-20 13:53:00,1.7663,1.7665,1.76605,1.76605,368200000.0
2009-07-20 13:54:00,1.76605,1.76645,1.76605,1.76635,243200000.0
2009-07-20 13:55:00,1.76635,1.7665,1.76625,1.76645,413200000.0
2009-07-20 13:56:00,1.76645,1.7666,1.7662,1.7666,399600000.0
2009-07-20 13:57:00,1.76655,1.7669,1.7665,1.7665,442800000.0
2009-07-20 13:58:00,1.76645,1.767,1.76645,1.76695,335000000.0
2009-07-20 13:59:00,1.76695,1.76705,1.76645,1.76645,402800000.0
2009-07-20 14:00:00,1.76645,1.7674,1.76645,1.76725,440400000.0
2009-07-20 14:01:00,1.76725,1.7678,1.7671,1.76745,510000000.0
2009-07-20 14:02:00,1.76755,1.76755,1.767,1.7672,216000000.0
2009-07-20 14:03:00,1.76715,1.76755,1.76715,1.76725,282000000.0
2009-07-20 14:04:00,1.7673,1.7673,1.76675,1.767,349600000.0
2009-07-20 14:05:00,1.767,1.7671,1.7668,1.76685,278400000.0
2009-07-20 14:06:00,1.76685,1.7672,1.76675,1.7671,215600000.0
2009-07-20 14:07:00,1.76715,1.76745,1.76705,1.76725,289600000.0
2009-07-20 14:08:00,1.7672,1.76755,1.76705,1.76755,257000000.0
2009-07-20 14:09:00,1.76755,1.76775,1.76735,1.7674,251200000.0
2009-07-20 14:10:00,1.76745,1.7675,1.767,1.7671,214800000.0
2009-07-20 14:11:00,1.7671,1.7673,1.767,1.7673,221400000.0
2009-07-20 14:12:00,1.76735,1.76765,1.7669,1.76705,319200000.0
2009-07-20 14:13:00,1.76695,1.767,1.76665,1.76665,166600000.0
2009-07-20 14:14:00,1.7667,1.7675,1.76665,1.7671,390000000.0
2009-07-20 14:15:00,1.76715,1.76745,1.76675,1.76745,418800000.0
2009-07-20 14:16:00,1.76745,1.7677,1.7674,1.7677,405600000.0
2009-07-20 14:17:00,1.7676,1.76775,1.76745,1.7676,419600000.0
2009-07-20 14:18:00,1.7676,1.7679,1.7675,1.76755,294600000.0
2009-07-20 14:19:00,1.7676,1.7682,1.7675,1.76815,333600000.0
2009-07-20 14:20:00,1.7681,1.7683,1.76795,1.768,298400000.0
2009-07-20 14:21:00,1.768,1.768,1.7674,1.7674,474000000.0
2009-07-20 14:22:00,1.7674,1.76745,1.76685,1.7669,314600000.0
2009-07-20 14:23:00,1.7669,1.7669,1.76665,1.76675,466000001.0
2009-07-20 14:24:00,1.76675,1.76685,1.76615,1.76625,242800000.0
2009-07-20 14:25:00,1.76625,1.76655,1.76615,1.76645,356600000.0
2009-07-20 14:26:00,1.76645,1.7666,1.7663,1.7664,320800000.0
2009-07-20 14:27:00,1.7664,1.76665,1.7661,1.7665,359800000.0
2009-07-20 14:28:00,1.76645,1.76655,1.76555,1.7658,458600000.0
2009-07-20 14:29:00,1.76585,1.76625,1.7658,1.7662,334800000.0
2009-07-20 14:30:00,1.76615,1.76625,1.76575,1.7658,325600000.0
2009-07-20 14:31:00,1.7658,1.7661,1.76575,1.7658,264600000.0
2009-07-20 14:32:00,1.76585,1.76605,1.7657,1.766,350400000.0
2009-07-20 14:33:00,1.766,1.7663,1.7659,1.76625,189800000.0
2009-07-20 14:34:00,1.76625,1.7663,1.76595,1.76605,168400000.0
2009-07-20 14:35:00,1.76605,1.7662,1.766,1.7662,121600001.0
2009-07-20 14:36:00,1.76605,1.7664,1.76585,1.766,399400000.0
2009-07-20 14:37:00,1.76595,1.7662,1.7659,1.76595,271800000.0
2009-07-20 14:38:00,1.76595,1.7661,1.7657,1.7657,197600000.0
2009-07-20 14:39:00,1.7657,1.76585,1.76505,1.7651,228800000.0
2009-07-20 14:40:00,1.76505,1.76535,1.765,1.76535,182400000.0
2009-07-20 14:41:00,1.76535,1.76535,1.76485,1.76495,164800000.0
2009-07-20 14:42:00,1.76485,1.765,1.76435,1.76435,240200000.0
2009-07-20 14:43:00,1.76435,1.7647,1.76435,1.76455,219600000.0
2009-07-20 14:44:00,1.76455,1.7647,1.7644,1.76455,177800000.0
2009-07-20 14:45:00,1.7646,1.76485,1.76455,1.76465,181800000.0
2009-07-20 14:46:00,1.76465,1.7648,1.7646,1.76475,89400000.0
2009-07-20 14:47:00,1.76475,1.76485,1.7647,1.76475,128400000.0
2009-07-20 14:48:00,1.76475,1.76475,1.76425,1.7645,103800000.0
2009-07-20 14:49:00,1.7645,1.7647,1.76435,1.76445,128800000.0
2009-07-20 14:50:00,1.7645,1.7647,1.76435,1.76445,179000000.0
2009-07-20 14:51:00,1.76445,1.76465,1.7642,1.7642,337660000.0
2009-07-20 14:52:00,1.7642,1.7642,1.76375,1.764,343160000.0
2009-07-20 14:53:00,1.764,1.76405,1.7633,1.7634,325200000.0
2009-07-20 14:54:00,1.76335,1.7635,1.763,1.76335,458799999.0
2009-07-20 14:55:00,1.7634,1.76365,1.76305,1.76305,375600000.0
2009-07-20 14:56:00,1.763,1.76315,1.76205,1.7625,405200000.0
2009-07-20 14:57:00,1.7625,1.7629,1.76225,1.7628,427800000.0
2009-07-20 14:58:00,1.76285,1.7631,1.76255,1.7629,442200000.0
2009-07-20 14:59:00,1.76295,1.76365,1.76295,1.763,305800000.0
2009-07-20 15:00:00,1.76295,1.7631,1.7626,1.7627,299000000.0
2009-07-20 15:01:00,1.76275,1.76305,1.76245,1.76285,307200000.0
2009-07-20 15:02:00,1.76295,1.7635,1.7628,1.76325,446800000.0
2009-07-20 15:03:00,1.7632,1.76365,1.763,1.7634,408800000.0
2009-07-20 15:04:00,1.7634,1.7635,1.7632,1.76335,342800000.0
2009-07-20 15:05:00,1.76325,1.7634,1.7627,1.7632,483400000.0
2009-07-20 15:06:00,1.76325,1.76335,1.76255,1.7627,508600000.0
2009-07-20 15:07:00,1.76265,1.76275,1.76195,1.762,398800000.0
2009-07-20 15:08:00,1.76195,1.7623,1.76175,1.76205,330600000.0
2009-07-20 15:09:00,1.76205,1.7624,1.76205,1.7622,204800000.0
2009-07-20 15:10:00,1.7622,1.7624,1.7621,1.76225,123600000.0
2009-07-20 15:11:00,1.76225,1.7623,1.762,1.76225,292800000.0
2009-07-20 15:12:00,1.76225,1.7623,1.7615,1.76155,382200000.0
2009-07-20 15:13:00,1.76165,1.76205,1.7614,1.762,418600000.0
2009-07-20 15:14:00,1.7619,1.7619,1.7616,1.76175,143600000.0
2009-07-20 15:15:00,1.76175,1.76175,1.76115,1.7617,221200000.0
2009-07-20 15:16:00,1.7617,1.762,1.76145,1.762,332800000.0
2009-07-20 15:17:00,1.7618,1.7622,1.76165,1.7618,254000000.0
2009-07-20 15:18:00,1.76165,1.7621,1.7614,1.76205,329200000.0
2009-07-20 15:19:00,1.76205,1.7624,1.76205,1.76225,231800000.0
2009-07-20 15:20:00,1.76225,1.76255,1.76225,1.7624,364400000.0
2009-07-20 15:21:00,1.76245,1.7625,1.76205,1.7622,258000000.0
2009-07-20 15:22:00,1.76225,1.7626,1.7622,1.76235,338200001.0
2009-07-20 15:23:00,1.7623,1.7625,1.76185,1.76185,170600000.0
2009-07-20 15:24:00,1.76185,1.76195,1.7615,1.7617,317200000.0
2009-07-20 15:25:00,1.7617,1.76205,1.76155,1.7618,338400000.0
2009-07-20 15:26:00,1.7618,1.76195,1.7616,1.76165,187800000.0
2009-07-20 15:27:00,1.76165,1.7619,1.7616,1.7618,188800000.0
2009-07-20 15:28:00,1.76185,1.76245,1.7618,1.7622,372400000.0
2009-07-20 15:29:00,1.76235,1.76235,1.76185,1.762,381800000.0
2009-07-20 15:30:00,1.76215,1.76225,1.76185,1.76225,422800000.0
2009-07-20 15:31:00,1.7622,1.76235,1.76195,1.762,442400000.0
2009-07-20 15:32:00,1.7619,1.76225,1.76165,1.76165,379200000.0
2009-07-20 15:33:00,1.76165,1.76225,1.76165,1.76205,329600000.0
2009-07-20 15:34:00,1.76205,1.76265,1.762,1.7623,346000000.0
2009-07-20 15:35:00,1.76235,1.76255,1.76075,1.7615,441200000.0
2009-07-20 15:36:00,1.76155,1.76185,1.76125,1.7614,323000000.0
2009-07-20 15:37:00,1.7614,1.76165,1.76105,1.7614,469200000.0
2009-07-20 15:38:00,1.76155,1.7617,1.76125,1.76145,311600000.0
2009-07-20 15:39:00,1.7614,1.76185,1.76075,1.7609,473600000.0
2009-07-20 15:40:00,1.76095,1.7614,1.76085,1.76095,557600000.0
2009-07-20 15:41:00,1.761,1.76115,1.7606,1.76075,547200000.0
2009-07-20 15:42:00,1.76075,1.7608,1.76035,1.76055,399800000.0
2009-07-20 15:43:00,1.7606,1.7609,1.7603,1.7606,469200000.0
2009-07-20 15:44:00,1.7606,1.76105,1.76055,1.76095,441200000.0
2009-07-20 15:45:00,1.76095,1.7615,1.7606,1.76085,452000000.0
2009-07-20 15:46:00,1.7608,1.76125,1.7607,1.7609,344000000.0
2009-07-20 15:47:00,1.7609,1.7611,1.76075,1.76075,471000000.0
2009-07-20 15:48:00,1.7608,1.76135,1.7607,1.7607,385600000.0
2009-07-20 15:49:00,1.7607,1.7611,1.76065,1.76085,416000000.0
2009-07-20 15:50:00,1.76085,1.7614,1.76085,1.7611,360600000.0
2009-07-20 15:51:00,1.7611,1.7613,1.76095,1.7613,247200000.0
2009-07-20 15:52:00,1.7612,1.7616,1.761,1.76155,341200000.0
2009-07-20 15:53:00,1.76155,1.76195,1.76115,1.76155,324600000.0
2009-07-20 15:54:00,1.7616,1.76205,1.76155,1.7618,172000000.0
2009-07-20 15:55:00,1.76205,1.76215,1.7618,1.76205,328000000.0
2009-07-20 15:56:00,1.76205,1.7623,1.7619,1.7619,345400000.0
2009-07-20 15:57:00,1.76205,1.76215,1.7618,1.76185,221200000.0
2009-07-20 15:58:00,1.76205,1.76205,1.7616,1.76175,405000000.0
2009-07-20 15:59:00,1.76175,1.7623,1.7617,1.762,310400000.0
2009-07-20 16:00:00,1.76195,1.76305,1.76195,1.7629,309400000.0
2009-07-20 16:01:00,1.7629,1.763,1.76235,1.7626,397000000.0
2009-07-20 16:02:00,1.7626,1.7631,1.7626,1.7629,257800000.0
2009-07-20 16:03:00,1.7629,1.7632,1.7626,1.76295,332600000.0
2009-07-20 16:04:00,1.76295,1.76295,1.76245,1.7628,322000000.0
2009-07-20 16:05:00,1.7628,1.7629,1.76255,1.7626,244800000.0
2009-07-20 16:06:00,1.76255,1.7628,1.7625,1.7627,275400000.0
2009-07-20 16:07:00,1.76275,1.7631,1.76265,1.763,329400000.0
2009-07-20 16:08:00,1.7629,1.76305,1.76245,1.7625,272000000.0
2009-07-20 16:09:00,1.7625,1.7627,1.7623,1.76235,379400000.0
2009-07-20 16:10:00,1.76235,1.7624,1.76185,1.7624,379000000.0
2009-07-20 16:11:00,1.7624,1.76255,1.762,1.76245,451400000.0
2009-07-20 16:12:00,1.76245,1.7626,1.76225,1.76245,351400000.0
2009-07-20 16:13:00,1.7623,1.76295,1.76225,1.7627,411200000.0
2009-07-20 16:14:00,1.7627,1.76315,1.7627,1.76315,386200000.0
2009-07-20 16:15:00,1.7631,1.76335,1.76295,1.7632,301600000.0
2009-07-20 16:16:00,1.76315,1.76345,1.7631,1.7632,453400000.0
2009-07-20 16:17:00,1.7632,1.76355,1.7631,1.76335,313600000.0
2009-07-20 16:18:00,1.76335,1.76345,1.76295,1.76325,326800000.0
2009-07-20 16:19:00,1.76325,1.7634,1.763,1.7634,214599999.0
2009-07-20 16:20:00,1.76335,1.76335,1.7628,1.76315,436600000.0
2009-07-20 16:21:00,1.76325,1.76335,1.7628,1.7632,386600000.0
2009-07-20 16:22:00,1.7631,1.76355,1.76305,1.76325,254000000.0
2009-07-20 16:23:00,1.7633,1.76365,1.76325,1.76345,290600000.0
2009-07-20 16:24:00,1.76345,1.76355,1.7632,1.7634,297000000.0
2009-07-20 16:25:00,1.7634,1.7634,1.7629,1.7632,326400000.0
2009-07-20 16:26:00,1.7632,1.7634,1.7629,1.76325,362600000.0
2009-07-20 16:27:00,1.76325,1.76335,1.7628,1.7631,271800000.0
2009-07-20 16:28:00,1.7631,1.76335,1.76285,1.76335,307600000.0
2009-07-20 16:29:00,1.7633,1.76365,1.76265,1.7633,429600000.0
2009-07-20 16:30:00,1.7634,1.76355,1.76275,1.7628,285600000.0
2009-07-20 16:31:00,1.7627,1.7629,1.7622,1.76225,237400000.0
2009-07-20 16:32:00,1.7622,1.7625,1.76135,1.7616,374000000.0
2009-07-20 16:33:00,1.76175,1.76255,1.76165,1.76235,375400000.0
2009-07-20 16:34:00,1.76235,1.76245,1.7612,1.7615,472600000.0
2009-07-20 16:35:00,1.7615,1.76205,1.7615,1.76185,331200000.0
2009-07-20 16:36:00,1.76185,1.76245,1.76185,1.76205,426000000.0
2009-07-20 16:37:00,1.76195,1.7622,1.7616,1.7617,355400001.0
2009-07-20 16:38:00,1.7617,1.7617,1.76135,1.76155,661000003.0
2009-07-20 16:39:00,1.76185,1.7622,1.7616,1.7618,369400001.0
2009-07-20 16:40:00,1.7618,1.7622,1.76175,1.76175,416600000.0
2009-07-20 16:41:00,1.76175,1.7619,1.7616,1.7616,222000000.0
2009-07-20 16:42:00,1.7616,1.762,1.76135,1.7619,341200000.0
2009-07-20 16:43:00,1.7619,1.76235,1.76185,1.76225,478400000.0
2009-07-20 16:44:00,1.76225,1.76235,1.76195,1.76235,432400000.0
2009-07-20 16:45:00,1.7623,1.76245,1.7619,1.7619,374000000.0
2009-07-20 16:46:00,1.76185,1.762,1.76145,1.7617,396600000.0
2009-07-20 16:47:00,1.7617,1.76215,1.76165,1.7619,438200000.0
2009-07-20 16:48:00,1.7619,1.76235,1.7618,1.76195,353799999.0
2009-07-20 16:49:00,1.76175,1.76205,1.7617,1.7618,243400000.0
2009-07-20 16:50:00,1.7618,1.7619,1.7616,1.76175,121000000.0
2009-07-20 16:51:00,1.76185,1.76195,1.76145,1.76145,481400000.0
2009-07-20 16:52:00,1.76145,1.762,1.7614,1.76165,463800000.0
2009-07-20 16:53:00,1.7617,1.7618,1.76145,1.76155,352000000.0
2009-07-20 16:54:00,1.76155,1.76175,1.76135,1.7617,416600000.0
2009-07-20 16:55:00,1.7617,1.7619,1.7615,1.76175,404200000.0
2009-07-20 16:56:00,1.76175,1.762,1.7615,1.7616,424600000.0
2009-07-20 16:57:00,1.7616,1.7618,1.7613,1.76145,444000000.0
2009-07-20 16:58:00,1.7614,1.76175,1.76115,1.76115,368800000.0
2009-07-20 16:59:00,1.76115,1.7618,1.7609,1.7618,437400000.0
2009-07-20 17:00:00,1.7617,1.7621,1.76155,1.7617,233000000.0
2009-07-20 17:01:00,1.7617,1.7619,1.76145,1.7617,173400000.0
2009-07-20 17:02:00,1.76175,1.76225,1.7617,1.7622,198600000.0
2009-07-20 17:03:00,1.76215,1.76265,1.76215,1.7623,185000000.0
2009-07-20 17:04:00,1.7622,1.7626,1.7622,1.76255,119400000.0
2009-07-20 17:05:00,1.76255,1.76255,1.7622,1.7624,152200000.0
2009-07-20 17:06:00,1.76245,1.7625,1.7622,1.76225,328000000.0
2009-07-20 17:07:00,1.76215,1.76255,1.76195,1.76235,435800000.0
2009-07-20 17:08:00,1.7623,1.76235,1.76195,1.7622,367600000.0
2009-07-20 17:09:00,1.76225,1.7624,1.762,1.7621,357000000.0
2009-07-20 17:10:00,1.7621,1.7624,1.7621,1.7624,253600000.0
2009-07-20 17:11:00,1.7624,1.7626,1.76215,1.7623,172400000.0
2009-07-20 17:12:00,1.76235,1.76285,1.7623,1.76255,124200000.0
2009-07-20 17:13:00,1.7626,1.76325,1.7625,1.7632,182400000.0
2009-07-20 17:14:00,1.7631,1.7633,1.76285,1.76305,377600000.0
2009-07-20 17:15:00,1.763,1.7632,1.7628,1.7629,248400000.0
2009-07-20 17:16:00,1.7629,1.76305,1.76255,1.76265,220400000.0
2009-07-20 17:17:00,1.76265,1.76285,1.7626,1.76275,162000000.0
2009-07-20 17:18:00,1.7628,1.7629,1.76255,1.7628,124800000.0
2009-07-20 17:19:00,1.7627,1.7627,1.762,1.7622,142200000.0
2009-07-20 17:20:00,1.7622,1.76235,1.76175,1.76205,118400000.0
2009-07-20 17:21:00,1.7621,1.76255,1.7621,1.7622,229600000.0
2009-07-20 17:22:00,1.7622,1.76235,1.7618,1.76185,199000000.0
2009-07-20 17:23:00,1.76185,1.76225,1.7618,1.7621,212800000.0
2009-07-20 17:24:00,1.7621,1.76215,1.76185,1.76205,210200000.0
2009-07-20 17:25:00,1.762,1.76215,1.7617,1.76185,206800000.0
2009-07-20 17:26:00,1.76185,1.76195,1.7617,1.76185,197200000.0
2009-07-20 17:27:00,1.76185,1.7621,1.76175,1.762,267000000.0
2009-07-20 17:28:00,1.76205,1.7625,1.762,1.7622,368600000.0
2009-07-20 17:29:00,1.7622,1.7627,1.76215,1.76255,352200001.0
2009-07-20 17:30:00,1.7625,1.7631,1.76245,1.76305,423200000.0
2009-07-20 17:31:00,1.76305,1.7631,1.7627,1.763,234400000.0
2009-07-20 17:32:00,1.76295,1.7633,1.76275,1.7633,223800000.0
2009-07-20 17:33:00,1.7633,1.7639,1.76305,1.76365,456400000.0
2009-07-20 17:34:00,1.76365,1.764,1.7633,1.76355,652800000.0
2009-07-20 17:35:00,1.7634,1.7634,1.76255,1.76295,316600000.0
2009-07-20 17:36:00,1.76295,1.76345,1.76275,1.7633,226800000.0
2009-07-20 17:37:00,1.7634,1.7635,1.76265,1.76285,293200000.0
2009-07-20 17:38:00,1.76295,1.76325,1.76285,1.76285,205800000.0
2009-07-20 17:39:00,1.763,1.76315,1.76295,1.7631,117800000.0
2009-07-20 17:40:00,1.7631,1.7636,1.7631,1.7635,295800000.0
2009-07-20 17:41:00,1.76345,1.76365,1.76315,1.76315,565199999.0
2009-07-20 17:42:00,1.76315,1.76355,1.76315,1.76345,599200000.0
2009-07-20 17:43:00,1.76345,1.76355,1.76325,1.7634,342000000.0
2009-07-20 17:44:00,1.7634,1.7634,1.7628,1.763,416400000.0
2009-07-20 17:45:00,1.76295,1.76295,1.76255,1.7628,344400000.0
2009-07-20 17:46:00,1.76285,1.76295,1.76265,1.76275,284200000.0
2009-07-20 17:47:00,1.7628,1.7629,1.76225,1.7625,426000000.0
2009-07-20 17:48:00,1.7625,1.76255,1.76225,1.76245,454200000.0
2009-07-20 17:49:00,1.76245,1.76265,1.76235,1.76245,232800000.0
2009-07-20 17:50:00,1.76245,1.7626,1.7622,1.76235,442000000.0
2009-07-20 17:51:00,1.76235,1.76255,1.76215,1.7622,451600000.0
2009-07-20 17:52:00,1.7622,1.76275,1.7622,1.7627,304800000.0
2009-07-20 17:53:00,1.7627,1.76285,1.7625,1.76275,196400000.0
2009-07-20 17:54:00,1.76275,1.76305,1.7627,1.76285,398200000.0
2009-07-20 17:55:00,1.7629,1.7631,1.7625,1.76295,377200000.0
2009-07-20 17:56:00,1.76295,1.76305,1.7627,1.7627,200799999.0
2009-07-20 17:57:00,1.7627,1.7632,1.7627,1.763,300000000.0
2009-07-20 17:58:00,1.76295,1.76315,1.7627,1.7628,381800000.0
2009-07-20 17:59:00,1.7628,1.7629,1.7625,1.76265,486200000.0
2009-07-20 18:00:00,1.76265,1.763,1.76255,1.7628,404000000.0
2009-07-20 18:01:00,1.76275,1.7631,1.7626,1.76265,459600000.0
2009-07-20 18:02:00,1.7627,1.76335,1.7627,1.76315,471600000.0
2009-07-20 18:03:00,1.76325,1.76325,1.76295,1.763,355600000.0
2009-07-20 18:04:00,1.76295,1.76315,1.76285,1.76305,239000000.0
2009-07-20 18:05:00,1.763,1.76355,1.76295,1.76345,280200000.0
2009-07-20 18:06:00,1.76345,1.76365,1.76325,1.7634,339800000.0
2009-07-20 18:07:00,1.76345,1.7635,1.7632,1.76335,323400000.0
2009-07-20 18:08:00,1.76335,1.7636,1.7633,1.7636,214200000.0
2009-07-20 18:09:00,1.7635,1.7636,1.76335,1.76335,313800000.0
2009-07-20 18:10:00,1.76335,1.76365,1.76305,1.7635,456800000.0
2009-07-20 18:11:00,1.7637,1.76375,1.7631,1.7631,504000000.0
2009-07-20 18:12:00,1.7631,1.7631,1.76245,1.76275,374200000.0
2009-07-20 18:13:00,1.76265,1.763,1.76255,1.7629,361200000.0
2009-07-20 18:14:00,1.763,1.76315,1.76275,1.76295,396400000.0
2009-07-20 18:15:00,1.7629,1.76385,1.76275,1.76365,518600000.0
2009-07-20 18:16:00,1.76355,1.764,1.7635,1.7637,635000000.0
2009-07-20 18:17:00,1.7637,1.7642,1.76305,1.7635,742400000.0
2009-07-20 18:18:00,1.7634,1.7638,1.76295,1.76325,411400000.0
2009-07-20 18:19:00,1.76325,1.76335,1.76275,1.7631,382000000.0
2009-07-20 18:20:00,1.763,1.764,1.763,1.7638,610800003.0
2009-07-20 18:21:00,1.7638,1.7643,1.7638,1.76425,383000000.0
2009-07-20 18:22:00,1.76425,1.76465,1.7642,1.7645,314000000.0
2009-07-20 18:23:00,1.7645,1.7646,1.764,1.76415,435800000.0
2009-07-20 18:24:00,1.76415,1.7642,1.7638,1.76415,518600000.0
2009-07-20 18:25:00,1.7642,1.7645,1.7642,1.7643,539600000.0
2009-07-20 18:26:00,1.7643,1.7645,1.76425,1.7644,190000000.0
2009-07-20 18:27:00,1.76435,1.76455,1.76425,1.76455,133600000.0
2009-07-20 18:28:00,1.7645,1.7646,1.7644,1.76445,342600000.0
2009-07-20 18:29:00,1.7645,1.76465,1.76425,1.7644,153200000.0
2009-07-20 18:30:00,1.7644,1.76455,1.7643,1.76435,182200000.0
2009-07-20 18:31:00,1.76435,1.76465,1.76415,1.76455,271800000.0
2009-07-20 18:32:00,1.7645,1.7652,1.7644,1.765,336200000.0
2009-07-20 18:33:00,1.7651,1.76545,1.76505,1.7652,513000001.0
2009-07-20 18:34:00,1.7651,1.76535,1.7649,1.76505,325000000.0
2009-07-20 18:35:00,1.7651,1.766,1.76505,1.766,401600000.0
2009-07-20 18:36:00,1.766,1.766,1.76575,1.7659,311400000.0
2009-07-20 18:37:00,1.7658,1.76595,1.76545,1.76565,278400000.0
2009-07-20 18:38:00,1.7656,1.76575,1.7653,1.7656,486600000.0
2009-07-20 18:39:00,1.76545,1.7658,1.7654,1.7655,326600000.0
2009-07-20 18:40:00,1.76545,1.76555,1.76535,1.7654,201200000.0
2009-07-20 18:41:00,1.7654,1.76545,1.76535,1.7654,174600000.0
2009-07-20 18:42:00,1.7654,1.7654,1.7651,1.7653,301800000.0
2009-07-20 18:43:00,1.76525,1.76535,1.76485,1.76495,254600000.0
2009-07-20 18:44:00,1.76495,1.76495,1.76475,1.76475,245000000.0
2009-07-20 18:45:00,1.76475,1.76505,1.7647,1.76475,375600000.0
2009-07-20 18:46:00,1.7649,1.7649,1.7646,1.76465,395400000.0
2009-07-20 18:47:00,1.76465,1.7647,1.7639,1.7645,351200000.0
2009-07-20 18:48:00,1.7645,1.7647,1.7645,1.7647,229200000.0
2009-07-20 18:49:00,1.7646,1.7646,1.7642,1.7644,264800000.0
2009-07-20 18:50:00,1.7645,1.76455,1.7642,1.7645,243400000.0
2009-07-20 18:51:00,1.76455,1.7649,1.7645,1.7648,318800000.0
2009-07-20 18:52:00,1.76475,1.7649,1.76445,1.76465,384000000.0
2009-07-20 18:53:00,1.7647,1.76485,1.7646,1.7647,456200000.0
2009-07-20 18:54:00,1.7647,1.7647,1.76455,1.7646,229800000.0
2009-07-20 18:55:00,1.7646,1.7646,1.7643,1.76435,332000000.0
2009-07-20 18:56:00,1.76435,1.7649,1.76435,1.7647,422000000.0
2009-07-20 18:57:00,1.7647,1.76475,1.7642,1.7642,309800000.0
2009-07-20 18:58:00,1.7642,1.76495,1.76415,1.7649,263800000.0
2009-07-20 18:59:00,1.76485,1.76525,1.76465,1.76475,562399999.0
2009-07-20 19:00:00,1.76475,1.76475,1.76445,1.7645,360800000.0
2009-07-20 19:01:00,1.76455,1.765,1.76445,1.76475,404600000.0
2009-07-20 19:02:00,1.7648,1.765,1.7648,1.7649,519600000.0
2009-07-20 19:03:00,1.76495,1.765,1.76455,1.7646,265800000.0
2009-07-20 19:04:00,1.76455,1.76475,1.7642,1.7644,237600000.0
2009-07-20 19:05:00,1.76445,1.7647,1.7644,1.7647,29600000.0
2009-07-20 19:06:00,1.7647,1.76475,1.76445,1.7647,99200000.0
2009-07-20 19:07:00,1.7647,1.7648,1.7645,1.7645,82000000.0
2009-07-20 19:08:00,1.76465,1.76495,1.76455,1.76495,350200000.0
2009-07-20 19:09:00,1.76495,1.76525,1.76485,1.7651,168800000.0
2009-07-20 19:10:00,1.7651,1.76515,1.7651,1.76515,60800000.0
2009-07-20 19:11:00,1.76495,1.765,1.7649,1.7649,100200000.0
2009-07-20 19:12:00,1.76495,1.76515,1.7648,1.76505,445800000.0
2009-07-20 19:13:00,1.7651,1.76545,1.76505,1.7654,236800001.0
2009-07-20 19:14:00,1.7653,1.76565,1.76505,1.7651,411400000.0
2009-07-20 19:15:00,1.76525,1.76545,1.7651,1.7653,366600000.0
2009-07-20 19:16:00,1.7653,1.7654,1.76515,1.7653,271200000.0
2009-07-20 19:17:00,1.76525,1.7655,1.7651,1.7652,331400000.0
2009-07-20 19:18:00,1.76525,1.7655,1.76515,1.76515,313800000.0
2009-07-20 19:19:00,1.7652,1.76585,1.76515,1.7658,416400000.0
2009-07-20 19:20:00,1.76565,1.7659,1.7655,1.7657,613600000.0
2009-07-20 19:21:00,1.7657,1.76585,1.76555,1.76555,525000002.0
2009-07-20 19:22:00,1.76555,1.76565,1.76535,1.76565,275000000.0
2009-07-20 19:23:00,1.76565,1.7657,1.76545,1.7657,448000000.0
2009-07-20 19:24:00,1.7657,1.7659,1.76525,1.76525,431200000.0
2009-07-20 19:25:00,1.7653,1.7653,1.76485,1.7649,157000000.0
2009-07-20 19:26:00,1.76495,1.76515,1.7649,1.7651,401999999.0
2009-07-20 19:27:00,1.7651,1.76535,1.7648,1.7648,281000000.0
2009-07-20 19:28:00,1.7648,1.76535,1.7648,1.7652,289000000.0
2009-07-20 19:29:00,1.76515,1.76515,1.7648,1.7649,361000000.0
2009-07-20 19:30:00,1.76485,1.7652,1.76485,1.76495,189600000.0
2009-07-20 19:31:00,1.765,1.76535,1.765,1.76525,214200000.0
2009-07-20 19:32:00,1.76525,1.76555,1.76515,1.7654,215600000.0
2009-07-20 19:33:00,1.7654,1.76575,1.7653,1.7656,433800000.0
2009-07-20 19:34:00,1.7656,1.76585,1.7651,1.7651,241600000.0
2009-07-20 19:35:00,1.76515,1.76545,1.765,1.76545,296000000.0
2009-07-20 19:36:00,1.76545,1.7657,1.76535,1.7655,192400000.0
2009-07-20 19:37:00,1.76545,1.76585,1.7654,1.76555,149200000.0
2009-07-20 19:38:00,1.7656,1.7656,1.7654,1.76545,240800000.0
2009-07-20 19:39:00,1.76545,1.76555,1.7652,1.7655,342400000.0
2009-07-20 19:40:00,1.76545,1.7655,1.76515,1.7653,168600000.0
2009-07-20 19:41:00,1.7653,1.7655,1.7652,1.7653,242200002.0
2009-07-20 19:42:00,1.76535,1.76535,1.76525,1.76535,64800000.0
2009-07-20 19:43:00,1.7654,1.7655,1.7652,1.7655,90200000.0
2009-07-20 19:44:00,1.76545,1.7657,1.76535,1.76555,188600000.0
2009-07-20 19:45:00,1.76555,1.7656,1.76535,1.76545,217600000.0
2009-07-20 19:46:00,1.7655,1.76565,1.7652,1.7655,294000000.0
2009-07-20 19:47:00,1.7655,1.7656,1.76545,1.7655,139000000.0
2009-07-20 19:48:00,1.76545,1.76555,1.7653,1.76535,156000000.0
2009-07-20 19:49:00,1.76535,1.76535,1.76515,1.7653,105800000.0
2009-07-20 19:50:00,1.7653,1.76555,1.76525,1.76555,99400000.0
2009-07-20 19:51:00,1.76555,1.76555,1.76515,1.76515,131400000.0
2009-07-20 19:52:00,1.7651,1.7654,1.76505,1.76515,195400000.0
2009-07-20 19:53:00,1.7652,1.7652,1.76505,1.76515,167600000.0
2009-07-20 19:54:00,1.76525,1.7658,1.76505,1.7656,260600000.0
2009-07-20 19:55:00,1.7656,1.7658,1.76555,1.7658,173000000.0
2009-07-20 19:56:00,1.7658,1.7658,1.76535,1.76545,173200000.0
2009-07-20 19:57:00,1.7655,1.76575,1.7653,1.7657,151400000.0
2009-07-20 19:58:00,1.7657,1.76595,1.7656,1.7658,158200000.0
2009-07-20 19:59:00,1.76595,1.76625,1.76585,1.76585,211000000.0
2009-07-20 20:00:00,1.76585,1.76605,1.76575,1.76605,235200000.0
2009-07-20 20:01:00,1.76625,1.76625,1.766,1.76615,122800000.0
2009-07-20 20:02:00,1.7661,1.7661,1.7659,1.766,136800000.0
2009-07-20 20:03:00,1.766,1.7661,1.7657,1.7661,267400000.0
2009-07-20 20:04:00,1.7661,1.7663,1.76605,1.7662,123600000.0
2009-07-20 20:05:00,1.7662,1.7662,1.7659,1.76605,99600000.0
2009-07-20 20:06:00,1.76605,1.76625,1.76605,1.76615,57200000.0
2009-07-20 20:07:00,1.76625,1.76635,1.766,1.7662,198000000.0
2009-07-20 20:08:00,1.7662,1.7664,1.76615,1.7662,133800000.0
2009-07-20 20:09:00,1.7662,1.76635,1.766,1.76625,255400000.0
2009-07-20 20:10:00,1.766,1.7664,1.7659,1.7662,208200000.0
2009-07-20 20:11:00,1.76625,1.7666,1.76625,1.76645,355800000.0
2009-07-20 20:12:00,1.76645,1.7665,1.76635,1.76645,170800000.0
2009-07-20 20:13:00,1.7664,1.76645,1.76625,1.76635,162000000.0
2009-07-20 20:14:00,1.76625,1.7664,1.76615,1.7663,144800000.0
2009-07-20 20:15:00,1.7663,1.76635,1.76605,1.7661,130200000.0
2009-07-20 20:16:00,1.76605,1.76615,1.76595,1.7661,121800000.0
2009-07-20 20:17:00,1.7661,1.7661,1.7658,1.76585,143800000.0
2009-07-20 20:18:00,1.7658,1.7661,1.76565,1.76595,267800000.0
2009-07-20 20:19:00,1.76605,1.76605,1.76585,1.7659,244400000.0
2009-07-20 20:20:00,1.76575,1.76575,1.76545,1.76555,262000000.0
2009-07-20 20:21:00,1.7655,1.76595,1.76535,1.76575,370800000.0
2009-07-20 20:22:00,1.76575,1.766,1.7657,1.76585,180400000.0
2009-07-20 20:23:00,1.76585,1.766,1.7656,1.76575,163600000.0
2009-07-20 20:24:00,1.76575,1.76585,1.76565,1.76575,93400000.0
2009-07-20 20:25:00,1.76575,1.7661,1.76575,1.766,380000000.0
2009-07-20 20:26:00,1.7658,1.76585,1.7658,1.7658,145200000.0
2009-07-20 20:27:00,1.76585,1.766,1.76585,1.766,110400000.0
2009-07-20 20:28:00,1.766,1.7662,1.7658,1.76605,170600000.0
2009-07-20 20:29:00,1.76615,1.7663,1.76595,1.76615,151000000.0
2009-07-20 20:30:00,1.76615,1.7665,1.76615,1.76635,270600000.0
2009-07-20 20:31:00,1.76635,1.7665,1.76615,1.7663,185800000.0
2009-07-20 20:32:00,1.7663,1.76645,1.76595,1.766,237800000.0
2009-07-20 20:33:00,1.76615,1.7665,1.7658,1.7663,257400000.0
2009-07-20 20:34:00,1.7663,1.76675,1.76625,1.76675,191600000.0
2009-07-20 20:35:00,1.7665,1.76675,1.76635,1.76655,128800000.0
2009-07-20 20:36:00,1.76655,1.76695,1.76645,1.7665,291200000.0
2009-07-20 20:37:00,1.76655,1.76735,1.76655,1.76695,385200000.0
2009-07-20 20:38:00,1.76695,1.76705,1.7667,1.767,184800000.0
2009-07-20 20:39:00,1.7671,1.76715,1.76695,1.767,115600000.0
2009-07-20 20:40:00,1.767,1.76745,1.767,1.7674,239400000.0
2009-07-20 20:41:00,1.7674,1.7674,1.76685,1.76685,272000000.0
2009-07-20 20:42:00,1.7669,1.7672,1.76665,1.767,237200000.0
2009-07-20 20:43:00,1.7668,1.76705,1.7662,1.76685,382999999.0
2009-07-20 20:44:00,1.7669,1.767,1.7665,1.76665,226000000.0
2009-07-20 20:45:00,1.76665,1.7667,1.76645,1.76645,234800000.0
2009-07-20 20:46:00,1.76645,1.76655,1.7663,1.7664,205999999.0
2009-07-20 20:47:00,1.7664,1.76655,1.7664,1.76645,138800000.0
2009-07-20 20:48:00,1.76645,1.7665,1.76635,1.7665,135600000.0
2009-07-20 20:49:00,1.7665,1.76665,1.7665,1.76665,199200000.0
2009-07-20 20:50:00,1.76665,1.76705,1.76665,1.767,188200000.0
2009-07-20 20:51:00,1.767,1.767,1.76655,1.76685,322200000.0
2009-07-20 20:52:00,1.76685,1.7669,1.76635,1.76635,303600000.0
2009-07-20 20:53:00,1.76635,1.76695,1.7663,1.76695,333200000.0
2009-07-20 20:54:00,1.7669,1.7669,1.76655,1.76655,282400000.0
2009-07-20 20:55:00,1.76655,1.7674,1.7665,1.7674,465400000.0
2009-07-20 20:56:00,1.7675,1.76805,1.76745,1.76775,247800000.0
2009-07-20 20:57:00,1.76775,1.76805,1.7675,1.76785,456000000.0
2009-07-20 20:58:00,1.7679,1.768,1.7678,1.7679,195600000.0
2009-07-20 20:59:00,1.7679,1.7682,1.7677,1.7678,324200000.0
2009-07-20 21:00:00,1.7678,1.7678,1.76745,1.76755,222600000.0
2009-07-20 21:01:00,1.76775,1.76775,1.7667,1.76675,304000000.0
2009-07-20 21:02:00,1.76675,1.7669,1.76645,1.7667,356400000.0
2009-07-20 21:03:00,1.76665,1.76675,1.7666,1.7666,171200000.0
2009-07-20 21:04:00,1.7666,1.76725,1.7665,1.76715,239200000.0
2009-07-20 21:05:00,1.76715,1.76735,1.76655,1.76675,351200000.0
2009-07-20 21:06:00,1.76675,1.767,1.7666,1.76695,297600000.0
2009-07-20 21:07:00,1.76695,1.7671,1.7667,1.76695,469000000.0
2009-07-20 21:08:00,1.76695,1.7676,1.76685,1.7676,321000000.0
2009-07-20 21:09:00,1.76755,1.76765,1.76715,1.76715,289200000.0
2009-07-20 21:10:00,1.7673,1.76775,1.76715,1.7677,341200000.0
2009-07-20 21:11:00,1.7676,1.7685,1.7676,1.7678,456599998.0
2009-07-20 21:12:00,1.7678,1.7678,1.76695,1.76725,529200000.0
2009-07-20 21:13:00,1.76725,1.76745,1.76685,1.7671,480200000.0
2009-07-20 21:14:00,1.7671,1.76745,1.7671,1.76725,256000001.0
2009-07-20 21:15:00,1.76725,1.7674,1.7671,1.7673,197400000.0
2009-07-20 21:16:00,1.7673,1.76735,1.76715,1.7673,96600000.0
2009-07-20 21:17:00,1.7674,1.76745,1.76705,1.7673,296799999.0
2009-07-20 21:18:00,1.7673,1.7674,1.7669,1.76695,164000000.0
2009-07-20 21:19:00,1.76695,1.7671,1.7668,1.7669,167800000.0
2009-07-20 21:20:00,1.76695,1.76725,1.7669,1.7672,132800000.0
2009-07-20 21:21:00,1.7672,1.7672,1.76685,1.76685,242600000.0
2009-07-20 21:22:00,1.76685,1.76695,1.7668,1.76695,111200000.0
2009-07-20 21:23:00,1.76695,1.767,1.7669,1.76695,60200000.0
2009-07-20 21:24:00,1.767,1.76735,1.76685,1.7672,221600000.0
2009-07-20 21:25:00,1.7672,1.7672,1.7669,1.767,82600000.0
2009-07-20 21:26:00,1.767,1.76715,1.767,1.767,182600000.0
2009-07-20 21:27:00,1.767,1.76745,1.76685,1.76745,226000000.0
2009-07-20 21:28:00,1.76735,1.7676,1.76715,1.76715,215000000.0
2009-07-20 21:29:00,1.7672,1.76745,1.76705,1.7672,207200000.0
2009-07-20 21:30:00,1.76725,1.7675,1.7672,1.7673,165400000.0
2009-07-20 21:31:00,1.7673,1.7675,1.7673,1.7673,185600000.0
2009-07-20 21:32:00,1.7673,1.7674,1.767,1.76725,305200000.0
2009-07-20 21:33:00,1.76725,1.76725,1.76655,1.7666,321400000.0
2009-07-20 21:34:00,1.7666,1.7669,1.7666,1.76685,61800000.0
2009-07-20 21:35:00,1.7668,1.7675,1.7668,1.7675,253800000.0
2009-07-20 21:36:00,1.7675,1.76755,1.76705,1.76705,394000000.0
2009-07-20 21:37:00,1.76715,1.76725,1.76705,1.7672,200200000.0
2009-07-20 21:38:00,1.7672,1.7672,1.76695,1.76705,348799999.0
2009-07-20 21:39:00,1.76705,1.76715,1.76695,1.767,300400001.0
2009-07-20 21:40:00,1.767,1.7678,1.76685,1.7677,616200002.0
2009-07-20 21:41:00,1.7677,1.7679,1.7675,1.76775,201800000.0
2009-07-20 21:42:00,1.7678,1.7678,1.76745,1.7676,594800003.0
2009-07-20 21:43:00,1.7676,1.76775,1.7672,1.7673,276400000.0
2009-07-20 21:44:00,1.7673,1.7676,1.7671,1.76715,363200000.0
2009-07-20 21:45:00,1.7671,1.76725,1.767,1.7672,259200000.0
2009-07-20 21:46:00,1.7672,1.7672,1.76665,1.7667,368800000.0
2009-07-20 21:47:00,1.7667,1.7671,1.76665,1.7668,468000000.0
2009-07-20 21:48:00,1.7669,1.7673,1.7668,1.76705,255800000.0
2009-07-20 21:49:00,1.7671,1.76725,1.7668,1.7668,184800000.0
2009-07-20 21:50:00,1.76685,1.7671,1.7668,1.7669,344400000.0
2009-07-20 21:51:00,1.76695,1.7671,1.7668,1.76705,285800000.0
2009-07-20 21:52:00,1.76705,1.76725,1.76705,1.7672,119200001.0
2009-07-20 21:53:00,1.76715,1.7675,1.76715,1.7674,335200003.0
2009-07-20 21:54:00,1.7674,1.76745,1.7673,1.76745,211200000.0
2009-07-20 21:55:00,1.76735,1.7676,1.76725,1.76725,388400001.0
2009-07-20 21:56:00,1.76725,1.76785,1.76705,1.7676,322800000.0
2009-07-20 21:57:00,1.76765,1.7677,1.76745,1.7675,101000000.0
2009-07-20 21:58:00,1.76755,1.76785,1.76755,1.76785,186800000.0
2009-07-20 21:59:00,1.76785,1.76785,1.76725,1.7673,229600000.0
2009-07-20 22:00:00,1.7674,1.76745,1.767,1.767,510000000.0
2009-07-20 22:01:00,1.767,1.76705,1.7667,1.7668,116200000.0
2009-07-20 22:02:00,1.76675,1.76675,1.7659,1.7665,86600000.0
2009-07-20 22:03:00,1.76655,1.7673,1.7664,1.7668,235200000.0
2009-07-20 22:04:00,1.7668,1.76735,1.7663,1.76675,198800000.0
2009-07-20 22:05:00,1.7669,1.7669,1.76625,1.76635,250200000.0
2009-07-20 22:06:00,1.7663,1.7663,1.76585,1.7661,248800000.0
2009-07-20 22:07:00,1.7662,1.7664,1.7661,1.7662,158600000.0
2009-07-20 22:08:00,1.7661,1.76615,1.76545,1.7659,127600000.0
2009-07-20 22:09:00,1.76585,1.7662,1.76585,1.76615,41800000.0
2009-07-20 22:10:00,1.7662,1.76665,1.7661,1.76655,151400000.0
2009-07-20 22:11:00,1.76645,1.7668,1.76645,1.76675,323399998.0
2009-07-20 22:12:00,1.76665,1.7667,1.7666,1.76665,147200000.0
2009-07-20 22:13:00,1.7668,1.76695,1.7667,1.7669,295799999.0
2009-07-20 22:14:00,1.7669,1.76695,1.76645,1.76655,551200000.0
2009-07-20 22:15:00,1.7666,1.76675,1.76635,1.7666,277199997.0
2009-07-20 22:16:00,1.76655,1.7666,1.7665,1.76655,31600000.0
2009-07-20 22:17:00,1.76655,1.7666,1.76645,1.76655,60000000.0
2009-07-20 22:18:00,1.76655,1.76685,1.76655,1.7668,83600000.0
2009-07-20 22:19:00,1.7668,1.7669,1.76645,1.76645,291600002.0
2009-07-20 22:20:00,1.76645,1.76645,1.76635,1.76645,89400000.0
2009-07-20 22:21:00,1.76645,1.76655,1.76615,1.7662,219200000.0
2009-07-20 22:22:00,1.7662,1.7663,1.7662,1.7663,47200000.0
2009-07-20 22:23:00,1.7662,1.7664,1.7659,1.766,98400000.0
2009-07-20 22:24:00,1.766,1.766,1.76575,1.76585,82800000.0
2009-07-20 22:25:00,1.7658,1.7659,1.7656,1.7659,224800000.0
2009-07-20 22:26:00,1.76555,1.76615,1.76555,1.7659,275400000.0
2009-07-20 22:27:00,1.76585,1.7661,1.76585,1.766,55800000.0
2009-07-20 22:28:00,1.766,1.7661,1.76595,1.766,59600000.0
2009-07-20 22:29:00,1.7661,1.7661,1.7655,1.76555,223200000.0
2009-07-20 22:30:00,1.76555,1.7657,1.76555,1.76565,60000000.0
2009-07-20 22:31:00,1.76565,1.7658,1.76555,1.7658,107000000.0
2009-07-20 22:32:00,1.76575,1.766,1.76575,1.7659,111600000.0
2009-07-20 22:33:00,1.76585,1.76585,1.76585,1.76585,11200000.0
2009-07-20 22:34:00,1.7658,1.76585,1.76575,1.76585,74000000.0
2009-07-20 22:35:00,1.76585,1.76585,1.76565,1.76575,88400000.0
2009-07-20 22:36:00,1.76575,1.76575,1.76575,1.76575,5000000.0
2009-07-20 22:37:00,1.76575,1.76605,1.76575,1.76605,67600000.0
2009-07-20 22:38:00,1.766,1.766,1.7659,1.76595,45800000.0
2009-07-20 22:39:00,1.766,1.76605,1.766,1.76605,9600000.0
2009-07-20 22:40:00,1.76605,1.7662,1.76605,1.7661,28800000.0
2009-07-20 22:41:00,1.7661,1.76615,1.766,1.7661,35200000.0
2009-07-20 22:42:00,1.7661,1.76615,1.766,1.766,33600000.0
2009-07-20 22:43:00,1.7663,1.76675,1.7661,1.76635,211800000.0
2009-07-20 22:44:00,1.76655,1.76665,1.76645,1.76665,36400000.0
2009-07-20 22:45:00,1.76665,1.76675,1.7666,1.76675,136200000.0
2009-07-20 22:46:00,1.7667,1.76705,1.7667,1.76685,191800000.0
2009-07-20 22:47:00,1.7668,1.76685,1.7667,1.7668,153599999.0
2009-07-20 22:48:00,1.7668,1.7668,1.76675,1.76675,129400002.0
2009-07-20 22:49:00,1.76675,1.7669,1.76665,1.76685,216000001.0
2009-07-20 22:50:00,1.7668,1.7672,1.7667,1.7669,182400000.0
2009-07-20 22:51:00,1.7669,1.76705,1.76675,1.76685,220800000.0
2009-07-20 22:52:00,1.76685,1.76685,1.76655,1.76665,343799999.0
2009-07-20 22:53:00,1.7667,1.76675,1.7665,1.7667,75800000.0
2009-07-20 22:54:00,1.7667,1.7668,1.7666,1.7667,67200000.0
2009-07-20 22:55:00,1.7666,1.76675,1.7664,1.7667,105200000.0
2009-07-20 22:56:00,1.7667,1.76725,1.7666,1.76715,106600000.0
2009-07-20 22:57:00,1.7672,1.7675,1.7667,1.76675,143800000.0
2009-07-20 22:58:00,1.76675,1.76705,1.76665,1.76705,30200000.0
2009-07-20 22:59:00,1.76705,1.7671,1.76685,1.76695,50000000.0
2009-07-20 23:00:00,1.76695,1.76715,1.7669,1.767,25200000.0
2009-07-20 23:01:00,1.767,1.76705,1.76655,1.7667,32200000.0
2009-07-20 23:02:00,1.76685,1.7669,1.76665,1.7667,23800000.0
2009-07-20 23:03:00,1.7667,1.76675,1.7666,1.7666,20400000.0
2009-07-20 23:04:00,1.76665,1.76665,1.7665,1.76655,27800000.0
2009-07-20 23:05:00,1.76665,1.76665,1.7666,1.7666,3000000.0
2009-07-20 23:06:00,1.76665,1.76695,1.7665,1.7669,26000000.0
2009-07-20 23:07:00,1.7669,1.76705,1.7669,1.76705,5800000.0
2009-07-20 23:08:00,1.76705,1.76705,1.7669,1.76705,9600000.0
2009-07-20 23:09:00,1.7669,1.7671,1.7669,1.767,29200000.0
2009-07-20 23:10:00,1.76705,1.7671,1.76655,1.76695,21000000.0
2009-07-20 23:11:00,1.7671,1.7671,1.7668,1.76695,10600000.0
2009-07-20 23:12:00,1.76695,1.76695,1.7668,1.7668,7400000.0
2009-07-20 23:13:00,1.76685,1.76685,1.7668,1.76685,4600000.0
2009-07-20 23:14:00,1.7668,1.76685,1.7668,1.76685,4200000.0
2009-07-20 23:15:00,1.7669,1.76695,1.7668,1.7669,17600000.0
2009-07-20 23:16:00,1.76685,1.76695,1.7666,1.7669,18800000.0
2009-07-20 23:17:00,1.7669,1.767,1.7668,1.7668,36000000.0
2009-07-20 23:18:00,1.7668,1.7668,1.76675,1.76675,9800000.0
2009-07-20 23:19:00,1.76675,1.7668,1.7667,1.76675,19600000.0
2009-07-20 23:20:00,1.7667,1.7667,1.7667,1.7667,3000000.0
2009-07-20 23:21:00,1.7667,1.76685,1.7667,1.7668,23000000.0
2009-07-20 23:22:00,1.76685,1.76685,1.76685,1.76685,1600000.0
2009-07-20 23:23:00,1.76675,1.7669,1.76665,1.7667,34800000.0
2009-07-20 23:24:00,1.7667,1.7667,1.76645,1.7667,25200000.0
2009-07-20 23:25:00,1.76624,1.76655,1.76624,1.76655,70600000.0
2009-07-20 23:26:00,1.76665,1.76665,1.7666,1.7666,4000000.0
2009-07-20 23:27:00,1.7666,1.7667,1.7666,1.7667,6000000.0
2009-07-20 23:28:00,1.7667,1.76675,1.76665,1.76665,25000000.0
2009-07-20 23:29:00,1.76665,1.7667,1.76665,1.7667,7400000.0
2009-07-20 23:30:00,1.7667,1.7669,1.76635,1.7669,45800000.0
2009-07-20 23:31:00,1.7665,1.7669,1.7665,1.7669,17600000.0
2009-07-20 23:32:00,1.7669,1.76705,1.76655,1.767,48800000.0
2009-07-20 23:33:00,1.767,1.76705,1.76685,1.76685,37600000.0
2009-07-20 23:34:00,1.76695,1.7672,1.76685,1.76685,59200000.0
2009-07-20 23:35:00,1.7669,1.76715,1.76675,1.767,58400000.0
2009-07-20 23:36:00,1.76685,1.76695,1.76675,1.7668,50800000.0
2009-07-20 23:37:00,1.7668,1.76685,1.76675,1.76675,13800000.0
2009-07-20 23:38:00,1.76675,1.7668,1.76615,1.76675,54000000.0
2009-07-20 23:39:00,1.76675,1.76675,1.76645,1.76665,45200000.0
2009-07-20 23:40:00,1.7667,1.7671,1.76655,1.76695,73800000.0
2009-07-20 23:41:00,1.7668,1.76685,1.7668,1.7668,5200000.0
2009-07-20 23:42:00,1.76695,1.7671,1.7668,1.76695,48400000.0
2009-07-20 23:43:00,1.7669,1.76715,1.76685,1.7671,14800000.0
2009-07-20 23:44:00,1.76715,1.76715,1.76715,1.76715,1600000.0
2009-07-20 23:45:00,1.7667,1.76704,1.7667,1.7669,79800000.0
2009-07-20 23:46:00,1.76715,1.76715,1.76705,1.76705,6400000.0
2009-07-20 23:47:00,1.767,1.7672,1.767,1.76715,10200000.0
2009-07-20 23:48:00,1.7673,1.7673,1.76715,1.76715,6600000.0
2009-07-20 23:49:00,1.7672,1.76745,1.7672,1.76745,19000000.0
2009-07-20 23:50:00,1.7675,1.7675,1.76735,1.7674,36200000.0
2009-07-20 23:51:00,1.7674,1.7674,1.767,1.767,189600000.0
2009-07-20 23:52:00,1.767,1.767,1.767,1.767,60000000.0
2009-07-20 23:53:00,1.767,1.767,1.76665,1.76675,46400000.0
2009-07-20 23:54:00,1.76635,1.7667,1.76635,1.76665,30200000.0
2009-07-20 23:55:00,1.76665,1.7667,1.76665,1.7667,4800000.0
2009-07-20 23:56:00,1.7667,1.7667,1.76665,1.7667,6400000.0
2009-07-20 23:57:00,1.7667,1.7669,1.76665,1.7669,28800000.0
2009-07-20 23:58:00,1.7669,1.7669,1.76675,1.76685,9600000.0
2009-07-20 23:59:00,1.7667,1.76695,1.7667,1.7669,23200000.0
2009-07-21 00:00:00,1.7669,1.76695,1.76645,1.76645,27400000.0
2009-07-21 00:01:00,1.7665,1.76695,1.76575,1.7668,62400000.0
2009-07-21 00:02:00,1.7669,1.76705,1.7668,1.767,40000000.0
2009-07-21 00:03:00,1.767,1.767,1.76675,1.76685,24000000.0
2009-07-21 00:04:00,1.7668,1.7669,1.7668,1.7669,23800000.0
2009-07-21 00:05:00,1.7669,1.7669,1.76675,1.7669,34800000.0
2009-07-21 00:06:00,1.7669,1.7669,1.7667,1.76675,55400000.0
2009-07-21 00:07:00,1.7668,1.7668,1.76655,1.76675,36800000.0
2009-07-21 00:08:00,1.76685,1.7669,1.76665,1.7668,49200000.0
2009-07-21 00:09:00,1.7668,1.76695,1.7668,1.7668,30000000.0
2009-07-21 00:10:00,1.7668,1.76685,1.7667,1.76685,23800000.0
2009-07-21 00:11:00,1.76695,1.76695,1.76665,1.7667,23600000.0
2009-07-21 00:12:00,1.76685,1.76685,1.76675,1.7668,31400000.0
2009-07-21 00:13:00,1.7668,1.7673,1.7668,1.76725,39400000.0
2009-07-21 00:14:00,1.76685,1.76715,1.7668,1.76695,74600000.0
2009-07-21 00:15:00,1.767,1.767,1.7669,1.7669,3400000.0
2009-07-21 00:16:00,1.7669,1.76695,1.7668,1.7669,15200000.0
2009-07-21 00:17:00,1.7667,1.7667,1.7667,1.7667,8000000.0
2009-07-21 00:18:00,1.7667,1.7667,1.7666,1.76665,30800000.0
2009-07-21 00:19:00,1.76675,1.7668,1.76675,1.76675,6400000.0
2009-07-21 00:20:00,1.76675,1.76675,1.7667,1.76675,8000000.0
2009-07-21 00:21:00,1.76675,1.76675,1.76675,1.76675,28800000.0
2009-07-21 00:22:00,1.76675,1.7668,1.7667,1.7667,9600000.0
2009-07-21 00:23:00,1.7666,1.76665,1.7666,1.7666,7000000.0
2009-07-21 00:24:00,1.76665,1.76665,1.76665,1.76665,1600000.0
2009-07-21 00:25:00,1.7666,1.7666,1.76645,1.76645,11600000.0
2009-07-21 00:26:00,1.7665,1.7666,1.76645,1.76655,35600000.0
2009-07-21 00:27:00,1.7665,1.7668,1.76645,1.7667,75600000.0
2009-07-21 00:28:00,1.7667,1.7668,1.7665,1.7665,54400000.0
2009-07-21 00:29:00,1.7665,1.7665,1.7665,1.7665,42800000.0
2009-07-21 00:30:00,1.7665,1.76655,1.76615,1.76635,80400000.0
2009-07-21 00:31:00,1.7663,1.7667,1.7663,1.7667,25600000.0
2009-07-21 00:32:00,1.76665,1.7668,1.76665,1.7668,42000000.0
2009-07-21 00:33:00,1.76695,1.76695,1.7666,1.7666,73000000.0
2009-07-21 00:34:00,1.7667,1.7667,1.76665,1.76665,58400000.0
2009-07-21 00:35:00,1.76655,1.7667,1.76605,1.76605,133200000.0
2009-07-21 00:36:00,1.76595,1.76605,1.76565,1.76605,42200000.0
2009-07-21 00:37:00,1.76605,1.76605,1.76585,1.76595,14800000.0
2009-07-21 00:38:00,1.7659,1.76595,1.76585,1.76585,10200000.0
2009-07-21 00:39:00,1.76585,1.76695,1.7658,1.7668,60200000.0
2009-07-21 00:40:00,1.7668,1.7668,1.7667,1.7667,20800000.0
2009-07-21 00:41:00,1.7667,1.7668,1.7667,1.76675,8600000.0
2009-07-21 00:42:00,1.7668,1.7668,1.76665,1.76675,27200000.0
2009-07-21 00:43:00,1.7669,1.767,1.7667,1.76685,110800000.0
2009-07-21 00:44:00,1.7669,1.7673,1.76685,1.76695,127200000.0
2009-07-21 00:45:00,1.767,1.767,1.76685,1.767,64800000.0
2009-07-21 00:46:00,1.767,1.767,1.767,1.767,12800000.0
2009-07-21 00:47:00,1.76705,1.76715,1.76685,1.7669,108400000.0
2009-07-21 00:48:00,1.7669,1.7669,1.7668,1.7668,37800000.0
2009-07-21 00:49:00,1.7668,1.7669,1.7661,1.7668,260400000.0
2009-07-21 00:50:00,1.76685,1.76685,1.7666,1.76665,131200000.0
2009-07-21 00:51:00,1.7667,1.7672,1.7667,1.7672,113400000.0
2009-07-21 00:52:00,1.76715,1.7674,1.76705,1.76715,75400000.0
2009-07-21 00:53:00,1.76715,1.76735,1.76695,1.76705,106600000.0
2009-07-21 00:54:00,1.76705,1.7672,1.7668,1.767,81800000.0
2009-07-21 00:55:00,1.76725,1.7674,1.767,1.76725,177000000.0
2009-07-21 00:56:00,1.7673,1.7673,1.7671,1.76725,53200000.0
2009-07-21 00:57:00,1.76725,1.76725,1.76725,1.76725,5600000.0
2009-07-21 00:58:00,1.76725,1.76725,1.76725,1.76725,14400000.0
2009-07-21 00:59:00,1.76725,1.7674,1.7672,1.76725,21200000.0
2009-07-21 01:00:00,1.7672,1.7672,1.76715,1.76715,12200000.0
2009-07-21 01:01:00,1.76715,1.7672,1.76695,1.76695,44600000.0
2009-07-21 01:02:00,1.76695,1.76695,1.7669,1.7669,27200000.0
2009-07-21 01:03:00,1.7669,1.7669,1.7661,1.7666,67000000.0
2009-07-21 01:04:00,1.76655,1.767,1.76655,1.76685,64800000.0
2009-07-21 01:05:00,1.76685,1.76685,1.7668,1.76685,36800000.0
2009-07-21 01:06:00,1.76685,1.7669,1.7668,1.7668,94400000.0
2009-07-21 01:07:00,1.7668,1.76695,1.7668,1.76685,62000000.0
2009-07-21 01:08:00,1.76685,1.76695,1.7668,1.76685,96000000.0
2009-07-21 01:09:00,1.76685,1.76685,1.76685,1.76685,13200000.0
2009-07-21 01:10:00,1.76685,1.7669,1.7661,1.7663,103000000.0
2009-07-21 01:11:00,1.7663,1.76645,1.76615,1.76635,120800000.0
2009-07-21 01:12:00,1.76635,1.76655,1.76635,1.7665,38400000.0
2009-07-21 01:13:00,1.7665,1.76655,1.7665,1.76655,8000000.0
2009-07-21 01:14:00,1.7665,1.7667,1.7662,1.7662,95600000.0
2009-07-21 01:15:00,1.7662,1.7663,1.76615,1.7663,44400000.0
2009-07-21 01:16:00,1.76625,1.76625,1.76625,1.76625,1600000.0
2009-07-21 01:17:00,1.7662,1.76625,1.7662,1.7662,15200000.0
2009-07-21 01:18:00,1.76615,1.7662,1.76595,1.7662,42000000.0
2009-07-21 01:19:00,1.7662,1.7663,1.7662,1.76625,52400000.0
2009-07-21 01:20:00,1.76625,1.7665,1.76625,1.76635,42600000.0
2009-07-21 01:21:00,1.76635,1.7666,1.76635,1.7666,13800000.0
2009-07-21 01:22:00,1.7666,1.7666,1.7665,1.76655,28800000.0
2009-07-21 01:23:00,1.76655,1.76655,1.76605,1.7662,53200000.0
2009-07-21 01:24:00,1.7662,1.76655,1.7658,1.7659,84800000.0
2009-07-21 01:25:00,1.76645,1.76655,1.7659,1.76645,26200000.0
2009-07-21 01:26:00,1.76635,1.76635,1.7657,1.76635,38600000.0
2009-07-21 01:27:00,1.76635,1.7664,1.76635,1.7664,17600000.0
2009-07-21 01:28:00,1.7664,1.7665,1.76575,1.7659,45400000.0
2009-07-21 01:29:00,1.7663,1.7663,1.76585,1.7662,17600000.0
2009-07-21 01:30:00,1.76625,1.76625,1.76565,1.766,49200000.0
2009-07-21 01:31:00,1.766,1.76605,1.7659,1.76595,28200000.0
2009-07-21 01:32:00,1.76595,1.76605,1.76565,1.76575,48000000.0
2009-07-21 01:33:00,1.7658,1.7658,1.7657,1.7657,55600000.0
2009-07-21 01:34:00,1.76575,1.76575,1.7657,1.7657,11200000.0
2009-07-21 01:35:00,1.76575,1.7658,1.76575,1.76575,24400000.0
2009-07-21 01:36:00,1.76565,1.76565,1.76555,1.7656,15800000.0
2009-07-21 01:37:00,1.7655,1.76575,1.7653,1.76565,110600000.0
2009-07-21 01:38:00,1.7657,1.7657,1.76535,1.76555,53400000.0
2009-07-21 01:39:00,1.76555,1.76565,1.7655,1.76565,17800000.0
2009-07-21 01:40:00,1.76565,1.7657,1.76565,1.7657,62000000.0
2009-07-21 01:41:00,1.7657,1.7657,1.7656,1.76565,33600000.0
2009-07-21 01:42:00,1.76595,1.76625,1.76575,1.76605,111800000.0
2009-07-21 01:43:00,1.76605,1.7662,1.7657,1.76605,142400000.0
2009-07-21 01:44:00,1.766,1.76655,1.766,1.76625,107800000.0
2009-07-21 01:45:00,1.7662,1.7666,1.7659,1.7663,167600000.0
2009-07-21 01:46:00,1.76625,1.76645,1.76625,1.76635,51400000.0
2009-07-21 01:47:00,1.7663,1.7664,1.76625,1.76625,133800000.0
2009-07-21 01:48:00,1.76625,1.76645,1.76625,1.76635,120400000.0
2009-07-21 01:49:00,1.76645,1.7665,1.7663,1.76645,103200000.0
2009-07-21 01:50:00,1.76635,1.7665,1.7663,1.76635,49800000.0
2009-07-21 01:51:00,1.76635,1.76645,1.76605,1.76645,108000000.0
2009-07-21 01:52:00,1.7664,1.76645,1.76635,1.76635,30800000.0
2009-07-21 01:53:00,1.76645,1.76645,1.7662,1.76635,80400000.0
2009-07-21 01:54:00,1.7664,1.7664,1.7663,1.7663,31200000.0
2009-07-21 01:55:00,1.76635,1.76635,1.7657,1.7659,64600000.0
2009-07-21 01:56:00,1.7659,1.766,1.7657,1.76585,103400000.0
2009-07-21 01:57:00,1.76585,1.76615,1.76585,1.76605,188800000.0
2009-07-21 01:58:00,1.766,1.7662,1.766,1.7662,28400000.0
2009-07-21 01:59:00,1.7662,1.76625,1.76615,1.76615,29000000.0
2009-07-21 02:00:00,1.76615,1.76645,1.76605,1.7661,171400000.0
2009-07-21 02:01:00,1.7661,1.7663,1.76605,1.7662,120600000.0
2009-07-21 02:02:00,1.7662,1.76635,1.76605,1.76635,151800000.0
2009-07-21 02:03:00,1.7664,1.7664,1.7662,1.76635,119200000.0
2009-07-21 02:04:00,1.76635,1.76635,1.76625,1.76625,20800000.0
2009-07-21 02:05:00,1.76625,1.76625,1.7661,1.76615,73600000.0
2009-07-21 02:06:00,1.76625,1.7664,1.76615,1.76625,126400000.0
2009-07-21 02:07:00,1.76625,1.7663,1.76625,1.76625,45800000.0
2009-07-21 02:08:00,1.7662,1.7663,1.766,1.7663,86400000.0
2009-07-21 02:09:00,1.7663,1.7663,1.76565,1.76585,237800000.0
2009-07-21 02:10:00,1.76585,1.7659,1.76575,1.7659,59400000.0
2009-07-21 02:11:00,1.7659,1.76595,1.7657,1.7657,43200000.0
2009-07-21 02:12:00,1.7657,1.76605,1.7657,1.76585,85600000.0
2009-07-21 02:13:00,1.7659,1.7659,1.76565,1.7657,77200000.0
2009-07-21 02:14:00,1.7658,1.766,1.7657,1.76595,39400000.0
2009-07-21 02:15:00,1.76595,1.766,1.7655,1.76575,111800000.0
2009-07-21 02:16:00,1.7658,1.7659,1.7657,1.7659,67800000.0
2009-07-21 02:17:00,1.7659,1.766,1.76585,1.76585,70200000.0
2009-07-21 02:18:00,1.76585,1.76585,1.76545,1.7655,64000000.0
2009-07-21 02:19:00,1.76555,1.7657,1.76515,1.7657,104000000.0
2009-07-21 02:20:00,1.76565,1.76575,1.76535,1.7655,198000000.0
2009-07-21 02:21:00,1.76555,1.7656,1.76545,1.76555,59800000.0
2009-07-21 02:22:00,1.76555,1.76565,1.76535,1.7655,96600000.0
2009-07-21 02:23:00,1.7655,1.7655,1.76525,1.76535,44000000.0
2009-07-21 02:24:00,1.7654,1.76555,1.76535,1.76545,87200000.0
2009-07-21 02:25:00,1.76545,1.7655,1.76525,1.7654,95000000.0
2009-07-21 02:26:00,1.7654,1.7656,1.7654,1.76545,97200000.0
2009-07-21 02:27:00,1.7655,1.7657,1.7653,1.7655,221600000.0
2009-07-21 02:28:00,1.7655,1.7656,1.76545,1.76545,111800000.0
2009-07-21 02:29:00,1.7655,1.7656,1.7653,1.7654,139000000.0
2009-07-21 02:30:00,1.7655,1.76555,1.7654,1.7654,83200000.0
2009-07-21 02:31:00,1.76555,1.7658,1.76545,1.7657,80400000.0
2009-07-21 02:32:00,1.76575,1.7658,1.7657,1.7657,54400000.0
2009-07-21 02:33:00,1.7657,1.76585,1.7657,1.7658,33400000.0
2009-07-21 02:34:00,1.7658,1.76585,1.76555,1.76555,65000000.0
2009-07-21 02:35:00,1.7656,1.7656,1.76525,1.7655,87800000.0
2009-07-21 02:36:00,1.76555,1.7658,1.7655,1.7658,41200000.0
2009-07-21 02:37:00,1.7658,1.766,1.76575,1.7658,47400000.0
2009-07-21 02:38:00,1.76585,1.76615,1.76565,1.76565,160600000.0
2009-07-21 02:39:00,1.76565,1.7657,1.76545,1.76565,70200000.0
2009-07-21 02:40:00,1.7655,1.7657,1.7653,1.7654,180400000.0
2009-07-21 02:41:00,1.7654,1.76555,1.76515,1.7655,101800000.0
2009-07-21 02:42:00,1.7655,1.7655,1.76525,1.76535,68600000.0
2009-07-21 02:43:00,1.76535,1.76535,1.7652,1.76525,82000000.0
2009-07-21 02:44:00,1.76515,1.76535,1.76505,1.76505,178200000.0
2009-07-21 02:45:00,1.76505,1.76515,1.76505,1.76505,134400000.0
2009-07-21 02:46:00,1.76505,1.7653,1.76505,1.76515,125000000.0
2009-07-21 02:47:00,1.7651,1.76525,1.76505,1.76505,134000000.0
2009-07-21 02:48:00,1.76515,1.76515,1.76505,1.76505,112200000.0
2009-07-21 02:49:00,1.76505,1.76515,1.76505,1.7651,83600000.0
2009-07-21 02:50:00,1.7651,1.7652,1.7651,1.7652,33800000.0
2009-07-21 02:51:00,1.7652,1.7655,1.76505,1.76505,93000000.0
2009-07-21 02:52:00,1.76515,1.76535,1.76505,1.76505,148600000.0
2009-07-21 02:53:00,1.76505,1.7652,1.76505,1.7652,150600000.0
2009-07-21 02:54:00,1.76515,1.7653,1.76505,1.76515,139400000.0
2009-07-21 02:55:00,1.7652,1.76605,1.76515,1.76585,205800000.0
2009-07-21 02:56:00,1.7658,1.76585,1.76555,1.76575,221800000.0
2009-07-21 02:57:00,1.7658,1.7659,1.7653,1.76545,182600000.0
2009-07-21 02:58:00,1.76545,1.76555,1.76515,1.76515,192000000.0
2009-07-21 02:59:00,1.76535,1.7654,1.7651,1.7652,199400000.0
2009-07-21 03:00:00,1.7652,1.76535,1.7651,1.7651,86800000.0
2009-07-21 03:01:00,1.7652,1.7654,1.7651,1.7654,212200000.0
2009-07-21 03:02:00,1.7654,1.7656,1.7651,1.7653,234200000.0
2009-07-21 03:03:00,1.7652,1.76555,1.76515,1.76545,234400000.0
2009-07-21 03:04:00,1.76545,1.7656,1.76535,1.7654,146200000.0
2009-07-21 03:05:00,1.7655,1.7655,1.76535,1.76545,95600000.0
2009-07-21 03:06:00,1.7654,1.7655,1.7654,1.7655,30800000.0
2009-07-21 03:07:00,1.7655,1.7655,1.7655,1.7655,47600000.0
2009-07-21 03:08:00,1.7655,1.7655,1.7655,1.7655,72800000.0
2009-07-21 03:09:00,1.7655,1.7655,1.7655,1.7655,44800000.0
2009-07-21 03:10:00,1.7655,1.7655,1.76495,1.7655,66600000.0
2009-07-21 03:11:00,1.7655,1.7655,1.76485,1.76525,154200000.0
2009-07-21 03:12:00,1.76515,1.7654,1.76515,1.7653,164400000.0
2009-07-21 03:13:00,1.7653,1.7655,1.76525,1.7653,157000000.0
2009-07-21 03:14:00,1.7653,1.7654,1.7652,1.7652,70800000.0
2009-07-21 03:15:00,1.7652,1.7658,1.7652,1.76555,169000000.0
2009-07-21 03:16:00,1.76565,1.7658,1.76545,1.7658,88800000.0
2009-07-21 03:17:00,1.7658,1.766,1.76575,1.76585,109800000.0
2009-07-21 03:18:00,1.76585,1.76605,1.7657,1.7658,99400000.0
2009-07-21 03:19:00,1.76565,1.76595,1.76555,1.76555,147000000.0
2009-07-21 03:20:00,1.76555,1.7661,1.76555,1.766,181000000.0
2009-07-21 03:21:00,1.766,1.7662,1.76585,1.7661,210200000.0
2009-07-21 03:22:00,1.7661,1.7662,1.7657,1.76605,164400000.0
2009-07-21 03:23:00,1.7657,1.76595,1.76555,1.7658,136800000.0
2009-07-21 03:24:00,1.76585,1.7659,1.7655,1.76555,244000000.0
2009-07-21 03:25:00,1.7656,1.76575,1.76525,1.76575,92400000.0
2009-07-21 03:26:00,1.76575,1.76585,1.7653,1.76545,81000000.0
2009-07-21 03:27:00,1.7655,1.7659,1.7654,1.76565,162400000.0
2009-07-21 03:28:00,1.76565,1.76575,1.76545,1.76545,65200000.0
2009-07-21 03:29:00,1.7655,1.76565,1.76545,1.7656,71600000.0
2009-07-21 03:30:00,1.76565,1.76605,1.76555,1.76585,124800000.0
2009-07-21 03:31:00,1.7658,1.7658,1.76555,1.7657,81200000.0
2009-07-21 03:32:00,1.7658,1.76585,1.76555,1.7657,117600000.0
2009-07-21 03:33:00,1.7657,1.76595,1.7657,1.7658,155400000.0
2009-07-21 03:34:00,1.7658,1.766,1.7657,1.76595,190600000.0
2009-07-21 03:35:00,1.7659,1.7661,1.7658,1.766,216600000.0
2009-07-21 03:36:00,1.76615,1.76625,1.76595,1.7661,135400000.0
2009-07-21 03:37:00,1.7661,1.7663,1.76575,1.76585,224200000.0
2009-07-21 03:38:00,1.76585,1.76605,1.7658,1.76605,118400000.0
2009-07-21 03:39:00,1.7661,1.76635,1.7661,1.76615,72200000.0
2009-07-21 03:40:00,1.7662,1.7663,1.76615,1.7663,17000000.0
2009-07-21 03:41:00,1.76605,1.76625,1.76595,1.766,94600000.0
2009-07-21 03:42:00,1.76605,1.7663,1.76605,1.76615,106600000.0
2009-07-21 03:43:00,1.7662,1.7663,1.7661,1.7662,79000000.0
2009-07-21 03:44:00,1.7662,1.76635,1.76615,1.7662,142000000.0
2009-07-21 03:45:00,1.7662,1.7662,1.76585,1.766,81400000.0
2009-07-21 03:46:00,1.766,1.76605,1.7658,1.76585,92400000.0
2009-07-21 03:47:00,1.76585,1.76595,1.7656,1.7656,121800000.0
2009-07-21 03:48:00,1.7656,1.76585,1.76555,1.76585,60000000.0
2009-07-21 03:49:00,1.7657,1.76585,1.76545,1.76545,121600000.0
2009-07-21 03:50:00,1.76545,1.7659,1.76545,1.7658,155800000.0
2009-07-21 03:51:00,1.76585,1.7659,1.76575,1.76585,114600000.0
2009-07-21 03:52:00,1.76585,1.766,1.7657,1.7659,195800000.0
2009-07-21 03:53:00,1.76595,1.76605,1.76565,1.7658,84600000.0
2009-07-21 03:54:00,1.76575,1.7659,1.7653,1.76545,123000000.0
2009-07-21 03:55:00,1.76545,1.76545,1.7653,1.7654,145800000.0
2009-07-21 03:56:00,1.7654,1.7656,1.76525,1.7654,173800000.0
2009-07-21 03:57:00,1.76545,1.76555,1.7653,1.7653,87000000.0
2009-07-21 03:58:00,1.76525,1.7653,1.7647,1.76495,154200000.0
2009-07-21 03:59:00,1.76495,1.76505,1.76485,1.765,108200000.0
2009-07-21 04:00:00,1.76495,1.76515,1.7649,1.76515,59400000.0
2009-07-21 04:01:00,1.7651,1.76515,1.7651,1.76515,39200000.0
2009-07-21 04:02:00,1.7651,1.7654,1.76495,1.7654,136000000.0
2009-07-21 04:03:00,1.76535,1.76575,1.76515,1.76545,203800000.0
2009-07-21 04:04:00,1.7655,1.76565,1.765,1.7656,157000000.0
2009-07-21 04:05:00,1.7656,1.76565,1.76525,1.7654,165800000.0
2009-07-21 04:06:00,1.7654,1.76555,1.7652,1.76535,192400000.0
2009-07-21 04:07:00,1.7653,1.7654,1.7651,1.76525,118400000.0
2009-07-21 04:08:00,1.76525,1.76545,1.76515,1.76545,161800000.0
2009-07-21 04:09:00,1.76535,1.7655,1.7652,1.7655,175000000.0
2009-07-21 04:10:00,1.76545,1.7655,1.76525,1.76525,244600000.0
2009-07-21 04:11:00,1.7653,1.76535,1.76515,1.7652,97200000.0
2009-07-21 04:12:00,1.7652,1.76525,1.76495,1.76515,49400000.0
2009-07-21 04:13:00,1.76515,1.76525,1.7651,1.7652,61800000.0
2009-07-21 04:14:00,1.7652,1.7652,1.76495,1.76505,87400000.0
2009-07-21 04:15:00,1.76505,1.7651,1.76495,1.7651,67000000.0
2009-07-21 04:16:00,1.7651,1.76515,1.765,1.76515,114800000.0
2009-07-21 04:17:00,1.76515,1.7655,1.7651,1.76545,138000000.0
2009-07-21 04:18:00,1.76545,1.76545,1.76525,1.76525,124000000.0
2009-07-21 04:19:00,1.76525,1.76545,1.7652,1.76545,99000000.0
2009-07-21 04:20:00,1.76545,1.7655,1.76535,1.76545,100600000.0
2009-07-21 04:21:00,1.7654,1.7654,1.7653,1.7654,146000000.0
2009-07-21 04:22:00,1.7654,1.76545,1.76515,1.76525,114800000.0
2009-07-21 04:23:00,1.76525,1.7653,1.76505,1.7652,91800000.0
2009-07-21 04:24:00,1.7652,1.7652,1.765,1.76505,134800000.0
2009-07-21 04:25:00,1.7651,1.7652,1.76505,1.7651,32800000.0
2009-07-21 04:26:00,1.76505,1.76515,1.765,1.765,23000000.0
2009-07-21 04:27:00,1.765,1.76515,1.765,1.76505,74000000.0
2009-07-21 04:28:00,1.76505,1.7652,1.765,1.76505,94200000.0
2009-07-21 04:29:00,1.76495,1.76505,1.7649,1.7649,17600000.0
2009-07-21 04:30:00,1.7649,1.76495,1.7649,1.76495,30800000.0
2009-07-21 04:31:00,1.76495,1.7651,1.76495,1.7651,23400000.0
2009-07-21 04:32:00,1.7651,1.7653,1.76505,1.7651,46600000.0
2009-07-21 04:33:00,1.7652,1.7654,1.76515,1.76525,129600000.0
2009-07-21 04:34:00,1.76515,1.7653,1.7651,1.7651,71400000.0
2009-07-21 04:35:00,1.76515,1.76525,1.7651,1.7652,29400000.0
2009-07-21 04:36:00,1.7652,1.76545,1.76515,1.76545,81400000.0
2009-07-21 04:37:00,1.7654,1.76545,1.7653,1.76545,52600000.0
2009-07-21 04:38:00,1.7655,1.7656,1.7654,1.7655,73400000.0
2009-07-21 04:39:00,1.7655,1.7655,1.76525,1.7655,118400000.0
2009-07-21 04:40:00,1.7654,1.76545,1.76505,1.76515,164600000.0
2009-07-21 04:41:00,1.76515,1.7653,1.76485,1.7649,175800000.0
2009-07-21 04:42:00,1.7649,1.76515,1.7649,1.765,95000000.0
2009-07-21 04:43:00,1.76495,1.76525,1.76485,1.765,39800000.0
2009-07-21 04:44:00,1.765,1.7652,1.7648,1.76515,56000000.0
2009-07-21 04:45:00,1.7651,1.76515,1.76485,1.7649,94200000.0
2009-07-21 04:46:00,1.7649,1.76575,1.7649,1.7652,149400000.0
2009-07-21 04:47:00,1.7652,1.76525,1.76505,1.7651,68200000.0
2009-07-21 04:48:00,1.76515,1.76515,1.7651,1.76515,103600000.0
2009-07-21 04:49:00,1.76515,1.76545,1.7651,1.76545,89800000.0
2009-07-21 04:50:00,1.76545,1.7655,1.7654,1.7655,81400000.0
2009-07-21 04:51:00,1.7655,1.7655,1.76535,1.76535,48400000.0
2009-07-21 04:52:00,1.76535,1.76535,1.7651,1.76535,28200000.0
2009-07-21 04:53:00,1.76535,1.7654,1.76515,1.76515,31000000.0
2009-07-21 04:54:00,1.7652,1.7652,1.765,1.765,176400000.0
2009-07-21 04:55:00,1.765,1.7653,1.765,1.7652,37800000.0
2009-07-21 04:56:00,1.7652,1.7652,1.76485,1.76505,114200000.0
2009-07-21 04:57:00,1.7651,1.76525,1.7651,1.7651,62400000.0
2009-07-21 04:58:00,1.7651,1.7653,1.76505,1.7651,89800000.0
2009-07-21 04:59:00,1.7652,1.76545,1.76515,1.7652,94000000.0
2009-07-21 05:00:00,1.7652,1.7652,1.76515,1.76515,56800000.0
2009-07-21 05:01:00,1.76515,1.76515,1.765,1.76515,88200000.0
2009-07-21 05:02:00,1.76525,1.76525,1.7651,1.7652,65200000.0
2009-07-21 05:03:00,1.7652,1.7652,1.7649,1.7649,58200000.0
2009-07-21 05:04:00,1.76495,1.7652,1.7648,1.7648,47800000.0
2009-07-21 05:05:00,1.7648,1.76535,1.76475,1.76485,116200000.0
2009-07-21 05:06:00,1.7649,1.76505,1.76475,1.7648,89800000.0
2009-07-21 05:07:00,1.76475,1.76495,1.76475,1.76485,59400000.0
2009-07-21 05:08:00,1.7649,1.76495,1.7649,1.76495,62400000.0
2009-07-21 05:09:00,1.76463,1.76485,1.76452,1.76458,157600000.0
2009-07-21 05:10:00,1.76495,1.76495,1.76495,1.76495,31600000.0
2009-07-21 05:11:00,1.76495,1.765,1.76495,1.765,14200000.0
2009-07-21 05:12:00,1.76495,1.7653,1.76495,1.7651,59000000.0
2009-07-21 05:13:00,1.76505,1.7653,1.76505,1.7652,13200000.0
2009-07-21 05:14:00,1.76505,1.7651,1.76485,1.7651,101400000.0
2009-07-21 05:15:00,1.7651,1.7654,1.7651,1.7652,42600000.0
2009-07-21 05:16:00,1.76525,1.76565,1.7652,1.76565,72400000.0
2009-07-21 05:17:00,1.7656,1.7656,1.7652,1.76545,119600000.0
2009-07-21 05:18:00,1.76545,1.7657,1.76545,1.76565,96600000.0
2009-07-21 05:19:00,1.76565,1.7657,1.76525,1.7656,127000000.0
2009-07-21 05:20:00,1.76565,1.7658,1.76535,1.7657,101200000.0
2009-07-21 05:21:00,1.76565,1.7659,1.76565,1.7658,93200000.0
2009-07-21 05:22:00,1.7658,1.7658,1.76565,1.76565,80600000.0
2009-07-21 05:23:00,1.76565,1.76595,1.76565,1.76585,52800000.0
2009-07-21 05:24:00,1.76585,1.76595,1.76575,1.76585,17600000.0
2009-07-21 05:25:00,1.7658,1.7659,1.76575,1.76575,42800000.0
2009-07-21 05:26:00,1.7658,1.7658,1.7656,1.76565,24600000.0
2009-07-21 05:27:00,1.76565,1.7657,1.76535,1.7657,87600000.0
2009-07-21 05:28:00,1.7657,1.7657,1.76525,1.76565,84400000.0
2009-07-21 05:29:00,1.7657,1.7658,1.7656,1.76575,41000000.0
2009-07-21 05:30:00,1.76575,1.76585,1.76515,1.76515,94200000.0
2009-07-21 05:31:00,1.76515,1.76555,1.7651,1.7654,84800000.0
2009-07-21 05:32:00,1.7654,1.76555,1.7654,1.7655,37800000.0
2009-07-21 05:33:00,1.76545,1.76545,1.7653,1.7653,32600000.0
2009-07-21 05:34:00,1.7653,1.7654,1.7653,1.7653,40000000.0
2009-07-21 05:35:00,1.76545,1.76555,1.76525,1.7653,65800000.0
2009-07-21 05:36:00,1.7653,1.7653,1.76525,1.76525,19600000.0
2009-07-21 05:37:00,1.76525,1.76535,1.76525,1.7653,71200000.0
2009-07-21 05:38:00,1.7653,1.7653,1.7652,1.76525,69800000.0
2009-07-21 05:39:00,1.76525,1.7653,1.76525,1.7653,52000000.0
2009-07-21 05:40:00,1.7653,1.76535,1.7653,1.76535,53200000.0
2009-07-21 05:41:00,1.7654,1.76565,1.7654,1.76565,29600000.0
2009-07-21 05:42:00,1.7657,1.7657,1.76545,1.76565,103000000.0
2009-07-21 05:43:00,1.76565,1.76575,1.76555,1.7657,35600000.0
2009-07-21 05:44:00,1.7657,1.76575,1.7655,1.7656,86400000.0
2009-07-21 05:45:00,1.7656,1.7657,1.76545,1.76555,111000000.0
2009-07-21 05:46:00,1.7655,1.7656,1.7655,1.76555,74200000.0
2009-07-21 05:47:00,1.76555,1.7656,1.7654,1.76555,34200000.0
2009-07-21 05:48:00,1.76565,1.7657,1.76555,1.7657,38600000.0
2009-07-21 05:49:00,1.7657,1.7658,1.76545,1.76545,120000000.0
2009-07-21 05:50:00,1.7655,1.7657,1.7655,1.76565,37800000.0
2009-07-21 05:51:00,1.7655,1.7655,1.76535,1.76545,91600000.0
2009-07-21 05:52:00,1.76545,1.7655,1.7654,1.76545,106000000.0
2009-07-21 05:53:00,1.7655,1.76565,1.7654,1.76565,104200000.0
2009-07-21 05:54:00,1.76575,1.766,1.76565,1.76595,135000000.0
2009-07-21 05:55:00,1.76595,1.76595,1.7658,1.7659,53400000.0
2009-07-21 05:56:00,1.7659,1.76605,1.76575,1.7659,112400000.0
2009-07-21 05:57:00,1.76595,1.7661,1.7659,1.76605,47400000.0
2009-07-21 05:58:00,1.7661,1.76645,1.7659,1.76605,96600000.0
2009-07-21 05:59:00,1.7661,1.7661,1.7658,1.76595,95200000.0
2009-07-21 06:00:00,1.7659,1.7662,1.7659,1.7659,54800000.0
2009-07-21 06:01:00,1.766,1.766,1.7658,1.7659,179200000.0
2009-07-21 06:02:00,1.76595,1.7664,1.7658,1.76605,173800000.0
2009-07-21 06:03:00,1.76605,1.76635,1.76585,1.766,129800000.0
2009-07-21 06:04:00,1.766,1.7661,1.76555,1.76565,153800000.0
2009-07-21 06:05:00,1.7657,1.7657,1.7656,1.7656,78000000.0
2009-07-21 06:06:00,1.76565,1.7657,1.7653,1.7653,169400000.0
2009-07-21 06:07:00,1.7653,1.76565,1.7652,1.7652,120600000.0
2009-07-21 06:08:00,1.7653,1.7658,1.7653,1.76565,274000000.0
2009-07-21 06:09:00,1.76565,1.7658,1.7656,1.7657,70600000.0
2009-07-21 06:10:00,1.7658,1.7661,1.7658,1.76595,86800000.0
2009-07-21 06:11:00,1.7661,1.76645,1.76595,1.76645,113400000.0
2009-07-21 06:12:00,1.76645,1.7665,1.7664,1.7664,53000000.0
2009-07-21 06:13:00,1.76635,1.76645,1.76605,1.7662,195400000.0
2009-07-21 06:14:00,1.76625,1.7665,1.76585,1.766,181600000.0
2009-07-21 06:15:00,1.766,1.76645,1.766,1.76645,134000000.0
2009-07-21 06:16:00,1.76645,1.76645,1.76605,1.76615,99200000.0
2009-07-21 06:17:00,1.76615,1.76635,1.766,1.7661,88800000.0
2009-07-21 06:18:00,1.7661,1.7663,1.76605,1.7662,101200000.0
2009-07-21 06:19:00,1.7662,1.76625,1.76585,1.76615,102600000.0
2009-07-21 06:20:00,1.76615,1.7663,1.76605,1.76615,119400000.0
2009-07-21 06:21:00,1.76615,1.76635,1.766,1.7662,157600000.0
2009-07-21 06:22:00,1.76615,1.7662,1.76615,1.7662,25200000.0
2009-07-21 06:23:00,1.76597,1.76597,1.76586,1.7659,144400000.0
2009-07-21 06:24:00,1.76615,1.76625,1.76595,1.76595,135000000.0
2009-07-21 06:25:00,1.766,1.7662,1.766,1.7662,34600000.0
2009-07-21 06:26:00,1.7662,1.7663,1.7662,1.7662,45600000.0
2009-07-21 06:27:00,1.7662,1.7663,1.7662,1.7663,76600000.0
2009-07-21 06:28:00,1.7663,1.76635,1.76615,1.76615,60400000.0
2009-07-21 06:29:00,1.76615,1.7663,1.76575,1.766,151800000.0
2009-07-21 06:30:00,1.7661,1.76625,1.7659,1.76595,156400000.0
2009-07-21 06:31:00,1.76595,1.7661,1.7658,1.76585,77800000.0
2009-07-21 06:32:00,1.76585,1.76645,1.76585,1.76635,83800000.0
2009-07-21 06:33:00,1.76635,1.76635,1.76595,1.76605,67000000.0
2009-07-21 06:34:00,1.76615,1.76635,1.76605,1.76625,29600000.0
2009-07-21 06:35:00,1.76625,1.7663,1.76615,1.76625,63800000.0
2009-07-21 06:36:00,1.76625,1.7664,1.76615,1.7662,55400000.0
2009-07-21 06:37:00,1.7662,1.76625,1.7662,1.76625,17000000.0
2009-07-21 06:38:00,1.7662,1.7663,1.7661,1.7661,23000000.0
2009-07-21 06:39:00,1.76605,1.7662,1.76605,1.7662,30000000.0
2009-07-21 06:40:00,1.76625,1.76645,1.7662,1.7664,94600000.0
2009-07-21 06:41:00,1.76635,1.76635,1.76615,1.7662,42800000.0
2009-07-21 06:42:00,1.76625,1.76635,1.76615,1.7662,102200000.0
2009-07-21 06:43:00,1.7662,1.76665,1.76615,1.76665,102200000.0
2009-07-21 06:44:00,1.7666,1.7666,1.766,1.7661,83400000.0
2009-07-21 06:45:00,1.766,1.7661,1.7658,1.76585,72200000.0
2009-07-21 06:46:00,1.7659,1.7662,1.7659,1.76615,80000000.0
2009-07-21 06:47:00,1.7662,1.7663,1.7662,1.76625,63400000.0
2009-07-21 06:48:00,1.7662,1.76635,1.7662,1.76635,15200000.0
2009-07-21 06:49:00,1.7663,1.7665,1.7663,1.7664,7600000.0
2009-07-21 06:50:00,1.7664,1.76655,1.76635,1.76635,53600000.0
2009-07-21 06:51:00,1.7664,1.76655,1.76625,1.76655,86800000.0
2009-07-21 06:52:00,1.7665,1.7666,1.766,1.76605,117200000.0
2009-07-21 06:53:00,1.7661,1.76615,1.766,1.76605,88600000.0
2009-07-21 06:54:00,1.766,1.766,1.76565,1.76565,26400000.0
2009-07-21 06:55:00,1.76565,1.76585,1.7656,1.76565,119800000.0
2009-07-21 06:56:00,1.76565,1.766,1.76555,1.76595,94000000.0
2009-07-21 06:57:00,1.76595,1.76595,1.7658,1.76595,92000000.0
2009-07-21 06:58:00,1.76595,1.76595,1.7658,1.7658,60200000.0
2009-07-21 06:59:00,1.7658,1.766,1.7656,1.766,133000000.0
2009-07-21 07:00:00,1.76565,1.7659,1.7656,1.7656,143800000.0
2009-07-21 07:01:00,1.76565,1.7659,1.7656,1.7658,169000000.0
2009-07-21 07:02:00,1.76585,1.76585,1.7655,1.76565,126800000.0
2009-07-21 07:03:00,1.76565,1.7661,1.76545,1.76585,199200000.0
2009-07-21 07:04:00,1.76585,1.7659,1.76565,1.76575,177400000.0
2009-07-21 07:05:00,1.7658,1.7659,1.7657,1.76575,98400000.0
2009-07-21 07:06:00,1.7658,1.7658,1.76555,1.7658,94000000.0
2009-07-21 07:07:00,1.76565,1.7659,1.7656,1.76565,101200000.0
2009-07-21 07:08:00,1.7657,1.7662,1.76565,1.76595,153800000.0
2009-07-21 07:09:00,1.76595,1.766,1.76575,1.76585,130800000.0
2009-07-21 07:10:00,1.76585,1.7659,1.7657,1.7658,150400000.0
2009-07-21 07:11:00,1.7658,1.7658,1.7657,1.76575,67400000.0
2009-07-21 07:12:00,1.7657,1.7657,1.7655,1.76555,82400000.0
2009-07-21 07:13:00,1.76555,1.76555,1.76545,1.7655,64200000.0
2009-07-21 07:14:00,1.76545,1.7655,1.76545,1.76545,53000000.0
2009-07-21 07:15:00,1.76545,1.76545,1.76525,1.76525,78200000.0
2009-07-21 07:16:00,1.76525,1.7655,1.76525,1.76535,62400000.0
2009-07-21 07:17:00,1.76535,1.7654,1.7653,1.7653,17600000.0
2009-07-21 07:18:00,1.76525,1.76535,1.7652,1.7653,65200000.0
2009-07-21 07:19:00,1.7653,1.7653,1.76495,1.7652,101800000.0
2009-07-21 07:20:00,1.7651,1.7652,1.7649,1.765,103400000.0
2009-07-21 07:21:00,1.765,1.76515,1.76495,1.76515,94000000.0
2009-07-21 07:22:00,1.7652,1.76545,1.76495,1.7654,110200000.0
2009-07-21 07:23:00,1.76545,1.76585,1.7654,1.7656,234400000.0
2009-07-21 07:24:00,1.7656,1.76565,1.7655,1.7656,172600000.0
2009-07-21 07:25:00,1.7656,1.7656,1.76535,1.7654,35400000.0
2009-07-21 07:26:00,1.76545,1.7657,1.76535,1.76565,103000000.0
2009-07-21 07:27:00,1.76565,1.7658,1.7656,1.7656,44600000.0
2009-07-21 07:28:00,1.7656,1.76565,1.76535,1.7654,165400000.0
2009-07-21 07:29:00,1.7654,1.76545,1.76535,1.76535,104400000.0
2009-07-21 07:30:00,1.7654,1.7654,1.7653,1.7654,49600000.0
2009-07-21 07:31:00,1.7654,1.7655,1.7653,1.7653,67800000.0
2009-07-21 07:32:00,1.7653,1.7654,1.76525,1.76535,68400000.0
2009-07-21 07:33:00,1.76535,1.7658,1.76525,1.7658,128600000.0
2009-07-21 07:34:00,1.76585,1.766,1.7657,1.7658,151600000.0
2009-07-21 07:35:00,1.7658,1.7659,1.7655,1.7656,227000000.0
2009-07-21 07:36:00,1.76555,1.766,1.76525,1.7654,168800000.0
2009-07-21 07:37:00,1.7655,1.7655,1.7652,1.7654,154200000.0
2009-07-21 07:38:00,1.7655,1.7656,1.76545,1.76545,31600000.0
2009-07-21 07:39:00,1.7655,1.76575,1.76515,1.7655,91800000.0
2009-07-21 07:40:00,1.7655,1.76555,1.7652,1.76535,151200000.0
2009-07-21 07:41:00,1.7653,1.76575,1.7653,1.7653,85600000.0
2009-07-21 07:42:00,1.7653,1.76585,1.76525,1.76585,141200000.0
2009-07-21 07:43:00,1.7658,1.76595,1.76565,1.76575,89000000.0
2009-07-21 07:44:00,1.76565,1.76565,1.7654,1.76545,47200000.0
2009-07-21 07:45:00,1.7654,1.7656,1.7652,1.7656,60000000.0
2009-07-21 07:46:00,1.7656,1.7656,1.76545,1.7656,24600000.0
2009-07-21 07:47:00,1.7656,1.7656,1.7653,1.7655,89000000.0
2009-07-21 07:48:00,1.7654,1.7654,1.7652,1.7652,132200000.0
2009-07-21 07:49:00,1.7652,1.7654,1.76515,1.76525,111800000.0
2009-07-21 07:50:00,1.76525,1.7653,1.76515,1.7653,112600000.0
2009-07-21 07:51:00,1.76525,1.7653,1.765,1.7653,99200000.0
2009-07-21 07:52:00,1.7653,1.7653,1.76515,1.76515,33800000.0
2009-07-21 07:53:00,1.76515,1.76535,1.76505,1.76535,64400000.0
2009-07-21 07:54:00,1.7654,1.76555,1.7653,1.76545,91800000.0
2009-07-21 07:55:00,1.76545,1.76575,1.76535,1.7654,213000000.0
2009-07-21 07:56:00,1.7654,1.7656,1.76535,1.7655,235000000.0
2009-07-21 07:57:00,1.76555,1.76565,1.7653,1.76555,242800000.0
2009-07-21 07:58:00,1.7654,1.7654,1.76505,1.76505,122200000.0
2009-07-21 07:59:00,1.76505,1.7652,1.76495,1.7652,125400000.0
2009-07-21 08:00:00,1.76505,1.76525,1.76485,1.76515,82400000.0
2009-07-21 08:01:00,1.7652,1.7654,1.76505,1.7654,196000000.0
2009-07-21 08:02:00,1.76545,1.76555,1.7649,1.7649,128200000.0
2009-07-21 08:03:00,1.76495,1.765,1.76445,1.76455,203000000.0
2009-07-21 08:04:00,1.76455,1.7648,1.7644,1.76455,316800000.0
2009-07-21 08:05:00,1.76455,1.7649,1.7643,1.7644,331200000.0
2009-07-21 08:06:00,1.7644,1.76455,1.76435,1.7645,233200000.0
2009-07-21 08:07:00,1.7644,1.7645,1.76385,1.76385,233800000.0
2009-07-21 08:08:00,1.76395,1.76415,1.7638,1.7639,223200000.0
2009-07-21 08:09:00,1.7639,1.7641,1.7637,1.76395,243800000.0
2009-07-21 08:10:00,1.76405,1.76425,1.7638,1.7641,158000000.0
2009-07-21 08:11:00,1.7641,1.7644,1.76405,1.76415,118000000.0
2009-07-21 08:12:00,1.76425,1.7643,1.76395,1.7642,148400000.0
2009-07-21 08:13:00,1.76415,1.76435,1.764,1.764,164200000.0
2009-07-21 08:14:00,1.764,1.76455,1.764,1.76445,229400000.0
2009-07-21 08:15:00,1.7644,1.7648,1.7644,1.7647,167600000.0
2009-07-21 08:16:00,1.7647,1.7647,1.7639,1.7644,189200000.0
2009-07-21 08:17:00,1.7644,1.76455,1.76415,1.76455,228400000.0
2009-07-21 08:18:00,1.76455,1.7647,1.76435,1.7646,152600000.0
2009-07-21 08:19:00,1.7646,1.76545,1.7645,1.76535,226000000.0
2009-07-21 08:20:00,1.76535,1.76535,1.76475,1.76485,361400000.0
2009-07-21 08:21:00,1.76485,1.7651,1.76485,1.76505,184000000.0
2009-07-21 08:22:00,1.765,1.76505,1.76455,1.76475,348400000.0
2009-07-21 08:23:00,1.76475,1.765,1.7639,1.76405,358800000.0
2009-07-21 08:24:00,1.76405,1.76425,1.76385,1.7642,235800000.0
2009-07-21 08:25:00,1.7642,1.7649,1.76375,1.7643,185000000.0
2009-07-21 08:26:00,1.7644,1.7651,1.7643,1.765,177000000.0
2009-07-21 08:27:00,1.76505,1.7651,1.7649,1.76495,127600000.0
2009-07-21 08:28:00,1.76495,1.76495,1.76395,1.76395,184800000.0
2009-07-21 08:29:00,1.76395,1.76435,1.76385,1.7643,223000000.0
2009-07-21 08:30:00,1.76425,1.76465,1.764,1.7643,424000000.0
2009-07-21 08:31:00,1.7643,1.76435,1.7636,1.76365,304000000.0
2009-07-21 08:32:00,1.76365,1.76385,1.76275,1.7632,395200000.0
2009-07-21 08:33:00,1.7632,1.76435,1.76305,1.76405,319200000.0
2009-07-21 08:34:00,1.7641,1.76415,1.76365,1.76375,382200000.0
2009-07-21 08:35:00,1.76365,1.7639,1.76335,1.76335,217600000.0
2009-07-21 08:36:00,1.76335,1.76385,1.7633,1.7636,354800000.0
2009-07-21 08:37:00,1.7636,1.76375,1.7633,1.76375,280800000.0
2009-07-21 08:38:00,1.7637,1.7638,1.76335,1.7637,194000000.0
2009-07-21 08:39:00,1.76355,1.7638,1.76345,1.7635,180200000.0
2009-07-21 08:40:00,1.7634,1.76465,1.7634,1.7642,296200000.0
2009-07-21 08:41:00,1.7642,1.7645,1.76415,1.7644,357000000.0
2009-07-21 08:42:00,1.7644,1.7645,1.764,1.76425,352800000.0
2009-07-21 08:43:00,1.76425,1.7644,1.7641,1.76425,398200000.0
2009-07-21 08:44:00,1.7643,1.7648,1.76425,1.7646,429600000.0
2009-07-21 08:45:00,1.76475,1.7648,1.7642,1.76435,278000000.0
2009-07-21 08:46:00,1.76425,1.7645,1.764,1.76445,261600000.0
2009-07-21 08:47:00,1.76445,1.76445,1.7639,1.764,140600000.0
2009-07-21 08:48:00,1.7641,1.7641,1.76355,1.7636,317000000.0
2009-07-21 08:49:00,1.7636,1.76375,1.76335,1.7634,302800000.0
2009-07-21 08:50:00,1.76335,1.76355,1.7633,1.7634,231600000.0
2009-07-21 08:51:00,1.76345,1.76345,1.7632,1.76325,138200000.0
2009-07-21 08:52:00,1.76335,1.7635,1.76305,1.7635,373000000.0
2009-07-21 08:53:00,1.7635,1.7637,1.76325,1.7634,365600000.0
2009-07-21 08:54:00,1.7634,1.76365,1.76315,1.76315,448600000.0
2009-07-21 08:55:00,1.76315,1.76345,1.76295,1.7634,492400000.0
2009-07-21 08:56:00,1.7634,1.76385,1.76325,1.7636,359200000.0
2009-07-21 08:57:00,1.76365,1.7644,1.7635,1.7641,417200000.0
2009-07-21 08:58:00,1.7641,1.7644,1.76385,1.76385,476600000.0
2009-07-21 08:59:00,1.76385,1.7639,1.7634,1.7637,460400000.0
2009-07-21 09:00:00,1.7637,1.764,1.76355,1.7638,360400000.0
2009-07-21 09:01:00,1.7638,1.76415,1.76335,1.7635,523200001.0
2009-07-21 09:02:00,1.7635,1.7641,1.7634,1.76395,642000002.0
2009-07-21 09:03:00,1.7639,1.76425,1.7639,1.764,442400000.0
2009-07-21 09:04:00,1.764,1.7643,1.7637,1.764,466200001.0
2009-07-21 09:05:00,1.764,1.76465,1.76385,1.7645,450200000.0
2009-07-21 09:06:00,1.7645,1.7647,1.7644,1.7646,191400000.0
2009-07-21 09:07:00,1.76455,1.76455,1.76405,1.76415,230600000.0
2009-07-21 09:08:00,1.7641,1.7641,1.76385,1.76385,189600000.0
2009-07-21 09:09:00,1.76385,1.76435,1.76385,1.76405,486799998.0
2009-07-21 09:10:00,1.76365,1.76415,1.7621,1.7622,545400000.0
2009-07-21 09:11:00,1.7622,1.7631,1.7622,1.76275,653600000.0
2009-07-21 09:12:00,1.76275,1.7631,1.76225,1.7624,675999999.0
2009-07-21 09:13:00,1.7624,1.7625,1.7618,1.7624,980600001.0
2009-07-21 09:14:00,1.7624,1.76265,1.7618,1.7625,616600002.0
2009-07-21 09:15:00,1.7625,1.7628,1.76225,1.7628,344200002.0
2009-07-21 09:16:00,1.76275,1.763,1.76245,1.7629,534600000.0
2009-07-21 09:17:00,1.7629,1.7632,1.76265,1.76285,386400000.0
2009-07-21 09:18:00,1.76275,1.76275,1.7618,1.76225,559000000.0
2009-07-21 09:19:00,1.7623,1.7625,1.76195,1.76235,345400000.0
2009-07-21 09:20:00,1.76235,1.7625,1.76215,1.7623,234000000.0
2009-07-21 09:21:00,1.76225,1.7624,1.762,1.7622,483400001.0
2009-07-21 09:22:00,1.76225,1.76225,1.762,1.76205,360799999.0
2009-07-21 09:23:00,1.762,1.7628,1.76185,1.76255,418200000.0
2009-07-21 09:24:00,1.76255,1.76305,1.7623,1.76275,518000000.0
2009-07-21 09:25:00,1.76275,1.76285,1.7622,1.76255,437599999.0
2009-07-21 09:26:00,1.7625,1.76255,1.7622,1.76235,372800000.0
2009-07-21 09:27:00,1.76235,1.76235,1.76145,1.762,368200000.0
2009-07-21 09:28:00,1.762,1.7623,1.76175,1.7619,492199999.0
2009-07-21 09:29:00,1.76195,1.7624,1.7617,1.7619,581200000.0
2009-07-21 09:30:00,1.76185,1.76185,1.7611,1.76155,573599999.0
2009-07-21 09:31:00,1.76155,1.7621,1.76145,1.7619,378200000.0
2009-07-21 09:32:00,1.7615,1.7617,1.76115,1.7615,414800000.0
2009-07-21 09:33:00,1.76155,1.7618,1.76115,1.7615,396800000.0
2009-07-21 09:34:00,1.7616,1.762,1.76155,1.76195,269000000.0
2009-07-21 09:35:00,1.76195,1.762,1.7611,1.7615,540400000.0
2009-07-21 09:36:00,1.76165,1.7618,1.7614,1.76165,207200000.0
2009-07-21 09:37:00,1.76165,1.76175,1.7615,1.76155,223000000.0
2009-07-21 09:38:00,1.7616,1.76175,1.7614,1.76155,311600000.0
2009-07-21 09:39:00,1.76155,1.7619,1.76095,1.76115,455199999.0
2009-07-21 09:40:00,1.76115,1.7621,1.7611,1.762,534800000.0
2009-07-21 09:41:00,1.762,1.7623,1.76195,1.7621,571600000.0
2009-07-21 09:42:00,1.76215,1.76215,1.7619,1.76205,267400000.0
2009-07-21 09:43:00,1.76205,1.7621,1.7616,1.76175,467000000.0
2009-07-21 09:44:00,1.76175,1.76185,1.76145,1.76145,555200000.0
2009-07-21 09:45:00,1.76145,1.7616,1.7606,1.76065,678000001.0
2009-07-21 09:46:00,1.76065,1.7611,1.76035,1.7606,443399999.0
2009-07-21 09:47:00,1.7606,1.7607,1.7601,1.7603,497800000.0
2009-07-21 09:48:00,1.76035,1.7606,1.76005,1.76025,365000000.0
2009-07-21 09:49:00,1.76025,1.7604,1.7593,1.7594,560800000.0
2009-07-21 09:50:00,1.7595,1.7596,1.75825,1.75825,539200000.0
2009-07-21 09:51:00,1.7585,1.7589,1.75815,1.75865,583400001.0
2009-07-21 09:52:00,1.75855,1.7587,1.75775,1.7584,531399999.0
2009-07-21 09:53:00,1.7584,1.7586,1.7579,1.7585,354200000.0
2009-07-21 09:54:00,1.7585,1.75855,1.7578,1.7583,439800000.0
2009-07-21 09:55:00,1.75825,1.75875,1.7582,1.75855,316400000.0
2009-07-21 09:56:00,1.75855,1.75865,1.7576,1.75775,373200000.0
2009-07-21 09:57:00,1.75775,1.7583,1.75775,1.7583,287200000.0
2009-07-21 09:58:00,1.75825,1.75965,1.7581,1.7594,359400000.0
2009-07-21 09:59:00,1.7594,1.75975,1.7575,1.7576,299200000.0
2009-07-21 10:00:00,1.7576,1.7595,1.7575,1.7583,564600001.0
2009-07-21 10:01:00,1.75835,1.75895,1.7582,1.7582,460800001.0
2009-07-21 10:02:00,1.7583,1.75855,1.7581,1.75835,486200000.0
2009-07-21 10:03:00,1.75835,1.7584,1.7575,1.758,440200000.0
2009-07-21 10:04:00,1.75815,1.75835,1.75755,1.7576,430600000.0
2009-07-21 10:05:00,1.7577,1.758,1.75715,1.7572,523000000.0
2009-07-21 10:06:00,1.7572,1.75725,1.75655,1.7567,472600000.0
2009-07-21 10:07:00,1.75675,1.75735,1.7561,1.7566,520199999.0
2009-07-21 10:08:00,1.7564,1.75645,1.7557,1.7558,399800000.0
2009-07-21 10:09:00,1.7558,1.7562,1.7557,1.75595,342600000.0
2009-07-21 10:10:00,1.75595,1.7561,1.7557,1.75595,410400000.0
2009-07-21 10:11:00,1.75595,1.7563,1.7557,1.7557,337200000.0
2009-07-21 10:12:00,1.7557,1.7565,1.7557,1.7564,397400000.0
2009-07-21 10:13:00,1.75645,1.757,1.75635,1.7565,378600000.0
2009-07-21 10:14:00,1.7565,1.75665,1.75605,1.7564,421400001.0
2009-07-21 10:15:00,1.75635,1.75665,1.75615,1.7563,350200000.0
2009-07-21 10:16:00,1.7563,1.7564,1.7559,1.75625,349400000.0
2009-07-21 10:17:00,1.7562,1.75675,1.75595,1.75645,554000000.0
2009-07-21 10:18:00,1.75645,1.7565,1.7558,1.7563,380800000.0
2009-07-21 10:19:00,1.7563,1.75665,1.7563,1.75655,338000000.0
2009-07-21 10:20:00,1.7565,1.7567,1.7561,1.75635,264000000.0
2009-07-21 10:21:00,1.75635,1.7567,1.7562,1.7564,288800000.0
2009-07-21 10:22:00,1.7564,1.7568,1.75635,1.75655,240800000.0
2009-07-21 10:23:00,1.7563,1.75655,1.7562,1.7564,281800000.0
2009-07-21 10:24:00,1.7563,1.75645,1.75585,1.75605,307200000.0
2009-07-21 10:25:00,1.75615,1.75645,1.75585,1.75615,403000000.0
2009-07-21 10:26:00,1.7563,1.75635,1.75605,1.75605,281600000.0
2009-07-21 10:27:00,1.75605,1.75625,1.75585,1.7561,269000000.0
2009-07-21 10:28:00,1.7561,1.75635,1.75585,1.75605,401200000.0
2009-07-21 10:29:00,1.75605,1.7564,1.75595,1.7563,324400000.0
2009-07-21 10:30:00,1.7563,1.75715,1.75595,1.7565,372400000.0
2009-07-21 10:31:00,1.7565,1.75675,1.7563,1.7564,317400000.0
2009-07-21 10:32:00,1.75645,1.757,1.7563,1.75675,282400000.0
2009-07-21 10:33:00,1.75675,1.75695,1.7564,1.7566,407400000.0
2009-07-21 10:34:00,1.75655,1.757,1.75655,1.75685,272000000.0
2009-07-21 10:35:00,1.75685,1.75735,1.75685,1.75725,356600000.0
2009-07-21 10:36:00,1.75725,1.7574,1.7572,1.75735,228400000.0
2009-07-21 10:37:00,1.75735,1.75735,1.75635,1.7565,406800000.0
2009-07-21 10:38:00,1.7565,1.75665,1.75575,1.7558,463000000.0
2009-07-21 10:39:00,1.7558,1.75605,1.7557,1.7557,340600000.0
2009-07-21 10:40:00,1.7557,1.7557,1.75455,1.75465,340400001.0
2009-07-21 10:41:00,1.7546,1.75485,1.7544,1.7544,256000000.0
2009-07-21 10:42:00,1.7545,1.7549,1.75425,1.7549,286800000.0
2009-07-21 10:43:00,1.7549,1.75545,1.7547,1.75535,390200000.0
2009-07-21 10:44:00,1.75535,1.75595,1.75525,1.7558,423200000.0
2009-07-21 10:45:00,1.7557,1.75575,1.7552,1.7556,229600001.0
2009-07-21 10:46:00,1.75545,1.7558,1.7553,1.75555,343600000.0
2009-07-21 10:47:00,1.7556,1.7564,1.7554,1.75615,301400000.0
2009-07-21 10:48:00,1.75615,1.7564,1.75605,1.7563,211000000.0
2009-07-21 10:49:00,1.7563,1.7565,1.756,1.7565,253000000.0
2009-07-21 10:50:00,1.7565,1.7572,1.75645,1.75705,254199999.0
2009-07-21 10:51:00,1.7568,1.7569,1.75595,1.75635,495400000.0
2009-07-21 10:52:00,1.75635,1.7564,1.7561,1.75625,337200000.0
2009-07-21 10:53:00,1.75625,1.7565,1.75575,1.7558,319000000.0
2009-07-21 10:54:00,1.7558,1.7561,1.7558,1.756,226400000.0
2009-07-21 10:55:00,1.75595,1.756,1.75575,1.75595,242800000.0
2009-07-21 10:56:00,1.75595,1.75605,1.75565,1.75575,159000000.0
2009-07-21 10:57:00,1.75575,1.75585,1.7553,1.7554,304800000.0
2009-07-21 10:58:00,1.7553,1.7553,1.7549,1.75505,255600000.0
2009-07-21 10:59:00,1.75505,1.7553,1.7547,1.75525,335800000.0
2009-07-21 11:00:00,1.75525,1.75545,1.7549,1.7551,177400000.0
2009-07-21 11:01:00,1.7551,1.7557,1.75505,1.75555,145600000.0
2009-07-21 11:02:00,1.75565,1.75615,1.75555,1.756,373800000.0
2009-07-21 11:03:00,1.75605,1.75605,1.75555,1.75575,398399999.0
2009-07-21 11:04:00,1.75575,1.75605,1.7554,1.7555,227000000.0
2009-07-21 11:05:00,1.7555,1.75565,1.75535,1.75545,166800000.0
2009-07-21 11:06:00,1.7555,1.75565,1.7551,1.7556,241400000.0
2009-07-21 11:07:00,1.7556,1.75585,1.7555,1.75565,321000000.0
2009-07-21 11:08:00,1.75565,1.75565,1.7551,1.75515,448600000.0
2009-07-21 11:09:00,1.7551,1.75525,1.75485,1.75495,547999999.0
2009-07-21 11:10:00,1.75495,1.75545,1.75495,1.75535,324200000.0
2009-07-21 11:11:00,1.75545,1.75545,1.7552,1.7553,117400000.0
2009-07-21 11:12:00,1.7553,1.7555,1.7552,1.7555,130600000.0
2009-07-21 11:13:00,1.75555,1.75575,1.7553,1.7556,462600000.0
2009-07-21 11:14:00,1.7556,1.75585,1.75545,1.7555,229400000.0
2009-07-21 11:15:00,1.7554,1.75555,1.75515,1.75525,292800000.0
2009-07-21 11:16:00,1.75525,1.7554,1.75505,1.75505,215200000.0
2009-07-21 11:17:00,1.75505,1.7552,1.7549,1.755,196800000.0
2009-07-21 11:18:00,1.75495,1.7552,1.7547,1.75505,558200000.0
2009-07-21 11:19:00,1.7551,1.7553,1.75385,1.75385,631600000.0
2009-07-21 11:20:00,1.75405,1.75505,1.754,1.7545,370400000.0
2009-07-21 11:21:00,1.7545,1.7546,1.7538,1.75405,342400000.0
2009-07-21 11:22:00,1.75405,1.75415,1.75365,1.754,322400000.0
2009-07-21 11:23:00,1.75395,1.754,1.75345,1.75365,367400000.0
2009-07-21 11:24:00,1.75385,1.75415,1.75355,1.7536,241400000.0
2009-07-21 11:25:00,1.7536,1.75375,1.753,1.7534,329800000.0
2009-07-21 11:26:00,1.7534,1.75345,1.7531,1.75315,384800000.0
2009-07-21 11:27:00,1.75315,1.75315,1.7523,1.7526,395400000.0
2009-07-21 11:28:00,1.7526,1.7531,1.7526,1.753,367800000.0
2009-07-21 11:29:00,1.7529,1.7533,1.7528,1.7531,345000000.0
2009-07-21 11:30:00,1.7531,1.7531,1.7526,1.75275,429000000.0
2009-07-21 11:31:00,1.7528,1.75345,1.75265,1.75305,361400000.0
2009-07-21 11:32:00,1.75305,1.7534,1.75275,1.753,339800001.0
2009-07-21 11:33:00,1.753,1.75315,1.75295,1.75315,142800000.0
2009-07-21 11:34:00,1.75315,1.75335,1.753,1.7532,197800000.0
2009-07-21 11:35:00,1.7532,1.75335,1.75275,1.753,136600000.0
2009-07-21 11:36:00,1.75295,1.7531,1.7528,1.753,94400000.0
2009-07-21 11:37:00,1.75305,1.7532,1.75285,1.75295,96400000.0
2009-07-21 11:38:00,1.7529,1.75315,1.7527,1.7527,180200000.0
2009-07-21 11:39:00,1.7527,1.75285,1.7527,1.75285,79000000.0
2009-07-21 11:40:00,1.75275,1.7528,1.75225,1.75255,177300000.0
2009-07-21 11:41:00,1.7525,1.75325,1.75245,1.7531,461200000.0
2009-07-21 11:42:00,1.7531,1.7531,1.75285,1.75295,554200000.0
2009-07-21 11:43:00,1.75295,1.7534,1.7528,1.7534,342200001.0
2009-07-21 11:44:00,1.75335,1.75415,1.75335,1.75375,329600000.0
2009-07-21 11:45:00,1.75375,1.75435,1.75375,1.7543,261000000.0
2009-07-21 11:46:00,1.7543,1.7545,1.75375,1.75405,338000000.0
2009-07-21 11:47:00,1.7542,1.7545,1.75405,1.7544,296400000.0
2009-07-21 11:48:00,1.7544,1.7544,1.7538,1.75405,216200000.0
2009-07-21 11:49:00,1.75405,1.75475,1.75405,1.75465,428800000.0
2009-07-21 11:50:00,1.75475,1.75535,1.7547,1.7551,323400000.0
2009-07-21 11:51:00,1.7551,1.75515,1.75455,1.75475,146200000.0
2009-07-21 11:52:00,1.7548,1.755,1.75465,1.75475,199200000.0
2009-07-21 11:53:00,1.75475,1.7548,1.7538,1.7538,307400000.0
2009-07-21 11:54:00,1.7538,1.75405,1.75325,1.75395,358200000.0
2009-07-21 11:55:00,1.7539,1.75435,1.7538,1.7538,299200000.0
2009-07-21 11:56:00,1.7539,1.75405,1.7537,1.7538,278600000.0
2009-07-21 11:57:00,1.7538,1.754,1.7538,1.75395,183800000.0
2009-07-21 11:58:00,1.7539,1.7542,1.75385,1.75415,276000000.0
2009-07-21 11:59:00,1.75415,1.7542,1.7539,1.7539,333800000.0
2009-07-21 12:00:00,1.7539,1.75445,1.7539,1.7544,280400000.0
2009-07-21 12:01:00,1.7544,1.7544,1.75395,1.754,321200000.0
2009-07-21 12:02:00,1.754,1.7541,1.75395,1.7541,156400000.0
2009-07-21 12:03:00,1.75415,1.7543,1.75405,1.7543,307400000.0
2009-07-21 12:04:00,1.75425,1.7544,1.754,1.7541,354200000.0
2009-07-21 12:05:00,1.7542,1.7542,1.7538,1.75385,276000000.0
2009-07-21 12:06:00,1.75385,1.7541,1.75375,1.7539,347800000.0
2009-07-21 12:07:00,1.7539,1.7539,1.75345,1.75375,291200000.0
2009-07-21 12:08:00,1.7537,1.75385,1.75365,1.7537,288000000.0
2009-07-21 12:09:00,1.75375,1.75415,1.7536,1.75365,167200000.0
2009-07-21 12:10:00,1.75365,1.7538,1.75365,1.75365,180800000.0
2009-07-21 12:11:00,1.7536,1.7536,1.75345,1.7535,149600000.0
2009-07-21 12:12:00,1.7535,1.75385,1.75345,1.7536,162400000.0
2009-07-21 12:13:00,1.7536,1.7542,1.7536,1.75395,281800000.0
2009-07-21 12:14:00,1.75395,1.754,1.7536,1.7536,203000000.0
2009-07-21 12:15:00,1.75365,1.754,1.75355,1.75395,201800000.0
2009-07-21 12:16:00,1.75395,1.75395,1.7537,1.75375,170200000.0
2009-07-21 12:17:00,1.75375,1.75395,1.75365,1.7538,163400000.0
2009-07-21 12:18:00,1.75375,1.75415,1.75375,1.75405,180800000.0
2009-07-21 12:19:00,1.7541,1.7544,1.75405,1.7541,347600000.0
2009-07-21 12:20:00,1.75405,1.7542,1.75395,1.75405,220200000.0
2009-07-21 12:21:00,1.75405,1.75435,1.754,1.7543,237200000.0
2009-07-21 12:22:00,1.75425,1.7546,1.75395,1.75405,186800000.0
2009-07-21 12:23:00,1.75405,1.75415,1.7539,1.75395,211600000.0
2009-07-21 12:24:00,1.75395,1.75415,1.7539,1.754,202800000.0
2009-07-21 12:25:00,1.754,1.75435,1.75395,1.7543,223600000.0
2009-07-21 12:26:00,1.7543,1.75435,1.75395,1.75415,218000000.0
2009-07-21 12:27:00,1.75415,1.75425,1.754,1.7541,185200000.0
2009-07-21 12:28:00,1.754,1.75405,1.75385,1.7539,260200000.0
2009-07-21 12:29:00,1.7539,1.7539,1.7535,1.7535,143000000.0
2009-07-21 12:30:00,1.7535,1.7537,1.7533,1.7533,217000000.0
2009-07-21 12:31:00,1.7533,1.7536,1.7533,1.7535,197600000.0
2009-07-21 12:32:00,1.75345,1.7537,1.7531,1.75345,188200000.0
2009-07-21 12:33:00,1.7534,1.7535,1.753,1.75305,196000000.0
2009-07-21 12:34:00,1.75305,1.7532,1.7527,1.7528,461000000.0
2009-07-21 12:35:00,1.7528,1.7534,1.7528,1.7528,239000000.0
2009-07-21 12:36:00,1.75285,1.75305,1.75275,1.75305,131600000.0
2009-07-21 12:37:00,1.75305,1.7532,1.75285,1.7529,136800000.0
2009-07-21 12:38:00,1.7529,1.75295,1.75245,1.7526,180400000.0
2009-07-21 12:39:00,1.7526,1.753,1.75245,1.753,233600000.0
2009-07-21 12:40:00,1.75295,1.75295,1.75245,1.7525,261600000.0
2009-07-21 12:41:00,1.7525,1.75285,1.75245,1.7526,156000000.0
2009-07-21 12:42:00,1.75255,1.75255,1.7523,1.7524,131200000.0
2009-07-21 12:43:00,1.7524,1.75245,1.7522,1.75235,353600000.0
2009-07-21 12:44:00,1.7523,1.75245,1.75225,1.75245,192000000.0
2009-07-21 12:45:00,1.75245,1.75275,1.7523,1.75255,293399999.0
2009-07-21 12:46:00,1.75255,1.7527,1.75255,1.75265,280800000.0
2009-07-21 12:47:00,1.7526,1.7529,1.75255,1.7528,168400000.0
2009-07-21 12:48:00,1.75275,1.7531,1.75275,1.75305,257000000.0
2009-07-21 12:49:00,1.75305,1.75305,1.7528,1.75295,222400000.0
2009-07-21 12:50:00,1.7529,1.75305,1.75275,1.7529,487200000.0
2009-07-21 12:51:00,1.75295,1.75295,1.75235,1.75245,308399999.0
2009-07-21 12:52:00,1.75245,1.75265,1.75225,1.7523,180000000.0
2009-07-21 12:53:00,1.7524,1.75255,1.7522,1.7524,224000000.0
2009-07-21 12:54:00,1.7524,1.7525,1.75225,1.75235,145200000.0
2009-07-21 12:55:00,1.75235,1.7525,1.7522,1.75235,214800000.0
2009-07-21 12:56:00,1.75235,1.7526,1.75235,1.7525,155000000.0
2009-07-21 12:57:00,1.7524,1.75255,1.75235,1.75235,368800000.0
2009-07-21 12:58:00,1.75235,1.7525,1.7523,1.7524,97200000.0
2009-07-21 12:59:00,1.7524,1.7528,1.75205,1.7527,246400000.0
2009-07-21 13:00:00,1.75285,1.75285,1.75205,1.75205,225000000.0
2009-07-21 13:01:00,1.75205,1.75235,1.7514,1.7514,304200000.0
2009-07-21 13:02:00,1.75155,1.7516,1.75125,1.7513,219800000.0
2009-07-21 13:03:00,1.7513,1.7514,1.7511,1.7511,328600000.0
2009-07-21 13:04:00,1.75105,1.7514,1.75105,1.75135,123800000.0
2009-07-21 13:05:00,1.7513,1.7516,1.751,1.7516,295000000.0
2009-07-21 13:06:00,1.7515,1.7516,1.7512,1.7516,297700000.0
2009-07-21 13:07:00,1.75165,1.7518,1.7513,1.7517,286800000.0
2009-07-21 13:08:00,1.75165,1.7519,1.7514,1.75155,424599999.0
2009-07-21 13:09:00,1.75155,1.75185,1.75155,1.75185,107400000.0
2009-07-21 13:10:00,1.7519,1.75195,1.7514,1.75145,316200000.0
2009-07-21 13:11:00,1.75145,1.75175,1.75135,1.75165,248800000.0
2009-07-21 13:12:00,1.75155,1.7518,1.7515,1.75175,177200000.0
2009-07-21 13:13:00,1.75175,1.7519,1.75125,1.75155,280600000.0
2009-07-21 13:14:00,1.75165,1.75175,1.75145,1.75175,116800000.0
2009-07-21 13:15:00,1.7516,1.75195,1.75155,1.7519,392200000.0
2009-07-21 13:16:00,1.75175,1.7519,1.75135,1.7518,586600000.0
2009-07-21 13:17:00,1.7518,1.75185,1.75115,1.7513,424400001.0
2009-07-21 13:18:00,1.7513,1.7518,1.7513,1.75175,255200000.0
2009-07-21 13:19:00,1.7518,1.7521,1.75175,1.75205,211200000.0
2009-07-21 13:20:00,1.75205,1.7526,1.75205,1.75225,171600000.0
2009-07-21 13:21:00,1.75225,1.7529,1.75225,1.7528,244000000.0
2009-07-21 13:22:00,1.75285,1.75315,1.7526,1.75305,449200000.0
2009-07-21 13:23:00,1.753,1.7534,1.7528,1.75325,292000000.0
2009-07-21 13:24:00,1.7532,1.7537,1.7527,1.75275,335600000.0
2009-07-21 13:25:00,1.75275,1.75335,1.7527,1.7532,308600000.0
2009-07-21 13:26:00,1.7532,1.75345,1.7531,1.75345,332400000.0
2009-07-21 13:27:00,1.75345,1.7536,1.7533,1.75345,123400000.0
2009-07-21 13:28:00,1.7535,1.7537,1.75325,1.7537,191200000.0
2009-07-21 13:29:00,1.7537,1.7537,1.75325,1.7533,392600000.0
2009-07-21 13:30:00,1.75335,1.75365,1.7532,1.7532,421400000.0
2009-07-21 13:31:00,1.7532,1.75395,1.75305,1.7539,321600000.0
2009-07-21 13:32:00,1.7538,1.7539,1.7534,1.7535,455000000.0
2009-07-21 13:33:00,1.7535,1.7537,1.75315,1.75355,473600000.0
2009-07-21 13:34:00,1.75345,1.7535,1.7531,1.75335,396600000.0
2009-07-21 13:35:00,1.75335,1.75355,1.7531,1.75345,399600000.0
2009-07-21 13:36:00,1.75345,1.754,1.7534,1.75365,676999999.0
2009-07-21 13:37:00,1.75365,1.75405,1.75365,1.75385,431200000.0
2009-07-21 13:38:00,1.75385,1.7543,1.75375,1.7542,456000001.0
2009-07-21 13:39:00,1.7542,1.75485,1.7541,1.7546,509000001.0
2009-07-21 13:40:00,1.75465,1.7547,1.75435,1.75455,427400000.0
2009-07-21 13:41:00,1.7546,1.7549,1.7545,1.7547,450000000.0
2009-07-21 13:42:00,1.75475,1.7548,1.75385,1.7544,613599997.0
2009-07-21 13:43:00,1.75435,1.7546,1.75435,1.75435,389800000.0
2009-07-21 13:44:00,1.75435,1.7547,1.75435,1.7546,466600000.0
2009-07-21 13:45:00,1.75455,1.7547,1.7545,1.7545,232800000.0
2009-07-21 13:46:00,1.7545,1.75485,1.7545,1.75465,371000000.0
2009-07-21 13:47:00,1.75465,1.75475,1.7545,1.75455,258400000.0
2009-07-21 13:48:00,1.75455,1.75455,1.75425,1.75435,143600000.0
2009-07-21 13:49:00,1.7543,1.7543,1.75375,1.7539,488800000.0
2009-07-21 13:50:00,1.7539,1.7541,1.7538,1.7539,482000000.0
2009-07-21 13:51:00,1.7539,1.7544,1.7538,1.7544,184200001.0
2009-07-21 13:52:00,1.75445,1.7545,1.7542,1.7543,222200000.0
2009-07-21 13:53:00,1.75435,1.75445,1.754,1.754,359600000.0
2009-07-21 13:54:00,1.75415,1.7542,1.75375,1.7538,246200000.0
2009-07-21 13:55:00,1.7538,1.75435,1.7538,1.7542,396800000.0
2009-07-21 13:56:00,1.7542,1.7544,1.754,1.7542,347000003.0
2009-07-21 13:57:00,1.7542,1.75445,1.754,1.754,420200000.0
2009-07-21 13:58:00,1.75395,1.75485,1.7534,1.7538,477400000.0
2009-07-21 13:59:00,1.7536,1.7542,1.75355,1.7541,435800000.0
2009-07-21 14:00:00,1.75415,1.75415,1.7538,1.75385,273600000.0
2009-07-21 14:01:00,1.75375,1.75405,1.75365,1.75395,517800000.0
2009-07-21 14:02:00,1.75395,1.7542,1.75375,1.75405,390200000.0
2009-07-21 14:03:00,1.75405,1.7541,1.7536,1.75375,364000000.0
2009-07-21 14:04:00,1.75385,1.7544,1.75375,1.75435,304400000.0
2009-07-21 14:05:00,1.75445,1.75445,1.75405,1.7542,209400000.0
2009-07-21 14:06:00,1.7542,1.7546,1.75395,1.7543,290400000.0
2009-07-21 14:07:00,1.7543,1.7546,1.75425,1.7546,413600000.0
2009-07-21 14:08:00,1.7546,1.75465,1.75445,1.75445,420800000.0
2009-07-21 14:09:00,1.75445,1.7546,1.7543,1.7545,401000000.0
2009-07-21 14:10:00,1.75445,1.75465,1.7543,1.7546,229200000.0
2009-07-21 14:11:00,1.75455,1.7548,1.75445,1.7546,516400004.0
2009-07-21 14:12:00,1.7546,1.7546,1.7542,1.7543,318600000.0
2009-07-21 14:13:00,1.75435,1.75445,1.7543,1.75445,150399999.0
2009-07-21 14:14:00,1.75445,1.755,1.75425,1.755,369000000.0
2009-07-21 14:15:00,1.755,1.75505,1.7545,1.75475,259800000.0
2009-07-21 14:16:00,1.75475,1.755,1.75475,1.75475,210600000.0
2009-07-21 14:17:00,1.75475,1.75485,1.75475,1.75475,211400000.0
2009-07-21 14:18:00,1.75475,1.755,1.75475,1.75475,370400000.0
2009-07-21 14:19:00,1.75475,1.75475,1.75415,1.7544,181400000.0
2009-07-21 14:20:00,1.75435,1.7545,1.75425,1.7543,206000000.0
2009-07-21 14:21:00,1.7543,1.7549,1.7541,1.7548,282800000.0
2009-07-21 14:22:00,1.7548,1.75505,1.75475,1.75475,221400000.0
2009-07-21 14:23:00,1.7547,1.75495,1.75465,1.7549,184600000.0
2009-07-21 14:24:00,1.7549,1.755,1.7541,1.7545,165000000.0
2009-07-21 14:25:00,1.7545,1.7546,1.7542,1.75425,123200000.0
2009-07-21 14:26:00,1.75425,1.75485,1.754,1.75425,261600000.0
2009-07-21 14:27:00,1.75425,1.75435,1.7538,1.75405,95600000.0
2009-07-21 14:28:00,1.75405,1.75485,1.75405,1.75465,232800000.0
2009-07-21 14:29:00,1.75465,1.755,1.7546,1.7549,206800000.0
2009-07-21 14:30:00,1.75495,1.7551,1.7547,1.75495,263400000.0
2009-07-21 14:31:00,1.75495,1.7554,1.75495,1.7554,133200000.0
2009-07-21 14:32:00,1.7554,1.75605,1.7553,1.756,245400000.0
2009-07-21 14:33:00,1.7559,1.7561,1.7556,1.75595,417000000.0
2009-07-21 14:34:00,1.75595,1.7562,1.7555,1.75565,347200000.0
2009-07-21 14:35:00,1.7557,1.75605,1.75565,1.7559,339800000.0
2009-07-21 14:36:00,1.7559,1.7565,1.7559,1.75645,430400000.0
2009-07-21 14:37:00,1.75635,1.7566,1.7561,1.75635,396200000.0
2009-07-21 14:38:00,1.7564,1.75655,1.756,1.75625,306800000.0
2009-07-21 14:39:00,1.7563,1.75665,1.7561,1.7566,224800000.0
2009-07-21 14:40:00,1.7567,1.75675,1.75625,1.7563,375600000.0
2009-07-21 14:41:00,1.75625,1.75655,1.7562,1.75645,465800000.0
2009-07-21 14:42:00,1.75645,1.7565,1.75615,1.7562,349399998.0
2009-07-21 14:43:00,1.75625,1.7563,1.75605,1.7562,240000000.0
2009-07-21 14:44:00,1.75625,1.7566,1.75615,1.75645,329600000.0
2009-07-21 14:45:00,1.7565,1.75675,1.75645,1.75645,188000000.0
2009-07-21 14:46:00,1.7564,1.7566,1.75635,1.75635,127400000.0
2009-07-21 14:47:00,1.75645,1.75645,1.75575,1.75585,322600000.0
2009-07-21 14:48:00,1.7558,1.75605,1.7555,1.75595,381200001.0
2009-07-21 14:49:00,1.7559,1.75595,1.7555,1.75565,250000000.0
2009-07-21 14:50:00,1.75565,1.7561,1.75555,1.75595,529600000.0
2009-07-21 14:51:00,1.7559,1.75605,1.75565,1.75575,252800000.0
2009-07-21 14:52:00,1.75585,1.7559,1.75555,1.75555,392800000.0
2009-07-21 14:53:00,1.75555,1.75575,1.7554,1.7554,502800000.0
2009-07-21 14:54:00,1.75545,1.7556,1.7553,1.7556,342000000.0
2009-07-21 14:55:00,1.7556,1.7558,1.75515,1.7552,306600000.0
2009-07-21 14:56:00,1.7552,1.75525,1.7549,1.7551,232000000.0
2009-07-21 14:57:00,1.7551,1.7554,1.7551,1.7553,351600000.0
2009-07-21 14:58:00,1.75535,1.75575,1.7553,1.7557,244600000.0
2009-07-21 14:59:00,1.75565,1.75585,1.75535,1.75545,217800000.0
2009-07-21 15:00:00,1.75545,1.7562,1.75545,1.7561,514000001.0
2009-07-21 15:01:00,1.75615,1.75675,1.75615,1.7567,372200000.0
2009-07-21 15:02:00,1.75665,1.75695,1.75665,1.7569,318200000.0
2009-07-21 15:03:00,1.75685,1.757,1.75635,1.7564,246400000.0
2009-07-21 15:04:00,1.75645,1.75675,1.75635,1.7564,263200000.0
2009-07-21 15:05:00,1.7564,1.7567,1.7563,1.7565,419800001.0
2009-07-21 15:06:00,1.75645,1.7572,1.7564,1.75675,427000000.0
2009-07-21 15:07:00,1.7567,1.7571,1.75565,1.75605,482800000.0
2009-07-21 15:08:00,1.75615,1.7563,1.75445,1.75515,504800000.0
2009-07-21 15:09:00,1.7551,1.7554,1.75485,1.7549,396400000.0
2009-07-21 15:10:00,1.75495,1.7551,1.7548,1.75485,350400000.0
2009-07-21 15:11:00,1.7549,1.75495,1.75305,1.7532,380200000.0
2009-07-21 15:12:00,1.7531,1.7531,1.75215,1.7523,391200000.0
2009-07-21 15:13:00,1.7524,1.75285,1.7524,1.75275,481200000.0
2009-07-21 15:14:00,1.75275,1.75295,1.75265,1.7528,407800000.0
2009-07-21 15:15:00,1.7527,1.75305,1.7526,1.7526,339600000.0
2009-07-21 15:16:00,1.7526,1.7528,1.7524,1.75255,338600000.0
2009-07-21 15:17:00,1.75245,1.75265,1.75225,1.7526,289000000.0
2009-07-21 15:18:00,1.7526,1.75305,1.75255,1.75275,197000000.0
2009-07-21 15:19:00,1.75275,1.7529,1.75245,1.7527,222600000.0
2009-07-21 15:20:00,1.7527,1.75285,1.7524,1.7525,452400000.0
2009-07-21 15:21:00,1.75255,1.7528,1.75245,1.75265,263800000.0
2009-07-21 15:22:00,1.7527,1.75275,1.7525,1.75255,136800000.0
2009-07-21 15:23:00,1.75255,1.7527,1.75245,1.75255,179000000.0
2009-07-21 15:24:00,1.7526,1.75275,1.75245,1.75275,318600000.0
2009-07-21 15:25:00,1.75275,1.75295,1.7526,1.75295,212800000.0
2009-07-21 15:26:00,1.75285,1.7529,1.75265,1.75265,317000000.0
2009-07-21 15:27:00,1.75265,1.7531,1.7526,1.7528,257800000.0
2009-07-21 15:28:00,1.75285,1.7531,1.7528,1.753,286800000.0
2009-07-21 15:29:00,1.753,1.7531,1.75185,1.7519,319600000.0
2009-07-21 15:30:00,1.7519,1.7524,1.7517,1.7522,575400000.0
2009-07-21 15:31:00,1.75225,1.7526,1.75215,1.75235,364800000.0
2009-07-21 15:32:00,1.75235,1.7532,1.7522,1.75225,509600000.0
2009-07-21 15:33:00,1.75225,1.75235,1.7486,1.74985,541200000.0
2009-07-21 15:34:00,1.74985,1.75005,1.74885,1.74995,523600000.0
2009-07-21 15:35:00,1.75015,1.7508,1.7499,1.7501,468400000.0
2009-07-21 15:36:00,1.75005,1.7504,1.7498,1.75015,310000000.0
2009-07-21 15:37:00,1.75015,1.7509,1.74995,1.7508,370600000.0
2009-07-21 15:38:00,1.7509,1.75135,1.7508,1.75125,258500000.0
2009-07-21 15:39:00,1.7512,1.752,1.7512,1.752,313000000.0
2009-07-21 15:40:00,1.752,1.7527,1.7517,1.7526,545800000.0
2009-07-21 15:41:00,1.7525,1.7531,1.7523,1.75245,482800000.0
2009-07-21 15:42:00,1.75245,1.75255,1.75195,1.75255,477400000.0
2009-07-21 15:43:00,1.75255,1.75325,1.75255,1.75285,397600000.0
2009-07-21 15:44:00,1.75275,1.75315,1.7524,1.7525,546600000.0
2009-07-21 15:45:00,1.7525,1.7531,1.752,1.7529,590000001.0
2009-07-21 15:46:00,1.7529,1.7532,1.7525,1.7532,499000000.0
2009-07-21 15:47:00,1.75305,1.7535,1.7529,1.75305,618600000.0
2009-07-21 15:48:00,1.75305,1.75335,1.7528,1.7532,418000000.0
2009-07-21 15:49:00,1.7532,1.7538,1.75305,1.7532,520800000.0
2009-07-21 15:50:00,1.7532,1.7533,1.7529,1.75315,493600001.0
2009-07-21 15:51:00,1.75315,1.7533,1.7528,1.7528,489800001.0
2009-07-21 15:52:00,1.7528,1.7531,1.7524,1.7526,501800000.0
2009-07-21 15:53:00,1.75255,1.753,1.7523,1.7524,392000000.0
2009-07-21 15:54:00,1.75245,1.7526,1.75225,1.7525,549400000.0
2009-07-21 15:55:00,1.7525,1.7527,1.7524,1.7527,468600000.0
2009-07-21 15:56:00,1.75265,1.75315,1.75245,1.753,510600000.0
2009-07-21 15:57:00,1.7531,1.7542,1.7528,1.7542,615600000.0
2009-07-21 15:58:00,1.7541,1.75425,1.75355,1.7542,360000000.0
2009-07-21 15:59:00,1.7542,1.75425,1.75385,1.7541,390800000.0
2009-07-21 16:00:00,1.7541,1.7543,1.7539,1.7541,286400000.0
2009-07-21 16:01:00,1.7541,1.75435,1.75375,1.75385,470800002.0
2009-07-21 16:02:00,1.754,1.755,1.75385,1.7544,568000000.0
2009-07-21 16:03:00,1.7544,1.75475,1.75395,1.75475,559800000.0
2009-07-21 16:04:00,1.7546,1.7546,1.7539,1.7541,311880000.0
2009-07-21 16:05:00,1.75425,1.75455,1.7537,1.75395,501800000.0
2009-07-21 16:06:00,1.75395,1.7546,1.7539,1.7542,337000000.0
2009-07-21 16:07:00,1.7543,1.7543,1.7535,1.7535,442199999.0
2009-07-21 16:08:00,1.75355,1.75445,1.75355,1.75405,538400000.0
2009-07-21 16:09:00,1.75405,1.75445,1.7539,1.75445,610600000.0
2009-07-21 16:10:00,1.7545,1.7546,1.75365,1.7537,533600000.0
2009-07-21 16:11:00,1.7537,1.75385,1.7535,1.7538,452000000.0
2009-07-21 16:12:00,1.75375,1.7542,1.75335,1.754,384000000.0
2009-07-21 16:13:00,1.75405,1.7543,1.7537,1.7538,561200000.0
2009-07-21 16:14:00,1.7538,1.75425,1.75375,1.75405,513600000.0
2009-07-21 16:15:00,1.75395,1.7544,1.7537,1.7538,459000000.0
2009-07-21 16:16:00,1.7539,1.7542,1.7537,1.754,434600000.0
2009-07-21 16:17:00,1.754,1.7544,1.75395,1.75425,368400000.0
2009-07-21 16:18:00,1.75425,1.7544,1.75405,1.75435,289400000.0
2009-07-21 16:19:00,1.75435,1.75455,1.7542,1.7543,301800000.0
2009-07-21 16:20:00,1.7543,1.75505,1.7543,1.7549,303200000.0
2009-07-21 16:21:00,1.7549,1.75535,1.7548,1.7551,277000000.0
2009-07-21 16:22:00,1.7551,1.75515,1.75465,1.7548,459200000.0
2009-07-21 16:23:00,1.7548,1.75495,1.7546,1.7547,479800000.0
2009-07-21 16:24:00,1.7547,1.75475,1.75425,1.75445,444000000.0
2009-07-21 16:25:00,1.75445,1.7548,1.7544,1.7547,321000000.0
2009-07-21 16:26:00,1.7547,1.7547,1.75415,1.75425,381800000.0
2009-07-21 16:27:00,1.7543,1.75455,1.7542,1.75455,400000000.0
2009-07-21 16:28:00,1.7545,1.75475,1.7544,1.7546,259400000.0
2009-07-21 16:29:00,1.7547,1.75485,1.7546,1.7548,178800000.0
2009-07-21 16:30:00,1.7548,1.75495,1.75455,1.75495,204200000.0
2009-07-21 16:31:00,1.75505,1.75535,1.7549,1.75515,281000000.0
2009-07-21 16:32:00,1.75515,1.75525,1.7548,1.755,263000000.0
2009-07-21 16:33:00,1.75515,1.7555,1.75505,1.75525,370800000.0
2009-07-21 16:34:00,1.75535,1.7554,1.7551,1.7553,266800000.0
2009-07-21 16:35:00,1.7553,1.7555,1.75495,1.755,312000000.0
2009-07-21 16:36:00,1.75505,1.7552,1.7546,1.7548,441400000.0
2009-07-21 16:37:00,1.7548,1.755,1.75465,1.75495,292800000.0
2009-07-21 16:38:00,1.75495,1.75495,1.75435,1.7545,261800000.0
2009-07-21 16:39:00,1.75455,1.7548,1.75415,1.75415,350600000.0
2009-07-21 16:40:00,1.75425,1.75465,1.75405,1.75405,371600000.0
2009-07-21 16:41:00,1.75405,1.7541,1.75365,1.75375,340200000.0
2009-07-21 16:42:00,1.75375,1.75405,1.75375,1.75405,224200000.0
2009-07-21 16:43:00,1.754,1.75415,1.75375,1.75385,281000000.0
2009-07-21 16:44:00,1.75385,1.754,1.75365,1.7538,397200000.0
2009-07-21 16:45:00,1.7538,1.7539,1.75365,1.75375,228600000.0
2009-07-21 16:46:00,1.75375,1.75435,1.75365,1.75385,280700000.0
2009-07-21 16:47:00,1.75385,1.75395,1.7536,1.7537,360400000.0
2009-07-21 16:48:00,1.75355,1.7537,1.75335,1.75355,230200000.0
2009-07-21 16:49:00,1.7536,1.7539,1.75355,1.75375,235400000.0
2009-07-21 16:50:00,1.75375,1.75405,1.7536,1.75405,315800000.0
2009-07-21 16:51:00,1.75405,1.7549,1.75405,1.7549,345000000.0
2009-07-21 16:52:00,1.75465,1.75485,1.75435,1.75465,374600000.0
2009-07-21 16:53:00,1.7546,1.755,1.7546,1.75495,459400000.0
2009-07-21 16:54:00,1.75475,1.7552,1.75475,1.7549,393000000.0
2009-07-21 16:55:00,1.75495,1.7551,1.7548,1.7551,308800000.0
2009-07-21 16:56:00,1.75495,1.75505,1.75465,1.7547,407800000.0
2009-07-21 16:57:00,1.7547,1.7548,1.75435,1.75435,458800000.0
2009-07-21 16:58:00,1.75445,1.7549,1.754,1.754,421400000.0
2009-07-21 16:59:00,1.754,1.75435,1.7538,1.75425,553800000.0
2009-07-21 17:00:00,1.7543,1.75445,1.75345,1.75375,334800000.0
2009-07-21 17:01:00,1.7539,1.754,1.75285,1.7531,254600000.0
2009-07-21 17:02:00,1.75315,1.7532,1.75275,1.75295,228800000.0
2009-07-21 17:03:00,1.75295,1.7534,1.75295,1.7532,289400000.0
2009-07-21 17:04:00,1.7532,1.75325,1.753,1.75315,394800000.0
2009-07-21 17:05:00,1.75315,1.75335,1.7529,1.7531,445200000.0
2009-07-21 17:06:00,1.7532,1.7532,1.7529,1.75305,321000000.0
2009-07-21 17:07:00,1.753,1.75315,1.7527,1.75295,322000000.0
2009-07-21 17:08:00,1.75295,1.753,1.75255,1.75275,327200000.0
2009-07-21 17:09:00,1.7528,1.7531,1.75265,1.7529,372800000.0
2009-07-21 17:10:00,1.7529,1.75295,1.75255,1.75265,343000000.0
2009-07-21 17:11:00,1.7527,1.75275,1.7526,1.75265,175800000.0
2009-07-21 17:12:00,1.75265,1.75285,1.7525,1.7526,353800000.0
2009-07-21 17:13:00,1.7526,1.7527,1.75245,1.7525,315200000.0
2009-07-21 17:14:00,1.7525,1.75265,1.75225,1.75255,362400000.0
2009-07-21 17:15:00,1.75255,1.75275,1.7522,1.7523,293400000.0
2009-07-21 17:16:00,1.7523,1.7526,1.75215,1.75225,324140000.0
2009-07-21 17:17:00,1.75225,1.75255,1.75215,1.7525,555540000.0
2009-07-21 17:18:00,1.7525,1.75265,1.75215,1.75225,398820000.0
2009-07-21 17:19:00,1.75225,1.7527,1.75215,1.7522,400200000.0
2009-07-21 17:20:00,1.7522,1.7525,1.75215,1.75215,186460000.0
2009-07-21 17:21:00,1.75215,1.7525,1.75215,1.75235,175400000.0
2009-07-21 17:22:00,1.7523,1.7524,1.75215,1.75215,207140000.0
2009-07-21 17:23:00,1.75215,1.7528,1.75215,1.75255,313790000.0
2009-07-21 17:24:00,1.75255,1.753,1.7524,1.75295,197800000.0
2009-07-21 17:25:00,1.753,1.75325,1.75295,1.75305,179600000.0
2009-07-21 17:26:00,1.75305,1.7534,1.753,1.75335,216200000.0
2009-07-21 17:27:00,1.75325,1.75345,1.753,1.7533,325000000.0
2009-07-21 17:28:00,1.7533,1.75345,1.753,1.75315,286400000.0
2009-07-21 17:29:00,1.75315,1.75365,1.75305,1.75355,256200000.0
2009-07-21 17:30:00,1.7536,1.7536,1.75285,1.7529,318200000.0
2009-07-21 17:31:00,1.75295,1.75325,1.7525,1.7525,295000000.0
2009-07-21 17:32:00,1.75235,1.7528,1.7523,1.75275,317200000.0
2009-07-21 17:33:00,1.75275,1.7528,1.75225,1.75245,271200000.0
2009-07-21 17:34:00,1.7524,1.7528,1.7523,1.75245,323800000.0
2009-07-21 17:35:00,1.7525,1.7528,1.7524,1.75275,152200000.0
2009-07-21 17:36:00,1.7528,1.7533,1.75265,1.7532,407600000.0
2009-07-21 17:37:00,1.7532,1.75345,1.7531,1.7533,373400000.0
2009-07-21 17:38:00,1.7533,1.7537,1.75315,1.7533,294000000.0
2009-07-21 17:39:00,1.7533,1.7534,1.75295,1.75325,398600000.0
2009-07-21 17:40:00,1.75325,1.75335,1.75255,1.753,283600000.0
2009-07-21 17:41:00,1.753,1.7532,1.7527,1.7531,349200000.0
2009-07-21 17:42:00,1.7531,1.75355,1.7528,1.7534,336800000.0
2009-07-21 17:43:00,1.75335,1.75375,1.75315,1.7536,400200000.0
2009-07-21 17:44:00,1.7536,1.75375,1.75345,1.75345,237200000.0
2009-07-21 17:45:00,1.75345,1.7538,1.7533,1.7533,287600000.0
2009-07-21 17:46:00,1.7533,1.7533,1.7531,1.75325,367000000.0
2009-07-21 17:47:00,1.7532,1.7533,1.75285,1.75285,287600000.0
2009-07-21 17:48:00,1.75285,1.7536,1.75285,1.7534,400200000.0
2009-07-21 17:49:00,1.7534,1.7536,1.75325,1.75355,312400000.0
2009-07-21 17:50:00,1.7535,1.7538,1.7533,1.7538,392000000.0
2009-07-21 17:51:00,1.7538,1.75395,1.7534,1.75355,162600000.0
2009-07-21 17:52:00,1.75355,1.75365,1.7531,1.75325,274200000.0
2009-07-21 17:53:00,1.7533,1.75365,1.75325,1.7535,200000000.0
2009-07-21 17:54:00,1.75355,1.75375,1.75345,1.75355,235800000.0
2009-07-21 17:55:00,1.75345,1.75345,1.75295,1.75305,388800000.0
2009-07-21 17:56:00,1.75305,1.7537,1.75295,1.75295,497800000.0
2009-07-21 17:57:00,1.75295,1.75325,1.7528,1.7532,473800000.0
2009-07-21 17:58:00,1.7532,1.75365,1.75305,1.75345,382400000.0
2009-07-21 17:59:00,1.75345,1.75365,1.75295,1.7531,346400000.0
2009-07-21 18:00:00,1.7531,1.75315,1.75265,1.7528,425200000.0
2009-07-21 18:01:00,1.75285,1.75295,1.75215,1.75215,302590000.0
2009-07-21 18:02:00,1.75215,1.75215,1.7512,1.75135,194220000.0
2009-07-21 18:03:00,1.75135,1.7519,1.7512,1.75155,340600000.0
2009-07-21 18:04:00,1.75155,1.75195,1.75155,1.75195,214600000.0
2009-07-21 18:05:00,1.75195,1.752,1.7516,1.752,272600000.0
2009-07-21 18:06:00,1.7519,1.75195,1.75175,1.75175,138800000.0
2009-07-21 18:07:00,1.7518,1.752,1.7516,1.75165,148400000.0
2009-07-21 18:08:00,1.75165,1.75205,1.7516,1.7518,185200000.0
2009-07-21 18:09:00,1.7518,1.7521,1.7517,1.7519,156200000.0
2009-07-21 18:10:00,1.75185,1.7521,1.75165,1.75205,185400000.0
2009-07-21 18:11:00,1.7521,1.7521,1.75145,1.75145,117200000.0
2009-07-21 18:12:00,1.75155,1.7519,1.7515,1.7518,186400000.0
2009-07-21 18:13:00,1.7518,1.75195,1.7517,1.75195,113800000.0
2009-07-21 18:14:00,1.75195,1.752,1.75185,1.752,181000000.0
2009-07-21 18:15:00,1.75195,1.752,1.7518,1.75185,190000000.0
2009-07-21 18:16:00,1.75185,1.752,1.75175,1.7519,173400000.0
2009-07-21 18:17:00,1.752,1.752,1.75155,1.75195,276800000.0
2009-07-21 18:18:00,1.75195,1.7521,1.75145,1.7516,247800000.0
2009-07-21 18:19:00,1.7515,1.75175,1.7513,1.75155,274600000.0
2009-07-21 18:20:00,1.75165,1.75185,1.75145,1.75175,326000000.0
2009-07-21 18:21:00,1.7517,1.75205,1.7515,1.7518,378600000.0
2009-07-21 18:22:00,1.7518,1.7518,1.75125,1.7517,340000000.0
2009-07-21 18:23:00,1.75185,1.75195,1.7517,1.75185,118000000.0
2009-07-21 18:24:00,1.7519,1.7521,1.75165,1.7519,271600000.0
2009-07-21 18:25:00,1.75185,1.75225,1.75175,1.75195,448200000.0
2009-07-21 18:26:00,1.75195,1.75215,1.7517,1.75205,357000000.0
2009-07-21 18:27:00,1.75205,1.75215,1.75165,1.7517,244400000.0
2009-07-21 18:28:00,1.7517,1.7521,1.7516,1.75185,131600001.0
2009-07-21 18:29:00,1.75185,1.75195,1.75175,1.75185,46400000.0
2009-07-21 18:30:00,1.75185,1.75185,1.75135,1.75165,157600000.0
2009-07-21 18:31:00,1.7517,1.7517,1.75105,1.75145,232800000.0
2009-07-21 18:32:00,1.75155,1.75175,1.75135,1.7516,215600000.0
2009-07-21 18:33:00,1.7517,1.752,1.75165,1.75165,303600000.0
2009-07-21 18:34:00,1.75185,1.75185,1.7516,1.75175,180200000.0
2009-07-21 18:35:00,1.75175,1.75195,1.75175,1.7518,82800000.0
2009-07-21 18:36:00,1.7518,1.7519,1.75165,1.7517,122800000.0
2009-07-21 18:37:00,1.7517,1.75185,1.7514,1.75145,135800000.0
2009-07-21 18:38:00,1.75145,1.75165,1.7513,1.75145,303400000.0
2009-07-21 18:39:00,1.7515,1.75155,1.75135,1.7514,152600000.0
2009-07-21 18:40:00,1.7514,1.7517,1.7513,1.7513,196600000.0
2009-07-21 18:41:00,1.75125,1.75125,1.7511,1.75115,87200000.0
2009-07-21 18:42:00,1.7512,1.75135,1.75105,1.7513,113200000.0
2009-07-21 18:43:00,1.7513,1.75175,1.75115,1.7516,175800000.0
2009-07-21 18:44:00,1.7516,1.75185,1.75145,1.75155,273200000.0
2009-07-21 18:45:00,1.75155,1.7516,1.7512,1.75135,355600000.0
2009-07-21 18:46:00,1.75145,1.7517,1.75125,1.7516,279200000.0
2009-07-21 18:47:00,1.7515,1.7517,1.7513,1.7515,421800000.0
2009-07-21 18:48:00,1.7515,1.7518,1.7514,1.7514,276600000.0
2009-07-21 18:49:00,1.7516,1.75215,1.7515,1.7519,448400000.0
2009-07-21 18:50:00,1.75195,1.75225,1.7518,1.75215,207800000.0
2009-07-21 18:51:00,1.7521,1.7522,1.7519,1.752,108600000.0
2009-07-21 18:52:00,1.75205,1.7522,1.7518,1.75205,236400000.0
2009-07-21 18:53:00,1.75215,1.75215,1.75155,1.7518,300200000.0
2009-07-21 18:54:00,1.7518,1.7521,1.75155,1.7518,441000000.0
2009-07-21 18:55:00,1.7518,1.7519,1.75155,1.7517,437600000.0
2009-07-21 18:56:00,1.75185,1.7521,1.75145,1.7515,286600000.0
2009-07-21 18:57:00,1.7515,1.75175,1.7513,1.75175,375000000.0
2009-07-21 18:58:00,1.75155,1.75185,1.7514,1.75145,269200000.0
2009-07-21 18:59:00,1.7514,1.7515,1.75105,1.7515,459000000.0
2009-07-21 19:00:00,1.7515,1.75175,1.7513,1.7514,410200000.0
2009-07-21 19:01:00,1.7514,1.75205,1.7512,1.75195,280399999.0
2009-07-21 19:02:00,1.75195,1.75275,1.7517,1.7523,437800000.0
2009-07-21 19:03:00,1.75205,1.7523,1.75185,1.7522,403400000.0
2009-07-21 19:04:00,1.7522,1.7523,1.75195,1.75205,213400000.0
2009-07-21 19:05:00,1.752,1.75225,1.75185,1.7522,284600000.0
2009-07-21 19:06:00,1.75215,1.75235,1.75185,1.7521,276800000.0
2009-07-21 19:07:00,1.75215,1.75225,1.7517,1.752,365600000.0
2009-07-21 19:08:00,1.75205,1.75245,1.7519,1.75235,197000000.0
2009-07-21 19:09:00,1.75225,1.7523,1.7518,1.7519,181200000.0
2009-07-21 19:10:00,1.75195,1.7524,1.7519,1.75225,298600000.0
2009-07-21 19:11:00,1.75235,1.75255,1.7522,1.75245,303400000.0
2009-07-21 19:12:00,1.7525,1.7527,1.75225,1.7523,264200000.0
2009-07-21 19:13:00,1.7523,1.75345,1.7523,1.75325,396800000.0
2009-07-21 19:14:00,1.75325,1.7534,1.75305,1.7531,266600000.0
2009-07-21 19:15:00,1.7531,1.7535,1.7529,1.75295,396200000.0
2009-07-21 19:16:00,1.7529,1.75325,1.7526,1.75295,356600000.0
2009-07-21 19:17:00,1.75275,1.75295,1.7526,1.7527,327200001.0
2009-07-21 19:18:00,1.75265,1.75335,1.75265,1.7533,343400000.0
2009-07-21 19:19:00,1.7532,1.7532,1.75305,1.7531,175000000.0
2009-07-21 19:20:00,1.7531,1.75355,1.75305,1.7534,169200000.0
2009-07-21 19:21:00,1.7534,1.75355,1.7533,1.75345,201400000.0
2009-07-21 19:22:00,1.75345,1.7535,1.7533,1.75345,89200000.0
2009-07-21 19:23:00,1.75345,1.75345,1.7531,1.7534,162000000.0
2009-07-21 19:24:00,1.75345,1.75345,1.7528,1.753,194400001.0
2009-07-21 19:25:00,1.7529,1.75325,1.75285,1.7529,391800001.0
2009-07-21 19:26:00,1.7529,1.75335,1.7529,1.75315,230600000.0
2009-07-21 19:27:00,1.7532,1.75395,1.7532,1.7537,287000000.0
2009-07-21 19:28:00,1.7537,1.7537,1.75335,1.75345,293399999.0
2009-07-21 19:29:00,1.7534,1.7536,1.7534,1.7534,141600000.0
2009-07-21 19:30:00,1.75325,1.7536,1.75315,1.75325,429999999.0
2009-07-21 19:31:00,1.7533,1.7536,1.7533,1.7535,202600000.0
2009-07-21 19:32:00,1.7535,1.7537,1.7534,1.75365,242999999.0
2009-07-21 19:33:00,1.7537,1.75375,1.75355,1.7536,141000000.0
2009-07-21 19:34:00,1.7536,1.75375,1.7535,1.7535,52800000.0
2009-07-21 19:35:00,1.75345,1.75355,1.7531,1.75345,427600000.0
2009-07-21 19:36:00,1.75355,1.75355,1.75315,1.7532,358400001.0
2009-07-21 19:37:00,1.7532,1.7535,1.75305,1.75305,638799989.0
2009-07-21 19:38:00,1.7531,1.75355,1.75295,1.75335,370600000.0
2009-07-21 19:39:00,1.7533,1.7536,1.7533,1.7534,241000000.0
2009-07-21 19:40:00,1.75345,1.7536,1.753,1.7533,587999998.0
2009-07-21 19:41:00,1.75325,1.75375,1.75325,1.75345,502999999.0
2009-07-21 19:42:00,1.75365,1.7538,1.7535,1.75365,219200000.0
2009-07-21 19:43:00,1.75365,1.75365,1.75345,1.7535,564800000.0
2009-07-21 19:44:00,1.7535,1.75395,1.7535,1.75395,415200000.0
2009-07-21 19:45:00,1.7539,1.7542,1.75375,1.7542,370400000.0
2009-07-21 19:46:00,1.7542,1.7546,1.7539,1.7546,244200000.0
2009-07-21 19:47:00,1.75465,1.75505,1.7546,1.75505,119200000.0
2009-07-21 19:48:00,1.75505,1.75505,1.75475,1.7549,250600000.0
2009-07-21 19:49:00,1.7549,1.755,1.7546,1.75475,248200000.0
2009-07-21 19:50:00,1.75475,1.75495,1.75465,1.75465,380799999.0
2009-07-21 19:51:00,1.75465,1.7548,1.75455,1.7548,271999999.0
2009-07-21 19:52:00,1.7548,1.75485,1.75465,1.7548,120400000.0
2009-07-21 19:53:00,1.7548,1.755,1.75465,1.75495,127400000.0
2009-07-21 19:54:00,1.75495,1.755,1.7548,1.75485,152800000.0
2009-07-21 19:55:00,1.75485,1.75515,1.75475,1.75485,142000000.0
2009-07-21 19:56:00,1.75475,1.75495,1.75465,1.7547,215400000.0
2009-07-21 19:57:00,1.7547,1.75485,1.7542,1.7544,237800000.0
2009-07-21 19:58:00,1.7544,1.7546,1.75435,1.7546,241000000.0
2009-07-21 19:59:00,1.75455,1.7546,1.75415,1.7542,291400000.0
2009-07-21 20:00:00,1.7542,1.7546,1.75415,1.7545,215600000.0
2009-07-21 20:01:00,1.7545,1.7546,1.7542,1.7543,382800000.0
2009-07-21 20:02:00,1.7543,1.7547,1.7543,1.7546,194200000.0
2009-07-21 20:03:00,1.75455,1.7547,1.75445,1.7547,148600000.0
2009-07-21 20:04:00,1.7547,1.7547,1.75435,1.75435,201400000.0
2009-07-21 20:05:00,1.7544,1.7546,1.7543,1.7545,185200000.0
2009-07-21 20:06:00,1.7545,1.7547,1.75435,1.7544,235400000.0
2009-07-21 20:07:00,1.75435,1.7546,1.7542,1.7544,289000000.0
2009-07-21 20:08:00,1.7545,1.7547,1.7544,1.75465,266400000.0
2009-07-21 20:09:00,1.7546,1.7546,1.75435,1.75435,164400000.0
2009-07-21 20:10:00,1.7543,1.7545,1.7541,1.7545,316000000.0
2009-07-21 20:11:00,1.7544,1.75455,1.7539,1.75405,442400001.0
2009-07-21 20:12:00,1.75405,1.75425,1.75375,1.75385,193600000.0
2009-07-21 20:13:00,1.7538,1.75435,1.7538,1.75395,404200000.0
2009-07-21 20:14:00,1.754,1.75415,1.75385,1.75395,280800000.0
2009-07-21 20:15:00,1.75375,1.7546,1.75375,1.7545,355800000.0
2009-07-21 20:16:00,1.7545,1.7546,1.75415,1.75435,226200000.0
2009-07-21 20:17:00,1.75435,1.75435,1.7539,1.75415,386200000.0
2009-07-21 20:18:00,1.75405,1.75435,1.75405,1.75435,169800000.0
2009-07-21 20:19:00,1.75445,1.7545,1.75435,1.7544,170000000.0
2009-07-21 20:20:00,1.7544,1.75475,1.75435,1.7546,232400000.0
2009-07-21 20:21:00,1.75465,1.7548,1.7544,1.75455,329200000.0
2009-07-21 20:22:00,1.75455,1.75475,1.75455,1.75465,113200000.0
2009-07-21 20:23:00,1.75465,1.75505,1.7546,1.75475,143600000.0
2009-07-21 20:24:00,1.75475,1.7549,1.7547,1.75475,149600000.0
2009-07-21 20:25:00,1.75475,1.7549,1.75455,1.75465,212400000.0
2009-07-21 20:26:00,1.7547,1.75475,1.7544,1.7546,262000000.0
2009-07-21 20:27:00,1.7547,1.7547,1.7544,1.7546,157200000.0
2009-07-21 20:28:00,1.7546,1.755,1.75455,1.755,300600000.0
2009-07-21 20:29:00,1.75495,1.75545,1.7549,1.7553,358000000.0
2009-07-21 20:30:00,1.7553,1.75555,1.7552,1.75555,187800000.0
2009-07-21 20:31:00,1.75555,1.75555,1.7551,1.75525,189200000.0
2009-07-21 20:32:00,1.75525,1.75545,1.7552,1.7553,193000000.0
2009-07-21 20:33:00,1.75525,1.7556,1.7552,1.7553,295400001.0
2009-07-21 20:34:00,1.75535,1.7555,1.75495,1.75505,360800001.0
2009-07-21 20:35:00,1.75505,1.75515,1.7547,1.75515,322000000.0
2009-07-21 20:36:00,1.7552,1.7552,1.7548,1.75505,278200000.0
2009-07-21 20:37:00,1.75505,1.75505,1.75485,1.7549,191000000.0
2009-07-21 20:38:00,1.7549,1.75495,1.7548,1.7549,74200000.0
2009-07-21 20:39:00,1.75495,1.7552,1.7547,1.75515,232000000.0
2009-07-21 20:40:00,1.75515,1.7552,1.75495,1.75505,118400000.0
2009-07-21 20:41:00,1.75505,1.7551,1.75485,1.7549,164200000.0
2009-07-21 20:42:00,1.7549,1.75515,1.7547,1.75475,227400000.0
2009-07-21 20:43:00,1.75475,1.75515,1.75475,1.755,187000000.0
2009-07-21 20:44:00,1.755,1.75525,1.7549,1.755,216800000.0
2009-07-21 20:45:00,1.75495,1.7554,1.7549,1.7552,340000000.0
2009-07-21 20:46:00,1.7552,1.75535,1.7552,1.75535,135000000.0
2009-07-21 20:47:00,1.75535,1.75535,1.755,1.7551,324000000.0
2009-07-21 20:48:00,1.7551,1.7554,1.75505,1.7554,293400000.0
2009-07-21 20:49:00,1.75525,1.7555,1.75525,1.75545,204800000.0
2009-07-21 20:50:00,1.75545,1.7555,1.75505,1.7552,356800000.0
2009-07-21 20:51:00,1.75515,1.7555,1.75515,1.7555,302400000.0
2009-07-21 20:52:00,1.7555,1.7555,1.75515,1.75515,183200000.0
2009-07-21 20:53:00,1.7551,1.7552,1.7549,1.7552,147200000.0
2009-07-21 20:54:00,1.7553,1.7554,1.7551,1.7554,227400000.0
2009-07-21 20:55:00,1.7554,1.7557,1.7554,1.7555,305600000.0
2009-07-21 20:56:00,1.7555,1.75555,1.75505,1.75505,284600000.0
2009-07-21 20:57:00,1.75495,1.75545,1.7549,1.7554,148400000.0
2009-07-21 20:58:00,1.7554,1.75565,1.7553,1.75545,367000000.0
2009-07-21 20:59:00,1.75545,1.7556,1.7553,1.7554,172400000.0
2009-07-21 21:00:00,1.75535,1.75555,1.75525,1.75525,192400000.0
2009-07-21 21:01:00,1.75525,1.7553,1.7552,1.7553,68000000.0
2009-07-21 21:02:00,1.7553,1.75555,1.75505,1.75515,238600000.0
2009-07-21 21:03:00,1.75515,1.7553,1.75455,1.7546,289600000.0
2009-07-21 21:04:00,1.7546,1.7547,1.7544,1.75465,179800000.0
2009-07-21 21:05:00,1.75465,1.7551,1.7546,1.7549,113400000.0
2009-07-21 21:06:00,1.7549,1.75495,1.75465,1.75465,77000000.0
2009-07-21 21:07:00,1.75465,1.7547,1.7545,1.7546,107400000.0
2009-07-21 21:08:00,1.7545,1.75465,1.7545,1.75455,225800000.0
2009-07-21 21:09:00,1.75455,1.75455,1.75445,1.7545,191000000.0
2009-07-21 21:10:00,1.7545,1.7549,1.7545,1.75475,206000000.0
2009-07-21 21:11:00,1.75475,1.75505,1.75465,1.7549,195200000.0
2009-07-21 21:12:00,1.75485,1.755,1.75465,1.75465,148600000.0
2009-07-21 21:13:00,1.75465,1.7549,1.7546,1.7548,261200000.0
2009-07-21 21:14:00,1.7548,1.7549,1.75445,1.75455,53200000.0
2009-07-21 21:15:00,1.75455,1.75465,1.75455,1.7546,83400000.0
2009-07-21 21:16:00,1.75455,1.75465,1.7545,1.75455,210200000.0
2009-07-21 21:17:00,1.75455,1.75505,1.7545,1.7545,90000000.0
2009-07-21 21:18:00,1.7546,1.7549,1.7546,1.75475,112000000.0
2009-07-21 21:19:00,1.75475,1.7548,1.7545,1.7545,78000000.0
2009-07-21 21:20:00,1.7545,1.75465,1.7543,1.7544,235800000.0
2009-07-21 21:21:00,1.7544,1.75455,1.75425,1.75455,134800000.0
2009-07-21 21:22:00,1.75445,1.75455,1.7543,1.75445,135600000.0
2009-07-21 21:23:00,1.7544,1.75455,1.75425,1.75455,125400000.0
2009-07-21 21:24:00,1.75445,1.7546,1.7543,1.7546,216400000.0
2009-07-21 21:25:00,1.7546,1.75465,1.7543,1.7545,293200000.0
2009-07-21 21:26:00,1.7545,1.7545,1.75415,1.75425,189600000.0
2009-07-21 21:27:00,1.75425,1.75435,1.754,1.75425,356600000.0
2009-07-21 21:28:00,1.7543,1.7544,1.7541,1.7544,217200000.0
2009-07-21 21:29:00,1.7544,1.7547,1.75415,1.75415,158800000.0
2009-07-21 21:30:00,1.75415,1.75425,1.7541,1.7541,157600000.0
2009-07-21 21:31:00,1.7541,1.7545,1.7541,1.75435,218400000.0
2009-07-21 21:32:00,1.75435,1.7546,1.75435,1.7546,106400000.0
2009-07-21 21:33:00,1.7547,1.75485,1.75435,1.75465,283000000.0
2009-07-21 21:34:00,1.7545,1.75455,1.7544,1.75445,227600000.0
2009-07-21 21:35:00,1.75445,1.75485,1.75445,1.7547,161200000.0
2009-07-21 21:36:00,1.7547,1.75485,1.7546,1.7546,161600000.0
2009-07-21 21:37:00,1.75465,1.7548,1.75465,1.75475,203400000.0
2009-07-21 21:38:00,1.75465,1.7548,1.75465,1.75465,46600000.0
2009-07-21 21:39:00,1.75475,1.7548,1.75475,1.7548,197200000.0
2009-07-21 21:40:00,1.75475,1.75475,1.7544,1.7544,234600000.0
2009-07-21 21:41:00,1.7544,1.75475,1.75425,1.75445,419600000.0
2009-07-21 21:42:00,1.75445,1.7549,1.75445,1.7548,603800000.0
2009-07-21 21:43:00,1.75475,1.7551,1.75475,1.755,407400000.0
2009-07-21 21:44:00,1.75505,1.7551,1.75495,1.75495,106000000.0
2009-07-21 21:45:00,1.75495,1.7551,1.7547,1.75475,444800000.0
2009-07-21 21:46:00,1.7548,1.75505,1.7547,1.755,263800000.0
2009-07-21 21:47:00,1.755,1.7551,1.75495,1.755,368400000.0
2009-07-21 21:48:00,1.755,1.755,1.75465,1.75475,260800000.0
2009-07-21 21:49:00,1.75475,1.75485,1.75455,1.75465,193400000.0
2009-07-21 21:50:00,1.7548,1.7549,1.75465,1.7549,308800000.0
2009-07-21 21:51:00,1.7548,1.755,1.7543,1.755,219600000.0
2009-07-21 21:52:00,1.7549,1.7551,1.7545,1.7551,394000000.0
2009-07-21 21:53:00,1.7551,1.75535,1.7547,1.7549,363200000.0
2009-07-21 21:54:00,1.75485,1.7551,1.7548,1.75495,313600000.0
2009-07-21 21:55:00,1.75495,1.75505,1.75465,1.75465,216000000.0
2009-07-21 21:56:00,1.7547,1.75505,1.75455,1.75485,297000000.0
2009-07-21 21:57:00,1.75485,1.75495,1.75425,1.75495,289200000.0
2009-07-21 21:58:00,1.75495,1.7553,1.7545,1.75465,330800000.0
2009-07-21 21:59:00,1.75475,1.7548,1.7543,1.75475,277400000.0
2009-07-21 22:00:00,1.75475,1.755,1.7543,1.7549,195200000.0
2009-07-21 22:01:00,1.7549,1.7553,1.75485,1.7553,107800000.0
2009-07-21 22:02:00,1.75515,1.75515,1.75475,1.75485,237600000.0
2009-07-21 22:03:00,1.75485,1.75495,1.75465,1.75495,80200000.0
2009-07-21 22:04:00,1.75475,1.75505,1.75445,1.75485,308800000.0
2009-07-21 22:05:00,1.75475,1.7549,1.7546,1.7547,117000000.0
2009-07-21 22:06:00,1.7547,1.75485,1.7547,1.75485,80200000.0
2009-07-21 22:07:00,1.75485,1.75515,1.75475,1.7551,150400000.0
2009-07-21 22:08:00,1.7551,1.75525,1.755,1.755,73600000.0
2009-07-21 22:09:00,1.7549,1.7551,1.7547,1.7548,228200002.0
2009-07-21 22:10:00,1.75475,1.75555,1.75475,1.7554,278200000.0
2009-07-21 22:11:00,1.75535,1.7554,1.75525,1.7554,167000000.0
2009-07-21 22:12:00,1.75535,1.75565,1.7552,1.7553,122600000.0
2009-07-21 22:13:00,1.75545,1.75545,1.75525,1.7553,180000000.0
2009-07-21 22:14:00,1.7553,1.7553,1.7549,1.755,79600000.0
2009-07-21 22:15:00,1.755,1.755,1.7545,1.7548,355400002.0
2009-07-21 22:16:00,1.75475,1.75505,1.7547,1.75495,107400000.0
2009-07-21 22:17:00,1.75495,1.7554,1.75495,1.75525,295000000.0
2009-07-21 22:18:00,1.75515,1.7555,1.75515,1.75535,342600000.0
2009-07-21 22:19:00,1.7553,1.75535,1.755,1.75505,270200000.0
2009-07-21 22:20:00,1.75515,1.75575,1.75515,1.75575,106600000.0
2009-07-21 22:21:00,1.7557,1.75575,1.75555,1.7556,114600000.0
2009-07-21 22:22:00,1.75605,1.75615,1.7557,1.7557,99000000.0
2009-07-21 22:23:00,1.7557,1.75585,1.7555,1.7556,333600000.0
2009-07-21 22:24:00,1.7556,1.75575,1.75545,1.75565,226200000.0
2009-07-21 22:25:00,1.75565,1.75565,1.75525,1.7554,41200000.0
2009-07-21 22:26:00,1.7553,1.75535,1.75525,1.7553,128600000.0
2009-07-21 22:27:00,1.75535,1.75535,1.75525,1.7553,84000000.0
2009-07-21 22:28:00,1.75535,1.75535,1.75505,1.75525,103800000.0
2009-07-21 22:29:00,1.75525,1.75525,1.7544,1.75445,137600000.0
2009-07-21 22:30:00,1.7546,1.75505,1.7544,1.7549,410200001.0
2009-07-21 22:31:00,1.7549,1.75535,1.7549,1.75535,160200000.0
2009-07-21 22:32:00,1.7553,1.75535,1.7549,1.75505,293800000.0
2009-07-21 22:33:00,1.75495,1.7551,1.7546,1.755,333600000.0
2009-07-21 22:34:00,1.755,1.755,1.75455,1.7547,227000000.0
2009-07-21 22:35:00,1.7547,1.7549,1.75465,1.7548,118200000.0
2009-07-21 22:36:00,1.7547,1.75475,1.75455,1.75475,117000000.0
2009-07-21 22:37:00,1.7547,1.7547,1.7545,1.7546,128600000.0
2009-07-21 22:38:00,1.75455,1.7546,1.75445,1.75455,54400000.0
2009-07-21 22:39:00,1.7545,1.75455,1.75445,1.75455,16400000.0
2009-07-21 22:40:00,1.75445,1.75455,1.75435,1.7544,32400000.0
2009-07-21 22:41:00,1.7544,1.7544,1.75395,1.7542,194200000.0
2009-07-21 22:42:00,1.7542,1.7545,1.7542,1.7545,226200000.0
2009-07-21 22:43:00,1.7545,1.75505,1.7544,1.75495,274400000.0
2009-07-21 22:44:00,1.7546,1.7549,1.75455,1.7549,171400000.0
2009-07-21 22:45:00,1.7549,1.75525,1.7549,1.755,274000000.0
2009-07-21 22:46:00,1.75495,1.75525,1.75485,1.755,141000000.0
2009-07-21 22:47:00,1.755,1.755,1.75445,1.7548,147200000.0
2009-07-21 22:48:00,1.7548,1.75515,1.75445,1.75515,190200000.0
2009-07-21 22:49:00,1.75515,1.75515,1.75415,1.7544,175000000.0
2009-07-21 22:50:00,1.7544,1.75485,1.75385,1.75395,154200000.0
2009-07-21 22:51:00,1.7539,1.7547,1.7539,1.7547,140400000.0
2009-07-21 22:52:00,1.7547,1.75515,1.75465,1.7547,160200000.0
2009-07-21 22:53:00,1.7547,1.75485,1.7544,1.7546,102800000.0
2009-07-21 22:54:00,1.7546,1.75485,1.7545,1.7547,70200000.0
2009-07-21 22:55:00,1.75465,1.75475,1.75455,1.7547,114000000.0
2009-07-21 22:56:00,1.7547,1.75475,1.75435,1.7545,52600000.0
2009-07-21 22:57:00,1.75435,1.7544,1.75375,1.754,112200000.0
2009-07-21 22:58:00,1.754,1.754,1.7536,1.7538,103600000.0
2009-07-21 22:59:00,1.75375,1.75415,1.7537,1.75405,63000000.0
2009-07-21 23:00:00,1.75405,1.7541,1.754,1.754,23600000.0
2009-07-21 23:01:00,1.7541,1.7541,1.75405,1.7541,8000000.0
2009-07-21 23:02:00,1.7541,1.7541,1.7541,1.7541,1600000.0
2009-07-21 23:03:00,1.7539,1.75475,1.75385,1.7545,94600000.0
2009-07-21 23:04:00,1.75485,1.75495,1.7542,1.7546,134400000.0
2009-07-21 23:05:00,1.7546,1.7548,1.75455,1.7548,28800000.0
2009-07-21 23:06:00,1.75475,1.75485,1.75475,1.75475,12800000.0
2009-07-21 23:07:00,1.7547,1.75475,1.7547,1.75475,4800000.0
2009-07-21 23:08:00,1.7547,1.7547,1.75455,1.75455,33600000.0
2009-07-21 23:09:00,1.7543,1.7548,1.7543,1.7548,19200000.0
2009-07-21 23:10:00,1.75485,1.7549,1.75485,1.7549,11200000.0
2009-07-21 23:11:00,1.7549,1.755,1.7548,1.75495,54400000.0
2009-07-21 23:12:00,1.7548,1.755,1.7547,1.7548,38400000.0
2009-07-21 23:13:00,1.75505,1.75525,1.75495,1.75525,20800000.0
2009-07-21 23:14:00,1.75525,1.75525,1.7552,1.7552,11200000.0
2009-07-21 23:15:00,1.7552,1.75545,1.75515,1.7553,35200000.0
2009-07-21 23:16:00,1.7552,1.7553,1.7551,1.7552,14400000.0
2009-07-21 23:17:00,1.75525,1.75545,1.75455,1.75485,34800000.0
2009-07-21 23:18:00,1.75485,1.75495,1.7547,1.7547,30400000.0
2009-07-21 23:19:00,1.75475,1.7551,1.75465,1.7551,40800000.0
2009-07-21 23:20:00,1.75575,1.75585,1.75485,1.75515,107800000.0
2009-07-21 23:21:00,1.75515,1.75515,1.755,1.755,4800000.0
2009-07-21 23:22:00,1.75505,1.75515,1.75495,1.7551,122000001.0
2009-07-21 23:23:00,1.7551,1.75515,1.75495,1.7551,84800000.0
2009-07-21 23:24:00,1.7549,1.7555,1.7549,1.7554,43200000.0
2009-07-21 23:25:00,1.7554,1.7554,1.7554,1.7554,40000000.0
2009-07-21 23:26:00,1.7554,1.7554,1.7554,1.7554,5000000.0
2009-07-21 23:27:00,1.75515,1.75525,1.75515,1.75525,35000000.0
2009-07-21 23:28:00,1.75525,1.75525,1.7544,1.7544,15100000.0
2009-07-21 23:29:00,1.7544,1.75495,1.7544,1.7547,36600000.0
2009-07-21 23:30:00,1.75475,1.75475,1.75465,1.75465,34000000.0
2009-07-21 23:31:00,1.75465,1.75465,1.7539,1.7544,92700000.0
2009-07-21 23:32:00,1.75445,1.75455,1.75355,1.75385,244000000.0
2009-07-21 23:33:00,1.75385,1.75395,1.75365,1.75395,65800000.0
2009-07-21 23:34:00,1.75395,1.754,1.75395,1.75395,16000000.0
2009-07-21 23:35:00,1.7539,1.754,1.7539,1.754,26800000.0
2009-07-21 23:36:00,1.75415,1.75415,1.7536,1.7536,71200000.0
2009-07-21 23:37:00,1.75385,1.75385,1.75385,1.75385,2000000.0
2009-07-21 23:38:00,1.75395,1.75395,1.7538,1.7538,42000000.0
2009-07-21 23:39:00,1.7538,1.75425,1.75375,1.75415,92800000.0
2009-07-21 23:40:00,1.7541,1.7541,1.7536,1.7536,26400000.0
2009-07-21 23:41:00,1.7536,1.75455,1.7536,1.75455,81200000.0
2009-07-21 23:42:00,1.75425,1.75427,1.75409,1.75425,135000000.0
2009-07-21 23:43:00,1.75455,1.75455,1.7539,1.7539,10800000.0
2009-07-21 23:44:00,1.754,1.7547,1.7539,1.7547,61000000.0
2009-07-21 23:45:00,1.75435,1.75446,1.75435,1.7544,64800000.0
2009-07-21 23:46:00,1.75427,1.75434,1.75414,1.75422,77200000.0
2009-07-21 23:47:00,1.75465,1.75475,1.75435,1.75435,34400000.0
2009-07-21 23:48:00,1.75435,1.7545,1.75435,1.7545,29600000.0
2009-07-21 23:49:00,1.75404,1.7541,1.7537,1.754,251600000.0
2009-07-21 23:50:00,1.75435,1.75445,1.7543,1.75445,21000000.0
2009-07-21 23:51:00,1.7546,1.7549,1.75445,1.75475,36200000.0
2009-07-21 23:52:00,1.7548,1.7548,1.7538,1.7543,42800000.0
2009-07-21 23:53:00,1.75435,1.7544,1.75435,1.7544,3400000.0
2009-07-21 23:54:00,1.7544,1.75445,1.7544,1.75445,6600000.0
2009-07-21 23:55:00,1.75445,1.75445,1.75435,1.75445,8200000.0
2009-07-21 23:56:00,1.7544,1.75445,1.75435,1.75445,18400000.0
2009-07-21 23:57:00,1.75445,1.75455,1.75435,1.75435,38400000.0
2009-07-21 23:58:00,1.7543,1.75435,1.7543,1.75435,17600000.0
2009-07-21 23:59:00,1.75435,1.75435,1.75435,1.75435,1600000.0
2009-07-22 00:00:00,1.75425,1.7543,1.75415,1.75425,17800000.0
2009-07-22 00:01:00,1.7543,1.7543,1.7542,1.7542,9600000.0
2009-07-22 00:02:00,1.75353,1.75383,1.75343,1.75343,90000000.0
2009-07-22 00:03:00,1.75425,1.75425,1.754,1.754,8000000.0
2009-07-22 00:04:00,1.754,1.75425,1.754,1.75425,9600000.0
2009-07-22 00:05:00,1.7542,1.7543,1.7542,1.7543,4800000.0
2009-07-22 00:06:00,1.75425,1.75425,1.75375,1.754,16600000.0
2009-07-22 00:07:00,1.7541,1.7543,1.7541,1.7543,24200000.0
2009-07-22 00:08:00,1.7543,1.7544,1.75395,1.75415,51400000.0
2009-07-22 00:09:00,1.7541,1.7541,1.75405,1.7541,25600000.0
2009-07-22 00:10:00,1.7541,1.75415,1.75405,1.7541,36200000.0
2009-07-22 00:11:00,1.75405,1.75415,1.754,1.754,27600000.0
2009-07-22 00:12:00,1.754,1.75415,1.754,1.754,28200000.0
2009-07-22 00:13:00,1.75405,1.75405,1.75405,1.75405,5000000.0
2009-07-22 00:14:00,1.75395,1.754,1.75395,1.754,9400000.0
2009-07-22 00:15:00,1.754,1.754,1.75395,1.754,10600000.0
2009-07-22 00:16:00,1.75385,1.75385,1.7538,1.75385,4800000.0
2009-07-22 00:17:00,1.75395,1.7541,1.75395,1.75405,8200000.0
2009-07-22 00:18:00,1.7541,1.7541,1.7538,1.7539,87200000.0
2009-07-22 00:19:00,1.75405,1.75405,1.75365,1.75365,50000000.0
2009-07-22 00:20:00,1.75365,1.75395,1.7535,1.75355,43400000.0
2009-07-22 00:21:00,1.75355,1.75385,1.7534,1.75385,52400000.0
2009-07-22 00:22:00,1.75385,1.75405,1.75375,1.75385,38800000.0
2009-07-22 00:23:00,1.75385,1.7539,1.75375,1.7538,41600000.0
2009-07-22 00:24:00,1.7538,1.7538,1.75375,1.7538,14600000.0
2009-07-22 00:25:00,1.7537,1.75385,1.7537,1.75375,18200000.0
2009-07-22 00:26:00,1.75385,1.75385,1.75365,1.75375,41800000.0
2009-07-22 00:27:00,1.7537,1.7537,1.75345,1.7536,65200000.0
2009-07-22 00:28:00,1.7536,1.7536,1.7535,1.75355,21800000.0
2009-07-22 00:29:00,1.75355,1.7536,1.75355,1.7536,8400000.0
2009-07-22 00:30:00,1.7536,1.7537,1.7536,1.75365,14600000.0
2009-07-22 00:31:00,1.75375,1.75395,1.7537,1.7539,40800000.0
2009-07-22 00:32:00,1.75395,1.75395,1.7539,1.75395,10000000.0
2009-07-22 00:33:00,1.7542,1.7542,1.7542,1.7542,8000000.0
2009-07-22 00:34:00,1.7542,1.7542,1.7542,1.7542,4000000.0
2009-07-22 00:35:00,1.7542,1.7542,1.7542,1.7542,2000000.0
2009-07-22 00:36:00,1.7542,1.7542,1.7542,1.7542,9000000.0
2009-07-22 00:37:00,1.7542,1.7542,1.75415,1.7542,11000000.0
2009-07-22 00:38:00,1.7542,1.7542,1.75415,1.7542,9000000.0
2009-07-22 00:39:00,1.7542,1.7542,1.7542,1.7542,1000000.0
2009-07-22 00:40:00,1.7542,1.7542,1.75415,1.75415,6000000.0
2009-07-22 00:41:00,1.7542,1.7544,1.75415,1.75435,32800000.0
2009-07-22 00:42:00,1.7544,1.75445,1.75435,1.75445,14400000.0
2009-07-22 00:43:00,1.7545,1.7545,1.75445,1.75445,3600000.0
2009-07-22 00:44:00,1.7545,1.7545,1.75395,1.75415,17000000.0
2009-07-22 00:45:00,1.75415,1.75415,1.7541,1.75415,5000000.0
2009-07-22 00:46:00,1.7541,1.75435,1.7541,1.7542,26400000.0
2009-07-22 00:47:00,1.7543,1.75435,1.75425,1.75435,18000000.0
2009-07-22 00:48:00,1.7544,1.7544,1.75435,1.75435,4000000.0
2009-07-22 00:49:00,1.7544,1.7544,1.75435,1.7544,20000000.0
2009-07-22 00:50:00,1.7544,1.75445,1.75425,1.75425,36600000.0
2009-07-22 00:51:00,1.7544,1.75445,1.754,1.75405,62600000.0
2009-07-22 00:52:00,1.7541,1.7541,1.75405,1.75405,19200000.0
2009-07-22 00:53:00,1.7539,1.75405,1.7538,1.7539,27600000.0
2009-07-22 00:54:00,1.75385,1.75395,1.7536,1.7539,30000000.0
2009-07-22 00:55:00,1.7539,1.75395,1.7536,1.75375,12000000.0
2009-07-22 00:56:00,1.7537,1.7538,1.7537,1.7538,4000000.0
2009-07-22 00:57:00,1.75322,1.75354,1.75312,1.75314,247800000.0
2009-07-22 00:58:00,1.7533,1.75337,1.75307,1.75313,174400000.0
2009-07-22 00:59:00,1.7538,1.75385,1.7538,1.75385,4000000.0
2009-07-22 01:00:00,1.7538,1.7539,1.7538,1.75385,21800000.0
2009-07-22 01:01:00,1.7539,1.7539,1.7539,1.7539,1600000.0
2009-07-22 01:02:00,1.75395,1.75395,1.7539,1.75395,6400000.0
2009-07-22 01:03:00,1.75395,1.75395,1.7537,1.75375,39200000.0
2009-07-22 01:04:00,1.75375,1.75385,1.75375,1.7538,14600000.0
2009-07-22 01:05:00,1.7538,1.75385,1.75375,1.75385,12000000.0
2009-07-22 01:06:00,1.7539,1.7539,1.75375,1.75375,46000000.0
2009-07-22 01:07:00,1.7538,1.7539,1.75365,1.75385,75000000.0
2009-07-22 01:08:00,1.7538,1.754,1.7537,1.75375,38400000.0
2009-07-22 01:09:00,1.75375,1.7538,1.7537,1.75375,36800000.0
2009-07-22 01:10:00,1.75375,1.75375,1.75375,1.75375,3200000.0
2009-07-22 01:11:00,1.75375,1.75375,1.75355,1.75355,27600000.0
2009-07-22 01:12:00,1.75355,1.75365,1.75355,1.75365,29800000.0
2009-07-22 01:13:00,1.7536,1.7538,1.75355,1.7536,122800000.0
2009-07-22 01:14:00,1.7536,1.75385,1.7536,1.7538,90200000.0
2009-07-22 01:15:00,1.75375,1.75385,1.75375,1.75385,22000000.0
2009-07-22 01:16:00,1.75385,1.75385,1.75385,1.75385,30400000.0
2009-07-22 01:17:00,1.7538,1.7538,1.7538,1.7538,1600000.0
2009-07-22 01:18:00,1.7538,1.75405,1.7538,1.75395,14400000.0
2009-07-22 01:19:00,1.75385,1.7539,1.7537,1.7539,67400000.0
2009-07-22 01:20:00,1.75385,1.75385,1.7536,1.7537,146800000.0
2009-07-22 01:21:00,1.75375,1.7538,1.7536,1.7537,57200000.0
2009-07-22 01:22:00,1.7537,1.7537,1.7534,1.75365,122400000.0
2009-07-22 01:23:00,1.75365,1.7538,1.75345,1.7538,178600000.0
2009-07-22 01:24:00,1.7538,1.7538,1.75345,1.7535,85400000.0
2009-07-22 01:25:00,1.75355,1.75355,1.75345,1.7535,34600000.0
2009-07-22 01:26:00,1.7535,1.7535,1.75325,1.7533,119800000.0
2009-07-22 01:27:00,1.7533,1.75335,1.7532,1.7532,53200000.0
2009-07-22 01:28:00,1.75315,1.75345,1.75315,1.75345,64200000.0
2009-07-22 01:29:00,1.7534,1.7534,1.75325,1.7533,46200000.0
2009-07-22 01:30:00,1.75325,1.75335,1.7529,1.75305,89400000.0
2009-07-22 01:31:00,1.753,1.75325,1.753,1.7532,88200000.0
2009-07-22 01:32:00,1.75315,1.75345,1.75315,1.75325,57800000.0
2009-07-22 01:33:00,1.75325,1.75335,1.7532,1.7533,36800000.0
2009-07-22 01:34:00,1.75335,1.75335,1.7533,1.7533,40000000.0
2009-07-22 01:35:00,1.7533,1.7533,1.75315,1.75315,33600000.0
2009-07-22 01:36:00,1.7533,1.7533,1.75305,1.75315,23200000.0
2009-07-22 01:37:00,1.753,1.7532,1.753,1.7532,46000000.0
2009-07-22 01:38:00,1.75315,1.7532,1.75315,1.7532,10200000.0
2009-07-22 01:39:00,1.7532,1.75325,1.7531,1.7532,62400000.0
2009-07-22 01:40:00,1.7532,1.75335,1.7532,1.7532,152800000.0
2009-07-22 01:41:00,1.7532,1.75325,1.75315,1.7532,54200000.0
2009-07-22 01:42:00,1.75325,1.75325,1.7531,1.75315,17400000.0
2009-07-22 01:43:00,1.75315,1.75325,1.7531,1.7532,53000000.0
2009-07-22 01:44:00,1.753,1.75315,1.75295,1.7531,25600000.0
2009-07-22 01:45:00,1.75305,1.7531,1.7529,1.7531,61200000.0
2009-07-22 01:46:00,1.7531,1.7531,1.753,1.753,10000000.0
2009-07-22 01:47:00,1.7531,1.75335,1.753,1.7533,96000000.0
2009-07-22 01:48:00,1.75335,1.75355,1.753,1.7531,154800000.0
2009-07-22 01:49:00,1.7531,1.7535,1.7531,1.75335,162600000.0
2009-07-22 01:50:00,1.75325,1.75335,1.7528,1.7529,200800000.0
2009-07-22 01:51:00,1.75295,1.75305,1.75285,1.7529,64000000.0
2009-07-22 01:52:00,1.7529,1.7533,1.7529,1.7533,40000000.0
2009-07-22 01:53:00,1.7533,1.75335,1.75315,1.75335,18400000.0
2009-07-22 01:54:00,1.7533,1.7533,1.75305,1.7532,91000000.0
2009-07-22 01:55:00,1.7532,1.7532,1.7532,1.7532,2800000.0
2009-07-22 01:56:00,1.7533,1.7534,1.75315,1.75315,83000000.0
2009-07-22 01:57:00,1.75315,1.7534,1.75305,1.75325,67000000.0
2009-07-22 01:58:00,1.75325,1.75345,1.75315,1.75335,104600000.0
2009-07-22 01:59:00,1.7533,1.7534,1.75295,1.753,88800000.0
2009-07-22 02:00:00,1.7529,1.7529,1.75235,1.75265,97000000.0
2009-07-22 02:01:00,1.75265,1.7529,1.7526,1.7529,112400000.0
2009-07-22 02:02:00,1.75295,1.7532,1.7528,1.75315,130200000.0
2009-07-22 02:03:00,1.75315,1.7533,1.7528,1.75305,176400000.0
2009-07-22 02:04:00,1.75305,1.75305,1.7526,1.75305,190800000.0
2009-07-22 02:05:00,1.75305,1.75305,1.75255,1.7527,171800000.0
2009-07-22 02:06:00,1.7527,1.75295,1.7526,1.75285,139000000.0
2009-07-22 02:07:00,1.75285,1.7533,1.75285,1.75305,153400000.0
2009-07-22 02:08:00,1.75315,1.7532,1.75265,1.75285,229000000.0
2009-07-22 02:09:00,1.7529,1.7529,1.75275,1.75275,131800000.0
2009-07-22 02:10:00,1.75285,1.7529,1.7527,1.7527,154000000.0
2009-07-22 02:11:00,1.7527,1.7527,1.75245,1.7526,86400000.0
2009-07-22 02:12:00,1.7526,1.75275,1.75245,1.7527,77600000.0
2009-07-22 02:13:00,1.7527,1.75285,1.75265,1.7528,163200000.0
2009-07-22 02:14:00,1.75265,1.7528,1.7526,1.7527,86200000.0
2009-07-22 02:15:00,1.75275,1.75325,1.75275,1.7529,92600000.0
2009-07-22 02:16:00,1.75295,1.75305,1.7527,1.75275,106200000.0
2009-07-22 02:17:00,1.7528,1.7528,1.7526,1.7528,81600000.0
2009-07-22 02:18:00,1.75275,1.75275,1.75265,1.75265,33600000.0
2009-07-22 02:19:00,1.75265,1.75295,1.7526,1.75275,134800000.0
2009-07-22 02:20:00,1.75275,1.7528,1.7526,1.75265,92600000.0
2009-07-22 02:21:00,1.75265,1.75275,1.75255,1.75275,50800000.0
2009-07-22 02:22:00,1.75275,1.75315,1.7527,1.7531,193400000.0
2009-07-22 02:23:00,1.7532,1.75325,1.753,1.7532,87000000.0
2009-07-22 02:24:00,1.75315,1.7532,1.753,1.75305,105400000.0
2009-07-22 02:25:00,1.75305,1.7533,1.75305,1.7533,137200000.0
2009-07-22 02:26:00,1.75335,1.7535,1.75325,1.75345,213200000.0
2009-07-22 02:27:00,1.7534,1.75345,1.7533,1.75335,48400000.0
2009-07-22 02:28:00,1.7533,1.7534,1.75315,1.75325,65200000.0
2009-07-22 02:29:00,1.7534,1.7535,1.75325,1.75335,86000000.0
2009-07-22 02:30:00,1.75335,1.7534,1.75325,1.75335,60800000.0
2009-07-22 02:31:00,1.75335,1.75335,1.75315,1.75325,25600000.0
2009-07-22 02:32:00,1.7534,1.75345,1.75325,1.75325,156200000.0
2009-07-22 02:33:00,1.7532,1.75335,1.75315,1.7533,81200000.0
2009-07-22 02:34:00,1.75335,1.75335,1.75325,1.75325,35000000.0
2009-07-22 02:35:00,1.75335,1.75355,1.75325,1.75335,160400000.0
2009-07-22 02:36:00,1.75335,1.75335,1.7531,1.75315,114400000.0
2009-07-22 02:37:00,1.75315,1.75335,1.753,1.75315,157400000.0
2009-07-22 02:38:00,1.7531,1.7532,1.75305,1.75315,214600000.0
2009-07-22 02:39:00,1.75315,1.7535,1.75305,1.75325,253600000.0
2009-07-22 02:40:00,1.75325,1.7534,1.75325,1.7533,139800000.0
2009-07-22 02:41:00,1.7533,1.75355,1.7533,1.7535,35600000.0
2009-07-22 02:42:00,1.7536,1.75385,1.7532,1.7533,274200000.0
2009-07-22 02:43:00,1.7533,1.7533,1.7531,1.7533,97200000.0
2009-07-22 02:44:00,1.7532,1.75325,1.7528,1.753,84600000.0
2009-07-22 02:45:00,1.753,1.753,1.75275,1.75275,84800000.0
2009-07-22 02:46:00,1.75275,1.7529,1.75265,1.7528,110200000.0
2009-07-22 02:47:00,1.75275,1.7531,1.75265,1.75305,44400000.0
2009-07-22 02:48:00,1.7531,1.7531,1.7528,1.7528,57200000.0
2009-07-22 02:49:00,1.75285,1.75285,1.7527,1.7528,34600000.0
2009-07-22 02:50:00,1.7528,1.75325,1.75255,1.75315,225000000.0
2009-07-22 02:51:00,1.7532,1.7532,1.7528,1.75285,84800000.0
2009-07-22 02:52:00,1.75285,1.75295,1.75265,1.75265,77000000.0
2009-07-22 02:53:00,1.7527,1.753,1.75265,1.75285,142800000.0
2009-07-22 02:54:00,1.7529,1.753,1.7525,1.7528,171400000.0
2009-07-22 02:55:00,1.7528,1.7532,1.75275,1.75315,240200000.0
2009-07-22 02:56:00,1.75315,1.7533,1.753,1.753,142000000.0
2009-07-22 02:57:00,1.75265,1.753,1.75265,1.75285,143200000.0
2009-07-22 02:58:00,1.75285,1.75305,1.7527,1.753,187600000.0
2009-07-22 02:59:00,1.75295,1.75315,1.75275,1.75295,121600000.0
2009-07-22 03:00:00,1.75295,1.7534,1.75295,1.7534,76000000.0
2009-07-22 03:01:00,1.7533,1.75335,1.75315,1.7532,80800000.0
2009-07-22 03:02:00,1.7532,1.7533,1.75305,1.75315,126000000.0
2009-07-22 03:03:00,1.7531,1.7535,1.7531,1.7535,75400000.0
2009-07-22 03:04:00,1.7535,1.7535,1.7528,1.75325,127200000.0
2009-07-22 03:05:00,1.7533,1.75335,1.753,1.75305,113800000.0
2009-07-22 03:06:00,1.75305,1.75335,1.75305,1.75315,154200000.0
2009-07-22 03:07:00,1.75315,1.7535,1.75305,1.7533,196200000.0
2009-07-22 03:08:00,1.7533,1.7539,1.7533,1.75365,193800000.0
2009-07-22 03:09:00,1.75365,1.7538,1.7536,1.75365,141200000.0
2009-07-22 03:10:00,1.75365,1.7537,1.75325,1.75325,149800000.0
2009-07-22 03:11:00,1.75325,1.75355,1.75325,1.7534,35000000.0
2009-07-22 03:12:00,1.7534,1.7534,1.753,1.7531,259200001.0
2009-07-22 03:13:00,1.7532,1.75325,1.75295,1.75325,132800000.0
2009-07-22 03:14:00,1.75325,1.75335,1.753,1.75305,147400000.0
2009-07-22 03:15:00,1.753,1.75325,1.75255,1.7526,237800000.0
2009-07-22 03:16:00,1.75265,1.75275,1.75255,1.75255,167800000.0
2009-07-22 03:17:00,1.75255,1.7527,1.75255,1.7526,79000000.0
2009-07-22 03:18:00,1.7526,1.75275,1.75245,1.7527,158800000.0
2009-07-22 03:19:00,1.7527,1.75285,1.7526,1.75275,100000000.0
2009-07-22 03:20:00,1.7527,1.75295,1.7527,1.75285,134200000.0
2009-07-22 03:21:00,1.75285,1.7529,1.75275,1.7529,93000000.0
2009-07-22 03:22:00,1.7529,1.7529,1.7527,1.7529,79800000.0
2009-07-22 03:23:00,1.7529,1.753,1.7528,1.7529,54000000.0
2009-07-22 03:24:00,1.75305,1.7532,1.75295,1.75315,89800000.0
2009-07-22 03:25:00,1.7532,1.7536,1.75315,1.75315,76000000.0
2009-07-22 03:26:00,1.7532,1.7532,1.75295,1.753,39800000.0
2009-07-22 03:27:00,1.753,1.753,1.75295,1.753,60400000.0
2009-07-22 03:28:00,1.753,1.75315,1.753,1.7531,75200000.0
2009-07-22 03:29:00,1.75305,1.75335,1.75295,1.75295,113800000.0
2009-07-22 03:30:00,1.75295,1.75305,1.7526,1.7529,132800000.0
2009-07-22 03:31:00,1.7529,1.75295,1.75265,1.75265,108600000.0
2009-07-22 03:32:00,1.7526,1.75275,1.75255,1.75275,93600000.0
2009-07-22 03:33:00,1.7527,1.7528,1.75265,1.7528,93400000.0
2009-07-22 03:34:00,1.7528,1.7529,1.75265,1.75285,106200000.0
2009-07-22 03:35:00,1.7528,1.7529,1.7528,1.7528,95800000.0
2009-07-22 03:36:00,1.75285,1.7529,1.75265,1.7528,67600000.0
2009-07-22 03:37:00,1.75275,1.75305,1.75275,1.75295,73200000.0
2009-07-22 03:38:00,1.7529,1.75305,1.7528,1.75305,32000000.0
2009-07-22 03:39:00,1.7531,1.7531,1.75295,1.75305,15000000.0
2009-07-22 03:40:00,1.75305,1.75315,1.75295,1.75315,29400000.0
2009-07-22 03:41:00,1.7531,1.7532,1.75305,1.75305,30000000.0
2009-07-22 03:42:00,1.753,1.7531,1.753,1.75305,16000000.0
2009-07-22 03:43:00,1.75305,1.7531,1.753,1.7531,38000000.0
2009-07-22 03:44:00,1.7531,1.75315,1.75305,1.75305,37000000.0
2009-07-22 03:45:00,1.753,1.75305,1.7528,1.753,44200000.0
2009-07-22 03:46:00,1.75285,1.75305,1.75285,1.753,28200000.0
2009-07-22 03:47:00,1.75285,1.75325,1.75285,1.7531,94600000.0
2009-07-22 03:48:00,1.75305,1.7532,1.753,1.753,82400000.0
2009-07-22 03:49:00,1.75267,1.75282,1.75265,1.75282,35800000.0
2009-07-22 03:50:00,1.75295,1.75305,1.7527,1.75295,188200000.0
2009-07-22 03:51:00,1.75295,1.75315,1.75275,1.75305,113800000.0
2009-07-22 03:52:00,1.75295,1.7531,1.75295,1.753,28600000.0
2009-07-22 03:53:00,1.753,1.75315,1.75295,1.75315,94200000.0
2009-07-22 03:54:00,1.75315,1.7532,1.7529,1.75305,72200000.0
2009-07-22 03:55:00,1.7531,1.75315,1.75295,1.7531,142800000.0
2009-07-22 03:56:00,1.7531,1.7531,1.7529,1.7531,88800000.0
2009-07-22 03:57:00,1.7531,1.7531,1.753,1.75305,42800000.0
2009-07-22 03:58:00,1.75305,1.7531,1.75295,1.75305,210400000.0
2009-07-22 03:59:00,1.753,1.7531,1.7529,1.75305,174400000.0
2009-07-22 04:00:00,1.75305,1.7531,1.7529,1.75295,67800000.0
2009-07-22 04:01:00,1.75295,1.75295,1.7528,1.7529,123400000.0
2009-07-22 04:02:00,1.7529,1.75295,1.75265,1.7527,238800000.0
2009-07-22 04:03:00,1.7527,1.7527,1.75225,1.75245,151400000.0
2009-07-22 04:04:00,1.7524,1.7527,1.75235,1.75255,192200000.0
2009-07-22 04:05:00,1.7526,1.7527,1.75245,1.7526,95000000.0
2009-07-22 04:06:00,1.7527,1.7528,1.75245,1.7527,204800000.0
2009-07-22 04:07:00,1.7527,1.75315,1.7526,1.75285,137400000.0
2009-07-22 04:08:00,1.753,1.7531,1.75255,1.75265,131800000.0
2009-07-22 04:09:00,1.7527,1.75335,1.7527,1.7533,234400000.0
2009-07-22 04:10:00,1.75315,1.75335,1.75315,1.75335,190400000.0
2009-07-22 04:11:00,1.7533,1.7534,1.75325,1.75335,78000000.0
2009-07-22 04:12:00,1.75335,1.75345,1.7532,1.7532,106600000.0
2009-07-22 04:13:00,1.7532,1.7533,1.75315,1.75325,51000000.0
2009-07-22 04:14:00,1.75325,1.75345,1.75265,1.7528,164000000.0
2009-07-22 04:15:00,1.7528,1.7529,1.75265,1.75265,163800000.0
2009-07-22 04:16:00,1.75265,1.7527,1.7525,1.7525,31200000.0
2009-07-22 04:17:00,1.7524,1.7526,1.7519,1.7522,167400000.0
2009-07-22 04:18:00,1.75225,1.7525,1.75225,1.75235,160400000.0
2009-07-22 04:19:00,1.75235,1.7526,1.7522,1.7526,179800000.0
2009-07-22 04:20:00,1.75255,1.75285,1.75255,1.75275,74000000.0
2009-07-22 04:21:00,1.75275,1.75295,1.75255,1.7526,58200000.0
2009-07-22 04:22:00,1.75255,1.7526,1.75245,1.7526,99200000.0
2009-07-22 04:23:00,1.7526,1.7526,1.7522,1.7526,206800000.0
2009-07-22 04:24:00,1.7528,1.75295,1.75265,1.75285,96600000.0
2009-07-22 04:25:00,1.7529,1.75305,1.7529,1.75305,49800000.0
2009-07-22 04:26:00,1.75305,1.7531,1.7528,1.7531,130400000.0
2009-07-22 04:27:00,1.7531,1.7531,1.753,1.753,23600000.0
2009-07-22 04:28:00,1.753,1.75305,1.75275,1.7529,85000000.0
2009-07-22 04:29:00,1.7529,1.753,1.75275,1.75285,33000000.0
2009-07-22 04:30:00,1.75295,1.75295,1.75265,1.75275,46800000.0
2009-07-22 04:31:00,1.7527,1.75295,1.75265,1.75275,77000000.0
2009-07-22 04:32:00,1.75275,1.753,1.75275,1.753,80400000.0
2009-07-22 04:33:00,1.75305,1.75305,1.7526,1.75275,260800000.0
2009-07-22 04:34:00,1.75285,1.75285,1.75255,1.75285,122600000.0
2009-07-22 04:35:00,1.7528,1.7528,1.75245,1.7527,180000000.0
2009-07-22 04:36:00,1.7527,1.7527,1.75245,1.75255,132600000.0
2009-07-22 04:37:00,1.75255,1.75275,1.7525,1.75275,71800000.0
2009-07-22 04:38:00,1.7528,1.75285,1.7527,1.7527,65000000.0
2009-07-22 04:39:00,1.7527,1.7528,1.7525,1.7526,131800000.0
2009-07-22 04:40:00,1.7525,1.7527,1.7523,1.7525,111400000.0
2009-07-22 04:41:00,1.7525,1.7525,1.7524,1.7525,32800000.0
2009-07-22 04:42:00,1.75255,1.75305,1.75255,1.7527,108400000.0
2009-07-22 04:43:00,1.75275,1.7528,1.7527,1.7527,33000000.0
2009-07-22 04:44:00,1.7527,1.75275,1.75265,1.7527,32800000.0
2009-07-22 04:45:00,1.7527,1.75285,1.7527,1.7528,30000000.0
2009-07-22 04:46:00,1.75275,1.75295,1.75275,1.7528,40200000.0
2009-07-22 04:47:00,1.7528,1.75285,1.75275,1.7528,27400000.0
2009-07-22 04:48:00,1.75285,1.75285,1.7528,1.75285,14000000.0
2009-07-22 04:49:00,1.7529,1.75305,1.7528,1.7529,99000000.0
2009-07-22 04:50:00,1.7529,1.753,1.7529,1.75295,8800000.0
2009-07-22 04:51:00,1.7529,1.75295,1.7527,1.75275,68800000.0
2009-07-22 04:52:00,1.75285,1.753,1.7527,1.753,77600000.0
2009-07-22 04:53:00,1.753,1.7531,1.75295,1.753,69000000.0
2009-07-22 04:54:00,1.753,1.7531,1.75275,1.75275,141600000.0
2009-07-22 04:55:00,1.7528,1.75305,1.75255,1.75275,163200000.0
2009-07-22 04:56:00,1.75275,1.75295,1.75255,1.7528,115400000.0
2009-07-22 04:57:00,1.75285,1.7529,1.75275,1.7528,36200000.0
2009-07-22 04:58:00,1.75285,1.75295,1.75275,1.7529,60600000.0
2009-07-22 04:59:00,1.75285,1.75295,1.75275,1.75275,36200000.0
2009-07-22 05:00:00,1.75275,1.75305,1.7527,1.7529,134200000.0
2009-07-22 05:01:00,1.7529,1.75295,1.7526,1.75265,86600000.0
2009-07-22 05:02:00,1.75265,1.753,1.75265,1.75295,94800000.0
2009-07-22 05:03:00,1.753,1.753,1.7528,1.75285,50800000.0
2009-07-22 05:04:00,1.7529,1.7529,1.7527,1.75285,83600000.0
2009-07-22 05:05:00,1.75285,1.7529,1.7528,1.75285,50200000.0
2009-07-22 05:06:00,1.75285,1.75305,1.7528,1.753,75600000.0
2009-07-22 05:07:00,1.753,1.75325,1.75295,1.75295,52800000.0
2009-07-22 05:08:00,1.75295,1.75315,1.7529,1.75305,71400000.0
2009-07-22 05:09:00,1.75315,1.75315,1.7531,1.75315,32400000.0
2009-07-22 05:10:00,1.75315,1.75325,1.75315,1.7532,57800000.0
2009-07-22 05:11:00,1.7532,1.75325,1.75305,1.75305,42200000.0
2009-07-22 05:12:00,1.7531,1.75315,1.75305,1.75305,49200000.0
2009-07-22 05:13:00,1.75305,1.7531,1.753,1.75305,38000000.0
2009-07-22 05:14:00,1.7531,1.75315,1.753,1.7531,85400000.0
2009-07-22 05:15:00,1.7531,1.7531,1.75295,1.753,127200000.0
2009-07-22 05:16:00,1.75305,1.7531,1.753,1.75305,30600000.0
2009-07-22 05:17:00,1.7531,1.7531,1.75305,1.7531,34200000.0
2009-07-22 05:18:00,1.7531,1.7531,1.75305,1.75305,30800000.0
2009-07-22 05:19:00,1.7531,1.75315,1.7524,1.75255,67200000.0
2009-07-22 05:20:00,1.7525,1.7526,1.75225,1.75235,61400000.0
2009-07-22 05:21:00,1.75235,1.75235,1.7522,1.7522,97400000.0
2009-07-22 05:22:00,1.7522,1.75225,1.752,1.75225,105800000.0
2009-07-22 05:23:00,1.75215,1.7525,1.7521,1.75225,170800000.0
2009-07-22 05:24:00,1.75235,1.75235,1.7522,1.7523,76600000.0
2009-07-22 05:25:00,1.7523,1.7523,1.7521,1.75215,56400000.0
2009-07-22 05:26:00,1.7522,1.75235,1.75215,1.75235,63400000.0
2009-07-22 05:27:00,1.75235,1.75235,1.75235,1.75235,9200000.0
2009-07-22 05:28:00,1.75235,1.7528,1.7523,1.75265,175600000.0
2009-07-22 05:29:00,1.75265,1.75275,1.75265,1.7527,34800000.0
2009-07-22 05:30:00,1.7527,1.7527,1.7526,1.7526,49200000.0
2009-07-22 05:31:00,1.7526,1.7526,1.75255,1.75255,43200000.0
2009-07-22 05:32:00,1.7527,1.7527,1.7524,1.75245,47600000.0
2009-07-22 05:33:00,1.7525,1.75255,1.7521,1.75245,67000000.0
2009-07-22 05:34:00,1.75245,1.75245,1.75225,1.75235,78000000.0
2009-07-22 05:35:00,1.7524,1.7524,1.75215,1.75215,76600000.0
2009-07-22 05:36:00,1.7521,1.7522,1.75205,1.75205,70800000.0
2009-07-22 05:37:00,1.75205,1.75225,1.75205,1.75225,58800000.0
2009-07-22 05:38:00,1.7522,1.75225,1.75195,1.75205,100200000.0
2009-07-22 05:39:00,1.752,1.7523,1.752,1.7522,80600000.0
2009-07-22 05:40:00,1.7522,1.75235,1.7522,1.75235,74800000.0
2009-07-22 05:41:00,1.75235,1.75235,1.7523,1.75235,20400000.0
2009-07-22 05:42:00,1.75235,1.7524,1.752,1.7521,167400000.0
2009-07-22 05:43:00,1.7521,1.75225,1.7521,1.7522,48600000.0
2009-07-22 05:44:00,1.75215,1.7522,1.7521,1.75215,31400000.0
2009-07-22 05:45:00,1.75215,1.7522,1.7521,1.75215,52400000.0
2009-07-22 05:46:00,1.75215,1.7523,1.75205,1.7523,82400000.0
2009-07-22 05:47:00,1.7523,1.7524,1.75215,1.7523,79400000.0
2009-07-22 05:48:00,1.7523,1.75275,1.7522,1.7524,231200000.0
2009-07-22 05:49:00,1.7524,1.7524,1.75225,1.75235,139200000.0
2009-07-22 05:50:00,1.7524,1.7525,1.75175,1.75215,153600000.0
2009-07-22 05:51:00,1.75215,1.75225,1.75205,1.7522,125800000.0
2009-07-22 05:52:00,1.7522,1.7525,1.7522,1.7523,107800000.0
2009-07-22 05:53:00,1.75235,1.7524,1.75225,1.7523,157000000.0
2009-07-22 05:54:00,1.75235,1.75285,1.75235,1.7528,51400000.0
2009-07-22 05:55:00,1.7528,1.7529,1.75275,1.75285,118000000.0
2009-07-22 05:56:00,1.7529,1.7529,1.7523,1.75255,88800000.0
2009-07-22 05:57:00,1.7526,1.75265,1.75255,1.7526,30000000.0
2009-07-22 05:58:00,1.7526,1.7526,1.75245,1.75245,46000000.0
2009-07-22 05:59:00,1.75245,1.7525,1.7524,1.75245,25000000.0
2009-07-22 06:00:00,1.75245,1.75245,1.7522,1.75235,49800000.0
2009-07-22 06:01:00,1.75245,1.75275,1.75245,1.75255,80800000.0
2009-07-22 06:02:00,1.7525,1.75265,1.7525,1.7526,44200000.0
2009-07-22 06:03:00,1.7526,1.7527,1.75255,1.7527,78800000.0
2009-07-22 06:04:00,1.75265,1.75265,1.75265,1.75265,8600000.0
2009-07-22 06:05:00,1.7526,1.7527,1.75245,1.7525,72400000.0
2009-07-22 06:06:00,1.75255,1.7526,1.7522,1.7522,167600000.0
2009-07-22 06:07:00,1.7522,1.7525,1.7522,1.7524,72400000.0
2009-07-22 06:08:00,1.75245,1.75245,1.7524,1.75245,12300000.0
2009-07-22 06:09:00,1.75235,1.75235,1.7514,1.752,82200000.0
2009-07-22 06:10:00,1.752,1.7523,1.752,1.75225,117600000.0
2009-07-22 06:11:00,1.7522,1.7522,1.752,1.75215,42800000.0
2009-07-22 06:12:00,1.75215,1.7526,1.75215,1.75245,96400000.0
2009-07-22 06:13:00,1.75245,1.75245,1.75195,1.75215,110800000.0
2009-07-22 06:14:00,1.75215,1.7524,1.75195,1.75235,124200000.0
2009-07-22 06:15:00,1.75235,1.7525,1.7519,1.7519,64000000.0
2009-07-22 06:16:00,1.7519,1.7522,1.7519,1.75205,77400000.0
2009-07-22 06:17:00,1.75205,1.7522,1.75195,1.75215,94000000.0
2009-07-22 06:18:00,1.75215,1.75225,1.7521,1.75225,44800000.0
2009-07-22 06:19:00,1.7523,1.7523,1.75225,1.75225,24400000.0
2009-07-22 06:20:00,1.75235,1.7524,1.7523,1.75235,24200000.0
2009-07-22 06:21:00,1.75235,1.7525,1.7523,1.75245,18400000.0
2009-07-22 06:22:00,1.7524,1.7524,1.75225,1.7524,17800000.0
2009-07-22 06:23:00,1.75225,1.75245,1.752,1.75235,102600000.0
2009-07-22 06:24:00,1.75225,1.7523,1.752,1.752,97000000.0
2009-07-22 06:25:00,1.752,1.7521,1.7519,1.75205,91000000.0
2009-07-22 06:26:00,1.752,1.7522,1.75195,1.7521,218400000.0
2009-07-22 06:27:00,1.75215,1.7523,1.7521,1.75215,155800000.0
2009-07-22 06:28:00,1.7522,1.75225,1.75215,1.7522,119600000.0
2009-07-22 06:29:00,1.7522,1.75225,1.75195,1.75205,156400000.0
2009-07-22 06:30:00,1.75205,1.7521,1.75185,1.7521,134600000.0
2009-07-22 06:31:00,1.75205,1.7523,1.752,1.75205,113400000.0
2009-07-22 06:32:00,1.752,1.7521,1.75195,1.75205,91200000.0
2009-07-22 06:33:00,1.75205,1.75205,1.75195,1.752,22800000.0
2009-07-22 06:34:00,1.752,1.75205,1.7519,1.75195,53200000.0
2009-07-22 06:35:00,1.752,1.752,1.752,1.752,7000000.0
2009-07-22 06:36:00,1.75205,1.75215,1.7519,1.7519,93000000.0
2009-07-22 06:37:00,1.7519,1.75195,1.7519,1.7519,29200000.0
2009-07-22 06:38:00,1.75195,1.75215,1.7519,1.752,85600000.0
2009-07-22 06:39:00,1.75195,1.752,1.75185,1.752,90200000.0
2009-07-22 06:40:00,1.75195,1.7521,1.75195,1.7521,42000000.0
2009-07-22 06:41:00,1.75215,1.7522,1.752,1.7521,44200000.0
2009-07-22 06:42:00,1.7521,1.7521,1.75205,1.75205,19400000.0
2009-07-22 06:43:00,1.75205,1.7521,1.75205,1.75205,37400000.0
2009-07-22 06:44:00,1.75205,1.75225,1.7518,1.7519,66800000.0
2009-07-22 06:45:00,1.7519,1.75195,1.75185,1.75195,64000000.0
2009-07-22 06:46:00,1.7519,1.75195,1.75175,1.75175,78400000.0
2009-07-22 06:47:00,1.75175,1.7518,1.7517,1.7518,8000000.0
2009-07-22 06:48:00,1.75175,1.7522,1.7517,1.75215,101000000.0
2009-07-22 06:49:00,1.75215,1.75235,1.75205,1.75205,48800000.0
2009-07-22 06:50:00,1.7521,1.7522,1.7521,1.75215,37600000.0
2009-07-22 06:51:00,1.7521,1.75215,1.75205,1.7521,40600000.0
2009-07-22 06:52:00,1.7521,1.75215,1.75195,1.752,51400000.0
2009-07-22 06:53:00,1.75205,1.7522,1.752,1.75215,59000000.0
2009-07-22 06:54:00,1.75205,1.75205,1.75175,1.75185,76000000.0
2009-07-22 06:55:00,1.75185,1.75185,1.7517,1.75175,49800000.0
2009-07-22 06:56:00,1.75175,1.75175,1.7517,1.75175,38200000.0
2009-07-22 06:57:00,1.75175,1.752,1.75175,1.752,95600000.0
2009-07-22 06:58:00,1.75215,1.75235,1.75205,1.75225,98600000.0
2009-07-22 06:59:00,1.75215,1.7522,1.75165,1.75165,54200000.0
2009-07-22 07:00:00,1.75165,1.752,1.75165,1.7518,122800000.0
2009-07-22 07:01:00,1.7518,1.752,1.75165,1.75165,117200000.0
2009-07-22 07:02:00,1.7517,1.7518,1.7516,1.7516,78200000.0
2009-07-22 07:03:00,1.7516,1.7518,1.7516,1.75175,34200000.0
2009-07-22 07:04:00,1.75175,1.75205,1.75175,1.752,102000000.0
2009-07-22 07:05:00,1.752,1.752,1.75195,1.752,59600000.0
2009-07-22 07:06:00,1.752,1.752,1.7514,1.75165,105400000.0
2009-07-22 07:07:00,1.75165,1.7523,1.75165,1.7521,149600000.0
2009-07-22 07:08:00,1.7521,1.75215,1.7519,1.7519,104200000.0
2009-07-22 07:09:00,1.7519,1.75195,1.7517,1.75195,125400000.0
2009-07-22 07:10:00,1.75195,1.75195,1.75165,1.7517,38600000.0
2009-07-22 07:11:00,1.7517,1.75205,1.7517,1.7518,107600000.0
2009-07-22 07:12:00,1.7518,1.75185,1.7516,1.75175,103000000.0
2009-07-22 07:13:00,1.75175,1.7518,1.75165,1.75175,157200000.0
2009-07-22 07:14:00,1.7518,1.7519,1.75175,1.7518,59800000.0
2009-07-22 07:15:00,1.7517,1.75175,1.7516,1.7517,81600000.0
2009-07-22 07:16:00,1.7517,1.7519,1.7517,1.7518,133600000.0
2009-07-22 07:17:00,1.75165,1.75185,1.75165,1.75185,75400000.0
2009-07-22 07:18:00,1.7518,1.7519,1.7518,1.75185,103600000.0
2009-07-22 07:19:00,1.75185,1.752,1.75175,1.75175,175200000.0
2009-07-22 07:20:00,1.75175,1.7519,1.7517,1.75175,82000000.0
2009-07-22 07:21:00,1.75175,1.7518,1.75155,1.7516,82800000.0
2009-07-22 07:22:00,1.7516,1.7517,1.7516,1.75165,108200000.0
2009-07-22 07:23:00,1.75175,1.7518,1.7516,1.75165,81000000.0
2009-07-22 07:24:00,1.75165,1.7517,1.7516,1.75165,60800000.0
2009-07-22 07:25:00,1.7516,1.75185,1.7516,1.75185,79400000.0
2009-07-22 07:26:00,1.75185,1.7521,1.7518,1.7519,97600000.0
2009-07-22 07:27:00,1.7518,1.7518,1.75135,1.75165,285600000.0
2009-07-22 07:28:00,1.75185,1.75185,1.7514,1.7514,117800000.0
2009-07-22 07:29:00,1.75135,1.75145,1.751,1.75125,206800000.0
2009-07-22 07:30:00,1.7513,1.75145,1.7511,1.75125,208600000.0
2009-07-22 07:31:00,1.7512,1.7514,1.7509,1.7512,134800000.0
2009-07-22 07:32:00,1.75115,1.7513,1.751,1.75115,116400000.0
2009-07-22 07:33:00,1.7512,1.75125,1.751,1.75115,29400000.0
2009-07-22 07:34:00,1.7512,1.75125,1.75095,1.7511,103600000.0
2009-07-22 07:35:00,1.7511,1.7512,1.7509,1.75095,95200000.0
2009-07-22 07:36:00,1.75085,1.75125,1.75085,1.75105,127400000.0
2009-07-22 07:37:00,1.7511,1.7513,1.751,1.7511,63800000.0
2009-07-22 07:38:00,1.7511,1.75135,1.75095,1.751,167000000.0
2009-07-22 07:39:00,1.75105,1.75115,1.7505,1.7505,93200000.0
2009-07-22 07:40:00,1.7506,1.7506,1.7502,1.75025,150200000.0
2009-07-22 07:41:00,1.75025,1.75055,1.7502,1.7505,176600000.0
2009-07-22 07:42:00,1.75065,1.75085,1.75065,1.75065,89800000.0
2009-07-22 07:43:00,1.75065,1.75085,1.7506,1.75085,131200000.0
2009-07-22 07:44:00,1.7508,1.7508,1.75055,1.75065,88000000.0
2009-07-22 07:45:00,1.75065,1.75115,1.75055,1.7507,143200000.0
2009-07-22 07:46:00,1.7507,1.7511,1.7507,1.75085,170600000.0
2009-07-22 07:47:00,1.75085,1.75085,1.7505,1.7506,57600000.0
2009-07-22 07:48:00,1.7506,1.7506,1.7501,1.75035,88000000.0
2009-07-22 07:49:00,1.75035,1.75035,1.75005,1.7502,98800000.0
2009-07-22 07:50:00,1.7501,1.75025,1.7498,1.75,109600000.0
2009-07-22 07:51:00,1.75005,1.75035,1.74975,1.7501,151400000.0
2009-07-22 07:52:00,1.7502,1.7502,1.7499,1.74995,130600000.0
2009-07-22 07:53:00,1.74995,1.75065,1.7492,1.74955,251400000.0
2009-07-22 07:54:00,1.74965,1.7497,1.74865,1.74905,307100000.0
2009-07-22 07:55:00,1.74915,1.7492,1.7482,1.74845,168000000.0
2009-07-22 07:56:00,1.74845,1.74865,1.7477,1.74785,337600000.0
2009-07-22 07:57:00,1.74785,1.74835,1.7477,1.74835,218600000.0
2009-07-22 07:58:00,1.74835,1.74845,1.748,1.74815,215600000.0
2009-07-22 07:59:00,1.74825,1.74825,1.74755,1.74795,275800000.0
2009-07-22 08:00:00,1.748,1.748,1.74745,1.74745,264200000.0
2009-07-22 08:01:00,1.74735,1.74785,1.747,1.7472,415600000.0
2009-07-22 08:02:00,1.7471,1.74805,1.747,1.74795,392000000.0
2009-07-22 08:03:00,1.748,1.74825,1.74785,1.748,188200000.0
2009-07-22 08:04:00,1.748,1.7486,1.74795,1.7482,295000000.0
2009-07-22 08:05:00,1.74815,1.7484,1.7479,1.7482,257000000.0
2009-07-22 08:06:00,1.7482,1.7484,1.74805,1.7482,244400000.0
2009-07-22 08:07:00,1.7482,1.7484,1.7479,1.74835,194200000.0
2009-07-22 08:08:00,1.74835,1.74845,1.74775,1.7479,255400000.0
2009-07-22 08:09:00,1.748,1.74815,1.74755,1.74795,330000000.0
2009-07-22 08:10:00,1.74795,1.74795,1.74725,1.7474,177200000.0
2009-07-22 08:11:00,1.74735,1.74735,1.74625,1.74655,336800000.0
2009-07-22 08:12:00,1.74655,1.74705,1.74635,1.74695,384000000.0
2009-07-22 08:13:00,1.74695,1.7473,1.7468,1.74725,222600000.0
2009-07-22 08:14:00,1.74725,1.7473,1.747,1.74715,201600000.0
2009-07-22 08:15:00,1.74715,1.7473,1.747,1.74705,176400000.0
2009-07-22 08:16:00,1.74695,1.74705,1.7468,1.74705,132400000.0
2009-07-22 08:17:00,1.74705,1.74705,1.74665,1.7467,228800000.0
2009-07-22 08:18:00,1.74675,1.74675,1.74635,1.7465,281200000.0
2009-07-22 08:19:00,1.74665,1.7467,1.7462,1.7464,225600000.0
2009-07-22 08:20:00,1.74635,1.7469,1.74605,1.7467,313400000.0
2009-07-22 08:21:00,1.7467,1.747,1.7463,1.74665,373600000.0
2009-07-22 08:22:00,1.74665,1.74665,1.7461,1.7465,356200000.0
2009-07-22 08:23:00,1.7466,1.7473,1.7465,1.7471,244800000.0
2009-07-22 08:24:00,1.7471,1.7474,1.747,1.74735,221800000.0
2009-07-22 08:25:00,1.7472,1.74775,1.74715,1.7475,194600000.0
2009-07-22 08:26:00,1.7474,1.74755,1.74705,1.74735,225800000.0
2009-07-22 08:27:00,1.74735,1.7476,1.747,1.7471,330400000.0
2009-07-22 08:28:00,1.7472,1.74745,1.747,1.74725,147800000.0
2009-07-22 08:29:00,1.74715,1.74735,1.7467,1.7468,408400001.0
2009-07-22 08:30:00,1.7467,1.7469,1.74655,1.7467,307000000.0
2009-07-22 08:31:00,1.7467,1.74715,1.7467,1.7471,185000000.0
2009-07-22 08:32:00,1.74685,1.7474,1.7467,1.74705,237600000.0
2009-07-22 08:33:00,1.7469,1.74705,1.7467,1.74685,220400000.0
2009-07-22 08:34:00,1.74685,1.74705,1.7467,1.747,183400000.0
2009-07-22 08:35:00,1.747,1.747,1.74635,1.74655,254199999.0
2009-07-22 08:36:00,1.74645,1.74655,1.74625,1.74645,351000000.0
2009-07-22 08:37:00,1.74645,1.7466,1.7461,1.74615,363200000.0
2009-07-22 08:38:00,1.7461,1.7464,1.746,1.7464,476800000.0
2009-07-22 08:39:00,1.74645,1.74725,1.7464,1.74705,400199999.0
2009-07-22 08:40:00,1.74705,1.74735,1.7469,1.7469,260000000.0
2009-07-22 08:41:00,1.74685,1.7472,1.74675,1.74675,305400000.0
2009-07-22 08:42:00,1.7467,1.74715,1.7467,1.74715,193800000.0
2009-07-22 08:43:00,1.74715,1.74715,1.7467,1.74695,156600000.0
2009-07-22 08:44:00,1.7469,1.74725,1.7469,1.74725,172000000.0
2009-07-22 08:45:00,1.74725,1.74725,1.7469,1.7472,112000000.0
2009-07-22 08:46:00,1.7472,1.74755,1.747,1.7473,289200000.0
2009-07-22 08:47:00,1.74735,1.7474,1.7468,1.74715,244000000.0
2009-07-22 08:48:00,1.74715,1.7473,1.74685,1.747,291000000.0
2009-07-22 08:49:00,1.747,1.7473,1.74675,1.747,360200000.0
2009-07-22 08:50:00,1.74755,1.7476,1.74695,1.74715,568200000.0
2009-07-22 08:51:00,1.74715,1.7476,1.74685,1.7474,398400000.0
2009-07-22 08:52:00,1.7474,1.74755,1.74705,1.74705,166800000.0
2009-07-22 08:53:00,1.7471,1.74715,1.74665,1.7467,166400000.0
2009-07-22 08:54:00,1.74675,1.7469,1.74635,1.7465,176200000.0
2009-07-22 08:55:00,1.7464,1.74645,1.7456,1.74585,435400000.0
2009-07-22 08:56:00,1.7458,1.74615,1.7454,1.74605,367000000.0
2009-07-22 08:57:00,1.74595,1.7462,1.74525,1.7454,301000000.0
2009-07-22 08:58:00,1.7455,1.74615,1.7455,1.7461,494800000.0
2009-07-22 08:59:00,1.74605,1.74645,1.7458,1.74645,465000000.0
2009-07-22 09:00:00,1.74645,1.74645,1.7456,1.74575,236000000.0
2009-07-22 09:01:00,1.74575,1.74595,1.74515,1.7455,332400000.0
2009-07-22 09:02:00,1.74555,1.7462,1.7452,1.746,404000000.0
2009-07-22 09:03:00,1.746,1.746,1.7456,1.74585,260000000.0
2009-07-22 09:04:00,1.74585,1.7461,1.74555,1.74575,309800000.0
2009-07-22 09:05:00,1.74585,1.7464,1.74545,1.7462,353000000.0
2009-07-22 09:06:00,1.7462,1.74645,1.74595,1.74645,360600000.0
2009-07-22 09:07:00,1.74635,1.74635,1.74585,1.74605,411000000.0
2009-07-22 09:08:00,1.74605,1.74625,1.7458,1.74605,442800000.0
2009-07-22 09:09:00,1.74605,1.74615,1.74565,1.7457,165000000.0
2009-07-22 09:10:00,1.7456,1.7461,1.74545,1.74585,541800000.0
2009-07-22 09:11:00,1.74585,1.7463,1.74575,1.74625,277600000.0
2009-07-22 09:12:00,1.74625,1.7465,1.74605,1.74625,392800000.0
2009-07-22 09:13:00,1.74615,1.7463,1.7458,1.74585,404000000.0
2009-07-22 09:14:00,1.74585,1.7461,1.7456,1.74595,328800000.0
2009-07-22 09:15:00,1.74595,1.7466,1.7457,1.74615,420800000.0
2009-07-22 09:16:00,1.74615,1.74635,1.74535,1.74545,419200000.0
2009-07-22 09:17:00,1.74545,1.74555,1.74485,1.7449,342800000.0
2009-07-22 09:18:00,1.74495,1.74535,1.7447,1.74515,390400000.0
2009-07-22 09:19:00,1.74515,1.74545,1.7447,1.74545,537600001.0
2009-07-22 09:20:00,1.7454,1.7455,1.7449,1.74515,456800000.0
2009-07-22 09:21:00,1.74515,1.74545,1.745,1.7453,438000000.0
2009-07-22 09:22:00,1.7453,1.7458,1.7452,1.7457,393200000.0
2009-07-22 09:23:00,1.7457,1.7459,1.7455,1.7458,543000000.0
2009-07-22 09:24:00,1.74585,1.74595,1.7452,1.74555,387600000.0
2009-07-22 09:25:00,1.7456,1.7462,1.7456,1.7461,382400000.0
2009-07-22 09:26:00,1.7461,1.7463,1.7455,1.74555,338800000.0
2009-07-22 09:27:00,1.74555,1.746,1.7454,1.74585,428400000.0
2009-07-22 09:28:00,1.74575,1.74655,1.74575,1.7462,301600000.0
2009-07-22 09:29:00,1.74625,1.7466,1.74615,1.7462,343200001.0
2009-07-22 09:30:00,1.74625,1.74655,1.7459,1.74595,270000000.0
2009-07-22 09:31:00,1.74595,1.74615,1.74585,1.746,416600000.0
2009-07-22 09:32:00,1.74605,1.74665,1.74605,1.74635,311200000.0
2009-07-22 09:33:00,1.7465,1.7467,1.74615,1.74625,356000000.0
2009-07-22 09:34:00,1.74625,1.74635,1.7459,1.74635,427200000.0
2009-07-22 09:35:00,1.74635,1.74655,1.746,1.74645,492400000.0
2009-07-22 09:36:00,1.7465,1.7471,1.7464,1.74655,456200000.0
2009-07-22 09:37:00,1.74645,1.74695,1.74615,1.74685,605200000.0
2009-07-22 09:38:00,1.74685,1.74705,1.74645,1.7465,308000000.0
2009-07-22 09:39:00,1.7465,1.7468,1.7463,1.7468,352399999.0
2009-07-22 09:40:00,1.7468,1.74705,1.74655,1.74695,273200000.0
2009-07-22 09:41:00,1.74695,1.74695,1.74655,1.7467,440400000.0
2009-07-22 09:42:00,1.74665,1.74675,1.74615,1.7464,337600000.0
2009-07-22 09:43:00,1.74635,1.74665,1.7461,1.74615,386200000.0
2009-07-22 09:44:00,1.746,1.74675,1.746,1.74635,218400000.0
2009-07-22 09:45:00,1.74655,1.7472,1.74645,1.7471,177600000.0
2009-07-22 09:46:00,1.7471,1.7472,1.7466,1.74665,197400000.0
2009-07-22 09:47:00,1.7467,1.7472,1.74655,1.7472,228200000.0
2009-07-22 09:48:00,1.7471,1.74735,1.747,1.74715,239200000.0
2009-07-22 09:49:00,1.74715,1.74735,1.747,1.74735,217200000.0
2009-07-22 09:50:00,1.74735,1.7476,1.7469,1.74735,398800000.0
2009-07-22 09:51:00,1.7474,1.74775,1.74715,1.74725,344600000.0
2009-07-22 09:52:00,1.7473,1.7475,1.7471,1.7474,280800000.0
2009-07-22 09:53:00,1.7473,1.7479,1.7472,1.74765,373800000.0
2009-07-22 09:54:00,1.7477,1.7481,1.7475,1.7477,480200000.0
2009-07-22 09:55:00,1.7477,1.74825,1.74765,1.74775,430800000.0
2009-07-22 09:56:00,1.7477,1.7478,1.74745,1.74745,303800000.0
2009-07-22 09:57:00,1.7475,1.74775,1.74735,1.7475,258000000.0
2009-07-22 09:58:00,1.74755,1.7478,1.7474,1.7476,245200000.0
2009-07-22 09:59:00,1.7476,1.7482,1.7476,1.7478,348800000.0
2009-07-22 10:00:00,1.7478,1.7478,1.7472,1.74765,252600000.0
2009-07-22 10:01:00,1.7476,1.7476,1.7467,1.7467,401400000.0
2009-07-22 10:02:00,1.74675,1.747,1.74665,1.74665,304200000.0
2009-07-22 10:03:00,1.7467,1.74685,1.74635,1.74645,262000000.0
2009-07-22 10:04:00,1.7465,1.74665,1.74625,1.7463,313400000.0
2009-07-22 10:05:00,1.74625,1.74645,1.74605,1.7461,220400000.0
2009-07-22 10:06:00,1.74615,1.7465,1.7461,1.74625,460400000.0
2009-07-22 10:07:00,1.74615,1.74635,1.746,1.7461,223200000.0
2009-07-22 10:08:00,1.7461,1.74645,1.74605,1.7462,278000000.0
2009-07-22 10:09:00,1.74625,1.7464,1.7461,1.7464,275600000.0
2009-07-22 10:10:00,1.74635,1.7464,1.7461,1.7462,260400000.0
2009-07-22 10:11:00,1.74625,1.7463,1.74605,1.7461,345600000.0
2009-07-22 10:12:00,1.7461,1.7467,1.74605,1.7467,268400000.0
2009-07-22 10:13:00,1.74675,1.74675,1.74605,1.7462,331000000.0
2009-07-22 10:14:00,1.74615,1.74645,1.746,1.7464,256400000.0
2009-07-22 10:15:00,1.7464,1.7466,1.74615,1.7466,251400000.0
2009-07-22 10:16:00,1.7465,1.7467,1.7462,1.7464,274400000.0
2009-07-22 10:17:00,1.74635,1.74675,1.746,1.7463,339200000.0
2009-07-22 10:18:00,1.7463,1.74705,1.74625,1.74685,333000000.0
2009-07-22 10:19:00,1.7469,1.74705,1.74645,1.7466,266400000.0
2009-07-22 10:20:00,1.74675,1.74705,1.7466,1.74705,209200000.0
2009-07-22 10:21:00,1.74695,1.74745,1.7466,1.74745,303200000.0
2009-07-22 10:22:00,1.7475,1.7476,1.74695,1.7471,294000000.0
2009-07-22 10:23:00,1.74715,1.74725,1.7461,1.7463,475800000.0
2009-07-22 10:24:00,1.7462,1.74695,1.74605,1.74675,422200000.0
2009-07-22 10:25:00,1.74675,1.7469,1.7466,1.74675,473600000.0
2009-07-22 10:26:00,1.74675,1.74695,1.74655,1.7467,270000000.0
2009-07-22 10:27:00,1.7466,1.74665,1.74565,1.7457,430600000.0
2009-07-22 10:28:00,1.7457,1.74655,1.74555,1.74625,357600000.0
2009-07-22 10:29:00,1.74625,1.7465,1.74585,1.74595,331200000.0
2009-07-22 10:30:00,1.74675,1.7504,1.74655,1.7497,292400000.0
2009-07-22 10:31:00,1.74965,1.74985,1.7488,1.7489,370200000.0
2009-07-22 10:32:00,1.749,1.7495,1.7486,1.7493,235400000.0
2009-07-22 10:33:00,1.7493,1.74945,1.74845,1.74845,310400000.0
2009-07-22 10:34:00,1.74845,1.74935,1.7484,1.7489,409200000.0
2009-07-22 10:35:00,1.7489,1.7499,1.7489,1.7494,478400000.0
2009-07-22 10:36:00,1.7494,1.7494,1.74905,1.74935,244400000.0
2009-07-22 10:37:00,1.74945,1.7495,1.74915,1.74935,241400000.0
2009-07-22 10:38:00,1.74935,1.7497,1.74925,1.74965,297200000.0
2009-07-22 10:39:00,1.74965,1.75,1.74945,1.74995,223600000.0
2009-07-22 10:40:00,1.75,1.75,1.7495,1.74955,248400000.0
2009-07-22 10:41:00,1.74955,1.7497,1.7492,1.74955,242000000.0
2009-07-22 10:42:00,1.74955,1.74985,1.7494,1.7496,343200000.0
2009-07-22 10:43:00,1.7498,1.7502,1.7495,1.7497,281400000.0
2009-07-22 10:44:00,1.74975,1.7502,1.74945,1.74995,358800000.0
2009-07-22 10:45:00,1.75005,1.75115,1.75005,1.7511,472200000.0
2009-07-22 10:46:00,1.7511,1.75125,1.75065,1.7509,330400000.0
2009-07-22 10:47:00,1.75085,1.75145,1.75085,1.75095,488200000.0
2009-07-22 10:48:00,1.751,1.75125,1.75055,1.7507,411400000.0
2009-07-22 10:49:00,1.75075,1.75095,1.75055,1.7506,386200000.0
2009-07-22 10:50:00,1.75065,1.75095,1.7502,1.7502,417200000.0
2009-07-22 10:51:00,1.7501,1.75055,1.75,1.75015,390800000.0
2009-07-22 10:52:00,1.75025,1.7504,1.75,1.75035,345200000.0
2009-07-22 10:53:00,1.75035,1.7505,1.75005,1.7502,330000000.0
2009-07-22 10:54:00,1.7502,1.75045,1.74965,1.7497,241600000.0
2009-07-22 10:55:00,1.7497,1.7498,1.74915,1.7492,437800000.0
2009-07-22 10:56:00,1.7492,1.74935,1.74875,1.7492,262200000.0
2009-07-22 10:57:00,1.74915,1.7496,1.74915,1.74945,259200000.0
2009-07-22 10:58:00,1.7495,1.74965,1.7493,1.74955,340800000.0
2009-07-22 10:59:00,1.74955,1.75105,1.74955,1.75075,402200000.0
2009-07-22 11:00:00,1.75075,1.751,1.7499,1.75005,448000000.0
2009-07-22 11:01:00,1.75005,1.75045,1.74995,1.7503,565200000.0
2009-07-22 11:02:00,1.7503,1.7504,1.75015,1.75035,218200000.0
2009-07-22 11:03:00,1.75035,1.7507,1.75025,1.75055,207400000.0
2009-07-22 11:04:00,1.75055,1.75055,1.75025,1.75045,214200000.0
2009-07-22 11:05:00,1.7504,1.75045,1.7502,1.75045,221800000.0
2009-07-22 11:06:00,1.7504,1.7504,1.75005,1.7501,99000000.0
2009-07-22 11:07:00,1.7501,1.75025,1.7501,1.7502,117600000.0
2009-07-22 11:08:00,1.7502,1.7502,1.7497,1.74985,241200000.0
2009-07-22 11:09:00,1.74995,1.75015,1.7498,1.74995,231000000.0
2009-07-22 11:10:00,1.75005,1.75005,1.7497,1.74975,564600000.0
2009-07-22 11:11:00,1.7498,1.74995,1.7497,1.7498,311400000.0
2009-07-22 11:12:00,1.7498,1.7501,1.74975,1.7498,403200000.0
2009-07-22 11:13:00,1.74985,1.75005,1.74955,1.74955,218600000.0
2009-07-22 11:14:00,1.74965,1.7498,1.74955,1.74965,276600000.0
2009-07-22 11:15:00,1.74965,1.75005,1.74945,1.75005,251600000.0
2009-07-22 11:16:00,1.75,1.75035,1.75,1.75025,250400000.0
2009-07-22 11:17:00,1.75025,1.7503,1.74995,1.7502,212400000.0
2009-07-22 11:18:00,1.7502,1.75105,1.75015,1.7508,281200000.0
2009-07-22 11:19:00,1.75075,1.7508,1.7503,1.7506,348600000.0
2009-07-22 11:20:00,1.7507,1.7507,1.75005,1.75035,321600000.0
2009-07-22 11:21:00,1.7504,1.7504,1.75,1.7504,315400000.0
2009-07-22 11:22:00,1.75045,1.75045,1.7497,1.7497,428800000.0
2009-07-22 11:23:00,1.74955,1.74985,1.74945,1.7496,272400000.0
2009-07-22 11:24:00,1.74965,1.7498,1.74925,1.74945,570400000.0
2009-07-22 11:25:00,1.7493,1.74965,1.74915,1.7496,629000000.0
2009-07-22 11:26:00,1.7496,1.7496,1.74925,1.7495,246200000.0
2009-07-22 11:27:00,1.7495,1.74965,1.74925,1.7494,323000000.0
2009-07-22 11:28:00,1.7494,1.74955,1.74935,1.7495,138400000.0
2009-07-22 11:29:00,1.74945,1.7495,1.74915,1.74925,99400000.0
2009-07-22 11:30:00,1.74925,1.74935,1.7489,1.74935,266200000.0
2009-07-22 11:31:00,1.74925,1.74935,1.74895,1.74925,262800000.0
2009-07-22 11:32:00,1.74925,1.7493,1.74905,1.74915,197800000.0
2009-07-22 11:33:00,1.7492,1.74955,1.74915,1.74945,163600000.0
2009-07-22 11:34:00,1.7493,1.74975,1.74915,1.74975,238800000.0
2009-07-22 11:35:00,1.7497,1.7497,1.7493,1.74945,300600000.0
2009-07-22 11:36:00,1.74935,1.74985,1.7492,1.7492,378200000.0
2009-07-22 11:37:00,1.7492,1.7498,1.7492,1.74935,405000001.0
2009-07-22 11:38:00,1.7494,1.74945,1.74925,1.7493,343200000.0
2009-07-22 11:39:00,1.74935,1.7494,1.7492,1.7492,329800000.0
2009-07-22 11:40:00,1.7492,1.7495,1.7491,1.7495,119000000.0
2009-07-22 11:41:00,1.7493,1.7495,1.74905,1.7491,322000000.0
2009-07-22 11:42:00,1.74905,1.74925,1.74855,1.74855,239200000.0
2009-07-22 11:43:00,1.74855,1.74865,1.7483,1.74835,244000000.0
2009-07-22 11:44:00,1.7484,1.7484,1.7481,1.7482,227800000.0
2009-07-22 11:45:00,1.7481,1.7484,1.74785,1.74795,302200000.0
2009-07-22 11:46:00,1.74805,1.74825,1.74805,1.74815,277000000.0
2009-07-22 11:47:00,1.7482,1.74835,1.74805,1.7481,198800000.0
2009-07-22 11:48:00,1.748,1.7481,1.74755,1.7476,206200000.0
2009-07-22 11:49:00,1.7476,1.7478,1.74735,1.74735,199800000.0
2009-07-22 11:50:00,1.74755,1.7479,1.74745,1.7478,147600000.0
2009-07-22 11:51:00,1.7478,1.74835,1.74755,1.74825,237400000.0
2009-07-22 11:52:00,1.7482,1.74825,1.7477,1.74775,394200000.0
2009-07-22 11:53:00,1.74775,1.7479,1.7475,1.74755,390800000.0
2009-07-22 11:54:00,1.7475,1.7481,1.7475,1.74795,335200000.0
2009-07-22 11:55:00,1.7478,1.74795,1.7476,1.7477,421600000.0
2009-07-22 11:56:00,1.7477,1.74805,1.74765,1.7478,287400000.0
2009-07-22 11:57:00,1.7479,1.74805,1.7478,1.748,227600000.0
2009-07-22 11:58:00,1.748,1.7482,1.7476,1.74765,381800000.0
2009-07-22 11:59:00,1.74765,1.74815,1.74765,1.74795,469000000.0
2009-07-22 12:00:00,1.748,1.7484,1.7474,1.7482,524000000.0
2009-07-22 12:01:00,1.7482,1.74915,1.7482,1.74915,311600000.0
2009-07-22 12:02:00,1.74915,1.7497,1.74895,1.74915,395400000.0
2009-07-22 12:03:00,1.74915,1.7494,1.74895,1.749,358600000.0
2009-07-22 12:04:00,1.7489,1.74925,1.74885,1.74915,139000000.0
2009-07-22 12:05:00,1.7492,1.7492,1.74895,1.7491,305800000.0
2009-07-22 12:06:00,1.7491,1.7492,1.7488,1.7489,160400000.0
2009-07-22 12:07:00,1.7489,1.7491,1.74885,1.749,150200000.0
2009-07-22 12:08:00,1.749,1.74935,1.749,1.74925,138400000.0
2009-07-22 12:09:00,1.7493,1.74945,1.74925,1.7493,90000000.0
2009-07-22 12:10:00,1.74935,1.74945,1.74905,1.74925,149200000.0
2009-07-22 12:11:00,1.74925,1.74945,1.74895,1.7493,235600000.0
2009-07-22 12:12:00,1.7493,1.74955,1.74915,1.74935,147600000.0
2009-07-22 12:13:00,1.74935,1.74935,1.74885,1.7489,252200000.0
2009-07-22 12:14:00,1.7487,1.74945,1.7486,1.7494,386000000.0
2009-07-22 12:15:00,1.7494,1.7504,1.7494,1.75005,447800000.0
2009-07-22 12:16:00,1.75005,1.7506,1.75,1.7506,487800000.0
2009-07-22 12:17:00,1.7506,1.75105,1.7504,1.75075,390000000.0
2009-07-22 12:18:00,1.75075,1.7509,1.75055,1.7506,254600000.0
2009-07-22 12:19:00,1.75055,1.7507,1.75035,1.75035,117600000.0
2009-07-22 12:20:00,1.75035,1.7504,1.75,1.75005,150800000.0
2009-07-22 12:21:00,1.75,1.7503,1.75,1.75015,126200000.0
2009-07-22 12:22:00,1.75015,1.75015,1.74985,1.75,213200000.0
2009-07-22 12:23:00,1.75005,1.75015,1.74995,1.7501,206400000.0
2009-07-22 12:24:00,1.7501,1.7502,1.74975,1.74975,262400000.0
2009-07-22 12:25:00,1.7498,1.74995,1.74975,1.7498,250000000.0
2009-07-22 12:26:00,1.7498,1.7504,1.7498,1.75,398400000.0
2009-07-22 12:27:00,1.75,1.7503,1.75,1.7501,199000000.0
2009-07-22 12:28:00,1.7501,1.7504,1.75,1.7502,165400000.0
2009-07-22 12:29:00,1.7502,1.7502,1.7499,1.74995,301000000.0
2009-07-22 12:30:00,1.74995,1.7501,1.74925,1.7493,400600000.0
2009-07-22 12:31:00,1.74935,1.74945,1.74905,1.7492,546800000.0
2009-07-22 12:32:00,1.7492,1.7496,1.74905,1.7495,373000000.0
2009-07-22 12:33:00,1.74955,1.75,1.74955,1.74995,214000000.0
2009-07-22 12:34:00,1.74995,1.75,1.74935,1.74965,245600000.0
2009-07-22 12:35:00,1.74975,1.7505,1.74975,1.7504,111600000.0
2009-07-22 12:36:00,1.7505,1.7508,1.7505,1.7506,71200000.0
2009-07-22 12:37:00,1.7506,1.75115,1.7505,1.75095,161200000.0
2009-07-22 12:38:00,1.75095,1.7513,1.7506,1.75085,607399999.0
2009-07-22 12:39:00,1.7509,1.751,1.7503,1.75055,313600000.0
2009-07-22 12:40:00,1.7504,1.7506,1.7504,1.7504,277400000.0
2009-07-22 12:41:00,1.7504,1.75045,1.75,1.75,171000000.0
2009-07-22 12:42:00,1.75,1.75075,1.75,1.75025,231600000.0
2009-07-22 12:43:00,1.7503,1.7503,1.7495,1.7495,322400000.0
2009-07-22 12:44:00,1.7495,1.74985,1.74935,1.74975,267000000.0
2009-07-22 12:45:00,1.7497,1.74985,1.74955,1.74975,140000000.0
2009-07-22 12:46:00,1.7497,1.7502,1.74965,1.7502,180400000.0
2009-07-22 12:47:00,1.75015,1.7504,1.7501,1.75025,193800000.0
2009-07-22 12:48:00,1.75015,1.7506,1.75015,1.7505,130000000.0
2009-07-22 12:49:00,1.7505,1.75135,1.75045,1.75135,164800000.0
2009-07-22 12:50:00,1.7512,1.75125,1.751,1.751,153800000.0
2009-07-22 12:51:00,1.751,1.7522,1.751,1.75215,415800000.0
2009-07-22 12:52:00,1.75215,1.7523,1.75195,1.7521,636800000.0
2009-07-22 12:53:00,1.7521,1.7526,1.75205,1.75245,426700000.0
2009-07-22 12:54:00,1.75245,1.75325,1.7523,1.75235,504800000.0
2009-07-22 12:55:00,1.75245,1.75275,1.75215,1.7525,530000000.0
2009-07-22 12:56:00,1.75255,1.75305,1.75195,1.7521,398000000.0
2009-07-22 12:57:00,1.75215,1.75235,1.75195,1.7522,350800000.0
2009-07-22 12:58:00,1.7522,1.75255,1.7522,1.7524,125000000.0
2009-07-22 12:59:00,1.7524,1.753,1.7524,1.75285,316800000.0
2009-07-22 13:00:00,1.75295,1.753,1.7525,1.75255,366200000.0
2009-07-22 13:01:00,1.75265,1.75295,1.75255,1.7526,271200000.0
2009-07-22 13:02:00,1.7527,1.7533,1.75255,1.75285,334000000.0
2009-07-22 13:03:00,1.7527,1.7529,1.7526,1.75265,371400000.0
2009-07-22 13:04:00,1.7526,1.7529,1.75235,1.75245,283200000.0
2009-07-22 13:05:00,1.75245,1.7525,1.7522,1.7523,187000000.0
2009-07-22 13:06:00,1.75235,1.7529,1.75225,1.75275,292200000.0
2009-07-22 13:07:00,1.75275,1.7532,1.7525,1.7532,382599999.0
2009-07-22 13:08:00,1.7532,1.7532,1.75245,1.75245,232800000.0
2009-07-22 13:09:00,1.7525,1.75335,1.75245,1.75305,417600000.0
2009-07-22 13:10:00,1.753,1.75345,1.75295,1.75325,393800000.0
2009-07-22 13:11:00,1.7532,1.75355,1.7532,1.7534,466600001.0
2009-07-22 13:12:00,1.7534,1.7538,1.75325,1.7535,405000000.0
2009-07-22 13:13:00,1.75345,1.75375,1.75345,1.75365,360800000.0
2009-07-22 13:14:00,1.75365,1.7538,1.75355,1.7537,248800000.0
2009-07-22 13:15:00,1.7537,1.7538,1.75325,1.7533,330000000.0
2009-07-22 13:16:00,1.75335,1.75335,1.7528,1.75315,266600000.0
2009-07-22 13:17:00,1.7532,1.7535,1.7529,1.7531,403800001.0
2009-07-22 13:18:00,1.7531,1.7537,1.75305,1.75355,355800002.0
2009-07-22 13:19:00,1.75355,1.7537,1.7534,1.7535,159400000.0
2009-07-22 13:20:00,1.7534,1.7547,1.75335,1.75445,461200000.0
2009-07-22 13:21:00,1.7545,1.7549,1.75435,1.75475,915600001.0
2009-07-22 13:22:00,1.75475,1.75485,1.7543,1.75455,634600000.0
2009-07-22 13:23:00,1.75455,1.7548,1.7544,1.75465,310800001.0
2009-07-22 13:24:00,1.7547,1.75495,1.75445,1.7546,603400000.0
2009-07-22 13:25:00,1.7546,1.75505,1.7544,1.75455,359000000.0
2009-07-22 13:26:00,1.75455,1.75455,1.75335,1.7536,261400000.0
2009-07-22 13:27:00,1.75365,1.7538,1.75285,1.75295,307800000.0
2009-07-22 13:28:00,1.753,1.7536,1.753,1.7536,345000000.0
2009-07-22 13:29:00,1.7536,1.754,1.75355,1.754,361600000.0
2009-07-22 13:30:00,1.75385,1.7547,1.75385,1.7547,361800000.0
2009-07-22 13:31:00,1.7547,1.7549,1.7543,1.75465,579600000.0
2009-07-22 13:32:00,1.7547,1.7547,1.75395,1.754,380800000.0
2009-07-22 13:33:00,1.754,1.7541,1.75355,1.75365,452199999.0
2009-07-22 13:34:00,1.75355,1.754,1.7535,1.7538,461000000.0
2009-07-22 13:35:00,1.7538,1.75405,1.7534,1.75395,390400000.0
2009-07-22 13:36:00,1.75395,1.7543,1.75395,1.7542,364400000.0
2009-07-22 13:37:00,1.75405,1.75455,1.754,1.75435,502600001.0
2009-07-22 13:38:00,1.7544,1.7548,1.75415,1.75455,272000000.0
2009-07-22 13:39:00,1.7546,1.75525,1.7546,1.755,435000000.0
2009-07-22 13:40:00,1.75525,1.7554,1.75485,1.75535,444200000.0
2009-07-22 13:41:00,1.75525,1.7555,1.7549,1.7549,326000000.0
2009-07-22 13:42:00,1.7549,1.755,1.75395,1.7542,427600001.0
2009-07-22 13:43:00,1.75415,1.75485,1.754,1.7543,429600001.0
2009-07-22 13:44:00,1.7543,1.75475,1.75375,1.75375,215600000.0
2009-07-22 13:45:00,1.75375,1.75385,1.75335,1.75345,258600000.0
2009-07-22 13:46:00,1.7534,1.75365,1.7532,1.7534,178400000.0
2009-07-22 13:47:00,1.75335,1.75355,1.7532,1.75325,286200000.0
2009-07-22 13:48:00,1.75325,1.7534,1.75285,1.753,299200000.0
2009-07-22 13:49:00,1.75295,1.7531,1.7528,1.75285,279000000.0
2009-07-22 13:50:00,1.75285,1.753,1.7526,1.75285,279000000.0
2009-07-22 13:51:00,1.7529,1.753,1.7527,1.7528,186400000.0
2009-07-22 13:52:00,1.7528,1.75285,1.7526,1.75275,78400000.0
2009-07-22 13:53:00,1.75275,1.7528,1.7526,1.7527,119800000.0
2009-07-22 13:54:00,1.75265,1.7531,1.75255,1.753,262800000.0
2009-07-22 13:55:00,1.7531,1.7531,1.7526,1.7528,256200000.0
2009-07-22 13:56:00,1.75285,1.7529,1.75235,1.75245,230000000.0
2009-07-22 13:57:00,1.7525,1.75255,1.7523,1.7523,261400000.0
2009-07-22 13:58:00,1.7523,1.7524,1.75215,1.75235,401000000.0
2009-07-22 13:59:00,1.75255,1.75275,1.7523,1.7523,245000000.0
2009-07-22 14:00:00,1.75235,1.75265,1.7521,1.7524,342800000.0
2009-07-22 14:01:00,1.75235,1.7526,1.75225,1.7524,335600000.0
2009-07-22 14:02:00,1.75245,1.75255,1.7521,1.75245,335900000.0
2009-07-22 14:03:00,1.7524,1.7529,1.7521,1.7525,490100000.0
2009-07-22 14:04:00,1.7525,1.7526,1.7521,1.75215,456200000.0
2009-07-22 14:05:00,1.7521,1.7531,1.7521,1.75285,319800000.0
2009-07-22 14:06:00,1.75295,1.75295,1.75245,1.7525,412000000.0
2009-07-22 14:07:00,1.7525,1.75275,1.7521,1.75265,475900000.0
2009-07-22 14:08:00,1.75265,1.75375,1.7526,1.75375,549199999.0
2009-07-22 14:09:00,1.75375,1.7541,1.75335,1.754,540400000.0
2009-07-22 14:10:00,1.7541,1.7541,1.75365,1.75375,466800000.0
2009-07-22 14:11:00,1.7538,1.754,1.75345,1.7535,422800000.0
2009-07-22 14:12:00,1.75355,1.7536,1.75305,1.7534,282400000.0
2009-07-22 14:13:00,1.7534,1.7538,1.753,1.75345,322400000.0
2009-07-22 14:14:00,1.7534,1.7536,1.75325,1.7535,392000000.0
2009-07-22 14:15:00,1.7534,1.7535,1.7527,1.753,334800000.0
2009-07-22 14:16:00,1.75295,1.7533,1.75285,1.7533,331600000.0
2009-07-22 14:17:00,1.7533,1.7533,1.7523,1.75245,465000000.0
2009-07-22 14:18:00,1.75245,1.75255,1.7523,1.75255,289600000.0
2009-07-22 14:19:00,1.75255,1.75295,1.7524,1.75285,312400000.0
2009-07-22 14:20:00,1.7525,1.75285,1.75245,1.75265,212200000.0
2009-07-22 14:21:00,1.7527,1.7528,1.75225,1.75275,179200000.0
2009-07-22 14:22:00,1.75275,1.75295,1.7525,1.7528,275000000.0
2009-07-22 14:23:00,1.75265,1.7532,1.7526,1.7531,337400000.0
2009-07-22 14:24:00,1.7531,1.75335,1.753,1.75325,269400000.0
2009-07-22 14:25:00,1.75325,1.75325,1.75295,1.753,224600000.0
2009-07-22 14:26:00,1.753,1.75325,1.75295,1.75325,188000000.0
2009-07-22 14:27:00,1.75325,1.7533,1.7529,1.7531,162400000.0
2009-07-22 14:28:00,1.75295,1.75305,1.75275,1.75295,149400000.0
2009-07-22 14:29:00,1.7529,1.7529,1.7521,1.7521,211400000.0
2009-07-22 14:30:00,1.75215,1.7531,1.7521,1.7531,398200000.0
2009-07-22 14:31:00,1.7531,1.7532,1.75275,1.7532,458200000.0
2009-07-22 14:32:00,1.7531,1.7531,1.75265,1.753,526000000.0
2009-07-22 14:33:00,1.753,1.75305,1.7528,1.75285,229000000.0
2009-07-22 14:34:00,1.75285,1.75285,1.7524,1.75275,184800000.0
2009-07-22 14:35:00,1.75285,1.75305,1.75265,1.75305,243200000.0
2009-07-22 14:36:00,1.75295,1.75335,1.7524,1.7524,395600000.0
2009-07-22 14:37:00,1.7525,1.7527,1.75225,1.75245,426800000.0
2009-07-22 14:38:00,1.75245,1.7526,1.7522,1.75245,345600000.0
2009-07-22 14:39:00,1.7524,1.75265,1.75225,1.75245,338400000.0
2009-07-22 14:40:00,1.75235,1.7525,1.7522,1.7525,384000000.0
2009-07-22 14:41:00,1.75245,1.7528,1.75245,1.7528,465200000.0
2009-07-22 14:42:00,1.75275,1.75275,1.7522,1.7523,270000000.0
2009-07-22 14:43:00,1.7523,1.75245,1.75215,1.7522,218400000.0
2009-07-22 14:44:00,1.7521,1.75235,1.7521,1.7521,188600000.0
2009-07-22 14:45:00,1.7521,1.7525,1.7521,1.75235,292400000.0
2009-07-22 14:46:00,1.75235,1.7525,1.75235,1.75245,234200000.0
2009-07-22 14:47:00,1.75245,1.75275,1.75235,1.7526,315400000.0
2009-07-22 14:48:00,1.7526,1.75285,1.75255,1.75285,404000000.0
2009-07-22 14:49:00,1.75295,1.7531,1.75265,1.75285,341000000.0
2009-07-22 14:50:00,1.7528,1.753,1.75275,1.7528,254200000.0
2009-07-22 14:51:00,1.75295,1.753,1.75265,1.75275,280200000.0
2009-07-22 14:52:00,1.75275,1.75285,1.75265,1.75275,223800000.0
2009-07-22 14:53:00,1.75275,1.75305,1.75275,1.7528,341400000.0
2009-07-22 14:54:00,1.7528,1.75295,1.7527,1.7529,415400000.0
2009-07-22 14:55:00,1.7529,1.7534,1.75285,1.75315,282400000.0
2009-07-22 14:56:00,1.7531,1.7535,1.75305,1.7535,257000000.0
2009-07-22 14:57:00,1.75315,1.7532,1.7529,1.753,297600000.0
2009-07-22 14:58:00,1.75305,1.7531,1.7523,1.75235,367400000.0
2009-07-22 14:59:00,1.75235,1.75275,1.75225,1.7527,374800000.0
2009-07-22 15:00:00,1.75275,1.75305,1.7524,1.7526,271600000.0
2009-07-22 15:01:00,1.75265,1.75275,1.7522,1.7524,318200000.0
2009-07-22 15:02:00,1.7524,1.7525,1.7522,1.7523,132400000.0
2009-07-22 15:03:00,1.7523,1.7524,1.7521,1.75235,212900000.0
2009-07-22 15:04:00,1.7523,1.75255,1.7522,1.75235,181600000.0
2009-07-22 15:05:00,1.7523,1.75245,1.75215,1.75235,294600000.0
2009-07-22 15:06:00,1.75245,1.75255,1.75225,1.75245,335400001.0
2009-07-22 15:07:00,1.7525,1.75265,1.7522,1.7524,143000000.0
2009-07-22 15:08:00,1.75235,1.7526,1.7522,1.7526,212600000.0
2009-07-22 15:09:00,1.75255,1.75275,1.7524,1.75265,252000000.0
2009-07-22 15:10:00,1.7527,1.7528,1.75255,1.75265,254800000.0
2009-07-22 15:11:00,1.7527,1.7527,1.7522,1.7524,135600000.0
2009-07-22 15:12:00,1.7524,1.75255,1.7522,1.75225,244000000.0
2009-07-22 15:13:00,1.75225,1.7523,1.7521,1.75215,157400000.0
2009-07-22 15:14:00,1.75215,1.7522,1.75165,1.75165,181160000.0
2009-07-22 15:15:00,1.75165,1.7518,1.7512,1.75145,331600000.0
2009-07-22 15:16:00,1.75145,1.7521,1.7514,1.7517,573000000.0
2009-07-22 15:17:00,1.7518,1.7518,1.7513,1.7517,517200000.0
2009-07-22 15:18:00,1.7519,1.752,1.7515,1.7519,264800000.0
2009-07-22 15:19:00,1.75195,1.75225,1.75175,1.7522,382000000.0
2009-07-22 15:20:00,1.75215,1.7524,1.752,1.75235,442600001.0
2009-07-22 15:21:00,1.75235,1.75255,1.75225,1.75255,166000000.0
2009-07-22 15:22:00,1.75255,1.75255,1.75215,1.75235,314799999.0
2009-07-22 15:23:00,1.7524,1.7524,1.75195,1.7522,265800000.0
2009-07-22 15:24:00,1.75215,1.7522,1.75185,1.75185,178200000.0
2009-07-22 15:25:00,1.75185,1.7524,1.75185,1.75225,237800000.0
2009-07-22 15:26:00,1.7522,1.7523,1.752,1.7521,106600000.0
2009-07-22 15:27:00,1.7522,1.75235,1.75205,1.7522,113200000.0
2009-07-22 15:28:00,1.7521,1.7522,1.75165,1.7518,134000000.0
2009-07-22 15:29:00,1.75185,1.752,1.7511,1.7515,507000000.0
2009-07-22 15:30:00,1.7515,1.7524,1.7514,1.752,572800000.0
2009-07-22 15:31:00,1.75205,1.7525,1.75175,1.7522,516200000.0
2009-07-22 15:32:00,1.7522,1.7525,1.752,1.752,291200000.0
2009-07-22 15:33:00,1.75205,1.7524,1.75185,1.75205,321600000.0
2009-07-22 15:34:00,1.75195,1.75215,1.7516,1.7521,365400000.0
2009-07-22 15:35:00,1.75205,1.7522,1.7517,1.7519,401800000.0
2009-07-22 15:36:00,1.7518,1.75195,1.75145,1.7519,307800000.0
2009-07-22 15:37:00,1.75185,1.752,1.75135,1.75135,400200000.0
2009-07-22 15:38:00,1.75135,1.752,1.75135,1.75185,387800000.0
2009-07-22 15:39:00,1.75195,1.7526,1.75185,1.7524,360000000.0
2009-07-22 15:40:00,1.75245,1.7527,1.75175,1.75195,344200000.0
2009-07-22 15:41:00,1.75195,1.75235,1.75165,1.7521,333800000.0
2009-07-22 15:42:00,1.7522,1.75255,1.75185,1.75195,444000000.0
2009-07-22 15:43:00,1.752,1.75215,1.7518,1.75205,293600000.0
2009-07-22 15:44:00,1.75205,1.7521,1.75145,1.7516,473000000.0
2009-07-22 15:45:00,1.7516,1.7519,1.75125,1.7514,439800000.0
2009-07-22 15:46:00,1.7514,1.7521,1.7514,1.752,450200000.0
2009-07-22 15:47:00,1.7521,1.75225,1.75175,1.75195,459600000.0
2009-07-22 15:48:00,1.75195,1.75205,1.75145,1.75155,545000000.0
2009-07-22 15:49:00,1.7515,1.75205,1.75145,1.7519,452600000.0
2009-07-22 15:50:00,1.7519,1.752,1.75155,1.75185,458600001.0
2009-07-22 15:51:00,1.75185,1.75215,1.75165,1.75205,314600000.0
2009-07-22 15:52:00,1.7521,1.7526,1.752,1.75245,283600000.0
2009-07-22 15:53:00,1.7526,1.7529,1.75225,1.7524,310800000.0
2009-07-22 15:54:00,1.75255,1.75275,1.7523,1.7523,342000000.0
2009-07-22 15:55:00,1.7523,1.7529,1.7523,1.75245,343800000.0
2009-07-22 15:56:00,1.75245,1.7525,1.752,1.7521,250800000.0
2009-07-22 15:57:00,1.7521,1.75225,1.75185,1.752,334600000.0
2009-07-22 15:58:00,1.752,1.7522,1.75155,1.75205,333600000.0
2009-07-22 15:59:00,1.7522,1.7523,1.75165,1.75165,411800000.0
2009-07-22 16:00:00,1.7517,1.7525,1.7516,1.75205,458600000.0
2009-07-22 16:01:00,1.75205,1.7521,1.7512,1.7512,362200000.0
2009-07-22 16:02:00,1.7512,1.75175,1.7512,1.75125,258600000.0
2009-07-22 16:03:00,1.7513,1.7518,1.7512,1.7517,456200000.0
2009-07-22 16:04:00,1.7516,1.75175,1.7513,1.7513,351600000.0
2009-07-22 16:05:00,1.75145,1.7517,1.75125,1.75165,283000000.0
2009-07-22 16:06:00,1.7517,1.75195,1.75115,1.75115,356400000.0
2009-07-22 16:07:00,1.7512,1.75175,1.75115,1.75145,367400000.0
2009-07-22 16:08:00,1.7514,1.7517,1.7512,1.75145,330400000.0
2009-07-22 16:09:00,1.75145,1.75185,1.7513,1.7514,395400000.0
2009-07-22 16:10:00,1.75145,1.75215,1.7514,1.75205,369200000.0
2009-07-22 16:11:00,1.7521,1.7521,1.7516,1.75185,355200000.0
2009-07-22 16:12:00,1.75185,1.75185,1.7515,1.7517,236800000.0
2009-07-22 16:13:00,1.7518,1.75185,1.75135,1.75155,223200000.0
2009-07-22 16:14:00,1.75155,1.7517,1.75135,1.75145,323600000.0
2009-07-22 16:15:00,1.75145,1.75165,1.7512,1.75125,274200000.0
2009-07-22 16:16:00,1.75125,1.75145,1.7511,1.75125,446600000.0
2009-07-22 16:17:00,1.75125,1.75135,1.75095,1.75095,348200000.0
2009-07-22 16:18:00,1.751,1.7514,1.751,1.7512,324600000.0
2009-07-22 16:19:00,1.7512,1.75165,1.75095,1.7515,421000000.0
2009-07-22 16:20:00,1.7515,1.7518,1.7514,1.75155,379800000.0
2009-07-22 16:21:00,1.75155,1.7516,1.75125,1.75145,499000000.0
2009-07-22 16:22:00,1.7514,1.7515,1.75105,1.7514,361600000.0
2009-07-22 16:23:00,1.7514,1.75155,1.7513,1.7515,384600000.0
2009-07-22 16:24:00,1.7514,1.7517,1.75105,1.7515,542200000.0
2009-07-22 16:25:00,1.7515,1.75165,1.75125,1.7516,362400000.0
2009-07-22 16:26:00,1.75165,1.75165,1.751,1.7515,238400000.0
2009-07-22 16:27:00,1.75145,1.7517,1.7512,1.7513,336600000.0
2009-07-22 16:28:00,1.75125,1.75205,1.75125,1.7516,346800000.0
2009-07-22 16:29:00,1.7516,1.75215,1.75125,1.752,356600000.0
2009-07-22 16:30:00,1.752,1.75255,1.75165,1.7525,433199998.0
2009-07-22 16:31:00,1.75255,1.7532,1.7525,1.7529,343000000.0
2009-07-22 16:32:00,1.75295,1.75295,1.75235,1.75255,331400000.0
2009-07-22 16:33:00,1.7525,1.753,1.7524,1.753,309000000.0
2009-07-22 16:34:00,1.7528,1.75365,1.7528,1.753,400200001.0
2009-07-22 16:35:00,1.753,1.75355,1.753,1.7533,353400000.0
2009-07-22 16:36:00,1.7533,1.7536,1.75325,1.75345,215600000.0
2009-07-22 16:37:00,1.7534,1.75365,1.7533,1.75365,220000000.0
2009-07-22 16:38:00,1.75365,1.7539,1.75325,1.75355,317400000.0
2009-07-22 16:39:00,1.75355,1.75435,1.75355,1.75425,352600000.0
2009-07-22 16:40:00,1.75425,1.7548,1.7541,1.7544,383400000.0
2009-07-22 16:41:00,1.75445,1.75465,1.7541,1.75425,312800000.0
2009-07-22 16:42:00,1.7542,1.7544,1.7539,1.7543,341600000.0
2009-07-22 16:43:00,1.75425,1.7543,1.7539,1.75395,364800000.0
2009-07-22 16:44:00,1.754,1.75425,1.75365,1.75385,567400001.0
2009-07-22 16:45:00,1.75395,1.7542,1.7537,1.7538,337600000.0
2009-07-22 16:46:00,1.75375,1.75395,1.7535,1.75375,387200000.0
2009-07-22 16:47:00,1.75365,1.7541,1.7533,1.75405,391600000.0
2009-07-22 16:48:00,1.75405,1.7541,1.75365,1.75375,333200000.0
2009-07-22 16:49:00,1.7539,1.7541,1.75365,1.754,278400000.0
2009-07-22 16:50:00,1.75405,1.7543,1.75375,1.754,249800000.0
2009-07-22 16:51:00,1.75385,1.75395,1.7536,1.7537,580399999.0
2009-07-22 16:52:00,1.7537,1.7538,1.7534,1.7535,290200000.0
2009-07-22 16:53:00,1.75345,1.75355,1.75315,1.75335,320800000.0
2009-07-22 16:54:00,1.7534,1.7537,1.75305,1.7537,314800000.0
2009-07-22 16:55:00,1.75375,1.75395,1.75355,1.75385,363600000.0
2009-07-22 16:56:00,1.7538,1.754,1.75315,1.75325,435400000.0
2009-07-22 16:57:00,1.7533,1.7538,1.7533,1.7536,306600000.0
2009-07-22 16:58:00,1.75365,1.7538,1.75325,1.75325,376200000.0
2009-07-22 16:59:00,1.7533,1.7533,1.7528,1.753,514400000.0
2009-07-22 17:00:00,1.7529,1.7532,1.75285,1.75285,579000000.0
2009-07-22 17:01:00,1.75285,1.75285,1.75235,1.75245,558400001.0
2009-07-22 17:02:00,1.75245,1.75315,1.7524,1.7527,434800000.0
2009-07-22 17:03:00,1.7527,1.7528,1.7521,1.7521,520800000.0
2009-07-22 17:04:00,1.7521,1.7524,1.75135,1.75135,327400000.0
2009-07-22 17:05:00,1.75135,1.75135,1.75035,1.7509,276540000.0
2009-07-22 17:06:00,1.7509,1.75145,1.75085,1.75115,333200000.0
2009-07-22 17:07:00,1.75115,1.75175,1.75115,1.75145,413800000.0
2009-07-22 17:08:00,1.75145,1.7521,1.7513,1.7515,362800000.0
2009-07-22 17:09:00,1.75155,1.752,1.75095,1.75195,442400000.0
2009-07-22 17:10:00,1.75195,1.75215,1.75165,1.75195,604799999.0
2009-07-22 17:11:00,1.75185,1.75215,1.75155,1.75155,496200000.0
2009-07-22 17:12:00,1.7515,1.752,1.7515,1.752,393600000.0
2009-07-22 17:13:00,1.75195,1.75205,1.7516,1.7518,418200000.0
2009-07-22 17:14:00,1.7518,1.752,1.75145,1.75195,285800000.0
2009-07-22 17:15:00,1.75195,1.75195,1.7513,1.7515,346600000.0
2009-07-22 17:16:00,1.75145,1.7517,1.75125,1.7517,331200000.0
2009-07-22 17:17:00,1.75165,1.7519,1.7514,1.7519,421000000.0
2009-07-22 17:18:00,1.75195,1.75225,1.7517,1.75205,432600000.0
2009-07-22 17:19:00,1.75205,1.7524,1.7518,1.75215,612400000.0
2009-07-22 17:20:00,1.75215,1.75255,1.75195,1.75255,458000000.0
2009-07-22 17:21:00,1.75255,1.7527,1.75215,1.7523,461800000.0
2009-07-22 17:22:00,1.7523,1.75245,1.75205,1.7521,412800000.0
2009-07-22 17:23:00,1.7521,1.75255,1.7521,1.75225,290600000.0
2009-07-22 17:24:00,1.75225,1.7524,1.75215,1.75235,217800000.0
2009-07-22 17:25:00,1.75235,1.75255,1.7523,1.7524,275200000.0
2009-07-22 17:26:00,1.7524,1.7528,1.7524,1.7527,332200000.0
2009-07-22 17:27:00,1.7526,1.7528,1.75225,1.7525,401800000.0
2009-07-22 17:28:00,1.7525,1.75285,1.7525,1.7527,312200000.0
2009-07-22 17:29:00,1.7526,1.75285,1.75235,1.75275,362000000.0
2009-07-22 17:30:00,1.7526,1.7528,1.75225,1.7523,216600000.0
2009-07-22 17:31:00,1.75235,1.7526,1.75195,1.7521,218200000.0
2009-07-22 17:32:00,1.7521,1.75275,1.7521,1.75255,245000000.0
2009-07-22 17:33:00,1.75265,1.75305,1.75265,1.7527,444800000.0
2009-07-22 17:34:00,1.7528,1.75305,1.7527,1.7528,262000000.0
2009-07-22 17:35:00,1.75285,1.7529,1.7528,1.75285,62600000.0
2009-07-22 17:36:00,1.7529,1.7529,1.7523,1.75285,248000000.0
2009-07-22 17:37:00,1.75285,1.75315,1.7526,1.7527,285800000.0
2009-07-22 17:38:00,1.7527,1.7528,1.75235,1.75275,193600000.0
2009-07-22 17:39:00,1.75275,1.7529,1.7525,1.7526,197200000.0
2009-07-22 17:40:00,1.7526,1.7527,1.75235,1.7524,320200000.0
2009-07-22 17:41:00,1.7524,1.75275,1.75205,1.7526,377600000.0
2009-07-22 17:42:00,1.75255,1.7528,1.7524,1.7526,348600000.0
2009-07-22 17:43:00,1.7526,1.75265,1.75195,1.75205,207800000.0
2009-07-22 17:44:00,1.75205,1.7521,1.75185,1.75205,301800000.0
2009-07-22 17:45:00,1.752,1.7522,1.75185,1.752,280400000.0
2009-07-22 17:46:00,1.75215,1.75215,1.7517,1.752,468200000.0
2009-07-22 17:47:00,1.752,1.75245,1.75195,1.7524,316000000.0
2009-07-22 17:48:00,1.7524,1.7526,1.75215,1.7524,500600000.0
2009-07-22 17:49:00,1.7524,1.7525,1.752,1.7523,425600000.0
2009-07-22 17:50:00,1.75235,1.75265,1.75225,1.7525,460800000.0
2009-07-22 17:51:00,1.7524,1.7525,1.75225,1.75245,286800000.0
2009-07-22 17:52:00,1.7526,1.75265,1.75225,1.7524,413000000.0
2009-07-22 17:53:00,1.7524,1.75295,1.75235,1.7524,430000000.0
2009-07-22 17:54:00,1.75245,1.7527,1.7522,1.7524,271000000.0
2009-07-22 17:55:00,1.7525,1.7529,1.75245,1.7529,121600000.0
2009-07-22 17:56:00,1.75295,1.75305,1.75265,1.75285,124000000.0
2009-07-22 17:57:00,1.7529,1.7529,1.75235,1.75255,271600000.0
2009-07-22 17:58:00,1.75255,1.75305,1.75255,1.7528,415800000.0
2009-07-22 17:59:00,1.7528,1.7528,1.752,1.75215,393600000.0
2009-07-22 18:00:00,1.75235,1.75235,1.75205,1.7521,141600000.0
2009-07-22 18:01:00,1.75205,1.7523,1.752,1.7523,226600000.0
2009-07-22 18:02:00,1.75225,1.7524,1.75205,1.75205,220800000.0
2009-07-22 18:03:00,1.75205,1.7523,1.75205,1.75215,304600000.0
2009-07-22 18:04:00,1.75215,1.7525,1.75205,1.7525,216600000.0
2009-07-22 18:05:00,1.75245,1.75255,1.75235,1.75235,247200000.0
2009-07-22 18:06:00,1.75235,1.75235,1.7521,1.7521,253600000.0
2009-07-22 18:07:00,1.75215,1.75215,1.75185,1.75195,409200000.0
2009-07-22 18:08:00,1.75195,1.75205,1.7518,1.7518,314000000.0
2009-07-22 18:09:00,1.7518,1.7519,1.75175,1.7518,178600000.0
2009-07-22 18:10:00,1.7518,1.7521,1.75155,1.75155,297400000.0
2009-07-22 18:11:00,1.7516,1.75175,1.75145,1.75175,285800000.0
2009-07-22 18:12:00,1.7518,1.75185,1.7515,1.75155,289200000.0
2009-07-22 18:13:00,1.75155,1.7517,1.75145,1.75155,165600000.0
2009-07-22 18:14:00,1.75155,1.75165,1.75135,1.7514,153200000.0
2009-07-22 18:15:00,1.75145,1.7518,1.7513,1.75165,374400000.0
2009-07-22 18:16:00,1.75165,1.7517,1.7514,1.7516,157600000.0
2009-07-22 18:17:00,1.7516,1.7516,1.751,1.75125,282200000.0
2009-07-22 18:18:00,1.75125,1.75135,1.75115,1.75125,160000000.0
2009-07-22 18:19:00,1.75125,1.7515,1.75125,1.7513,96400000.0
2009-07-22 18:20:00,1.7513,1.7513,1.7511,1.7512,119000000.0
2009-07-22 18:21:00,1.7512,1.7512,1.75095,1.75105,99200000.0
2009-07-22 18:22:00,1.75105,1.75115,1.75095,1.75095,107200000.0
2009-07-22 18:23:00,1.75095,1.7513,1.75095,1.75115,208800000.0
2009-07-22 18:24:00,1.75115,1.75145,1.75115,1.75125,92000000.0
2009-07-22 18:25:00,1.7513,1.752,1.75125,1.7517,163000000.0
2009-07-22 18:26:00,1.75165,1.75175,1.75115,1.75115,163999999.0
2009-07-22 18:27:00,1.75125,1.75155,1.7509,1.75115,363400000.0
2009-07-22 18:28:00,1.75135,1.75215,1.75135,1.7521,232000000.0
2009-07-22 18:29:00,1.75205,1.7528,1.75205,1.7528,196600000.0
2009-07-22 18:30:00,1.7527,1.7531,1.7524,1.753,217600000.0
2009-07-22 18:31:00,1.753,1.7533,1.75295,1.753,144200000.0
2009-07-22 18:32:00,1.753,1.7531,1.7524,1.75245,211800000.0
2009-07-22 18:33:00,1.75245,1.7529,1.7524,1.7529,174600000.0
2009-07-22 18:34:00,1.7529,1.75325,1.75285,1.7531,215600000.0
2009-07-22 18:35:00,1.7531,1.75345,1.7529,1.7531,318000000.0
2009-07-22 18:36:00,1.7533,1.7533,1.75295,1.7532,137400000.0
2009-07-22 18:37:00,1.7532,1.75375,1.75305,1.75375,128800000.0
2009-07-22 18:38:00,1.7537,1.75375,1.7534,1.7537,107200000.0
2009-07-22 18:39:00,1.75365,1.7537,1.7533,1.7535,158600000.0
2009-07-22 18:40:00,1.75355,1.75375,1.7534,1.75355,156000000.0
2009-07-22 18:41:00,1.75345,1.7536,1.7533,1.7535,152600000.0
2009-07-22 18:42:00,1.7534,1.7545,1.75335,1.75425,380800000.0
2009-07-22 18:43:00,1.75425,1.75425,1.75335,1.75355,424800000.0
2009-07-22 18:44:00,1.75355,1.75395,1.75315,1.7532,604000000.0
2009-07-22 18:45:00,1.7531,1.7537,1.7531,1.75365,356400000.0
2009-07-22 18:46:00,1.75365,1.7538,1.75325,1.75345,274800000.0
2009-07-22 18:47:00,1.7534,1.75355,1.7533,1.7534,180000000.0
2009-07-22 18:48:00,1.75335,1.75345,1.75295,1.753,244200000.0
2009-07-22 18:49:00,1.753,1.7534,1.75285,1.75315,272600000.0
2009-07-22 18:50:00,1.75335,1.7535,1.75295,1.75305,236600000.0
2009-07-22 18:51:00,1.753,1.7534,1.7529,1.75325,379400000.0
2009-07-22 18:52:00,1.75325,1.7533,1.7531,1.7531,235400000.0
2009-07-22 18:53:00,1.7533,1.75355,1.75315,1.75335,305000000.0
2009-07-22 18:54:00,1.7532,1.7535,1.7532,1.7534,233600000.0
2009-07-22 18:55:00,1.75345,1.75365,1.7531,1.7536,256600000.0
2009-07-22 18:56:00,1.75355,1.75365,1.7532,1.7533,334600001.0
2009-07-22 18:57:00,1.7533,1.754,1.7533,1.754,365200000.0
2009-07-22 18:58:00,1.75405,1.75405,1.7535,1.7536,243000000.0
2009-07-22 18:59:00,1.75375,1.75375,1.75335,1.75335,90400000.0
2009-07-22 19:00:00,1.7534,1.7535,1.7532,1.75335,246600000.0
2009-07-22 19:01:00,1.75335,1.75355,1.75325,1.75345,245200000.0
2009-07-22 19:02:00,1.7534,1.75385,1.75315,1.7538,249800000.0
2009-07-22 19:03:00,1.75375,1.75405,1.7535,1.7538,284800000.0
2009-07-22 19:04:00,1.7538,1.75405,1.7531,1.75345,376200001.0
2009-07-22 19:05:00,1.7534,1.7537,1.7534,1.7537,193000000.0
2009-07-22 19:06:00,1.75365,1.75375,1.75345,1.7537,204800000.0
2009-07-22 19:07:00,1.7537,1.7541,1.75365,1.75395,260200000.0
2009-07-22 19:08:00,1.75395,1.754,1.7539,1.7539,138800000.0
2009-07-22 19:09:00,1.75395,1.754,1.7538,1.7538,355400000.0
2009-07-22 19:10:00,1.75395,1.7541,1.7536,1.75385,373800000.0
2009-07-22 19:11:00,1.75385,1.754,1.75385,1.754,197600000.0
2009-07-22 19:12:00,1.75405,1.75415,1.75385,1.7539,309200001.0
2009-07-22 19:13:00,1.75385,1.75435,1.75385,1.75415,432999999.0
2009-07-22 19:14:00,1.75415,1.75445,1.75415,1.75425,453000000.0
2009-07-22 19:15:00,1.75425,1.7544,1.7541,1.7541,325000000.0
2009-07-22 19:16:00,1.7541,1.7543,1.7538,1.75425,397800000.0
2009-07-22 19:17:00,1.75425,1.75465,1.7542,1.75425,664600000.0
2009-07-22 19:18:00,1.75425,1.7549,1.75425,1.75485,801100002.0
2009-07-22 19:19:00,1.75485,1.75485,1.7541,1.7546,514599999.0
2009-07-22 19:20:00,1.75475,1.75475,1.75375,1.7539,428399999.0
2009-07-22 19:21:00,1.7539,1.7541,1.75365,1.75375,288600000.0
2009-07-22 19:22:00,1.7537,1.7543,1.75365,1.75385,223000001.0
2009-07-22 19:23:00,1.7539,1.7542,1.75335,1.75345,465600000.0
2009-07-22 19:24:00,1.7534,1.75385,1.7533,1.7535,582799999.0
2009-07-22 19:25:00,1.7537,1.754,1.75335,1.7535,253600000.0
2009-07-22 19:26:00,1.7536,1.75385,1.7534,1.75365,243199999.0
2009-07-22 19:27:00,1.75365,1.754,1.7535,1.75375,226399998.0
2009-07-22 19:28:00,1.75375,1.7543,1.75375,1.75425,173400000.0
2009-07-22 19:29:00,1.75415,1.7543,1.7537,1.7537,248799999.0
2009-07-22 19:30:00,1.75375,1.75405,1.75365,1.75405,353799999.0
2009-07-22 19:31:00,1.75405,1.75405,1.75365,1.7538,109200000.0
2009-07-22 19:32:00,1.7538,1.75425,1.75375,1.754,223600000.0
2009-07-22 19:33:00,1.754,1.7541,1.7531,1.75325,313800000.0
2009-07-22 19:34:00,1.75325,1.75355,1.75325,1.7534,220000000.0
2009-07-22 19:35:00,1.75355,1.75355,1.7532,1.7535,155200000.0
2009-07-22 19:36:00,1.75335,1.75345,1.7532,1.75335,198200001.0
2009-07-22 19:37:00,1.75335,1.75345,1.75305,1.7533,203800000.0
2009-07-22 19:38:00,1.7533,1.75345,1.7532,1.75345,261800002.0
2009-07-22 19:39:00,1.75345,1.7537,1.75335,1.75365,162800000.0
2009-07-22 19:40:00,1.75365,1.7537,1.75335,1.7535,186200000.0
2009-07-22 19:41:00,1.75355,1.7537,1.7531,1.75315,130000000.0
2009-07-22 19:42:00,1.7531,1.7538,1.7531,1.7538,187600000.0
2009-07-22 19:43:00,1.7538,1.75395,1.7535,1.7535,183600000.0
2009-07-22 19:44:00,1.7535,1.7539,1.75315,1.7538,416200001.0
2009-07-22 19:45:00,1.7538,1.75395,1.7532,1.75395,298000000.0
2009-07-22 19:46:00,1.75405,1.75405,1.7534,1.75395,181600000.0
2009-07-22 19:47:00,1.75415,1.7544,1.75385,1.75395,196400000.0
2009-07-22 19:48:00,1.75405,1.7541,1.75345,1.7537,309000000.0
2009-07-22 19:49:00,1.7537,1.75415,1.7536,1.75415,258200000.0
2009-07-22 19:50:00,1.75415,1.75425,1.7537,1.7538,97600000.0
2009-07-22 19:51:00,1.754,1.7544,1.75375,1.7544,204800000.0
2009-07-22 19:52:00,1.75435,1.75445,1.75395,1.7543,147200000.0
2009-07-22 19:53:00,1.7543,1.7543,1.7537,1.75405,168400000.0
2009-07-22 19:54:00,1.754,1.7541,1.75365,1.75405,96200000.0
2009-07-22 19:55:00,1.7542,1.7543,1.75365,1.7541,122600000.0
2009-07-22 19:56:00,1.7541,1.7542,1.75405,1.7542,38400000.0
2009-07-22 19:57:00,1.7541,1.7541,1.7538,1.7538,89600000.0
2009-07-22 19:58:00,1.7538,1.75405,1.75375,1.75385,210200000.0
2009-07-22 19:59:00,1.75385,1.7539,1.7537,1.7538,242400000.0
2009-07-22 20:00:00,1.7538,1.75415,1.7538,1.75385,328000000.0
2009-07-22 20:01:00,1.75385,1.75425,1.7537,1.75415,533800000.0
2009-07-22 20:02:00,1.7542,1.75435,1.75405,1.75425,486600000.0
2009-07-22 20:03:00,1.75425,1.75445,1.75345,1.75355,427200000.0
2009-07-22 20:04:00,1.75375,1.7538,1.75325,1.75355,600400000.0
2009-07-22 20:05:00,1.7537,1.75405,1.7537,1.75375,223200000.0
2009-07-22 20:06:00,1.75375,1.75425,1.7536,1.7542,362400000.0
2009-07-22 20:07:00,1.7542,1.75425,1.75395,1.75415,164200000.0
2009-07-22 20:08:00,1.7541,1.7543,1.75405,1.7542,233000000.0
2009-07-22 20:09:00,1.75415,1.7544,1.75365,1.7537,247200000.0
2009-07-22 20:10:00,1.75375,1.75385,1.75315,1.7534,262400000.0
2009-07-22 20:11:00,1.7534,1.7535,1.753,1.7531,242200000.0
2009-07-22 20:12:00,1.7531,1.75315,1.75275,1.7529,286600000.0
2009-07-22 20:13:00,1.7529,1.75315,1.75285,1.7529,347600000.0
2009-07-22 20:14:00,1.7529,1.75315,1.7527,1.75315,394200000.0
2009-07-22 20:15:00,1.7531,1.75315,1.7529,1.75295,249000000.0
2009-07-22 20:16:00,1.75295,1.75305,1.7528,1.7528,296400000.0
2009-07-22 20:17:00,1.75285,1.75305,1.75285,1.753,178000001.0
2009-07-22 20:18:00,1.753,1.75325,1.753,1.75305,268400000.0
2009-07-22 20:19:00,1.75305,1.75325,1.753,1.7532,199200000.0
2009-07-22 20:20:00,1.7532,1.7532,1.7528,1.75295,294600000.0
2009-07-22 20:21:00,1.75295,1.75345,1.7526,1.7534,249000000.0
2009-07-22 20:22:00,1.75345,1.75375,1.7531,1.7531,224000000.0
2009-07-22 20:23:00,1.7531,1.75345,1.7531,1.75345,255800000.0
2009-07-22 20:24:00,1.75335,1.7536,1.7532,1.7536,180200000.0
2009-07-22 20:25:00,1.7535,1.75415,1.7535,1.75395,320000000.0
2009-07-22 20:26:00,1.75395,1.75395,1.7537,1.75385,203200000.0
2009-07-22 20:27:00,1.7538,1.754,1.7536,1.7539,116000000.0
2009-07-22 20:28:00,1.75375,1.7541,1.7535,1.7536,205200000.0
2009-07-22 20:29:00,1.75375,1.754,1.75375,1.75395,103600000.0
2009-07-22 20:30:00,1.75395,1.75405,1.7537,1.7539,139600000.0
2009-07-22 20:31:00,1.7538,1.75405,1.7536,1.7539,132400000.0
2009-07-22 20:32:00,1.7539,1.75395,1.7536,1.7539,45800000.0
2009-07-22 20:33:00,1.7539,1.7539,1.7535,1.75385,116600000.0
2009-07-22 20:34:00,1.75365,1.7538,1.75365,1.75375,303200000.0
2009-07-22 20:35:00,1.7537,1.7537,1.7534,1.75365,183200000.0
2009-07-22 20:36:00,1.75355,1.75385,1.75355,1.75385,229400000.0
2009-07-22 20:37:00,1.7538,1.7538,1.75355,1.75365,206000001.0
2009-07-22 20:38:00,1.7537,1.7539,1.7536,1.7537,214800000.0
2009-07-22 20:39:00,1.75365,1.7547,1.75365,1.7546,166000000.0
2009-07-22 20:40:00,1.75455,1.75455,1.75405,1.7543,544600000.0
2009-07-22 20:41:00,1.7543,1.7545,1.7542,1.75435,357200000.0
2009-07-22 20:42:00,1.75435,1.7546,1.75425,1.75455,304000000.0
2009-07-22 20:43:00,1.75455,1.75455,1.75435,1.7544,204000000.0
2009-07-22 20:44:00,1.7544,1.7548,1.7543,1.75455,288800000.0
2009-07-22 20:45:00,1.75455,1.7549,1.7544,1.75445,342000000.0
2009-07-22 20:46:00,1.75445,1.7545,1.7542,1.7542,285199998.0
2009-07-22 20:47:00,1.7542,1.7543,1.75395,1.75395,280000000.0
2009-07-22 20:48:00,1.75395,1.7541,1.75385,1.754,503599995.0
2009-07-22 20:49:00,1.754,1.75415,1.75375,1.754,240200001.0
2009-07-22 20:50:00,1.754,1.7541,1.75395,1.75395,60800000.0
2009-07-22 20:51:00,1.7539,1.754,1.75375,1.75375,68000000.0
2009-07-22 20:52:00,1.754,1.75405,1.7537,1.75385,155800000.0
2009-07-22 20:53:00,1.75385,1.754,1.7538,1.75385,133800000.0
2009-07-22 20:54:00,1.75385,1.754,1.75345,1.7537,166600000.0
2009-07-22 20:55:00,1.7537,1.7538,1.7536,1.75375,102000000.0
2009-07-22 20:56:00,1.75375,1.75385,1.75365,1.75375,82000000.0
2009-07-22 20:57:00,1.75375,1.75375,1.75365,1.75375,100200000.0
2009-07-22 20:58:00,1.75375,1.75395,1.75375,1.75395,117000000.0
2009-07-22 20:59:00,1.75395,1.75395,1.75345,1.75345,180600000.0
2009-07-22 21:00:00,1.75345,1.75365,1.75335,1.75355,203600000.0
2009-07-22 21:01:00,1.75355,1.75375,1.75355,1.7536,252600000.0
2009-07-22 21:02:00,1.75365,1.75405,1.7536,1.75405,159000000.0
2009-07-22 21:03:00,1.754,1.754,1.75375,1.7538,176000000.0
2009-07-22 21:04:00,1.7538,1.7538,1.75335,1.75335,217800000.0
2009-07-22 21:05:00,1.7535,1.75395,1.7534,1.75385,220400000.0
2009-07-22 21:06:00,1.75395,1.75415,1.75355,1.75355,289600000.0
2009-07-22 21:07:00,1.75345,1.7538,1.7534,1.7535,155200000.0
2009-07-22 21:08:00,1.75345,1.75355,1.7532,1.75335,164400000.0
2009-07-22 21:09:00,1.75335,1.7535,1.7533,1.7533,142800000.0
2009-07-22 21:10:00,1.7533,1.7537,1.7533,1.75345,255200000.0
2009-07-22 21:11:00,1.7534,1.75415,1.7533,1.75395,420200000.0
2009-07-22 21:12:00,1.754,1.75425,1.7538,1.7539,379600000.0
2009-07-22 21:13:00,1.7539,1.75405,1.75365,1.75395,323800000.0
2009-07-22 21:14:00,1.7539,1.75405,1.7536,1.75385,165000000.0
2009-07-22 21:15:00,1.7539,1.75415,1.75365,1.7539,159200000.0
2009-07-22 21:16:00,1.7539,1.7541,1.75355,1.75375,267600000.0
2009-07-22 21:17:00,1.75375,1.75385,1.7534,1.75365,403000000.0
2009-07-22 21:18:00,1.75365,1.75375,1.75345,1.75365,212000000.0
2009-07-22 21:19:00,1.7537,1.75375,1.7535,1.7537,266600000.0
2009-07-22 21:20:00,1.7537,1.75375,1.7536,1.7537,82800000.0
2009-07-22 21:21:00,1.75365,1.7539,1.75365,1.7539,119200000.0
2009-07-22 21:22:00,1.7539,1.7539,1.7537,1.75375,104000000.0
2009-07-22 21:23:00,1.75375,1.75395,1.7537,1.75375,204800000.0
2009-07-22 21:24:00,1.75355,1.7537,1.7535,1.75365,321800000.0
2009-07-22 21:25:00,1.7536,1.7538,1.75355,1.75375,230200000.0
2009-07-22 21:26:00,1.75385,1.754,1.7537,1.7538,238400000.0
2009-07-22 21:27:00,1.7538,1.75395,1.75365,1.7539,253600000.0
2009-07-22 21:28:00,1.75385,1.75385,1.75365,1.7537,210000000.0
2009-07-22 21:29:00,1.75375,1.75385,1.75365,1.75385,134800000.0
2009-07-22 21:30:00,1.75385,1.7539,1.7536,1.7536,290400000.0
2009-07-22 21:31:00,1.7536,1.7538,1.7534,1.7538,333000000.0
2009-07-22 21:32:00,1.7537,1.75385,1.75355,1.7536,216200000.0
2009-07-22 21:33:00,1.75365,1.75375,1.7534,1.75375,270400000.0
2009-07-22 21:34:00,1.7537,1.75405,1.75365,1.75405,139000000.0
2009-07-22 21:35:00,1.754,1.754,1.75365,1.7538,190000000.0
2009-07-22 21:36:00,1.7538,1.754,1.75375,1.754,163200000.0
2009-07-22 21:37:00,1.754,1.754,1.75385,1.754,95600000.0
2009-07-22 21:38:00,1.7539,1.754,1.7539,1.75395,57200000.0
2009-07-22 21:39:00,1.75385,1.75385,1.7536,1.75365,268600000.0
2009-07-22 21:40:00,1.75365,1.75395,1.7536,1.7539,282400000.0
2009-07-22 21:41:00,1.7539,1.75435,1.75385,1.754,304000000.0
2009-07-22 21:42:00,1.75405,1.75415,1.75385,1.754,291200000.0
2009-07-22 21:43:00,1.75395,1.7542,1.75395,1.75415,330400000.0
2009-07-22 21:44:00,1.7541,1.75435,1.754,1.75435,146400000.0
2009-07-22 21:45:00,1.7543,1.7544,1.75395,1.75425,353200000.0
2009-07-22 21:46:00,1.75425,1.7543,1.75395,1.754,151200000.0
2009-07-22 21:47:00,1.754,1.75435,1.754,1.75435,27600000.0
2009-07-22 21:48:00,1.75425,1.75445,1.75415,1.75425,285400000.0
2009-07-22 21:49:00,1.75425,1.75435,1.75405,1.7542,228000000.0
2009-07-22 21:50:00,1.75425,1.75435,1.75415,1.75425,217600000.0
2009-07-22 21:51:00,1.7542,1.75445,1.75415,1.75445,168600000.0
2009-07-22 21:52:00,1.75445,1.7546,1.75435,1.75445,236800001.0
2009-07-22 21:53:00,1.75455,1.75455,1.75425,1.7543,93000000.0
2009-07-22 21:54:00,1.7543,1.75455,1.7542,1.75435,270800000.0
2009-07-22 21:55:00,1.7544,1.7545,1.75405,1.75425,263800000.0
2009-07-22 21:56:00,1.75415,1.75425,1.75395,1.754,129800000.0
2009-07-22 21:57:00,1.754,1.7542,1.754,1.75405,110000000.0
2009-07-22 21:58:00,1.75415,1.75445,1.75405,1.75445,57800000.0
2009-07-22 21:59:00,1.75445,1.75475,1.7541,1.7541,255500000.0
2009-07-22 22:00:00,1.7541,1.7541,1.7539,1.75405,247000000.0
2009-07-22 22:01:00,1.75405,1.75435,1.75405,1.75425,256200000.0
2009-07-22 22:02:00,1.75425,1.75455,1.75425,1.7545,137400000.0
2009-07-22 22:03:00,1.75445,1.75445,1.7542,1.7542,29800000.0
2009-07-22 22:04:00,1.7542,1.7545,1.754,1.75405,70000000.0
2009-07-22 22:05:00,1.754,1.754,1.75395,1.754,36600000.0
2009-07-22 22:06:00,1.754,1.75465,1.75395,1.7545,199000000.0
2009-07-22 22:07:00,1.7545,1.75465,1.75435,1.75455,66000000.0
2009-07-22 22:08:00,1.7547,1.7547,1.7544,1.75445,151000000.0
2009-07-22 22:09:00,1.75445,1.7545,1.75425,1.7543,88399999.0
2009-07-22 22:10:00,1.7543,1.75435,1.7543,1.7543,71400000.0
2009-07-22 22:11:00,1.7543,1.75445,1.75415,1.7543,248800000.0
2009-07-22 22:12:00,1.75425,1.7547,1.75425,1.7546,142600002.0
2009-07-22 22:13:00,1.75475,1.75495,1.7544,1.7548,308200000.0
2009-07-22 22:14:00,1.7548,1.75495,1.75455,1.75475,187400000.0
2009-07-22 22:15:00,1.75475,1.755,1.7544,1.7549,431800000.0
2009-07-22 22:16:00,1.75485,1.75525,1.7545,1.75485,363800000.0
2009-07-22 22:17:00,1.7548,1.75495,1.75425,1.75465,162000000.0
2009-07-22 22:18:00,1.7546,1.7547,1.75445,1.7545,118600000.0
2009-07-22 22:19:00,1.75445,1.7546,1.75445,1.7546,81600000.0
2009-07-22 22:20:00,1.7546,1.75485,1.7546,1.7548,115800000.0
2009-07-22 22:21:00,1.7548,1.7548,1.7544,1.7546,127200000.0
2009-07-22 22:22:00,1.75475,1.75475,1.7546,1.75465,47800000.0
2009-07-22 22:23:00,1.7547,1.75475,1.75465,1.75465,16800000.0
2009-07-22 22:24:00,1.75465,1.75475,1.75465,1.7547,19200000.0
2009-07-22 22:25:00,1.75475,1.7551,1.75475,1.7549,57200000.0
2009-07-22 22:26:00,1.75495,1.7553,1.7549,1.7553,83600000.0
2009-07-22 22:27:00,1.7553,1.75535,1.7549,1.75495,103200000.0
2009-07-22 22:28:00,1.75495,1.75495,1.7549,1.75495,10000000.0
2009-07-22 22:29:00,1.75495,1.75505,1.75495,1.75495,12600000.0
2009-07-22 22:30:00,1.75495,1.75495,1.7549,1.75495,6600000.0
2009-07-22 22:31:00,1.75495,1.7552,1.7549,1.7552,78200000.0
2009-07-22 22:32:00,1.7552,1.7553,1.7552,1.7553,26200000.0
2009-07-22 22:33:00,1.75525,1.75525,1.75525,1.75525,24400000.0
2009-07-22 22:34:00,1.7552,1.75535,1.7552,1.7553,28600000.0
2009-07-22 22:35:00,1.7553,1.75535,1.7552,1.75535,9200000.0
2009-07-22 22:36:00,1.75535,1.75545,1.7553,1.7554,15200000.0
2009-07-22 22:37:00,1.75555,1.7559,1.75555,1.7559,66200000.0
2009-07-22 22:38:00,1.75595,1.75635,1.75575,1.7561,171200000.0
2009-07-22 22:39:00,1.7561,1.75615,1.75555,1.75575,146800000.0
2009-07-22 22:40:00,1.75585,1.75585,1.75565,1.7558,59600000.0
2009-07-22 22:41:00,1.7558,1.7559,1.7557,1.75575,44600000.0
2009-07-22 22:42:00,1.7557,1.7557,1.75555,1.7557,68400000.0
2009-07-22 22:43:00,1.7557,1.7558,1.7557,1.7557,17600000.0
2009-07-22 22:44:00,1.7557,1.75575,1.75555,1.75575,69600000.0
2009-07-22 22:45:00,1.75565,1.7559,1.7553,1.75555,269400002.0
2009-07-22 22:46:00,1.7556,1.75585,1.7554,1.7555,45200000.0
2009-07-22 22:47:00,1.75555,1.7558,1.75555,1.7558,80800000.0
2009-07-22 22:48:00,1.75585,1.75595,1.7558,1.7559,12800000.0
2009-07-22 22:49:00,1.7559,1.7561,1.7557,1.7559,41600000.0
2009-07-22 22:50:00,1.75595,1.75605,1.7558,1.75595,107800000.0
2009-07-22 22:51:00,1.75595,1.756,1.7555,1.7559,72000000.0
2009-07-22 22:52:00,1.75595,1.75595,1.75595,1.75595,6400000.0
2009-07-22 22:53:00,1.75595,1.756,1.7559,1.756,8000000.0
2009-07-22 22:54:00,1.75605,1.75605,1.75575,1.7558,33600000.0
2009-07-22 22:55:00,1.75585,1.75585,1.7556,1.7558,43200000.0
2009-07-22 22:56:00,1.75585,1.7561,1.75585,1.7559,44800000.0
2009-07-22 22:57:00,1.7559,1.7563,1.7559,1.7563,33800000.0
2009-07-22 22:58:00,1.75615,1.7564,1.756,1.75605,294600000.0
2009-07-22 22:59:00,1.7562,1.75755,1.75615,1.75755,215800000.0
2009-07-22 23:00:00,1.75755,1.75755,1.75625,1.7564,185000000.0
2009-07-22 23:01:00,1.7564,1.75655,1.7558,1.75655,57200000.0
2009-07-22 23:02:00,1.75655,1.75655,1.75645,1.75645,12800000.0
2009-07-22 23:03:00,1.7566,1.7566,1.75635,1.75635,31200000.0
2009-07-22 23:04:00,1.75635,1.75635,1.75635,1.75635,1600000.0
2009-07-22 23:05:00,1.75635,1.7565,1.7563,1.7564,27200000.0
2009-07-22 23:06:00,1.7564,1.7567,1.7564,1.75665,50600000.0
2009-07-22 23:07:00,1.75665,1.7568,1.75655,1.75655,35800000.0
2009-07-22 23:08:00,1.75655,1.7568,1.7564,1.7565,55600000.0
2009-07-22 23:09:00,1.75645,1.7565,1.7556,1.756,37800000.0
2009-07-22 23:10:00,1.756,1.756,1.75555,1.75575,36200000.0
2009-07-22 23:11:00,1.7558,1.75585,1.7558,1.75585,5800000.0
2009-07-22 23:12:00,1.756,1.7561,1.7559,1.75605,11000000.0
2009-07-22 23:13:00,1.756,1.756,1.75585,1.75585,17800000.0
2009-07-22 23:14:00,1.7559,1.756,1.7559,1.7559,11400000.0
2009-07-22 23:15:00,1.75585,1.75595,1.7558,1.7558,15800000.0
2009-07-22 23:16:00,1.75585,1.7559,1.7558,1.75585,21400000.0
2009-07-22 23:17:00,1.7559,1.7559,1.7559,1.7559,2000000.0
2009-07-22 23:18:00,1.7559,1.7559,1.75585,1.7559,5400000.0
2009-07-22 23:19:00,1.7559,1.75595,1.75585,1.7559,14800000.0
2009-07-22 23:20:00,1.75595,1.75595,1.75595,1.75595,3200000.0
2009-07-22 23:21:00,1.7559,1.75595,1.7559,1.7559,3600000.0
2009-07-22 23:22:00,1.7559,1.7559,1.75575,1.75575,24000000.0
2009-07-22 23:23:00,1.75552,1.75565,1.75548,1.7555,94200000.0
2009-07-22 23:24:00,1.7557,1.75575,1.7557,1.7557,10400000.0
2009-07-22 23:25:00,1.7557,1.75575,1.75555,1.75565,16000000.0
2009-07-22 23:26:00,1.7554,1.7554,1.7554,1.7554,2600000.0
2009-07-22 23:27:00,1.7554,1.75555,1.7554,1.75545,24800000.0
2009-07-22 23:28:00,1.75545,1.7557,1.75535,1.75565,18000000.0
2009-07-22 23:29:00,1.75555,1.75565,1.7552,1.7556,53500000.0
2009-07-22 23:30:00,1.75565,1.75565,1.75535,1.75535,18800000.0
2009-07-22 23:31:00,1.7554,1.7554,1.75535,1.75535,3400000.0
2009-07-22 23:32:00,1.7554,1.75575,1.7554,1.7555,27600000.0
2009-07-22 23:33:00,1.7555,1.7555,1.7554,1.7555,14000000.0
2009-07-22 23:34:00,1.75565,1.75565,1.75495,1.75535,33200000.0
2009-07-22 23:35:00,1.7553,1.75575,1.75515,1.7557,57000000.0
2009-07-22 23:36:00,1.7557,1.75575,1.75525,1.75525,35800000.0
2009-07-22 23:37:00,1.7552,1.75525,1.7552,1.75525,7200000.0
2009-07-22 23:38:00,1.7553,1.7555,1.75505,1.75545,24800000.0
2009-07-22 23:39:00,1.75545,1.75545,1.75535,1.7554,21400000.0
2009-07-22 23:40:00,1.7554,1.7555,1.75535,1.75545,59800000.0
2009-07-22 23:41:00,1.7554,1.75545,1.7554,1.75545,13200000.0
2009-07-22 23:42:00,1.7554,1.7555,1.7553,1.7554,68400000.0
2009-07-22 23:43:00,1.75545,1.7555,1.7554,1.75545,37200000.0
2009-07-22 23:44:00,1.7554,1.75545,1.75525,1.75525,19600000.0
2009-07-22 23:45:00,1.75525,1.75525,1.75525,1.75525,34600000.0
2009-07-22 23:46:00,1.75525,1.75555,1.7552,1.75555,21400000.0
2009-07-22 23:47:00,1.7556,1.7556,1.7554,1.75545,45800000.0
2009-07-22 23:48:00,1.7554,1.75565,1.7552,1.7552,24000000.0
2009-07-22 23:49:00,1.7552,1.7556,1.7552,1.75525,73600000.0
2009-07-22 23:50:00,1.7555,1.75565,1.7555,1.7555,40000000.0
2009-07-22 23:51:00,1.7555,1.7558,1.75545,1.7556,41800000.0
2009-07-22 23:52:00,1.75555,1.7561,1.75545,1.7561,56400000.0
2009-07-22 23:53:00,1.7561,1.7561,1.75565,1.7557,22000000.0
2009-07-22 23:54:00,1.7557,1.7559,1.75565,1.7559,9000000.0
2009-07-22 23:55:00,1.75555,1.7559,1.75555,1.75575,30400000.0
2009-07-22 23:56:00,1.75575,1.7558,1.75565,1.7558,11400000.0
2009-07-22 23:57:00,1.7558,1.7558,1.75575,1.75575,6800000.0
2009-07-22 23:58:00,1.7557,1.7557,1.7557,1.7557,3000000.0
2009-07-22 23:59:00,1.7557,1.7557,1.7557,1.7557,2600000.0
2009-07-23 00:00:00,1.75575,1.7563,1.75565,1.75625,40400000.0
2009-07-23 00:01:00,1.7562,1.75625,1.7562,1.75625,22800000.0
2009-07-23 00:02:00,1.75635,1.75635,1.7562,1.7562,29600000.0
2009-07-23 00:03:00,1.75625,1.75625,1.7562,1.7562,6400000.0
2009-07-23 00:04:00,1.7562,1.75645,1.7562,1.75645,31400000.0
2009-07-23 00:05:00,1.75645,1.75645,1.7564,1.7564,14400000.0
2009-07-23 00:06:00,1.7564,1.75685,1.7564,1.75685,18800000.0
2009-07-23 00:07:00,1.75695,1.75715,1.75685,1.75715,43200000.0
2009-07-23 00:08:00,1.7573,1.7573,1.75685,1.75695,63200000.0
2009-07-23 00:09:00,1.75685,1.7572,1.75685,1.7571,29200000.0
2009-07-23 00:10:00,1.7571,1.7572,1.75705,1.75705,6400000.0
2009-07-23 00:11:00,1.75685,1.75705,1.7568,1.75705,12000000.0
2009-07-23 00:12:00,1.75695,1.75695,1.75695,1.75695,1000000.0
2009-07-23 00:13:00,1.7569,1.7569,1.7567,1.75675,17800000.0
2009-07-23 00:14:00,1.75665,1.7567,1.75645,1.75645,22600000.0
2009-07-23 00:15:00,1.75645,1.75645,1.75625,1.75625,22400000.0
2009-07-23 00:16:00,1.75615,1.75615,1.75575,1.7558,51200000.0
2009-07-23 00:17:00,1.75585,1.756,1.75575,1.75575,37400000.0
2009-07-23 00:18:00,1.7558,1.7558,1.75575,1.75575,4800000.0
2009-07-23 00:19:00,1.7557,1.7557,1.7557,1.7557,1600000.0
2009-07-23 00:20:00,1.7557,1.7557,1.7557,1.7557,1600000.0
2009-07-23 00:21:00,1.7557,1.7557,1.75565,1.75565,5000000.0
2009-07-23 00:22:00,1.7557,1.7557,1.7557,1.7557,6400000.0
2009-07-23 00:23:00,1.7554,1.75543,1.75482,1.75543,143000000.0
2009-07-23 00:24:00,1.7557,1.7557,1.7557,1.7557,3200000.0
2009-07-23 00:25:00,1.7557,1.7557,1.7557,1.7557,6400000.0
2009-07-23 00:26:00,1.75522,1.75554,1.75522,1.75554,131200000.0
2009-07-23 00:27:00,1.75545,1.75551,1.75535,1.7554,125600000.0
2009-07-23 00:28:00,1.75509,1.75551,1.75495,1.75495,91200000.0
2009-07-23 00:29:00,1.7556,1.7556,1.7555,1.7555,6400000.0
2009-07-23 00:30:00,1.75545,1.75545,1.7554,1.7554,5200000.0
2009-07-23 00:31:00,1.7554,1.75545,1.7554,1.75545,3400000.0
2009-07-23 00:32:00,1.75535,1.7558,1.75535,1.75575,24200000.0
2009-07-23 00:33:00,1.75575,1.75575,1.75575,1.75575,12200000.0
2009-07-23 00:34:00,1.75575,1.75575,1.75565,1.75575,30600000.0
2009-07-23 00:35:00,1.75575,1.75575,1.7556,1.7556,8000000.0
2009-07-23 00:36:00,1.75565,1.75565,1.75545,1.75545,48000000.0
2009-07-23 00:37:00,1.75545,1.75565,1.7552,1.7553,84000000.0
2009-07-23 00:38:00,1.75545,1.75545,1.7554,1.7554,11600000.0
2009-07-23 00:39:00,1.75555,1.75555,1.75545,1.75545,3000000.0
2009-07-23 00:40:00,1.75545,1.75545,1.75545,1.75545,5000000.0
2009-07-23 00:41:00,1.75545,1.75565,1.7554,1.75565,31600000.0
2009-07-23 00:42:00,1.7556,1.75585,1.7555,1.75585,39400000.0
2009-07-23 00:43:00,1.75585,1.75585,1.7554,1.7555,8400000.0
2009-07-23 00:44:00,1.7555,1.7555,1.7555,1.7555,4800000.0
2009-07-23 00:45:00,1.7555,1.7555,1.7555,1.7555,3200000.0
2009-07-23 00:46:00,1.7555,1.7555,1.75545,1.7555,8000000.0
2009-07-23 00:47:00,1.75545,1.75545,1.75545,1.75545,1600000.0
2009-07-23 00:48:00,1.7555,1.7555,1.75545,1.7555,24000000.0
2009-07-23 00:49:00,1.75545,1.7555,1.75545,1.7555,11200000.0
2009-07-23 00:50:00,1.7555,1.75575,1.7555,1.7557,35800000.0
2009-07-23 00:51:00,1.75565,1.7557,1.7556,1.75565,10000000.0
2009-07-23 00:52:00,1.75565,1.7557,1.7556,1.75565,28800000.0
2009-07-23 00:53:00,1.7556,1.7557,1.7556,1.75565,19800000.0
2009-07-23 00:54:00,1.7557,1.7557,1.7557,1.7557,4800000.0
2009-07-23 00:55:00,1.7557,1.7557,1.7552,1.7554,29800000.0
2009-07-23 00:56:00,1.75535,1.75535,1.7553,1.7553,11400000.0
2009-07-23 00:57:00,1.7553,1.75535,1.75515,1.75515,32000000.0
2009-07-23 00:58:00,1.75515,1.75515,1.75515,1.75515,13800000.0
2009-07-23 00:59:00,1.7552,1.75525,1.7552,1.7552,23400000.0
2009-07-23 01:00:00,1.7552,1.7555,1.7552,1.75545,83800000.0
2009-07-23 01:01:00,1.75545,1.7555,1.75505,1.7554,47600000.0
2009-07-23 01:02:00,1.7554,1.7554,1.7552,1.7552,62400000.0
2009-07-23 01:03:00,1.75535,1.75535,1.75525,1.75535,50600000.0
2009-07-23 01:04:00,1.75535,1.75535,1.75525,1.75525,80600000.0
2009-07-23 01:05:00,1.7553,1.75535,1.7553,1.75535,22400000.0
2009-07-23 01:06:00,1.7554,1.75545,1.75535,1.75545,55000000.0
2009-07-23 01:07:00,1.7554,1.7555,1.7553,1.75545,78600000.0
2009-07-23 01:08:00,1.75545,1.75545,1.755,1.7551,49800000.0
2009-07-23 01:09:00,1.7552,1.75525,1.7552,1.75525,21800000.0
2009-07-23 01:10:00,1.7551,1.75515,1.7549,1.755,69400000.0
2009-07-23 01:11:00,1.755,1.7553,1.755,1.7553,93400000.0
2009-07-23 01:12:00,1.7552,1.7552,1.75515,1.7552,19400000.0
2009-07-23 01:13:00,1.75525,1.75525,1.7551,1.7551,37800000.0
2009-07-23 01:14:00,1.7551,1.7551,1.75505,1.75505,7800000.0
2009-07-23 01:15:00,1.75505,1.7556,1.75495,1.7556,66800000.0
2009-07-23 01:16:00,1.75565,1.75575,1.75555,1.75575,36800000.0
2009-07-23 01:17:00,1.7556,1.75585,1.7556,1.75565,40000000.0
2009-07-23 01:18:00,1.75565,1.7557,1.7556,1.7557,19200000.0
2009-07-23 01:19:00,1.7557,1.7557,1.7556,1.7557,22400000.0
2009-07-23 01:20:00,1.7557,1.7561,1.75565,1.75605,77200000.0
2009-07-23 01:21:00,1.756,1.75605,1.75585,1.75585,23000000.0
2009-07-23 01:22:00,1.75585,1.75595,1.7558,1.7559,19800000.0
2009-07-23 01:23:00,1.7559,1.7559,1.7559,1.7559,6400000.0
2009-07-23 01:24:00,1.7559,1.75605,1.75585,1.756,21000000.0
2009-07-23 01:25:00,1.7561,1.7561,1.75585,1.75585,54000000.0
2009-07-23 01:26:00,1.75595,1.75635,1.75585,1.7562,74200000.0
2009-07-23 01:27:00,1.75625,1.7564,1.75615,1.75615,53400000.0
2009-07-23 01:28:00,1.75615,1.75615,1.75585,1.756,91200000.0
2009-07-23 01:29:00,1.7561,1.7562,1.75595,1.75615,93800000.0
2009-07-23 01:30:00,1.75615,1.75615,1.7561,1.7561,29600000.0
2009-07-23 01:31:00,1.75605,1.75605,1.75605,1.75605,11200000.0
2009-07-23 01:32:00,1.75625,1.75625,1.75615,1.75615,21200000.0
2009-07-23 01:33:00,1.7561,1.7561,1.756,1.756,18800000.0
2009-07-23 01:34:00,1.756,1.756,1.756,1.756,4400000.0
2009-07-23 01:35:00,1.756,1.756,1.756,1.756,23600000.0
2009-07-23 01:36:00,1.756,1.756,1.756,1.756,41600000.0
2009-07-23 01:37:00,1.7561,1.7561,1.756,1.756,19600000.0
2009-07-23 01:38:00,1.756,1.756,1.756,1.756,4400000.0
2009-07-23 01:39:00,1.756,1.756,1.7559,1.756,36200000.0
2009-07-23 01:40:00,1.75605,1.75605,1.75605,1.75605,12000000.0
2009-07-23 01:41:00,1.75605,1.75605,1.756,1.756,13600000.0
2009-07-23 01:42:00,1.756,1.756,1.756,1.756,4400000.0
2009-07-23 01:43:00,1.75605,1.75605,1.75555,1.75575,86400000.0
2009-07-23 01:44:00,1.7557,1.7558,1.7555,1.7555,58400000.0
2009-07-23 01:45:00,1.75545,1.7557,1.7552,1.75535,113000000.0
2009-07-23 01:46:00,1.75535,1.75555,1.75525,1.7553,70800000.0
2009-07-23 01:47:00,1.7552,1.7552,1.7551,1.7552,14600000.0
2009-07-23 01:48:00,1.7552,1.7552,1.7549,1.7549,32000000.0
2009-07-23 01:49:00,1.7549,1.75515,1.7549,1.75495,105200000.0
2009-07-23 01:50:00,1.755,1.75525,1.7549,1.755,67600000.0
2009-07-23 01:51:00,1.7551,1.7553,1.7551,1.75525,64000000.0
2009-07-23 01:52:00,1.75525,1.75525,1.75505,1.7551,85600000.0
2009-07-23 01:53:00,1.75515,1.75525,1.7549,1.75495,146800000.0
2009-07-23 01:54:00,1.75495,1.75495,1.75485,1.75495,31400000.0
2009-07-23 01:55:00,1.75495,1.75505,1.7549,1.755,21200000.0
2009-07-23 01:56:00,1.755,1.75515,1.75485,1.7551,46600000.0
2009-07-23 01:57:00,1.75515,1.75515,1.75465,1.75495,125400000.0
2009-07-23 01:58:00,1.75495,1.7551,1.75495,1.75495,44600000.0
2009-07-23 01:59:00,1.755,1.755,1.75485,1.7549,11000000.0
2009-07-23 02:00:00,1.7549,1.755,1.7544,1.7545,177800000.0
2009-07-23 02:01:00,1.7545,1.7549,1.7545,1.7549,62200000.0
2009-07-23 02:02:00,1.7549,1.7549,1.7549,1.7549,15400000.0
2009-07-23 02:03:00,1.7549,1.7549,1.75485,1.7549,23800000.0
2009-07-23 02:04:00,1.7549,1.75495,1.7548,1.75485,71400000.0
2009-07-23 02:05:00,1.7549,1.755,1.7548,1.7548,122200000.0
2009-07-23 02:06:00,1.7548,1.75515,1.7548,1.7549,192200000.0
2009-07-23 02:07:00,1.7549,1.7549,1.7548,1.7549,61400000.0
2009-07-23 02:08:00,1.7549,1.7549,1.75485,1.7549,77000000.0
2009-07-23 02:09:00,1.7549,1.7549,1.75435,1.7545,83120000.0
2009-07-23 02:10:00,1.7545,1.7545,1.75435,1.75435,123000000.0
2009-07-23 02:11:00,1.75435,1.7545,1.75435,1.75435,93620000.0
2009-07-23 02:12:00,1.7544,1.7544,1.75375,1.754,135530000.0
2009-07-23 02:13:00,1.7539,1.75435,1.7539,1.75405,133200000.0
2009-07-23 02:14:00,1.75405,1.75425,1.75405,1.75415,73200000.0
2009-07-23 02:15:00,1.75415,1.75425,1.75405,1.75415,151200000.0
2009-07-23 02:16:00,1.75415,1.75425,1.754,1.75415,51600000.0
2009-07-23 02:17:00,1.75415,1.75415,1.7539,1.7539,76000000.0
2009-07-23 02:18:00,1.75395,1.75425,1.75395,1.7542,62200000.0
2009-07-23 02:19:00,1.75425,1.7543,1.754,1.754,42600000.0
2009-07-23 02:20:00,1.754,1.7542,1.754,1.75415,93800000.0
2009-07-23 02:21:00,1.7542,1.7542,1.75385,1.7539,80800000.0
2009-07-23 02:22:00,1.75395,1.75395,1.7536,1.7536,117370000.0
2009-07-23 02:23:00,1.7536,1.7536,1.7536,1.7536,104930000.0
2009-07-23 02:24:00,1.7536,1.7537,1.7536,1.7536,195170000.0
2009-07-23 02:25:00,1.7536,1.7536,1.7536,1.7536,194880000.0
2009-07-23 02:26:00,1.7536,1.75385,1.7536,1.75365,130080000.0
2009-07-23 02:27:00,1.75365,1.75405,1.7536,1.7536,132400000.0
2009-07-23 02:28:00,1.7536,1.75385,1.7536,1.7536,154170000.0
2009-07-23 02:29:00,1.7536,1.7538,1.7536,1.7536,163100000.0
2009-07-23 02:30:00,1.7537,1.7537,1.7536,1.7536,179440000.0
2009-07-23 02:31:00,1.7536,1.7536,1.7536,1.7536,78440000.0
2009-07-23 02:32:00,1.7536,1.7536,1.7536,1.7536,102820000.0
2009-07-23 02:33:00,1.7536,1.7536,1.7536,1.7536,173730000.0
2009-07-23 02:34:00,1.7536,1.75365,1.7536,1.7536,94530000.0
2009-07-23 02:35:00,1.7536,1.7536,1.7536,1.7536,104410000.0
2009-07-23 02:36:00,1.7536,1.7536,1.7536,1.7536,93280000.0
2009-07-23 02:37:00,1.7536,1.7536,1.7536,1.7536,107590000.0
2009-07-23 02:38:00,1.7536,1.7537,1.7536,1.7536,174700000.0
2009-07-23 02:39:00,1.7536,1.75365,1.7536,1.7536,279300000.0
2009-07-23 02:40:00,1.7536,1.7536,1.7536,1.7536,90100000.0
2009-07-23 02:41:00,1.7536,1.7536,1.7536,1.7536,90630000.0
2009-07-23 02:42:00,1.7536,1.7537,1.7536,1.7536,263210000.0
2009-07-23 02:43:00,1.7536,1.7536,1.7536,1.7536,98050000.0
2009-07-23 02:44:00,1.7536,1.7536,1.7536,1.7536,102820000.0
2009-07-23 02:45:00,1.7536,1.7536,1.7536,1.7536,96990000.0
2009-07-23 02:46:00,1.7536,1.7536,1.7536,1.7536,98050000.0
2009-07-23 02:47:00,1.7536,1.7536,1.7536,1.7536,84800000.0
2009-07-23 02:48:00,1.7536,1.7536,1.7534,1.7536,49100000.0
2009-07-23 02:49:00,1.7536,1.7538,1.7536,1.7536,49900000.0
2009-07-23 02:50:00,1.7536,1.7536,1.7536,1.7536,34740000.0
2009-07-23 02:51:00,1.7536,1.7536,1.7536,1.7536,32040000.0
2009-07-23 02:52:00,1.7536,1.7536,1.7536,1.7536,34020000.0
2009-07-23 02:53:00,1.7536,1.7539,1.7536,1.7538,60060000.0
2009-07-23 02:54:00,1.7539,1.75425,1.7539,1.75415,178000000.0
2009-07-23 02:55:00,1.75415,1.7543,1.754,1.75405,138200000.0
2009-07-23 02:56:00,1.75405,1.75405,1.7539,1.75395,105600000.0
2009-07-23 02:57:00,1.7539,1.754,1.7537,1.754,107200000.0
2009-07-23 02:58:00,1.754,1.75415,1.7539,1.75395,91600000.0
2009-07-23 02:59:00,1.75405,1.75405,1.7536,1.7536,148900000.0
2009-07-23 03:00:00,1.7536,1.75405,1.7536,1.75405,116000000.0
2009-07-23 03:01:00,1.75405,1.75405,1.7536,1.7536,176860000.0
2009-07-23 03:02:00,1.7536,1.75385,1.7536,1.7536,136220000.0
2009-07-23 03:03:00,1.7536,1.7536,1.75335,1.75345,76380000.0
2009-07-23 03:04:00,1.75345,1.7535,1.7531,1.75345,114000000.0
2009-07-23 03:05:00,1.7531,1.7536,1.75305,1.7533,103400000.0
2009-07-23 03:06:00,1.7533,1.7533,1.7527,1.75295,81800000.0
2009-07-23 03:07:00,1.75295,1.75325,1.75255,1.75315,155400000.0
2009-07-23 03:08:00,1.7531,1.7536,1.7526,1.75355,180800000.0
2009-07-23 03:09:00,1.7535,1.75375,1.7531,1.75345,245600000.0
2009-07-23 03:10:00,1.75345,1.7536,1.75305,1.75325,246000000.0
2009-07-23 03:11:00,1.7532,1.7538,1.7531,1.7537,181000000.0
2009-07-23 03:12:00,1.75365,1.75405,1.7535,1.7537,282200000.0
2009-07-23 03:13:00,1.75365,1.75375,1.75345,1.75365,177200000.0
2009-07-23 03:14:00,1.7536,1.7539,1.75335,1.75355,140600000.0
2009-07-23 03:15:00,1.7535,1.7535,1.75325,1.7533,153600000.0
2009-07-23 03:16:00,1.7533,1.7534,1.75315,1.75335,150400000.0
2009-07-23 03:17:00,1.7533,1.7536,1.75315,1.75345,174200000.0
2009-07-23 03:18:00,1.75355,1.7536,1.7533,1.7533,157200000.0
2009-07-23 03:19:00,1.7533,1.75335,1.75285,1.7533,222800000.0
2009-07-23 03:20:00,1.7533,1.7536,1.75325,1.7535,170600000.0
2009-07-23 03:21:00,1.7535,1.7538,1.75345,1.75375,156800000.0
2009-07-23 03:22:00,1.7538,1.7538,1.75345,1.75365,160000000.0
2009-07-23 03:23:00,1.75365,1.7539,1.7534,1.75345,259200000.0
2009-07-23 03:24:00,1.75345,1.7535,1.7533,1.75335,112400000.0
2009-07-23 03:25:00,1.75335,1.7537,1.75335,1.7536,124800000.0
2009-07-23 03:26:00,1.7536,1.75375,1.7535,1.7536,223000000.0
2009-07-23 03:27:00,1.7536,1.75365,1.7532,1.75325,122800000.0
2009-07-23 03:28:00,1.75325,1.75365,1.75325,1.75365,128600000.0
2009-07-23 03:29:00,1.75355,1.75355,1.75275,1.7532,250800000.0
2009-07-23 03:30:00,1.75315,1.7535,1.7528,1.75345,173200000.0
2009-07-23 03:31:00,1.75345,1.75355,1.75335,1.75355,151000000.0
2009-07-23 03:32:00,1.75355,1.75365,1.7532,1.7532,169000000.0
2009-07-23 03:33:00,1.75325,1.75355,1.7532,1.7535,134000000.0
2009-07-23 03:34:00,1.75355,1.75375,1.75345,1.7536,115800000.0
2009-07-23 03:35:00,1.7536,1.7538,1.75355,1.75355,58200000.0
2009-07-23 03:36:00,1.75355,1.7536,1.7533,1.75335,128800000.0
2009-07-23 03:37:00,1.75335,1.75345,1.75325,1.75325,170800000.0
2009-07-23 03:38:00,1.75325,1.7537,1.75315,1.7536,123200000.0
2009-07-23 03:39:00,1.7536,1.75385,1.75355,1.7537,82200000.0
2009-07-23 03:40:00,1.75375,1.7539,1.7532,1.7532,99400000.0
2009-07-23 03:41:00,1.75325,1.75325,1.75305,1.7531,182800000.0
2009-07-23 03:42:00,1.75315,1.7533,1.753,1.7532,75600000.0
2009-07-23 03:43:00,1.7532,1.7532,1.753,1.753,57800000.0
2009-07-23 03:44:00,1.753,1.7532,1.75275,1.75285,110400000.0
2009-07-23 03:45:00,1.753,1.75325,1.75295,1.75295,329600000.0
2009-07-23 03:46:00,1.75295,1.75325,1.75265,1.75285,105400000.0
2009-07-23 03:47:00,1.75305,1.75325,1.75265,1.75295,160800000.0
2009-07-23 03:48:00,1.75295,1.75315,1.7529,1.75305,110000000.0
2009-07-23 03:49:00,1.75305,1.75305,1.75275,1.75275,153800000.0
2009-07-23 03:50:00,1.7528,1.75315,1.7528,1.7529,120400000.0
2009-07-23 03:51:00,1.7529,1.7532,1.7527,1.7527,75000000.0
2009-07-23 03:52:00,1.7527,1.7527,1.7527,1.7527,6400000.0
2009-07-23 03:53:00,1.7527,1.75285,1.75265,1.75285,125400000.0
2009-07-23 03:54:00,1.75285,1.75285,1.75265,1.75265,123600000.0
2009-07-23 03:55:00,1.75285,1.75295,1.75275,1.75285,120200000.0
2009-07-23 03:56:00,1.75285,1.75315,1.75285,1.7529,48400000.0
2009-07-23 03:57:00,1.75295,1.75315,1.75285,1.753,230400000.0
2009-07-23 03:58:00,1.753,1.75355,1.7529,1.75355,290200000.0
2009-07-23 03:59:00,1.7535,1.75385,1.7533,1.7534,323800000.0
2009-07-23 04:00:00,1.75335,1.75405,1.75325,1.7536,268600000.0
2009-07-23 04:01:00,1.7536,1.75385,1.7532,1.75325,177800000.0
2009-07-23 04:02:00,1.75315,1.7536,1.7531,1.75355,159400000.0
2009-07-23 04:03:00,1.75355,1.7538,1.7534,1.7537,153800000.0
2009-07-23 04:04:00,1.7538,1.7538,1.75335,1.75355,142800000.0
2009-07-23 04:05:00,1.7534,1.75365,1.75325,1.75325,83000000.0
2009-07-23 04:06:00,1.7533,1.75375,1.75325,1.75345,135200000.0
2009-07-23 04:07:00,1.7535,1.7541,1.75335,1.75395,98200000.0
2009-07-23 04:08:00,1.7539,1.75405,1.7537,1.7539,150400000.0
2009-07-23 04:09:00,1.75385,1.7539,1.7536,1.7537,116800000.0
2009-07-23 04:10:00,1.7537,1.7537,1.7535,1.7535,87200000.0
2009-07-23 04:11:00,1.7536,1.75375,1.75335,1.7537,118000000.0
2009-07-23 04:12:00,1.7537,1.7538,1.75315,1.7535,141800000.0
2009-07-23 04:13:00,1.7534,1.7536,1.7533,1.7533,98200000.0
2009-07-23 04:14:00,1.75335,1.75365,1.7533,1.7535,137000000.0
2009-07-23 04:15:00,1.7534,1.7541,1.7532,1.75385,145000000.0
2009-07-23 04:16:00,1.75395,1.754,1.7538,1.75385,67600000.0
2009-07-23 04:17:00,1.7539,1.75405,1.7538,1.754,91400000.0
2009-07-23 04:18:00,1.754,1.7542,1.754,1.7541,166400000.0
2009-07-23 04:19:00,1.7541,1.7544,1.75405,1.75405,152000000.0
2009-07-23 04:20:00,1.75415,1.75415,1.754,1.75405,70400000.0
2009-07-23 04:21:00,1.754,1.75415,1.75395,1.7541,108200000.0
2009-07-23 04:22:00,1.7541,1.7542,1.754,1.75415,67600000.0
2009-07-23 04:23:00,1.75415,1.75415,1.75385,1.75405,99200000.0
2009-07-23 04:24:00,1.754,1.7541,1.7538,1.75395,158000000.0
2009-07-23 04:25:00,1.754,1.7541,1.7539,1.75405,159600000.0
2009-07-23 04:26:00,1.75395,1.754,1.7539,1.75395,34000000.0
2009-07-23 04:27:00,1.75395,1.7542,1.75395,1.7542,189800000.0
2009-07-23 04:28:00,1.75415,1.7545,1.75415,1.75445,92800000.0
2009-07-23 04:29:00,1.7544,1.7546,1.75435,1.75445,184000000.0
2009-07-23 04:30:00,1.75445,1.7552,1.7544,1.7547,241100000.0
2009-07-23 04:31:00,1.7548,1.7548,1.75455,1.75465,129800000.0
2009-07-23 04:32:00,1.75465,1.7547,1.7545,1.7546,116600000.0
2009-07-23 04:33:00,1.7546,1.7546,1.75455,1.75455,23800000.0
2009-07-23 04:34:00,1.75455,1.7546,1.7545,1.7545,73400000.0
2009-07-23 04:35:00,1.7545,1.75465,1.7544,1.7544,233000000.0
2009-07-23 04:36:00,1.7544,1.75445,1.7544,1.75445,36800000.0
2009-07-23 04:37:00,1.7544,1.75445,1.75435,1.7544,74200000.0
2009-07-23 04:38:00,1.75435,1.75445,1.75435,1.7544,48600000.0
2009-07-23 04:39:00,1.7544,1.75445,1.7544,1.7544,4400000.0
2009-07-23 04:40:00,1.7544,1.75455,1.75435,1.75435,50800000.0
2009-07-23 04:41:00,1.75445,1.75445,1.75435,1.75435,24400000.0
2009-07-23 04:42:00,1.7544,1.7544,1.7543,1.75435,22600000.0
2009-07-23 04:43:00,1.75435,1.75445,1.75435,1.75435,22000000.0
2009-07-23 04:44:00,1.75435,1.7545,1.75435,1.7544,99400000.0
2009-07-23 04:45:00,1.7544,1.75455,1.7544,1.75445,134800000.0
2009-07-23 04:46:00,1.75445,1.75445,1.7543,1.75435,49400000.0
2009-07-23 04:47:00,1.75435,1.75475,1.75405,1.7544,143000000.0
2009-07-23 04:48:00,1.7544,1.75535,1.75435,1.75525,183600000.0
2009-07-23 04:49:00,1.75515,1.7552,1.75465,1.7551,145400000.0
2009-07-23 04:50:00,1.75515,1.7553,1.7548,1.75495,118200000.0
2009-07-23 04:51:00,1.755,1.75525,1.7549,1.75525,114200000.0
2009-07-23 04:52:00,1.7552,1.7553,1.7551,1.7552,79600000.0
2009-07-23 04:53:00,1.75495,1.75505,1.75475,1.7548,145400000.0
2009-07-23 04:54:00,1.75475,1.7548,1.7545,1.7546,141600000.0
2009-07-23 04:55:00,1.75455,1.75455,1.7544,1.75455,75000000.0
2009-07-23 04:56:00,1.75455,1.75475,1.75455,1.7547,99600000.0
2009-07-23 04:57:00,1.7547,1.7554,1.75455,1.7554,247400000.0
2009-07-23 04:58:00,1.75525,1.7556,1.755,1.75555,220800000.0
2009-07-23 04:59:00,1.75555,1.7558,1.7555,1.7556,166800000.0
2009-07-23 05:00:00,1.756,1.756,1.75555,1.7558,482200000.0
2009-07-23 05:01:00,1.7558,1.7559,1.75555,1.7558,393400000.0
2009-07-23 05:02:00,1.7558,1.75625,1.7558,1.75625,392000000.0
2009-07-23 05:03:00,1.7562,1.7565,1.756,1.7561,255000000.0
2009-07-23 05:04:00,1.7561,1.7565,1.75585,1.75615,215200000.0
2009-07-23 05:05:00,1.75615,1.75635,1.7556,1.7557,176000000.0
2009-07-23 05:06:00,1.75575,1.7562,1.7555,1.75595,261600000.0
2009-07-23 05:07:00,1.75595,1.7564,1.7556,1.7557,252400000.0
2009-07-23 05:08:00,1.7558,1.75625,1.7557,1.7562,120800000.0
2009-07-23 05:09:00,1.75625,1.75625,1.75575,1.7558,249400000.0
2009-07-23 05:10:00,1.7558,1.75605,1.75545,1.7556,279600000.0
2009-07-23 05:11:00,1.75575,1.7559,1.75565,1.75565,130800000.0
2009-07-23 05:12:00,1.75565,1.75585,1.7556,1.75565,201400000.0
2009-07-23 05:13:00,1.7558,1.75585,1.75545,1.75575,184200000.0
2009-07-23 05:14:00,1.75575,1.75575,1.7555,1.75565,99800000.0
2009-07-23 05:15:00,1.75565,1.7558,1.75555,1.7556,148800000.0
2009-07-23 05:16:00,1.7556,1.75575,1.75555,1.75555,98400000.0
2009-07-23 05:17:00,1.7556,1.75585,1.7553,1.7558,68200000.0
2009-07-23 05:18:00,1.7559,1.75595,1.7553,1.75535,222000000.0
2009-07-23 05:19:00,1.75535,1.7554,1.75525,1.7553,92800000.0
2009-07-23 05:20:00,1.7553,1.7554,1.7553,1.7554,93000000.0
2009-07-23 05:21:00,1.7555,1.7555,1.75525,1.7553,103800000.0
2009-07-23 05:22:00,1.75545,1.75555,1.7553,1.7554,114000000.0
2009-07-23 05:23:00,1.7554,1.75555,1.755,1.7551,228200000.0
2009-07-23 05:24:00,1.7552,1.75525,1.7551,1.7552,139600000.0
2009-07-23 05:25:00,1.7552,1.7554,1.75505,1.7553,118000000.0
2009-07-23 05:26:00,1.7553,1.7556,1.7551,1.7551,185600000.0
2009-07-23 05:27:00,1.7551,1.75525,1.75485,1.7552,114800000.0
2009-07-23 05:28:00,1.7551,1.7553,1.75505,1.75515,146200000.0
2009-07-23 05:29:00,1.75515,1.7552,1.75495,1.75505,68200000.0
2009-07-23 05:30:00,1.75505,1.75505,1.75485,1.75485,67600000.0
2009-07-23 05:31:00,1.7549,1.75535,1.7549,1.7552,142400000.0
2009-07-23 05:32:00,1.7552,1.7554,1.75505,1.75525,141200000.0
2009-07-23 05:33:00,1.7553,1.7555,1.75525,1.75535,131400000.0
2009-07-23 05:34:00,1.7554,1.7558,1.75535,1.75565,233000000.0
2009-07-23 05:35:00,1.75565,1.75585,1.7556,1.7556,192600000.0
2009-07-23 05:36:00,1.7556,1.7558,1.7556,1.7557,93800000.0
2009-07-23 05:37:00,1.7557,1.7558,1.7557,1.75575,61400000.0
2009-07-23 05:38:00,1.75575,1.75575,1.7556,1.7557,61000000.0
2009-07-23 05:39:00,1.7557,1.7561,1.7556,1.75575,125000000.0
2009-07-23 05:40:00,1.7558,1.75635,1.75545,1.75635,146800000.0
2009-07-23 05:41:00,1.75635,1.75635,1.75585,1.75595,126400000.0
2009-07-23 05:42:00,1.75595,1.7561,1.7556,1.7561,93800000.0
2009-07-23 05:43:00,1.7561,1.75615,1.75585,1.75595,139600000.0
2009-07-23 05:44:00,1.75595,1.7561,1.7559,1.7559,50800000.0
2009-07-23 05:45:00,1.7558,1.756,1.75575,1.7559,108400000.0
2009-07-23 05:46:00,1.75585,1.7562,1.75565,1.7559,178600000.0
2009-07-23 05:47:00,1.75595,1.756,1.7558,1.7558,121200000.0
2009-07-23 05:48:00,1.75585,1.7562,1.75585,1.75615,94600000.0
2009-07-23 05:49:00,1.7562,1.7564,1.7561,1.7563,89600000.0
2009-07-23 05:50:00,1.7563,1.7563,1.7559,1.756,110600000.0
2009-07-23 05:51:00,1.756,1.75615,1.75595,1.756,165000000.0
2009-07-23 05:52:00,1.756,1.7561,1.75575,1.75605,81000000.0
2009-07-23 05:53:00,1.7561,1.7565,1.75595,1.75625,127600000.0
2009-07-23 05:54:00,1.75635,1.75635,1.7561,1.75615,71600000.0
2009-07-23 05:55:00,1.7561,1.75625,1.75605,1.75605,89200000.0
2009-07-23 05:56:00,1.7561,1.7563,1.75585,1.75585,142600000.0
2009-07-23 05:57:00,1.75585,1.7562,1.75585,1.7559,98600000.0
2009-07-23 05:58:00,1.7559,1.7561,1.7559,1.756,116600000.0
2009-07-23 05:59:00,1.756,1.756,1.7559,1.75595,149000000.0
2009-07-23 06:00:00,1.756,1.75615,1.7559,1.75605,80600000.0
2009-07-23 06:01:00,1.75605,1.75605,1.75585,1.7559,98600000.0
2009-07-23 06:02:00,1.75585,1.7561,1.75585,1.75605,146000000.0
2009-07-23 06:03:00,1.75605,1.75625,1.75605,1.75615,99800000.0
2009-07-23 06:04:00,1.75615,1.75615,1.7558,1.7559,83600000.0
2009-07-23 06:05:00,1.75595,1.7562,1.7558,1.75615,105000000.0
2009-07-23 06:06:00,1.7561,1.75615,1.756,1.756,66400000.0
2009-07-23 06:07:00,1.756,1.75605,1.756,1.756,32200000.0
2009-07-23 06:08:00,1.75595,1.7562,1.75595,1.75605,90600000.0
2009-07-23 06:09:00,1.756,1.75605,1.75595,1.756,121800000.0
2009-07-23 06:10:00,1.75605,1.75605,1.75595,1.75605,41800000.0
2009-07-23 06:11:00,1.756,1.7565,1.75595,1.756,104400000.0
2009-07-23 06:12:00,1.756,1.75615,1.7555,1.7558,178200000.0
2009-07-23 06:13:00,1.75595,1.7561,1.75575,1.756,129800000.0
2009-07-23 06:14:00,1.7559,1.75605,1.75585,1.7559,61600000.0
2009-07-23 06:15:00,1.7559,1.75595,1.7558,1.75585,128000000.0
2009-07-23 06:16:00,1.75585,1.75605,1.7558,1.75605,122600000.0
2009-07-23 06:17:00,1.75605,1.75605,1.7559,1.75595,80600000.0
2009-07-23 06:18:00,1.75595,1.75595,1.7559,1.7559,23200000.0
2009-07-23 06:19:00,1.75595,1.75595,1.7559,1.75595,63600000.0
2009-07-23 06:20:00,1.756,1.75605,1.7559,1.7559,27400000.0
2009-07-23 06:21:00,1.7559,1.75595,1.7558,1.75595,28200000.0
2009-07-23 06:22:00,1.7559,1.75595,1.7559,1.75595,36800000.0
2009-07-23 06:23:00,1.75595,1.75615,1.7559,1.75605,37400000.0
2009-07-23 06:24:00,1.75605,1.7561,1.756,1.75605,15800000.0
2009-07-23 06:25:00,1.75605,1.75605,1.756,1.756,32800000.0
2009-07-23 06:26:00,1.756,1.756,1.7558,1.7558,36800000.0
2009-07-23 06:27:00,1.7559,1.7559,1.7554,1.7557,88200000.0
2009-07-23 06:28:00,1.75565,1.75575,1.7551,1.7555,113600000.0
2009-07-23 06:29:00,1.7555,1.75555,1.75545,1.75545,141800000.0
2009-07-23 06:30:00,1.75545,1.7557,1.7554,1.75555,102600000.0
2009-07-23 06:31:00,1.75555,1.75565,1.75525,1.75525,91400000.0
2009-07-23 06:32:00,1.7553,1.75555,1.75525,1.75555,95600000.0
2009-07-23 06:33:00,1.75565,1.75565,1.7551,1.7554,76600000.0
2009-07-23 06:34:00,1.75545,1.75545,1.7553,1.75535,87200000.0
2009-07-23 06:35:00,1.7554,1.75555,1.7554,1.7555,58800000.0
2009-07-23 06:36:00,1.75555,1.75555,1.7555,1.75555,71600000.0
2009-07-23 06:37:00,1.7555,1.75555,1.7552,1.7555,100800000.0
2009-07-23 06:38:00,1.75555,1.7557,1.7555,1.75565,72600000.0
2009-07-23 06:39:00,1.7556,1.75565,1.75545,1.7555,100600000.0
2009-07-23 06:40:00,1.75555,1.7556,1.75545,1.75555,55200000.0
2009-07-23 06:41:00,1.7555,1.75555,1.75545,1.7555,44200000.0
2009-07-23 06:42:00,1.7555,1.75565,1.7554,1.75545,62600000.0
2009-07-23 06:43:00,1.75545,1.7555,1.7554,1.7555,28400000.0
2009-07-23 06:44:00,1.75545,1.75555,1.7554,1.7554,80200000.0
2009-07-23 06:45:00,1.75535,1.7554,1.75495,1.755,85000000.0
2009-07-23 06:46:00,1.755,1.7552,1.7547,1.7547,139600000.0
2009-07-23 06:47:00,1.7547,1.75475,1.7546,1.75465,85200000.0
2009-07-23 06:48:00,1.75475,1.7548,1.7546,1.75475,127400000.0
2009-07-23 06:49:00,1.75475,1.75475,1.75445,1.7547,99600000.0
2009-07-23 06:50:00,1.7547,1.75485,1.75455,1.75455,94000000.0
2009-07-23 06:51:00,1.7546,1.75495,1.7546,1.75485,137200000.0
2009-07-23 06:52:00,1.7549,1.75495,1.7548,1.75495,80400000.0
2009-07-23 06:53:00,1.75495,1.755,1.75455,1.75475,210800000.0
2009-07-23 06:54:00,1.75475,1.7549,1.7546,1.7547,140000000.0
2009-07-23 06:55:00,1.7547,1.7551,1.7547,1.7548,96400000.0
2009-07-23 06:56:00,1.7547,1.755,1.75455,1.7546,127200000.0
2009-07-23 06:57:00,1.7546,1.75465,1.75455,1.75465,57000000.0
2009-07-23 06:58:00,1.75465,1.7548,1.7546,1.7547,58800000.0
2009-07-23 06:59:00,1.7547,1.7547,1.7544,1.7545,102600000.0
2009-07-23 07:00:00,1.7546,1.75485,1.7546,1.7548,95600000.0
2009-07-23 07:01:00,1.7548,1.7549,1.75465,1.7549,71600000.0
2009-07-23 07:02:00,1.7549,1.75495,1.7548,1.7548,51000000.0
2009-07-23 07:03:00,1.75475,1.7549,1.7545,1.7549,104400000.0
2009-07-23 07:04:00,1.75485,1.75495,1.75475,1.75475,94400000.0
2009-07-23 07:05:00,1.75475,1.7549,1.75475,1.75485,110200000.0
2009-07-23 07:06:00,1.7549,1.75495,1.75485,1.7549,66200000.0
2009-07-23 07:07:00,1.75495,1.75495,1.7549,1.75495,45000000.0
2009-07-23 07:08:00,1.75495,1.755,1.7549,1.7549,23000000.0
2009-07-23 07:09:00,1.75495,1.75495,1.75475,1.75475,37200000.0
2009-07-23 07:10:00,1.75475,1.75475,1.75445,1.7545,46200000.0
2009-07-23 07:11:00,1.7545,1.7545,1.7539,1.75405,127800000.0
2009-07-23 07:12:00,1.75415,1.7549,1.75375,1.75465,223400000.0
2009-07-23 07:13:00,1.75465,1.75465,1.7545,1.7545,95800000.0
2009-07-23 07:14:00,1.7545,1.75475,1.7545,1.75475,63200000.0
2009-07-23 07:15:00,1.75475,1.7549,1.7547,1.7547,127200000.0
2009-07-23 07:16:00,1.75465,1.75475,1.75435,1.7545,111800000.0
2009-07-23 07:17:00,1.75455,1.75475,1.7545,1.75475,93200000.0
2009-07-23 07:18:00,1.7547,1.75475,1.7545,1.7546,114000000.0
2009-07-23 07:19:00,1.7546,1.75475,1.7546,1.7547,47200000.0
2009-07-23 07:20:00,1.75465,1.7551,1.75465,1.755,115600000.0
2009-07-23 07:21:00,1.755,1.75525,1.755,1.7551,123600000.0
2009-07-23 07:22:00,1.7551,1.7551,1.755,1.755,63600000.0
2009-07-23 07:23:00,1.75495,1.75525,1.7548,1.7552,173400000.0
2009-07-23 07:24:00,1.7552,1.75555,1.7551,1.75545,222800000.0
2009-07-23 07:25:00,1.75545,1.7566,1.75545,1.75595,307600000.0
2009-07-23 07:26:00,1.75595,1.75605,1.75525,1.75535,263600000.0
2009-07-23 07:27:00,1.75535,1.7554,1.7551,1.7552,154400000.0
2009-07-23 07:28:00,1.7551,1.75535,1.75365,1.7552,182200000.0
2009-07-23 07:29:00,1.7551,1.7555,1.7551,1.7554,132400000.0
2009-07-23 07:30:00,1.75545,1.7559,1.7554,1.75555,288200000.0
2009-07-23 07:31:00,1.75555,1.75595,1.7555,1.7557,122400000.0
2009-07-23 07:32:00,1.75565,1.7561,1.7556,1.756,164200000.0
2009-07-23 07:33:00,1.75595,1.7561,1.75535,1.75585,272400000.0
2009-07-23 07:34:00,1.7559,1.7559,1.7556,1.7558,103400000.0
2009-07-23 07:35:00,1.7558,1.7559,1.7556,1.7559,154200000.0
2009-07-23 07:36:00,1.75585,1.7559,1.75545,1.75555,92800000.0
2009-07-23 07:37:00,1.7556,1.7557,1.7551,1.7555,153000000.0
2009-07-23 07:38:00,1.7555,1.75565,1.75525,1.75545,95400000.0
2009-07-23 07:39:00,1.7554,1.7554,1.75495,1.75525,146000000.0
2009-07-23 07:40:00,1.75515,1.7553,1.7548,1.7548,129400000.0
2009-07-23 07:41:00,1.75495,1.7554,1.7547,1.7553,285000000.0
2009-07-23 07:42:00,1.7552,1.75535,1.75495,1.75495,205200000.0
2009-07-23 07:43:00,1.75495,1.75515,1.75495,1.7551,105000000.0
2009-07-23 07:44:00,1.75515,1.75515,1.7548,1.7549,59600000.0
2009-07-23 07:45:00,1.75485,1.75505,1.7546,1.7549,91800000.0
2009-07-23 07:46:00,1.7549,1.7551,1.75485,1.75495,147600000.0
2009-07-23 07:47:00,1.755,1.7552,1.755,1.755,120000000.0
2009-07-23 07:48:00,1.7551,1.75545,1.7549,1.75545,184800000.0
2009-07-23 07:49:00,1.7554,1.75565,1.75535,1.75565,197200000.0
2009-07-23 07:50:00,1.7557,1.75575,1.75545,1.75545,131400000.0
2009-07-23 07:51:00,1.7555,1.75585,1.75535,1.7557,153400000.0
2009-07-23 07:52:00,1.75565,1.75565,1.75505,1.75505,138200000.0
2009-07-23 07:53:00,1.75505,1.7555,1.75505,1.7554,238200000.0
2009-07-23 07:54:00,1.7554,1.7555,1.7551,1.7551,190800000.0
2009-07-23 07:55:00,1.7551,1.75535,1.75495,1.75505,214000000.0
2009-07-23 07:56:00,1.7551,1.75575,1.75505,1.75555,232200000.0
2009-07-23 07:57:00,1.75555,1.75585,1.75535,1.75535,218000000.0
2009-07-23 07:58:00,1.75535,1.7555,1.75515,1.75545,218600000.0
2009-07-23 07:59:00,1.75545,1.75545,1.75525,1.75535,97000000.0
2009-07-23 08:00:00,1.75535,1.75575,1.7553,1.75575,192800000.0
2009-07-23 08:01:00,1.75585,1.7565,1.75565,1.7557,139600000.0
2009-07-23 08:02:00,1.7557,1.756,1.75475,1.75565,181400000.0
2009-07-23 08:03:00,1.75565,1.75605,1.75545,1.75605,237400000.0
2009-07-23 08:04:00,1.75605,1.75605,1.7557,1.7557,125200000.0
2009-07-23 08:05:00,1.7557,1.7574,1.7557,1.75715,382600000.0
2009-07-23 08:06:00,1.7572,1.7574,1.7569,1.7572,322200000.0
2009-07-23 08:07:00,1.7572,1.75745,1.757,1.7571,361400000.0
2009-07-23 08:08:00,1.7571,1.75735,1.75675,1.75725,252400000.0
2009-07-23 08:09:00,1.75725,1.7576,1.75685,1.75685,486800001.0
2009-07-23 08:10:00,1.757,1.7575,1.75695,1.7573,321400000.0
2009-07-23 08:11:00,1.7573,1.7578,1.75715,1.7574,344600000.0
2009-07-23 08:12:00,1.7575,1.7577,1.75725,1.7573,246800000.0
2009-07-23 08:13:00,1.7573,1.75775,1.7572,1.75755,271800000.0
2009-07-23 08:14:00,1.75755,1.75795,1.7575,1.7578,276400000.0
2009-07-23 08:15:00,1.75785,1.758,1.7576,1.75765,252800000.0
2009-07-23 08:16:00,1.75765,1.75785,1.7576,1.75785,164800000.0
2009-07-23 08:17:00,1.75775,1.75775,1.75685,1.75715,371400000.0
2009-07-23 08:18:00,1.7571,1.75745,1.75675,1.75725,360000001.0
2009-07-23 08:19:00,1.75725,1.7573,1.75675,1.75685,160000000.0
2009-07-23 08:20:00,1.75685,1.7574,1.7568,1.75735,133800000.0
2009-07-23 08:21:00,1.75735,1.75755,1.75715,1.7574,178200000.0
2009-07-23 08:22:00,1.75735,1.7575,1.75725,1.75735,199800000.0
2009-07-23 08:23:00,1.75725,1.75735,1.7563,1.75675,297200000.0
2009-07-23 08:24:00,1.75675,1.75705,1.75655,1.75655,257000000.0
2009-07-23 08:25:00,1.75655,1.75705,1.75635,1.75685,157600000.0
2009-07-23 08:26:00,1.75685,1.75745,1.7568,1.7573,279800000.0
2009-07-23 08:27:00,1.75725,1.75725,1.7566,1.75695,395000000.0
2009-07-23 08:28:00,1.75715,1.75715,1.75645,1.75655,206800000.0
2009-07-23 08:29:00,1.7567,1.75695,1.7564,1.75695,462000000.0
2009-07-23 08:30:00,1.7568,1.75685,1.75625,1.7565,442400000.0
2009-07-23 08:31:00,1.75635,1.7566,1.7562,1.7565,385800000.0
2009-07-23 08:32:00,1.75645,1.7566,1.75605,1.7563,250200000.0
2009-07-23 08:33:00,1.75625,1.75655,1.75585,1.7561,282600000.0
2009-07-23 08:34:00,1.7561,1.7561,1.75575,1.75595,190400000.0
2009-07-23 08:35:00,1.756,1.7561,1.7559,1.7559,268000000.0
2009-07-23 08:36:00,1.7559,1.75605,1.75525,1.75565,406800000.0
2009-07-23 08:37:00,1.75575,1.75575,1.7546,1.75465,321600000.0
2009-07-23 08:38:00,1.7548,1.75515,1.7544,1.7549,410000000.0
2009-07-23 08:39:00,1.75485,1.75525,1.7544,1.7551,284000000.0
2009-07-23 08:40:00,1.75535,1.7556,1.75525,1.7556,259800000.0
2009-07-23 08:41:00,1.7556,1.7559,1.7555,1.7556,359600000.0
2009-07-23 08:42:00,1.75565,1.75565,1.75485,1.755,372000000.0
2009-07-23 08:43:00,1.7549,1.7551,1.75465,1.75485,262200000.0
2009-07-23 08:44:00,1.75485,1.75515,1.7546,1.75515,291600000.0
2009-07-23 08:45:00,1.75515,1.7556,1.755,1.7552,223200000.0
2009-07-23 08:46:00,1.7552,1.7556,1.7552,1.75555,201800000.0
2009-07-23 08:47:00,1.75555,1.75555,1.75545,1.7555,104000000.0
2009-07-23 08:48:00,1.75545,1.7558,1.7553,1.75565,190000000.0
2009-07-23 08:49:00,1.75565,1.75645,1.7556,1.7564,218200000.0
2009-07-23 08:50:00,1.7564,1.7566,1.75615,1.75645,475600000.0
2009-07-23 08:51:00,1.7565,1.75675,1.75635,1.7566,541600000.0
2009-07-23 08:52:00,1.7567,1.75695,1.7565,1.7569,523400000.0
2009-07-23 08:53:00,1.75695,1.7573,1.7569,1.7571,462400000.0
2009-07-23 08:54:00,1.7571,1.7573,1.75705,1.7572,374400000.0
2009-07-23 08:55:00,1.7572,1.7573,1.757,1.7571,290800000.0
2009-07-23 08:56:00,1.7571,1.75835,1.75695,1.75835,494400000.0
2009-07-23 08:57:00,1.75835,1.75855,1.7579,1.7579,355400000.0
2009-07-23 08:58:00,1.7579,1.75835,1.75775,1.75825,452000000.0
2009-07-23 08:59:00,1.7582,1.75895,1.75815,1.75895,508200000.0
2009-07-23 09:00:00,1.75895,1.7599,1.7589,1.7597,465200001.0
2009-07-23 09:01:00,1.7597,1.76015,1.75945,1.75985,346600000.0
2009-07-23 09:02:00,1.75985,1.76,1.75975,1.76,128600000.0
2009-07-23 09:03:00,1.76,1.76,1.75985,1.75985,125400000.0
2009-07-23 09:04:00,1.7599,1.76015,1.75985,1.75995,260400000.0
2009-07-23 09:05:00,1.75995,1.7602,1.7597,1.75995,301000000.0
2009-07-23 09:06:00,1.7598,1.7599,1.75945,1.75965,344600000.0
2009-07-23 09:07:00,1.75965,1.76005,1.75945,1.75995,295000000.0
2009-07-23 09:08:00,1.75995,1.7607,1.75995,1.76035,251800000.0
2009-07-23 09:09:00,1.76035,1.7608,1.7603,1.7607,315400000.0
2009-07-23 09:10:00,1.7607,1.761,1.76065,1.7608,342400000.0
2009-07-23 09:11:00,1.7608,1.7611,1.75995,1.76055,370600000.0
2009-07-23 09:12:00,1.76055,1.76075,1.7603,1.76045,322600000.0
2009-07-23 09:13:00,1.7605,1.76055,1.7601,1.76045,351600000.0
2009-07-23 09:14:00,1.76045,1.7606,1.76,1.76025,339000000.0
2009-07-23 09:15:00,1.7602,1.76065,1.76015,1.7605,502000000.0
2009-07-23 09:16:00,1.7605,1.7606,1.76005,1.76005,393800000.0
2009-07-23 09:17:00,1.76,1.7601,1.75915,1.7596,492800000.0
2009-07-23 09:18:00,1.7596,1.75995,1.75945,1.7598,433400000.0
2009-07-23 09:19:00,1.7598,1.76,1.75955,1.75975,273000000.0
2009-07-23 09:20:00,1.75975,1.7603,1.75965,1.76025,371200000.0
2009-07-23 09:21:00,1.7603,1.76085,1.76025,1.7604,310600000.0
2009-07-23 09:22:00,1.76035,1.7607,1.7603,1.76055,383000000.0
2009-07-23 09:23:00,1.76065,1.76135,1.7606,1.76125,195200000.0
2009-07-23 09:24:00,1.76125,1.7616,1.7612,1.76135,246000000.0
2009-07-23 09:25:00,1.76135,1.76165,1.7611,1.76155,260800000.0
2009-07-23 09:26:00,1.7615,1.7617,1.76075,1.7609,251600000.0
2009-07-23 09:27:00,1.76095,1.7613,1.7608,1.76125,281200000.0
2009-07-23 09:28:00,1.7612,1.7614,1.761,1.76125,204400000.0
2009-07-23 09:29:00,1.76125,1.7617,1.7612,1.7615,283000000.0
2009-07-23 09:30:00,1.76155,1.76235,1.76155,1.7621,297000000.0
2009-07-23 09:31:00,1.76205,1.76245,1.7619,1.76225,164800000.0
2009-07-23 09:32:00,1.7623,1.7625,1.7621,1.76215,172000000.0
2009-07-23 09:33:00,1.7622,1.7622,1.76175,1.762,170400000.0
2009-07-23 09:34:00,1.762,1.7621,1.7619,1.76205,174400000.0
2009-07-23 09:35:00,1.7622,1.7624,1.7618,1.76195,406400000.0
2009-07-23 09:36:00,1.7618,1.76215,1.76175,1.76175,320200000.0
2009-07-23 09:37:00,1.7618,1.7622,1.76155,1.76175,430600000.0
2009-07-23 09:38:00,1.7618,1.762,1.7616,1.7619,313000000.0
2009-07-23 09:39:00,1.7619,1.7619,1.7613,1.76185,436400000.0
2009-07-23 09:40:00,1.76185,1.76215,1.7617,1.7617,217200000.0
2009-07-23 09:41:00,1.7617,1.7618,1.7615,1.7617,294600000.0
2009-07-23 09:42:00,1.7617,1.7618,1.7614,1.76145,171200000.0
2009-07-23 09:43:00,1.7614,1.7616,1.7614,1.76145,331600000.0
2009-07-23 09:44:00,1.76145,1.76185,1.76145,1.7617,239600000.0
2009-07-23 09:45:00,1.76175,1.7618,1.76125,1.7616,253800000.0
2009-07-23 09:46:00,1.76165,1.7621,1.76145,1.7616,259199999.0
2009-07-23 09:47:00,1.76165,1.76165,1.7615,1.7616,159400000.0
2009-07-23 09:48:00,1.7616,1.7616,1.76115,1.7612,163200000.0
2009-07-23 09:49:00,1.76125,1.7613,1.76095,1.76125,277800000.0
2009-07-23 09:50:00,1.76115,1.7613,1.7608,1.7609,386200001.0
2009-07-23 09:51:00,1.76095,1.76155,1.76095,1.76125,285000000.0
2009-07-23 09:52:00,1.7613,1.76155,1.76115,1.76135,270200000.0
2009-07-23 09:53:00,1.76145,1.7615,1.76105,1.76145,218400000.0
2009-07-23 09:54:00,1.76145,1.76155,1.76105,1.76135,402000000.0
2009-07-23 09:55:00,1.7614,1.76175,1.7613,1.76145,322200000.0
2009-07-23 09:56:00,1.76155,1.76175,1.7613,1.7614,293800000.0
2009-07-23 09:57:00,1.76145,1.76155,1.761,1.7611,326000000.0
2009-07-23 09:58:00,1.7611,1.7613,1.761,1.7611,401200000.0
2009-07-23 09:59:00,1.76115,1.76135,1.761,1.76125,453600000.0
2009-07-23 10:00:00,1.7613,1.76165,1.7612,1.76165,371600000.0
2009-07-23 10:01:00,1.76165,1.76175,1.76145,1.7615,248800000.0
2009-07-23 10:02:00,1.7614,1.7621,1.7614,1.762,352800000.0
2009-07-23 10:03:00,1.762,1.76225,1.76195,1.7622,270000000.0
2009-07-23 10:04:00,1.76215,1.7622,1.7616,1.76195,156000000.0
2009-07-23 10:05:00,1.7619,1.76205,1.76155,1.7618,292000000.0
2009-07-23 10:06:00,1.76185,1.76195,1.76165,1.76185,253800000.0
2009-07-23 10:07:00,1.76185,1.7623,1.76185,1.7623,315200000.0
2009-07-23 10:08:00,1.76225,1.76255,1.7622,1.7623,323800000.0
2009-07-23 10:09:00,1.7623,1.76315,1.7623,1.7628,494799999.0
2009-07-23 10:10:00,1.76285,1.76315,1.76265,1.7629,526600000.0
2009-07-23 10:11:00,1.7629,1.76305,1.7628,1.7629,346600000.0
2009-07-23 10:12:00,1.7629,1.76325,1.7628,1.76285,281400000.0
2009-07-23 10:13:00,1.7628,1.76315,1.7628,1.76295,303199999.0
2009-07-23 10:14:00,1.76295,1.7632,1.7626,1.76295,463400000.0
2009-07-23 10:15:00,1.76295,1.76305,1.76265,1.76285,345200000.0
2009-07-23 10:16:00,1.76285,1.76285,1.76225,1.7623,397400000.0
2009-07-23 10:17:00,1.7623,1.7627,1.7621,1.7625,458000000.0
2009-07-23 10:18:00,1.7625,1.76275,1.76175,1.76195,490600002.0
2009-07-23 10:19:00,1.76195,1.76205,1.76145,1.7617,258200000.0
2009-07-23 10:20:00,1.7617,1.7621,1.76155,1.76205,235600000.0
2009-07-23 10:21:00,1.762,1.7621,1.76165,1.76205,373600000.0
2009-07-23 10:22:00,1.762,1.762,1.76165,1.7619,162000000.0
2009-07-23 10:23:00,1.7619,1.76205,1.76145,1.76145,302600000.0
2009-07-23 10:24:00,1.76145,1.7619,1.7614,1.7615,339000000.0
2009-07-23 10:25:00,1.7615,1.7622,1.76145,1.7622,346000000.0
2009-07-23 10:26:00,1.76215,1.76225,1.762,1.76215,218000000.0
2009-07-23 10:27:00,1.76225,1.763,1.76225,1.7624,440400000.0
2009-07-23 10:28:00,1.76255,1.7628,1.76185,1.76235,591600000.0
2009-07-23 10:29:00,1.76235,1.76255,1.76205,1.7625,186800000.0
2009-07-23 10:30:00,1.7625,1.76545,1.7625,1.76525,302600000.0
2009-07-23 10:31:00,1.76535,1.76545,1.76435,1.76485,467400000.0
2009-07-23 10:32:00,1.76525,1.76525,1.76435,1.76445,273800000.0
2009-07-23 10:33:00,1.7645,1.7648,1.7639,1.7647,331600000.0
2009-07-23 10:34:00,1.7648,1.76545,1.7644,1.7651,378200000.0
2009-07-23 10:35:00,1.76495,1.76525,1.76455,1.76475,386400000.0
2009-07-23 10:36:00,1.7648,1.76495,1.7641,1.7643,458600001.0
2009-07-23 10:37:00,1.76415,1.76455,1.7635,1.7635,275000000.0
2009-07-23 10:38:00,1.76345,1.7636,1.76325,1.76345,239000000.0
2009-07-23 10:39:00,1.7635,1.76405,1.7633,1.7636,270800000.0
2009-07-23 10:40:00,1.76365,1.764,1.7633,1.76345,329200000.0
2009-07-23 10:41:00,1.7635,1.7641,1.76335,1.7641,314400000.0
2009-07-23 10:42:00,1.7641,1.76475,1.7641,1.76445,366800000.0
2009-07-23 10:43:00,1.76445,1.7646,1.7639,1.76425,291600000.0
2009-07-23 10:44:00,1.7643,1.7645,1.76405,1.76425,246400000.0
2009-07-23 10:45:00,1.76425,1.76435,1.76375,1.7638,239800000.0
2009-07-23 10:46:00,1.7639,1.76425,1.76385,1.7642,191400000.0
2009-07-23 10:47:00,1.7642,1.76435,1.76395,1.7641,147800000.0
2009-07-23 10:48:00,1.76415,1.7644,1.7639,1.7641,169800000.0
2009-07-23 10:49:00,1.76425,1.76435,1.76415,1.7643,61800000.0
2009-07-23 10:50:00,1.76415,1.7649,1.76405,1.76475,354600000.0
2009-07-23 10:51:00,1.76485,1.7658,1.7648,1.76545,445800000.0
2009-07-23 10:52:00,1.7654,1.7654,1.7646,1.7648,439800000.0
2009-07-23 10:53:00,1.7648,1.76505,1.76445,1.7646,292800000.0
2009-07-23 10:54:00,1.7646,1.76485,1.76435,1.76445,346600000.0
2009-07-23 10:55:00,1.76445,1.76515,1.76445,1.76485,378600000.0
2009-07-23 10:56:00,1.76475,1.7654,1.76465,1.76535,277400000.0
2009-07-23 10:57:00,1.7653,1.7653,1.7648,1.76525,380200000.0
2009-07-23 10:58:00,1.76525,1.7653,1.76465,1.76475,441800000.0
2009-07-23 10:59:00,1.76475,1.76495,1.76445,1.7648,334800000.0
2009-07-23 11:00:00,1.7648,1.7651,1.76455,1.7649,359200000.0
2009-07-23 11:01:00,1.7648,1.7654,1.7648,1.76515,444600004.0
2009-07-23 11:02:00,1.7652,1.76535,1.7649,1.76525,416200000.0
2009-07-23 11:03:00,1.7652,1.76525,1.76495,1.76505,308600000.0
2009-07-23 11:04:00,1.76505,1.76505,1.76505,1.76505,235200000.0
2009-07-23 11:05:00,1.76505,1.76535,1.76505,1.76535,219800000.0
2009-07-23 11:06:00,1.7652,1.76535,1.76505,1.76505,257000000.0
2009-07-23 11:07:00,1.76505,1.7654,1.76495,1.7654,308800000.0
2009-07-23 11:08:00,1.7654,1.7655,1.7652,1.7654,150400000.0
2009-07-23 11:09:00,1.76545,1.7655,1.7651,1.7654,170200000.0
2009-07-23 11:10:00,1.7654,1.7654,1.7651,1.7651,135800000.0
2009-07-23 11:11:00,1.7651,1.76515,1.7646,1.7648,232000000.0
2009-07-23 11:12:00,1.7649,1.7649,1.76445,1.76445,262000000.0
2009-07-23 11:13:00,1.76445,1.7647,1.7643,1.7645,370000000.0
2009-07-23 11:14:00,1.7645,1.7645,1.76405,1.7642,205600000.0
2009-07-23 11:15:00,1.76385,1.76405,1.76365,1.7638,335400000.0
2009-07-23 11:16:00,1.7638,1.7644,1.7638,1.7644,327400000.0
2009-07-23 11:17:00,1.7644,1.7647,1.76405,1.7646,191200000.0
2009-07-23 11:18:00,1.7646,1.76495,1.7645,1.76485,265400000.0
2009-07-23 11:19:00,1.76495,1.76535,1.7647,1.7653,357000000.0
2009-07-23 11:20:00,1.7653,1.76535,1.76495,1.76505,396000000.0
2009-07-23 11:21:00,1.76505,1.7655,1.765,1.76535,423800000.0
2009-07-23 11:22:00,1.76535,1.7654,1.7651,1.7652,74000000.0
2009-07-23 11:23:00,1.7652,1.7655,1.7652,1.76525,169400000.0
2009-07-23 11:24:00,1.76535,1.76565,1.7651,1.7651,208600000.0
2009-07-23 11:25:00,1.7651,1.7658,1.7651,1.7656,264600000.0
2009-07-23 11:26:00,1.76565,1.7665,1.76565,1.7661,269000000.0
2009-07-23 11:27:00,1.76605,1.7664,1.7659,1.766,295200000.0
2009-07-23 11:28:00,1.766,1.76615,1.76565,1.7658,246600000.0
2009-07-23 11:29:00,1.7658,1.766,1.7656,1.76585,266800000.0
2009-07-23 11:30:00,1.76585,1.76605,1.7656,1.7658,295600000.0
2009-07-23 11:31:00,1.7658,1.7664,1.7658,1.7664,195600000.0
2009-07-23 11:32:00,1.7663,1.7663,1.76555,1.76555,431200000.0
2009-07-23 11:33:00,1.7656,1.7658,1.7654,1.7654,535200000.0
2009-07-23 11:34:00,1.7654,1.7657,1.76525,1.76555,855400000.0
2009-07-23 11:35:00,1.7658,1.7662,1.7656,1.7662,461400000.0
2009-07-23 11:36:00,1.7661,1.76715,1.7661,1.7669,376000000.0
2009-07-23 11:37:00,1.7669,1.76715,1.76635,1.76685,254000000.0
2009-07-23 11:38:00,1.7668,1.7669,1.76645,1.76655,630400000.0
2009-07-23 11:39:00,1.76655,1.7671,1.76655,1.7669,525800000.0
2009-07-23 11:40:00,1.76695,1.76695,1.76665,1.76695,251600000.0
2009-07-23 11:41:00,1.767,1.7674,1.76695,1.76715,463800000.0
2009-07-23 11:42:00,1.76715,1.7675,1.767,1.76705,555599999.0
2009-07-23 11:43:00,1.76685,1.76695,1.7666,1.7668,539800000.0
2009-07-23 11:44:00,1.7668,1.76695,1.76665,1.7667,265999999.0
2009-07-23 11:45:00,1.76675,1.7668,1.76635,1.7664,467000000.0
2009-07-23 11:46:00,1.76635,1.76655,1.7654,1.7654,375600000.0
2009-07-23 11:47:00,1.7654,1.7659,1.7653,1.7659,239400000.0
2009-07-23 11:48:00,1.76595,1.76595,1.76525,1.7654,326400000.0
2009-07-23 11:49:00,1.76525,1.7657,1.7652,1.7654,433400000.0
2009-07-23 11:50:00,1.7654,1.76565,1.76525,1.76545,689199998.0
2009-07-23 11:51:00,1.76555,1.7656,1.7653,1.76545,424000000.0
2009-07-23 11:52:00,1.7655,1.76565,1.7653,1.7655,433800000.0
2009-07-23 11:53:00,1.76555,1.76565,1.7653,1.7655,342600000.0
2009-07-23 11:54:00,1.7655,1.7656,1.765,1.7651,464800000.0
2009-07-23 11:55:00,1.7651,1.76525,1.76495,1.7651,346600000.0
2009-07-23 11:56:00,1.7651,1.7651,1.7647,1.76495,367600000.0
2009-07-23 11:57:00,1.76495,1.76495,1.7647,1.76485,337400000.0
2009-07-23 11:58:00,1.76485,1.76495,1.76475,1.7648,401800000.0
2009-07-23 11:59:00,1.7648,1.765,1.76455,1.76475,379400000.0
2009-07-23 12:00:00,1.7649,1.76495,1.76445,1.76455,387600001.0
2009-07-23 12:01:00,1.76455,1.76465,1.76445,1.7646,148999999.0
2009-07-23 12:02:00,1.76465,1.76495,1.7646,1.76465,480600000.0
2009-07-23 12:03:00,1.76465,1.765,1.76465,1.7649,577200000.0
2009-07-23 12:04:00,1.76495,1.76495,1.7647,1.76485,435600000.0
2009-07-23 12:05:00,1.76485,1.76505,1.7648,1.76495,449000000.0
2009-07-23 12:06:00,1.76495,1.7651,1.76445,1.76445,539200000.0
2009-07-23 12:07:00,1.7645,1.7652,1.7644,1.76505,253200000.0
2009-07-23 12:08:00,1.76505,1.76525,1.765,1.7651,295800000.0
2009-07-23 12:09:00,1.76505,1.76505,1.76485,1.76495,222000000.0
2009-07-23 12:10:00,1.765,1.7652,1.7649,1.7652,93200000.0
2009-07-23 12:11:00,1.7652,1.76525,1.76495,1.76515,178600000.0
2009-07-23 12:12:00,1.76515,1.76535,1.7651,1.76535,163000000.0
2009-07-23 12:13:00,1.76545,1.7655,1.7651,1.7655,208800000.0
2009-07-23 12:14:00,1.76535,1.7655,1.76535,1.7655,91600000.0
2009-07-23 12:15:00,1.7654,1.7655,1.7651,1.7651,190400000.0
2009-07-23 12:16:00,1.7651,1.7653,1.765,1.7651,262600000.0
2009-07-23 12:17:00,1.7651,1.7651,1.7646,1.7649,236400000.0
2009-07-23 12:18:00,1.76495,1.76495,1.76455,1.7648,146600000.0
2009-07-23 12:19:00,1.76485,1.7649,1.76465,1.7648,189200000.0
2009-07-23 12:20:00,1.76475,1.765,1.76465,1.7649,181800000.0
2009-07-23 12:21:00,1.7649,1.76515,1.7646,1.76485,304600000.0
2009-07-23 12:22:00,1.76485,1.765,1.7647,1.76485,246400000.0
2009-07-23 12:23:00,1.76485,1.7649,1.7644,1.76445,158600000.0
2009-07-23 12:24:00,1.7644,1.76465,1.7643,1.76435,300200000.0
2009-07-23 12:25:00,1.76435,1.76485,1.76435,1.7647,526400000.0
2009-07-23 12:26:00,1.76475,1.7648,1.76435,1.76475,417200000.0
2009-07-23 12:27:00,1.76475,1.76495,1.76465,1.7649,369200000.0
2009-07-23 12:28:00,1.76495,1.76515,1.76485,1.7649,438200000.0
2009-07-23 12:29:00,1.76495,1.76515,1.76485,1.765,316400000.0
2009-07-23 12:30:00,1.765,1.7652,1.76465,1.765,352400000.0
2009-07-23 12:31:00,1.76505,1.76515,1.76485,1.76515,225400000.0
2009-07-23 12:32:00,1.76515,1.7653,1.765,1.76525,227200000.0
2009-07-23 12:33:00,1.76525,1.7655,1.7648,1.76485,276400000.0
2009-07-23 12:34:00,1.76485,1.7651,1.76385,1.764,356400000.0
2009-07-23 12:35:00,1.764,1.76515,1.76395,1.7647,481200000.0
2009-07-23 12:36:00,1.7647,1.76505,1.7646,1.76465,463000000.0
2009-07-23 12:37:00,1.7647,1.76485,1.7641,1.76475,362000000.0
2009-07-23 12:38:00,1.76475,1.76485,1.76415,1.7642,369600000.0
2009-07-23 12:39:00,1.76415,1.76435,1.7641,1.7642,267600000.0
2009-07-23 12:40:00,1.7642,1.7645,1.76415,1.7644,284800000.0
2009-07-23 12:41:00,1.76445,1.7645,1.76415,1.76415,160400000.0
2009-07-23 12:42:00,1.7642,1.7646,1.7641,1.7644,260000000.0
2009-07-23 12:43:00,1.76455,1.7647,1.7642,1.76435,281000000.0
2009-07-23 12:44:00,1.76435,1.7645,1.7641,1.76415,264600000.0
2009-07-23 12:45:00,1.76415,1.76425,1.76405,1.7641,175400000.0
2009-07-23 12:46:00,1.7641,1.7645,1.7641,1.7644,85800000.0
2009-07-23 12:47:00,1.7644,1.76445,1.76415,1.76435,126600000.0
2009-07-23 12:48:00,1.76435,1.7648,1.76435,1.76465,251600000.0
2009-07-23 12:49:00,1.76465,1.76485,1.76455,1.76455,271200000.0
2009-07-23 12:50:00,1.76455,1.7648,1.7644,1.76445,208400000.0
2009-07-23 12:51:00,1.7644,1.76465,1.76425,1.76435,306200000.0
2009-07-23 12:52:00,1.7644,1.7647,1.76435,1.76465,212200000.0
2009-07-23 12:53:00,1.7646,1.76495,1.76435,1.7644,310800000.0
2009-07-23 12:54:00,1.7644,1.76485,1.76435,1.76475,274600000.0
2009-07-23 12:55:00,1.7647,1.7647,1.7644,1.76455,262200000.0
2009-07-23 12:56:00,1.76455,1.76495,1.76435,1.76445,345000000.0
2009-07-23 12:57:00,1.76445,1.7646,1.764,1.76405,353600000.0
2009-07-23 12:58:00,1.76415,1.76475,1.76395,1.76465,235000000.0
2009-07-23 12:59:00,1.76465,1.7647,1.7641,1.76415,365400000.0
2009-07-23 13:00:00,1.76405,1.76455,1.76405,1.7643,443000000.0
2009-07-23 13:01:00,1.76425,1.7646,1.7642,1.76435,296400000.0
2009-07-23 13:02:00,1.7646,1.7649,1.76445,1.76475,272800000.0
2009-07-23 13:03:00,1.7647,1.76495,1.7644,1.7645,233600000.0
2009-07-23 13:04:00,1.76465,1.76485,1.7643,1.76445,253800000.0
2009-07-23 13:05:00,1.7644,1.76445,1.7642,1.76445,188200000.0
2009-07-23 13:06:00,1.76445,1.76465,1.76415,1.76455,109200000.0
2009-07-23 13:07:00,1.76455,1.7646,1.7643,1.76445,135400000.0
2009-07-23 13:08:00,1.7644,1.76455,1.76415,1.76425,291000000.0
2009-07-23 13:09:00,1.76425,1.76425,1.76395,1.76415,194200000.0
2009-07-23 13:10:00,1.76385,1.7642,1.7638,1.76395,215400000.0
2009-07-23 13:11:00,1.76395,1.7644,1.76395,1.76405,357400000.0
2009-07-23 13:12:00,1.7641,1.7644,1.76405,1.76415,328000000.0
2009-07-23 13:13:00,1.76415,1.76475,1.7641,1.7645,533000000.0
2009-07-23 13:14:00,1.7646,1.7651,1.7646,1.7649,492600000.0
2009-07-23 13:15:00,1.76485,1.76545,1.76485,1.76525,273200000.0
2009-07-23 13:16:00,1.76525,1.76545,1.76505,1.7653,570800000.0
2009-07-23 13:17:00,1.7653,1.76565,1.76525,1.76545,231600000.0
2009-07-23 13:18:00,1.76545,1.76545,1.7651,1.7654,251200000.0
2009-07-23 13:19:00,1.7654,1.76585,1.76535,1.76585,325000000.0
2009-07-23 13:20:00,1.76585,1.76605,1.76555,1.766,437800000.0
2009-07-23 13:21:00,1.76595,1.7662,1.7655,1.7656,312800000.0
2009-07-23 13:22:00,1.7656,1.76615,1.76545,1.76565,428800000.0
2009-07-23 13:23:00,1.76565,1.76575,1.76545,1.76555,350200000.0
2009-07-23 13:24:00,1.76555,1.7658,1.7652,1.7654,200000000.0
2009-07-23 13:25:00,1.7654,1.7655,1.76525,1.76545,186600000.0
2009-07-23 13:26:00,1.76545,1.76555,1.7653,1.7654,256200000.0
2009-07-23 13:27:00,1.7654,1.7655,1.7652,1.76545,188200000.0
2009-07-23 13:28:00,1.76545,1.76545,1.7649,1.76495,151800000.0
2009-07-23 13:29:00,1.76495,1.76505,1.7648,1.76495,218200000.0
2009-07-23 13:30:00,1.765,1.765,1.76465,1.7649,226400000.0
2009-07-23 13:31:00,1.7649,1.76505,1.76465,1.76475,125200000.0
2009-07-23 13:32:00,1.76475,1.76545,1.7647,1.76535,200200000.0
2009-07-23 13:33:00,1.76535,1.76605,1.76525,1.76585,265000000.0
2009-07-23 13:34:00,1.7659,1.7661,1.7657,1.7659,217800000.0
2009-07-23 13:35:00,1.76585,1.7659,1.76565,1.7658,249000000.0
2009-07-23 13:36:00,1.7658,1.766,1.7656,1.7659,251400000.0
2009-07-23 13:37:00,1.7659,1.76595,1.76565,1.76575,293200000.0
2009-07-23 13:38:00,1.7658,1.76615,1.7656,1.76565,167200000.0
2009-07-23 13:39:00,1.76565,1.7659,1.76565,1.76585,153200000.0
2009-07-23 13:40:00,1.76585,1.76595,1.76565,1.7657,245000000.0
2009-07-23 13:41:00,1.7657,1.76585,1.7654,1.7655,225800000.0
2009-07-23 13:42:00,1.76555,1.7663,1.765,1.7658,371800000.0
2009-07-23 13:43:00,1.7658,1.7665,1.7658,1.76605,372800000.0
2009-07-23 13:44:00,1.766,1.7662,1.76575,1.7659,385200000.0
2009-07-23 13:45:00,1.76575,1.7659,1.7654,1.76545,342400000.0
2009-07-23 13:46:00,1.76545,1.76555,1.7651,1.7651,313000000.0
2009-07-23 13:47:00,1.7651,1.7652,1.7649,1.765,230400000.0
2009-07-23 13:48:00,1.765,1.7652,1.76485,1.765,264200000.0
2009-07-23 13:49:00,1.765,1.7654,1.765,1.76525,200200000.0
2009-07-23 13:50:00,1.76525,1.76575,1.76525,1.7657,495800000.0
2009-07-23 13:51:00,1.7657,1.76575,1.76545,1.76575,227600000.0
2009-07-23 13:52:00,1.7658,1.7659,1.7654,1.76555,205600000.0
2009-07-23 13:53:00,1.76555,1.76575,1.76555,1.76565,165600000.0
2009-07-23 13:54:00,1.76565,1.7657,1.7652,1.76535,278600000.0
2009-07-23 13:55:00,1.76535,1.7656,1.7652,1.7654,238200000.0
2009-07-23 13:56:00,1.76545,1.76555,1.76505,1.7651,285200000.0
2009-07-23 13:57:00,1.7651,1.76515,1.7648,1.7649,323800000.0
2009-07-23 13:58:00,1.7649,1.7649,1.7642,1.7644,335600000.0
2009-07-23 13:59:00,1.76435,1.76505,1.7643,1.76435,276400000.0
2009-07-23 14:00:00,1.76435,1.7649,1.7639,1.7648,455000000.0
2009-07-23 14:01:00,1.76485,1.765,1.7648,1.765,569000001.0
2009-07-23 14:02:00,1.765,1.76525,1.76465,1.7648,382000000.0
2009-07-23 14:03:00,1.7648,1.76495,1.7646,1.76485,408400000.0
2009-07-23 14:04:00,1.76485,1.7653,1.76465,1.7652,272000000.0
2009-07-23 14:05:00,1.7652,1.76545,1.76505,1.76535,294200000.0
2009-07-23 14:06:00,1.76535,1.76535,1.765,1.765,264000000.0
2009-07-23 14:07:00,1.765,1.76515,1.765,1.76505,211600000.0
2009-07-23 14:08:00,1.765,1.76525,1.765,1.7651,176600000.0
2009-07-23 14:09:00,1.7651,1.76515,1.76485,1.765,185200000.0
2009-07-23 14:10:00,1.765,1.765,1.76475,1.7649,116600000.0
2009-07-23 14:11:00,1.7649,1.7651,1.7649,1.7649,246200000.0
2009-07-23 14:12:00,1.7649,1.76505,1.7648,1.765,165600000.0
2009-07-23 14:13:00,1.765,1.76525,1.76485,1.7649,357000000.0
2009-07-23 14:14:00,1.7649,1.76495,1.76425,1.76435,294400000.0
2009-07-23 14:15:00,1.7643,1.76455,1.76415,1.7643,338000000.0
2009-07-23 14:16:00,1.7643,1.7645,1.7642,1.7644,213800000.0
2009-07-23 14:17:00,1.7644,1.7644,1.7641,1.76415,104600000.0
2009-07-23 14:18:00,1.7641,1.7642,1.7639,1.76415,176200000.0
2009-07-23 14:19:00,1.76415,1.76435,1.764,1.7643,226000000.0
2009-07-23 14:20:00,1.76425,1.76445,1.76405,1.76435,259800000.0
2009-07-23 14:21:00,1.7644,1.76495,1.7643,1.76465,397400000.0
2009-07-23 14:22:00,1.76475,1.76515,1.7645,1.7649,239600000.0
2009-07-23 14:23:00,1.765,1.7652,1.7649,1.76495,258000000.0
2009-07-23 14:24:00,1.76495,1.7653,1.76465,1.76485,356200000.0
2009-07-23 14:25:00,1.76475,1.76505,1.76455,1.7646,416600001.0
2009-07-23 14:26:00,1.76475,1.7648,1.76415,1.7644,283400000.0
2009-07-23 14:27:00,1.76435,1.76475,1.76425,1.7644,301800000.0
2009-07-23 14:28:00,1.76435,1.76475,1.7643,1.7645,363000001.0
2009-07-23 14:29:00,1.7645,1.76465,1.7641,1.7641,293400000.0
2009-07-23 14:30:00,1.7641,1.76475,1.76395,1.76425,388800000.0
2009-07-23 14:31:00,1.76425,1.7644,1.7634,1.76345,558000000.0
2009-07-23 14:32:00,1.7634,1.7635,1.76285,1.76305,549000000.0
2009-07-23 14:33:00,1.76305,1.76355,1.7629,1.7632,316600000.0
2009-07-23 14:34:00,1.7632,1.7632,1.76275,1.7628,447800000.0
2009-07-23 14:35:00,1.76295,1.76335,1.7627,1.76295,398800000.0
2009-07-23 14:36:00,1.7628,1.763,1.7625,1.7628,375000000.0
2009-07-23 14:37:00,1.7629,1.76295,1.76245,1.7627,435000000.0
2009-07-23 14:38:00,1.76275,1.76275,1.7624,1.76265,437400002.0
2009-07-23 14:39:00,1.76265,1.7628,1.7624,1.76255,374800000.0
2009-07-23 14:40:00,1.76255,1.76295,1.7625,1.76265,489600000.0
2009-07-23 14:41:00,1.76265,1.76265,1.76095,1.76145,331970000.0
2009-07-23 14:42:00,1.76145,1.76175,1.76145,1.76165,296400000.0
2009-07-23 14:43:00,1.7616,1.7619,1.7615,1.76185,284800000.0
2009-07-23 14:44:00,1.76185,1.76195,1.7617,1.76175,438000000.0
2009-07-23 14:45:00,1.76175,1.76195,1.7612,1.7613,357599999.0
2009-07-23 14:46:00,1.7613,1.7617,1.7613,1.76145,213800000.0
2009-07-23 14:47:00,1.7614,1.76195,1.7614,1.7618,246000000.0
2009-07-23 14:48:00,1.7618,1.76195,1.76135,1.76175,190400000.0
2009-07-23 14:49:00,1.7617,1.76185,1.7615,1.76155,207800000.0
2009-07-23 14:50:00,1.76155,1.76165,1.7607,1.76085,359000000.0
2009-07-23 14:51:00,1.7608,1.76195,1.7608,1.76175,273000000.0
2009-07-23 14:52:00,1.7618,1.7626,1.7618,1.7626,525600001.0
2009-07-23 14:53:00,1.7626,1.7631,1.76255,1.7628,472400000.0
2009-07-23 14:54:00,1.7629,1.76325,1.7625,1.7631,521800000.0
2009-07-23 14:55:00,1.7631,1.7638,1.763,1.76365,425800000.0
2009-07-23 14:56:00,1.76365,1.7639,1.76345,1.7636,297000000.0
2009-07-23 14:57:00,1.7636,1.7636,1.7631,1.7634,314400000.0
2009-07-23 14:58:00,1.76345,1.7641,1.7632,1.76335,419000000.0
2009-07-23 14:59:00,1.76335,1.7639,1.76335,1.76375,186600000.0
2009-07-23 15:00:00,1.76375,1.7644,1.7637,1.76435,598999999.0
2009-07-23 15:01:00,1.76435,1.76495,1.76425,1.7644,602100000.0
2009-07-23 15:02:00,1.7644,1.7645,1.76385,1.76415,444400000.0
2009-07-23 15:03:00,1.76425,1.7643,1.7638,1.7643,372800000.0
2009-07-23 15:04:00,1.7643,1.7671,1.76415,1.76605,500200000.0
2009-07-23 15:05:00,1.766,1.76635,1.7652,1.7657,395200000.0
2009-07-23 15:06:00,1.7657,1.7663,1.7656,1.76575,404600000.0
2009-07-23 15:07:00,1.7657,1.7663,1.7654,1.76575,430700000.0
2009-07-23 15:08:00,1.7657,1.76585,1.7651,1.76575,419400000.0
2009-07-23 15:09:00,1.7659,1.7662,1.7653,1.76595,339800000.0
2009-07-23 15:10:00,1.766,1.7666,1.76595,1.7664,309600000.0
2009-07-23 15:11:00,1.7664,1.76665,1.7662,1.76645,285800000.0
2009-07-23 15:12:00,1.76645,1.76645,1.766,1.76615,258200000.0
2009-07-23 15:13:00,1.76615,1.7664,1.7658,1.76605,405200000.0
2009-07-23 15:14:00,1.7662,1.7676,1.7661,1.7676,414400000.0
2009-07-23 15:15:00,1.76765,1.76765,1.767,1.7671,387800000.0
2009-07-23 15:16:00,1.76705,1.76725,1.7666,1.76695,369800000.0
2009-07-23 15:17:00,1.767,1.7674,1.7669,1.76735,259200000.0
2009-07-23 15:18:00,1.76735,1.76765,1.7671,1.7671,404400000.0
2009-07-23 15:19:00,1.7671,1.76725,1.7669,1.76715,272000000.0
2009-07-23 15:20:00,1.76715,1.76725,1.76655,1.76675,325400000.0
2009-07-23 15:21:00,1.76675,1.76705,1.7664,1.7665,320800000.0
2009-07-23 15:22:00,1.76655,1.7669,1.76645,1.7669,269000000.0
2009-07-23 15:23:00,1.7668,1.7669,1.76635,1.7664,318800000.0
2009-07-23 15:24:00,1.7664,1.76775,1.76625,1.7677,399800000.0
2009-07-23 15:25:00,1.7677,1.76785,1.7671,1.7676,345400000.0
2009-07-23 15:26:00,1.7677,1.76815,1.7675,1.76795,437600000.0
2009-07-23 15:27:00,1.76795,1.76845,1.7678,1.7683,304400000.0
2009-07-23 15:28:00,1.76805,1.76825,1.76785,1.768,420600001.0
2009-07-23 15:29:00,1.768,1.7682,1.7678,1.76805,353799999.0
2009-07-23 15:30:00,1.7681,1.7683,1.76765,1.76795,313600000.0
2009-07-23 15:31:00,1.76795,1.7684,1.7672,1.76775,276400000.0
2009-07-23 15:32:00,1.7677,1.76785,1.7669,1.7674,493200000.0
2009-07-23 15:33:00,1.7674,1.7677,1.76725,1.7674,330000000.0
2009-07-23 15:34:00,1.7674,1.76825,1.7673,1.76825,346800000.0
2009-07-23 15:35:00,1.76825,1.76825,1.7674,1.76755,376400000.0
2009-07-23 15:36:00,1.7676,1.76795,1.76745,1.7676,406400000.0
2009-07-23 15:37:00,1.7677,1.7682,1.76755,1.76765,438600000.0
2009-07-23 15:38:00,1.7676,1.7677,1.76695,1.76735,416400000.0
2009-07-23 15:39:00,1.76735,1.7675,1.7671,1.76735,268600000.0
2009-07-23 15:40:00,1.76735,1.76755,1.767,1.76735,340400000.0
2009-07-23 15:41:00,1.76725,1.76745,1.7671,1.76745,442400000.0
2009-07-23 15:42:00,1.76745,1.76775,1.76725,1.7675,354200000.0
2009-07-23 15:43:00,1.7675,1.76765,1.767,1.7673,323200000.0
2009-07-23 15:44:00,1.7673,1.7673,1.76625,1.76645,431400000.0
2009-07-23 15:45:00,1.76645,1.76675,1.76635,1.7666,436800000.0
2009-07-23 15:46:00,1.7666,1.7668,1.7664,1.7667,401200000.0
2009-07-23 15:47:00,1.76665,1.7669,1.76615,1.76615,434400000.0
2009-07-23 15:48:00,1.7661,1.7664,1.766,1.766,437000000.0
2009-07-23 15:49:00,1.76585,1.7664,1.76575,1.76615,486800000.0
2009-07-23 15:50:00,1.76615,1.76615,1.76555,1.76595,351800000.0
2009-07-23 15:51:00,1.766,1.7663,1.7659,1.7662,119800000.0
2009-07-23 15:52:00,1.76625,1.76625,1.76605,1.76615,282200000.0
2009-07-23 15:53:00,1.76615,1.76615,1.7656,1.76585,563800001.0
2009-07-23 15:54:00,1.76585,1.76605,1.7652,1.76525,795400000.0
2009-07-23 15:55:00,1.76515,1.76565,1.7647,1.76485,389800000.0
2009-07-23 15:56:00,1.7648,1.76515,1.7643,1.76445,505400000.0
2009-07-23 15:57:00,1.76455,1.76535,1.76455,1.7653,418000000.0
2009-07-23 15:58:00,1.7652,1.7653,1.76475,1.76495,282600000.0
2009-07-23 15:59:00,1.76495,1.7658,1.76495,1.76565,363999999.0
2009-07-23 16:00:00,1.76565,1.76645,1.76535,1.76645,483200000.0
2009-07-23 16:01:00,1.7665,1.7665,1.76575,1.7661,358400000.0
2009-07-23 16:02:00,1.7661,1.76615,1.7657,1.7657,305400000.0
2009-07-23 16:03:00,1.7657,1.7662,1.76535,1.76605,247000000.0
2009-07-23 16:04:00,1.76605,1.7663,1.766,1.766,256000000.0
2009-07-23 16:05:00,1.7659,1.76655,1.7659,1.76655,222400000.0
2009-07-23 16:06:00,1.76655,1.76675,1.76625,1.76635,283200000.0
2009-07-23 16:07:00,1.7663,1.76655,1.7662,1.7663,261200000.0
2009-07-23 16:08:00,1.7663,1.76645,1.7661,1.7664,267200000.0
2009-07-23 16:09:00,1.76645,1.767,1.7663,1.7668,433600000.0
2009-07-23 16:10:00,1.76695,1.76695,1.76655,1.7669,529400002.0
2009-07-23 16:11:00,1.7669,1.7679,1.76685,1.7678,519399999.0
2009-07-23 16:12:00,1.7678,1.76865,1.76775,1.7683,651200000.0
2009-07-23 16:13:00,1.7683,1.7684,1.76775,1.7678,418000000.0
2009-07-23 16:14:00,1.7678,1.7681,1.76775,1.76795,318800001.0
2009-07-23 16:15:00,1.7679,1.76825,1.7675,1.76795,236200000.0
2009-07-23 16:16:00,1.7678,1.76825,1.7676,1.76765,299200000.0
2009-07-23 16:17:00,1.76765,1.768,1.7676,1.76785,397400000.0
2009-07-23 16:18:00,1.7679,1.76845,1.7677,1.76795,582000000.0
2009-07-23 16:19:00,1.76775,1.76785,1.7661,1.76635,511400000.0
2009-07-23 16:20:00,1.7664,1.76725,1.76635,1.76695,384400000.0
2009-07-23 16:21:00,1.76695,1.76695,1.76595,1.76605,423400000.0
2009-07-23 16:22:00,1.76605,1.76625,1.76535,1.76535,413400000.0
2009-07-23 16:23:00,1.7653,1.76545,1.76465,1.7648,381850000.0
2009-07-23 16:24:00,1.76495,1.7657,1.7649,1.7652,292600000.0
2009-07-23 16:25:00,1.76525,1.76525,1.7648,1.76485,260000000.0
2009-07-23 16:26:00,1.765,1.765,1.76415,1.76445,348450000.0
2009-07-23 16:27:00,1.76425,1.7645,1.7642,1.76425,339200000.0
2009-07-23 16:28:00,1.76425,1.7643,1.7641,1.76425,314800000.0
2009-07-23 16:29:00,1.76425,1.7643,1.7637,1.7639,433200000.0
2009-07-23 16:30:00,1.7639,1.76425,1.76385,1.7641,353200000.0
2009-07-23 16:31:00,1.76405,1.76425,1.7637,1.76395,343400000.0
2009-07-23 16:32:00,1.76395,1.76415,1.7635,1.76375,341600000.0
2009-07-23 16:33:00,1.7638,1.765,1.76375,1.76485,481200000.0
2009-07-23 16:34:00,1.76485,1.76545,1.7645,1.76475,482000000.0
2009-07-23 16:35:00,1.76475,1.76555,1.76475,1.76485,403800000.0
2009-07-23 16:36:00,1.7648,1.7657,1.7648,1.76535,458400000.0
2009-07-23 16:37:00,1.7654,1.76565,1.7652,1.7656,377600000.0
2009-07-23 16:38:00,1.76555,1.7657,1.7653,1.7657,427200000.0
2009-07-23 16:39:00,1.7658,1.766,1.7656,1.76585,461600000.0
2009-07-23 16:40:00,1.76585,1.7661,1.76565,1.76585,493000000.0
2009-07-23 16:41:00,1.7655,1.7659,1.76495,1.765,426400000.0
2009-07-23 16:42:00,1.765,1.7651,1.76465,1.76505,291000000.0
2009-07-23 16:43:00,1.7651,1.76515,1.76475,1.765,301200000.0
2009-07-23 16:44:00,1.76505,1.7651,1.76465,1.7649,299000000.0
2009-07-23 16:45:00,1.76505,1.7652,1.76445,1.76485,542800000.0
2009-07-23 16:46:00,1.76485,1.76485,1.7644,1.7645,404400000.0
2009-07-23 16:47:00,1.76445,1.7648,1.7643,1.76455,364400000.0
2009-07-23 16:48:00,1.7645,1.76455,1.76365,1.7639,276600000.0
2009-07-23 16:49:00,1.76395,1.76395,1.7634,1.7635,331400000.0
2009-07-23 16:50:00,1.7635,1.76405,1.76345,1.76405,443200000.0
2009-07-23 16:51:00,1.76415,1.7644,1.76395,1.7642,467600000.0
2009-07-23 16:52:00,1.76415,1.76425,1.7637,1.76375,304600000.0
2009-07-23 16:53:00,1.76375,1.7642,1.76375,1.7642,339000000.0
2009-07-23 16:54:00,1.7642,1.7643,1.7639,1.7642,268800000.0
2009-07-23 16:55:00,1.76415,1.76415,1.76375,1.7638,363600000.0
2009-07-23 16:56:00,1.76385,1.76405,1.76345,1.7636,339600000.0
2009-07-23 16:57:00,1.7636,1.76425,1.7636,1.7637,327000000.0
2009-07-23 16:58:00,1.76375,1.76385,1.7635,1.7636,369600000.0
2009-07-23 16:59:00,1.76365,1.765,1.76335,1.76475,474400000.0
2009-07-23 17:00:00,1.76485,1.7659,1.76475,1.76545,420000000.0
2009-07-23 17:01:00,1.76545,1.7657,1.7652,1.76555,347000000.0
2009-07-23 17:02:00,1.76565,1.76575,1.7652,1.7652,326800000.0
2009-07-23 17:03:00,1.76515,1.7662,1.7651,1.76605,431600000.0
2009-07-23 17:04:00,1.76615,1.76615,1.76545,1.7656,452200000.0
2009-07-23 17:05:00,1.76565,1.7658,1.7654,1.76555,357800000.0
2009-07-23 17:06:00,1.7655,1.7662,1.7655,1.76575,334400000.0
2009-07-23 17:07:00,1.76575,1.76595,1.76565,1.76585,298200000.0
2009-07-23 17:08:00,1.7658,1.766,1.7656,1.76565,458400001.0
2009-07-23 17:09:00,1.7657,1.76575,1.76505,1.76535,483000000.0
2009-07-23 17:10:00,1.76535,1.7655,1.76515,1.7653,452200000.0
2009-07-23 17:11:00,1.7653,1.7656,1.765,1.76525,357800000.0
2009-07-23 17:12:00,1.76525,1.7657,1.76525,1.7653,252200000.0
2009-07-23 17:13:00,1.7653,1.76565,1.76515,1.7652,476200000.0
2009-07-23 17:14:00,1.7651,1.76525,1.76405,1.76465,335600000.0
2009-07-23 17:15:00,1.7646,1.76475,1.7641,1.7641,473400000.0
2009-07-23 17:16:00,1.764,1.7649,1.76265,1.76305,428600000.0
2009-07-23 17:17:00,1.76305,1.7635,1.7628,1.7633,457200000.0
2009-07-23 17:18:00,1.7633,1.764,1.76325,1.76375,380400000.0
2009-07-23 17:19:00,1.7636,1.7637,1.76325,1.7637,359600000.0
2009-07-23 17:20:00,1.76375,1.7641,1.7636,1.76405,330600000.0
2009-07-23 17:21:00,1.76415,1.76435,1.76355,1.76395,300400000.0
2009-07-23 17:22:00,1.76375,1.76375,1.76305,1.76355,461600000.0
2009-07-23 17:23:00,1.76355,1.7637,1.763,1.7637,410200000.0
2009-07-23 17:24:00,1.76375,1.7643,1.76365,1.7638,395400000.0
2009-07-23 17:25:00,1.7638,1.76485,1.7638,1.76395,462000000.0
2009-07-23 17:26:00,1.7639,1.7642,1.7638,1.76395,346200000.0
2009-07-23 17:27:00,1.76405,1.7645,1.76395,1.7645,386800000.0
2009-07-23 17:28:00,1.76455,1.76485,1.76445,1.76455,254400000.0
2009-07-23 17:29:00,1.76455,1.7651,1.7645,1.76505,363400000.0
2009-07-23 17:30:00,1.7651,1.76515,1.76465,1.7648,423800000.0
2009-07-23 17:31:00,1.7648,1.76515,1.76455,1.7648,487800000.0
2009-07-23 17:32:00,1.7648,1.76495,1.76455,1.7648,307600000.0
2009-07-23 17:33:00,1.7648,1.7651,1.76465,1.76465,429200000.0
2009-07-23 17:34:00,1.7647,1.7649,1.76465,1.76475,288000000.0
2009-07-23 17:35:00,1.7648,1.7648,1.7645,1.76475,335600000.0
2009-07-23 17:36:00,1.7648,1.76495,1.7647,1.76485,569200000.0
2009-07-23 17:37:00,1.76485,1.76535,1.76485,1.7652,332800000.0
2009-07-23 17:38:00,1.76535,1.7655,1.765,1.76525,428000000.0
2009-07-23 17:39:00,1.76525,1.76525,1.76475,1.7651,502600000.0
2009-07-23 17:40:00,1.76505,1.76505,1.76445,1.76455,460399999.0
2009-07-23 17:41:00,1.7645,1.7648,1.7642,1.76475,525000000.0
2009-07-23 17:42:00,1.7647,1.76535,1.7647,1.76515,486800000.0
2009-07-23 17:43:00,1.76515,1.76535,1.765,1.76505,380000000.0
2009-07-23 17:44:00,1.76505,1.7653,1.76485,1.765,441199999.0
2009-07-23 17:45:00,1.76505,1.76545,1.7649,1.7652,300800001.0
2009-07-23 17:46:00,1.7654,1.7659,1.76525,1.7659,405000000.0
2009-07-23 17:47:00,1.76585,1.766,1.7655,1.76595,280800000.0
2009-07-23 17:48:00,1.76595,1.7663,1.7658,1.76625,439000000.0
2009-07-23 17:49:00,1.76625,1.76635,1.7661,1.76635,633400000.0
2009-07-23 17:50:00,1.76635,1.7666,1.76625,1.7666,646300000.0
2009-07-23 17:51:00,1.76655,1.76675,1.7664,1.7666,267200000.0
2009-07-23 17:52:00,1.7666,1.76675,1.7665,1.76655,275600000.0
2009-07-23 17:53:00,1.7666,1.76665,1.7661,1.76615,392200001.0
2009-07-23 17:54:00,1.76615,1.7663,1.7658,1.7661,432000001.0
2009-07-23 17:55:00,1.7661,1.76625,1.7659,1.76625,249200000.0
2009-07-23 17:56:00,1.7662,1.76635,1.7659,1.76605,273800000.0
2009-07-23 17:57:00,1.76605,1.76625,1.7658,1.7661,344600000.0
2009-07-23 17:58:00,1.76615,1.7664,1.76595,1.76635,195400000.0
2009-07-23 17:59:00,1.7664,1.7666,1.76585,1.7666,134200000.0
2009-07-23 18:00:00,1.7665,1.7665,1.76605,1.76615,290800000.0
2009-07-23 18:01:00,1.76615,1.7664,1.7661,1.76615,303000000.0
2009-07-23 18:02:00,1.76615,1.7664,1.76605,1.76625,291800000.0
2009-07-23 18:03:00,1.7663,1.7665,1.7662,1.7662,312000000.0
2009-07-23 18:04:00,1.7662,1.76645,1.7662,1.7664,185600000.0
2009-07-23 18:05:00,1.7664,1.76675,1.7663,1.76655,281400000.0
2009-07-23 18:06:00,1.76655,1.76665,1.76645,1.76655,350600000.0
2009-07-23 18:07:00,1.76655,1.76665,1.76625,1.76645,267400000.0
2009-07-23 18:08:00,1.76645,1.76645,1.766,1.766,247800000.0
2009-07-23 18:09:00,1.766,1.7664,1.76585,1.7663,494600000.0
2009-07-23 18:10:00,1.76635,1.7666,1.7662,1.76655,323800000.0
2009-07-23 18:11:00,1.7666,1.76675,1.7665,1.76665,180600000.0
2009-07-23 18:12:00,1.76665,1.76675,1.76655,1.7667,141200000.0
2009-07-23 18:13:00,1.7667,1.76675,1.76635,1.76635,154200000.0
2009-07-23 18:14:00,1.7663,1.7663,1.76575,1.76605,558800000.0
2009-07-23 18:15:00,1.76615,1.7664,1.76585,1.76625,406600001.0
2009-07-23 18:16:00,1.76625,1.76645,1.76615,1.76635,349200000.0
2009-07-23 18:17:00,1.7664,1.76675,1.76625,1.76645,245400000.0
2009-07-23 18:18:00,1.7664,1.76645,1.76615,1.7662,131200000.0
2009-07-23 18:19:00,1.7662,1.76635,1.766,1.76635,348200000.0
2009-07-23 18:20:00,1.76635,1.76645,1.76555,1.7657,483800000.0
2009-07-23 18:21:00,1.7658,1.7658,1.76525,1.76555,369200000.0
2009-07-23 18:22:00,1.76555,1.76595,1.76545,1.7656,344800000.0
2009-07-23 18:23:00,1.7654,1.76605,1.7653,1.76575,214800000.0
2009-07-23 18:24:00,1.7657,1.76625,1.7657,1.766,105000000.0
2009-07-23 18:25:00,1.766,1.76635,1.766,1.76635,110600000.0
2009-07-23 18:26:00,1.76635,1.76655,1.76635,1.76645,86600000.0
2009-07-23 18:27:00,1.7664,1.76675,1.7664,1.7667,67200000.0
2009-07-23 18:28:00,1.76675,1.76675,1.76655,1.7667,177000000.0
2009-07-23 18:29:00,1.7667,1.7668,1.76605,1.76605,226600000.0
2009-07-23 18:30:00,1.76605,1.7663,1.76575,1.766,352800000.0
2009-07-23 18:31:00,1.766,1.7662,1.766,1.7661,198400000.0
2009-07-23 18:32:00,1.76615,1.7662,1.76565,1.7659,161000000.0
2009-07-23 18:33:00,1.76595,1.76705,1.7659,1.76675,175800000.0
2009-07-23 18:34:00,1.76675,1.76715,1.76645,1.7671,154800000.0
2009-07-23 18:35:00,1.7671,1.7674,1.76685,1.7673,181800000.0
2009-07-23 18:36:00,1.76725,1.76735,1.76695,1.7672,128400000.0
2009-07-23 18:37:00,1.7673,1.7673,1.76665,1.7671,203000000.0
2009-07-23 18:38:00,1.7671,1.76725,1.76685,1.767,154200000.0
2009-07-23 18:39:00,1.767,1.76735,1.7669,1.76725,290200000.0
2009-07-23 18:40:00,1.76735,1.76785,1.76725,1.7677,222600000.0
2009-07-23 18:41:00,1.7677,1.7677,1.7674,1.76755,201200000.0
2009-07-23 18:42:00,1.76755,1.7676,1.7674,1.76755,86200000.0
2009-07-23 18:43:00,1.76755,1.7676,1.76735,1.76755,74800000.0
2009-07-23 18:44:00,1.76755,1.7678,1.76745,1.76775,161000000.0
2009-07-23 18:45:00,1.76785,1.7679,1.7674,1.7676,271200000.0
2009-07-23 18:46:00,1.7676,1.7678,1.76745,1.7676,260600000.0
2009-07-23 18:47:00,1.7676,1.7678,1.7674,1.7678,266200000.0
2009-07-23 18:48:00,1.7678,1.76785,1.7675,1.7676,275600000.0
2009-07-23 18:49:00,1.7676,1.7677,1.7672,1.7676,246800000.0
2009-07-23 18:50:00,1.76765,1.7681,1.76755,1.76785,443599999.0
2009-07-23 18:51:00,1.76785,1.76785,1.7677,1.76775,181800000.0
2009-07-23 18:52:00,1.76765,1.7677,1.76735,1.7675,234400000.0
2009-07-23 18:53:00,1.7675,1.76765,1.76725,1.7676,218200000.0
2009-07-23 18:54:00,1.76765,1.76765,1.76725,1.7674,94800000.0
2009-07-23 18:55:00,1.76745,1.7678,1.7673,1.7677,177000000.0
2009-07-23 18:56:00,1.76775,1.76785,1.7676,1.76775,425400000.0
2009-07-23 18:57:00,1.7677,1.76795,1.7676,1.76775,175000000.0
2009-07-23 18:58:00,1.76775,1.7678,1.7674,1.7674,212600000.0
2009-07-23 18:59:00,1.7674,1.7676,1.7672,1.7675,241400000.0
2009-07-23 19:00:00,1.76745,1.76775,1.7674,1.76765,190200000.0
2009-07-23 19:01:00,1.76765,1.76795,1.76765,1.7677,155400000.0
2009-07-23 19:02:00,1.76765,1.7677,1.76725,1.76745,241200000.0
2009-07-23 19:03:00,1.76745,1.7676,1.76725,1.76725,208800000.0
2009-07-23 19:04:00,1.76725,1.7677,1.76725,1.7676,209800000.0
2009-07-23 19:05:00,1.7676,1.7678,1.7673,1.76735,345000000.0
2009-07-23 19:06:00,1.7674,1.7674,1.76695,1.76725,491200000.0
2009-07-23 19:07:00,1.76725,1.7675,1.76715,1.7674,206000000.0
2009-07-23 19:08:00,1.76735,1.7674,1.767,1.7672,394000000.0
2009-07-23 19:09:00,1.76715,1.76755,1.76715,1.7675,352400000.0
2009-07-23 19:10:00,1.76745,1.76765,1.76665,1.7671,444200000.0
2009-07-23 19:11:00,1.7671,1.76715,1.7667,1.7667,305000000.0
2009-07-23 19:12:00,1.7668,1.7669,1.7665,1.76665,292200000.0
2009-07-23 19:13:00,1.76665,1.767,1.76665,1.76685,254800000.0
2009-07-23 19:14:00,1.76685,1.767,1.7666,1.767,213800000.0
2009-07-23 19:15:00,1.76675,1.7672,1.76655,1.76695,288600000.0
2009-07-23 19:16:00,1.76685,1.767,1.76635,1.767,260200000.0
2009-07-23 19:17:00,1.767,1.767,1.76665,1.7669,316200000.0
2009-07-23 19:18:00,1.76695,1.767,1.7665,1.76655,324200000.0
2009-07-23 19:19:00,1.7666,1.7667,1.76635,1.7667,310400000.0
2009-07-23 19:20:00,1.7667,1.7674,1.7667,1.76695,360200000.0
2009-07-23 19:21:00,1.7672,1.76735,1.76695,1.76735,248000000.0
2009-07-23 19:22:00,1.76735,1.76755,1.7669,1.76695,308000000.0
2009-07-23 19:23:00,1.76695,1.76775,1.76695,1.76755,424200001.0
2009-07-23 19:24:00,1.7673,1.76755,1.7672,1.7674,595800001.0
2009-07-23 19:25:00,1.7674,1.76745,1.76685,1.76695,461200000.0
2009-07-23 19:26:00,1.76685,1.7672,1.76685,1.76705,428200000.0
2009-07-23 19:27:00,1.76705,1.76765,1.76705,1.76745,400200000.0
2009-07-23 19:28:00,1.76745,1.7676,1.7674,1.7676,181600000.0
2009-07-23 19:29:00,1.7674,1.7677,1.76725,1.76735,408200000.0
2009-07-23 19:30:00,1.76735,1.76755,1.7667,1.76745,418000000.0
2009-07-23 19:31:00,1.76735,1.76745,1.76715,1.76745,382400001.0
2009-07-23 19:32:00,1.76745,1.76755,1.76735,1.76755,215600000.0
2009-07-23 19:33:00,1.7675,1.76785,1.7675,1.7678,171200000.0
2009-07-23 19:34:00,1.76785,1.7682,1.76775,1.768,336600000.0
2009-07-23 19:35:00,1.768,1.7686,1.768,1.76845,502000000.0
2009-07-23 19:36:00,1.76835,1.7686,1.76825,1.7685,360800000.0
2009-07-23 19:37:00,1.7685,1.76865,1.7683,1.76865,230400000.0
2009-07-23 19:38:00,1.76865,1.7691,1.76865,1.7688,359400000.0
2009-07-23 19:39:00,1.76885,1.76925,1.7687,1.7687,424200000.0
2009-07-23 19:40:00,1.7687,1.76885,1.76845,1.76855,425800000.0
2009-07-23 19:41:00,1.7687,1.76925,1.7685,1.7691,372000000.0
2009-07-23 19:42:00,1.769,1.7697,1.76895,1.7693,541000000.0
2009-07-23 19:43:00,1.7694,1.77,1.76925,1.7696,368400000.0
2009-07-23 19:44:00,1.76955,1.76955,1.7692,1.76925,224400000.0
2009-07-23 19:45:00,1.76925,1.77,1.76925,1.7699,292400000.0
2009-07-23 19:46:00,1.76985,1.7705,1.76985,1.7701,367400000.0
2009-07-23 19:47:00,1.7701,1.7702,1.76985,1.77015,341400001.0
2009-07-23 19:48:00,1.77015,1.7708,1.77005,1.77055,502400000.0
2009-07-23 19:49:00,1.77055,1.77135,1.7703,1.7713,411400001.0
2009-07-23 19:50:00,1.7714,1.77185,1.77125,1.7717,569800000.0
2009-07-23 19:51:00,1.77185,1.7721,1.77125,1.7717,461600000.0
2009-07-23 19:52:00,1.7717,1.7717,1.771,1.77105,472800000.0
2009-07-23 19:53:00,1.77105,1.77145,1.771,1.77105,478800000.0
2009-07-23 19:54:00,1.771,1.7716,1.77045,1.77045,692400002.0
2009-07-23 19:55:00,1.7705,1.771,1.77035,1.77075,401600000.0
2009-07-23 19:56:00,1.7708,1.7711,1.7704,1.7704,381800000.0
2009-07-23 19:57:00,1.7704,1.77115,1.7703,1.77115,355600000.0
2009-07-23 19:58:00,1.77115,1.77125,1.7708,1.7709,257600000.0
2009-07-23 19:59:00,1.7709,1.77125,1.77075,1.77105,329800000.0
2009-07-23 20:00:00,1.77105,1.77165,1.77105,1.7711,213200000.0
2009-07-23 20:01:00,1.77105,1.7713,1.77025,1.7704,208000000.0
2009-07-23 20:02:00,1.7704,1.7708,1.77015,1.77025,144400000.0
2009-07-23 20:03:00,1.77025,1.77025,1.77,1.7701,177400000.0
2009-07-23 20:04:00,1.77005,1.77045,1.76995,1.7703,314600000.0
2009-07-23 20:05:00,1.7703,1.7704,1.76975,1.76985,182400000.0
2009-07-23 20:06:00,1.76985,1.7705,1.76985,1.77035,132600000.0
2009-07-23 20:07:00,1.7704,1.77055,1.76985,1.77005,183600000.0
2009-07-23 20:08:00,1.77005,1.77055,1.76995,1.77045,126200000.0
2009-07-23 20:09:00,1.7704,1.7705,1.7702,1.7703,168200000.0
2009-07-23 20:10:00,1.77025,1.77055,1.7702,1.7705,114200000.0
2009-07-23 20:11:00,1.77045,1.7707,1.77035,1.7706,218000000.0
2009-07-23 20:12:00,1.77065,1.77075,1.7703,1.77045,138400000.0
2009-07-23 20:13:00,1.7704,1.7704,1.77025,1.77035,27400000.0
2009-07-23 20:14:00,1.7703,1.77035,1.77005,1.77005,62600000.0
2009-07-23 20:15:00,1.77005,1.77075,1.77005,1.7707,124200000.0
2009-07-23 20:16:00,1.7707,1.77075,1.7704,1.7705,87000000.0
2009-07-23 20:17:00,1.7705,1.7705,1.77035,1.7705,58400000.0
2009-07-23 20:18:00,1.77045,1.77065,1.7704,1.77065,218400000.0
2009-07-23 20:19:00,1.77065,1.77095,1.77055,1.77075,248800000.0
2009-07-23 20:20:00,1.77075,1.7709,1.77065,1.77085,162400000.0
2009-07-23 20:21:00,1.77085,1.7709,1.7706,1.7707,245800000.0
2009-07-23 20:22:00,1.7708,1.7708,1.77005,1.7703,203400000.0
2009-07-23 20:23:00,1.7703,1.77045,1.7702,1.7703,209600000.0
2009-07-23 20:24:00,1.7703,1.77045,1.7703,1.7704,284400000.0
2009-07-23 20:25:00,1.77035,1.77045,1.77035,1.77045,122800000.0
2009-07-23 20:26:00,1.77025,1.7704,1.77015,1.7704,101000000.0
2009-07-23 20:27:00,1.7704,1.7706,1.7704,1.7705,152000000.0
2009-07-23 20:28:00,1.7705,1.7706,1.7705,1.7705,171200000.0
2009-07-23 20:29:00,1.77045,1.77055,1.7703,1.7703,203600000.0
2009-07-23 20:30:00,1.77025,1.7706,1.7702,1.7705,359200000.0
2009-07-23 20:31:00,1.7706,1.77065,1.7702,1.77035,248800000.0
2009-07-23 20:32:00,1.77035,1.77045,1.77015,1.77015,126000000.0
2009-07-23 20:33:00,1.77015,1.77015,1.76975,1.7698,165400000.0
2009-07-23 20:34:00,1.7698,1.7699,1.76935,1.76935,407000001.0
2009-07-23 20:35:00,1.76955,1.7698,1.76925,1.7698,217800000.0
2009-07-23 20:36:00,1.76985,1.7702,1.76965,1.7702,205000000.0
2009-07-23 20:37:00,1.77005,1.7706,1.77005,1.7705,374800000.0
2009-07-23 20:38:00,1.77055,1.77065,1.7703,1.7703,104000000.0
2009-07-23 20:39:00,1.77035,1.7707,1.77025,1.77055,270600000.0
2009-07-23 20:40:00,1.77055,1.77085,1.77045,1.7706,242800000.0
2009-07-23 20:41:00,1.77095,1.77105,1.7707,1.77075,174200000.0
2009-07-23 20:42:00,1.77075,1.771,1.7707,1.77085,208600000.0
2009-07-23 20:43:00,1.77085,1.771,1.7708,1.77095,310400000.0
2009-07-23 20:44:00,1.7709,1.77095,1.77,1.7701,545400000.0
2009-07-23 20:45:00,1.77015,1.7705,1.77005,1.7704,439600000.0
2009-07-23 20:46:00,1.7704,1.7705,1.7703,1.7704,449400000.0
2009-07-23 20:47:00,1.7704,1.77045,1.77005,1.7701,234400000.0
2009-07-23 20:48:00,1.7701,1.77025,1.77,1.7701,266400000.0
2009-07-23 20:49:00,1.77,1.77005,1.76975,1.7698,285200000.0
2009-07-23 20:50:00,1.7698,1.7703,1.7698,1.7703,242600000.0
2009-07-23 20:51:00,1.77025,1.7703,1.77,1.7701,223800000.0
2009-07-23 20:52:00,1.7701,1.77025,1.7699,1.76995,310000000.0
2009-07-23 20:53:00,1.77005,1.7705,1.77,1.77045,387000000.0
2009-07-23 20:54:00,1.7704,1.7706,1.7703,1.77045,318800000.0
2009-07-23 20:55:00,1.77045,1.77045,1.7702,1.7702,172000000.0
2009-07-23 20:56:00,1.77015,1.77045,1.7701,1.77045,292400000.0
2009-07-23 20:57:00,1.7703,1.77045,1.7702,1.7704,161600000.0
2009-07-23 20:58:00,1.77035,1.7705,1.7701,1.7705,291400000.0
2009-07-23 20:59:00,1.7705,1.77075,1.7704,1.77055,254400000.0
2009-07-23 21:00:00,1.77065,1.7708,1.77055,1.7708,179400000.0
2009-07-23 21:01:00,1.7708,1.77095,1.7706,1.77075,192400000.0
2009-07-23 21:02:00,1.7707,1.7709,1.7707,1.7709,100800000.0
2009-07-23 21:03:00,1.7709,1.77095,1.7709,1.77095,37200000.0
2009-07-23 21:04:00,1.7709,1.77155,1.7709,1.77145,220800000.0
2009-07-23 21:05:00,1.77155,1.77185,1.7714,1.7716,268400000.0
2009-07-23 21:06:00,1.7716,1.77175,1.77155,1.7716,199600000.0
2009-07-23 21:07:00,1.7716,1.77165,1.7712,1.7715,384800000.0
2009-07-23 21:08:00,1.7715,1.77175,1.77105,1.77175,433600000.0
2009-07-23 21:09:00,1.77175,1.77185,1.77135,1.7716,350400000.0
2009-07-23 21:10:00,1.7716,1.7719,1.7716,1.77175,352800000.0
2009-07-23 21:11:00,1.7717,1.7718,1.7715,1.77155,180400000.0
2009-07-23 21:12:00,1.7715,1.77175,1.77145,1.7716,194800000.0
2009-07-23 21:13:00,1.7716,1.77165,1.77135,1.77135,390799999.0
2009-07-23 21:14:00,1.77135,1.77145,1.7711,1.77145,287200000.0
2009-07-23 21:15:00,1.7714,1.7716,1.77125,1.77155,413000000.0
2009-07-23 21:16:00,1.77155,1.77165,1.77135,1.77165,362200000.0
2009-07-23 21:17:00,1.7715,1.77175,1.7714,1.77175,356800000.0
2009-07-23 21:18:00,1.77175,1.77175,1.7715,1.77165,349200000.0
2009-07-23 21:19:00,1.7717,1.7718,1.7715,1.77155,276800000.0
2009-07-23 21:20:00,1.77155,1.772,1.7715,1.772,366000000.0
2009-07-23 21:21:00,1.77195,1.7722,1.77185,1.77215,167800000.0
2009-07-23 21:22:00,1.77215,1.7723,1.772,1.772,229600000.0
2009-07-23 21:23:00,1.7721,1.7722,1.772,1.7721,131000000.0
2009-07-23 21:24:00,1.7721,1.7721,1.7717,1.77175,184400000.0
2009-07-23 21:25:00,1.77175,1.7718,1.77165,1.77175,168400000.0
2009-07-23 21:26:00,1.77175,1.7718,1.7716,1.77165,330799999.0
2009-07-23 21:27:00,1.7717,1.77185,1.7717,1.7717,31200000.0
2009-07-23 21:28:00,1.7717,1.7717,1.77155,1.77155,69400000.0
2009-07-23 21:29:00,1.7715,1.7716,1.77145,1.77155,164600000.0
2009-07-23 21:30:00,1.77155,1.77155,1.77135,1.7715,219400000.0
2009-07-23 21:31:00,1.7715,1.7715,1.7713,1.77135,285400000.0
2009-07-23 21:32:00,1.77135,1.7715,1.7713,1.7715,187800000.0
2009-07-23 21:33:00,1.7714,1.77145,1.77085,1.771,282000000.0
2009-07-23 21:34:00,1.77095,1.77105,1.77085,1.7709,305600000.0
2009-07-23 21:35:00,1.7709,1.7713,1.7709,1.77105,278600000.0
2009-07-23 21:36:00,1.77105,1.7713,1.77105,1.7712,237000000.0
2009-07-23 21:37:00,1.7712,1.77155,1.77115,1.7714,241200000.0
2009-07-23 21:38:00,1.7715,1.7716,1.77125,1.77135,264000000.0
2009-07-23 21:39:00,1.7715,1.7716,1.77135,1.77135,374000000.0
2009-07-23 21:40:00,1.77135,1.7714,1.7712,1.77125,210200000.0
2009-07-23 21:41:00,1.77125,1.77135,1.7711,1.7713,249600000.0
2009-07-23 21:42:00,1.7713,1.7713,1.77105,1.7711,168400000.0
2009-07-23 21:43:00,1.7711,1.77125,1.77105,1.7712,183800000.0
2009-07-23 21:44:00,1.7712,1.7713,1.7711,1.77115,310400000.0
2009-07-23 21:45:00,1.77115,1.77135,1.77075,1.7708,404800000.0
2009-07-23 21:46:00,1.77085,1.77095,1.7708,1.77085,390800000.0
2009-07-23 21:47:00,1.77085,1.7709,1.77075,1.77075,191800001.0
2009-07-23 21:48:00,1.77075,1.7708,1.77055,1.77075,279400000.0
2009-07-23 21:49:00,1.7708,1.77095,1.7706,1.77085,434800000.0
2009-07-23 21:50:00,1.77095,1.771,1.77075,1.77095,196400000.0
2009-07-23 21:51:00,1.77105,1.7711,1.7707,1.77075,234600000.0
2009-07-23 21:52:00,1.7707,1.77105,1.7705,1.77105,352600000.0
2009-07-23 21:53:00,1.77105,1.7711,1.7708,1.77095,304800000.0
2009-07-23 21:54:00,1.771,1.771,1.7706,1.77065,164000000.0
2009-07-23 21:55:00,1.7706,1.7712,1.7706,1.77105,521800000.0
2009-07-23 21:56:00,1.7711,1.7717,1.77105,1.77135,286000000.0
2009-07-23 21:57:00,1.7714,1.77165,1.77105,1.7712,229800000.0
2009-07-23 21:58:00,1.77115,1.77135,1.7708,1.77125,91400000.0
2009-07-23 21:59:00,1.7713,1.7717,1.7713,1.7715,194400000.0
2009-07-23 22:00:00,1.77155,1.77165,1.77095,1.7711,238400000.0
2009-07-23 22:01:00,1.77105,1.77105,1.77055,1.77065,86800000.0
2009-07-23 22:02:00,1.77075,1.7708,1.7704,1.77055,205800000.0
2009-07-23 22:03:00,1.77055,1.77065,1.77045,1.77065,101000000.0
2009-07-23 22:04:00,1.7706,1.77085,1.77045,1.77065,213800000.0
2009-07-23 22:05:00,1.77055,1.77085,1.7705,1.77065,273800000.0
2009-07-23 22:06:00,1.77065,1.77095,1.77035,1.7707,444600000.0
2009-07-23 22:07:00,1.7707,1.7711,1.77065,1.77095,272600000.0
2009-07-23 22:08:00,1.77095,1.77095,1.7707,1.77095,154200000.0
2009-07-23 22:09:00,1.7708,1.7714,1.7708,1.77125,246200000.0
2009-07-23 22:10:00,1.77145,1.77155,1.77075,1.7712,310600000.0
2009-07-23 22:11:00,1.77125,1.77185,1.77125,1.77155,353400000.0
2009-07-23 22:12:00,1.7716,1.77345,1.77135,1.7732,314000000.0
2009-07-23 22:13:00,1.7733,1.7734,1.7719,1.77235,446400000.0
2009-07-23 22:14:00,1.77235,1.77235,1.7711,1.7712,302000000.0
2009-07-23 22:15:00,1.77115,1.7713,1.7705,1.771,155400000.0
2009-07-23 22:16:00,1.771,1.77155,1.771,1.77135,193200000.0
2009-07-23 22:17:00,1.7714,1.77155,1.7712,1.77135,207100000.0
2009-07-23 22:18:00,1.7712,1.7713,1.77045,1.77075,130800000.0
2009-07-23 22:19:00,1.7708,1.771,1.7703,1.77095,129560000.0
2009-07-23 22:20:00,1.7709,1.77315,1.77075,1.77315,417400000.0
2009-07-23 22:21:00,1.77335,1.77365,1.7727,1.77275,250000000.0
2009-07-23 22:22:00,1.7726,1.7733,1.77205,1.7733,223000000.0
2009-07-23 22:23:00,1.77325,1.77325,1.77275,1.77275,311600000.0
2009-07-23 22:24:00,1.77275,1.77285,1.7718,1.77255,193200000.0
2009-07-23 22:25:00,1.7722,1.7727,1.77195,1.77225,164800000.0
2009-07-23 22:26:00,1.77225,1.7727,1.7722,1.7726,165400000.0
2009-07-23 22:27:00,1.7726,1.7728,1.7722,1.77275,176400000.0
2009-07-23 22:28:00,1.7726,1.77275,1.77155,1.7721,122200000.0
2009-07-23 22:29:00,1.7717,1.7719,1.7714,1.77145,156200000.0
2009-07-23 22:30:00,1.77145,1.772,1.77125,1.7718,242000000.0
2009-07-23 22:31:00,1.7717,1.772,1.77135,1.77165,149600000.0
2009-07-23 22:32:00,1.77175,1.77175,1.7713,1.77155,90400000.0
2009-07-23 22:33:00,1.7716,1.77165,1.771,1.7714,92400000.0
2009-07-23 22:34:00,1.77155,1.77155,1.771,1.7713,88600000.0
2009-07-23 22:35:00,1.7713,1.77175,1.7711,1.7716,267000000.0
2009-07-23 22:36:00,1.77165,1.77165,1.7712,1.77155,169600000.0
2009-07-23 22:37:00,1.7716,1.7719,1.77155,1.7717,59200000.0
2009-07-23 22:38:00,1.7717,1.7717,1.7713,1.7716,106400000.0
2009-07-23 22:39:00,1.7715,1.77165,1.77125,1.77125,82200000.0
2009-07-23 22:40:00,1.77125,1.7714,1.77125,1.77125,72200000.0
2009-07-23 22:41:00,1.77135,1.77165,1.77095,1.77095,123800000.0
2009-07-23 22:42:00,1.77095,1.771,1.77065,1.771,125740000.0
2009-07-23 22:43:00,1.7709,1.771,1.77065,1.7707,70260000.0
2009-07-23 22:44:00,1.77085,1.77125,1.77065,1.77125,122120000.0
2009-07-23 22:45:00,1.77125,1.77145,1.77085,1.77125,60800000.0
2009-07-23 22:46:00,1.7708,1.77155,1.7708,1.7712,156800000.0
2009-07-23 22:47:00,1.771,1.77105,1.77065,1.7707,134200000.0
2009-07-23 22:48:00,1.7708,1.7708,1.76985,1.77,126310000.0
2009-07-23 22:49:00,1.76995,1.7706,1.7699,1.7705,144000000.0
2009-07-23 22:50:00,1.7706,1.7716,1.77045,1.771,278000000.0
2009-07-23 22:51:00,1.77105,1.7713,1.77085,1.771,170400000.0
2009-07-23 22:52:00,1.771,1.7711,1.77035,1.77055,168800000.0
2009-07-23 22:53:00,1.77075,1.77125,1.77055,1.77125,98400000.0
2009-07-23 22:54:00,1.77125,1.77165,1.7708,1.7708,133800000.0
2009-07-23 22:55:00,1.77095,1.7717,1.7708,1.77155,213200000.0
2009-07-23 22:56:00,1.7717,1.77215,1.7709,1.7714,234400000.0
2009-07-23 22:57:00,1.7714,1.77165,1.77135,1.77135,127400000.0
2009-07-23 22:58:00,1.77145,1.77185,1.77085,1.77185,119200000.0
2009-07-23 22:59:00,1.7719,1.7723,1.77145,1.7715,115200000.0
2009-07-23 23:00:00,1.77145,1.7716,1.771,1.7711,34000000.0
2009-07-23 23:01:00,1.7711,1.7711,1.7704,1.7707,57000000.0
2009-07-23 23:02:00,1.7707,1.77085,1.77055,1.77085,36400000.0
2009-07-23 23:03:00,1.77085,1.77085,1.7705,1.7708,30400000.0
2009-07-23 23:04:00,1.7711,1.77125,1.7711,1.77125,24000000.0
2009-07-23 23:05:00,1.77125,1.772,1.77125,1.7715,49400000.0
2009-07-23 23:06:00,1.7715,1.77185,1.77105,1.77175,144400000.0
2009-07-23 23:07:00,1.77195,1.77285,1.7716,1.7728,204800000.0
2009-07-23 23:08:00,1.7728,1.7741,1.772,1.7721,254000000.0
2009-07-23 23:09:00,1.772,1.77255,1.7717,1.77235,71400000.0
2009-07-23 23:10:00,1.77215,1.77225,1.7714,1.7722,46800000.0
2009-07-23 23:11:00,1.77215,1.77225,1.77145,1.7716,32000000.0
2009-07-23 23:12:00,1.77175,1.77185,1.7705,1.77105,118400000.0
2009-07-23 23:13:00,1.77105,1.77145,1.7706,1.77125,102000000.0
2009-07-23 23:14:00,1.77135,1.7714,1.7711,1.7711,62800000.0
2009-07-23 23:15:00,1.7711,1.7711,1.7711,1.7711,41600000.0
2009-07-23 23:16:00,1.7715,1.7721,1.77055,1.77055,267300000.0
2009-07-23 23:17:00,1.77075,1.7708,1.77075,1.77075,14400000.0
2009-07-23 23:18:00,1.77085,1.77105,1.77075,1.77085,102600000.0
2009-07-23 23:19:00,1.77085,1.7711,1.77085,1.7711,25800000.0
2009-07-23 23:20:00,1.7711,1.7711,1.77045,1.77045,176180000.0
2009-07-23 23:21:00,1.77045,1.77055,1.7701,1.77045,122080000.0
2009-07-23 23:22:00,1.77045,1.77045,1.77045,1.77045,2330000.0
2009-07-23 23:23:00,1.77045,1.77055,1.77045,1.77045,6320000.0
2009-07-23 23:24:00,1.77045,1.77065,1.77045,1.77045,11310000.0
2009-07-23 23:25:00,1.77045,1.77045,1.77045,1.77045,3610000.0
2009-07-23 23:26:00,1.77045,1.77045,1.77045,1.77045,3990000.0
2009-07-23 23:27:00,1.77045,1.77045,1.77045,1.77045,380000.0
2009-07-23 23:28:00,1.77045,1.77055,1.77045,1.77045,8160000.0
2009-07-23 23:29:00,1.77045,1.77045,1.77045,1.77045,2140000.0
2009-07-23 23:30:00,1.77045,1.77045,1.7697,1.7698,13030000.0
2009-07-23 23:31:00,1.76975,1.7703,1.76925,1.7698,204800000.0
2009-07-23 23:32:00,1.7698,1.77025,1.76925,1.76965,52600000.0
2009-07-23 23:33:00,1.7695,1.77015,1.7694,1.77005,60000000.0
2009-07-23 23:34:00,1.77005,1.7703,1.76995,1.77015,82200000.0
2009-07-23 23:35:00,1.76995,1.7703,1.76965,1.76995,107400000.0
2009-07-23 23:36:00,1.7699,1.7707,1.7699,1.7704,155400000.0
2009-07-23 23:37:00,1.7712,1.77155,1.7708,1.771,165000000.0
2009-07-23 23:38:00,1.7709,1.77135,1.77065,1.77135,117000000.0
2009-07-23 23:39:00,1.77135,1.77135,1.7712,1.7712,227600000.0
2009-07-23 23:40:00,1.7712,1.77135,1.77105,1.77105,101000000.0
2009-07-23 23:41:00,1.77105,1.7714,1.77105,1.77115,161400000.0
2009-07-23 23:42:00,1.771,1.771,1.7708,1.77095,24200000.0
2009-07-23 23:43:00,1.77105,1.77125,1.77085,1.77125,169600000.0
2009-07-23 23:44:00,1.77125,1.77145,1.77105,1.77145,132800000.0
2009-07-23 23:45:00,1.77145,1.7716,1.77125,1.7715,35800000.0
2009-07-23 23:46:00,1.7715,1.7716,1.7714,1.7714,24000000.0
2009-07-23 23:47:00,1.77125,1.77125,1.77045,1.7708,181600000.0
2009-07-23 23:48:00,1.7709,1.771,1.77055,1.77085,61000000.0
2009-07-23 23:49:00,1.77085,1.77105,1.7706,1.77105,40400000.0
2009-07-23 23:50:00,1.77105,1.77115,1.7708,1.7709,18600000.0
2009-07-23 23:51:00,1.77125,1.7714,1.77095,1.7714,41600000.0
2009-07-23 23:52:00,1.77145,1.77185,1.77145,1.77185,30000000.0
2009-07-23 23:53:00,1.77185,1.7734,1.7718,1.77265,437600000.0
2009-07-23 23:54:00,1.77265,1.7729,1.77195,1.7723,53600000.0
2009-07-23 23:55:00,1.77225,1.7723,1.77225,1.77225,8000000.0
2009-07-23 23:56:00,1.7722,1.7722,1.7718,1.772,17400000.0
2009-07-23 23:57:00,1.77185,1.77185,1.7718,1.77185,9600000.0
2009-07-23 23:58:00,1.7718,1.77185,1.7718,1.7718,6600000.0
2009-07-23 23:59:00,1.77165,1.7718,1.77165,1.7717,35200000.0
2009-07-24 00:00:00,1.7717,1.77185,1.7717,1.77185,48400000.0
2009-07-24 00:01:00,1.77185,1.77185,1.7709,1.7716,63800000.0
2009-07-24 00:02:00,1.77155,1.7722,1.77155,1.77185,117800000.0
2009-07-24 00:03:00,1.77185,1.7721,1.7717,1.77195,98400000.0
2009-07-24 00:04:00,1.7719,1.77205,1.7719,1.7719,28800000.0
2009-07-24 00:05:00,1.77175,1.7718,1.7713,1.77145,69200000.0
2009-07-24 00:06:00,1.7715,1.7716,1.77115,1.77125,46600000.0
2009-07-24 00:07:00,1.77135,1.77185,1.7713,1.77175,45200000.0
2009-07-24 00:08:00,1.77175,1.7723,1.77175,1.77225,75600000.0
2009-07-24 00:09:00,1.7721,1.7721,1.7713,1.7715,48200000.0
2009-07-24 00:10:00,1.77155,1.7719,1.7714,1.7718,89200000.0
2009-07-24 00:11:00,1.7718,1.77195,1.7717,1.77175,42000000.0
2009-07-24 00:12:00,1.77175,1.77205,1.77175,1.77195,71400000.0
2009-07-24 00:13:00,1.772,1.7721,1.77195,1.7721,46800000.0
2009-07-24 00:14:00,1.7721,1.7723,1.77205,1.77215,55200000.0
2009-07-24 00:15:00,1.77215,1.7725,1.77205,1.77235,52600000.0
2009-07-24 00:16:00,1.7723,1.77235,1.77195,1.7722,57000000.0
2009-07-24 00:17:00,1.77215,1.77235,1.77205,1.77215,47200000.0
2009-07-24 00:18:00,1.77215,1.77215,1.77215,1.77215,1600000.0
2009-07-24 00:19:00,1.77205,1.77205,1.77165,1.77175,36400000.0
2009-07-24 00:20:00,1.77175,1.77195,1.77175,1.77185,60400000.0
2009-07-24 00:21:00,1.7719,1.772,1.7718,1.77185,54800000.0
2009-07-24 00:22:00,1.77185,1.7719,1.77185,1.77185,18000000.0
2009-07-24 00:23:00,1.77185,1.77185,1.7712,1.7712,72400000.0
2009-07-24 00:24:00,1.77125,1.77125,1.77125,1.77125,22400000.0
2009-07-24 00:25:00,1.77125,1.77145,1.77115,1.77145,50600000.0
2009-07-24 00:26:00,1.77145,1.7715,1.7713,1.7713,21800000.0
2009-07-24 00:27:00,1.7713,1.7714,1.77115,1.77135,65600000.0
2009-07-24 00:28:00,1.77135,1.7714,1.77115,1.7713,35400000.0
2009-07-24 00:29:00,1.7712,1.7714,1.77115,1.77135,40400000.0
2009-07-24 00:30:00,1.77135,1.77135,1.7711,1.7713,27600000.0
2009-07-24 00:31:00,1.77125,1.77125,1.77125,1.77125,4000000.0
2009-07-24 00:32:00,1.77125,1.77125,1.77115,1.77125,30800000.0
2009-07-24 00:33:00,1.77125,1.77145,1.77115,1.77125,39400000.0
2009-07-24 00:34:00,1.77125,1.77135,1.77115,1.7712,45000000.0
2009-07-24 00:35:00,1.7711,1.7713,1.771,1.77125,54000000.0
2009-07-24 00:36:00,1.7713,1.7713,1.771,1.77105,55800000.0
2009-07-24 00:37:00,1.7711,1.77135,1.771,1.77125,169200000.0
2009-07-24 00:38:00,1.7713,1.7716,1.7713,1.7716,123200000.0
2009-07-24 00:39:00,1.7715,1.7726,1.7715,1.77235,239600000.0
2009-07-24 00:40:00,1.7724,1.77285,1.77225,1.77285,108400000.0
2009-07-24 00:41:00,1.77285,1.77355,1.77285,1.77315,253800000.0
2009-07-24 00:42:00,1.7733,1.77335,1.7731,1.7732,124200000.0
2009-07-24 00:43:00,1.77325,1.7734,1.77305,1.7733,121000000.0
2009-07-24 00:44:00,1.77335,1.77355,1.77325,1.77345,57000000.0
2009-07-24 00:45:00,1.77345,1.774,1.77345,1.7736,204400000.0
2009-07-24 00:46:00,1.7737,1.7738,1.7736,1.7737,126800000.0
2009-07-24 00:47:00,1.77365,1.7738,1.77325,1.77325,159400000.0
2009-07-24 00:48:00,1.77325,1.77345,1.77305,1.7733,107400000.0
2009-07-24 00:49:00,1.77295,1.77305,1.7729,1.7729,30600000.0
2009-07-24 00:50:00,1.7729,1.773,1.77275,1.77275,50200000.0
2009-07-24 00:51:00,1.77275,1.7728,1.7725,1.77275,134000000.0
2009-07-24 00:52:00,1.77275,1.7728,1.7726,1.7726,43600000.0
2009-07-24 00:53:00,1.77255,1.7729,1.77255,1.77275,37800000.0
2009-07-24 00:54:00,1.7728,1.77295,1.7726,1.7727,125400000.0
2009-07-24 00:55:00,1.77275,1.77305,1.77275,1.77295,121200000.0
2009-07-24 00:56:00,1.77285,1.77285,1.7727,1.77275,92800000.0
2009-07-24 00:57:00,1.77275,1.77305,1.7725,1.77265,53200000.0
2009-07-24 00:58:00,1.77265,1.77265,1.77255,1.7726,26600000.0
2009-07-24 00:59:00,1.7726,1.7727,1.7726,1.7726,39000000.0
2009-07-24 01:00:00,1.7726,1.77275,1.7724,1.7724,104000000.0
2009-07-24 01:01:00,1.77245,1.7725,1.7721,1.77215,138000000.0
2009-07-24 01:02:00,1.7721,1.7725,1.77205,1.77245,123000000.0
2009-07-24 01:03:00,1.77245,1.77245,1.7722,1.7722,89800000.0
2009-07-24 01:04:00,1.7722,1.77265,1.7722,1.77265,62000000.0
2009-07-24 01:05:00,1.77265,1.77265,1.7718,1.7721,110200000.0
2009-07-24 01:06:00,1.7721,1.7723,1.77195,1.7723,51800000.0
2009-07-24 01:07:00,1.7723,1.7726,1.77205,1.77235,98600000.0
2009-07-24 01:08:00,1.7724,1.77245,1.7719,1.77225,81800000.0
2009-07-24 01:09:00,1.77225,1.77235,1.77225,1.7723,24000000.0
2009-07-24 01:10:00,1.7723,1.7723,1.77205,1.77205,36200000.0
2009-07-24 01:11:00,1.77205,1.7721,1.77195,1.77205,58400000.0
2009-07-24 01:12:00,1.77205,1.77205,1.77195,1.77205,35200000.0
2009-07-24 01:13:00,1.77205,1.7724,1.77205,1.7722,44400000.0
2009-07-24 01:14:00,1.7722,1.77235,1.7721,1.7722,46400000.0
2009-07-24 01:15:00,1.77215,1.7724,1.7721,1.77235,74600000.0
2009-07-24 01:16:00,1.77235,1.7726,1.7723,1.7726,71400000.0
2009-07-24 01:17:00,1.77265,1.77315,1.77265,1.77315,63200000.0
2009-07-24 01:18:00,1.77315,1.77315,1.7727,1.7727,40600000.0
2009-07-24 01:19:00,1.7727,1.77275,1.7727,1.77275,11600000.0
2009-07-24 01:20:00,1.7727,1.7728,1.7727,1.7728,24200000.0
2009-07-24 01:21:00,1.7728,1.7728,1.77265,1.77265,24000000.0
2009-07-24 01:22:00,1.77265,1.77295,1.77265,1.77285,124600000.0
2009-07-24 01:23:00,1.77285,1.7729,1.77275,1.77285,74000000.0
2009-07-24 01:24:00,1.77285,1.7729,1.77265,1.7727,81400000.0
2009-07-24 01:25:00,1.7727,1.773,1.7727,1.77295,83400000.0
2009-07-24 01:26:00,1.77295,1.77295,1.77275,1.77285,98000000.0
2009-07-24 01:27:00,1.77285,1.7729,1.7727,1.7727,40200000.0
2009-07-24 01:28:00,1.7727,1.77275,1.7726,1.77265,36000000.0
2009-07-24 01:29:00,1.7727,1.7728,1.77265,1.77265,30800000.0
2009-07-24 01:30:00,1.7728,1.773,1.7728,1.773,77000000.0
2009-07-24 01:31:00,1.77305,1.77325,1.77305,1.7732,90400000.0
2009-07-24 01:32:00,1.7732,1.7733,1.7732,1.7733,68800000.0
2009-07-24 01:33:00,1.7733,1.7734,1.77325,1.7734,28000000.0
2009-07-24 01:34:00,1.7734,1.7734,1.77335,1.7734,56000000.0
2009-07-24 01:35:00,1.7734,1.7734,1.7734,1.7734,25200000.0
2009-07-24 01:36:00,1.7734,1.7735,1.7734,1.7735,35200000.0
2009-07-24 01:37:00,1.77308,1.77311,1.77247,1.7729,101800000.0
2009-07-24 01:38:00,1.7735,1.7735,1.7734,1.7734,46800000.0
2009-07-24 01:39:00,1.7734,1.77355,1.7734,1.77355,39600000.0
2009-07-24 01:40:00,1.7735,1.7735,1.77345,1.7735,46400000.0
2009-07-24 01:41:00,1.7735,1.7736,1.7735,1.7735,70400000.0
2009-07-24 01:42:00,1.7735,1.77355,1.7735,1.77355,10200000.0
2009-07-24 01:43:00,1.77355,1.7736,1.77345,1.7735,50200000.0
2009-07-24 01:44:00,1.77345,1.7735,1.77345,1.77345,42000000.0
2009-07-24 01:45:00,1.77345,1.77355,1.77345,1.7735,68200000.0
2009-07-24 01:46:00,1.7735,1.77355,1.7734,1.7734,241000000.0
2009-07-24 01:47:00,1.7734,1.7734,1.7734,1.7734,32800000.0
2009-07-24 01:48:00,1.7734,1.7735,1.7733,1.7734,117000000.0
2009-07-24 01:49:00,1.7734,1.77345,1.7731,1.7732,61600000.0
2009-07-24 01:50:00,1.77325,1.77325,1.7731,1.7731,13200000.0
2009-07-24 01:51:00,1.7731,1.77325,1.77295,1.773,82800000.0
2009-07-24 01:52:00,1.77305,1.7731,1.7727,1.7727,120400000.0
2009-07-24 01:53:00,1.77285,1.77285,1.77245,1.77285,94200000.0
2009-07-24 01:54:00,1.77285,1.7729,1.77265,1.77265,66600000.0
2009-07-24 01:55:00,1.77275,1.7728,1.77255,1.77255,72400000.0
2009-07-24 01:56:00,1.7725,1.7726,1.77245,1.7725,38200000.0
2009-07-24 01:57:00,1.7725,1.77255,1.77245,1.77255,47800000.0
2009-07-24 01:58:00,1.7727,1.7727,1.7725,1.7725,29400000.0
2009-07-24 01:59:00,1.7725,1.7725,1.7724,1.7724,27600000.0
2009-07-24 02:00:00,1.7724,1.7725,1.7723,1.7724,80000000.0
2009-07-24 02:01:00,1.7724,1.77275,1.7724,1.77275,77600000.0
2009-07-24 02:02:00,1.77275,1.77275,1.7725,1.7725,80800000.0
2009-07-24 02:03:00,1.7725,1.7728,1.7725,1.77265,168400000.0
2009-07-24 02:04:00,1.7727,1.7728,1.77265,1.77275,52600000.0
2009-07-24 02:05:00,1.77275,1.7729,1.772,1.7724,162600000.0
2009-07-24 02:06:00,1.7724,1.77245,1.77215,1.77225,48200000.0
2009-07-24 02:07:00,1.7723,1.77235,1.7722,1.7723,45000000.0
2009-07-24 02:08:00,1.77225,1.77235,1.7721,1.7723,89400000.0
2009-07-24 02:09:00,1.7723,1.77245,1.772,1.77245,40200000.0
2009-07-24 02:10:00,1.7725,1.77265,1.7724,1.77265,172800000.0
2009-07-24 02:11:00,1.77265,1.7727,1.7724,1.7726,134400000.0
2009-07-24 02:12:00,1.77255,1.77265,1.7722,1.77235,66200000.0
2009-07-24 02:13:00,1.77255,1.77255,1.77235,1.7725,161000000.0
2009-07-24 02:14:00,1.7725,1.7726,1.77225,1.7724,112400000.0
2009-07-24 02:15:00,1.7724,1.7724,1.77195,1.77215,116200000.0
2009-07-24 02:16:00,1.77215,1.7722,1.7719,1.7721,105600000.0
2009-07-24 02:17:00,1.77205,1.77215,1.77185,1.77195,114200000.0
2009-07-24 02:18:00,1.7719,1.77225,1.77185,1.77225,90400000.0
2009-07-24 02:19:00,1.77225,1.7726,1.7722,1.7726,143200000.0
2009-07-24 02:20:00,1.7726,1.77265,1.77245,1.77255,113800000.0
2009-07-24 02:21:00,1.7726,1.7728,1.7725,1.7726,131600000.0
2009-07-24 02:22:00,1.77255,1.7727,1.7725,1.7725,67400000.0
2009-07-24 02:23:00,1.77245,1.7726,1.7724,1.7725,94200000.0
2009-07-24 02:24:00,1.7725,1.7727,1.7725,1.7727,81400000.0
2009-07-24 02:25:00,1.7727,1.77285,1.7725,1.7727,151000000.0
2009-07-24 02:26:00,1.77265,1.7727,1.77235,1.77235,79600000.0
2009-07-24 02:27:00,1.7724,1.77255,1.77235,1.77235,26800000.0
2009-07-24 02:28:00,1.77235,1.77255,1.7723,1.7723,81400000.0
2009-07-24 02:29:00,1.77235,1.7724,1.7723,1.77235,19600000.0
2009-07-24 02:30:00,1.7723,1.77235,1.7723,1.77235,29600000.0
2009-07-24 02:31:00,1.77235,1.7726,1.77225,1.77245,97800000.0
2009-07-24 02:32:00,1.7725,1.77255,1.7724,1.7724,53200000.0
2009-07-24 02:33:00,1.77235,1.77245,1.77235,1.7724,33200000.0
2009-07-24 02:34:00,1.77235,1.77255,1.77235,1.7725,95800000.0
2009-07-24 02:35:00,1.7725,1.7725,1.77205,1.7722,74000000.0
2009-07-24 02:36:00,1.7722,1.77225,1.772,1.772,155400000.0
2009-07-24 02:37:00,1.77205,1.7724,1.77195,1.7724,84400000.0
2009-07-24 02:38:00,1.77235,1.7724,1.77195,1.77195,78600000.0
2009-07-24 02:39:00,1.772,1.772,1.7717,1.7718,132400000.0
2009-07-24 02:40:00,1.7718,1.77195,1.77175,1.7718,74000000.0
2009-07-24 02:41:00,1.77175,1.77185,1.77165,1.77185,21200000.0
2009-07-24 02:42:00,1.77175,1.7718,1.7717,1.7717,41000000.0
2009-07-24 02:43:00,1.77175,1.77175,1.7716,1.7717,33000000.0
2009-07-24 02:44:00,1.7718,1.7718,1.7715,1.7716,72400000.0
2009-07-24 02:45:00,1.77155,1.77175,1.77155,1.77175,49600000.0
2009-07-24 02:46:00,1.7717,1.77175,1.77165,1.77165,10000000.0
2009-07-24 02:47:00,1.77165,1.77175,1.7716,1.7717,55200000.0
2009-07-24 02:48:00,1.77165,1.77175,1.77155,1.7717,78000000.0
2009-07-24 02:49:00,1.77165,1.7717,1.7715,1.77165,64400000.0
2009-07-24 02:50:00,1.77165,1.77175,1.77125,1.77175,149000000.0
2009-07-24 02:51:00,1.77185,1.77225,1.77165,1.77165,89200000.0
2009-07-24 02:52:00,1.7718,1.7721,1.7716,1.77195,79200000.0
2009-07-24 02:53:00,1.7719,1.77205,1.7716,1.77205,123200000.0
2009-07-24 02:54:00,1.77205,1.77235,1.7719,1.77205,177800000.0
2009-07-24 02:55:00,1.77195,1.7725,1.77195,1.77225,173400000.0
2009-07-24 02:56:00,1.7723,1.77265,1.7722,1.77245,143800000.0
2009-07-24 02:57:00,1.7724,1.7726,1.77205,1.77235,209400000.0
2009-07-24 02:58:00,1.7724,1.7726,1.77235,1.77245,245800000.0
2009-07-24 02:59:00,1.77245,1.77265,1.77205,1.77205,185400000.0
2009-07-24 03:00:00,1.77235,1.7724,1.77205,1.7721,161600000.0
2009-07-24 03:01:00,1.7721,1.77215,1.772,1.77215,78200000.0
2009-07-24 03:02:00,1.77215,1.77215,1.77185,1.77205,171200000.0
2009-07-24 03:03:00,1.77205,1.7723,1.77165,1.77195,241200000.0
2009-07-24 03:04:00,1.77195,1.77195,1.77155,1.7717,121200000.0
2009-07-24 03:05:00,1.7717,1.7722,1.77155,1.7722,160600000.0
2009-07-24 03:06:00,1.7723,1.7723,1.77145,1.7722,206400000.0
2009-07-24 03:07:00,1.7721,1.7721,1.77155,1.77155,227400000.0
2009-07-24 03:08:00,1.77155,1.7717,1.77135,1.7714,201800000.0
2009-07-24 03:09:00,1.77145,1.7716,1.7714,1.77155,89600000.0
2009-07-24 03:10:00,1.77155,1.77155,1.77135,1.77135,44600000.0
2009-07-24 03:11:00,1.7714,1.77155,1.77125,1.77135,84600000.0
2009-07-24 03:12:00,1.7714,1.7714,1.77115,1.7712,70800000.0
2009-07-24 03:13:00,1.77125,1.7713,1.7709,1.771,169000000.0
2009-07-24 03:14:00,1.7711,1.7713,1.771,1.7713,142200000.0
2009-07-24 03:15:00,1.7713,1.77135,1.77105,1.77115,102600000.0
2009-07-24 03:16:00,1.7712,1.77125,1.77095,1.7712,124800000.0
2009-07-24 03:17:00,1.77115,1.77155,1.77115,1.7714,112200000.0
2009-07-24 03:18:00,1.7714,1.77155,1.7713,1.7714,107600000.0
2009-07-24 03:19:00,1.7714,1.7714,1.77115,1.77125,70800000.0
2009-07-24 03:20:00,1.77125,1.77155,1.77105,1.77155,111600000.0
2009-07-24 03:21:00,1.7716,1.77175,1.7713,1.7713,128000000.0
2009-07-24 03:22:00,1.7716,1.772,1.7716,1.77195,56200000.0
2009-07-24 03:23:00,1.77195,1.772,1.7715,1.772,113800000.0
2009-07-24 03:24:00,1.772,1.7721,1.77165,1.77165,134200000.0
2009-07-24 03:25:00,1.77165,1.7717,1.7714,1.77145,81400000.0
2009-07-24 03:26:00,1.77145,1.77175,1.7714,1.7716,146600000.0
2009-07-24 03:27:00,1.7716,1.77185,1.77155,1.7717,125800000.0
2009-07-24 03:28:00,1.77175,1.77205,1.7714,1.7714,185600000.0
2009-07-24 03:29:00,1.77145,1.7716,1.7713,1.7713,117600000.0
2009-07-24 03:30:00,1.77135,1.7715,1.77095,1.7713,212000000.0
2009-07-24 03:31:00,1.77135,1.7715,1.7712,1.7712,118600000.0
2009-07-24 03:32:00,1.7712,1.7712,1.7709,1.77095,130000000.0
2009-07-24 03:33:00,1.77095,1.7714,1.7709,1.7714,191600000.0
2009-07-24 03:34:00,1.77115,1.77125,1.771,1.7711,117400000.0
2009-07-24 03:35:00,1.77105,1.77105,1.77085,1.77085,145180000.0
2009-07-24 03:36:00,1.77085,1.7714,1.77085,1.7714,167260000.0
2009-07-24 03:37:00,1.77135,1.7715,1.77125,1.7713,162000000.0
2009-07-24 03:38:00,1.77125,1.77135,1.7712,1.7713,57400000.0
2009-07-24 03:39:00,1.7713,1.77135,1.77125,1.7713,45600000.0
2009-07-24 03:40:00,1.77135,1.7715,1.7711,1.77115,96600000.0
2009-07-24 03:41:00,1.7712,1.7714,1.7712,1.77135,29000000.0
2009-07-24 03:42:00,1.7714,1.7715,1.77135,1.77135,63400000.0
2009-07-24 03:43:00,1.77155,1.772,1.7715,1.772,89000000.0
2009-07-24 03:44:00,1.772,1.77205,1.7718,1.77185,34400000.0
2009-07-24 03:45:00,1.77175,1.77195,1.77175,1.7719,72400000.0
2009-07-24 03:46:00,1.77185,1.77185,1.77185,1.77185,15600000.0
2009-07-24 03:47:00,1.77185,1.7719,1.7717,1.77185,35800000.0
2009-07-24 03:48:00,1.77185,1.7721,1.77185,1.77195,58600000.0
2009-07-24 03:49:00,1.77195,1.77215,1.77165,1.7717,174000000.0
2009-07-24 03:50:00,1.7716,1.7718,1.7716,1.77165,136600000.0
2009-07-24 03:51:00,1.77165,1.7717,1.77105,1.77145,98200000.0
2009-07-24 03:52:00,1.7714,1.7716,1.7713,1.7715,88600000.0
2009-07-24 03:53:00,1.7715,1.77155,1.77125,1.77145,99400000.0
2009-07-24 03:54:00,1.77155,1.7717,1.77155,1.77165,6400000.0
2009-07-24 03:55:00,1.77165,1.7721,1.7715,1.77185,84800000.0
2009-07-24 03:56:00,1.7719,1.77215,1.77155,1.77185,156000000.0
2009-07-24 03:57:00,1.7718,1.77185,1.7717,1.7718,36400000.0
2009-07-24 03:58:00,1.7718,1.7718,1.7717,1.77175,81200000.0
2009-07-24 03:59:00,1.77185,1.77185,1.77165,1.7717,26800000.0
2009-07-24 04:00:00,1.77165,1.77195,1.77165,1.77185,97600000.0
2009-07-24 04:01:00,1.77185,1.77195,1.7718,1.7718,64200000.0
2009-07-24 04:02:00,1.7718,1.77185,1.77155,1.7716,85600000.0
2009-07-24 04:03:00,1.7716,1.7718,1.7716,1.7717,68000000.0
2009-07-24 04:04:00,1.77165,1.77165,1.77165,1.77165,22000000.0
2009-07-24 04:05:00,1.7716,1.77175,1.77115,1.77125,74800000.0
2009-07-24 04:06:00,1.77125,1.7713,1.77095,1.771,27200000.0
2009-07-24 04:07:00,1.771,1.7714,1.77095,1.77135,77400000.0
2009-07-24 04:08:00,1.77135,1.77135,1.77105,1.7711,123000000.0
2009-07-24 04:09:00,1.7711,1.77135,1.77095,1.77135,59000000.0
2009-07-24 04:10:00,1.77135,1.77145,1.77135,1.7714,46800000.0
2009-07-24 04:11:00,1.7714,1.7717,1.77125,1.77165,86800000.0
2009-07-24 04:12:00,1.77165,1.7717,1.77145,1.77145,79600000.0
2009-07-24 04:13:00,1.77145,1.7716,1.7711,1.77115,129400000.0
2009-07-24 04:14:00,1.77115,1.7713,1.77115,1.7713,178000000.0
2009-07-24 04:15:00,1.77125,1.7714,1.7711,1.77135,149000000.0
2009-07-24 04:16:00,1.77135,1.7715,1.77135,1.77135,79000000.0
2009-07-24 04:17:00,1.77135,1.77155,1.77105,1.77155,130000000.0
2009-07-24 04:18:00,1.7715,1.7715,1.7714,1.77145,52200000.0
2009-07-24 04:19:00,1.77145,1.7717,1.77125,1.77125,179400000.0
2009-07-24 04:20:00,1.7713,1.7718,1.7713,1.7715,242800000.0
2009-07-24 04:21:00,1.77155,1.77185,1.7715,1.7717,98400000.0
2009-07-24 04:22:00,1.7717,1.77185,1.77145,1.7717,160200000.0
2009-07-24 04:23:00,1.7717,1.7717,1.77155,1.7717,108400000.0
2009-07-24 04:24:00,1.7717,1.77175,1.7716,1.7717,108200000.0
2009-07-24 04:25:00,1.77165,1.7718,1.7716,1.7717,171600000.0
2009-07-24 04:26:00,1.77175,1.77175,1.7715,1.7716,74000000.0
2009-07-24 04:27:00,1.7716,1.77165,1.7715,1.77155,50800000.0
2009-07-24 04:28:00,1.77155,1.7716,1.7715,1.77155,58600000.0
2009-07-24 04:29:00,1.7715,1.77165,1.7715,1.77165,27200000.0
2009-07-24 04:30:00,1.77165,1.7718,1.77165,1.77165,45400000.0
2009-07-24 04:31:00,1.77155,1.77175,1.77145,1.7716,136000000.0
2009-07-24 04:32:00,1.7716,1.77175,1.7714,1.77175,62200000.0
2009-07-24 04:33:00,1.77155,1.77165,1.7714,1.7715,73800000.0
2009-07-24 04:34:00,1.7715,1.7716,1.77105,1.77125,58200000.0
2009-07-24 04:35:00,1.7713,1.77155,1.77125,1.77145,117600000.0
2009-07-24 04:36:00,1.7715,1.77175,1.77135,1.77165,175800001.0
2009-07-24 04:37:00,1.7716,1.7716,1.77125,1.77125,67200000.0
2009-07-24 04:38:00,1.77125,1.77125,1.771,1.7711,110800000.0
2009-07-24 04:39:00,1.77105,1.7713,1.771,1.7713,41200000.0
2009-07-24 04:40:00,1.7713,1.7719,1.7712,1.77185,130600000.0
2009-07-24 04:41:00,1.7718,1.7719,1.77165,1.77185,68600000.0
2009-07-24 04:42:00,1.77185,1.77195,1.77165,1.7718,74800000.0
2009-07-24 04:43:00,1.77165,1.77175,1.77165,1.77165,70600000.0
2009-07-24 04:44:00,1.77165,1.7718,1.7716,1.7717,75400000.0
2009-07-24 04:45:00,1.7716,1.7719,1.7716,1.7719,107799999.0
2009-07-24 04:46:00,1.77195,1.772,1.7716,1.7718,70400000.0
2009-07-24 04:47:00,1.7718,1.7718,1.77145,1.77155,90000000.0
2009-07-24 04:48:00,1.77155,1.77185,1.77155,1.77175,20800000.0
2009-07-24 04:49:00,1.7717,1.7717,1.77135,1.77155,56000000.0
2009-07-24 04:50:00,1.77165,1.7717,1.7714,1.7716,115200001.0
2009-07-24 04:51:00,1.77175,1.7718,1.7716,1.77165,112800000.0
2009-07-24 04:52:00,1.7716,1.7718,1.7714,1.7716,52000000.0
2009-07-24 04:53:00,1.77155,1.77155,1.77115,1.77115,66600000.0
2009-07-24 04:54:00,1.77125,1.7714,1.77105,1.77105,33400000.0
2009-07-24 04:55:00,1.77105,1.77115,1.771,1.7711,71000000.0
2009-07-24 04:56:00,1.77105,1.77135,1.771,1.7712,132800000.0
2009-07-24 04:57:00,1.7712,1.7712,1.7711,1.77115,27800000.0
2009-07-24 04:58:00,1.77105,1.77115,1.77105,1.77105,104200000.0
2009-07-24 04:59:00,1.7711,1.77125,1.77105,1.7711,87400000.0
2009-07-24 05:00:00,1.7711,1.77135,1.77105,1.7713,131400000.0
2009-07-24 05:01:00,1.77135,1.7714,1.77125,1.77135,28800000.0
2009-07-24 05:02:00,1.77135,1.7716,1.77135,1.7715,53000000.0
2009-07-24 05:03:00,1.7715,1.7717,1.77145,1.7717,128800000.0
2009-07-24 05:04:00,1.7717,1.77175,1.7712,1.77155,119400000.0
2009-07-24 05:05:00,1.77145,1.77155,1.77135,1.77155,144200000.0
2009-07-24 05:06:00,1.7715,1.7716,1.7709,1.77155,169800000.0
2009-07-24 05:07:00,1.77155,1.77155,1.7714,1.7714,94800000.0
2009-07-24 05:08:00,1.7714,1.77165,1.7714,1.7715,56000000.0
2009-07-24 05:09:00,1.7715,1.7716,1.77125,1.7713,95600000.0
2009-07-24 05:10:00,1.7713,1.77145,1.77105,1.77115,127400000.0
2009-07-24 05:11:00,1.77115,1.77115,1.77085,1.77085,105930000.0
2009-07-24 05:12:00,1.77085,1.7709,1.77085,1.77085,152970000.0
2009-07-24 05:13:00,1.77085,1.77085,1.77085,1.77085,67470000.0
2009-07-24 05:14:00,1.77085,1.771,1.77085,1.77095,85590000.0
2009-07-24 05:15:00,1.77095,1.77095,1.77085,1.77085,80190000.0
2009-07-24 05:16:00,1.77085,1.77095,1.77085,1.77095,151720000.0
2009-07-24 05:17:00,1.7709,1.77095,1.77085,1.77085,69820000.0
2009-07-24 05:18:00,1.77085,1.77085,1.77085,1.77085,67080000.0
2009-07-24 05:19:00,1.77085,1.77085,1.77085,1.77085,73320000.0
2009-07-24 05:20:00,1.77085,1.7709,1.77085,1.77085,62060000.0
2009-07-24 05:21:00,1.77085,1.77085,1.77085,1.77085,63180000.0
2009-07-24 05:22:00,1.77085,1.77085,1.77085,1.77085,60450000.0
2009-07-24 05:23:00,1.77085,1.77085,1.77085,1.77085,64740000.0
2009-07-24 05:24:00,1.77085,1.77085,1.77085,1.77085,75110000.0
2009-07-24 05:25:00,1.77085,1.7709,1.77085,1.7709,124260000.0
2009-07-24 05:26:00,1.7709,1.7711,1.77085,1.77085,74770000.0
2009-07-24 05:27:00,1.77085,1.77085,1.77085,1.77085,205950000.0
2009-07-24 05:28:00,1.77085,1.77095,1.77085,1.77085,137860000.0
2009-07-24 05:29:00,1.77085,1.77085,1.77085,1.77085,95040000.0
2009-07-24 05:30:00,1.77085,1.77105,1.77085,1.771,91400000.0
2009-07-24 05:31:00,1.77095,1.7711,1.77085,1.7709,112680000.0
2009-07-24 05:32:00,1.7709,1.77095,1.77085,1.77095,200470000.0
2009-07-24 05:33:00,1.77095,1.771,1.77085,1.77085,171640000.0
2009-07-24 05:34:00,1.7709,1.7709,1.77085,1.77085,70030000.0
2009-07-24 05:35:00,1.77085,1.77095,1.77085,1.77095,54200000.0
2009-07-24 05:36:00,1.7709,1.77095,1.77085,1.7709,95060000.0
2009-07-24 05:37:00,1.77085,1.77095,1.77085,1.77095,107660000.0
2009-07-24 05:38:00,1.77095,1.77115,1.7709,1.77115,25800000.0
2009-07-24 05:39:00,1.7711,1.77115,1.77085,1.7709,46320000.0
2009-07-24 05:40:00,1.7709,1.77095,1.77085,1.77085,45380000.0
2009-07-24 05:41:00,1.77085,1.7709,1.77085,1.77085,170020000.0
2009-07-24 05:42:00,1.77085,1.77085,1.77075,1.77075,68720000.0
2009-07-24 05:43:00,1.77075,1.77075,1.77065,1.77065,61600000.0
2009-07-24 05:44:00,1.7707,1.7712,1.7707,1.7712,73800000.0
2009-07-24 05:45:00,1.77115,1.77125,1.77105,1.77105,87000000.0
2009-07-24 05:46:00,1.77105,1.77105,1.7708,1.7708,76600000.0
2009-07-24 05:47:00,1.77085,1.77095,1.7707,1.77085,167800000.0
2009-07-24 05:48:00,1.77085,1.77085,1.7707,1.7708,38000000.0
2009-07-24 05:49:00,1.7708,1.7708,1.7708,1.7708,20800000.0
2009-07-24 05:50:00,1.7708,1.7708,1.7708,1.7708,17600000.0
2009-07-24 05:51:00,1.7708,1.7709,1.7707,1.7708,56400000.0
2009-07-24 05:52:00,1.7708,1.7708,1.7708,1.7708,26400000.0
2009-07-24 05:53:00,1.7708,1.7708,1.7708,1.7708,40000000.0
2009-07-24 05:54:00,1.7708,1.7708,1.7708,1.7708,24000000.0
2009-07-24 05:55:00,1.7708,1.7708,1.7708,1.7708,38400000.0
2009-07-24 05:56:00,1.7708,1.7708,1.7708,1.7708,19200000.0
2009-07-24 05:57:00,1.7708,1.7708,1.7708,1.7708,28800000.0
2009-07-24 05:58:00,1.7708,1.7708,1.7708,1.7708,19200000.0
2009-07-24 05:59:00,1.7708,1.7708,1.7708,1.7708,19200000.0
2009-07-24 06:00:00,1.7708,1.7708,1.7708,1.7708,32800000.0
2009-07-24 06:01:00,1.7708,1.7708,1.77075,1.77075,44400000.0
2009-07-24 06:02:00,1.77075,1.7709,1.77075,1.77075,52000000.0
2009-07-24 06:03:00,1.77075,1.77085,1.77075,1.7708,98000000.0
2009-07-24 06:04:00,1.7708,1.77095,1.7708,1.77085,38200000.0
2009-07-24 06:05:00,1.7708,1.7709,1.7708,1.7709,60200000.0
2009-07-24 06:06:00,1.7709,1.77105,1.7707,1.771,145800000.0
2009-07-24 06:07:00,1.77095,1.7712,1.7709,1.7712,94800000.0
2009-07-24 06:08:00,1.7712,1.77125,1.771,1.77105,89400000.0
2009-07-24 06:09:00,1.771,1.7711,1.77095,1.77095,108200000.0
2009-07-24 06:10:00,1.771,1.771,1.7709,1.7709,78400000.0
2009-07-24 06:11:00,1.7709,1.77105,1.7707,1.7708,124800000.0
2009-07-24 06:12:00,1.7708,1.771,1.7708,1.771,32400000.0
2009-07-24 06:13:00,1.77095,1.7711,1.77095,1.771,59200000.0
2009-07-24 06:14:00,1.771,1.77115,1.771,1.77115,23200000.0
2009-07-24 06:15:00,1.7712,1.7713,1.7712,1.77125,85200000.0
2009-07-24 06:16:00,1.7713,1.77145,1.7711,1.77125,107000000.0
2009-07-24 06:17:00,1.77125,1.77125,1.7712,1.77125,49000000.0
2009-07-24 06:18:00,1.77125,1.77125,1.7711,1.77115,38000000.0
2009-07-24 06:19:00,1.7711,1.77115,1.7709,1.77095,18600000.0
2009-07-24 06:20:00,1.7709,1.7711,1.7707,1.77095,97400000.0
2009-07-24 06:21:00,1.77095,1.7711,1.77085,1.77095,51800000.0
2009-07-24 06:22:00,1.771,1.771,1.7708,1.77095,17000000.0
2009-07-24 06:23:00,1.771,1.7711,1.771,1.7711,13800000.0
2009-07-24 06:24:00,1.77105,1.77115,1.77105,1.7711,52400000.0
2009-07-24 06:25:00,1.77115,1.77115,1.7711,1.77115,19600000.0
2009-07-24 06:26:00,1.77115,1.77115,1.7704,1.7711,163000000.0
2009-07-24 06:27:00,1.77105,1.77115,1.77095,1.77095,52400000.0
2009-07-24 06:28:00,1.77105,1.7714,1.77105,1.7714,11000000.0
2009-07-24 06:29:00,1.77145,1.77145,1.77105,1.77115,78000000.0
2009-07-24 06:30:00,1.77115,1.77115,1.77105,1.77105,74800000.0
2009-07-24 06:31:00,1.77105,1.77105,1.77095,1.77105,53600000.0
2009-07-24 06:32:00,1.77105,1.7711,1.771,1.7711,33600000.0
2009-07-24 06:33:00,1.77105,1.7711,1.7709,1.77105,31200000.0
2009-07-24 06:34:00,1.77105,1.7711,1.77105,1.7711,13000000.0
2009-07-24 06:35:00,1.7711,1.7711,1.77095,1.77105,38200000.0
2009-07-24 06:36:00,1.7711,1.7711,1.77095,1.77105,54600000.0
2009-07-24 06:37:00,1.7711,1.7712,1.77105,1.7712,89200000.0
2009-07-24 06:38:00,1.7712,1.77145,1.77115,1.77115,78800000.0
2009-07-24 06:39:00,1.77125,1.77125,1.77095,1.771,61400000.0
2009-07-24 06:40:00,1.77105,1.7711,1.771,1.7711,26800000.0
2009-07-24 06:41:00,1.7711,1.77115,1.77105,1.7711,40800000.0
2009-07-24 06:42:00,1.7711,1.7711,1.771,1.771,42400000.0
2009-07-24 06:43:00,1.7711,1.7712,1.77105,1.77115,48800000.0
2009-07-24 06:44:00,1.77115,1.77115,1.7711,1.77115,61400000.0
2009-07-24 06:45:00,1.77115,1.77115,1.7708,1.7709,154600000.0
2009-07-24 06:46:00,1.7709,1.7711,1.77085,1.77085,105000000.0
2009-07-24 06:47:00,1.77095,1.771,1.7709,1.771,70800000.0
2009-07-24 06:48:00,1.771,1.7712,1.7708,1.77085,46800000.0
2009-07-24 06:49:00,1.77095,1.7711,1.77085,1.771,84200000.0
2009-07-24 06:50:00,1.771,1.771,1.77085,1.7709,59000000.0
2009-07-24 06:51:00,1.7709,1.77105,1.7708,1.7709,110200000.0
2009-07-24 06:52:00,1.7709,1.77095,1.77085,1.77095,65400000.0
2009-07-24 06:53:00,1.771,1.771,1.7708,1.77095,52800000.0
2009-07-24 06:54:00,1.77095,1.77095,1.7709,1.7709,36400000.0
2009-07-24 06:55:00,1.7709,1.77165,1.7709,1.77125,117400000.0
2009-07-24 06:56:00,1.7713,1.7714,1.77115,1.7712,119800000.0
2009-07-24 06:57:00,1.7712,1.7712,1.771,1.7711,78800000.0
2009-07-24 06:58:00,1.7712,1.7712,1.77105,1.7712,39600000.0
2009-07-24 06:59:00,1.7712,1.7712,1.7709,1.7709,23600000.0
2009-07-24 07:00:00,1.77095,1.77115,1.77085,1.771,67800000.0
2009-07-24 07:01:00,1.7711,1.7711,1.77095,1.77095,29600000.0
2009-07-24 07:02:00,1.77095,1.77105,1.77085,1.77105,134800000.0
2009-07-24 07:03:00,1.77095,1.77105,1.77085,1.77095,34400000.0
2009-07-24 07:04:00,1.77085,1.77095,1.77085,1.77095,56600000.0
2009-07-24 07:05:00,1.77095,1.77095,1.7709,1.77095,28800000.0
2009-07-24 07:06:00,1.77095,1.77095,1.77085,1.77085,41200000.0
2009-07-24 07:07:00,1.77085,1.77085,1.77085,1.77085,30800000.0
2009-07-24 07:08:00,1.77085,1.77095,1.77085,1.77095,37200000.0
2009-07-24 07:09:00,1.77095,1.77095,1.77095,1.77095,6400000.0
2009-07-24 07:10:00,1.77095,1.77095,1.77095,1.77095,28800000.0
2009-07-24 07:11:00,1.77095,1.771,1.77085,1.771,66800000.0
2009-07-24 07:12:00,1.771,1.771,1.77095,1.771,6600000.0
2009-07-24 07:13:00,1.77095,1.77095,1.77085,1.77095,62600000.0
2009-07-24 07:14:00,1.77095,1.77095,1.77095,1.77095,46400000.0
2009-07-24 07:15:00,1.77095,1.77115,1.77085,1.77115,74000000.0
2009-07-24 07:16:00,1.77115,1.77135,1.771,1.7712,127800000.0
2009-07-24 07:17:00,1.77125,1.77145,1.77115,1.77125,176600000.0
2009-07-24 07:18:00,1.77135,1.7715,1.77125,1.77145,127200000.0
2009-07-24 07:19:00,1.77145,1.77165,1.77145,1.77165,72800000.0
2009-07-24 07:20:00,1.7717,1.77185,1.7716,1.7717,108400000.0
2009-07-24 07:21:00,1.7717,1.7718,1.77155,1.77175,70000000.0
2009-07-24 07:22:00,1.77185,1.7719,1.7717,1.7719,111200000.0
2009-07-24 07:23:00,1.7719,1.7721,1.77185,1.77195,115200000.0
2009-07-24 07:24:00,1.7719,1.77195,1.77125,1.7713,140400000.0
2009-07-24 07:25:00,1.77155,1.77165,1.77135,1.77155,123200000.0
2009-07-24 07:26:00,1.77155,1.7721,1.77155,1.7721,114800000.0
2009-07-24 07:27:00,1.77215,1.77235,1.772,1.7722,122800000.0
2009-07-24 07:28:00,1.77225,1.77225,1.7722,1.7722,44800000.0
2009-07-24 07:29:00,1.7722,1.77225,1.7721,1.77225,42000000.0
2009-07-24 07:30:00,1.77215,1.7723,1.772,1.772,119200000.0
2009-07-24 07:31:00,1.7721,1.77255,1.772,1.7724,212600000.0
2009-07-24 07:32:00,1.7724,1.7726,1.77205,1.77225,224800000.0
2009-07-24 07:33:00,1.77235,1.77255,1.77215,1.77225,150400000.0
2009-07-24 07:34:00,1.7722,1.7724,1.7721,1.7721,61600000.0
2009-07-24 07:35:00,1.7721,1.77225,1.77205,1.7721,71600000.0
2009-07-24 07:36:00,1.7721,1.7722,1.7718,1.772,136400000.0
2009-07-24 07:37:00,1.7719,1.77225,1.77185,1.7719,171600000.0
2009-07-24 07:38:00,1.7719,1.77215,1.77185,1.7719,225200000.0
2009-07-24 07:39:00,1.77185,1.77195,1.7717,1.7717,122400000.0
2009-07-24 07:40:00,1.7717,1.77205,1.7714,1.77155,129800000.0
2009-07-24 07:41:00,1.77155,1.7716,1.77115,1.77125,191800000.0
2009-07-24 07:42:00,1.7712,1.7714,1.77105,1.77125,200400000.0
2009-07-24 07:43:00,1.7712,1.7712,1.771,1.77105,93600000.0
2009-07-24 07:44:00,1.7712,1.7712,1.77095,1.771,168000000.0
2009-07-24 07:45:00,1.77105,1.7711,1.77025,1.77035,145600000.0
2009-07-24 07:46:00,1.7707,1.77085,1.7707,1.77075,126400000.0
2009-07-24 07:47:00,1.77085,1.77095,1.77065,1.77085,149800000.0
2009-07-24 07:48:00,1.771,1.7712,1.77075,1.7711,146600000.0
2009-07-24 07:49:00,1.7711,1.7711,1.7707,1.77085,148000000.0
2009-07-24 07:50:00,1.7709,1.77125,1.7709,1.7712,120400000.0
2009-07-24 07:51:00,1.7708,1.77145,1.7708,1.77145,28000000.0
2009-07-24 07:52:00,1.77145,1.77145,1.77005,1.77025,175800000.0
2009-07-24 07:53:00,1.7703,1.77035,1.7698,1.7699,216000000.0
2009-07-24 07:54:00,1.7698,1.76995,1.7697,1.76995,336150000.0
2009-07-24 07:55:00,1.76975,1.7699,1.7697,1.7697,269470000.0
2009-07-24 07:56:00,1.7697,1.77005,1.7697,1.77005,191050000.0
2009-07-24 07:57:00,1.7701,1.7705,1.77,1.7705,263600000.0
2009-07-24 07:58:00,1.7704,1.7712,1.7703,1.77115,249200000.0
2009-07-24 07:59:00,1.7712,1.77125,1.77075,1.77125,216800000.0
2009-07-24 08:00:00,1.77125,1.77225,1.7711,1.77185,357800000.0
2009-07-24 08:01:00,1.7719,1.77225,1.77145,1.7715,444800000.0
2009-07-24 08:02:00,1.77165,1.7718,1.7707,1.7711,615200000.0
2009-07-24 08:03:00,1.7711,1.77225,1.771,1.77225,296000000.0
2009-07-24 08:04:00,1.7723,1.77235,1.77215,1.77215,341800000.0
2009-07-24 08:05:00,1.77215,1.77235,1.7717,1.77175,279400000.0
2009-07-24 08:06:00,1.77175,1.7721,1.77165,1.77175,309400000.0
2009-07-24 08:07:00,1.77185,1.7726,1.77175,1.7725,187400000.0
2009-07-24 08:08:00,1.77255,1.7726,1.7723,1.7725,187200000.0
2009-07-24 08:09:00,1.7725,1.77285,1.77235,1.7725,305600000.0
2009-07-24 08:10:00,1.77255,1.77275,1.77225,1.77255,206200000.0
2009-07-24 08:11:00,1.77255,1.7726,1.7719,1.7723,246800000.0
2009-07-24 08:12:00,1.7723,1.7723,1.77155,1.77165,170800000.0
2009-07-24 08:13:00,1.7717,1.77175,1.7714,1.7714,295600000.0
2009-07-24 08:14:00,1.77145,1.77195,1.7714,1.77195,180200000.0
2009-07-24 08:15:00,1.77195,1.7723,1.77195,1.77225,103800000.0
2009-07-24 08:16:00,1.77225,1.77235,1.77195,1.7721,100200000.0
2009-07-24 08:17:00,1.772,1.7721,1.7716,1.7716,215400000.0
2009-07-24 08:18:00,1.7716,1.7719,1.77155,1.77175,145000001.0
2009-07-24 08:19:00,1.7718,1.77205,1.7715,1.77195,226800000.0
2009-07-24 08:20:00,1.7719,1.77215,1.77155,1.77155,261600000.0
2009-07-24 08:21:00,1.77155,1.77205,1.77155,1.7718,313000000.0
2009-07-24 08:22:00,1.7718,1.77255,1.7717,1.77235,249200000.0
2009-07-24 08:23:00,1.77235,1.77275,1.77225,1.77235,262200000.0
2009-07-24 08:24:00,1.77225,1.77225,1.77215,1.77225,192800000.0
2009-07-24 08:25:00,1.77225,1.7727,1.77225,1.7727,235400000.0
2009-07-24 08:26:00,1.7727,1.7729,1.77245,1.77245,288400000.0
2009-07-24 08:27:00,1.77245,1.77265,1.7722,1.7722,256000000.0
2009-07-24 08:28:00,1.77235,1.77245,1.7719,1.772,317200000.0
2009-07-24 08:29:00,1.7722,1.77225,1.7714,1.7717,340000000.0
2009-07-24 08:30:00,1.7717,1.77195,1.77135,1.7718,297400000.0
2009-07-24 08:31:00,1.7718,1.77195,1.7715,1.77175,225200000.0
2009-07-24 08:32:00,1.7718,1.7719,1.77135,1.77135,286399999.0
2009-07-24 08:33:00,1.77155,1.7716,1.77095,1.7712,463600000.0
2009-07-24 08:34:00,1.7711,1.77165,1.77105,1.77145,360000000.0
2009-07-24 08:35:00,1.77145,1.7715,1.77105,1.7713,281400000.0
2009-07-24 08:36:00,1.77135,1.7716,1.77115,1.77155,367200000.0
2009-07-24 08:37:00,1.77155,1.7717,1.77135,1.7714,370799999.0
2009-07-24 08:38:00,1.7714,1.7719,1.7713,1.7718,460000000.0
2009-07-24 08:39:00,1.7718,1.7718,1.77125,1.77125,392400000.0
2009-07-24 08:40:00,1.7713,1.77155,1.77125,1.77155,161600000.0
2009-07-24 08:41:00,1.77155,1.772,1.7712,1.7719,278400000.0
2009-07-24 08:42:00,1.772,1.7721,1.77135,1.7717,468800000.0
2009-07-24 08:43:00,1.77165,1.77225,1.77145,1.772,265400000.0
2009-07-24 08:44:00,1.772,1.77255,1.77195,1.7724,627199998.0
2009-07-24 08:45:00,1.7724,1.7725,1.7719,1.7721,386600000.0
2009-07-24 08:46:00,1.7721,1.77235,1.77205,1.77235,180200000.0
2009-07-24 08:47:00,1.7724,1.7724,1.77195,1.77195,237800000.0
2009-07-24 08:48:00,1.77195,1.77205,1.77165,1.77175,274200000.0
2009-07-24 08:49:00,1.77185,1.77195,1.7715,1.7717,210200000.0
2009-07-24 08:50:00,1.7717,1.77215,1.7717,1.772,186000000.0
2009-07-24 08:51:00,1.772,1.7723,1.77195,1.77225,259200000.0
2009-07-24 08:52:00,1.77225,1.7724,1.7721,1.7722,224200000.0
2009-07-24 08:53:00,1.7723,1.7727,1.77205,1.7725,231200000.0
2009-07-24 08:54:00,1.7725,1.7725,1.7723,1.7723,165800000.0
2009-07-24 08:55:00,1.77235,1.7724,1.77165,1.77205,327800000.0
2009-07-24 08:56:00,1.772,1.7721,1.77175,1.7721,544599999.0
2009-07-24 08:57:00,1.7721,1.77245,1.77195,1.77245,252000000.0
2009-07-24 08:58:00,1.77245,1.77255,1.77135,1.77145,374500000.0
2009-07-24 08:59:00,1.77145,1.77215,1.7714,1.7721,415000000.0
2009-07-24 09:00:00,1.77215,1.7729,1.77165,1.7729,471600000.0
2009-07-24 09:01:00,1.7729,1.7731,1.7726,1.77265,235400000.0
2009-07-24 09:02:00,1.7727,1.7732,1.77255,1.7731,397600000.0
2009-07-24 09:03:00,1.7731,1.7732,1.77275,1.77295,236200000.0
2009-07-24 09:04:00,1.773,1.7735,1.77295,1.77315,308200000.0
2009-07-24 09:05:00,1.77315,1.77355,1.77315,1.7735,204800000.0
2009-07-24 09:06:00,1.77355,1.7739,1.7735,1.7738,331400000.0
2009-07-24 09:07:00,1.7737,1.774,1.7734,1.7734,232200000.0
2009-07-24 09:08:00,1.7734,1.7735,1.7734,1.7735,171600000.0
2009-07-24 09:09:00,1.7735,1.77355,1.7734,1.7735,98200000.0
2009-07-24 09:10:00,1.7734,1.7737,1.77325,1.77365,354600000.0
2009-07-24 09:11:00,1.77365,1.7738,1.77335,1.7736,278000000.0
2009-07-24 09:12:00,1.7736,1.7736,1.77305,1.77315,300400000.0
2009-07-24 09:13:00,1.77315,1.7735,1.7731,1.7731,287800000.0
2009-07-24 09:14:00,1.77315,1.7732,1.77285,1.7729,380600001.0
2009-07-24 09:15:00,1.7729,1.7734,1.77285,1.77295,317400000.0
2009-07-24 09:16:00,1.77295,1.77325,1.77285,1.77325,313199999.0
2009-07-24 09:17:00,1.77325,1.7736,1.77305,1.77335,312799998.0
2009-07-24 09:18:00,1.77335,1.7736,1.773,1.7732,406800000.0
2009-07-24 09:19:00,1.7733,1.77345,1.77295,1.7731,297400000.0
2009-07-24 09:20:00,1.7731,1.77375,1.77305,1.77365,404000000.0
2009-07-24 09:21:00,1.7737,1.7738,1.77345,1.77355,197200000.0
2009-07-24 09:22:00,1.7735,1.77395,1.7735,1.77385,294200000.0
2009-07-24 09:23:00,1.7739,1.774,1.77375,1.77385,344200000.0
2009-07-24 09:24:00,1.77385,1.7739,1.77355,1.77375,278000000.0
2009-07-24 09:25:00,1.7738,1.7738,1.7734,1.7734,250600000.0
2009-07-24 09:26:00,1.7734,1.77365,1.77315,1.7734,320000000.0
2009-07-24 09:27:00,1.77335,1.77355,1.7732,1.77345,192400000.0
2009-07-24 09:28:00,1.77345,1.77405,1.7733,1.77365,392799999.0
2009-07-24 09:29:00,1.7737,1.7743,1.7736,1.77395,574400000.0
2009-07-24 09:30:00,1.774,1.7741,1.77335,1.77405,261000001.0
2009-07-24 09:31:00,1.7742,1.7742,1.7735,1.7739,391800000.0
2009-07-24 09:32:00,1.7739,1.774,1.77355,1.7738,434200000.0
2009-07-24 09:33:00,1.7738,1.7741,1.77375,1.7739,422000000.0
2009-07-24 09:34:00,1.77395,1.7741,1.77385,1.7741,230600000.0
2009-07-24 09:35:00,1.77405,1.7744,1.774,1.7743,242400000.0
2009-07-24 09:36:00,1.7743,1.7745,1.7743,1.7745,198400000.0
2009-07-24 09:37:00,1.7745,1.7745,1.7738,1.7743,218800000.0
2009-07-24 09:38:00,1.7743,1.7743,1.7741,1.7741,70000000.0
2009-07-24 09:39:00,1.7741,1.77425,1.77375,1.774,135000000.0
2009-07-24 09:40:00,1.774,1.77415,1.7737,1.7741,294800000.0
2009-07-24 09:41:00,1.7741,1.7741,1.77345,1.7738,463400000.0
2009-07-24 09:42:00,1.77375,1.7738,1.7732,1.77325,378000000.0
2009-07-24 09:43:00,1.77325,1.7734,1.77295,1.77315,500400000.0
2009-07-24 09:44:00,1.77315,1.7734,1.7729,1.77315,436400000.0
2009-07-24 09:45:00,1.7731,1.7731,1.77285,1.77295,421600001.0
2009-07-24 09:46:00,1.7729,1.77325,1.77285,1.77305,307600000.0
2009-07-24 09:47:00,1.773,1.77325,1.77275,1.773,423000000.0
2009-07-24 09:48:00,1.773,1.7731,1.77265,1.773,383600000.0
2009-07-24 09:49:00,1.7731,1.77315,1.7728,1.7731,292200000.0
2009-07-24 09:50:00,1.77305,1.7731,1.7725,1.7729,244200000.0
2009-07-24 09:51:00,1.7728,1.77325,1.7728,1.7731,357000000.0
2009-07-24 09:52:00,1.77305,1.77315,1.7727,1.7728,262400000.0
2009-07-24 09:53:00,1.7728,1.7729,1.77265,1.7728,172200000.0
2009-07-24 09:54:00,1.7728,1.7729,1.7725,1.7725,199400000.0
2009-07-24 09:55:00,1.7725,1.7728,1.77225,1.7728,261100000.0
2009-07-24 09:56:00,1.7728,1.7728,1.77205,1.7727,326200000.0
2009-07-24 09:57:00,1.77285,1.77285,1.772,1.772,368400000.0
2009-07-24 09:58:00,1.772,1.77225,1.7719,1.77215,439400000.0
2009-07-24 09:59:00,1.77215,1.7724,1.77155,1.7717,431800000.0
2009-07-24 10:00:00,1.7717,1.77185,1.77055,1.7709,431600000.0
2009-07-24 10:01:00,1.77085,1.77115,1.7707,1.77085,407000000.0
2009-07-24 10:02:00,1.77075,1.7712,1.7707,1.7712,494600000.0
2009-07-24 10:03:00,1.77075,1.77105,1.77055,1.7707,548200000.0
2009-07-24 10:04:00,1.7707,1.771,1.7707,1.7709,190200000.0
2009-07-24 10:05:00,1.7709,1.77125,1.7704,1.77065,342000000.0
2009-07-24 10:06:00,1.7706,1.77065,1.77035,1.77035,326000000.0
2009-07-24 10:07:00,1.77035,1.77065,1.77025,1.77035,335600000.0
2009-07-24 10:08:00,1.77035,1.77035,1.76985,1.77005,299200000.0
2009-07-24 10:09:00,1.77005,1.7702,1.76925,1.76965,301000000.0
2009-07-24 10:10:00,1.7697,1.7702,1.7696,1.76965,390400000.0
2009-07-24 10:11:00,1.76965,1.7702,1.76955,1.76985,345800000.0
2009-07-24 10:12:00,1.76985,1.76985,1.7693,1.7693,243800000.0
2009-07-24 10:13:00,1.76945,1.76945,1.7689,1.7692,355000000.0
2009-07-24 10:14:00,1.7693,1.7695,1.76865,1.76895,296400000.0
2009-07-24 10:15:00,1.7689,1.76915,1.7682,1.76915,262600000.0
2009-07-24 10:16:00,1.76905,1.76905,1.7683,1.7687,283600000.0
2009-07-24 10:17:00,1.7687,1.769,1.76845,1.769,338000000.0
2009-07-24 10:18:00,1.769,1.76945,1.7689,1.76945,197200000.0
2009-07-24 10:19:00,1.76935,1.76955,1.76935,1.7694,139600000.0
2009-07-24 10:20:00,1.7694,1.76945,1.76885,1.76915,304400000.0
2009-07-24 10:21:00,1.76915,1.76935,1.76895,1.769,305200000.0
2009-07-24 10:22:00,1.76905,1.7693,1.76895,1.7692,270000000.0
2009-07-24 10:23:00,1.7692,1.76935,1.769,1.76915,377600000.0
2009-07-24 10:24:00,1.76915,1.7693,1.7689,1.7692,271600000.0
2009-07-24 10:25:00,1.7691,1.7695,1.769,1.7692,192200000.0
2009-07-24 10:26:00,1.7692,1.7698,1.76895,1.76975,351400002.0
2009-07-24 10:27:00,1.76975,1.76995,1.76935,1.7699,383000000.0
2009-07-24 10:28:00,1.7699,1.7703,1.76985,1.7701,295000000.0
2009-07-24 10:29:00,1.7701,1.77055,1.76975,1.76985,204800000.0
2009-07-24 10:30:00,1.7699,1.7699,1.76625,1.76665,215100000.0
2009-07-24 10:31:00,1.76675,1.76675,1.76585,1.766,301000000.0
2009-07-24 10:32:00,1.76615,1.7664,1.7659,1.76605,383600000.0
2009-07-24 10:33:00,1.76605,1.7666,1.76575,1.76655,531000002.0
2009-07-24 10:34:00,1.7665,1.7665,1.76615,1.7664,397200000.0
2009-07-24 10:35:00,1.7664,1.7665,1.766,1.7662,307800000.0
2009-07-24 10:36:00,1.7661,1.76675,1.76605,1.76645,357400000.0
2009-07-24 10:37:00,1.76645,1.7669,1.7664,1.7665,501600000.0
2009-07-24 10:38:00,1.7665,1.76665,1.7656,1.7656,456800000.0
2009-07-24 10:39:00,1.7658,1.7659,1.76545,1.7656,407000000.0
2009-07-24 10:40:00,1.7656,1.7656,1.76485,1.7649,407800000.0
2009-07-24 10:41:00,1.76505,1.76525,1.76425,1.76425,281600000.0
2009-07-24 10:42:00,1.7642,1.7649,1.764,1.7647,431000000.0
2009-07-24 10:43:00,1.7647,1.7653,1.7647,1.7651,305000000.0
2009-07-24 10:44:00,1.7651,1.76515,1.7648,1.76485,266400000.0
2009-07-24 10:45:00,1.76485,1.76505,1.76465,1.7648,242200000.0
2009-07-24 10:46:00,1.7648,1.76525,1.76465,1.76465,327200000.0
2009-07-24 10:47:00,1.76465,1.7648,1.76365,1.7638,424800000.0
2009-07-24 10:48:00,1.76375,1.76395,1.76325,1.7637,333800000.0
2009-07-24 10:49:00,1.7637,1.7638,1.7634,1.7635,308400000.0
2009-07-24 10:50:00,1.7635,1.76365,1.7633,1.7635,290200000.0
2009-07-24 10:51:00,1.7635,1.76355,1.76265,1.76335,341600000.0
2009-07-24 10:52:00,1.76335,1.76345,1.7627,1.76315,429199999.0
2009-07-24 10:53:00,1.76305,1.7634,1.7626,1.7626,437200000.0
2009-07-24 10:54:00,1.7626,1.7626,1.76205,1.76245,333200000.0
2009-07-24 10:55:00,1.76245,1.76265,1.7623,1.76255,334400000.0
2009-07-24 10:56:00,1.76245,1.763,1.76245,1.76275,433600000.0
2009-07-24 10:57:00,1.7627,1.7629,1.76205,1.76205,396800001.0
2009-07-24 10:58:00,1.7621,1.7629,1.762,1.7628,303600000.0
2009-07-24 10:59:00,1.76275,1.76305,1.7622,1.76255,425200000.0
2009-07-24 11:00:00,1.76255,1.76255,1.7619,1.7622,402400000.0
2009-07-24 11:01:00,1.7622,1.7622,1.7616,1.762,356600000.0
2009-07-24 11:02:00,1.76195,1.7621,1.76095,1.7615,464000000.0
2009-07-24 11:03:00,1.76145,1.76155,1.7612,1.7614,313600000.0
2009-07-24 11:04:00,1.76145,1.76155,1.7609,1.76105,367600000.0
2009-07-24 11:05:00,1.76105,1.7611,1.76015,1.7602,376200000.0
2009-07-24 11:06:00,1.76025,1.76075,1.76005,1.76075,322400001.0
2009-07-24 11:07:00,1.76075,1.7608,1.76045,1.76045,302400000.0
2009-07-24 11:08:00,1.7605,1.76085,1.76035,1.7607,344800000.0
2009-07-24 11:09:00,1.76075,1.76125,1.76055,1.76075,326400000.0
2009-07-24 11:10:00,1.7607,1.76145,1.7607,1.76125,420800000.0
2009-07-24 11:11:00,1.76145,1.76225,1.7614,1.76175,422600000.0
2009-07-24 11:12:00,1.76175,1.76215,1.7615,1.7616,384400000.0
2009-07-24 11:13:00,1.7615,1.7619,1.7615,1.7618,306200000.0
2009-07-24 11:14:00,1.76185,1.76255,1.7618,1.7625,342600000.0
2009-07-24 11:15:00,1.7626,1.76295,1.7625,1.76255,392800000.0
2009-07-24 11:16:00,1.76255,1.76295,1.7625,1.7628,243400000.0
2009-07-24 11:17:00,1.76295,1.76295,1.7626,1.76275,329399999.0
2009-07-24 11:18:00,1.76275,1.76295,1.76265,1.7627,235200000.0
2009-07-24 11:19:00,1.7627,1.76285,1.76265,1.7628,216600000.0
2009-07-24 11:20:00,1.7629,1.7631,1.7628,1.76305,173200000.0
2009-07-24 11:21:00,1.76315,1.76315,1.76275,1.76295,434399999.0
2009-07-24 11:22:00,1.7629,1.76295,1.76265,1.76285,289400000.0
2009-07-24 11:23:00,1.76285,1.7631,1.7627,1.763,184000000.0
2009-07-24 11:24:00,1.76295,1.763,1.7627,1.76285,195600000.0
2009-07-24 11:25:00,1.7629,1.76335,1.7628,1.7631,384800001.0
2009-07-24 11:26:00,1.76295,1.76315,1.7629,1.7631,183000000.0
2009-07-24 11:27:00,1.7631,1.76325,1.76185,1.76195,306400000.0
2009-07-24 11:28:00,1.7619,1.7624,1.7616,1.76215,261400000.0
2009-07-24 11:29:00,1.7621,1.7622,1.76205,1.76215,74000000.0
2009-07-24 11:30:00,1.76215,1.7623,1.7621,1.7622,46600000.0
2009-07-24 11:31:00,1.76225,1.76245,1.76215,1.7622,126800000.0
2009-07-24 11:32:00,1.76215,1.76225,1.7619,1.76205,236800000.0
2009-07-24 11:33:00,1.76215,1.76215,1.7612,1.7614,167000000.0
2009-07-24 11:34:00,1.76145,1.7618,1.76145,1.7617,333600000.0
2009-07-24 11:35:00,1.7618,1.76215,1.76155,1.76175,407000000.0
2009-07-24 11:36:00,1.76195,1.76195,1.76145,1.7616,251400000.0
2009-07-24 11:37:00,1.7616,1.7616,1.76115,1.7613,190600000.0
2009-07-24 11:38:00,1.7613,1.7617,1.76125,1.76125,335000000.0
2009-07-24 11:39:00,1.7611,1.76145,1.76105,1.76105,372400000.0
2009-07-24 11:40:00,1.76105,1.7614,1.7606,1.7608,272200000.0
2009-07-24 11:41:00,1.7608,1.76125,1.7608,1.7611,330200000.0
2009-07-24 11:42:00,1.76115,1.76135,1.76115,1.7613,74800000.0
2009-07-24 11:43:00,1.7613,1.7618,1.7613,1.76175,106400000.0
2009-07-24 11:44:00,1.7617,1.76175,1.76165,1.76175,116400000.0
2009-07-24 11:45:00,1.76175,1.762,1.76105,1.76145,321400000.0
2009-07-24 11:46:00,1.76145,1.7615,1.76105,1.7613,207600000.0
2009-07-24 11:47:00,1.7613,1.76145,1.76115,1.76125,176000000.0
2009-07-24 11:48:00,1.76125,1.7613,1.76105,1.76125,156200000.0
2009-07-24 11:49:00,1.7612,1.76135,1.7611,1.76135,121000000.0
2009-07-24 11:50:00,1.7614,1.76205,1.76125,1.76175,200800000.0
2009-07-24 11:51:00,1.762,1.7622,1.76185,1.76205,192800000.0
2009-07-24 11:52:00,1.76205,1.76225,1.7611,1.76135,310400000.0
2009-07-24 11:53:00,1.7613,1.7614,1.76035,1.76075,431200000.0
2009-07-24 11:54:00,1.76075,1.76115,1.76075,1.7611,219600000.0
2009-07-24 11:55:00,1.7611,1.76125,1.7609,1.761,227400000.0
2009-07-24 11:56:00,1.761,1.7611,1.76075,1.76085,208200000.0
2009-07-24 11:57:00,1.7609,1.76095,1.7607,1.7608,132400000.0
2009-07-24 11:58:00,1.7608,1.76095,1.7607,1.7607,252600000.0
2009-07-24 11:59:00,1.7607,1.7607,1.7604,1.7605,341000000.0
2009-07-24 12:00:00,1.7605,1.76055,1.7603,1.7604,186000000.0
2009-07-24 12:01:00,1.76035,1.7609,1.7602,1.7608,282000000.0
2009-07-24 12:02:00,1.76075,1.76085,1.7604,1.7605,235000000.0
2009-07-24 12:03:00,1.7605,1.7606,1.7603,1.7604,297000000.0
2009-07-24 12:04:00,1.76045,1.7606,1.76025,1.76035,388400000.0
2009-07-24 12:05:00,1.76035,1.76055,1.75955,1.75965,250600000.0
2009-07-24 12:06:00,1.75965,1.76,1.75945,1.7595,528000000.0
2009-07-24 12:07:00,1.75955,1.75975,1.7595,1.7596,242200000.0
2009-07-24 12:08:00,1.7596,1.7597,1.75805,1.7581,277200000.0
2009-07-24 12:09:00,1.75825,1.75895,1.75815,1.75815,377200000.0
2009-07-24 12:10:00,1.7582,1.7582,1.75605,1.757,359600000.0
2009-07-24 12:11:00,1.75715,1.7575,1.7568,1.75705,395800000.0
2009-07-24 12:12:00,1.75705,1.75735,1.75695,1.7571,301000000.0
2009-07-24 12:13:00,1.7571,1.7573,1.7565,1.75665,295000000.0
2009-07-24 12:14:00,1.75665,1.75705,1.7563,1.7569,255600000.0
2009-07-24 12:15:00,1.7569,1.75855,1.75665,1.75855,336600000.0
2009-07-24 12:16:00,1.75855,1.759,1.75835,1.75895,375600000.0
2009-07-24 12:17:00,1.75865,1.75915,1.75865,1.75905,311000000.0
2009-07-24 12:18:00,1.7591,1.75925,1.7586,1.75895,247600000.0
2009-07-24 12:19:00,1.7588,1.75885,1.7586,1.75875,247200000.0
2009-07-24 12:20:00,1.75875,1.7588,1.75815,1.75835,400200000.0
2009-07-24 12:21:00,1.75835,1.7585,1.75805,1.7581,330800000.0
2009-07-24 12:22:00,1.75805,1.7586,1.758,1.7581,336400000.0
2009-07-24 12:23:00,1.75815,1.75845,1.75805,1.75825,298800000.0
2009-07-24 12:24:00,1.75825,1.7588,1.75815,1.7588,339400000.0
2009-07-24 12:25:00,1.75875,1.7596,1.75825,1.7596,430800000.0
2009-07-24 12:26:00,1.7596,1.7598,1.7593,1.7597,358400000.0
2009-07-24 12:27:00,1.7597,1.76015,1.75945,1.75965,354400000.0
2009-07-24 12:28:00,1.75975,1.75985,1.75945,1.75965,448200000.0
2009-07-24 12:29:00,1.75965,1.75975,1.75955,1.75965,232400000.0
2009-07-24 12:30:00,1.75965,1.75975,1.7592,1.75935,278400000.0
2009-07-24 12:31:00,1.7592,1.7592,1.75885,1.75915,318400000.0
2009-07-24 12:32:00,1.75915,1.75915,1.75885,1.75915,275800000.0
2009-07-24 12:33:00,1.75915,1.75985,1.75915,1.75945,222000000.0
2009-07-24 12:34:00,1.75955,1.7599,1.7594,1.7598,156000000.0
2009-07-24 12:35:00,1.75975,1.7598,1.7595,1.75975,158400000.0
2009-07-24 12:36:00,1.7597,1.76005,1.75965,1.7598,222800000.0
2009-07-24 12:37:00,1.7598,1.76,1.7596,1.75975,236400000.0
2009-07-24 12:38:00,1.75975,1.76,1.7595,1.7597,144000000.0
2009-07-24 12:39:00,1.75975,1.76005,1.75965,1.76,160200000.0
2009-07-24 12:40:00,1.76,1.76025,1.75995,1.7602,137200000.0
2009-07-24 12:41:00,1.76015,1.76025,1.7597,1.7598,200600000.0
2009-07-24 12:42:00,1.76,1.76015,1.75985,1.76,47200000.0
2009-07-24 12:43:00,1.76,1.76035,1.7598,1.7598,126400000.0
2009-07-24 12:44:00,1.7598,1.7601,1.7598,1.7601,157600000.0
2009-07-24 12:45:00,1.76005,1.76015,1.75965,1.75975,254600000.0
2009-07-24 12:46:00,1.7598,1.7599,1.7597,1.7597,276400000.0
2009-07-24 12:47:00,1.7597,1.76,1.75965,1.75965,197600000.0
2009-07-24 12:48:00,1.75965,1.75975,1.75965,1.75965,287000003.0
2009-07-24 12:49:00,1.75965,1.75975,1.7595,1.75965,216400000.0
2009-07-24 12:50:00,1.75965,1.75985,1.75965,1.7598,239400000.0
2009-07-24 12:51:00,1.7598,1.7599,1.7592,1.7592,123600000.0
2009-07-24 12:52:00,1.7592,1.7593,1.7591,1.7593,208800000.0
2009-07-24 12:53:00,1.7591,1.7593,1.75855,1.7588,333000000.0
2009-07-24 12:54:00,1.7588,1.75895,1.75835,1.7586,288400000.0
2009-07-24 12:55:00,1.7586,1.7586,1.7583,1.75835,174400000.0
2009-07-24 12:56:00,1.75835,1.7591,1.75835,1.7588,281600000.0
2009-07-24 12:57:00,1.75875,1.759,1.75855,1.75855,261600000.0
2009-07-24 12:58:00,1.75875,1.7589,1.7587,1.75875,154800000.0
2009-07-24 12:59:00,1.75875,1.75925,1.75875,1.7592,232600000.0
2009-07-24 13:00:00,1.75925,1.7594,1.7592,1.75925,279600000.0
2009-07-24 13:01:00,1.75925,1.7596,1.759,1.75935,253600000.0
2009-07-24 13:02:00,1.7592,1.7592,1.75885,1.75895,279200000.0
2009-07-24 13:03:00,1.75895,1.7596,1.7589,1.75955,298600000.0
2009-07-24 13:04:00,1.7597,1.76015,1.75965,1.75975,355400000.0
2009-07-24 13:05:00,1.7598,1.75985,1.7594,1.75975,318800000.0
2009-07-24 13:06:00,1.75975,1.75985,1.75935,1.7595,297400000.0
2009-07-24 13:07:00,1.7595,1.75955,1.75885,1.75885,182000000.0
2009-07-24 13:08:00,1.75885,1.75905,1.7588,1.759,151800000.0
2009-07-24 13:09:00,1.759,1.75945,1.75895,1.7593,347400000.0
2009-07-24 13:10:00,1.7593,1.7595,1.7591,1.7592,125400000.0
2009-07-24 13:11:00,1.7592,1.7592,1.75865,1.7587,285600000.0
2009-07-24 13:12:00,1.7587,1.7587,1.7575,1.7577,265800000.0
2009-07-24 13:13:00,1.7577,1.75835,1.75765,1.7582,311800000.0
2009-07-24 13:14:00,1.75825,1.75855,1.7582,1.75845,338600000.0
2009-07-24 13:15:00,1.75875,1.7589,1.7585,1.7585,603400001.0
2009-07-24 13:16:00,1.7585,1.7589,1.75835,1.7587,431599999.0
2009-07-24 13:17:00,1.75875,1.7588,1.75815,1.75835,547200004.0
2009-07-24 13:18:00,1.75835,1.75875,1.75815,1.75825,450200000.0
2009-07-24 13:19:00,1.75845,1.7585,1.75815,1.7583,222200001.0
2009-07-24 13:20:00,1.7583,1.7586,1.7581,1.75825,248200000.0
2009-07-24 13:21:00,1.7583,1.75835,1.7578,1.7581,230000000.0
2009-07-24 13:22:00,1.7581,1.7583,1.75755,1.75755,413000000.0
2009-07-24 13:23:00,1.75755,1.7579,1.75745,1.75765,345000000.0
2009-07-24 13:24:00,1.7579,1.75815,1.75755,1.7581,373600000.0
2009-07-24 13:25:00,1.75815,1.7584,1.75805,1.75805,212800000.0
2009-07-24 13:26:00,1.75805,1.75845,1.7579,1.75825,274400000.0
2009-07-24 13:27:00,1.758,1.7583,1.75795,1.758,175600000.0
2009-07-24 13:28:00,1.7583,1.7583,1.75745,1.7578,140000000.0
2009-07-24 13:29:00,1.7578,1.75825,1.75775,1.75785,326800000.0
2009-07-24 13:30:00,1.75795,1.7587,1.75785,1.75845,331000000.0
2009-07-24 13:31:00,1.75855,1.75855,1.7579,1.7582,365799999.0
2009-07-24 13:32:00,1.75835,1.75835,1.7577,1.75785,349600000.0
2009-07-24 13:33:00,1.75785,1.758,1.7574,1.7579,157400000.0
2009-07-24 13:34:00,1.75785,1.7579,1.7576,1.7579,125400000.0
2009-07-24 13:35:00,1.75785,1.75795,1.7574,1.75745,263000000.0
2009-07-24 13:36:00,1.7575,1.75755,1.75715,1.7572,215200000.0
2009-07-24 13:37:00,1.75725,1.75735,1.75705,1.7573,270000000.0
2009-07-24 13:38:00,1.7572,1.7572,1.75675,1.75685,375800000.0
2009-07-24 13:39:00,1.7569,1.7572,1.75675,1.7568,253800000.0
2009-07-24 13:40:00,1.75675,1.75675,1.75595,1.7561,335600000.0
2009-07-24 13:41:00,1.75615,1.75635,1.75575,1.75595,207600000.0
2009-07-24 13:42:00,1.75595,1.75665,1.75575,1.75665,263400000.0
2009-07-24 13:43:00,1.75665,1.7568,1.756,1.75605,290600000.0
2009-07-24 13:44:00,1.7561,1.75625,1.7555,1.7555,323000000.0
2009-07-24 13:45:00,1.7555,1.7565,1.7555,1.7564,319600000.0
2009-07-24 13:46:00,1.75635,1.75645,1.7561,1.75615,192800000.0
2009-07-24 13:47:00,1.75615,1.75635,1.756,1.75625,255400000.0
2009-07-24 13:48:00,1.75625,1.7564,1.756,1.7564,208800000.0
2009-07-24 13:49:00,1.7564,1.7566,1.75625,1.75645,121600000.0
2009-07-24 13:50:00,1.75645,1.75685,1.75625,1.75685,333400000.0
2009-07-24 13:51:00,1.75705,1.75735,1.75695,1.75735,176000000.0
2009-07-24 13:52:00,1.7573,1.75745,1.7568,1.7568,145200000.0
2009-07-24 13:53:00,1.7568,1.757,1.75635,1.75675,323400000.0
2009-07-24 13:54:00,1.75665,1.7567,1.75635,1.7566,291400000.0
2009-07-24 13:55:00,1.7566,1.7569,1.75645,1.7568,234400000.0
2009-07-24 13:56:00,1.75675,1.757,1.75675,1.7569,216000000.0
2009-07-24 13:57:00,1.75685,1.75685,1.7565,1.75665,175600000.0
2009-07-24 13:58:00,1.75665,1.75685,1.75635,1.75645,357800000.0
2009-07-24 13:59:00,1.75645,1.7569,1.7559,1.7559,250800000.0
2009-07-24 14:00:00,1.75595,1.75605,1.75525,1.75555,377600000.0
2009-07-24 14:01:00,1.7556,1.75595,1.7555,1.7555,341200000.0
2009-07-24 14:02:00,1.7555,1.7557,1.7552,1.75555,359000000.0
2009-07-24 14:03:00,1.7556,1.75605,1.7554,1.75595,286600000.0
2009-07-24 14:04:00,1.75595,1.7561,1.75575,1.75585,198000000.0
2009-07-24 14:05:00,1.7558,1.7558,1.75515,1.75525,361400000.0
2009-07-24 14:06:00,1.75525,1.7555,1.7548,1.7549,316200000.0
2009-07-24 14:07:00,1.75485,1.75515,1.754,1.75505,528600000.0
2009-07-24 14:08:00,1.755,1.75525,1.7544,1.7545,499399999.0
2009-07-24 14:09:00,1.75445,1.7548,1.7544,1.7548,307000000.0
2009-07-24 14:10:00,1.75475,1.7553,1.7546,1.7549,279800000.0
2009-07-24 14:11:00,1.7549,1.75505,1.75415,1.75415,338000000.0
2009-07-24 14:12:00,1.7541,1.75505,1.75405,1.75505,189600000.0
2009-07-24 14:13:00,1.75495,1.7554,1.7549,1.7553,217600000.0
2009-07-24 14:14:00,1.75525,1.756,1.7552,1.7555,282800000.0
2009-07-24 14:15:00,1.75545,1.75565,1.75525,1.7555,376200000.0
2009-07-24 14:16:00,1.7555,1.75585,1.7554,1.7557,257400000.0
2009-07-24 14:17:00,1.7556,1.75605,1.7556,1.75605,359600000.0
2009-07-24 14:18:00,1.7559,1.7562,1.75555,1.75585,419800000.0
2009-07-24 14:19:00,1.75585,1.75585,1.7551,1.7551,366400000.0
2009-07-24 14:20:00,1.75505,1.7561,1.75505,1.7556,497600000.0
2009-07-24 14:21:00,1.75555,1.75585,1.7554,1.75545,391000000.0
2009-07-24 14:22:00,1.75555,1.7556,1.75525,1.75535,284800000.0
2009-07-24 14:23:00,1.75535,1.75545,1.75525,1.75525,294000000.0
2009-07-24 14:24:00,1.75525,1.7557,1.75515,1.75535,398800000.0
2009-07-24 14:25:00,1.75535,1.75545,1.75515,1.75525,240400000.0
2009-07-24 14:26:00,1.75535,1.75535,1.7546,1.7547,458800000.0
2009-07-24 14:27:00,1.75465,1.7549,1.75445,1.75455,383200000.0
2009-07-24 14:28:00,1.7546,1.7553,1.7545,1.75515,371600000.0
2009-07-24 14:29:00,1.75515,1.7552,1.75465,1.755,401000000.0
2009-07-24 14:30:00,1.755,1.75605,1.7548,1.7557,471200000.0
2009-07-24 14:31:00,1.7557,1.7565,1.75535,1.7565,425800000.0
2009-07-24 14:32:00,1.7565,1.75665,1.7562,1.75655,368800000.0
2009-07-24 14:33:00,1.75655,1.75675,1.7564,1.7564,199400000.0
2009-07-24 14:34:00,1.7564,1.75655,1.75635,1.7564,263400000.0
2009-07-24 14:35:00,1.7564,1.75705,1.7564,1.7565,165000000.0
2009-07-24 14:36:00,1.7565,1.75695,1.7565,1.7569,149000000.0
2009-07-24 14:37:00,1.7569,1.7569,1.7564,1.7565,258400000.0
2009-07-24 14:38:00,1.7565,1.75675,1.7565,1.7567,89800000.0
2009-07-24 14:39:00,1.75675,1.75675,1.75645,1.7565,240200000.0
2009-07-24 14:40:00,1.7565,1.7565,1.75595,1.75625,323400000.0
2009-07-24 14:41:00,1.75625,1.7563,1.75575,1.75585,353600000.0
2009-07-24 14:42:00,1.75585,1.75655,1.75585,1.7563,286600000.0
2009-07-24 14:43:00,1.7563,1.75635,1.75585,1.75585,373400000.0
2009-07-24 14:44:00,1.7558,1.7561,1.75575,1.75605,310000000.0
2009-07-24 14:45:00,1.7561,1.7561,1.7557,1.756,183200000.0
2009-07-24 14:46:00,1.7561,1.7563,1.7561,1.7561,187600000.0
2009-07-24 14:47:00,1.7561,1.7562,1.7559,1.75595,256400000.0
2009-07-24 14:48:00,1.75595,1.7561,1.7557,1.75605,310200000.0
2009-07-24 14:49:00,1.7561,1.75615,1.75575,1.75585,320600000.0
2009-07-24 14:50:00,1.75585,1.75605,1.7556,1.75595,347400000.0
2009-07-24 14:51:00,1.75595,1.75605,1.7557,1.75595,183400000.0
2009-07-24 14:52:00,1.75595,1.7562,1.75595,1.75615,152600000.0
2009-07-24 14:53:00,1.75615,1.7564,1.7559,1.7563,238200000.0
2009-07-24 14:54:00,1.7562,1.75625,1.75605,1.75625,416200000.0
2009-07-24 14:55:00,1.7564,1.7564,1.7558,1.7559,297000000.0
2009-07-24 14:56:00,1.7559,1.75595,1.75565,1.75575,214400000.0
2009-07-24 14:57:00,1.75575,1.75655,1.7557,1.75635,279600000.0
2009-07-24 14:58:00,1.7563,1.7565,1.75615,1.7564,270000000.0
2009-07-24 14:59:00,1.75655,1.75665,1.75625,1.75645,289600000.0
2009-07-24 15:00:00,1.75645,1.7572,1.7564,1.75715,236800000.0
2009-07-24 15:01:00,1.75715,1.7573,1.75685,1.75715,204400000.0
2009-07-24 15:02:00,1.7572,1.7579,1.75705,1.75755,295800000.0
2009-07-24 15:03:00,1.75755,1.7579,1.75755,1.7576,250400000.0
2009-07-24 15:04:00,1.7576,1.7579,1.75755,1.7578,360800000.0
2009-07-24 15:05:00,1.7579,1.7581,1.75765,1.75785,380200000.0
2009-07-24 15:06:00,1.75785,1.75805,1.7576,1.7578,326000000.0
2009-07-24 15:07:00,1.7578,1.7579,1.7575,1.75755,280000000.0
2009-07-24 15:08:00,1.75755,1.75795,1.75745,1.75755,206000000.0
2009-07-24 15:09:00,1.75755,1.75805,1.75745,1.75795,321600000.0
2009-07-24 15:10:00,1.75785,1.758,1.7575,1.758,237600000.0
2009-07-24 15:11:00,1.758,1.75835,1.7578,1.75815,455600000.0
2009-07-24 15:12:00,1.75815,1.75825,1.75785,1.75795,608800000.0
2009-07-24 15:13:00,1.758,1.75815,1.75785,1.7579,546400000.0
2009-07-24 15:14:00,1.75795,1.7584,1.75795,1.75815,480600000.0
2009-07-24 15:15:00,1.75815,1.75815,1.7572,1.75745,315400000.0
2009-07-24 15:16:00,1.75745,1.7577,1.7574,1.7576,180800000.0
2009-07-24 15:17:00,1.7576,1.7577,1.7575,1.75755,133200000.0
2009-07-24 15:18:00,1.7576,1.75775,1.7574,1.7575,228600000.0
2009-07-24 15:19:00,1.75755,1.75765,1.75735,1.7575,260600000.0
2009-07-24 15:20:00,1.7575,1.7577,1.7575,1.75765,262000000.0
2009-07-24 15:21:00,1.75765,1.75775,1.75745,1.7577,296800000.0
2009-07-24 15:22:00,1.75765,1.75765,1.75735,1.7576,167800000.0
2009-07-24 15:23:00,1.7576,1.75775,1.75745,1.7577,181000000.0
2009-07-24 15:24:00,1.7577,1.7579,1.75755,1.75785,241000000.0
2009-07-24 15:25:00,1.75795,1.75795,1.75745,1.75755,286200000.0
2009-07-24 15:26:00,1.75765,1.75775,1.75745,1.7576,200000000.0
2009-07-24 15:27:00,1.75765,1.7577,1.75725,1.7574,222200000.0
2009-07-24 15:28:00,1.75745,1.7576,1.7573,1.75745,240000000.0
2009-07-24 15:29:00,1.75745,1.7576,1.7569,1.7571,280600000.0
2009-07-24 15:30:00,1.75715,1.75715,1.75655,1.7566,487000000.0
2009-07-24 15:31:00,1.75655,1.75705,1.75645,1.7566,507200001.0
2009-07-24 15:32:00,1.7566,1.75665,1.7557,1.75595,340400000.0
2009-07-24 15:33:00,1.7559,1.75605,1.7556,1.75595,238800000.0
2009-07-24 15:34:00,1.75595,1.75625,1.7559,1.7561,320600000.0
2009-07-24 15:35:00,1.7561,1.75625,1.7556,1.7559,425800002.0
2009-07-24 15:36:00,1.756,1.7561,1.7553,1.75565,388600000.0
2009-07-24 15:37:00,1.7556,1.75585,1.7554,1.7556,217800000.0
2009-07-24 15:38:00,1.75555,1.75615,1.7553,1.75595,415999999.0
2009-07-24 15:39:00,1.75595,1.75595,1.7555,1.75585,466800000.0
2009-07-24 15:40:00,1.75585,1.75635,1.75585,1.75615,544800000.0
2009-07-24 15:41:00,1.7562,1.7566,1.75615,1.7562,373200000.0
2009-07-24 15:42:00,1.75615,1.75715,1.75615,1.7569,418400000.0
2009-07-24 15:43:00,1.75695,1.7579,1.75675,1.75735,393800000.0
2009-07-24 15:44:00,1.75735,1.75795,1.75735,1.7575,501599998.0
2009-07-24 15:45:00,1.75745,1.75815,1.75745,1.758,292200000.0
2009-07-24 15:46:00,1.758,1.75815,1.7576,1.7577,385400000.0
2009-07-24 15:47:00,1.7578,1.7582,1.75775,1.7579,260000000.0
2009-07-24 15:48:00,1.7579,1.75825,1.75765,1.75785,272000000.0
2009-07-24 15:49:00,1.75775,1.7578,1.75715,1.75715,308800000.0
2009-07-24 15:50:00,1.7572,1.7577,1.7571,1.7576,269200000.0
2009-07-24 15:51:00,1.7575,1.75765,1.75725,1.7575,383600000.0
2009-07-24 15:52:00,1.7575,1.7584,1.7575,1.7584,427200000.0
2009-07-24 15:53:00,1.7584,1.7584,1.7577,1.7577,352000000.0
2009-07-24 15:54:00,1.7577,1.7578,1.7571,1.7578,364600000.0
2009-07-24 15:55:00,1.7578,1.7579,1.757,1.7571,351800000.0
2009-07-24 15:56:00,1.75705,1.7573,1.7569,1.75705,455800000.0
2009-07-24 15:57:00,1.757,1.75735,1.75685,1.75715,385800000.0
2009-07-24 15:58:00,1.75705,1.75765,1.75675,1.75765,355600000.0
2009-07-24 15:59:00,1.7576,1.7577,1.7573,1.7573,310200000.0
2009-07-24 16:00:00,1.7574,1.7575,1.75705,1.75735,364200000.0
2009-07-24 16:01:00,1.7573,1.75745,1.7567,1.75735,308200000.0
2009-07-24 16:02:00,1.7573,1.75745,1.75715,1.7573,339600000.0
2009-07-24 16:03:00,1.7573,1.75735,1.757,1.7572,309600000.0
2009-07-24 16:04:00,1.75715,1.7573,1.75695,1.75715,346600000.0
2009-07-24 16:05:00,1.75715,1.7574,1.75705,1.7571,357000000.0
2009-07-24 16:06:00,1.75705,1.75735,1.75685,1.75705,247200000.0
2009-07-24 16:07:00,1.75705,1.75705,1.7566,1.75675,453599999.0
2009-07-24 16:08:00,1.75685,1.7571,1.75685,1.7569,323200000.0
2009-07-24 16:09:00,1.75695,1.7574,1.75695,1.75705,490000000.0
2009-07-24 16:10:00,1.75695,1.7572,1.7569,1.757,513400000.0
2009-07-24 16:11:00,1.75715,1.7573,1.75695,1.75705,422400000.0
2009-07-24 16:12:00,1.75705,1.75755,1.7569,1.7574,475000001.0
2009-07-24 16:13:00,1.7574,1.75795,1.7574,1.7577,216800000.0
2009-07-24 16:14:00,1.7577,1.7579,1.7575,1.75755,365000000.0
2009-07-24 16:15:00,1.75755,1.7581,1.75735,1.758,402800000.0
2009-07-24 16:16:00,1.7579,1.7583,1.7576,1.75765,430600001.0
2009-07-24 16:17:00,1.75765,1.75815,1.7576,1.75785,236000000.0
2009-07-24 16:18:00,1.7577,1.7582,1.75765,1.758,280400001.0
2009-07-24 16:19:00,1.75795,1.7581,1.7578,1.758,279800000.0
2009-07-24 16:20:00,1.758,1.7582,1.7579,1.75815,409000000.0
2009-07-24 16:21:00,1.7581,1.7583,1.7579,1.7581,330000000.0
2009-07-24 16:22:00,1.75815,1.75835,1.75785,1.75785,500800000.0
2009-07-24 16:23:00,1.75785,1.7579,1.75775,1.75785,268600000.0
2009-07-24 16:24:00,1.7578,1.7584,1.75775,1.7581,424600000.0
2009-07-24 16:25:00,1.7579,1.7582,1.75785,1.7579,302800000.0
2009-07-24 16:26:00,1.7578,1.75845,1.7578,1.7584,246800000.0
2009-07-24 16:27:00,1.75845,1.759,1.7582,1.7587,432600000.0
2009-07-24 16:28:00,1.7588,1.75915,1.75875,1.75905,282200000.0
2009-07-24 16:29:00,1.75905,1.75915,1.7589,1.7589,272200000.0
2009-07-24 16:30:00,1.75895,1.75925,1.75875,1.75925,452000000.0
2009-07-24 16:31:00,1.75925,1.75935,1.7589,1.75895,301200000.0
2009-07-24 16:32:00,1.759,1.7592,1.75885,1.759,324400000.0
2009-07-24 16:33:00,1.759,1.7594,1.7589,1.7594,497200000.0
2009-07-24 16:34:00,1.7594,1.7598,1.75925,1.7598,331400000.0
2009-07-24 16:35:00,1.7598,1.76005,1.75965,1.7597,333800000.0
2009-07-24 16:36:00,1.7597,1.75975,1.75935,1.75945,523000000.0
2009-07-24 16:37:00,1.7594,1.75955,1.75905,1.7593,416600000.0
2009-07-24 16:38:00,1.75935,1.75945,1.759,1.759,419800000.0
2009-07-24 16:39:00,1.759,1.7591,1.75885,1.759,324000000.0
2009-07-24 16:40:00,1.75895,1.75915,1.7589,1.759,335600000.0
2009-07-24 16:41:00,1.759,1.75945,1.7589,1.75935,366800000.0
2009-07-24 16:42:00,1.7593,1.7597,1.75925,1.7597,437400000.0
2009-07-24 16:43:00,1.7597,1.76005,1.7597,1.75995,274000000.0
2009-07-24 16:44:00,1.75995,1.7603,1.75985,1.76025,278800000.0
2009-07-24 16:45:00,1.7603,1.76045,1.76,1.76035,303000000.0
2009-07-24 16:46:00,1.76035,1.7605,1.75945,1.76015,366000000.0
2009-07-24 16:47:00,1.76015,1.76015,1.7596,1.7597,314600000.0
2009-07-24 16:48:00,1.7597,1.76005,1.75955,1.7599,370200000.0
2009-07-24 16:49:00,1.7599,1.7603,1.75985,1.76005,221200000.0
2009-07-24 16:50:00,1.76005,1.7601,1.7598,1.76005,197000000.0
2009-07-24 16:51:00,1.76015,1.76015,1.75935,1.75945,372000000.0
2009-07-24 16:52:00,1.75945,1.7598,1.7593,1.75945,419200000.0
2009-07-24 16:53:00,1.7594,1.75965,1.75935,1.75945,300200000.0
2009-07-24 16:54:00,1.7594,1.7596,1.75915,1.7593,191800000.0
2009-07-24 16:55:00,1.7593,1.7596,1.75925,1.7593,418000001.0
2009-07-24 16:56:00,1.75925,1.7594,1.759,1.7592,292600000.0
2009-07-24 16:57:00,1.7592,1.75945,1.75905,1.7593,388400000.0
2009-07-24 16:58:00,1.75925,1.75985,1.75925,1.75975,228200000.0
2009-07-24 16:59:00,1.7598,1.76005,1.75955,1.75955,284600000.0
2009-07-24 17:00:00,1.75955,1.7599,1.75955,1.7599,285800000.0
2009-07-24 17:01:00,1.7598,1.7601,1.7597,1.75995,470400000.0
2009-07-24 17:02:00,1.76,1.7603,1.7598,1.76005,618200007.0
2009-07-24 17:03:00,1.76005,1.76015,1.7598,1.76,355200000.0
2009-07-24 17:04:00,1.76,1.7604,1.76,1.76035,433600001.0
2009-07-24 17:05:00,1.7604,1.76075,1.76035,1.76055,190400000.0
2009-07-24 17:06:00,1.7605,1.7609,1.7604,1.7607,197200000.0
2009-07-24 17:07:00,1.76075,1.7609,1.7603,1.76065,202800000.0
2009-07-24 17:08:00,1.76065,1.7608,1.76045,1.7608,149200000.0
2009-07-24 17:09:00,1.7606,1.7611,1.7606,1.7611,216400000.0
2009-07-24 17:10:00,1.7612,1.76135,1.76075,1.7611,213200000.0
2009-07-24 17:11:00,1.76115,1.76145,1.7609,1.76135,288400000.0
2009-07-24 17:12:00,1.7613,1.76135,1.7611,1.7613,281400000.0
2009-07-24 17:13:00,1.76145,1.7617,1.76095,1.761,423000000.0
2009-07-24 17:14:00,1.761,1.76145,1.7609,1.7613,260800000.0
2009-07-24 17:15:00,1.7613,1.7614,1.7611,1.76115,259200000.0
2009-07-24 17:16:00,1.76115,1.76125,1.76095,1.76095,373600000.0
2009-07-24 17:17:00,1.76095,1.76135,1.76095,1.7611,276399999.0
2009-07-24 17:18:00,1.7611,1.7613,1.7609,1.76095,285400000.0
2009-07-24 17:19:00,1.76095,1.7611,1.76065,1.76085,292600000.0
2009-07-24 17:20:00,1.76075,1.76085,1.7603,1.76045,370200000.0
2009-07-24 17:21:00,1.76045,1.7605,1.7603,1.7604,373200000.0
2009-07-24 17:22:00,1.7604,1.76105,1.76035,1.761,317200000.0
2009-07-24 17:23:00,1.761,1.76115,1.76075,1.76085,318400000.0
2009-07-24 17:24:00,1.76085,1.7609,1.76065,1.7608,245400000.0
2009-07-24 17:25:00,1.7608,1.7609,1.76055,1.7606,188400000.0
2009-07-24 17:26:00,1.7605,1.76055,1.76015,1.7602,519200000.0
2009-07-24 17:27:00,1.7602,1.7603,1.76,1.76005,215400000.0
2009-07-24 17:28:00,1.76005,1.7603,1.76,1.7601,218200000.0
2009-07-24 17:29:00,1.76005,1.7601,1.75985,1.75995,443200000.0
2009-07-24 17:30:00,1.75995,1.76035,1.75985,1.75995,287600000.0
2009-07-24 17:31:00,1.75995,1.76,1.75945,1.75945,390199999.0
2009-07-24 17:32:00,1.75945,1.7595,1.75925,1.75925,249799999.0
2009-07-24 17:33:00,1.75925,1.7596,1.75925,1.7595,514200000.0
2009-07-24 17:34:00,1.7594,1.7598,1.75935,1.7598,215200000.0
2009-07-24 17:35:00,1.75975,1.76005,1.75975,1.7599,437600000.0
2009-07-24 17:36:00,1.7599,1.7603,1.75985,1.76015,359200000.0
2009-07-24 17:37:00,1.76015,1.76045,1.7601,1.76045,258200000.0
2009-07-24 17:38:00,1.76045,1.76045,1.75995,1.76,300200000.0
2009-07-24 17:39:00,1.76,1.76005,1.7599,1.76,214600000.0
2009-07-24 17:40:00,1.76,1.7601,1.7598,1.76,265400000.0
2009-07-24 17:41:00,1.76,1.76,1.75975,1.7599,175200000.0
2009-07-24 17:42:00,1.75995,1.7602,1.7598,1.76,294800000.0
2009-07-24 17:43:00,1.7599,1.7599,1.7597,1.7598,125200000.0
2009-07-24 17:44:00,1.7599,1.75995,1.7597,1.75975,137400000.0
2009-07-24 17:45:00,1.75975,1.7599,1.7597,1.75985,172000000.0
2009-07-24 17:46:00,1.75985,1.75985,1.7594,1.75945,195000000.0
2009-07-24 17:47:00,1.75945,1.7598,1.7592,1.75965,432800000.0
2009-07-24 17:48:00,1.7596,1.75965,1.7591,1.75935,401200000.0
2009-07-24 17:49:00,1.75935,1.75935,1.75915,1.75925,303600000.0
2009-07-24 17:50:00,1.7593,1.7597,1.75925,1.7597,257400000.0
2009-07-24 17:51:00,1.7597,1.7597,1.7584,1.75845,365600000.0
2009-07-24 17:52:00,1.7585,1.7585,1.75835,1.75835,171300000.0
2009-07-24 17:53:00,1.75835,1.7585,1.75835,1.75845,258600000.0
2009-07-24 17:54:00,1.75845,1.75875,1.75835,1.75875,417300000.0
2009-07-24 17:55:00,1.7588,1.75885,1.7586,1.7587,307200000.0
2009-07-24 17:56:00,1.7587,1.75895,1.7586,1.7589,235200000.0
2009-07-24 17:57:00,1.759,1.759,1.75855,1.75875,312200000.0
2009-07-24 17:58:00,1.75885,1.759,1.7586,1.7586,193400000.0
2009-07-24 17:59:00,1.7586,1.75865,1.7584,1.7585,190800000.0
2009-07-24 18:00:00,1.75855,1.7586,1.75835,1.75835,407100000.0
2009-07-24 18:01:00,1.75835,1.75835,1.75835,1.75835,136500000.0
2009-07-24 18:02:00,1.75835,1.7585,1.75835,1.75845,164100000.0
2009-07-24 18:03:00,1.75845,1.75855,1.75835,1.75835,214600000.0
2009-07-24 18:04:00,1.75835,1.75835,1.7579,1.75805,203710000.0
2009-07-24 18:05:00,1.758,1.7581,1.7579,1.758,174800000.0
2009-07-24 18:06:00,1.75795,1.7582,1.75795,1.758,92400000.0
2009-07-24 18:07:00,1.758,1.75825,1.7579,1.75805,206400000.0
2009-07-24 18:08:00,1.75805,1.75815,1.75775,1.75795,313000000.0
2009-07-24 18:09:00,1.75795,1.758,1.7577,1.75785,251000000.0
2009-07-24 18:10:00,1.75785,1.75785,1.75775,1.75785,73400000.0
2009-07-24 18:11:00,1.75785,1.75785,1.7574,1.7578,167800000.0
2009-07-24 18:12:00,1.75775,1.75785,1.7577,1.7578,140800000.0
2009-07-24 18:13:00,1.75775,1.75785,1.75775,1.75785,207000000.0
2009-07-24 18:14:00,1.7578,1.75785,1.75775,1.75785,83800000.0
2009-07-24 18:15:00,1.75785,1.75795,1.75785,1.75795,77600000.0
2009-07-24 18:16:00,1.7579,1.758,1.75785,1.758,169200000.0
2009-07-24 18:17:00,1.758,1.7581,1.7579,1.758,270200000.0
2009-07-24 18:18:00,1.758,1.75825,1.758,1.7581,289000000.0
2009-07-24 18:19:00,1.7581,1.7583,1.75785,1.75785,356800000.0
2009-07-24 18:20:00,1.75785,1.758,1.75785,1.7579,347000000.0
2009-07-24 18:21:00,1.7579,1.75805,1.75785,1.758,200600000.0
2009-07-24 18:22:00,1.758,1.7581,1.75795,1.75805,344400000.0
2009-07-24 18:23:00,1.75795,1.75805,1.75775,1.75805,150200000.0
2009-07-24 18:24:00,1.758,1.75815,1.7577,1.7577,209800000.0
2009-07-24 18:25:00,1.75775,1.75805,1.75765,1.7578,129800000.0
2009-07-24 18:26:00,1.7578,1.758,1.7576,1.75795,136000000.0
2009-07-24 18:27:00,1.758,1.75805,1.75775,1.75795,110800000.0
2009-07-24 18:28:00,1.75795,1.758,1.7578,1.7578,44200000.0
2009-07-24 18:29:00,1.7578,1.7581,1.7577,1.7579,104600000.0
2009-07-24 18:30:00,1.7579,1.75795,1.75755,1.75775,127200000.0
2009-07-24 18:31:00,1.75765,1.7579,1.7576,1.7579,113200000.0
2009-07-24 18:32:00,1.7579,1.7581,1.7577,1.75795,97800000.0
2009-07-24 18:33:00,1.75795,1.758,1.75795,1.758,41200000.0
2009-07-24 18:34:00,1.758,1.758,1.75765,1.7578,36800000.0
2009-07-24 18:35:00,1.7578,1.75805,1.7577,1.758,126000000.0
2009-07-24 18:36:00,1.75795,1.75815,1.75795,1.7581,142000000.0
2009-07-24 18:37:00,1.7581,1.7581,1.75795,1.7581,40600000.0
2009-07-24 18:38:00,1.75805,1.75815,1.75795,1.75795,108800000.0
2009-07-24 18:39:00,1.75795,1.75815,1.7579,1.7581,187600000.0
2009-07-24 18:40:00,1.7581,1.75815,1.7579,1.7581,163400000.0
2009-07-24 18:41:00,1.7581,1.75825,1.75795,1.7582,259600000.0
2009-07-24 18:42:00,1.7582,1.7583,1.7581,1.7582,134600000.0
2009-07-24 18:43:00,1.75825,1.75835,1.7581,1.75825,114200000.0
2009-07-24 18:44:00,1.75825,1.75825,1.758,1.758,89400000.0
2009-07-24 18:45:00,1.758,1.75815,1.7579,1.75805,194800000.0
2009-07-24 18:46:00,1.75805,1.75805,1.75785,1.75795,206400000.0
2009-07-24 18:47:00,1.758,1.75805,1.75795,1.75805,92600000.0
2009-07-24 18:48:00,1.75795,1.7583,1.75795,1.7581,141000000.0
2009-07-24 18:49:00,1.75815,1.75825,1.7581,1.75825,212000000.0
2009-07-24 18:50:00,1.75825,1.7586,1.75825,1.7584,158200000.0
2009-07-24 18:51:00,1.75835,1.7585,1.75835,1.75845,183200000.0
2009-07-24 18:52:00,1.75845,1.75855,1.75815,1.75815,142000000.0
2009-07-24 18:53:00,1.7582,1.7583,1.758,1.7581,264200000.0
2009-07-24 18:54:00,1.7581,1.75835,1.758,1.7581,131800000.0
2009-07-24 18:55:00,1.758,1.75815,1.7579,1.7579,83600000.0
2009-07-24 18:56:00,1.758,1.75805,1.75785,1.75795,192800000.0
2009-07-24 18:57:00,1.7579,1.7581,1.75785,1.7581,336000000.0
2009-07-24 18:58:00,1.758,1.7582,1.7579,1.7581,106400000.0
2009-07-24 18:59:00,1.75815,1.7582,1.75785,1.7579,124000000.0
2009-07-24 19:00:00,1.758,1.75825,1.7578,1.75795,299400000.0
2009-07-24 19:01:00,1.7579,1.75815,1.75775,1.75805,105400000.0
2009-07-24 19:02:00,1.75805,1.7583,1.75795,1.7583,199800000.0
2009-07-24 19:03:00,1.7582,1.75845,1.75815,1.75825,304000000.0
2009-07-24 19:04:00,1.7582,1.75835,1.75805,1.75835,168000000.0
2009-07-24 19:05:00,1.7583,1.75875,1.7583,1.7584,305600000.0
2009-07-24 19:06:00,1.75855,1.75865,1.7584,1.75865,255400000.0
2009-07-24 19:07:00,1.75865,1.75885,1.75835,1.75845,121600000.0
2009-07-24 19:08:00,1.7586,1.7587,1.75855,1.7587,78200000.0
2009-07-24 19:09:00,1.7587,1.7587,1.75855,1.7586,78000000.0
2009-07-24 19:10:00,1.7586,1.7586,1.7581,1.75825,227400000.0
2009-07-24 19:11:00,1.75825,1.7585,1.75815,1.75835,150800000.0
2009-07-24 19:12:00,1.7584,1.7584,1.7581,1.7582,128400000.0
2009-07-24 19:13:00,1.75815,1.75825,1.75805,1.7581,216800000.0
2009-07-24 19:14:00,1.7581,1.7581,1.7578,1.75795,172600000.0
2009-07-24 19:15:00,1.75795,1.75805,1.75785,1.7579,176200000.0
2009-07-24 19:16:00,1.7579,1.7581,1.7578,1.7581,199600000.0
2009-07-24 19:17:00,1.7581,1.7586,1.7581,1.7586,150800000.0
2009-07-24 19:18:00,1.75855,1.7591,1.7585,1.759,409600000.0
2009-07-24 19:19:00,1.7589,1.75895,1.75875,1.7588,295800000.0
2009-07-24 19:20:00,1.75875,1.75885,1.7584,1.7587,267000000.0
2009-07-24 19:21:00,1.7588,1.7589,1.75865,1.7589,260200000.0
2009-07-24 19:22:00,1.7589,1.75925,1.7588,1.75925,302800000.0
2009-07-24 19:23:00,1.7593,1.75945,1.7591,1.7591,150800000.0
2009-07-24 19:24:00,1.7591,1.75925,1.75905,1.75915,275200000.0
2009-07-24 19:25:00,1.75915,1.7597,1.75915,1.75945,337800000.0
2009-07-24 19:26:00,1.75945,1.7596,1.7592,1.75945,286000000.0
2009-07-24 19:27:00,1.75945,1.75955,1.75915,1.75915,320600000.0
2009-07-24 19:28:00,1.7592,1.7593,1.7589,1.75915,196800001.0
2009-07-24 19:29:00,1.759,1.7592,1.7589,1.7589,203600000.0
2009-07-24 19:30:00,1.759,1.7594,1.75895,1.7591,448200004.0
2009-07-24 19:31:00,1.7591,1.75925,1.7585,1.75875,220600000.0
2009-07-24 19:32:00,1.75875,1.75885,1.75865,1.75875,346000000.0
2009-07-24 19:33:00,1.7587,1.75905,1.75835,1.7584,278000000.0
2009-07-24 19:34:00,1.7584,1.7585,1.75835,1.75845,104200000.0
2009-07-24 19:35:00,1.75845,1.75855,1.75845,1.75855,42400000.0
2009-07-24 19:36:00,1.75845,1.75855,1.75835,1.7584,162600000.0
2009-07-24 19:37:00,1.7585,1.75855,1.75835,1.75855,239200000.0
2009-07-24 19:38:00,1.75855,1.7588,1.75845,1.7586,213400000.0
2009-07-24 19:39:00,1.7586,1.75885,1.7585,1.7587,271800000.0
2009-07-24 19:40:00,1.7587,1.75875,1.7586,1.7586,131600000.0
2009-07-24 19:41:00,1.7586,1.7588,1.75845,1.75845,235800000.0
2009-07-24 19:42:00,1.75845,1.7587,1.7584,1.7585,261600000.0
2009-07-24 19:43:00,1.75845,1.7587,1.7584,1.7586,227400000.0
2009-07-24 19:44:00,1.75865,1.75875,1.7583,1.7586,195200000.0
2009-07-24 19:45:00,1.7586,1.7586,1.7584,1.7585,136800000.0
2009-07-24 19:46:00,1.75845,1.75855,1.7584,1.75855,234400001.0
2009-07-24 19:47:00,1.75855,1.75865,1.75845,1.7586,163400000.0
2009-07-24 19:48:00,1.7586,1.75875,1.75855,1.7586,201600000.0
2009-07-24 19:49:00,1.7586,1.7589,1.75855,1.7588,160400000.0
2009-07-24 19:50:00,1.7589,1.7589,1.7587,1.7587,328000000.0
2009-07-24 19:51:00,1.75875,1.75875,1.75855,1.7586,163000000.0
2009-07-24 19:52:00,1.75855,1.7587,1.75855,1.7586,36800000.0
2009-07-24 19:53:00,1.7586,1.7587,1.75835,1.75865,133200000.0
2009-07-24 19:54:00,1.7587,1.759,1.75865,1.759,129400000.0
2009-07-24 19:55:00,1.75885,1.75885,1.75845,1.7585,216000000.0
2009-07-24 19:56:00,1.75855,1.75855,1.75845,1.7585,88600000.0
2009-07-24 19:57:00,1.7584,1.7585,1.7583,1.75845,46000000.0
2009-07-24 19:58:00,1.75845,1.7586,1.75845,1.75855,160800000.0
2009-07-24 19:59:00,1.75855,1.7586,1.7584,1.7586,119600000.0
2009-07-24 20:00:00,1.7586,1.7586,1.7584,1.75845,84600000.0
2009-07-24 20:01:00,1.75845,1.75845,1.75805,1.75805,77200000.0
2009-07-24 20:02:00,1.7581,1.75825,1.758,1.75805,206400000.0
2009-07-24 20:03:00,1.75805,1.75825,1.758,1.7581,211600000.0
2009-07-24 20:04:00,1.7581,1.75815,1.75785,1.75815,321200000.0
2009-07-24 20:05:00,1.75815,1.75815,1.7579,1.75795,164800000.0
2009-07-24 20:06:00,1.75795,1.75795,1.75735,1.7578,260400000.0
2009-07-24 20:07:00,1.75785,1.75785,1.7576,1.75765,188200000.0
2009-07-24 20:08:00,1.7577,1.75785,1.7576,1.75775,113000000.0
2009-07-24 20:09:00,1.75775,1.7578,1.7577,1.7578,65600000.0
2009-07-24 20:10:00,1.7578,1.75785,1.75775,1.75785,55200000.0
2009-07-24 20:11:00,1.7578,1.7581,1.7578,1.758,99000000.0
2009-07-24 20:12:00,1.758,1.758,1.7578,1.75785,92200000.0
2009-07-24 20:13:00,1.7579,1.75795,1.75785,1.75795,42800000.0
2009-07-24 20:14:00,1.7581,1.7583,1.75795,1.75815,126400000.0
2009-07-24 20:15:00,1.7581,1.75825,1.75795,1.75815,147600000.0
2009-07-24 20:16:00,1.7581,1.7582,1.758,1.7581,111400000.0
2009-07-24 20:17:00,1.75815,1.75825,1.75805,1.75825,275800000.0
2009-07-24 20:18:00,1.75825,1.75825,1.7577,1.7577,154600000.0
2009-07-24 20:19:00,1.7577,1.7578,1.75755,1.75755,224000000.0
2009-07-24 20:20:00,1.7576,1.7576,1.75745,1.75745,229200000.0
2009-07-24 20:21:00,1.7575,1.7575,1.75705,1.75735,211600000.0
2009-07-24 20:22:00,1.7574,1.7574,1.75715,1.7573,148200000.0
2009-07-24 20:23:00,1.7573,1.75735,1.75705,1.7571,188600000.0
2009-07-24 20:24:00,1.75715,1.75715,1.757,1.75705,118799999.0
2009-07-24 20:25:00,1.757,1.7574,1.75695,1.7574,187600000.0
2009-07-24 20:26:00,1.75745,1.75755,1.75725,1.75735,99200000.0
2009-07-24 20:27:00,1.75735,1.7575,1.7573,1.75745,95800000.0
2009-07-24 20:28:00,1.75745,1.75755,1.75745,1.7575,59400001.0
2009-07-24 20:29:00,1.7575,1.75765,1.75745,1.75755,79200000.0
2009-07-24 20:30:00,1.7577,1.75775,1.7576,1.75765,140000000.0
2009-07-24 20:31:00,1.7577,1.7579,1.75765,1.7577,180600000.0
2009-07-24 20:32:00,1.7577,1.7578,1.7575,1.7575,209400000.0
2009-07-24 20:33:00,1.7575,1.7575,1.75725,1.7573,122800000.0
2009-07-24 20:34:00,1.7573,1.75765,1.75725,1.75755,95200000.0
2009-07-24 20:35:00,1.75755,1.7577,1.75735,1.7577,304200000.0
2009-07-24 20:36:00,1.7577,1.75775,1.75715,1.7575,221600000.0
2009-07-24 20:37:00,1.7575,1.7578,1.7575,1.7577,253400000.0
2009-07-24 20:38:00,1.7577,1.7578,1.7576,1.75765,81600000.0
2009-07-24 20:39:00,1.75765,1.7579,1.7575,1.75785,39200000.0
2009-07-24 20:40:00,1.7579,1.75805,1.7573,1.75785,83600000.0
2009-07-24 20:41:00,1.75785,1.7579,1.7573,1.75765,149600000.0
2009-07-24 20:42:00,1.75765,1.75785,1.7576,1.7578,69600000.0
2009-07-24 20:43:00,1.7578,1.758,1.75775,1.758,82800000.0
2009-07-24 20:44:00,1.758,1.758,1.75785,1.75795,55600000.0
2009-07-24 20:45:00,1.7579,1.75805,1.75785,1.75785,140000000.0
2009-07-24 20:46:00,1.7579,1.75795,1.7578,1.75795,166800000.0
2009-07-24 20:47:00,1.75795,1.75815,1.7579,1.75795,84800000.0
2009-07-24 20:48:00,1.75795,1.7581,1.75785,1.75795,130400000.0
2009-07-24 20:49:00,1.75795,1.75795,1.7579,1.7579,92200000.0
2009-07-24 20:50:00,1.75795,1.7582,1.75775,1.7581,169000000.0
2009-07-24 20:51:00,1.7581,1.7582,1.7579,1.7579,68400000.0
2009-07-24 20:52:00,1.7579,1.75805,1.75775,1.75785,246400000.0
2009-07-24 20:53:00,1.75785,1.75805,1.7578,1.7579,92000000.0
2009-07-24 20:54:00,1.7579,1.758,1.75785,1.75795,85600000.0
2009-07-24 20:55:00,1.75795,1.75805,1.7577,1.7579,222000000.0
2009-07-24 20:56:00,1.7579,1.7582,1.7578,1.75785,237800000.0
2009-07-24 20:57:00,1.7579,1.75795,1.75775,1.7579,97000000.0
2009-07-24 20:58:00,1.75795,1.75795,1.75765,1.7579,135800000.0
2009-07-24 20:59:00,1.75785,1.758,1.75775,1.7579,168000000.0
2009-07-24 21:00:00,1.75795,1.75825,1.75785,1.758,135200000.0
2009-07-24 21:01:00,1.758,1.758,1.7578,1.75785,86000000.0
2009-07-24 21:02:00,1.7579,1.7583,1.75785,1.7583,146600000.0
2009-07-24 21:03:00,1.7582,1.75835,1.75805,1.7582,115400000.0
2009-07-24 21:04:00,1.75835,1.7586,1.7582,1.7585,269200000.0
2009-07-24 21:05:00,1.7585,1.75865,1.7585,1.7586,88800000.0
2009-07-24 21:06:00,1.75855,1.7587,1.75855,1.7587,73800000.0
2009-07-24 21:07:00,1.7587,1.75875,1.7586,1.75865,69200000.0
2009-07-24 21:08:00,1.7586,1.7588,1.7585,1.7588,181800000.0
2009-07-24 21:09:00,1.7588,1.7594,1.7588,1.75915,169000000.0
2009-07-24 21:10:00,1.75915,1.7592,1.7589,1.759,196400000.0
2009-07-24 21:11:00,1.759,1.75915,1.759,1.75905,141200000.0
2009-07-24 21:12:00,1.75895,1.7591,1.75895,1.7591,39200000.0
2009-07-24 21:13:00,1.7591,1.7593,1.7585,1.75885,197600000.0
2009-07-24 21:14:00,1.75885,1.759,1.75875,1.7588,213400000.0
2009-07-24 21:15:00,1.7588,1.75965,1.7588,1.75945,205600000.0
2009-07-24 21:16:00,1.7594,1.75955,1.7592,1.75955,151800000.0
2009-07-24 21:17:00,1.75945,1.7595,1.7593,1.7593,117200000.0
2009-07-24 21:18:00,1.7594,1.7598,1.7594,1.75965,419800000.0
2009-07-24 21:19:00,1.75955,1.75995,1.7595,1.7597,258400000.0
2009-07-24 21:20:00,1.7597,1.7597,1.75915,1.7593,154000000.0
2009-07-24 21:21:00,1.7593,1.7595,1.7593,1.7594,136400000.0
2009-07-24 21:22:00,1.75945,1.7596,1.75915,1.7596,268000000.0
2009-07-24 21:23:00,1.7596,1.7596,1.7594,1.7594,119200000.0
2009-07-24 21:24:00,1.7597,1.7599,1.75955,1.75985,256200000.0
2009-07-24 21:25:00,1.7598,1.75985,1.75915,1.7598,245600000.0
2009-07-24 21:26:00,1.75975,1.7598,1.7595,1.75965,117200000.0
2009-07-24 21:27:00,1.75965,1.75995,1.75945,1.75985,160200000.0
2009-07-24 21:28:00,1.75975,1.75985,1.7597,1.7597,82000000.0
2009-07-24 21:29:00,1.7597,1.7598,1.75965,1.75965,115600000.0
2009-07-24 21:30:00,1.75965,1.75995,1.7596,1.7599,277200000.0
2009-07-24 21:31:00,1.7599,1.7601,1.75975,1.7598,219600000.0
2009-07-24 21:32:00,1.7598,1.7599,1.7597,1.7597,275799998.0
2009-07-24 21:33:00,1.7596,1.75995,1.7596,1.7599,232399999.0
2009-07-24 21:34:00,1.75975,1.7599,1.7596,1.7596,204200000.0
2009-07-24 21:35:00,1.7596,1.76,1.7596,1.7599,168400000.0
2009-07-24 21:36:00,1.75985,1.75985,1.7595,1.7595,325200001.0
2009-07-24 21:37:00,1.7595,1.75975,1.75945,1.75965,136200000.0
2009-07-24 21:38:00,1.7597,1.7601,1.75965,1.75985,258400000.0
2009-07-24 21:39:00,1.75985,1.7601,1.7596,1.7597,238800000.0
2009-07-24 21:40:00,1.75965,1.7599,1.7595,1.7597,296200000.0
2009-07-24 21:41:00,1.7597,1.76005,1.75955,1.75985,309600000.0
2009-07-24 21:42:00,1.7598,1.75995,1.7597,1.7597,230400000.0
2009-07-24 21:43:00,1.75985,1.75985,1.7597,1.75975,99600000.0
2009-07-24 21:44:00,1.75975,1.75975,1.7596,1.7597,84800000.0
2009-07-24 21:45:00,1.7597,1.7597,1.7595,1.7596,172400000.0
2009-07-24 21:46:00,1.7596,1.75975,1.75945,1.75955,140000000.0
2009-07-24 21:47:00,1.75965,1.7598,1.75945,1.75955,151200000.0
2009-07-24 21:48:00,1.7596,1.7596,1.75945,1.7595,57800000.0
2009-07-24 21:49:00,1.75945,1.75965,1.7594,1.75955,145400000.0
2009-07-24 21:50:00,1.75955,1.76,1.75955,1.7598,242000000.0
2009-07-24 21:51:00,1.7597,1.75975,1.7595,1.75975,158800000.0
2009-07-24 21:52:00,1.75975,1.75995,1.7596,1.7598,334000000.0
2009-07-24 21:53:00,1.75995,1.76,1.75965,1.75975,197800000.0
2009-07-24 21:54:00,1.75975,1.75975,1.7595,1.7595,88400000.0
2009-07-24 21:55:00,1.75955,1.7596,1.7594,1.75945,74600000.0
2009-07-24 21:56:00,1.75945,1.7595,1.75905,1.7591,97600000.0
2009-07-24 21:57:00,1.7591,1.75935,1.75905,1.7591,226200000.0
2009-07-24 21:58:00,1.7591,1.75915,1.759,1.7591,129600000.0
2009-07-24 21:59:00,1.7591,1.7597,1.7589,1.7594,174000000.0
2009-07-24 22:00:00,1.7594,1.7597,1.7591,1.7595,249400000.0
2009-07-24 22:01:00,1.7594,1.75985,1.7593,1.75985,172400000.0
2009-07-24 22:02:00,1.75985,1.7599,1.75985,1.7599,44800000.0
2009-07-24 22:03:00,1.7598,1.7601,1.7597,1.7598,142800000.0
2009-07-24 22:04:00,1.76,1.76025,1.75985,1.75985,129200000.0
2009-07-24 22:05:00,1.7599,1.76045,1.75975,1.76,160200000.0
2009-07-24 22:06:00,1.7602,1.7606,1.75995,1.7606,143200000.0
2009-07-24 22:07:00,1.76075,1.7613,1.76025,1.7613,134400000.0
2009-07-24 22:08:00,1.76135,1.762,1.76135,1.7617,586000000.0
2009-07-24 22:09:00,1.76175,1.76175,1.7615,1.76155,194800000.0
2009-07-24 22:10:00,1.7616,1.7616,1.7615,1.7615,57200000.0
2009-07-24 22:11:00,1.76165,1.7617,1.76165,1.7617,62200000.0
2009-07-24 22:12:00,1.7614,1.7614,1.76125,1.7613,138600000.0
2009-07-24 22:13:00,1.7613,1.76175,1.7613,1.7615,171800000.0
2009-07-24 22:14:00,1.7615,1.7615,1.76145,1.7615,334000000.0
2009-07-24 22:15:00,1.7615,1.7619,1.76145,1.7619,157000000.0
2009-07-24 22:16:00,1.762,1.762,1.7616,1.7616,97600000.0
2009-07-24 22:17:00,1.7616,1.7617,1.76155,1.7617,69600000.0
2009-07-24 22:18:00,1.7617,1.76175,1.7617,1.76175,11200000.0
2009-07-24 22:19:00,1.7618,1.7619,1.7616,1.76185,44800000.0
2009-07-24 22:20:00,1.76175,1.762,1.7617,1.762,38400000.0
2009-07-24 22:21:00,1.7618,1.76195,1.7617,1.7619,46400000.0
2009-07-24 22:22:00,1.7619,1.76205,1.76185,1.7619,113600000.0
2009-07-24 22:23:00,1.7619,1.7619,1.76185,1.76185,24000000.0
2009-07-24 22:24:00,1.76185,1.7619,1.76155,1.76155,60800000.0
2009-07-24 22:25:00,1.76155,1.76165,1.7612,1.76155,116800000.0
2009-07-24 22:26:00,1.7616,1.7618,1.7616,1.7617,96200000.0
2009-07-24 22:27:00,1.7617,1.7617,1.76145,1.76145,33600000.0
2009-07-24 22:28:00,1.76092,1.76122,1.76084,1.76122,89600000.0
2009-07-24 22:29:00,1.76145,1.7615,1.7614,1.7614,45000000.0
2009-07-24 22:30:00,1.7614,1.7616,1.7611,1.76125,78600000.0
2009-07-24 22:31:00,1.7614,1.7616,1.76095,1.761,111600000.0
2009-07-24 22:32:00,1.761,1.76105,1.7609,1.7609,93200000.0
2009-07-24 22:33:00,1.76105,1.76105,1.76075,1.76085,44000000.0
2009-07-24 22:34:00,1.76085,1.761,1.7608,1.761,58800000.0
2009-07-24 22:35:00,1.76095,1.7611,1.76095,1.76105,24400000.0
2009-07-24 22:36:00,1.76105,1.76105,1.76085,1.76085,191400000.0
2009-07-24 22:37:00,1.761,1.76105,1.76085,1.76085,130400000.0
2009-07-24 22:38:00,1.76085,1.76095,1.76085,1.76085,68600000.0
2009-07-24 22:39:00,1.76095,1.7611,1.76065,1.761,100800000.0
2009-07-24 22:40:00,1.761,1.7615,1.76095,1.7612,163200000.0
2009-07-24 22:41:00,1.7614,1.76145,1.7612,1.76125,36800000.0
2009-07-24 22:42:00,1.7614,1.76185,1.7614,1.76175,58000000.0
2009-07-24 22:43:00,1.7618,1.7622,1.7618,1.76185,93800000.0
2009-07-24 22:44:00,1.76195,1.76205,1.76195,1.762,20800000.0
2009-07-24 22:45:00,1.76205,1.7621,1.76145,1.7616,114200000.0
2009-07-24 22:46:00,1.7616,1.76215,1.7616,1.76205,66600000.0
2009-07-24 22:47:00,1.7621,1.76215,1.7619,1.76195,21000000.0
2009-07-24 22:48:00,1.76195,1.76205,1.76185,1.762,27200000.0
2009-07-24 22:49:00,1.762,1.7621,1.76165,1.76165,15600000.0
2009-07-24 22:50:00,1.76175,1.7618,1.7604,1.76165,182600000.0
2009-07-24 22:51:00,1.7605,1.7609,1.7603,1.7608,65200000.0
2009-07-24 22:52:00,1.7608,1.7608,1.7603,1.76065,74800000.0
2009-07-24 22:53:00,1.7603,1.76065,1.7603,1.7604,50000000.0
2009-07-24 22:54:00,1.7602,1.7607,1.7602,1.76055,47600000.0
2009-07-24 22:55:00,1.76055,1.76065,1.76015,1.76055,53600000.0
2009-07-24 22:56:00,1.76055,1.76065,1.7604,1.76055,64200000.0
2009-07-24 22:57:00,1.7605,1.76115,1.7605,1.76055,79600000.0
2009-07-24 22:58:00,1.76055,1.76095,1.75945,1.7598,105400000.0
2009-07-24 22:59:00,1.7605,1.7607,1.76,1.7602,233600000.0
2009-07-26 23:00:00,1.76081,1.7616,1.76081,1.7616,97200000.0
2009-07-26 23:01:00,1.76087,1.76175,1.76087,1.76175,83000000.0
2009-07-26 23:02:00,1.7613,1.7613,1.76095,1.7611,6000000.0
2009-07-26 23:03:00,1.7612,1.7612,1.7611,1.7611,2000000.0
2009-07-26 23:04:00,1.76075,1.76075,1.76075,1.76075,2800000.0
2009-07-26 23:05:00,1.76095,1.76115,1.76095,1.76115,4800000.0
2009-07-26 23:06:00,1.76095,1.76095,1.76095,1.76095,2800000.0
2009-07-26 23:07:00,1.76105,1.76125,1.76105,1.76115,4800000.0
2009-07-26 23:08:00,1.76095,1.76095,1.76095,1.76095,2800000.0
2009-07-26 23:09:00,1.7607,1.76084,1.76063,1.76084,100000000.0
2009-07-26 23:10:00,1.76075,1.76077,1.7606,1.76072,77800000.0
2009-07-26 23:11:00,1.76145,1.76165,1.76145,1.7616,4600000.0
2009-07-26 23:12:00,1.7615,1.7615,1.7615,1.7615,1000000.0
2009-07-26 23:13:00,1.7608,1.7621,1.7608,1.7621,14400000.0
2009-07-26 23:14:00,1.7621,1.7621,1.76125,1.76145,11000000.0
2009-07-26 23:15:00,1.7614,1.7614,1.7612,1.76125,6000000.0
2009-07-26 23:16:00,1.76125,1.76125,1.7607,1.7608,4000000.0
2009-07-26 23:17:00,1.76075,1.76075,1.76075,1.76075,1000000.0
2009-07-26 23:18:00,1.76005,1.76015,1.76005,1.76015,5600000.0
2009-07-26 23:19:00,1.76062,1.76062,1.75984,1.75984,172200000.0
2009-07-26 23:20:00,1.7598,1.76035,1.7598,1.7603,4800000.0
2009-07-26 23:21:00,1.7604,1.7604,1.7604,1.7604,2000000.0
2009-07-26 23:22:00,1.7603,1.7603,1.7603,1.7603,1000000.0
2009-07-26 23:23:00,1.75955,1.7602,1.75955,1.7602,3800000.0
2009-07-26 23:24:00,1.7605,1.7606,1.7605,1.7606,8400000.0
2009-07-26 23:25:00,1.76065,1.76065,1.76065,1.76065,5600000.0
2009-07-26 23:26:00,1.76065,1.76065,1.76065,1.76065,2800000.0
2009-07-26 23:27:00,1.76065,1.76095,1.76065,1.76095,7600000.0
2009-07-26 23:28:00,1.76084,1.76084,1.76065,1.76065,25800000.0
2009-07-26 23:29:00,1.76075,1.761,1.76075,1.761,3800000.0
2009-07-26 23:30:00,1.76105,1.76105,1.7603,1.7604,14600000.0
2009-07-26 23:31:00,1.7605,1.7607,1.76025,1.76025,9600000.0
2009-07-26 23:32:00,1.7601,1.7601,1.75875,1.75925,17000000.0
2009-07-26 23:33:00,1.75897,1.75915,1.75897,1.75907,25200000.0
2009-07-26 23:34:00,1.7596,1.7596,1.75955,1.75955,3000000.0
2009-07-26 23:35:00,1.75935,1.75935,1.7593,1.75935,5600000.0
2009-07-26 23:36:00,1.75935,1.75935,1.75925,1.75925,6600000.0
2009-07-26 23:37:00,1.7582,1.75935,1.7582,1.7593,4800000.0
2009-07-26 23:38:00,1.75945,1.75965,1.75945,1.75965,8000000.0
2009-07-26 23:39:00,1.75855,1.75855,1.75855,1.75855,2800000.0
2009-07-26 23:40:00,1.7581,1.75935,1.7581,1.75935,10800000.0
2009-07-26 23:41:00,1.75925,1.7593,1.75925,1.7593,3000000.0
2009-07-26 23:42:00,1.75925,1.7593,1.759,1.75905,12600000.0
2009-07-26 23:43:00,1.7593,1.7595,1.759,1.759,12000000.0
2009-07-26 23:44:00,1.75925,1.7601,1.75925,1.7599,17000000.0
2009-07-26 23:45:00,1.75985,1.75985,1.75935,1.75935,15600000.0
2009-07-26 23:46:00,1.7591,1.7594,1.7591,1.7594,5000000.0
2009-07-26 23:47:00,1.7592,1.7592,1.7591,1.7591,3000000.0
2009-07-26 23:48:00,1.75915,1.75915,1.75915,1.75915,1000000.0
2009-07-26 23:49:00,1.7593,1.7596,1.75865,1.7587,9600000.0
2009-07-26 23:50:00,1.75885,1.759,1.75875,1.75875,5000000.0
2009-07-26 23:51:00,1.7588,1.75895,1.7588,1.7588,9000000.0
2009-07-26 23:52:00,1.75885,1.7589,1.7588,1.7588,3000000.0
2009-07-26 23:53:00,1.75865,1.75865,1.75855,1.75855,3000000.0
2009-07-26 23:54:00,1.75855,1.7586,1.75855,1.75855,3600000.0
2009-07-26 23:55:00,1.7586,1.7591,1.75855,1.7587,20600000.0
2009-07-26 23:56:00,1.75922,1.75938,1.75874,1.7593,211600000.0
2009-07-26 23:57:00,1.75825,1.75895,1.75825,1.75895,10600000.0
2009-07-26 23:58:00,1.7588,1.7588,1.75865,1.75865,2000000.0
2009-07-26 23:59:00,1.758,1.75815,1.75795,1.75815,8000000.0
2009-07-27 00:00:00,1.75825,1.75925,1.75825,1.759,91600000.0
2009-07-27 00:01:00,1.7591,1.7595,1.7589,1.7595,51000000.0
2009-07-27 00:02:00,1.7595,1.7595,1.759,1.7594,63600000.0
2009-07-27 00:03:00,1.7595,1.7595,1.7588,1.7591,116000000.0
2009-07-27 00:04:00,1.7592,1.75945,1.75885,1.7589,82800000.0
2009-07-27 00:05:00,1.7589,1.75945,1.7584,1.7588,145800000.0
2009-07-27 00:06:00,1.7588,1.7588,1.75855,1.75855,14800000.0
2009-07-27 00:07:00,1.75835,1.75865,1.7583,1.7585,190400000.0
2009-07-27 00:08:00,1.7585,1.75855,1.7585,1.75855,9600000.0
2009-07-27 00:09:00,1.7586,1.7589,1.75775,1.75875,52400000.0
2009-07-27 00:10:00,1.7588,1.75885,1.75805,1.7582,51600000.0
2009-07-27 00:11:00,1.7582,1.7582,1.7581,1.75815,18400000.0
2009-07-27 00:12:00,1.75815,1.7583,1.7581,1.7581,56200000.0
2009-07-27 00:13:00,1.7581,1.7588,1.7581,1.7581,44600000.0
2009-07-27 00:14:00,1.75815,1.75855,1.75815,1.7585,10800000.0
2009-07-27 00:15:00,1.7586,1.75865,1.7586,1.75865,8000000.0
2009-07-27 00:16:00,1.7587,1.75885,1.7587,1.7588,32000000.0
2009-07-27 00:17:00,1.7588,1.7592,1.7588,1.7592,39000000.0
2009-07-27 00:18:00,1.75915,1.75915,1.7591,1.7591,8000000.0
2009-07-27 00:19:00,1.75915,1.7592,1.75915,1.75915,8000000.0
2009-07-27 00:20:00,1.75883,1.75893,1.75882,1.7589,61400000.0
2009-07-27 00:21:00,1.75915,1.7593,1.75915,1.7593,9600000.0
2009-07-27 00:22:00,1.75935,1.75955,1.75925,1.75925,44800000.0
2009-07-27 00:23:00,1.7593,1.75945,1.7593,1.75945,16000000.0
2009-07-27 00:24:00,1.75945,1.75945,1.75935,1.75945,19200000.0
2009-07-27 00:25:00,1.7594,1.7594,1.7594,1.7594,9600000.0
2009-07-27 00:26:00,1.7594,1.7594,1.75925,1.75925,14400000.0
2009-07-27 00:27:00,1.75925,1.75925,1.75915,1.75915,16000000.0
2009-07-27 00:28:00,1.7592,1.7594,1.7592,1.7594,43200000.0
2009-07-27 00:29:00,1.7594,1.7594,1.7591,1.75925,9600000.0
2009-07-27 00:30:00,1.75925,1.75925,1.75925,1.75925,3200000.0
2009-07-27 00:31:00,1.7593,1.75935,1.7592,1.7593,49600000.0
2009-07-27 00:32:00,1.7593,1.75965,1.7591,1.7595,44400000.0
2009-07-27 00:33:00,1.7595,1.7596,1.7594,1.7595,38400000.0
2009-07-27 00:34:00,1.75945,1.7596,1.7594,1.75945,43200000.0
2009-07-27 00:35:00,1.75945,1.7595,1.7594,1.75945,20800000.0
2009-07-27 00:36:00,1.7595,1.75985,1.7595,1.75965,38400000.0
2009-07-27 00:37:00,1.75965,1.75965,1.7595,1.7595,11200000.0
2009-07-27 00:38:00,1.7594,1.7597,1.7594,1.7597,11200000.0
2009-07-27 00:39:00,1.7596,1.7596,1.7595,1.7595,8000000.0
2009-07-27 00:40:00,1.7595,1.75975,1.75925,1.7596,84600000.0
2009-07-27 00:41:00,1.7596,1.76,1.7596,1.75975,77600000.0
2009-07-27 00:42:00,1.75995,1.76005,1.75955,1.7599,55200000.0
2009-07-27 00:43:00,1.7599,1.76005,1.7598,1.7598,41600000.0
2009-07-27 00:44:00,1.7598,1.7598,1.7596,1.7596,39200000.0
2009-07-27 00:45:00,1.75965,1.7598,1.75965,1.75975,22800000.0
2009-07-27 00:46:00,1.75975,1.7599,1.7597,1.75985,36000000.0
2009-07-27 00:47:00,1.7599,1.7602,1.75985,1.7602,28800000.0
2009-07-27 00:48:00,1.76035,1.76045,1.7602,1.7603,28800000.0
2009-07-27 00:49:00,1.76035,1.7604,1.7599,1.76015,75600000.0
2009-07-27 00:50:00,1.76005,1.7602,1.76005,1.7602,27200000.0
2009-07-27 00:51:00,1.7602,1.7603,1.76015,1.76015,12800000.0
2009-07-27 00:52:00,1.76025,1.7606,1.76025,1.7606,22200000.0
2009-07-27 00:53:00,1.7606,1.7606,1.76045,1.7605,20800000.0
2009-07-27 00:54:00,1.76045,1.76065,1.7599,1.76005,122800000.0
2009-07-27 00:55:00,1.76005,1.7602,1.75975,1.76005,131800000.0
2009-07-27 00:56:00,1.76005,1.76015,1.7599,1.75995,27200000.0
2009-07-27 00:57:00,1.76,1.76,1.76,1.76,6400000.0
2009-07-27 00:58:00,1.76,1.76005,1.7597,1.7597,22400000.0
2009-07-27 00:59:00,1.7597,1.75985,1.75955,1.7597,31400000.0
2009-07-27 01:00:00,1.7597,1.76005,1.7596,1.76,79600000.0
2009-07-27 01:01:00,1.76015,1.7602,1.7598,1.75985,97200000.0
2009-07-27 01:02:00,1.75985,1.7601,1.7597,1.7601,48400000.0
2009-07-27 01:03:00,1.76015,1.76035,1.75995,1.76035,118800000.0
2009-07-27 01:04:00,1.7603,1.76035,1.75995,1.7603,79600000.0
2009-07-27 01:05:00,1.7603,1.76035,1.76,1.76005,68000000.0
2009-07-27 01:06:00,1.76005,1.76005,1.76005,1.76005,2800000.0
2009-07-27 01:07:00,1.76005,1.76005,1.76005,1.76005,2800000.0
2009-07-27 01:08:00,1.76005,1.76015,1.76005,1.76015,30000000.0
2009-07-27 01:09:00,1.7601,1.7601,1.76,1.76,8000000.0
2009-07-27 01:10:00,1.76005,1.7602,1.76005,1.76005,51200000.0
2009-07-27 01:11:00,1.76035,1.76075,1.76035,1.76075,48400000.0
2009-07-27 01:12:00,1.76075,1.76075,1.76045,1.76045,22000000.0
2009-07-27 01:13:00,1.7604,1.7609,1.7603,1.7603,106600000.0
2009-07-27 01:14:00,1.7603,1.76105,1.76005,1.76005,163400000.0
2009-07-27 01:15:00,1.76005,1.76025,1.75965,1.7599,128000000.0
2009-07-27 01:16:00,1.7599,1.7602,1.7598,1.7601,80000000.0
2009-07-27 01:17:00,1.7601,1.76025,1.75985,1.76,72400000.0
2009-07-27 01:18:00,1.76,1.76015,1.76,1.76015,20800000.0
2009-07-27 01:19:00,1.7601,1.76015,1.7601,1.76015,8000000.0
2009-07-27 01:20:00,1.7601,1.76025,1.7601,1.7602,30400000.0
2009-07-27 01:21:00,1.76015,1.76015,1.76015,1.76015,3200000.0
2009-07-27 01:22:00,1.7602,1.76035,1.7602,1.7602,28000000.0
2009-07-27 01:23:00,1.7602,1.76035,1.7602,1.76035,30400000.0
2009-07-27 01:24:00,1.7603,1.76045,1.76015,1.76045,65200000.0
2009-07-27 01:25:00,1.7605,1.76055,1.7603,1.76055,20400000.0
2009-07-27 01:26:00,1.76065,1.76075,1.76045,1.7605,158000000.0
2009-07-27 01:27:00,1.76035,1.76085,1.76025,1.76085,196000000.0
2009-07-27 01:28:00,1.7609,1.7609,1.7607,1.76085,46000000.0
2009-07-27 01:29:00,1.7608,1.7608,1.7607,1.7608,40000000.0
2009-07-27 01:30:00,1.7608,1.7611,1.7608,1.7611,54000000.0
2009-07-27 01:31:00,1.761,1.7611,1.761,1.76105,30800000.0
2009-07-27 01:32:00,1.76095,1.7611,1.76095,1.76105,42000000.0
2009-07-27 01:33:00,1.76105,1.7611,1.76105,1.76105,11200000.0
2009-07-27 01:34:00,1.76105,1.7614,1.76105,1.7611,46400000.0
2009-07-27 01:35:00,1.7611,1.7612,1.7611,1.76115,11200000.0
2009-07-27 01:36:00,1.76115,1.76115,1.76115,1.76115,14000000.0
2009-07-27 01:37:00,1.76105,1.76125,1.76105,1.7612,53200000.0
2009-07-27 01:38:00,1.7612,1.7612,1.761,1.761,67600000.0
2009-07-27 01:39:00,1.7609,1.761,1.7609,1.761,32000000.0
2009-07-27 01:40:00,1.76095,1.76105,1.76095,1.761,32000000.0
2009-07-27 01:41:00,1.761,1.761,1.76035,1.76035,65200000.0
2009-07-27 01:42:00,1.7605,1.7606,1.7604,1.7605,49600000.0
2009-07-27 01:43:00,1.7605,1.7606,1.7605,1.76055,11200000.0
2009-07-27 01:44:00,1.76045,1.7605,1.76035,1.76045,20400000.0
2009-07-27 01:45:00,1.7605,1.76065,1.76045,1.7606,14400000.0
2009-07-27 01:46:00,1.7606,1.76065,1.76025,1.7605,213400000.0
2009-07-27 01:47:00,1.76045,1.7608,1.7603,1.7603,104000000.0
2009-07-27 01:48:00,1.7603,1.7604,1.7603,1.76035,33600000.0
2009-07-27 01:49:00,1.76035,1.76055,1.7601,1.7605,144400000.0
2009-07-27 01:50:00,1.76035,1.7606,1.7602,1.7602,143400000.0
2009-07-27 01:51:00,1.7602,1.76035,1.7601,1.76035,95200000.0
2009-07-27 01:52:00,1.76035,1.76035,1.76015,1.76025,186400000.0
2009-07-27 01:53:00,1.76025,1.76045,1.76025,1.76045,42000000.0
2009-07-27 01:54:00,1.7604,1.76055,1.7603,1.76045,52000000.0
2009-07-27 01:55:00,1.76045,1.76045,1.76045,1.76045,30800000.0
2009-07-27 01:56:00,1.76045,1.76045,1.76045,1.76045,22400000.0
2009-07-27 01:57:00,1.76045,1.76045,1.7598,1.76005,99400000.0
2009-07-27 01:58:00,1.75995,1.75995,1.75965,1.7598,129000000.0
2009-07-27 01:59:00,1.7599,1.7599,1.75985,1.75985,8400000.0
2009-07-27 02:00:00,1.75985,1.76,1.7597,1.7599,167800000.0
2009-07-27 02:01:00,1.7598,1.76005,1.75975,1.7599,150400000.0
2009-07-27 02:02:00,1.75995,1.7601,1.75995,1.75995,102800000.0
2009-07-27 02:03:00,1.75995,1.76005,1.75955,1.7597,204200000.0
2009-07-27 02:04:00,1.75965,1.7598,1.75935,1.75965,170600000.0
2009-07-27 02:05:00,1.75965,1.7598,1.7596,1.7597,75600000.0
2009-07-27 02:06:00,1.7597,1.7597,1.75875,1.75885,231800000.0
2009-07-27 02:07:00,1.75885,1.75905,1.7586,1.75875,120200000.0
2009-07-27 02:08:00,1.75875,1.7592,1.7586,1.75895,188400000.0
2009-07-27 02:09:00,1.75895,1.75955,1.7589,1.7595,258400000.0
2009-07-27 02:10:00,1.75935,1.75975,1.75855,1.7591,151600000.0
2009-07-27 02:11:00,1.759,1.759,1.7584,1.75895,107400000.0
2009-07-27 02:12:00,1.7589,1.75925,1.75885,1.7591,170000000.0
2009-07-27 02:13:00,1.7591,1.75925,1.7588,1.75925,173400000.0
2009-07-27 02:14:00,1.75945,1.75945,1.75885,1.7591,203800000.0
2009-07-27 02:15:00,1.7587,1.75925,1.7587,1.7591,197400000.0
2009-07-27 02:16:00,1.75905,1.75915,1.75895,1.75915,149200000.0
2009-07-27 02:17:00,1.75915,1.75965,1.75905,1.7593,189200000.0
2009-07-27 02:18:00,1.75945,1.75985,1.7594,1.75965,201400000.0
2009-07-27 02:19:00,1.7597,1.75985,1.75955,1.7598,236600000.0
2009-07-27 02:20:00,1.7598,1.7601,1.7598,1.7601,115800000.0
2009-07-27 02:21:00,1.76005,1.7601,1.75995,1.75995,29200000.0
2009-07-27 02:22:00,1.75995,1.76,1.75965,1.7598,237000000.0
2009-07-27 02:23:00,1.7599,1.7599,1.7595,1.7595,214800001.0
2009-07-27 02:24:00,1.75975,1.7599,1.7595,1.7597,253400000.0
2009-07-27 02:25:00,1.7597,1.75995,1.7597,1.75995,281199999.0
2009-07-27 02:26:00,1.76,1.7603,1.75985,1.76025,152800001.0
2009-07-27 02:27:00,1.7604,1.76045,1.76005,1.7601,58000000.0
2009-07-27 02:28:00,1.7602,1.7604,1.76,1.76025,131000000.0
2009-07-27 02:29:00,1.76025,1.7603,1.76015,1.76025,58800000.0
2009-07-27 02:30:00,1.7602,1.7604,1.76015,1.76035,107000000.0
2009-07-27 02:31:00,1.76035,1.7604,1.7603,1.7603,44200000.0
2009-07-27 02:32:00,1.76025,1.76035,1.76015,1.76015,111400000.0
2009-07-27 02:33:00,1.7601,1.76025,1.7601,1.7602,91000000.0
2009-07-27 02:34:00,1.76025,1.76065,1.7601,1.76065,109600000.0
2009-07-27 02:35:00,1.76055,1.76055,1.7603,1.76035,79200000.0
2009-07-27 02:36:00,1.7604,1.7604,1.76015,1.76035,148000000.0
2009-07-27 02:37:00,1.76035,1.76045,1.7603,1.76045,74600000.0
2009-07-27 02:38:00,1.76045,1.76055,1.7603,1.7603,133200000.0
2009-07-27 02:39:00,1.76035,1.76045,1.76025,1.76025,86400000.0
2009-07-27 02:40:00,1.76025,1.76045,1.76,1.76045,136400000.0
2009-07-27 02:41:00,1.76045,1.76045,1.7602,1.76035,169000000.0
2009-07-27 02:42:00,1.76035,1.7605,1.76035,1.7604,117800000.0
2009-07-27 02:43:00,1.7604,1.76075,1.7604,1.7606,84200000.0
2009-07-27 02:44:00,1.7606,1.76065,1.7605,1.7606,67200000.0
2009-07-27 02:45:00,1.7606,1.7609,1.76055,1.76085,121000000.0
2009-07-27 02:46:00,1.7608,1.7609,1.7606,1.7607,151400000.0
2009-07-27 02:47:00,1.7606,1.7609,1.76055,1.76075,116000000.0
2009-07-27 02:48:00,1.7608,1.76095,1.7606,1.7607,257000000.0
2009-07-27 02:49:00,1.7607,1.76085,1.7606,1.76075,81200000.0
2009-07-27 02:50:00,1.76085,1.761,1.7608,1.76095,52000000.0
2009-07-27 02:51:00,1.76095,1.76105,1.7608,1.76105,128000000.0
2009-07-27 02:52:00,1.7611,1.7612,1.7609,1.7609,80200000.0
2009-07-27 02:53:00,1.7609,1.76105,1.7607,1.7608,143800000.0
2009-07-27 02:54:00,1.7608,1.76125,1.7608,1.7611,109400000.0
2009-07-27 02:55:00,1.76105,1.76155,1.76075,1.76095,263800000.0
2009-07-27 02:56:00,1.76095,1.76095,1.76075,1.76085,69800000.0
2009-07-27 02:57:00,1.76085,1.76095,1.76085,1.7609,72400000.0
2009-07-27 02:58:00,1.7609,1.7609,1.7605,1.7605,128800000.0
2009-07-27 02:59:00,1.7605,1.7607,1.76025,1.76065,79400000.0
2009-07-27 03:00:00,1.76065,1.7607,1.76065,1.7607,21200000.0
2009-07-27 03:01:00,1.76065,1.7607,1.76035,1.76055,115200000.0
2009-07-27 03:02:00,1.7605,1.76095,1.76045,1.76055,183200000.0
2009-07-27 03:03:00,1.76055,1.76125,1.76045,1.76095,268000000.0
2009-07-27 03:04:00,1.76095,1.761,1.7604,1.76065,204800000.0
2009-07-27 03:05:00,1.7607,1.76105,1.7607,1.76085,221400000.0
2009-07-27 03:06:00,1.7609,1.761,1.76065,1.7608,60200000.0
2009-07-27 03:07:00,1.7608,1.761,1.7606,1.76095,141000000.0
2009-07-27 03:08:00,1.761,1.76125,1.7608,1.7609,210800000.0
2009-07-27 03:09:00,1.7609,1.7616,1.7609,1.7615,152800000.0
2009-07-27 03:10:00,1.7615,1.76165,1.76135,1.7615,108000000.0
2009-07-27 03:11:00,1.76155,1.76165,1.7612,1.7613,179400000.0
2009-07-27 03:12:00,1.7614,1.76155,1.76125,1.7613,101600000.0
2009-07-27 03:13:00,1.76125,1.76135,1.76125,1.7613,35200000.0
2009-07-27 03:14:00,1.76125,1.76135,1.7609,1.76125,83800000.0
2009-07-27 03:15:00,1.76125,1.76125,1.7604,1.76065,191200000.0
2009-07-27 03:16:00,1.7608,1.7612,1.76055,1.7607,207800000.0
2009-07-27 03:17:00,1.7606,1.7607,1.7603,1.7605,120600000.0
2009-07-27 03:18:00,1.76055,1.76075,1.7604,1.76055,124200000.0
2009-07-27 03:19:00,1.76055,1.76055,1.76035,1.76045,81800000.0
2009-07-27 03:20:00,1.76045,1.76075,1.76035,1.76075,99600000.0
2009-07-27 03:21:00,1.76075,1.7608,1.76045,1.7607,99200000.0
2009-07-27 03:22:00,1.7607,1.7608,1.76055,1.7607,173400000.0
2009-07-27 03:23:00,1.7607,1.7607,1.76025,1.76055,28200000.0
2009-07-27 03:24:00,1.76055,1.76065,1.7603,1.7606,54800000.0
2009-07-27 03:25:00,1.7606,1.7606,1.76045,1.76055,98600000.0
2009-07-27 03:26:00,1.7605,1.7605,1.7605,1.7605,54400000.0
2009-07-27 03:27:00,1.7605,1.76055,1.76045,1.76055,37600000.0
2009-07-27 03:28:00,1.7605,1.76055,1.76045,1.76045,25400000.0
2009-07-27 03:29:00,1.76055,1.7607,1.7604,1.76045,39000000.0
2009-07-27 03:30:00,1.76045,1.7608,1.76045,1.7607,143000000.0
2009-07-27 03:31:00,1.7607,1.76085,1.76065,1.76075,27200000.0
2009-07-27 03:32:00,1.7607,1.7608,1.7607,1.7608,55800000.0
2009-07-27 03:33:00,1.7608,1.7609,1.76035,1.7608,78600000.0
2009-07-27 03:34:00,1.7608,1.7608,1.76075,1.76075,16000000.0
2009-07-27 03:35:00,1.76075,1.7609,1.76065,1.7608,80000000.0
2009-07-27 03:36:00,1.7608,1.76095,1.76055,1.76065,105400000.0
2009-07-27 03:37:00,1.76065,1.76065,1.7605,1.7605,94000000.0
2009-07-27 03:38:00,1.76055,1.76065,1.76035,1.76055,141600000.0
2009-07-27 03:39:00,1.7604,1.76095,1.7604,1.7607,261200000.0
2009-07-27 03:40:00,1.76075,1.76085,1.7607,1.76075,77600000.0
2009-07-27 03:41:00,1.7607,1.761,1.7607,1.76095,105400000.0
2009-07-27 03:42:00,1.76095,1.7611,1.76095,1.761,132000000.0
2009-07-27 03:43:00,1.761,1.7611,1.76075,1.76085,122400000.0
2009-07-27 03:44:00,1.7609,1.76115,1.7607,1.761,211800000.0
2009-07-27 03:45:00,1.761,1.76105,1.7609,1.7609,99200000.0
2009-07-27 03:46:00,1.76095,1.76115,1.76075,1.76075,125000000.0
2009-07-27 03:47:00,1.76075,1.7611,1.76075,1.76105,123800000.0
2009-07-27 03:48:00,1.761,1.7612,1.7609,1.76095,70400000.0
2009-07-27 03:49:00,1.76105,1.7613,1.76085,1.76105,97200000.0
2009-07-27 03:50:00,1.761,1.76105,1.76065,1.7608,75000000.0
2009-07-27 03:51:00,1.76095,1.76095,1.7607,1.7607,69000000.0
2009-07-27 03:52:00,1.7608,1.7608,1.76065,1.76065,85400000.0
2009-07-27 03:53:00,1.7608,1.7608,1.7603,1.76035,89600000.0
2009-07-27 03:54:00,1.76045,1.76055,1.76035,1.76055,90800000.0
2009-07-27 03:55:00,1.76055,1.76065,1.76045,1.76045,52800000.0
2009-07-27 03:56:00,1.76045,1.7607,1.7603,1.76035,158600000.0
2009-07-27 03:57:00,1.76035,1.7606,1.76035,1.7606,78600000.0
2009-07-27 03:58:00,1.7606,1.7606,1.76045,1.76045,71600000.0
2009-07-27 03:59:00,1.7605,1.7606,1.76045,1.7606,38400000.0
2009-07-27 04:00:00,1.7606,1.76075,1.7606,1.76065,88000000.0
2009-07-27 04:01:00,1.76065,1.7611,1.76065,1.76095,119200000.0
2009-07-27 04:02:00,1.76095,1.76105,1.7609,1.76095,74400000.0
2009-07-27 04:03:00,1.7609,1.7611,1.76075,1.76085,169800000.0
2009-07-27 04:04:00,1.76085,1.7612,1.76075,1.76115,184600000.0
2009-07-27 04:05:00,1.76115,1.76115,1.76075,1.7611,110800000.0
2009-07-27 04:06:00,1.7611,1.76115,1.7609,1.7611,66000000.0
2009-07-27 04:07:00,1.76115,1.76125,1.7604,1.76045,180600000.0
2009-07-27 04:08:00,1.7605,1.76095,1.7604,1.7609,156000000.0
2009-07-27 04:09:00,1.7608,1.7609,1.76075,1.7609,53600000.0
2009-07-27 04:10:00,1.76085,1.7609,1.7608,1.7608,82600000.0
2009-07-27 04:11:00,1.7608,1.76085,1.76075,1.7608,22400000.0
2009-07-27 04:12:00,1.7608,1.7609,1.7604,1.76055,125000000.0
2009-07-27 04:13:00,1.76055,1.76085,1.76055,1.76085,36600000.0
2009-07-27 04:14:00,1.76085,1.76095,1.76065,1.7607,66800000.0
2009-07-27 04:15:00,1.7605,1.7607,1.7605,1.76065,53000000.0
2009-07-27 04:16:00,1.7607,1.76075,1.76035,1.7607,185400000.0
2009-07-27 04:17:00,1.7608,1.76085,1.76035,1.76045,76000000.0
2009-07-27 04:18:00,1.76045,1.7606,1.76035,1.76055,86200000.0
2009-07-27 04:19:00,1.7605,1.76075,1.7605,1.7606,32200000.0
2009-07-27 04:20:00,1.76055,1.76075,1.76045,1.76065,23000000.0
2009-07-27 04:21:00,1.7606,1.7607,1.7604,1.7605,68400000.0
2009-07-27 04:22:00,1.7605,1.7605,1.7605,1.7605,14200000.0
2009-07-27 04:23:00,1.7606,1.7607,1.76055,1.76065,55400000.0
2009-07-27 04:24:00,1.76065,1.76065,1.76065,1.76065,5600000.0
2009-07-27 04:25:00,1.76065,1.76065,1.76065,1.76065,48800000.0
2009-07-27 04:26:00,1.76065,1.7611,1.76065,1.761,72800000.0
2009-07-27 04:27:00,1.761,1.7611,1.7607,1.76075,40000000.0
2009-07-27 04:28:00,1.76075,1.761,1.7607,1.76085,53200000.0
2009-07-27 04:29:00,1.76085,1.76085,1.76085,1.76085,19600000.0
2009-07-27 04:30:00,1.76085,1.7609,1.76075,1.7609,108800000.0
2009-07-27 04:31:00,1.7609,1.7609,1.7605,1.7605,27600000.0
2009-07-27 04:32:00,1.7605,1.76065,1.7605,1.76065,130000000.0
2009-07-27 04:33:00,1.76065,1.76065,1.76055,1.76055,62600000.0
2009-07-27 04:34:00,1.76055,1.76065,1.7605,1.76065,74000000.0
2009-07-27 04:35:00,1.76065,1.76075,1.7604,1.76045,115400000.0
2009-07-27 04:36:00,1.76045,1.7605,1.76025,1.76035,111000000.0
2009-07-27 04:37:00,1.76035,1.7604,1.7603,1.7604,50400000.0
2009-07-27 04:38:00,1.7604,1.7604,1.76035,1.76035,5600000.0
2009-07-27 04:39:00,1.76035,1.7604,1.76035,1.7604,74800000.0
2009-07-27 04:40:00,1.7604,1.7604,1.75975,1.75975,153600000.0
2009-07-27 04:41:00,1.75975,1.76,1.7597,1.75995,108400000.0
2009-07-27 04:42:00,1.75995,1.75995,1.75995,1.75995,11200000.0
2009-07-27 04:43:00,1.75995,1.76005,1.75965,1.75985,114800000.0
2009-07-27 04:44:00,1.7599,1.7601,1.75985,1.75995,79400000.0
2009-07-27 04:45:00,1.75985,1.7601,1.75985,1.75995,84800000.0
2009-07-27 04:46:00,1.75995,1.75995,1.75975,1.7598,87600000.0
2009-07-27 04:47:00,1.75975,1.7598,1.7597,1.7597,22400000.0
2009-07-27 04:48:00,1.7597,1.7599,1.7597,1.7599,30800000.0
2009-07-27 04:49:00,1.7596,1.75972,1.75957,1.7596,43400000.0
2009-07-27 04:50:00,1.76,1.76,1.75995,1.75995,22400000.0
2009-07-27 04:51:00,1.75995,1.7601,1.75995,1.76005,51200000.0
2009-07-27 04:52:00,1.76005,1.76005,1.76005,1.76005,28000000.0
2009-07-27 04:53:00,1.76005,1.7601,1.76005,1.7601,46400000.0
2009-07-27 04:54:00,1.7601,1.76035,1.7601,1.76015,50200000.0
2009-07-27 04:55:00,1.7602,1.76025,1.7602,1.76025,3200000.0
2009-07-27 04:56:00,1.7602,1.76025,1.7602,1.76025,19200000.0
2009-07-27 04:57:00,1.76025,1.7604,1.7602,1.7602,17600000.0
2009-07-27 04:58:00,1.76025,1.76045,1.7599,1.76,114600000.0
2009-07-27 04:59:00,1.76,1.76025,1.75995,1.7601,86800000.0
2009-07-27 05:00:00,1.7601,1.76025,1.7601,1.7602,75600000.0
2009-07-27 05:01:00,1.7602,1.7605,1.76005,1.7603,59800000.0
2009-07-27 05:02:00,1.7602,1.76075,1.7602,1.7607,91200000.0
2009-07-27 05:03:00,1.76065,1.76065,1.76065,1.76065,27600000.0
2009-07-27 05:04:00,1.7606,1.7607,1.7604,1.7605,105800000.0
2009-07-27 05:05:00,1.7605,1.7606,1.7605,1.7605,94200000.0
2009-07-27 05:06:00,1.7605,1.7606,1.76035,1.7604,140400000.0
2009-07-27 05:07:00,1.7604,1.76055,1.7604,1.7604,74600000.0
2009-07-27 05:08:00,1.7604,1.76045,1.7604,1.7604,27200000.0
2009-07-27 05:09:00,1.7604,1.76045,1.75985,1.75995,208800000.0
2009-07-27 05:10:00,1.7601,1.76025,1.76,1.76025,70400000.0
2009-07-27 05:11:00,1.76025,1.76045,1.7602,1.76025,42000000.0
2009-07-27 05:12:00,1.7603,1.7603,1.7601,1.7601,84400000.0
2009-07-27 05:13:00,1.7601,1.7602,1.76005,1.76015,101800000.0
2009-07-27 05:14:00,1.76005,1.7603,1.76005,1.76025,124000000.0
2009-07-27 05:15:00,1.76025,1.7603,1.7601,1.76025,82800000.0
2009-07-27 05:16:00,1.76025,1.7603,1.76015,1.76025,70000000.0
2009-07-27 05:17:00,1.76025,1.7603,1.76015,1.76015,105400000.0
2009-07-27 05:18:00,1.76015,1.76015,1.75985,1.75995,60400000.0
2009-07-27 05:19:00,1.7599,1.76,1.75985,1.75995,14200000.0
2009-07-27 05:20:00,1.76,1.76005,1.75975,1.75975,55800000.0
2009-07-27 05:21:00,1.7598,1.76,1.7596,1.75975,115600000.0
2009-07-27 05:22:00,1.75985,1.75995,1.75965,1.75995,61400000.0
2009-07-27 05:23:00,1.75995,1.76025,1.75985,1.76015,95400000.0
2009-07-27 05:24:00,1.76015,1.76035,1.76,1.7603,99800000.0
2009-07-27 05:25:00,1.7602,1.7603,1.75975,1.75995,127000000.0
2009-07-27 05:26:00,1.7599,1.76015,1.7599,1.76015,72800000.0
2009-07-27 05:27:00,1.76025,1.76055,1.7601,1.76025,98000000.0
2009-07-27 05:28:00,1.7603,1.76035,1.76015,1.76035,63400000.0
2009-07-27 05:29:00,1.7603,1.7603,1.76015,1.76015,77800000.0
2009-07-27 05:30:00,1.76015,1.7603,1.7601,1.76025,73200000.0
2009-07-27 05:31:00,1.7602,1.7603,1.7602,1.76025,26800000.0
2009-07-27 05:32:00,1.76025,1.7603,1.7599,1.76005,150400000.0
2009-07-27 05:33:00,1.76005,1.76065,1.76,1.7604,135000000.0
2009-07-27 05:34:00,1.76045,1.76055,1.76045,1.76055,25200000.0
2009-07-27 05:35:00,1.7605,1.76075,1.7605,1.7606,139800000.0
2009-07-27 05:36:00,1.76055,1.76065,1.7605,1.7605,121600000.0
2009-07-27 05:37:00,1.7606,1.7606,1.7604,1.7606,94400000.0
2009-07-27 05:38:00,1.7606,1.7608,1.7606,1.76075,66800000.0
2009-07-27 05:39:00,1.76075,1.76115,1.7607,1.76115,68000000.0
2009-07-27 05:40:00,1.7611,1.76115,1.7608,1.7608,89000000.0
2009-07-27 05:41:00,1.7609,1.7619,1.7607,1.7614,402000000.0
2009-07-27 05:42:00,1.7614,1.76165,1.76085,1.76145,364600000.0
2009-07-27 05:43:00,1.7616,1.76165,1.76135,1.76145,252600000.0
2009-07-27 05:44:00,1.7615,1.76165,1.7608,1.7611,196000000.0
2009-07-27 05:45:00,1.76115,1.7612,1.7608,1.7608,200800000.0
2009-07-27 05:46:00,1.7609,1.7611,1.7608,1.761,81600000.0
2009-07-27 05:47:00,1.761,1.7611,1.7607,1.76085,141600000.0
2009-07-27 05:48:00,1.76085,1.76095,1.7608,1.7609,78800000.0
2009-07-27 05:49:00,1.7608,1.76085,1.76035,1.7605,226600000.0
2009-07-27 05:50:00,1.7605,1.7607,1.76015,1.7607,191000000.0
2009-07-27 05:51:00,1.7607,1.76085,1.7604,1.76075,146000000.0
2009-07-27 05:52:00,1.76075,1.76075,1.76065,1.7607,67600000.0
2009-07-27 05:53:00,1.7607,1.76075,1.76045,1.76075,167200000.0
2009-07-27 05:54:00,1.76075,1.76085,1.76065,1.76085,81400000.0
2009-07-27 05:55:00,1.7609,1.761,1.76075,1.76095,101200000.0
2009-07-27 05:56:00,1.761,1.761,1.76025,1.76055,111600000.0
2009-07-27 05:57:00,1.7605,1.7608,1.76045,1.7608,148600000.0
2009-07-27 05:58:00,1.7608,1.7608,1.7607,1.76075,61200000.0
2009-07-27 05:59:00,1.7608,1.7609,1.76075,1.7609,61600000.0
2009-07-27 06:00:00,1.7609,1.7609,1.7608,1.7608,42000000.0
2009-07-27 06:01:00,1.76085,1.76105,1.76055,1.76085,166800000.0
2009-07-27 06:02:00,1.76085,1.7611,1.7608,1.7608,126400000.0
2009-07-27 06:03:00,1.7608,1.76115,1.7608,1.76095,130400000.0
2009-07-27 06:04:00,1.76085,1.7609,1.7606,1.7606,89000000.0
2009-07-27 06:05:00,1.7606,1.76075,1.76055,1.7606,65200000.0
2009-07-27 06:06:00,1.76065,1.76085,1.76055,1.7607,165200000.0
2009-07-27 06:07:00,1.76065,1.76075,1.76045,1.7607,117800000.0
2009-07-27 06:08:00,1.7607,1.7608,1.76055,1.7606,140200000.0
2009-07-27 06:09:00,1.7606,1.7608,1.76055,1.7607,101400000.0
2009-07-27 06:10:00,1.76075,1.76075,1.76065,1.7607,22400000.0
2009-07-27 06:11:00,1.76065,1.76085,1.7604,1.76055,47800000.0
2009-07-27 06:12:00,1.7605,1.76075,1.7605,1.7607,200800000.0
2009-07-27 06:13:00,1.7607,1.761,1.76045,1.76075,68600000.0
2009-07-27 06:14:00,1.76075,1.7608,1.7604,1.76045,69200000.0
2009-07-27 06:15:00,1.76045,1.76055,1.76025,1.76055,189200000.0
2009-07-27 06:16:00,1.76055,1.7608,1.76045,1.76055,137000000.0
2009-07-27 06:17:00,1.76055,1.7608,1.76055,1.76075,131800000.0
2009-07-27 06:18:00,1.76075,1.76095,1.7607,1.76085,105000000.0
2009-07-27 06:19:00,1.76085,1.7609,1.7608,1.7608,201600000.0
2009-07-27 06:20:00,1.7608,1.76085,1.7608,1.76085,31600000.0
2009-07-27 06:21:00,1.76085,1.76115,1.7606,1.76105,220000000.0
2009-07-27 06:22:00,1.76105,1.76105,1.761,1.761,35600000.0
2009-07-27 06:23:00,1.761,1.7613,1.7608,1.761,146800000.0
2009-07-27 06:24:00,1.761,1.761,1.7607,1.76075,109200000.0
2009-07-27 06:25:00,1.76085,1.76085,1.76075,1.7608,287200000.0
2009-07-27 06:26:00,1.7608,1.76085,1.76065,1.7608,123400000.0
2009-07-27 06:27:00,1.7608,1.7609,1.76075,1.7608,126800000.0
2009-07-27 06:28:00,1.76085,1.7609,1.7608,1.76085,113400000.0
2009-07-27 06:29:00,1.7609,1.76105,1.76085,1.761,84400000.0
2009-07-27 06:30:00,1.761,1.761,1.761,1.761,56400000.0
2009-07-27 06:31:00,1.761,1.761,1.7608,1.76095,46000000.0
2009-07-27 06:32:00,1.76095,1.761,1.76085,1.76085,26800000.0
2009-07-27 06:33:00,1.76085,1.76085,1.7607,1.7607,14400000.0
2009-07-27 06:34:00,1.7607,1.7607,1.76055,1.76065,43600000.0
2009-07-27 06:35:00,1.76055,1.76105,1.76055,1.76105,107400000.0
2009-07-27 06:36:00,1.7607,1.7608,1.76065,1.7607,77800000.0
2009-07-27 06:37:00,1.7607,1.76095,1.7606,1.7606,69400000.0
2009-07-27 06:38:00,1.76075,1.76085,1.7606,1.7606,67600000.0
2009-07-27 06:39:00,1.7606,1.76075,1.7605,1.76075,66800000.0
2009-07-27 06:40:00,1.76075,1.76075,1.76075,1.76075,6000000.0
2009-07-27 06:41:00,1.76075,1.76085,1.76075,1.76085,42000000.0
2009-07-27 06:42:00,1.76085,1.76085,1.76085,1.76085,2800000.0
2009-07-27 06:43:00,1.7607,1.7607,1.7607,1.7607,27200000.0
2009-07-27 06:44:00,1.7605,1.7607,1.7603,1.7604,33200000.0
2009-07-27 06:45:00,1.7604,1.7607,1.7604,1.76045,115600000.0
2009-07-27 06:46:00,1.76045,1.76055,1.7602,1.76035,102800000.0
2009-07-27 06:47:00,1.76035,1.76045,1.7603,1.7604,99600000.0
2009-07-27 06:48:00,1.7604,1.76045,1.7604,1.76045,54200000.0
2009-07-27 06:49:00,1.7604,1.76045,1.76035,1.7604,43800000.0
2009-07-27 06:50:00,1.7604,1.7606,1.7604,1.76045,57600000.0
2009-07-27 06:51:00,1.7605,1.76055,1.7603,1.76045,114000000.0
2009-07-27 06:52:00,1.76045,1.76045,1.7604,1.7604,72600000.0
2009-07-27 06:53:00,1.7604,1.7604,1.7601,1.76015,98000000.0
2009-07-27 06:54:00,1.76015,1.7604,1.7601,1.7603,107000000.0
2009-07-27 06:55:00,1.76035,1.7606,1.7603,1.7606,143000000.0
2009-07-27 06:56:00,1.7606,1.7608,1.76045,1.7605,183800000.0
2009-07-27 06:57:00,1.7605,1.76055,1.76045,1.76055,95600000.0
2009-07-27 06:58:00,1.76045,1.76045,1.76025,1.76045,48000000.0
2009-07-27 06:59:00,1.76045,1.76045,1.76015,1.7603,246200000.0
2009-07-27 07:00:00,1.7603,1.76065,1.7603,1.76065,104200000.0
2009-07-27 07:01:00,1.7606,1.7608,1.76055,1.7607,162400000.0
2009-07-27 07:02:00,1.7607,1.76085,1.76065,1.7607,96200000.0
2009-07-27 07:03:00,1.7607,1.7607,1.76065,1.76065,75000000.0
2009-07-27 07:04:00,1.76065,1.7607,1.7605,1.76055,36400000.0
2009-07-27 07:05:00,1.7605,1.7606,1.7605,1.7606,24400000.0
2009-07-27 07:06:00,1.76055,1.76055,1.7601,1.7602,106800000.0
2009-07-27 07:07:00,1.7602,1.7605,1.76015,1.76045,119000000.0
2009-07-27 07:08:00,1.76045,1.7607,1.76015,1.7604,200400000.0
2009-07-27 07:09:00,1.7604,1.76055,1.76025,1.76035,140000000.0
2009-07-27 07:10:00,1.7604,1.7605,1.76035,1.7605,50400000.0
2009-07-27 07:11:00,1.7605,1.7608,1.7605,1.7605,110800000.0
2009-07-27 07:12:00,1.7605,1.7608,1.7605,1.76075,113600000.0
2009-07-27 07:13:00,1.76075,1.76085,1.7604,1.76085,119600000.0
2009-07-27 07:14:00,1.76085,1.76095,1.76085,1.7609,53200000.0
2009-07-27 07:15:00,1.76085,1.761,1.76065,1.7607,126800000.0
2009-07-27 07:16:00,1.7607,1.7611,1.76065,1.76075,190200000.0
2009-07-27 07:17:00,1.76075,1.76075,1.7605,1.76075,76800000.0
2009-07-27 07:18:00,1.76085,1.7609,1.7606,1.7608,149200000.0
2009-07-27 07:19:00,1.7608,1.76095,1.7606,1.76065,121600000.0
2009-07-27 07:20:00,1.76065,1.76085,1.7606,1.7608,65200000.0
2009-07-27 07:21:00,1.7609,1.76095,1.7606,1.76065,120800000.0
2009-07-27 07:22:00,1.76065,1.76075,1.76055,1.76065,107200000.0
2009-07-27 07:23:00,1.7606,1.76065,1.76025,1.7603,147000000.0
2009-07-27 07:24:00,1.7603,1.7605,1.76025,1.76045,85400000.0
2009-07-27 07:25:00,1.76045,1.7608,1.76045,1.7606,135400000.0
2009-07-27 07:26:00,1.76055,1.7608,1.76055,1.7608,120000000.0
2009-07-27 07:27:00,1.76055,1.7608,1.76055,1.76075,39600000.0
2009-07-27 07:28:00,1.76075,1.76095,1.7606,1.76095,102800000.0
2009-07-27 07:29:00,1.76095,1.7612,1.76085,1.76115,58800000.0
2009-07-27 07:30:00,1.76115,1.76115,1.76085,1.76095,78800000.0
2009-07-27 07:31:00,1.76095,1.7614,1.7609,1.7611,141800000.0
2009-07-27 07:32:00,1.7611,1.7613,1.761,1.7612,128600000.0
2009-07-27 07:33:00,1.7611,1.76145,1.761,1.76125,174000000.0
2009-07-27 07:34:00,1.76135,1.76135,1.7609,1.76095,113600000.0
2009-07-27 07:35:00,1.76095,1.76105,1.7608,1.76105,89400000.0
2009-07-27 07:36:00,1.7609,1.761,1.7604,1.7606,231400000.0
2009-07-27 07:37:00,1.7606,1.76085,1.76055,1.7608,212400000.0
2009-07-27 07:38:00,1.76085,1.76095,1.76055,1.7607,145800000.0
2009-07-27 07:39:00,1.7607,1.76085,1.76055,1.7606,299600000.0
2009-07-27 07:40:00,1.76045,1.76075,1.76045,1.76055,193000000.0
2009-07-27 07:41:00,1.76055,1.7606,1.7604,1.76055,88600000.0
2009-07-27 07:42:00,1.76055,1.7607,1.76045,1.76055,79200000.0
2009-07-27 07:43:00,1.7606,1.7608,1.76045,1.7606,181200000.0
2009-07-27 07:44:00,1.7606,1.7606,1.76045,1.7606,83200000.0
2009-07-27 07:45:00,1.76065,1.76065,1.7606,1.7606,22400000.0
2009-07-27 07:46:00,1.7606,1.7608,1.7606,1.7607,84000000.0
2009-07-27 07:47:00,1.76065,1.76095,1.76065,1.7608,50800000.0
2009-07-27 07:48:00,1.7607,1.76075,1.76065,1.76065,63800000.0
2009-07-27 07:49:00,1.76065,1.76095,1.76065,1.7607,201800000.0
2009-07-27 07:50:00,1.7607,1.7609,1.7607,1.76085,198200000.0
2009-07-27 07:51:00,1.76095,1.76115,1.7608,1.7611,122400000.0
2009-07-27 07:52:00,1.7612,1.76175,1.7611,1.76145,200800000.0
2009-07-27 07:53:00,1.7614,1.7616,1.7613,1.76145,111400000.0
2009-07-27 07:54:00,1.76145,1.76145,1.7614,1.76145,57400000.0
2009-07-27 07:55:00,1.76145,1.7617,1.76145,1.7617,65200000.0
2009-07-27 07:56:00,1.76165,1.76185,1.7615,1.7618,182200000.0
2009-07-27 07:57:00,1.7618,1.7618,1.76125,1.76135,182600000.0
2009-07-27 07:58:00,1.7614,1.76345,1.7613,1.7629,384800000.0
2009-07-27 07:59:00,1.763,1.76335,1.7625,1.76275,236600000.0
2009-07-27 08:00:00,1.76275,1.76305,1.762,1.76295,460600000.0
2009-07-27 08:01:00,1.76295,1.76325,1.7629,1.76325,294800000.0
2009-07-27 08:02:00,1.76325,1.76385,1.76325,1.76365,439800000.0
2009-07-27 08:03:00,1.76365,1.7639,1.7635,1.76375,374000000.0
2009-07-27 08:04:00,1.76375,1.76395,1.7636,1.76375,356600000.0
2009-07-27 08:05:00,1.76365,1.76445,1.7635,1.76435,402800000.0
2009-07-27 08:06:00,1.76435,1.76435,1.7634,1.7636,583400000.0
2009-07-27 08:07:00,1.7636,1.76435,1.7633,1.76405,319400000.0
2009-07-27 08:08:00,1.76405,1.7642,1.7634,1.76365,353800000.0
2009-07-27 08:09:00,1.76365,1.7637,1.76335,1.7634,226200000.0
2009-07-27 08:10:00,1.76335,1.7637,1.76295,1.7637,333200000.0
2009-07-27 08:11:00,1.7638,1.76395,1.7637,1.7638,119000000.0
2009-07-27 08:12:00,1.764,1.76415,1.76375,1.76405,161000000.0
2009-07-27 08:13:00,1.7641,1.7641,1.76305,1.76305,158000000.0
2009-07-27 08:14:00,1.76315,1.7634,1.76305,1.76305,189600000.0
2009-07-27 08:15:00,1.763,1.76315,1.7627,1.76285,231600000.0
2009-07-27 08:16:00,1.7628,1.7635,1.7628,1.76335,311400000.0
2009-07-27 08:17:00,1.76335,1.76355,1.7631,1.76315,207800000.0
2009-07-27 08:18:00,1.7632,1.76325,1.763,1.763,52200000.0
2009-07-27 08:19:00,1.763,1.76325,1.7628,1.763,198400000.0
2009-07-27 08:20:00,1.763,1.7637,1.76285,1.7637,253000000.0
2009-07-27 08:21:00,1.7637,1.7638,1.76365,1.76375,243400001.0
2009-07-27 08:22:00,1.7639,1.76405,1.76365,1.76375,362800000.0
2009-07-27 08:23:00,1.7639,1.7643,1.7639,1.7643,279800000.0
2009-07-27 08:24:00,1.7642,1.76435,1.76345,1.7636,272600000.0
2009-07-27 08:25:00,1.7636,1.76385,1.7633,1.76335,204200000.0
2009-07-27 08:26:00,1.76345,1.7637,1.7633,1.7634,197000000.0
2009-07-27 08:27:00,1.7634,1.76355,1.76295,1.76335,181000000.0
2009-07-27 08:28:00,1.76335,1.76335,1.7631,1.7632,46600000.0
2009-07-27 08:29:00,1.76325,1.76345,1.763,1.7631,159200000.0
2009-07-27 08:30:00,1.7631,1.76385,1.7631,1.76365,236000000.0
2009-07-27 08:31:00,1.7636,1.7639,1.7634,1.76355,341000000.0
2009-07-27 08:32:00,1.7635,1.76365,1.76335,1.76355,367000000.0
2009-07-27 08:33:00,1.76355,1.7641,1.7635,1.764,284600000.0
2009-07-27 08:34:00,1.76395,1.76405,1.7637,1.7638,210800000.0
2009-07-27 08:35:00,1.7638,1.76415,1.76365,1.7638,585600000.0
2009-07-27 08:36:00,1.7638,1.7641,1.76365,1.7639,303800000.0
2009-07-27 08:37:00,1.76385,1.76415,1.76295,1.7632,410000000.0
2009-07-27 08:38:00,1.7632,1.7635,1.7631,1.76345,421000000.0
2009-07-27 08:39:00,1.76345,1.76405,1.76325,1.7637,511000000.0
2009-07-27 08:40:00,1.76375,1.764,1.76355,1.7637,410000000.0
2009-07-27 08:41:00,1.7637,1.76375,1.7634,1.7635,301400000.0
2009-07-27 08:42:00,1.76355,1.76355,1.76265,1.76325,203299999.0
2009-07-27 08:43:00,1.7632,1.7634,1.7624,1.76285,382200000.0
2009-07-27 08:44:00,1.7628,1.76315,1.76245,1.76245,473800000.0
2009-07-27 08:45:00,1.76245,1.76305,1.7624,1.7629,229400000.0
2009-07-27 08:46:00,1.76285,1.76305,1.76275,1.76285,305000000.0
2009-07-27 08:47:00,1.76285,1.76285,1.76255,1.7628,322000000.0
2009-07-27 08:48:00,1.7628,1.7634,1.76275,1.76315,370000000.0
2009-07-27 08:49:00,1.76315,1.76335,1.76315,1.76325,220000000.0
2009-07-27 08:50:00,1.7632,1.76375,1.7632,1.7636,438800000.0
2009-07-27 08:51:00,1.7637,1.7648,1.7636,1.76465,509400001.0
2009-07-27 08:52:00,1.7646,1.7646,1.7642,1.7646,348800000.0
2009-07-27 08:53:00,1.7646,1.7648,1.7645,1.76475,386200000.0
2009-07-27 08:54:00,1.7648,1.7648,1.76465,1.7647,283200000.0
2009-07-27 08:55:00,1.7647,1.765,1.76435,1.7645,410800000.0
2009-07-27 08:56:00,1.76445,1.76465,1.7642,1.7643,400000000.0
2009-07-27 08:57:00,1.7643,1.76435,1.76365,1.76375,445800000.0
2009-07-27 08:58:00,1.76385,1.76395,1.76335,1.76375,372600001.0
2009-07-27 08:59:00,1.76375,1.76375,1.76255,1.76265,396000000.0
2009-07-27 09:00:00,1.76275,1.7628,1.76245,1.7628,320800000.0
2009-07-27 09:01:00,1.7628,1.7631,1.76275,1.7631,182200000.0
2009-07-27 09:02:00,1.7631,1.76415,1.7629,1.76395,456400000.0
2009-07-27 09:03:00,1.76395,1.76425,1.7639,1.76415,274200000.0
2009-07-27 09:04:00,1.7642,1.7643,1.76375,1.7641,315000001.0
2009-07-27 09:05:00,1.7641,1.76445,1.76355,1.7643,318800001.0
2009-07-27 09:06:00,1.7642,1.7645,1.76385,1.76435,443400000.0
2009-07-27 09:07:00,1.76435,1.76575,1.7643,1.7657,546200000.0
2009-07-27 09:08:00,1.7656,1.76565,1.76475,1.7651,488200000.0
2009-07-27 09:09:00,1.76525,1.76525,1.7647,1.7648,431800000.0
2009-07-27 09:10:00,1.7648,1.76595,1.7648,1.7659,378200000.0
2009-07-27 09:11:00,1.7659,1.7667,1.7659,1.76655,667400000.0
2009-07-27 09:12:00,1.7665,1.76675,1.7662,1.76625,517200000.0
2009-07-27 09:13:00,1.76625,1.7665,1.76575,1.7658,377600000.0
2009-07-27 09:14:00,1.7657,1.7659,1.7638,1.7638,786200000.0
2009-07-27 09:15:00,1.7638,1.7638,1.76295,1.7632,602799999.0
2009-07-27 09:16:00,1.7632,1.7633,1.762,1.7626,558000000.0
2009-07-27 09:17:00,1.76255,1.76285,1.7617,1.76175,480800000.0
2009-07-27 09:18:00,1.7618,1.76295,1.7616,1.7622,532600000.0
2009-07-27 09:19:00,1.7622,1.7626,1.76165,1.7626,545600001.0
2009-07-27 09:20:00,1.76265,1.76265,1.7617,1.7618,456200000.0
2009-07-27 09:21:00,1.76185,1.762,1.76165,1.76185,319600000.0
2009-07-27 09:22:00,1.76185,1.7622,1.76175,1.7621,213600000.0
2009-07-27 09:23:00,1.76205,1.76215,1.7611,1.7613,473600000.0
2009-07-27 09:24:00,1.7612,1.7612,1.76015,1.7604,574600000.0
2009-07-27 09:25:00,1.76055,1.76055,1.7592,1.75995,617400000.0
2009-07-27 09:26:00,1.75995,1.76045,1.7598,1.7604,658799999.0
2009-07-27 09:27:00,1.76045,1.76075,1.7603,1.7606,368200000.0
2009-07-27 09:28:00,1.76065,1.76105,1.7606,1.761,280600000.0
2009-07-27 09:29:00,1.7612,1.76125,1.7609,1.7609,281800000.0
2009-07-27 09:30:00,1.76095,1.761,1.7606,1.7606,254600000.0
2009-07-27 09:31:00,1.7606,1.76095,1.76045,1.76095,218000000.0
2009-07-27 09:32:00,1.76095,1.76105,1.76075,1.76085,255200000.0
2009-07-27 09:33:00,1.76095,1.76135,1.76095,1.76115,264000000.0
2009-07-27 09:34:00,1.7611,1.76125,1.7601,1.7608,397800000.0
2009-07-27 09:35:00,1.76085,1.761,1.76055,1.7608,245200000.0
2009-07-27 09:36:00,1.7608,1.7614,1.76055,1.761,408400000.0
2009-07-27 09:37:00,1.7612,1.7612,1.7605,1.7609,245400000.0
2009-07-27 09:38:00,1.76095,1.76095,1.7603,1.76035,375400000.0
2009-07-27 09:39:00,1.76035,1.7604,1.76005,1.76015,265400000.0
2009-07-27 09:40:00,1.76015,1.76025,1.75975,1.7598,367200000.0
2009-07-27 09:41:00,1.7598,1.75985,1.7594,1.75945,132200000.0
2009-07-27 09:42:00,1.7595,1.75965,1.75925,1.75955,361200000.0
2009-07-27 09:43:00,1.7595,1.75965,1.7588,1.7589,467400000.0
2009-07-27 09:44:00,1.75885,1.7595,1.75885,1.75945,606000000.0
2009-07-27 09:45:00,1.75945,1.75955,1.7591,1.75945,313000000.0
2009-07-27 09:46:00,1.75935,1.76045,1.75935,1.7604,344000000.0
2009-07-27 09:47:00,1.7605,1.76125,1.7604,1.7611,586000000.0
2009-07-27 09:48:00,1.7611,1.7616,1.7609,1.76135,519000000.0
2009-07-27 09:49:00,1.76135,1.76215,1.7613,1.76195,615600000.0
2009-07-27 09:50:00,1.76195,1.7622,1.76085,1.76095,577200000.0
2009-07-27 09:51:00,1.761,1.7614,1.75995,1.75995,412000000.0
2009-07-27 09:52:00,1.7599,1.7599,1.7578,1.75815,691600000.0
2009-07-27 09:53:00,1.7581,1.7585,1.7579,1.7581,603000000.0
2009-07-27 09:54:00,1.75815,1.75885,1.75805,1.75855,668200001.0
2009-07-27 09:55:00,1.75855,1.75865,1.75835,1.7586,327200000.0
2009-07-27 09:56:00,1.7586,1.7586,1.7579,1.75805,484200000.0
2009-07-27 09:57:00,1.758,1.75865,1.758,1.7586,313000000.0
2009-07-27 09:58:00,1.7586,1.75895,1.7586,1.75895,115600000.0
2009-07-27 09:59:00,1.75895,1.75895,1.7584,1.7584,214200000.0
2009-07-27 10:00:00,1.75835,1.75945,1.75835,1.7594,399000000.0
2009-07-27 10:01:00,1.7594,1.7594,1.759,1.75915,222200000.0
2009-07-27 10:02:00,1.7592,1.7592,1.7588,1.7591,313200000.0
2009-07-27 10:03:00,1.759,1.7593,1.7589,1.7591,168200000.0
2009-07-27 10:04:00,1.759,1.7592,1.75885,1.759,285400000.0
2009-07-27 10:05:00,1.7589,1.7591,1.7588,1.759,335800000.0
2009-07-27 10:06:00,1.759,1.7595,1.759,1.7593,357400000.0
2009-07-27 10:07:00,1.75945,1.7595,1.7593,1.7594,307199999.0
2009-07-27 10:08:00,1.7593,1.76035,1.7593,1.75975,582800000.0
2009-07-27 10:09:00,1.75975,1.7604,1.7597,1.76005,566400000.0
2009-07-27 10:10:00,1.76005,1.76025,1.75995,1.7601,371000000.0
2009-07-27 10:11:00,1.7601,1.76025,1.76,1.76015,260800000.0
2009-07-27 10:12:00,1.7601,1.76015,1.7598,1.75985,388400000.0
2009-07-27 10:13:00,1.7598,1.7602,1.7595,1.7595,525200000.0
2009-07-27 10:14:00,1.7595,1.7597,1.75935,1.7595,409400000.0
2009-07-27 10:15:00,1.7595,1.7599,1.7595,1.7597,421200000.0
2009-07-27 10:16:00,1.7597,1.75995,1.75965,1.7599,238200000.0
2009-07-27 10:17:00,1.7599,1.76015,1.75985,1.76005,337400000.0
2009-07-27 10:18:00,1.76005,1.76015,1.7598,1.7598,129800000.0
2009-07-27 10:19:00,1.7598,1.7601,1.7598,1.75995,207800000.0
2009-07-27 10:20:00,1.76,1.76,1.75935,1.7595,531600001.0
2009-07-27 10:21:00,1.75955,1.7596,1.75925,1.7595,389800000.0
2009-07-27 10:22:00,1.7595,1.7597,1.75945,1.75955,208000000.0
2009-07-27 10:23:00,1.75955,1.76005,1.7595,1.7597,292800000.0
2009-07-27 10:24:00,1.7597,1.76055,1.7597,1.7605,242000000.0
2009-07-27 10:25:00,1.7605,1.76065,1.76015,1.7605,293600000.0
2009-07-27 10:26:00,1.7605,1.7609,1.76,1.76015,294400000.0
2009-07-27 10:27:00,1.7601,1.76055,1.76,1.76025,366400000.0
2009-07-27 10:28:00,1.76025,1.7604,1.7601,1.76015,364400000.0
2009-07-27 10:29:00,1.7601,1.76035,1.76,1.76035,218200000.0
2009-07-27 10:30:00,1.76025,1.7604,1.76,1.7604,201600000.0
2009-07-27 10:31:00,1.76035,1.7605,1.7603,1.76035,112000000.0
2009-07-27 10:32:00,1.76025,1.7606,1.76005,1.7606,421400000.0
2009-07-27 10:33:00,1.76065,1.761,1.7605,1.76085,332400000.0
2009-07-27 10:34:00,1.7608,1.76115,1.76045,1.76105,363000000.0
2009-07-27 10:35:00,1.76105,1.7617,1.761,1.76135,287600000.0
2009-07-27 10:36:00,1.7614,1.7618,1.76125,1.7613,383400000.0
2009-07-27 10:37:00,1.7613,1.7614,1.76075,1.76115,538000000.0
2009-07-27 10:38:00,1.76115,1.76125,1.76105,1.76115,359400000.0
2009-07-27 10:39:00,1.76115,1.76125,1.76105,1.76115,173600000.0
2009-07-27 10:40:00,1.76115,1.7613,1.76095,1.7613,90000000.0
2009-07-27 10:41:00,1.7613,1.76155,1.761,1.7615,382000000.0
2009-07-27 10:42:00,1.7615,1.76165,1.7613,1.76155,255400000.0
2009-07-27 10:43:00,1.76155,1.7618,1.7614,1.76165,342600000.0
2009-07-27 10:44:00,1.76185,1.7621,1.76175,1.762,265600000.0
2009-07-27 10:45:00,1.762,1.76245,1.762,1.7624,299200000.0
2009-07-27 10:46:00,1.76235,1.76235,1.762,1.7621,321600000.0
2009-07-27 10:47:00,1.7621,1.7621,1.7617,1.7618,278200000.0
2009-07-27 10:48:00,1.76185,1.76245,1.7618,1.76215,467800000.0
2009-07-27 10:49:00,1.76205,1.7624,1.762,1.76205,234000000.0
2009-07-27 10:50:00,1.762,1.76205,1.76155,1.7616,444200000.0
2009-07-27 10:51:00,1.7616,1.76195,1.7616,1.76185,298200000.0
2009-07-27 10:52:00,1.76185,1.7626,1.76185,1.7624,629200000.0
2009-07-27 10:53:00,1.7624,1.76345,1.76235,1.763,496400000.0
2009-07-27 10:54:00,1.763,1.7632,1.76265,1.76265,448400000.0
2009-07-27 10:55:00,1.76265,1.76265,1.7623,1.7626,260400000.0
2009-07-27 10:56:00,1.7626,1.76295,1.7625,1.7627,243400000.0
2009-07-27 10:57:00,1.76265,1.76285,1.76255,1.76265,284800000.0
2009-07-27 10:58:00,1.76265,1.76305,1.76265,1.7627,326400000.0
2009-07-27 10:59:00,1.7627,1.76285,1.76165,1.7618,417200000.0
2009-07-27 11:00:00,1.762,1.76265,1.76185,1.76195,430600000.0
2009-07-27 11:01:00,1.7621,1.76255,1.7621,1.7624,378200000.0
2009-07-27 11:02:00,1.7624,1.76255,1.7622,1.76235,234800000.0
2009-07-27 11:03:00,1.76235,1.7624,1.7621,1.76225,288600000.0
2009-07-27 11:04:00,1.7623,1.76235,1.7616,1.7617,284400000.0
2009-07-27 11:05:00,1.7617,1.76175,1.76095,1.7612,253200000.0
2009-07-27 11:06:00,1.7612,1.76125,1.76075,1.76095,323200000.0
2009-07-27 11:07:00,1.761,1.761,1.76065,1.76075,229400000.0
2009-07-27 11:08:00,1.76075,1.76085,1.76045,1.76055,471200000.0
2009-07-27 11:09:00,1.76055,1.76105,1.76045,1.7609,323400000.0
2009-07-27 11:10:00,1.76105,1.7611,1.76085,1.76095,136800000.0
2009-07-27 11:11:00,1.76095,1.76135,1.7609,1.7613,294800000.0
2009-07-27 11:12:00,1.7613,1.7616,1.76125,1.76135,188400000.0
2009-07-27 11:13:00,1.76145,1.76145,1.761,1.7612,194000000.0
2009-07-27 11:14:00,1.76125,1.7613,1.761,1.7611,158800000.0
2009-07-27 11:15:00,1.7611,1.7611,1.761,1.761,92200000.0
2009-07-27 11:16:00,1.76095,1.76105,1.7605,1.7607,553199998.0
2009-07-27 11:17:00,1.7607,1.76075,1.76055,1.76075,344200000.0
2009-07-27 11:18:00,1.7607,1.76075,1.7606,1.7606,147400000.0
2009-07-27 11:19:00,1.7607,1.76085,1.7606,1.76075,138000000.0
2009-07-27 11:20:00,1.76075,1.761,1.7607,1.76095,107800000.0
2009-07-27 11:21:00,1.761,1.7611,1.76075,1.76095,277400000.0
2009-07-27 11:22:00,1.76095,1.7611,1.76085,1.761,60800000.0
2009-07-27 11:23:00,1.7609,1.76105,1.76085,1.761,126000000.0
2009-07-27 11:24:00,1.7611,1.7612,1.76095,1.761,214200000.0
2009-07-27 11:25:00,1.761,1.7613,1.7607,1.7607,308200000.0
2009-07-27 11:26:00,1.7607,1.76115,1.76065,1.76095,180800000.0
2009-07-27 11:27:00,1.76095,1.76135,1.76095,1.76125,229600000.0
2009-07-27 11:28:00,1.76135,1.7614,1.7612,1.7614,194800000.0
2009-07-27 11:29:00,1.7614,1.7614,1.76105,1.7612,187200000.0
2009-07-27 11:30:00,1.7612,1.762,1.7611,1.76195,324000000.0
2009-07-27 11:31:00,1.76195,1.76205,1.76165,1.76195,258200000.0
2009-07-27 11:32:00,1.762,1.76285,1.762,1.7626,242800000.0
2009-07-27 11:33:00,1.7626,1.7627,1.76215,1.76235,267600000.0
2009-07-27 11:34:00,1.76235,1.76255,1.7623,1.7624,163200000.0
2009-07-27 11:35:00,1.76235,1.76305,1.7623,1.7623,259800000.0
2009-07-27 11:36:00,1.7623,1.7624,1.76225,1.7623,171000000.0
2009-07-27 11:37:00,1.7623,1.7623,1.762,1.7622,172800000.0
2009-07-27 11:38:00,1.7622,1.76225,1.76185,1.762,165200000.0
2009-07-27 11:39:00,1.762,1.76205,1.7618,1.7618,116000000.0
2009-07-27 11:40:00,1.76185,1.762,1.7617,1.76185,191800000.0
2009-07-27 11:41:00,1.76185,1.7619,1.76165,1.76165,131800000.0
2009-07-27 11:42:00,1.76165,1.7618,1.7616,1.7617,179600000.0
2009-07-27 11:43:00,1.7617,1.76175,1.7616,1.76165,149400000.0
2009-07-27 11:44:00,1.76165,1.7617,1.7616,1.76165,47600000.0
2009-07-27 11:45:00,1.76165,1.76165,1.76125,1.7614,208400000.0
2009-07-27 11:46:00,1.76145,1.76175,1.7614,1.7614,257000000.0
2009-07-27 11:47:00,1.76135,1.76175,1.7611,1.7615,434200000.0
2009-07-27 11:48:00,1.76145,1.7616,1.76145,1.7615,254800000.0
2009-07-27 11:49:00,1.7616,1.7618,1.76135,1.76165,284400000.0
2009-07-27 11:50:00,1.76165,1.7618,1.7614,1.76155,186000000.0
2009-07-27 11:51:00,1.76155,1.7618,1.7614,1.7614,260200000.0
2009-07-27 11:52:00,1.7614,1.7617,1.76125,1.7615,283000000.0
2009-07-27 11:53:00,1.7615,1.7615,1.7609,1.7613,265400000.0
2009-07-27 11:54:00,1.7613,1.76135,1.7607,1.76075,308800000.0
2009-07-27 11:55:00,1.76075,1.76095,1.7588,1.7589,469000000.0
2009-07-27 11:56:00,1.75895,1.7598,1.7589,1.75905,589000000.0
2009-07-27 11:57:00,1.7591,1.75945,1.75905,1.7591,476000000.0
2009-07-27 11:58:00,1.75915,1.75925,1.75885,1.75895,404000000.0
2009-07-27 11:59:00,1.75895,1.7595,1.7589,1.75915,278200000.0
2009-07-27 12:00:00,1.75915,1.7598,1.759,1.7596,430200000.0
2009-07-27 12:01:00,1.7597,1.7599,1.7591,1.75925,421000000.0
2009-07-27 12:02:00,1.7593,1.7596,1.75915,1.7594,368399999.0
2009-07-27 12:03:00,1.7594,1.7596,1.7592,1.75925,367600000.0
2009-07-27 12:04:00,1.7593,1.75945,1.75905,1.75945,300800000.0
2009-07-27 12:05:00,1.75945,1.7597,1.7588,1.75895,375000000.0
2009-07-27 12:06:00,1.75905,1.75925,1.75895,1.75925,408600000.0
2009-07-27 12:07:00,1.7592,1.7595,1.7592,1.75925,373600000.0
2009-07-27 12:08:00,1.75925,1.75935,1.7588,1.7591,430600000.0
2009-07-27 12:09:00,1.7591,1.75935,1.75885,1.75935,277400000.0
2009-07-27 12:10:00,1.7591,1.7594,1.75905,1.75925,454200000.0
2009-07-27 12:11:00,1.75925,1.75955,1.75915,1.7594,294000000.0
2009-07-27 12:12:00,1.7594,1.7596,1.7594,1.75955,148800000.0
2009-07-27 12:13:00,1.75965,1.75975,1.7594,1.75945,346200000.0
2009-07-27 12:14:00,1.7595,1.75965,1.75925,1.75925,299200000.0
2009-07-27 12:15:00,1.75925,1.7594,1.75825,1.75825,368200000.0
2009-07-27 12:16:00,1.7582,1.75885,1.75795,1.75885,362600000.0
2009-07-27 12:17:00,1.75885,1.75905,1.75865,1.75885,210600000.0
2009-07-27 12:18:00,1.75885,1.75895,1.7587,1.75885,67600000.0
2009-07-27 12:19:00,1.75875,1.759,1.7586,1.7587,184000000.0
2009-07-27 12:20:00,1.7588,1.7588,1.75855,1.7586,204800000.0
2009-07-27 12:21:00,1.75865,1.7587,1.75825,1.7584,148200000.0
2009-07-27 12:22:00,1.7584,1.75855,1.75835,1.7584,94400000.0
2009-07-27 12:23:00,1.75855,1.7587,1.7583,1.7585,200200000.0
2009-07-27 12:24:00,1.75855,1.7586,1.75825,1.75835,251600000.0
2009-07-27 12:25:00,1.75825,1.75835,1.7574,1.7577,335000000.0
2009-07-27 12:26:00,1.7577,1.7578,1.7571,1.7576,344400000.0
2009-07-27 12:27:00,1.7576,1.75765,1.7574,1.75765,354400000.0
2009-07-27 12:28:00,1.75765,1.7578,1.7573,1.7575,162400000.0
2009-07-27 12:29:00,1.7575,1.7575,1.7571,1.75715,153200000.0
2009-07-27 12:30:00,1.7573,1.7577,1.75725,1.75755,154000000.0
2009-07-27 12:31:00,1.75755,1.75755,1.7573,1.75755,119400000.0
2009-07-27 12:32:00,1.7575,1.7579,1.75745,1.7579,159200000.0
2009-07-27 12:33:00,1.7579,1.7579,1.7575,1.75765,234000000.0
2009-07-27 12:34:00,1.75765,1.75785,1.75745,1.75765,311200000.0
2009-07-27 12:35:00,1.75765,1.7577,1.75555,1.7559,539200000.0
2009-07-27 12:36:00,1.756,1.75625,1.75465,1.75495,527200001.0
2009-07-27 12:37:00,1.75475,1.75665,1.75475,1.75665,401600000.0
2009-07-27 12:38:00,1.75665,1.7574,1.75645,1.7573,412600000.0
2009-07-27 12:39:00,1.75735,1.7574,1.7572,1.7573,313600000.0
2009-07-27 12:40:00,1.7573,1.7575,1.7565,1.75725,332400000.0
2009-07-27 12:41:00,1.75725,1.7578,1.7572,1.7575,307600000.0
2009-07-27 12:42:00,1.7574,1.7578,1.7572,1.7576,311800000.0
2009-07-27 12:43:00,1.7576,1.7579,1.75755,1.7576,539800000.0
2009-07-27 12:44:00,1.7576,1.75765,1.75745,1.7575,491800003.0
2009-07-27 12:45:00,1.7574,1.7575,1.7557,1.75605,364600000.0
2009-07-27 12:46:00,1.75605,1.75615,1.75515,1.75545,507600000.0
2009-07-27 12:47:00,1.75545,1.75625,1.7554,1.7558,629400001.0
2009-07-27 12:48:00,1.7558,1.75625,1.75545,1.75625,306000000.0
2009-07-27 12:49:00,1.75615,1.7563,1.7559,1.75595,307200000.0
2009-07-27 12:50:00,1.756,1.7561,1.75575,1.7558,271200000.0
2009-07-27 12:51:00,1.7558,1.7563,1.75575,1.7561,288600000.0
2009-07-27 12:52:00,1.7561,1.75615,1.7557,1.75595,299200000.0
2009-07-27 12:53:00,1.75595,1.756,1.75555,1.7559,144400000.0
2009-07-27 12:54:00,1.7559,1.7561,1.7557,1.756,342000000.0
2009-07-27 12:55:00,1.756,1.75605,1.7555,1.75585,231600000.0
2009-07-27 12:56:00,1.75585,1.756,1.7557,1.7557,202800000.0
2009-07-27 12:57:00,1.75585,1.75615,1.7557,1.7561,151600000.0
2009-07-27 12:58:00,1.756,1.75615,1.7557,1.7559,306400000.0
2009-07-27 12:59:00,1.756,1.75605,1.7555,1.75585,283600000.0
2009-07-27 13:00:00,1.75605,1.75615,1.7557,1.7558,322400000.0
2009-07-27 13:01:00,1.7558,1.7559,1.7556,1.75575,200000000.0
2009-07-27 13:02:00,1.75575,1.756,1.7556,1.75595,396000000.0
2009-07-27 13:03:00,1.75595,1.7562,1.7557,1.756,348600000.0
2009-07-27 13:04:00,1.75605,1.75645,1.756,1.7563,320600000.0
2009-07-27 13:05:00,1.7563,1.75645,1.756,1.75605,250400000.0
2009-07-27 13:06:00,1.756,1.7564,1.7559,1.7562,427800000.0
2009-07-27 13:07:00,1.756,1.75635,1.756,1.7561,393400000.0
2009-07-27 13:08:00,1.7561,1.7562,1.756,1.756,210800000.0
2009-07-27 13:09:00,1.75605,1.7562,1.7558,1.75595,260200000.0
2009-07-27 13:10:00,1.75595,1.75625,1.75595,1.756,245600000.0
2009-07-27 13:11:00,1.756,1.75645,1.75595,1.75625,345400000.0
2009-07-27 13:12:00,1.75625,1.75665,1.75615,1.75655,220800001.0
2009-07-27 13:13:00,1.75655,1.757,1.75655,1.7569,215200000.0
2009-07-27 13:14:00,1.7569,1.75735,1.75685,1.75725,277200000.0
2009-07-27 13:15:00,1.75725,1.75785,1.7572,1.7577,210200000.0
2009-07-27 13:16:00,1.7577,1.75775,1.75725,1.7574,227600000.0
2009-07-27 13:17:00,1.75745,1.7588,1.7574,1.7588,296800000.0
2009-07-27 13:18:00,1.7588,1.75935,1.75875,1.7591,258200000.0
2009-07-27 13:19:00,1.7591,1.75965,1.7587,1.759,350600000.0
2009-07-27 13:20:00,1.7589,1.75905,1.75865,1.7587,267200000.0
2009-07-27 13:21:00,1.75865,1.7588,1.75845,1.7588,264400000.0
2009-07-27 13:22:00,1.75885,1.75885,1.7584,1.7584,230000000.0
2009-07-27 13:23:00,1.75835,1.75855,1.75835,1.7584,156600000.0
2009-07-27 13:24:00,1.75835,1.7592,1.75835,1.75875,410600000.0
2009-07-27 13:25:00,1.75875,1.75985,1.75865,1.7591,519400000.0
2009-07-27 13:26:00,1.75905,1.75905,1.75845,1.7587,329200000.0
2009-07-27 13:27:00,1.75865,1.75915,1.75845,1.75865,360600000.0
2009-07-27 13:28:00,1.75875,1.7588,1.7582,1.75855,516200000.0
2009-07-27 13:29:00,1.75845,1.75895,1.7583,1.7588,579799998.0
2009-07-27 13:30:00,1.7588,1.75905,1.7586,1.7587,398400000.0
2009-07-27 13:31:00,1.75875,1.7588,1.75855,1.7586,259000000.0
2009-07-27 13:32:00,1.7586,1.75875,1.7586,1.7587,273800000.0
2009-07-27 13:33:00,1.7588,1.7588,1.7585,1.7587,277800000.0
2009-07-27 13:34:00,1.7587,1.75925,1.7587,1.75925,226200000.0
2009-07-27 13:35:00,1.7593,1.7596,1.75915,1.75925,164800000.0
2009-07-27 13:36:00,1.75925,1.75935,1.75885,1.75915,420200000.0
2009-07-27 13:37:00,1.7591,1.75925,1.75885,1.75895,366000000.0
2009-07-27 13:38:00,1.75895,1.759,1.75845,1.7589,343800000.0
2009-07-27 13:39:00,1.7589,1.7594,1.7586,1.7593,516200000.0
2009-07-27 13:40:00,1.7593,1.7596,1.75915,1.7595,473600000.0
2009-07-27 13:41:00,1.7595,1.76065,1.7591,1.7604,390000000.0
2009-07-27 13:42:00,1.76035,1.76045,1.7592,1.7593,439600000.0
2009-07-27 13:43:00,1.7594,1.7603,1.7592,1.76025,558200000.0
2009-07-27 13:44:00,1.7602,1.76035,1.75985,1.75995,367600000.0
2009-07-27 13:45:00,1.76,1.7604,1.75995,1.7603,511000000.0
2009-07-27 13:46:00,1.76025,1.76035,1.76,1.7601,324400000.0
2009-07-27 13:47:00,1.7601,1.7603,1.76,1.76005,344600000.0
2009-07-27 13:48:00,1.76005,1.76005,1.75965,1.7598,402000000.0
2009-07-27 13:49:00,1.7598,1.76025,1.7598,1.7599,348400001.0
2009-07-27 13:50:00,1.76,1.76015,1.75945,1.75945,451400000.0
2009-07-27 13:51:00,1.7596,1.7602,1.7596,1.76015,387600000.0
2009-07-27 13:52:00,1.76015,1.7605,1.75995,1.76025,583800000.0
2009-07-27 13:53:00,1.76025,1.76045,1.75945,1.7595,353800000.0
2009-07-27 13:54:00,1.7595,1.7598,1.7592,1.7596,419600000.0
2009-07-27 13:55:00,1.7595,1.75975,1.75895,1.75975,497200001.0
2009-07-27 13:56:00,1.7597,1.7602,1.7597,1.7602,397200000.0
2009-07-27 13:57:00,1.7602,1.7603,1.76015,1.7603,118600000.0
2009-07-27 13:58:00,1.7602,1.7604,1.76015,1.7603,283000000.0
2009-07-27 13:59:00,1.7603,1.7605,1.7602,1.76035,289000000.0
2009-07-27 14:00:00,1.76035,1.76055,1.76025,1.76035,558600000.0
2009-07-27 14:01:00,1.76035,1.7607,1.76025,1.76065,473799998.0
2009-07-27 14:02:00,1.7606,1.7606,1.75955,1.75985,262000000.0
2009-07-27 14:03:00,1.75985,1.7606,1.7598,1.76025,303800000.0
2009-07-27 14:04:00,1.7599,1.76085,1.7599,1.7607,230200000.0
2009-07-27 14:05:00,1.7607,1.76115,1.76065,1.76085,334800000.0
2009-07-27 14:06:00,1.76085,1.76095,1.7605,1.7608,198600000.0
2009-07-27 14:07:00,1.76085,1.76085,1.76,1.76015,415600000.0
2009-07-27 14:08:00,1.76015,1.7605,1.76005,1.7605,364200000.0
2009-07-27 14:09:00,1.7605,1.7606,1.76025,1.7604,267000000.0
2009-07-27 14:10:00,1.7604,1.76045,1.76025,1.76035,358800000.0
2009-07-27 14:11:00,1.7603,1.7609,1.7602,1.76055,352200000.0
2009-07-27 14:12:00,1.7606,1.761,1.76045,1.76095,395800000.0
2009-07-27 14:13:00,1.76095,1.76095,1.76055,1.7607,483400001.0
2009-07-27 14:14:00,1.76065,1.7612,1.7606,1.76105,358000000.0
2009-07-27 14:15:00,1.761,1.76125,1.7608,1.7611,556200000.0
2009-07-27 14:16:00,1.76105,1.76145,1.761,1.7614,245200000.0
2009-07-27 14:17:00,1.7614,1.7615,1.76125,1.76135,218000000.0
2009-07-27 14:18:00,1.7614,1.7615,1.76025,1.76025,339800000.0
2009-07-27 14:19:00,1.76015,1.76105,1.76005,1.7609,380600000.0
2009-07-27 14:20:00,1.7609,1.7615,1.76075,1.7612,325200000.0
2009-07-27 14:21:00,1.7612,1.7614,1.7612,1.7613,407600000.0
2009-07-27 14:22:00,1.7613,1.7613,1.76075,1.76075,343000000.0
2009-07-27 14:23:00,1.76075,1.76105,1.76075,1.76085,297200000.0
2009-07-27 14:24:00,1.7609,1.76105,1.7608,1.7609,348800000.0
2009-07-27 14:25:00,1.7609,1.76105,1.76065,1.7609,300800000.0
2009-07-27 14:26:00,1.76095,1.76115,1.7607,1.76115,223600000.0
2009-07-27 14:27:00,1.76115,1.76115,1.7606,1.76075,442400000.0
2009-07-27 14:28:00,1.7607,1.7608,1.76055,1.7607,362000000.0
2009-07-27 14:29:00,1.7607,1.76095,1.76055,1.76075,265200000.0
2009-07-27 14:30:00,1.7608,1.761,1.76025,1.76035,433000000.0
2009-07-27 14:31:00,1.76035,1.76095,1.7602,1.7609,349000000.0
2009-07-27 14:32:00,1.761,1.761,1.76015,1.76025,284200000.0
2009-07-27 14:33:00,1.76025,1.76075,1.76015,1.7606,367200000.0
2009-07-27 14:34:00,1.7606,1.76145,1.76045,1.76145,345400000.0
2009-07-27 14:35:00,1.7614,1.7616,1.76105,1.7613,407400000.0
2009-07-27 14:36:00,1.7613,1.7613,1.76085,1.7611,516600000.0
2009-07-27 14:37:00,1.7611,1.7615,1.761,1.76145,336200000.0
2009-07-27 14:38:00,1.7615,1.7617,1.76115,1.76135,314400000.0
2009-07-27 14:39:00,1.76135,1.7614,1.76095,1.76135,295400000.0
2009-07-27 14:40:00,1.76135,1.7615,1.7612,1.7615,328000000.0
2009-07-27 14:41:00,1.7615,1.762,1.76145,1.7619,318000000.0
2009-07-27 14:42:00,1.7619,1.76195,1.76135,1.7619,380600000.0
2009-07-27 14:43:00,1.7619,1.7621,1.76175,1.7621,284400000.0
2009-07-27 14:44:00,1.7621,1.7626,1.76205,1.7622,257600000.0
2009-07-27 14:45:00,1.7622,1.7624,1.76205,1.7622,397200000.0
2009-07-27 14:46:00,1.7622,1.7624,1.7621,1.7622,253400000.0
2009-07-27 14:47:00,1.7622,1.7622,1.76185,1.76205,212600000.0
2009-07-27 14:48:00,1.7621,1.7622,1.76125,1.7615,299200000.0
2009-07-27 14:49:00,1.7615,1.7617,1.76125,1.76155,430400000.0
2009-07-27 14:50:00,1.76155,1.76155,1.76055,1.7607,434800000.0
2009-07-27 14:51:00,1.7607,1.7608,1.76055,1.7606,317600000.0
2009-07-27 14:52:00,1.7605,1.76055,1.76025,1.76035,369000000.0
2009-07-27 14:53:00,1.7603,1.76055,1.7603,1.7605,313400000.0
2009-07-27 14:54:00,1.76045,1.76055,1.7604,1.76055,160400000.0
2009-07-27 14:55:00,1.7605,1.76075,1.7604,1.76055,220400000.0
2009-07-27 14:56:00,1.7606,1.7607,1.76045,1.76045,302800000.0
2009-07-27 14:57:00,1.76045,1.7607,1.76035,1.76065,352000000.0
2009-07-27 14:58:00,1.7606,1.7608,1.7605,1.7606,244000000.0
2009-07-27 14:59:00,1.76075,1.76075,1.76015,1.76015,242200000.0
2009-07-27 15:00:00,1.76015,1.76075,1.76015,1.7605,289800000.0
2009-07-27 15:01:00,1.7605,1.76065,1.7602,1.76045,303000000.0
2009-07-27 15:02:00,1.76045,1.76075,1.7603,1.76075,278400000.0
2009-07-27 15:03:00,1.7606,1.76115,1.7606,1.76095,351600000.0
2009-07-27 15:04:00,1.76095,1.76095,1.76065,1.76065,207200000.0
2009-07-27 15:05:00,1.76065,1.76115,1.76065,1.76115,168600000.0
2009-07-27 15:06:00,1.7611,1.76125,1.76085,1.76095,284600000.0
2009-07-27 15:07:00,1.7609,1.76115,1.76085,1.76105,275600000.0
2009-07-27 15:08:00,1.76105,1.7613,1.7608,1.7612,298600000.0
2009-07-27 15:09:00,1.7611,1.76205,1.76105,1.762,321200000.0
2009-07-27 15:10:00,1.762,1.76205,1.76145,1.76175,337200000.0
2009-07-27 15:11:00,1.7618,1.7618,1.76155,1.7616,73600000.0
2009-07-27 15:12:00,1.7616,1.76165,1.7613,1.76145,134200000.0
2009-07-27 15:13:00,1.7614,1.76155,1.76125,1.76155,104200000.0
2009-07-27 15:14:00,1.76155,1.76165,1.76145,1.76155,175200000.0
2009-07-27 15:15:00,1.76155,1.7616,1.76145,1.7616,86000000.0
2009-07-27 15:16:00,1.7615,1.7617,1.76145,1.7615,167000000.0
2009-07-27 15:17:00,1.76165,1.76175,1.7616,1.76175,252200000.0
2009-07-27 15:18:00,1.7618,1.7619,1.76155,1.7617,322000001.0
2009-07-27 15:19:00,1.7617,1.76175,1.76155,1.76165,205000000.0
2009-07-27 15:20:00,1.7616,1.76185,1.7616,1.76165,239400000.0
2009-07-27 15:21:00,1.76165,1.76215,1.76165,1.76215,441400000.0
2009-07-27 15:22:00,1.7621,1.7621,1.7618,1.76185,294600000.0
2009-07-27 15:23:00,1.76185,1.762,1.76165,1.76175,274800000.0
2009-07-27 15:24:00,1.76175,1.7622,1.7616,1.76195,242200000.0
2009-07-27 15:25:00,1.76195,1.76195,1.7616,1.76165,198000000.0
2009-07-27 15:26:00,1.7616,1.76195,1.76155,1.7617,339600000.0
2009-07-27 15:27:00,1.7617,1.76185,1.7616,1.76165,240800000.0
2009-07-27 15:28:00,1.76165,1.762,1.76145,1.7619,405800000.0
2009-07-27 15:29:00,1.76185,1.76215,1.7618,1.76205,264600000.0
2009-07-27 15:30:00,1.76205,1.7623,1.762,1.76225,414400000.0
2009-07-27 15:31:00,1.76225,1.76235,1.76205,1.76225,325400000.0
2009-07-27 15:32:00,1.76225,1.7624,1.76195,1.7621,493600000.0
2009-07-27 15:33:00,1.76225,1.7623,1.7619,1.7622,324600000.0
2009-07-27 15:34:00,1.7621,1.7626,1.7619,1.7622,286400000.0
2009-07-27 15:35:00,1.7623,1.7628,1.7622,1.76265,368600000.0
2009-07-27 15:36:00,1.7626,1.76265,1.7623,1.76245,244999999.0
2009-07-27 15:37:00,1.76245,1.763,1.76245,1.7629,413600000.0
2009-07-27 15:38:00,1.76285,1.763,1.76265,1.7628,289200000.0
2009-07-27 15:39:00,1.7628,1.7631,1.76275,1.763,324000000.0
2009-07-27 15:40:00,1.76295,1.7634,1.7629,1.76295,493000000.0
2009-07-27 15:41:00,1.76295,1.7635,1.7629,1.7634,440600000.0
2009-07-27 15:42:00,1.7634,1.7636,1.76315,1.76315,285400000.0
2009-07-27 15:43:00,1.76315,1.7633,1.76295,1.7631,384000000.0
2009-07-27 15:44:00,1.7631,1.76335,1.76295,1.76315,738800001.0
2009-07-27 15:45:00,1.76315,1.76335,1.7629,1.76305,709000003.0
2009-07-27 15:46:00,1.7631,1.7632,1.7628,1.76285,725599999.0
2009-07-27 15:47:00,1.7629,1.7632,1.76275,1.76305,571800000.0
2009-07-27 15:48:00,1.76305,1.76315,1.76275,1.7628,518800000.0
2009-07-27 15:49:00,1.7628,1.763,1.7628,1.76285,328200000.0
2009-07-27 15:50:00,1.76285,1.76305,1.76275,1.76295,176800000.0
2009-07-27 15:51:00,1.76295,1.76315,1.7628,1.76295,208000000.0
2009-07-27 15:52:00,1.7629,1.763,1.76265,1.76285,248800000.0
2009-07-27 15:53:00,1.76285,1.7629,1.76235,1.76255,271600000.0
2009-07-27 15:54:00,1.76255,1.76295,1.76235,1.7624,421400000.0
2009-07-27 15:55:00,1.7624,1.76265,1.76225,1.76225,504400002.0
2009-07-27 15:56:00,1.7623,1.76255,1.7622,1.7625,319200000.0
2009-07-27 15:57:00,1.7625,1.7625,1.76205,1.76235,501200000.0
2009-07-27 15:58:00,1.76235,1.7627,1.7623,1.76235,402800000.0
2009-07-27 15:59:00,1.76235,1.7627,1.76215,1.76215,522600000.0
2009-07-27 16:00:00,1.7622,1.76345,1.7622,1.763,424000000.0
2009-07-27 16:01:00,1.763,1.76345,1.76245,1.7625,625600000.0
2009-07-27 16:02:00,1.76255,1.76325,1.76255,1.763,528200000.0
2009-07-27 16:03:00,1.763,1.76305,1.7622,1.76245,581600000.0
2009-07-27 16:04:00,1.76245,1.763,1.7624,1.76295,431000000.0
2009-07-27 16:05:00,1.76295,1.76315,1.76235,1.7627,433200000.0
2009-07-27 16:06:00,1.7626,1.76295,1.7624,1.7627,506400001.0
2009-07-27 16:07:00,1.76265,1.76305,1.7624,1.76265,615400000.0
2009-07-27 16:08:00,1.76265,1.76285,1.7623,1.7628,572400001.0
2009-07-27 16:09:00,1.7627,1.7627,1.76185,1.7621,297400000.0
2009-07-27 16:10:00,1.7621,1.76305,1.7621,1.7628,491000003.0
2009-07-27 16:11:00,1.7628,1.76315,1.7628,1.76285,648400002.0
2009-07-27 16:12:00,1.76285,1.76285,1.7622,1.7625,610200000.0
2009-07-27 16:13:00,1.76245,1.7627,1.7619,1.7622,538400000.0
2009-07-27 16:14:00,1.76225,1.76305,1.76225,1.763,750000000.0
2009-07-27 16:15:00,1.763,1.7641,1.763,1.7638,632600004.0
2009-07-27 16:16:00,1.7637,1.76445,1.7636,1.76415,697400000.0
2009-07-27 16:17:00,1.7642,1.7644,1.76395,1.7641,468400000.0
2009-07-27 16:18:00,1.76395,1.764,1.76345,1.7635,372800000.0
2009-07-27 16:19:00,1.76355,1.7638,1.76335,1.76335,419000000.0
2009-07-27 16:20:00,1.7633,1.7636,1.7632,1.76345,287200000.0
2009-07-27 16:21:00,1.76345,1.7637,1.76335,1.7635,208800000.0
2009-07-27 16:22:00,1.76355,1.7636,1.7632,1.7632,346800000.0
2009-07-27 16:23:00,1.76325,1.764,1.7632,1.76385,407799999.0
2009-07-27 16:24:00,1.76385,1.76415,1.7637,1.76385,362400000.0
2009-07-27 16:25:00,1.7638,1.76405,1.7636,1.7637,361200000.0
2009-07-27 16:26:00,1.76365,1.76375,1.76345,1.7636,369000000.0
2009-07-27 16:27:00,1.7636,1.76385,1.76345,1.76355,266400000.0
2009-07-27 16:28:00,1.7635,1.76415,1.7633,1.7641,277200000.0
2009-07-27 16:29:00,1.7641,1.7643,1.7636,1.76365,357600000.0
2009-07-27 16:30:00,1.76365,1.76375,1.76315,1.76325,392400000.0
2009-07-27 16:31:00,1.76325,1.7636,1.76315,1.76355,365600000.0
2009-07-27 16:32:00,1.7637,1.76475,1.7637,1.7641,590800000.0
2009-07-27 16:33:00,1.764,1.7644,1.76385,1.764,488200000.0
2009-07-27 16:34:00,1.7639,1.764,1.7637,1.7638,408600000.0
2009-07-27 16:35:00,1.7638,1.76505,1.7636,1.76505,571800000.0
2009-07-27 16:36:00,1.76505,1.7653,1.7648,1.7649,491199997.0
2009-07-27 16:37:00,1.7649,1.76525,1.7648,1.76525,536399999.0
2009-07-27 16:38:00,1.76525,1.7654,1.76485,1.76495,519200000.0
2009-07-27 16:39:00,1.76495,1.76535,1.76485,1.76535,500600000.0
2009-07-27 16:40:00,1.76535,1.76545,1.7646,1.7647,521400001.0
2009-07-27 16:41:00,1.7647,1.7649,1.76445,1.7645,569200000.0
2009-07-27 16:42:00,1.7645,1.7647,1.76415,1.7647,401600000.0
2009-07-27 16:43:00,1.7646,1.765,1.7644,1.76495,505399996.0
2009-07-27 16:44:00,1.76505,1.76505,1.76465,1.76475,663600002.0
2009-07-27 16:45:00,1.7647,1.7649,1.7644,1.7645,502400002.0
2009-07-27 16:46:00,1.76445,1.7649,1.7643,1.76475,573600001.0
2009-07-27 16:47:00,1.76475,1.76505,1.76465,1.7648,499600000.0
2009-07-27 16:48:00,1.76485,1.76505,1.7645,1.76485,459200000.0
2009-07-27 16:49:00,1.76485,1.76555,1.76485,1.7654,413400000.0
2009-07-27 16:50:00,1.7654,1.76565,1.76525,1.76535,423200000.0
2009-07-27 16:51:00,1.76535,1.76595,1.76535,1.76585,321000000.0
2009-07-27 16:52:00,1.76585,1.766,1.76575,1.766,432399999.0
2009-07-27 16:53:00,1.7659,1.7661,1.76585,1.766,286200000.0
2009-07-27 16:54:00,1.766,1.7661,1.76565,1.7658,467200001.0
2009-07-27 16:55:00,1.76585,1.76605,1.7657,1.7659,292400000.0
2009-07-27 16:56:00,1.76595,1.7663,1.7659,1.76615,255200000.0
2009-07-27 16:57:00,1.76615,1.7665,1.7661,1.76645,212000000.0
2009-07-27 16:58:00,1.76645,1.76695,1.76645,1.7668,307200000.0
2009-07-27 16:59:00,1.76685,1.7686,1.7668,1.76855,401800000.0
2009-07-27 17:00:00,1.7685,1.7685,1.7679,1.76805,584000000.0
2009-07-27 17:01:00,1.768,1.7681,1.7675,1.76755,435400000.0
2009-07-27 17:02:00,1.76755,1.76785,1.76735,1.76755,662000001.0
2009-07-27 17:03:00,1.76765,1.76775,1.767,1.76765,419400000.0
2009-07-27 17:04:00,1.76765,1.7681,1.76765,1.7678,330600000.0
2009-07-27 17:05:00,1.7678,1.7678,1.7672,1.7675,496200000.0
2009-07-27 17:06:00,1.7675,1.7677,1.7674,1.76755,323800000.0
2009-07-27 17:07:00,1.76755,1.7677,1.76745,1.76745,336400000.0
2009-07-27 17:08:00,1.76745,1.76745,1.7672,1.7674,315400000.0
2009-07-27 17:09:00,1.7674,1.7678,1.76735,1.7676,442400000.0
2009-07-27 17:10:00,1.7675,1.7676,1.7672,1.76745,430400000.0
2009-07-27 17:11:00,1.76745,1.76745,1.7672,1.76725,281000000.0
2009-07-27 17:12:00,1.76725,1.76735,1.76675,1.76705,279200000.0
2009-07-27 17:13:00,1.76695,1.7671,1.7668,1.7668,334000000.0
2009-07-27 17:14:00,1.7668,1.76685,1.7668,1.7668,17600000.0
2009-07-27 17:15:00,1.76656,1.76673,1.76613,1.76657,222200000.0
2009-07-27 17:16:00,1.7671,1.7673,1.7668,1.76705,254200000.0
2009-07-27 17:17:00,1.76705,1.7671,1.76665,1.76705,148000000.0
2009-07-27 17:18:00,1.7671,1.7675,1.76695,1.7674,195200000.0
2009-07-27 17:19:00,1.7674,1.7674,1.76705,1.76725,114800000.0
2009-07-27 17:20:00,1.76725,1.7675,1.7672,1.7674,346000000.0
2009-07-27 17:21:00,1.7673,1.7675,1.7672,1.76745,242000000.0
2009-07-27 17:22:00,1.7674,1.7675,1.76705,1.7671,274400000.0
2009-07-27 17:23:00,1.7671,1.76725,1.7671,1.76715,289600000.0
2009-07-27 17:24:00,1.76715,1.76755,1.7671,1.7674,329400001.0
2009-07-27 17:25:00,1.76735,1.76755,1.7673,1.76735,281800000.0
2009-07-27 17:26:00,1.76735,1.76755,1.76725,1.76745,323200000.0
2009-07-27 17:27:00,1.7674,1.76775,1.76735,1.7676,299000001.0
2009-07-27 17:28:00,1.7676,1.76775,1.7674,1.7675,326000000.0
2009-07-27 17:29:00,1.76755,1.76775,1.7674,1.7674,428200001.0
2009-07-27 17:30:00,1.76735,1.76765,1.76715,1.76745,375800000.0
2009-07-27 17:31:00,1.7675,1.7679,1.7675,1.76775,260600000.0
2009-07-27 17:32:00,1.76775,1.7679,1.76755,1.76775,384400001.0
2009-07-27 17:33:00,1.76775,1.7679,1.76755,1.76775,243200000.0
2009-07-27 17:34:00,1.76775,1.76795,1.76755,1.76755,344400001.0
2009-07-27 17:35:00,1.76755,1.7676,1.76685,1.76695,308400000.0
2009-07-27 17:36:00,1.7669,1.76745,1.7668,1.7672,347000000.0
2009-07-27 17:37:00,1.7673,1.7677,1.7673,1.76755,330400000.0
2009-07-27 17:38:00,1.7676,1.768,1.76745,1.768,382800000.0
2009-07-27 17:39:00,1.768,1.768,1.76765,1.76775,273800000.0
2009-07-27 17:40:00,1.7677,1.768,1.76765,1.76785,365800000.0
2009-07-27 17:41:00,1.76785,1.7682,1.7678,1.76815,338200000.0
2009-07-27 17:42:00,1.76815,1.7682,1.7678,1.7682,311400000.0
2009-07-27 17:43:00,1.7682,1.76825,1.768,1.76815,340800000.0
2009-07-27 17:44:00,1.76815,1.7682,1.7677,1.76795,431000000.0
2009-07-27 17:45:00,1.76795,1.7682,1.7678,1.76805,473400000.0
2009-07-27 17:46:00,1.768,1.7683,1.7679,1.76815,406400000.0
2009-07-27 17:47:00,1.76795,1.7681,1.7679,1.768,214800000.0
2009-07-27 17:48:00,1.76805,1.76825,1.76795,1.7681,245600000.0
2009-07-27 17:49:00,1.7681,1.76825,1.768,1.76805,134200000.0
2009-07-27 17:50:00,1.76805,1.76855,1.768,1.76845,178200000.0
2009-07-27 17:51:00,1.76845,1.7687,1.76845,1.7687,227800000.0
2009-07-27 17:52:00,1.7687,1.76875,1.76855,1.76855,249200000.0
2009-07-27 17:53:00,1.76855,1.7686,1.76815,1.76825,201800000.0
2009-07-27 17:54:00,1.7683,1.76835,1.7681,1.7682,225000000.0
2009-07-27 17:55:00,1.76815,1.7683,1.7679,1.7681,286200001.0
2009-07-27 17:56:00,1.7681,1.7683,1.7679,1.76795,377800000.0
2009-07-27 17:57:00,1.76795,1.76835,1.7679,1.76815,429600000.0
2009-07-27 17:58:00,1.76815,1.7683,1.76815,1.76825,248600000.0
2009-07-27 17:59:00,1.76825,1.76875,1.76815,1.7686,395200000.0
2009-07-27 18:00:00,1.7686,1.76875,1.76835,1.76865,383800000.0
2009-07-27 18:01:00,1.76865,1.7694,1.76865,1.7692,458400000.0
2009-07-27 18:02:00,1.76925,1.76955,1.7692,1.76945,439200000.0
2009-07-27 18:03:00,1.76945,1.7696,1.76925,1.76945,530000003.0
2009-07-27 18:04:00,1.76945,1.7698,1.7694,1.7698,446000000.0
2009-07-27 18:05:00,1.76975,1.76995,1.76905,1.76925,383200000.0
2009-07-27 18:06:00,1.7692,1.76925,1.76885,1.7692,378800000.0
2009-07-27 18:07:00,1.76915,1.76915,1.7687,1.76895,390800000.0
2009-07-27 18:08:00,1.769,1.7693,1.7689,1.76905,258800000.0
2009-07-27 18:09:00,1.76905,1.76905,1.76885,1.76895,266600000.0
2009-07-27 18:10:00,1.7689,1.7689,1.7686,1.7686,126800000.0
2009-07-27 18:11:00,1.7686,1.76865,1.7685,1.7686,31600000.0
2009-07-27 18:12:00,1.76865,1.76885,1.7686,1.76875,92000000.0
2009-07-27 18:13:00,1.76865,1.76875,1.7684,1.7686,142200000.0
2009-07-27 18:14:00,1.7686,1.7688,1.76855,1.76865,75800000.0
2009-07-27 18:15:00,1.76865,1.7689,1.76845,1.7685,270200000.0
2009-07-27 18:16:00,1.7684,1.7688,1.76835,1.7684,227600000.0
2009-07-27 18:17:00,1.7684,1.7686,1.76825,1.7686,200600000.0
2009-07-27 18:18:00,1.7686,1.76865,1.76825,1.7683,201800000.0
2009-07-27 18:19:00,1.7684,1.7684,1.76825,1.76835,172000000.0
2009-07-27 18:20:00,1.76835,1.76835,1.76785,1.76815,251000000.0
2009-07-27 18:21:00,1.7682,1.76835,1.76775,1.76785,285600000.0
2009-07-27 18:22:00,1.7679,1.7682,1.76785,1.76815,201400000.0
2009-07-27 18:23:00,1.76815,1.76865,1.76805,1.76825,369600000.0
2009-07-27 18:24:00,1.7682,1.76835,1.76795,1.76795,264600000.0
2009-07-27 18:25:00,1.76795,1.768,1.7676,1.76785,411600000.0
2009-07-27 18:26:00,1.76785,1.7679,1.7676,1.7678,299000000.0
2009-07-27 18:27:00,1.7679,1.76805,1.76775,1.76795,98800000.0
2009-07-27 18:28:00,1.76805,1.76815,1.76795,1.7681,152400000.0
2009-07-27 18:29:00,1.76815,1.7683,1.76815,1.7682,33600000.0
2009-07-27 18:30:00,1.76825,1.76845,1.76825,1.7684,154000000.0
2009-07-27 18:31:00,1.76835,1.76865,1.7683,1.76855,260200000.0
2009-07-27 18:32:00,1.7686,1.769,1.76855,1.7687,249400000.0
2009-07-27 18:33:00,1.7687,1.7689,1.76855,1.7686,153000000.0
2009-07-27 18:34:00,1.76865,1.76895,1.7685,1.7688,106200000.0
2009-07-27 18:35:00,1.7688,1.7691,1.76865,1.76895,94600000.0
2009-07-27 18:36:00,1.7689,1.769,1.76885,1.7689,67600000.0
2009-07-27 18:37:00,1.76885,1.7689,1.76845,1.7686,143800000.0
2009-07-27 18:38:00,1.76825,1.7688,1.76825,1.7688,97800000.0
2009-07-27 18:39:00,1.7688,1.7688,1.76845,1.76865,40800000.0
2009-07-27 18:40:00,1.76865,1.7688,1.7681,1.76835,288400000.0
2009-07-27 18:41:00,1.76835,1.7686,1.7683,1.7683,241400000.0
2009-07-27 18:42:00,1.7683,1.76865,1.7683,1.7685,216000000.0
2009-07-27 18:43:00,1.7685,1.7687,1.7685,1.7686,242200000.0
2009-07-27 18:44:00,1.7686,1.7686,1.76845,1.7685,91000000.0
2009-07-27 18:45:00,1.76855,1.7686,1.7685,1.76855,32400000.0
2009-07-27 18:46:00,1.76855,1.76885,1.7684,1.7687,274200000.0
2009-07-27 18:47:00,1.7687,1.76885,1.7686,1.76865,289399999.0
2009-07-27 18:48:00,1.76865,1.76865,1.76815,1.76815,211200000.0
2009-07-27 18:49:00,1.7682,1.7682,1.76775,1.7678,336600002.0
2009-07-27 18:50:00,1.7678,1.768,1.7676,1.76775,223800000.0
2009-07-27 18:51:00,1.76775,1.7678,1.76745,1.76755,129800000.0
2009-07-27 18:52:00,1.7675,1.76765,1.76745,1.7675,43000000.0
2009-07-27 18:53:00,1.76745,1.7676,1.7672,1.7674,131400000.0
2009-07-27 18:54:00,1.7674,1.76745,1.7671,1.76725,128800000.0
2009-07-27 18:55:00,1.76725,1.76755,1.7671,1.76755,126800000.0
2009-07-27 18:56:00,1.7675,1.7676,1.76735,1.7675,42400000.0
2009-07-27 18:57:00,1.7675,1.7676,1.76745,1.76755,101800000.0
2009-07-27 18:58:00,1.7675,1.76755,1.76735,1.76745,41400000.0
2009-07-27 18:59:00,1.76745,1.7676,1.7674,1.7675,99000000.0
2009-07-27 19:00:00,1.76755,1.76775,1.7675,1.7677,128000000.0
2009-07-27 19:01:00,1.76765,1.76805,1.76765,1.76785,101200000.0
2009-07-27 19:02:00,1.7679,1.7682,1.7678,1.7678,140000000.0
2009-07-27 19:03:00,1.7678,1.76805,1.7676,1.76805,65000000.0
2009-07-27 19:04:00,1.76805,1.7682,1.76795,1.7681,101600000.0
2009-07-27 19:05:00,1.7681,1.7682,1.7672,1.7672,180600000.0
2009-07-27 19:06:00,1.7672,1.76735,1.7672,1.7673,203000000.0
2009-07-27 19:07:00,1.76725,1.76775,1.76725,1.76765,289800000.0
2009-07-27 19:08:00,1.76765,1.76775,1.76735,1.76745,282200000.0
2009-07-27 19:09:00,1.7675,1.76755,1.7674,1.76745,50200000.0
2009-07-27 19:10:00,1.76745,1.76765,1.76745,1.7675,252400000.0
2009-07-27 19:11:00,1.7675,1.7677,1.7675,1.7676,251600001.0
2009-07-27 19:12:00,1.7676,1.7678,1.7676,1.7677,276400000.0
2009-07-27 19:13:00,1.76775,1.76775,1.767,1.76705,502599999.0
2009-07-27 19:14:00,1.76705,1.76735,1.7669,1.76715,469800000.0
2009-07-27 19:15:00,1.76705,1.76705,1.76675,1.76675,284200000.0
2009-07-27 19:16:00,1.7668,1.7668,1.7666,1.7667,378350000.0
2009-07-27 19:17:00,1.7667,1.7667,1.7666,1.7666,247950000.0
2009-07-27 19:18:00,1.7666,1.76695,1.7666,1.76675,142550000.0
2009-07-27 19:19:00,1.7668,1.76685,1.7666,1.76675,171850000.0
2009-07-27 19:20:00,1.76675,1.76675,1.7666,1.7667,219880000.0
2009-07-27 19:21:00,1.76665,1.7669,1.7666,1.7667,131050000.0
2009-07-27 19:22:00,1.7667,1.7668,1.7666,1.7666,153550000.0
2009-07-27 19:23:00,1.7666,1.7666,1.7666,1.7666,181150000.0
2009-07-27 19:24:00,1.7666,1.7666,1.7666,1.7666,148850000.0
2009-07-27 19:25:00,1.7666,1.767,1.7666,1.767,175800001.0
2009-07-27 19:26:00,1.76695,1.76695,1.7666,1.7666,506730000.0
2009-07-27 19:27:00,1.7666,1.7669,1.7666,1.7668,368660000.0
2009-07-27 19:28:00,1.76685,1.767,1.7668,1.76685,274200000.0
2009-07-27 19:29:00,1.767,1.76705,1.76685,1.76695,193400000.0
2009-07-27 19:30:00,1.76695,1.76705,1.7668,1.76705,250600000.0
2009-07-27 19:31:00,1.76705,1.76725,1.7669,1.76705,304200000.0
2009-07-27 19:32:00,1.76705,1.7673,1.76705,1.7673,233800000.0
2009-07-27 19:33:00,1.76725,1.7676,1.76725,1.7676,260200001.0
2009-07-27 19:34:00,1.7675,1.7675,1.76705,1.7672,104400000.0
2009-07-27 19:35:00,1.7672,1.7672,1.76705,1.7672,280400000.0
2009-07-27 19:36:00,1.7672,1.7672,1.76695,1.76715,355400000.0
2009-07-27 19:37:00,1.7671,1.76725,1.7671,1.7671,107400000.0
2009-07-27 19:38:00,1.7671,1.76755,1.7671,1.76745,318800000.0
2009-07-27 19:39:00,1.7674,1.76745,1.7673,1.7674,87600000.0
2009-07-27 19:40:00,1.76735,1.76745,1.76725,1.76745,207400000.0
2009-07-27 19:41:00,1.76745,1.7675,1.76725,1.76735,80800000.0
2009-07-27 19:42:00,1.76735,1.7675,1.7673,1.7675,44200000.0
2009-07-27 19:43:00,1.7674,1.7675,1.76695,1.7672,429400000.0
2009-07-27 19:44:00,1.76725,1.7674,1.7672,1.7674,141000000.0
2009-07-27 19:45:00,1.7674,1.7675,1.76725,1.7673,167800000.0
2009-07-27 19:46:00,1.76725,1.7673,1.76725,1.7673,77000000.0
2009-07-27 19:47:00,1.7673,1.7674,1.76705,1.76735,217800000.0
2009-07-27 19:48:00,1.7673,1.7675,1.7669,1.76715,162600000.0
2009-07-27 19:49:00,1.76715,1.76745,1.76695,1.76705,183200000.0
2009-07-27 19:50:00,1.7672,1.76725,1.767,1.76715,207400000.0
2009-07-27 19:51:00,1.76715,1.76715,1.7668,1.7668,84000000.0
2009-07-27 19:52:00,1.7668,1.7669,1.7666,1.7666,432150000.0
2009-07-27 19:53:00,1.7666,1.7667,1.7666,1.76665,273950000.0
2009-07-27 19:54:00,1.76675,1.767,1.7666,1.76685,176200000.0
2009-07-27 19:55:00,1.76685,1.76695,1.76675,1.76675,114200000.0
2009-07-27 19:56:00,1.7668,1.76695,1.7667,1.76675,371200000.0
2009-07-27 19:57:00,1.7667,1.7668,1.7666,1.7667,213650000.0
2009-07-27 19:58:00,1.7667,1.7669,1.7666,1.7667,148150000.0
2009-07-27 19:59:00,1.7667,1.7668,1.7666,1.7666,62040000.0
2009-07-27 20:00:00,1.7666,1.7666,1.7666,1.7666,179650000.0
2009-07-27 20:01:00,1.7666,1.76665,1.7666,1.7666,198450000.0
2009-07-27 20:02:00,1.7666,1.76695,1.7666,1.76685,186600000.0
2009-07-27 20:03:00,1.7666,1.7667,1.7666,1.7666,40950000.0
2009-07-27 20:04:00,1.7666,1.7669,1.7666,1.7666,137450000.0
2009-07-27 20:05:00,1.7666,1.7668,1.7666,1.7666,183300000.0
2009-07-27 20:06:00,1.7666,1.7666,1.7666,1.7666,125450000.0
2009-07-27 20:07:00,1.7666,1.7666,1.7666,1.7666,120900000.0
2009-07-27 20:08:00,1.7666,1.7666,1.7666,1.7666,122850000.0
2009-07-27 20:09:00,1.7666,1.7666,1.7666,1.7666,111150000.0
2009-07-27 20:10:00,1.7666,1.7666,1.766,1.7662,109930000.0
2009-07-27 20:11:00,1.76615,1.76625,1.766,1.76605,252000000.0
2009-07-27 20:12:00,1.76605,1.7662,1.7658,1.7661,203200000.0
2009-07-27 20:13:00,1.7661,1.7662,1.7661,1.7662,76400000.0
2009-07-27 20:14:00,1.76615,1.76625,1.76605,1.76625,232400000.0
2009-07-27 20:15:00,1.76625,1.7665,1.766,1.7663,275800000.0
2009-07-27 20:16:00,1.7663,1.7664,1.7662,1.76625,203600000.0
2009-07-27 20:17:00,1.7663,1.76645,1.76625,1.7664,122200000.0
2009-07-27 20:18:00,1.76645,1.76645,1.7662,1.7662,108600000.0
2009-07-27 20:19:00,1.7663,1.7668,1.7663,1.76665,195800000.0
2009-07-27 20:20:00,1.7666,1.7667,1.7666,1.76665,410000000.0
2009-07-27 20:21:00,1.76665,1.76665,1.76615,1.76615,262800000.0
2009-07-27 20:22:00,1.76605,1.7661,1.7657,1.76575,107200000.0
2009-07-27 20:23:00,1.7657,1.76585,1.76565,1.7658,86200000.0
2009-07-27 20:24:00,1.7658,1.7662,1.7657,1.7661,181200000.0
2009-07-27 20:25:00,1.76615,1.76615,1.7659,1.7659,133800000.0
2009-07-27 20:26:00,1.7659,1.76595,1.76575,1.76575,71200000.0
2009-07-27 20:27:00,1.76575,1.76585,1.7656,1.7656,231200000.0
2009-07-27 20:28:00,1.7656,1.76565,1.76545,1.7655,91200000.0
2009-07-27 20:29:00,1.7655,1.76575,1.7655,1.7657,110400000.0
2009-07-27 20:30:00,1.7657,1.7658,1.7656,1.76565,131000000.0
2009-07-27 20:31:00,1.76565,1.7657,1.76545,1.76545,207600000.0
2009-07-27 20:32:00,1.7655,1.7657,1.7655,1.7655,260400000.0
2009-07-27 20:33:00,1.76555,1.7658,1.76555,1.76575,177800000.0
2009-07-27 20:34:00,1.7658,1.76585,1.7656,1.7658,209200000.0
2009-07-27 20:35:00,1.76575,1.76585,1.7656,1.7656,215200000.0
2009-07-27 20:36:00,1.76555,1.7656,1.7653,1.7655,216400000.0
2009-07-27 20:37:00,1.7655,1.76555,1.7652,1.76525,166400000.0
2009-07-27 20:38:00,1.76525,1.76525,1.7649,1.765,231400000.0
2009-07-27 20:39:00,1.765,1.765,1.76465,1.7647,169400000.0
2009-07-27 20:40:00,1.76475,1.76475,1.76435,1.76455,351200000.0
2009-07-27 20:41:00,1.76455,1.76485,1.76455,1.76485,160400000.0
2009-07-27 20:42:00,1.76485,1.7649,1.76475,1.76485,46200000.0
2009-07-27 20:43:00,1.7648,1.7649,1.76465,1.7648,203800000.0
2009-07-27 20:44:00,1.7648,1.76495,1.76465,1.7648,401400000.0
2009-07-27 20:45:00,1.7649,1.7649,1.7648,1.7649,137000000.0
2009-07-27 20:46:00,1.7649,1.76495,1.76485,1.76485,125400000.0
2009-07-27 20:47:00,1.76495,1.76495,1.76475,1.76495,100400000.0
2009-07-27 20:48:00,1.7649,1.76495,1.7649,1.76495,83200000.0
2009-07-27 20:49:00,1.76495,1.76505,1.7648,1.7649,199800000.0
2009-07-27 20:50:00,1.7649,1.765,1.76485,1.76495,178400000.0
2009-07-27 20:51:00,1.76505,1.76505,1.7648,1.76495,123800000.0
2009-07-27 20:52:00,1.7651,1.76515,1.76495,1.76495,217400000.0
2009-07-27 20:53:00,1.765,1.76505,1.76495,1.76505,67800000.0
2009-07-27 20:54:00,1.76505,1.7656,1.76495,1.76555,101600000.0
2009-07-27 20:55:00,1.76555,1.76555,1.76505,1.76535,247600000.0
2009-07-27 20:56:00,1.76535,1.76535,1.76515,1.76525,108200000.0
2009-07-27 20:57:00,1.76525,1.76525,1.7652,1.7652,208000000.0
2009-07-27 20:58:00,1.7651,1.76515,1.765,1.765,302200000.0
2009-07-27 20:59:00,1.76495,1.765,1.7646,1.76475,377000000.0
2009-07-27 21:00:00,1.76475,1.76515,1.76455,1.7646,351200000.0
2009-07-27 21:01:00,1.76465,1.7651,1.7646,1.76505,383600000.0
2009-07-27 21:02:00,1.76505,1.76515,1.76495,1.7651,177000000.0
2009-07-27 21:03:00,1.7651,1.76525,1.76455,1.76475,360800000.0
2009-07-27 21:04:00,1.76475,1.76475,1.7643,1.76435,301000000.0
2009-07-27 21:05:00,1.7644,1.76455,1.7643,1.7645,275800000.0
2009-07-27 21:06:00,1.7645,1.76465,1.7643,1.7645,337400000.0
2009-07-27 21:07:00,1.7645,1.76455,1.7645,1.76455,96200000.0
2009-07-27 21:08:00,1.7645,1.7646,1.7645,1.76455,183800000.0
2009-07-27 21:09:00,1.7647,1.7647,1.7645,1.76455,192400000.0
2009-07-27 21:10:00,1.76455,1.76465,1.76455,1.76465,123200000.0
2009-07-27 21:11:00,1.76465,1.7647,1.7646,1.7646,54400000.0
2009-07-27 21:12:00,1.7647,1.7647,1.7646,1.7646,99600000.0
2009-07-27 21:13:00,1.76465,1.76475,1.76455,1.76475,90400000.0
2009-07-27 21:14:00,1.76475,1.7649,1.76465,1.7648,40800000.0
2009-07-27 21:15:00,1.76475,1.765,1.7646,1.76475,356400000.0
2009-07-27 21:16:00,1.76465,1.76495,1.76465,1.7649,140400000.0
2009-07-27 21:17:00,1.7649,1.7649,1.7646,1.76465,153400000.0
2009-07-27 21:18:00,1.7647,1.7649,1.7647,1.76485,247600000.0
2009-07-27 21:19:00,1.76485,1.76505,1.76485,1.76495,59200000.0
2009-07-27 21:20:00,1.7648,1.765,1.7648,1.7649,242200000.0
2009-07-27 21:21:00,1.7649,1.76515,1.7649,1.7649,230400000.0
2009-07-27 21:22:00,1.76495,1.7651,1.7649,1.765,77600000.0
2009-07-27 21:23:00,1.7651,1.76535,1.7651,1.76535,51600000.0
2009-07-27 21:24:00,1.7654,1.7655,1.7653,1.7654,205600001.0
2009-07-27 21:25:00,1.76535,1.7654,1.76515,1.7652,233000000.0
2009-07-27 21:26:00,1.7652,1.76525,1.7652,1.76525,110200000.0
2009-07-27 21:27:00,1.76525,1.7654,1.7652,1.7653,173200001.0
2009-07-27 21:28:00,1.7653,1.7654,1.76525,1.7654,309200001.0
2009-07-27 21:29:00,1.76535,1.7656,1.7653,1.76535,794200007.0
2009-07-27 21:30:00,1.7654,1.7655,1.7653,1.7653,610799999.0
2009-07-27 21:31:00,1.76535,1.7655,1.7653,1.7654,427199995.0
2009-07-27 21:32:00,1.76545,1.76555,1.7653,1.76555,433999997.0
2009-07-27 21:33:00,1.76535,1.7655,1.76525,1.7654,723799993.0
2009-07-27 21:34:00,1.76545,1.76555,1.76525,1.7653,631999993.0
2009-07-27 21:35:00,1.7654,1.76565,1.76525,1.7653,427800004.0
2009-07-27 21:36:00,1.7653,1.76545,1.76525,1.7654,379400000.0
2009-07-27 21:37:00,1.7653,1.76545,1.76525,1.7653,764399998.0
2009-07-27 21:38:00,1.76535,1.76535,1.76505,1.7652,252000001.0
2009-07-27 21:39:00,1.76525,1.76535,1.7652,1.76535,469000006.0
2009-07-27 21:40:00,1.76535,1.7654,1.76525,1.7654,274400000.0
2009-07-27 21:41:00,1.7654,1.76545,1.76525,1.76535,781199997.0
2009-07-27 21:42:00,1.76535,1.7656,1.76535,1.76555,476800000.0
2009-07-27 21:43:00,1.7655,1.7656,1.7654,1.7656,417000001.0
2009-07-27 21:44:00,1.76545,1.76565,1.7654,1.7654,367199996.0
2009-07-27 21:45:00,1.76555,1.7656,1.7654,1.7655,329199999.0
2009-07-27 21:46:00,1.7655,1.76555,1.7653,1.76535,943400010.0
2009-07-27 21:47:00,1.7653,1.76545,1.76525,1.7654,544200006.0
2009-07-27 21:48:00,1.7653,1.76545,1.76525,1.76525,541999998.0
2009-07-27 21:49:00,1.76525,1.76545,1.76525,1.76545,465399995.0
2009-07-27 21:50:00,1.76545,1.7658,1.7652,1.7655,687800002.0
2009-07-27 21:51:00,1.7655,1.7655,1.76545,1.76545,282600001.0
2009-07-27 21:52:00,1.7655,1.76565,1.76545,1.76555,385000004.0
2009-07-27 21:53:00,1.76555,1.7657,1.7654,1.76545,294600001.0
2009-07-27 21:54:00,1.76555,1.76565,1.76535,1.76535,378200000.0
2009-07-27 21:55:00,1.76545,1.76565,1.7653,1.76545,898599995.0
2009-07-27 21:56:00,1.7655,1.7655,1.76545,1.76545,314199996.0
2009-07-27 21:57:00,1.76555,1.7656,1.76545,1.7655,373000003.0
2009-07-27 21:58:00,1.7655,1.76555,1.7654,1.7655,369199996.0
2009-07-27 21:59:00,1.76545,1.7655,1.76525,1.7653,440399998.0
2009-07-27 22:00:00,1.7653,1.7653,1.7649,1.7649,262199998.0
2009-07-27 22:01:00,1.76475,1.76475,1.76435,1.76435,213600000.0
2009-07-27 22:02:00,1.76435,1.76445,1.7643,1.7644,176000000.0
2009-07-27 22:03:00,1.76445,1.76445,1.76435,1.76435,176400000.0
2009-07-27 22:04:00,1.76435,1.7645,1.76435,1.76445,42600000.0
2009-07-27 22:05:00,1.7644,1.7644,1.76435,1.7644,57600000.0
2009-07-27 22:06:00,1.76435,1.7645,1.76425,1.7645,93200000.0
2009-07-27 22:07:00,1.7645,1.7645,1.76435,1.7645,38200000.0
2009-07-27 22:08:00,1.7645,1.76455,1.7645,1.7645,9600000.0
2009-07-27 22:09:00,1.7645,1.76455,1.7645,1.7645,17400000.0
2009-07-27 22:10:00,1.7645,1.76455,1.76445,1.76445,50800000.0
2009-07-27 22:11:00,1.7645,1.76455,1.7645,1.76455,68000000.0
2009-07-27 22:12:00,1.76455,1.76465,1.76455,1.76455,28600000.0
2009-07-27 22:13:00,1.7647,1.7647,1.7644,1.7645,126600000.0
2009-07-27 22:14:00,1.7645,1.7649,1.76445,1.7646,293600000.0
2009-07-27 22:15:00,1.76465,1.76475,1.76455,1.76455,119200000.0
2009-07-27 22:16:00,1.7646,1.7648,1.7645,1.7645,45400000.0
2009-07-27 22:17:00,1.7645,1.76455,1.7644,1.76445,31200000.0
2009-07-27 22:18:00,1.76445,1.7649,1.7643,1.7644,109800000.0
2009-07-27 22:19:00,1.76445,1.76455,1.76445,1.76455,11800000.0
2009-07-27 22:20:00,1.7645,1.7647,1.7645,1.76465,67200000.0
2009-07-27 22:21:00,1.7647,1.7649,1.7647,1.7649,49400000.0
2009-07-27 22:22:00,1.76485,1.7649,1.7648,1.7649,43000000.0
2009-07-27 22:23:00,1.7649,1.7649,1.76485,1.7649,13800000.0
2009-07-27 22:24:00,1.76475,1.76485,1.76475,1.76485,17000000.0
2009-07-27 22:25:00,1.76485,1.76485,1.76485,1.76485,16000000.0
2009-07-27 22:26:00,1.7649,1.7649,1.7648,1.76485,75600000.0
2009-07-27 22:27:00,1.76485,1.76485,1.7646,1.7646,110400000.0
2009-07-27 22:28:00,1.76465,1.76465,1.76465,1.76465,43600000.0
2009-07-27 22:29:00,1.76465,1.76465,1.76465,1.76465,28400000.0
2009-07-27 22:30:00,1.7649,1.76515,1.76455,1.76505,80000000.0
2009-07-27 22:31:00,1.7649,1.7651,1.76485,1.765,195800000.0
2009-07-27 22:32:00,1.76515,1.76515,1.7648,1.76485,96800000.0
2009-07-27 22:33:00,1.7649,1.76505,1.7649,1.76505,89200000.0
2009-07-27 22:34:00,1.76505,1.76505,1.7649,1.76495,66800000.0
2009-07-27 22:35:00,1.76495,1.7653,1.76495,1.7653,105000000.0
2009-07-27 22:36:00,1.76555,1.76555,1.76515,1.76525,49400000.0
2009-07-27 22:37:00,1.7653,1.7653,1.76525,1.76525,5600000.0
2009-07-27 22:38:00,1.7653,1.76535,1.76525,1.76535,50600000.0
2009-07-27 22:39:00,1.76535,1.76535,1.7653,1.76535,89000000.0
2009-07-27 22:40:00,1.7654,1.7654,1.76535,1.7654,8400000.0
2009-07-27 22:41:00,1.7654,1.76545,1.7654,1.76545,8400000.0
2009-07-27 22:42:00,1.76545,1.7657,1.7654,1.76555,211399999.0
2009-07-27 22:43:00,1.7657,1.76575,1.7654,1.7654,208400000.0
2009-07-27 22:44:00,1.76545,1.76545,1.7654,1.76545,100200001.0
2009-07-27 22:45:00,1.76545,1.76545,1.76495,1.76495,117800000.0
2009-07-27 22:46:00,1.76505,1.7654,1.76505,1.7651,134800001.0
2009-07-27 22:47:00,1.7651,1.7652,1.76495,1.76495,46400000.0
2009-07-27 22:48:00,1.7649,1.7651,1.7649,1.7651,42400000.0
2009-07-27 22:49:00,1.76515,1.7653,1.76515,1.7652,46800000.0
2009-07-27 22:50:00,1.7652,1.7652,1.7649,1.76505,54800000.0
2009-07-27 22:51:00,1.76505,1.76505,1.76475,1.76485,125000000.0
2009-07-27 22:52:00,1.76485,1.76485,1.7648,1.76485,132400000.0
2009-07-27 22:53:00,1.76485,1.76485,1.76485,1.76485,44800000.0
2009-07-27 22:54:00,1.76485,1.76505,1.76485,1.76505,56000000.0
2009-07-27 22:55:00,1.7649,1.7649,1.76485,1.7649,7400000.0
2009-07-27 22:56:00,1.76485,1.7649,1.76485,1.76485,19200000.0
2009-07-27 22:57:00,1.76485,1.76515,1.76485,1.76515,69000000.0
2009-07-27 22:58:00,1.76515,1.76515,1.76485,1.76485,10600000.0
2009-07-27 22:59:00,1.76505,1.76535,1.7649,1.7653,189200000.0
2009-07-27 23:00:00,1.7651,1.7653,1.7649,1.76495,115800000.0
2009-07-27 23:01:00,1.76495,1.76495,1.7642,1.7648,36400000.0
2009-07-27 23:02:00,1.76435,1.76525,1.76435,1.76505,84400000.0
2009-07-27 23:03:00,1.7652,1.7654,1.76515,1.76535,80400000.0
2009-07-27 23:04:00,1.7652,1.7654,1.76495,1.765,252400000.0
2009-07-27 23:05:00,1.7652,1.7653,1.76485,1.7652,21000000.0
2009-07-27 23:06:00,1.76535,1.76585,1.7652,1.7655,23800000.0
2009-07-27 23:07:00,1.7655,1.7655,1.7648,1.7652,108800000.0
2009-07-27 23:08:00,1.7652,1.76535,1.7651,1.7653,51600000.0
2009-07-27 23:09:00,1.7653,1.7656,1.76525,1.76535,75200000.0
2009-07-27 23:10:00,1.76535,1.76535,1.76535,1.76535,78000000.0
2009-07-27 23:11:00,1.76535,1.76535,1.76475,1.7651,88800000.0
2009-07-27 23:12:00,1.7651,1.7651,1.76485,1.76505,54600000.0
2009-07-27 23:13:00,1.76505,1.7651,1.76495,1.76495,69400000.0
2009-07-27 23:14:00,1.76495,1.7651,1.7649,1.7651,39800000.0
2009-07-27 23:15:00,1.76525,1.76525,1.7652,1.7652,12600000.0
2009-07-27 23:16:00,1.76515,1.7652,1.76515,1.76515,18600000.0
2009-07-27 23:17:00,1.7652,1.76525,1.76515,1.76515,5800000.0
2009-07-27 23:18:00,1.76515,1.76525,1.7651,1.7651,32000000.0
2009-07-27 23:19:00,1.76515,1.76535,1.7651,1.76515,121400000.0
2009-07-27 23:20:00,1.76515,1.76535,1.76515,1.76515,6000000.0
2009-07-27 23:21:00,1.76515,1.76515,1.76505,1.7651,17800000.0
2009-07-27 23:22:00,1.76505,1.7651,1.765,1.76505,16200000.0
2009-07-27 23:23:00,1.76505,1.76505,1.76485,1.76485,4800000.0
2009-07-27 23:24:00,1.76485,1.76485,1.76485,1.76485,1000000.0
2009-07-27 23:25:00,1.7649,1.7649,1.76485,1.7649,8600000.0
2009-07-27 23:26:00,1.76465,1.76465,1.76457,1.7646,67200000.0
2009-07-27 23:27:00,1.76485,1.7649,1.76485,1.7649,12800000.0
2009-07-27 23:28:00,1.76485,1.76485,1.76485,1.76485,4400000.0
2009-07-27 23:29:00,1.76485,1.76485,1.76445,1.7646,11400000.0
2009-07-27 23:30:00,1.7647,1.7647,1.7645,1.76465,25600000.0
2009-07-27 23:31:00,1.76465,1.7647,1.76465,1.7647,6400000.0
2009-07-27 23:32:00,1.76415,1.7645,1.76415,1.76445,37200000.0
2009-07-27 23:33:00,1.76445,1.76445,1.76435,1.76435,8000000.0
2009-07-27 23:34:00,1.764,1.76401,1.76373,1.76373,80600000.0
2009-07-27 23:35:00,1.76435,1.76435,1.76435,1.76435,1600000.0
2009-07-27 23:36:00,1.7641,1.76455,1.7641,1.76445,16800000.0
2009-07-27 23:37:00,1.7641,1.76435,1.7641,1.76425,19400000.0
2009-07-27 23:38:00,1.7643,1.7645,1.7643,1.7643,31200000.0
2009-07-27 23:39:00,1.7643,1.7646,1.7643,1.7645,14800000.0
2009-07-27 23:40:00,1.7645,1.7645,1.7645,1.7645,3600000.0
2009-07-27 23:41:00,1.76455,1.7647,1.76455,1.7647,6400000.0
2009-07-27 23:42:00,1.7647,1.7647,1.76455,1.76455,4800000.0
2009-07-27 23:43:00,1.7646,1.7646,1.76455,1.76455,3200000.0
2009-07-27 23:44:00,1.76465,1.76465,1.76465,1.76465,6600000.0
2009-07-27 23:45:00,1.7646,1.76465,1.7646,1.76465,6400000.0
2009-07-27 23:46:00,1.7648,1.765,1.76475,1.765,19200000.0
2009-07-27 23:47:00,1.765,1.765,1.76495,1.76495,14400000.0
2009-07-27 23:48:00,1.7649,1.76505,1.7649,1.76505,13600000.0
2009-07-27 23:49:00,1.76495,1.7652,1.76495,1.7652,16800000.0
2009-07-27 23:50:00,1.7652,1.7652,1.76515,1.7652,52800000.0
2009-07-27 23:51:00,1.7652,1.7652,1.7652,1.7652,19800000.0
2009-07-27 23:52:00,1.7652,1.76535,1.7652,1.76525,123600000.0
2009-07-27 23:53:00,1.76525,1.7653,1.7651,1.76515,110400000.0
2009-07-27 23:54:00,1.76515,1.76515,1.7651,1.7651,41400000.0
2009-07-27 23:55:00,1.7651,1.76515,1.76475,1.76475,23400000.0
2009-07-27 23:56:00,1.76475,1.76475,1.76475,1.76475,5400000.0
2009-07-27 23:57:00,1.76475,1.76475,1.7644,1.7644,13400000.0
2009-07-27 23:58:00,1.7644,1.7644,1.76435,1.76435,22800000.0
2009-07-27 23:59:00,1.76435,1.76435,1.76435,1.76435,3600000.0
2009-07-28 00:00:00,1.76435,1.7645,1.76435,1.7645,5000000.0
2009-07-28 00:01:00,1.76455,1.76465,1.76455,1.76465,6400000.0
2009-07-28 00:02:00,1.76475,1.7649,1.7644,1.76445,57600000.0
2009-07-28 00:03:00,1.76455,1.76455,1.7645,1.7645,8000000.0
2009-07-28 00:04:00,1.7645,1.7646,1.7645,1.7646,9600000.0
2009-07-28 00:05:00,1.76465,1.76465,1.7645,1.7645,12800000.0
2009-07-28 00:06:00,1.7645,1.76465,1.76425,1.76445,64200000.0
2009-07-28 00:07:00,1.76425,1.7645,1.76425,1.76435,24400000.0
2009-07-28 00:08:00,1.7644,1.7645,1.76405,1.76435,70400000.0
2009-07-28 00:09:00,1.76455,1.76485,1.7644,1.7644,35200000.0
2009-07-28 00:10:00,1.7644,1.7644,1.7644,1.7644,14400000.0
2009-07-28 00:11:00,1.7643,1.76435,1.76425,1.76435,27200000.0
2009-07-28 00:12:00,1.76435,1.76435,1.7641,1.7641,7800000.0
2009-07-28 00:13:00,1.7639,1.7639,1.76385,1.76385,2000000.0
2009-07-28 00:14:00,1.7638,1.7645,1.7638,1.76425,35800000.0
2009-07-28 00:15:00,1.76425,1.7644,1.76425,1.7644,28800000.0
2009-07-28 00:16:00,1.7644,1.7646,1.7642,1.7645,29800000.0
2009-07-28 00:17:00,1.7645,1.7646,1.76415,1.76435,36800000.0
2009-07-28 00:18:00,1.76435,1.76435,1.76345,1.76375,24000000.0
2009-07-28 00:19:00,1.7638,1.7638,1.7636,1.7637,24000000.0
2009-07-28 00:20:00,1.76375,1.76375,1.7635,1.76355,51200000.0
2009-07-28 00:21:00,1.7635,1.76365,1.76345,1.76365,26400000.0
2009-07-28 00:22:00,1.7636,1.76385,1.76345,1.76385,34400000.0
2009-07-28 00:23:00,1.7639,1.76435,1.76375,1.7642,40000000.0
2009-07-28 00:24:00,1.76425,1.76425,1.76355,1.7637,100000000.0
2009-07-28 00:25:00,1.7637,1.76375,1.7631,1.7633,69200000.0
2009-07-28 00:26:00,1.76335,1.76345,1.7633,1.76335,16800000.0
2009-07-28 00:27:00,1.7634,1.7636,1.76335,1.7636,29000000.0
2009-07-28 00:28:00,1.76365,1.7637,1.76355,1.76365,15400000.0
2009-07-28 00:29:00,1.7638,1.7639,1.7638,1.76385,14800000.0
2009-07-28 00:30:00,1.76395,1.76405,1.7639,1.764,16000000.0
2009-07-28 00:31:00,1.76375,1.7638,1.76365,1.76365,172600000.0
2009-07-28 00:32:00,1.76365,1.7639,1.76365,1.7639,39800000.0
2009-07-28 00:33:00,1.76395,1.76395,1.76385,1.76385,14200000.0
2009-07-28 00:34:00,1.7638,1.764,1.7637,1.7639,30000000.0
2009-07-28 00:35:00,1.764,1.7641,1.76395,1.764,33600000.0
2009-07-28 00:36:00,1.7641,1.76425,1.764,1.764,13200000.0
2009-07-28 00:37:00,1.7641,1.76415,1.7641,1.76415,6400000.0
2009-07-28 00:38:00,1.76415,1.7643,1.76415,1.7643,13200000.0
2009-07-28 00:39:00,1.7643,1.7643,1.7643,1.7643,4800000.0
2009-07-28 00:40:00,1.7643,1.7643,1.7641,1.76415,5800000.0
2009-07-28 00:41:00,1.7642,1.76435,1.76395,1.7642,52400000.0
2009-07-28 00:42:00,1.7642,1.76425,1.76385,1.76385,59000000.0
2009-07-28 00:43:00,1.7641,1.7641,1.76405,1.76405,4800000.0
2009-07-28 00:44:00,1.7641,1.76415,1.76405,1.7641,30400000.0
2009-07-28 00:45:00,1.76405,1.76425,1.76385,1.7641,81400000.0
2009-07-28 00:46:00,1.76415,1.76425,1.76395,1.764,92400000.0
2009-07-28 00:47:00,1.764,1.764,1.76355,1.7637,76400000.0
2009-07-28 00:48:00,1.7637,1.76395,1.7637,1.76385,41800000.0
2009-07-28 00:49:00,1.7639,1.764,1.7639,1.76395,23000000.0
2009-07-28 00:50:00,1.76395,1.764,1.7639,1.764,12800000.0
2009-07-28 00:51:00,1.764,1.76425,1.76375,1.7642,44000000.0
2009-07-28 00:52:00,1.7642,1.7643,1.76415,1.76425,30200000.0
2009-07-28 00:53:00,1.7642,1.7642,1.76395,1.764,45000000.0
2009-07-28 00:54:00,1.764,1.76405,1.76395,1.764,12000000.0
2009-07-28 00:55:00,1.764,1.76435,1.764,1.7642,20000000.0
2009-07-28 00:56:00,1.76425,1.76425,1.76415,1.76415,5000000.0
2009-07-28 00:57:00,1.7642,1.7642,1.7642,1.7642,1000000.0
2009-07-28 00:58:00,1.76425,1.76425,1.76425,1.76425,3000000.0
2009-07-28 00:59:00,1.76425,1.7643,1.76425,1.7643,3000000.0
2009-07-28 01:00:00,1.7641,1.76415,1.7638,1.76385,36800000.0
2009-07-28 01:01:00,1.7639,1.7639,1.76335,1.76365,25200000.0
2009-07-28 01:02:00,1.76365,1.76375,1.76345,1.76355,21200000.0
2009-07-28 01:03:00,1.76355,1.76405,1.76335,1.76365,138200000.0
2009-07-28 01:04:00,1.76365,1.7639,1.7633,1.7638,166000000.0
2009-07-28 01:05:00,1.7637,1.76395,1.7637,1.76375,169200000.0
2009-07-28 01:06:00,1.76375,1.76385,1.76375,1.76375,53200000.0
2009-07-28 01:07:00,1.76375,1.76375,1.7636,1.7636,55200000.0
2009-07-28 01:08:00,1.7636,1.76365,1.76355,1.7636,19600000.0
2009-07-28 01:09:00,1.76355,1.76355,1.76355,1.76355,21200000.0
2009-07-28 01:10:00,1.76355,1.7636,1.7635,1.7635,45200000.0
2009-07-28 01:11:00,1.76355,1.7638,1.7635,1.7635,58600000.0
2009-07-28 01:12:00,1.7635,1.7635,1.7635,1.7635,15600000.0
2009-07-28 01:13:00,1.7632,1.76333,1.7632,1.76333,64600000.0
2009-07-28 01:14:00,1.7638,1.7638,1.7634,1.7635,24000000.0
2009-07-28 01:15:00,1.76355,1.7637,1.76355,1.76365,11200000.0
2009-07-28 01:16:00,1.76365,1.7637,1.7634,1.7635,77200000.0
2009-07-28 01:17:00,1.7635,1.76365,1.76345,1.7636,23600000.0
2009-07-28 01:18:00,1.76375,1.76375,1.7636,1.7636,29600000.0
2009-07-28 01:19:00,1.7637,1.76375,1.7636,1.76365,94800000.0
2009-07-28 01:20:00,1.7636,1.76365,1.7636,1.76365,4400000.0
2009-07-28 01:21:00,1.7637,1.764,1.7634,1.76365,97600000.0
2009-07-28 01:22:00,1.7637,1.76385,1.7635,1.7638,116800000.0
2009-07-28 01:23:00,1.76375,1.764,1.76375,1.764,62400000.0
2009-07-28 01:24:00,1.7641,1.7642,1.76375,1.7642,113000000.0
2009-07-28 01:25:00,1.7642,1.7644,1.7641,1.76415,162400000.0
2009-07-28 01:26:00,1.7642,1.7642,1.76405,1.7642,87600000.0
2009-07-28 01:27:00,1.76425,1.7643,1.7641,1.76415,42800000.0
2009-07-28 01:28:00,1.76415,1.7642,1.76335,1.76385,55600000.0
2009-07-28 01:29:00,1.76375,1.7639,1.76365,1.7637,92400000.0
2009-07-28 01:30:00,1.7637,1.7638,1.76355,1.7638,46000000.0
2009-07-28 01:31:00,1.7638,1.7638,1.7638,1.7638,2800000.0
2009-07-28 01:32:00,1.76385,1.7639,1.76385,1.7639,27600000.0
2009-07-28 01:33:00,1.764,1.7642,1.764,1.76415,30800000.0
2009-07-28 01:34:00,1.76425,1.76425,1.7638,1.76405,72000000.0
2009-07-28 01:35:00,1.7641,1.76415,1.7639,1.76395,79600000.0
2009-07-28 01:36:00,1.76395,1.7641,1.76395,1.76405,21200000.0
2009-07-28 01:37:00,1.76415,1.76415,1.76405,1.76405,13200000.0
2009-07-28 01:38:00,1.7637,1.76392,1.76365,1.76377,188800000.0
2009-07-28 01:39:00,1.76405,1.76405,1.76405,1.76405,8800000.0
2009-07-28 01:40:00,1.7641,1.7641,1.7641,1.7641,1600000.0
2009-07-28 01:41:00,1.76415,1.76425,1.76395,1.764,63600000.0
2009-07-28 01:42:00,1.764,1.76415,1.76395,1.76415,44000000.0
2009-07-28 01:43:00,1.7641,1.7642,1.7639,1.764,83400000.0
2009-07-28 01:44:00,1.76405,1.76405,1.76385,1.764,57200000.0
2009-07-28 01:45:00,1.764,1.764,1.76365,1.76375,96200000.0
2009-07-28 01:46:00,1.7637,1.7638,1.7636,1.7636,22400000.0
2009-07-28 01:47:00,1.7636,1.76365,1.7636,1.7636,8400000.0
2009-07-28 01:48:00,1.7636,1.76365,1.76355,1.76355,25600000.0
2009-07-28 01:49:00,1.7635,1.7635,1.7634,1.7634,51800000.0
2009-07-28 01:50:00,1.7634,1.7636,1.7634,1.76355,40200000.0
2009-07-28 01:51:00,1.76355,1.7637,1.76355,1.76355,23200000.0
2009-07-28 01:52:00,1.76355,1.76355,1.7635,1.7635,8400000.0
2009-07-28 01:53:00,1.76335,1.76345,1.76335,1.7634,45400000.0
2009-07-28 01:54:00,1.7634,1.7635,1.7634,1.7635,56800000.0
2009-07-28 01:55:00,1.76355,1.7636,1.7635,1.7636,48000000.0
2009-07-28 01:56:00,1.7636,1.7636,1.76345,1.76345,47200000.0
2009-07-28 01:57:00,1.76345,1.76355,1.76345,1.76355,14800000.0
2009-07-28 01:58:00,1.7635,1.7636,1.7635,1.7636,46600000.0
2009-07-28 01:59:00,1.7636,1.7636,1.76355,1.76355,8000000.0
2009-07-28 02:00:00,1.7636,1.76365,1.7635,1.7636,56000000.0
2009-07-28 02:01:00,1.7636,1.7638,1.76355,1.7637,101600000.0
2009-07-28 02:02:00,1.76375,1.76375,1.76365,1.76375,5400000.0
2009-07-28 02:03:00,1.76375,1.76425,1.76375,1.7642,81800000.0
2009-07-28 02:04:00,1.7642,1.7642,1.7638,1.76385,54200000.0
2009-07-28 02:05:00,1.7639,1.76405,1.7638,1.76395,83400000.0
2009-07-28 02:06:00,1.764,1.76425,1.7639,1.76425,106600000.0
2009-07-28 02:07:00,1.76425,1.76425,1.764,1.76405,78600000.0
2009-07-28 02:08:00,1.764,1.7641,1.7637,1.76405,191600000.0
2009-07-28 02:09:00,1.7641,1.76435,1.7641,1.76415,289400000.0
2009-07-28 02:10:00,1.7642,1.76455,1.76415,1.7644,323200000.0
2009-07-28 02:11:00,1.7644,1.76455,1.76415,1.76455,212400000.0
2009-07-28 02:12:00,1.7646,1.7647,1.7643,1.7645,89000000.0
2009-07-28 02:13:00,1.76455,1.7646,1.764,1.7643,57000000.0
2009-07-28 02:14:00,1.7643,1.7643,1.76425,1.76425,2000000.0
2009-07-28 02:15:00,1.76425,1.76445,1.76415,1.76425,154600000.0
2009-07-28 02:16:00,1.76435,1.7646,1.76435,1.7645,52000000.0
2009-07-28 02:17:00,1.7645,1.7645,1.76415,1.7644,58800000.0
2009-07-28 02:18:00,1.76445,1.76465,1.76435,1.76455,94000000.0
2009-07-28 02:19:00,1.76455,1.76465,1.76435,1.76445,212400000.0
2009-07-28 02:20:00,1.76445,1.76445,1.76405,1.76415,63800000.0
2009-07-28 02:21:00,1.76415,1.76455,1.7641,1.7641,207400000.0
2009-07-28 02:22:00,1.7641,1.76425,1.76395,1.76405,162800000.0
2009-07-28 02:23:00,1.76405,1.7641,1.76405,1.7641,48600000.0
2009-07-28 02:24:00,1.76405,1.7642,1.764,1.7641,51000000.0
2009-07-28 02:25:00,1.7641,1.7641,1.76395,1.7641,56600000.0
2009-07-28 02:26:00,1.76405,1.76425,1.76405,1.7641,66000000.0
2009-07-28 02:27:00,1.7641,1.7642,1.76395,1.76405,75600000.0
2009-07-28 02:28:00,1.76405,1.76405,1.76345,1.76395,210600000.0
2009-07-28 02:29:00,1.76395,1.76395,1.7637,1.7639,137400000.0
2009-07-28 02:30:00,1.7639,1.7642,1.76375,1.76385,105800000.0
2009-07-28 02:31:00,1.7639,1.7639,1.7636,1.76385,116200000.0
2009-07-28 02:32:00,1.76385,1.76385,1.76345,1.76345,89000000.0
2009-07-28 02:33:00,1.76345,1.7635,1.76335,1.76345,56600000.0
2009-07-28 02:34:00,1.7635,1.76375,1.763,1.76335,228800000.0
2009-07-28 02:35:00,1.76335,1.76345,1.76315,1.7632,87600000.0
2009-07-28 02:36:00,1.7632,1.76345,1.7631,1.76325,153600000.0
2009-07-28 02:37:00,1.7632,1.7635,1.76315,1.76335,157800000.0
2009-07-28 02:38:00,1.76325,1.76385,1.7632,1.76345,196000000.0
2009-07-28 02:39:00,1.76345,1.76365,1.76315,1.76335,170000000.0
2009-07-28 02:40:00,1.7633,1.7634,1.7633,1.7634,42400000.0
2009-07-28 02:41:00,1.7634,1.76345,1.76315,1.76335,94000000.0
2009-07-28 02:42:00,1.76335,1.7634,1.76315,1.76315,118400000.0
2009-07-28 02:43:00,1.76315,1.76345,1.7631,1.76335,113200000.0
2009-07-28 02:44:00,1.7634,1.7635,1.76335,1.76345,48600000.0
2009-07-28 02:45:00,1.76345,1.76355,1.7634,1.7634,48600000.0
2009-07-28 02:46:00,1.7634,1.76355,1.76335,1.7635,68800000.0
2009-07-28 02:47:00,1.7635,1.7635,1.76345,1.7635,16600000.0
2009-07-28 02:48:00,1.7635,1.7635,1.763,1.7632,105600000.0
2009-07-28 02:49:00,1.76315,1.76335,1.7631,1.76335,53800000.0
2009-07-28 02:50:00,1.76335,1.7634,1.76315,1.76325,29800000.0
2009-07-28 02:51:00,1.76325,1.76365,1.7632,1.76325,132000000.0
2009-07-28 02:52:00,1.76325,1.76355,1.76285,1.7632,82200000.0
2009-07-28 02:53:00,1.76325,1.76365,1.76325,1.7636,99600000.0
2009-07-28 02:54:00,1.7636,1.7637,1.76355,1.76365,67800000.0
2009-07-28 02:55:00,1.76365,1.7637,1.76275,1.7629,204200000.0
2009-07-28 02:56:00,1.76295,1.76305,1.76275,1.7629,178000000.0
2009-07-28 02:57:00,1.76295,1.7633,1.76275,1.7631,186400000.0
2009-07-28 02:58:00,1.7631,1.7632,1.76295,1.76305,117600000.0
2009-07-28 02:59:00,1.7632,1.7633,1.763,1.7632,80600000.0
2009-07-28 03:00:00,1.76315,1.7633,1.76295,1.7632,285800000.0
2009-07-28 03:01:00,1.7632,1.7634,1.76315,1.76335,185600000.0
2009-07-28 03:02:00,1.7633,1.7637,1.76325,1.7634,118200000.0
2009-07-28 03:03:00,1.7635,1.7637,1.7631,1.76345,137400000.0
2009-07-28 03:04:00,1.7634,1.76375,1.7634,1.76355,128000000.0
2009-07-28 03:05:00,1.76355,1.76375,1.76355,1.76375,69000000.0
2009-07-28 03:06:00,1.7638,1.7638,1.76345,1.76365,161000000.0
2009-07-28 03:07:00,1.76375,1.764,1.7636,1.7636,137200000.0
2009-07-28 03:08:00,1.76355,1.76405,1.7634,1.7634,192400000.0
2009-07-28 03:09:00,1.7634,1.7638,1.76335,1.7638,90600000.0
2009-07-28 03:10:00,1.76375,1.76395,1.7635,1.7639,77600000.0
2009-07-28 03:11:00,1.76385,1.7639,1.7636,1.7636,149000000.0
2009-07-28 03:12:00,1.7636,1.76375,1.76345,1.76345,76600000.0
2009-07-28 03:13:00,1.76345,1.7636,1.76345,1.7636,43800000.0
2009-07-28 03:14:00,1.7636,1.76385,1.7636,1.76375,104000000.0
2009-07-28 03:15:00,1.76375,1.76375,1.76345,1.76365,59800000.0
2009-07-28 03:16:00,1.76365,1.7638,1.7636,1.7638,26800000.0
2009-07-28 03:17:00,1.76385,1.7639,1.76375,1.76375,22400000.0
2009-07-28 03:18:00,1.7637,1.7638,1.76355,1.7638,55400000.0
2009-07-28 03:19:00,1.7637,1.76385,1.76335,1.76355,77800000.0
2009-07-28 03:20:00,1.7636,1.76375,1.7633,1.7637,115000000.0
2009-07-28 03:21:00,1.76385,1.76395,1.7636,1.76385,133200000.0
2009-07-28 03:22:00,1.76385,1.76385,1.76345,1.76345,66800000.0
2009-07-28 03:23:00,1.7634,1.76355,1.7633,1.76345,121200000.0
2009-07-28 03:24:00,1.7634,1.7635,1.76325,1.7634,117200000.0
2009-07-28 03:25:00,1.7634,1.76375,1.7634,1.76345,53800000.0
2009-07-28 03:26:00,1.7635,1.7636,1.76345,1.76355,29800000.0
2009-07-28 03:27:00,1.76355,1.76365,1.76345,1.76365,47600000.0
2009-07-28 03:28:00,1.76355,1.76365,1.76335,1.76335,82600000.0
2009-07-28 03:29:00,1.76335,1.76365,1.76335,1.76355,36000000.0
2009-07-28 03:30:00,1.76355,1.76385,1.7635,1.76385,69600000.0
2009-07-28 03:31:00,1.76385,1.76405,1.76375,1.764,116400000.0
2009-07-28 03:32:00,1.764,1.76425,1.764,1.76415,94200000.0
2009-07-28 03:33:00,1.76415,1.76415,1.76385,1.7639,64800000.0
2009-07-28 03:34:00,1.76395,1.76405,1.76365,1.76365,106000000.0
2009-07-28 03:35:00,1.76365,1.7639,1.76365,1.7638,169000000.0
2009-07-28 03:36:00,1.7638,1.764,1.7638,1.764,111400000.0
2009-07-28 03:37:00,1.76395,1.76395,1.7638,1.76385,39600000.0
2009-07-28 03:38:00,1.7638,1.76385,1.76365,1.76375,235000000.0
2009-07-28 03:39:00,1.76375,1.76385,1.76365,1.7637,125800000.0
2009-07-28 03:40:00,1.76385,1.76405,1.76375,1.76395,65200000.0
2009-07-28 03:41:00,1.76395,1.764,1.76395,1.764,15000000.0
2009-07-28 03:42:00,1.76395,1.764,1.76385,1.7639,33200000.0
2009-07-28 03:43:00,1.76385,1.7642,1.7638,1.764,138200000.0
2009-07-28 03:44:00,1.76405,1.76415,1.7638,1.7639,51800000.0
2009-07-28 03:45:00,1.76405,1.7643,1.76405,1.7643,65200000.0
2009-07-28 03:46:00,1.76425,1.76425,1.76405,1.76415,63600000.0
2009-07-28 03:47:00,1.76415,1.7642,1.764,1.76405,129800000.0
2009-07-28 03:48:00,1.76415,1.76415,1.764,1.76405,15200000.0
2009-07-28 03:49:00,1.76405,1.76405,1.764,1.764,26200000.0
2009-07-28 03:50:00,1.76405,1.7641,1.76375,1.76385,133400000.0
2009-07-28 03:51:00,1.76395,1.76395,1.7636,1.7639,166600000.0
2009-07-28 03:52:00,1.7639,1.76395,1.76375,1.76395,52400000.0
2009-07-28 03:53:00,1.76395,1.76395,1.76365,1.76365,46200000.0
2009-07-28 03:54:00,1.76365,1.76385,1.7636,1.76375,73400000.0
2009-07-28 03:55:00,1.76375,1.7638,1.76375,1.7638,26200000.0
2009-07-28 03:56:00,1.76385,1.764,1.76365,1.7638,77800000.0
2009-07-28 03:57:00,1.76385,1.764,1.76335,1.76335,60400000.0
2009-07-28 03:58:00,1.76335,1.76335,1.7632,1.7633,13000000.0
2009-07-28 03:59:00,1.7633,1.76365,1.7633,1.7635,136400000.0
2009-07-28 04:00:00,1.7635,1.7635,1.76325,1.7633,47800000.0
2009-07-28 04:01:00,1.7633,1.76345,1.7633,1.76335,48400000.0
2009-07-28 04:02:00,1.76335,1.76345,1.7633,1.7633,72600000.0
2009-07-28 04:03:00,1.76335,1.76345,1.76335,1.76345,22800000.0
2009-07-28 04:04:00,1.7634,1.7636,1.7633,1.76345,81000000.0
2009-07-28 04:05:00,1.76345,1.7636,1.7633,1.7633,126600000.0
2009-07-28 04:06:00,1.7633,1.7636,1.76325,1.76345,148200000.0
2009-07-28 04:07:00,1.76345,1.76355,1.7633,1.76345,178000000.0
2009-07-28 04:08:00,1.7634,1.76355,1.76335,1.7635,76200000.0
2009-07-28 04:09:00,1.7635,1.76365,1.7635,1.7636,17800000.0
2009-07-28 04:10:00,1.76365,1.76365,1.7635,1.7636,18000000.0
2009-07-28 04:11:00,1.76355,1.76365,1.7635,1.7635,22600000.0
2009-07-28 04:12:00,1.76345,1.7635,1.76345,1.76345,21400000.0
2009-07-28 04:13:00,1.7636,1.7636,1.7632,1.7632,60000000.0
2009-07-28 04:14:00,1.7633,1.7633,1.7631,1.76315,101000000.0
2009-07-28 04:15:00,1.7632,1.76345,1.7631,1.76325,125600000.0
2009-07-28 04:16:00,1.76325,1.76355,1.76315,1.76355,103400000.0
2009-07-28 04:17:00,1.7635,1.7636,1.76335,1.76355,146600000.0
2009-07-28 04:18:00,1.7636,1.7636,1.76345,1.76345,108000000.0
2009-07-28 04:19:00,1.76345,1.76365,1.7629,1.76305,167400000.0
2009-07-28 04:20:00,1.76305,1.76335,1.7629,1.7632,192600000.0
2009-07-28 04:21:00,1.7632,1.76325,1.7631,1.76315,94400000.0
2009-07-28 04:22:00,1.7631,1.7634,1.7631,1.76325,322200000.0
2009-07-28 04:23:00,1.76325,1.76365,1.76325,1.76355,78600000.0
2009-07-28 04:24:00,1.76355,1.76355,1.7629,1.763,234400000.0
2009-07-28 04:25:00,1.76295,1.7633,1.76295,1.76325,83400000.0
2009-07-28 04:26:00,1.76315,1.7632,1.76305,1.7631,151000000.0
2009-07-28 04:27:00,1.7631,1.76325,1.7631,1.7632,107200000.0
2009-07-28 04:28:00,1.7632,1.76325,1.76315,1.76315,35400000.0
2009-07-28 04:29:00,1.7633,1.76345,1.7633,1.76335,66600000.0
2009-07-28 04:30:00,1.76335,1.76345,1.7633,1.7634,50600000.0
2009-07-28 04:31:00,1.76335,1.7635,1.7632,1.7632,142200000.0
2009-07-28 04:32:00,1.76325,1.7634,1.76315,1.7633,63200000.0
2009-07-28 04:33:00,1.7632,1.7633,1.7632,1.7633,75800000.0
2009-07-28 04:34:00,1.7633,1.7633,1.7631,1.76315,42400000.0
2009-07-28 04:35:00,1.76315,1.7636,1.76305,1.7632,159200000.0
2009-07-28 04:36:00,1.7632,1.76345,1.7632,1.76335,207200000.0
2009-07-28 04:37:00,1.76335,1.7634,1.763,1.76305,154800000.0
2009-07-28 04:38:00,1.76305,1.7633,1.76305,1.7632,168600000.0
2009-07-28 04:39:00,1.7632,1.76345,1.7632,1.7633,114600000.0
2009-07-28 04:40:00,1.76335,1.7636,1.7632,1.7632,146800000.0
2009-07-28 04:41:00,1.76325,1.76335,1.7631,1.76325,124800000.0
2009-07-28 04:42:00,1.76325,1.76345,1.76315,1.76335,80000000.0
2009-07-28 04:43:00,1.76335,1.7635,1.7632,1.7635,102200000.0
2009-07-28 04:44:00,1.7635,1.76355,1.7635,1.7635,34400000.0
2009-07-28 04:45:00,1.7635,1.7637,1.7635,1.7636,81400000.0
2009-07-28 04:46:00,1.7637,1.7637,1.76335,1.76345,36000000.0
2009-07-28 04:47:00,1.76345,1.7635,1.76335,1.7635,76600000.0
2009-07-28 04:48:00,1.7635,1.7637,1.76325,1.7637,69600000.0
2009-07-28 04:49:00,1.76365,1.76365,1.7635,1.7635,36800000.0
2009-07-28 04:50:00,1.7634,1.7635,1.76335,1.7635,64400000.0
2009-07-28 04:51:00,1.76355,1.7636,1.76325,1.76345,100200000.0
2009-07-28 04:52:00,1.7635,1.76375,1.7634,1.76365,120400000.0
2009-07-28 04:53:00,1.76355,1.76365,1.7634,1.7635,104200000.0
2009-07-28 04:54:00,1.7635,1.76355,1.7635,1.76355,10000000.0
2009-07-28 04:55:00,1.76355,1.76355,1.7635,1.76355,40600000.0
2009-07-28 04:56:00,1.7636,1.7637,1.7636,1.76365,24000000.0
2009-07-28 04:57:00,1.7636,1.7637,1.7634,1.76365,47200000.0
2009-07-28 04:58:00,1.76365,1.7637,1.76365,1.76365,27600000.0
2009-07-28 04:59:00,1.76365,1.76375,1.7636,1.7636,30200000.0
2009-07-28 05:00:00,1.76365,1.76365,1.76365,1.76365,1000000.0
2009-07-28 05:01:00,1.7635,1.76365,1.7635,1.7635,79400000.0
2009-07-28 05:02:00,1.7635,1.76385,1.7633,1.7637,166200000.0
2009-07-28 05:03:00,1.76365,1.7638,1.7635,1.7635,62600000.0
2009-07-28 05:04:00,1.76355,1.76355,1.76325,1.76345,70600000.0
2009-07-28 05:05:00,1.76345,1.76345,1.7631,1.7632,73200000.0
2009-07-28 05:06:00,1.7632,1.76325,1.7631,1.76325,25400000.0
2009-07-28 05:07:00,1.76345,1.76365,1.7634,1.76365,221400000.0
2009-07-28 05:08:00,1.76355,1.7637,1.7632,1.7633,202800000.0
2009-07-28 05:09:00,1.7633,1.7638,1.7633,1.76365,145800000.0
2009-07-28 05:10:00,1.7636,1.76405,1.76355,1.76395,156800000.0
2009-07-28 05:11:00,1.7639,1.76425,1.76385,1.76405,150400000.0
2009-07-28 05:12:00,1.76405,1.76405,1.76365,1.76375,106600000.0
2009-07-28 05:13:00,1.76375,1.76405,1.76375,1.76405,51000000.0
2009-07-28 05:14:00,1.76405,1.7641,1.76385,1.7639,99000000.0
2009-07-28 05:15:00,1.76385,1.7643,1.7636,1.7643,125600000.0
2009-07-28 05:16:00,1.7643,1.76465,1.76395,1.7642,215600000.0
2009-07-28 05:17:00,1.76425,1.7644,1.764,1.7641,222000000.0
2009-07-28 05:18:00,1.76415,1.7644,1.764,1.76415,123400000.0
2009-07-28 05:19:00,1.76415,1.7645,1.764,1.76405,146400000.0
2009-07-28 05:20:00,1.7641,1.76425,1.76395,1.76405,153000000.0
2009-07-28 05:21:00,1.76405,1.7644,1.76395,1.7644,99400000.0
2009-07-28 05:22:00,1.7644,1.7645,1.7644,1.7644,50400000.0
2009-07-28 05:23:00,1.7645,1.76475,1.76405,1.76415,222000000.0
2009-07-28 05:24:00,1.76415,1.76435,1.76395,1.76395,116800000.0
2009-07-28 05:25:00,1.76395,1.7642,1.76385,1.76415,200800000.0
2009-07-28 05:26:00,1.7642,1.7644,1.76395,1.7643,136400000.0
2009-07-28 05:27:00,1.76425,1.7645,1.76405,1.76435,125200000.0
2009-07-28 05:28:00,1.7642,1.76445,1.7641,1.76435,124800000.0
2009-07-28 05:29:00,1.7643,1.7647,1.76415,1.76465,168800000.0
2009-07-28 05:30:00,1.76455,1.7646,1.7643,1.76435,124200000.0
2009-07-28 05:31:00,1.7645,1.76465,1.76405,1.7642,148200000.0
2009-07-28 05:32:00,1.7642,1.7642,1.76395,1.7641,99400000.0
2009-07-28 05:33:00,1.76405,1.7641,1.76375,1.76405,146400000.0
2009-07-28 05:34:00,1.76405,1.76435,1.764,1.76425,49400000.0
2009-07-28 05:35:00,1.7642,1.7642,1.76405,1.76415,105200000.0
2009-07-28 05:36:00,1.7642,1.76425,1.76395,1.76395,139600000.0
2009-07-28 05:37:00,1.76405,1.76465,1.76405,1.7644,152600000.0
2009-07-28 05:38:00,1.76445,1.76485,1.7644,1.76475,153800000.0
2009-07-28 05:39:00,1.76475,1.76495,1.7647,1.76485,104400000.0
2009-07-28 05:40:00,1.76485,1.76495,1.7647,1.7647,114000000.0
2009-07-28 05:41:00,1.7647,1.7647,1.76425,1.7644,148600000.0
2009-07-28 05:42:00,1.76435,1.7645,1.7643,1.7643,136400000.0
2009-07-28 05:43:00,1.7643,1.7643,1.7641,1.7641,43400000.0
2009-07-28 05:44:00,1.7643,1.7643,1.7642,1.76425,54000000.0
2009-07-28 05:45:00,1.7642,1.7643,1.76415,1.76425,72000000.0
2009-07-28 05:46:00,1.76445,1.7645,1.7643,1.7644,114400000.0
2009-07-28 05:47:00,1.7644,1.76455,1.7644,1.76445,101200000.0
2009-07-28 05:48:00,1.76445,1.7645,1.7644,1.7645,14400000.0
2009-07-28 05:49:00,1.7644,1.7646,1.7643,1.76435,107200000.0
2009-07-28 05:50:00,1.76435,1.76455,1.7643,1.7644,101800000.0
2009-07-28 05:51:00,1.76445,1.7647,1.76425,1.7643,123600000.0
2009-07-28 05:52:00,1.7642,1.7643,1.764,1.7642,90400000.0
2009-07-28 05:53:00,1.76405,1.76425,1.7638,1.7639,94200000.0
2009-07-28 05:54:00,1.7639,1.76425,1.76375,1.7642,75600000.0
2009-07-28 05:55:00,1.76415,1.76445,1.764,1.76445,66200000.0
2009-07-28 05:56:00,1.7645,1.76455,1.76425,1.76435,114800000.0
2009-07-28 05:57:00,1.7643,1.76435,1.7642,1.7643,30200000.0
2009-07-28 05:58:00,1.76435,1.7646,1.7643,1.76445,36200000.0
2009-07-28 05:59:00,1.76445,1.76455,1.76425,1.7644,146800000.0
2009-07-28 06:00:00,1.7644,1.76455,1.7643,1.76455,89400000.0
2009-07-28 06:01:00,1.76455,1.76485,1.7643,1.7645,43200000.0
2009-07-28 06:02:00,1.7645,1.76455,1.76435,1.76455,19800000.0
2009-07-28 06:03:00,1.76455,1.76465,1.76425,1.76425,58000000.0
2009-07-28 06:04:00,1.76425,1.7646,1.76425,1.7645,85800000.0
2009-07-28 06:05:00,1.76445,1.7648,1.76445,1.7646,75800000.0
2009-07-28 06:06:00,1.76465,1.76465,1.76435,1.76455,36600000.0
2009-07-28 06:07:00,1.7646,1.7646,1.76435,1.7644,90400000.0
2009-07-28 06:08:00,1.76445,1.76455,1.76405,1.76425,107000000.0
2009-07-28 06:09:00,1.76425,1.7646,1.76415,1.7645,167000000.0
2009-07-28 06:10:00,1.76455,1.7647,1.76435,1.7646,109200000.0
2009-07-28 06:11:00,1.76455,1.7647,1.76425,1.76455,228800000.0
2009-07-28 06:12:00,1.7646,1.7647,1.76415,1.7642,237000000.0
2009-07-28 06:13:00,1.7642,1.76475,1.76345,1.76415,249200000.0
2009-07-28 06:14:00,1.7641,1.76425,1.764,1.7641,241200000.0
2009-07-28 06:15:00,1.76405,1.76415,1.76355,1.76385,98400000.0
2009-07-28 06:16:00,1.7639,1.764,1.76375,1.76385,79000000.0
2009-07-28 06:17:00,1.76385,1.76405,1.76365,1.76405,86400000.0
2009-07-28 06:18:00,1.76405,1.76415,1.7639,1.7641,122400000.0
2009-07-28 06:19:00,1.76385,1.76395,1.7636,1.76385,131800000.0
2009-07-28 06:20:00,1.764,1.7643,1.7638,1.7639,255800000.0
2009-07-28 06:21:00,1.7641,1.76435,1.76405,1.7643,125000000.0
2009-07-28 06:22:00,1.7643,1.76435,1.76395,1.76415,73600000.0
2009-07-28 06:23:00,1.76405,1.76425,1.76405,1.7642,74800000.0
2009-07-28 06:24:00,1.76415,1.76425,1.764,1.7641,176000000.0
2009-07-28 06:25:00,1.7642,1.76445,1.7641,1.7641,126400000.0
2009-07-28 06:26:00,1.76415,1.76435,1.76405,1.7641,84600000.0
2009-07-28 06:27:00,1.7642,1.76435,1.76415,1.7642,77600000.0
2009-07-28 06:28:00,1.7642,1.7643,1.7641,1.76415,57000000.0
2009-07-28 06:29:00,1.76415,1.7642,1.7641,1.7641,76200000.0
2009-07-28 06:30:00,1.76405,1.76435,1.76395,1.7643,78000000.0
2009-07-28 06:31:00,1.76425,1.7646,1.76425,1.7644,70000000.0
2009-07-28 06:32:00,1.76445,1.7646,1.76415,1.7646,68800000.0
2009-07-28 06:33:00,1.76475,1.7649,1.7645,1.76465,105200000.0
2009-07-28 06:34:00,1.76465,1.76495,1.76465,1.76485,80400000.0
2009-07-28 06:35:00,1.7648,1.76485,1.7647,1.7648,43600000.0
2009-07-28 06:36:00,1.76475,1.7648,1.76445,1.7645,87400000.0
2009-07-28 06:37:00,1.7645,1.7646,1.7645,1.76455,108000000.0
2009-07-28 06:38:00,1.76455,1.76475,1.76455,1.7647,57800000.0
2009-07-28 06:39:00,1.7647,1.76475,1.76445,1.7645,93200000.0
2009-07-28 06:40:00,1.76445,1.7646,1.76435,1.7645,169200000.0
2009-07-28 06:41:00,1.7647,1.7647,1.7644,1.76445,157200000.0
2009-07-28 06:42:00,1.76455,1.76455,1.76445,1.76445,67600000.0
2009-07-28 06:43:00,1.76445,1.76465,1.76445,1.76465,145400000.0
2009-07-28 06:44:00,1.7647,1.7649,1.7642,1.7648,236200000.0
2009-07-28 06:45:00,1.76495,1.76495,1.76455,1.76465,106400000.0
2009-07-28 06:46:00,1.76465,1.76475,1.76455,1.76475,231000000.0
2009-07-28 06:47:00,1.76475,1.76475,1.7644,1.7645,146200000.0
2009-07-28 06:48:00,1.7645,1.76475,1.7645,1.76465,116800000.0
2009-07-28 06:49:00,1.76465,1.7647,1.7645,1.7646,63200000.0
2009-07-28 06:50:00,1.76445,1.7647,1.7643,1.76435,257200000.0
2009-07-28 06:51:00,1.76435,1.76445,1.76425,1.7643,210000000.0
2009-07-28 06:52:00,1.7643,1.7647,1.7643,1.76465,148200000.0
2009-07-28 06:53:00,1.76465,1.76485,1.76445,1.76445,201800000.0
2009-07-28 06:54:00,1.76445,1.7647,1.7644,1.7646,198800000.0
2009-07-28 06:55:00,1.7646,1.7648,1.76455,1.76455,130200000.0
2009-07-28 06:56:00,1.76455,1.76475,1.76435,1.76445,170400000.0
2009-07-28 06:57:00,1.7644,1.76465,1.7644,1.7645,54600000.0
2009-07-28 06:58:00,1.7645,1.76465,1.7644,1.76465,141600000.0
2009-07-28 06:59:00,1.7646,1.76465,1.76445,1.76455,114000000.0
2009-07-28 07:00:00,1.76455,1.76475,1.76455,1.7646,142400000.0
2009-07-28 07:01:00,1.7647,1.7647,1.76455,1.7646,53800000.0
2009-07-28 07:02:00,1.7646,1.76515,1.7645,1.76515,159400000.0
2009-07-28 07:03:00,1.76515,1.7653,1.7649,1.7651,138600000.0
2009-07-28 07:04:00,1.76515,1.7652,1.7651,1.7651,42200000.0
2009-07-28 07:05:00,1.7651,1.76515,1.76485,1.7649,59000000.0
2009-07-28 07:06:00,1.76495,1.76505,1.76485,1.765,54000000.0
2009-07-28 07:07:00,1.765,1.76505,1.76485,1.765,57600000.0
2009-07-28 07:08:00,1.76495,1.765,1.76485,1.76485,103400000.0
2009-07-28 07:09:00,1.765,1.765,1.7649,1.765,37800000.0
2009-07-28 07:10:00,1.76495,1.7651,1.76485,1.7651,133400000.0
2009-07-28 07:11:00,1.7649,1.76515,1.7649,1.765,86600000.0
2009-07-28 07:12:00,1.76495,1.76505,1.76475,1.7648,59400000.0
2009-07-28 07:13:00,1.76475,1.76515,1.76475,1.7649,73600000.0
2009-07-28 07:14:00,1.7649,1.7651,1.7649,1.76495,36600000.0
2009-07-28 07:15:00,1.76495,1.7652,1.76495,1.76515,72000000.0
2009-07-28 07:16:00,1.7652,1.76595,1.76515,1.76575,278000000.0
2009-07-28 07:17:00,1.76575,1.7658,1.76555,1.76565,222400000.0
2009-07-28 07:18:00,1.76565,1.76595,1.7654,1.7659,399600000.0
2009-07-28 07:19:00,1.76585,1.7661,1.76565,1.76575,345000000.0
2009-07-28 07:20:00,1.76575,1.76575,1.7654,1.76555,279400000.0
2009-07-28 07:21:00,1.76555,1.76565,1.76555,1.76555,41200000.0
2009-07-28 07:22:00,1.7655,1.76585,1.76525,1.76535,149800000.0
2009-07-28 07:23:00,1.7653,1.76555,1.7652,1.7654,231200000.0
2009-07-28 07:24:00,1.7655,1.7659,1.7655,1.76565,144000000.0
2009-07-28 07:25:00,1.7655,1.7656,1.76535,1.7655,142600000.0
2009-07-28 07:26:00,1.7655,1.76575,1.7652,1.76535,217800000.0
2009-07-28 07:27:00,1.7654,1.76565,1.7653,1.76555,190000000.0
2009-07-28 07:28:00,1.76555,1.76565,1.7655,1.7656,185000000.0
2009-07-28 07:29:00,1.7656,1.7656,1.76515,1.76535,105200000.0
2009-07-28 07:30:00,1.7653,1.76545,1.76505,1.7653,228600000.0
2009-07-28 07:31:00,1.7652,1.7652,1.765,1.7652,176800000.0
2009-07-28 07:32:00,1.7652,1.7654,1.7651,1.76515,167200000.0
2009-07-28 07:33:00,1.7652,1.7655,1.76515,1.7653,124400000.0
2009-07-28 07:34:00,1.76535,1.76555,1.76525,1.76525,308600000.0
2009-07-28 07:35:00,1.7654,1.7654,1.76505,1.76525,176200000.0
2009-07-28 07:36:00,1.7653,1.7654,1.76525,1.76535,122600000.0
2009-07-28 07:37:00,1.76535,1.76565,1.76525,1.76555,234200000.0
2009-07-28 07:38:00,1.76545,1.7656,1.7653,1.7655,295000000.0
2009-07-28 07:39:00,1.7655,1.7655,1.76525,1.7653,285600000.0
2009-07-28 07:40:00,1.7653,1.76545,1.7651,1.7652,135200000.0
2009-07-28 07:41:00,1.7652,1.76555,1.7651,1.7654,134800000.0
2009-07-28 07:42:00,1.76545,1.76565,1.76515,1.76515,182800000.0
2009-07-28 07:43:00,1.7651,1.7653,1.765,1.76525,293600000.0
2009-07-28 07:44:00,1.7652,1.7653,1.765,1.76515,274800000.0
2009-07-28 07:45:00,1.76515,1.7653,1.76505,1.7652,130200000.0
2009-07-28 07:46:00,1.7652,1.76535,1.76505,1.76515,230000000.0
2009-07-28 07:47:00,1.7651,1.7652,1.7646,1.7652,304200000.0
2009-07-28 07:48:00,1.76515,1.7652,1.76475,1.76495,307400000.0
2009-07-28 07:49:00,1.7649,1.76495,1.76465,1.7648,260000000.0
2009-07-28 07:50:00,1.7648,1.7649,1.76455,1.7647,145400000.0
2009-07-28 07:51:00,1.7647,1.76505,1.7647,1.76485,139200000.0
2009-07-28 07:52:00,1.76485,1.76495,1.7646,1.76485,232400000.0
2009-07-28 07:53:00,1.76485,1.76505,1.7647,1.76475,205000000.0
2009-07-28 07:54:00,1.7648,1.7649,1.76465,1.7649,211800000.0
2009-07-28 07:55:00,1.76485,1.76485,1.7645,1.7648,215800000.0
2009-07-28 07:56:00,1.76465,1.76545,1.7646,1.7653,273000000.0
2009-07-28 07:57:00,1.7653,1.7655,1.765,1.76515,216600000.0
2009-07-28 07:58:00,1.76515,1.76515,1.7645,1.76465,137600000.0
2009-07-28 07:59:00,1.76465,1.7648,1.7645,1.7647,206800000.0
2009-07-28 08:00:00,1.7647,1.76585,1.7646,1.76585,374400000.0
2009-07-28 08:01:00,1.766,1.76605,1.76555,1.76575,291200000.0
2009-07-28 08:02:00,1.7657,1.7658,1.76525,1.7653,201600000.0
2009-07-28 08:03:00,1.7652,1.76535,1.7649,1.76525,238400000.0
2009-07-28 08:04:00,1.76525,1.76525,1.7642,1.7645,253200000.0
2009-07-28 08:05:00,1.76445,1.76625,1.76445,1.76605,240000000.0
2009-07-28 08:06:00,1.76605,1.7667,1.7656,1.76635,378600000.0
2009-07-28 08:07:00,1.76625,1.76695,1.76605,1.7669,302600000.0
2009-07-28 08:08:00,1.7669,1.7669,1.7658,1.7659,221600000.0
2009-07-28 08:09:00,1.766,1.76665,1.766,1.7664,116600000.0
2009-07-28 08:10:00,1.7664,1.76665,1.7661,1.7665,282200000.0
2009-07-28 08:11:00,1.76695,1.767,1.76625,1.76635,400000000.0
2009-07-28 08:12:00,1.7667,1.76705,1.76645,1.7666,459800000.0
2009-07-28 08:13:00,1.76665,1.7667,1.7664,1.7664,339200000.0
2009-07-28 08:14:00,1.7664,1.76655,1.76605,1.76615,290200000.0
2009-07-28 08:15:00,1.76615,1.7666,1.76605,1.76645,233400000.0
2009-07-28 08:16:00,1.76645,1.7669,1.7664,1.76675,222200000.0
2009-07-28 08:17:00,1.76685,1.76715,1.7663,1.7667,246000000.0
2009-07-28 08:18:00,1.76695,1.76725,1.76645,1.76645,544600000.0
2009-07-28 08:19:00,1.76645,1.7667,1.76625,1.76665,192200000.0
2009-07-28 08:20:00,1.7667,1.7668,1.7664,1.76665,173000000.0
2009-07-28 08:21:00,1.76665,1.7668,1.7661,1.76645,380800000.0
2009-07-28 08:22:00,1.76645,1.76675,1.76605,1.76645,339000000.0
2009-07-28 08:23:00,1.76655,1.7667,1.7663,1.7665,162200000.0
2009-07-28 08:24:00,1.7666,1.76665,1.76595,1.76645,301600000.0
2009-07-28 08:25:00,1.7665,1.76685,1.7664,1.7665,275000000.0
2009-07-28 08:26:00,1.76655,1.7667,1.76625,1.76665,151400000.0
2009-07-28 08:27:00,1.76645,1.7668,1.76595,1.7664,201200000.0
2009-07-28 08:28:00,1.7665,1.76655,1.76605,1.76635,163200000.0
2009-07-28 08:29:00,1.7664,1.76675,1.76635,1.76675,264800000.0
2009-07-28 08:30:00,1.76635,1.7666,1.76625,1.7663,267200000.0
2009-07-28 08:31:00,1.7664,1.7667,1.76525,1.7655,524000000.0
2009-07-28 08:32:00,1.7655,1.76595,1.7655,1.7657,383800000.0
2009-07-28 08:33:00,1.76565,1.7663,1.7655,1.7662,390000000.0
2009-07-28 08:34:00,1.76625,1.76635,1.76585,1.76615,390600000.0
2009-07-28 08:35:00,1.76615,1.76635,1.7659,1.7663,312600000.0
2009-07-28 08:36:00,1.7663,1.7664,1.7662,1.76635,208000000.0
2009-07-28 08:37:00,1.76645,1.76645,1.7657,1.7657,291000000.0
2009-07-28 08:38:00,1.7657,1.76575,1.76485,1.76505,414200000.0
2009-07-28 08:39:00,1.76505,1.76545,1.7648,1.76515,449600001.0
2009-07-28 08:40:00,1.76515,1.76535,1.765,1.76535,264400000.0
2009-07-28 08:41:00,1.76535,1.7659,1.76535,1.7654,354400000.0
2009-07-28 08:42:00,1.7654,1.7658,1.7651,1.76525,170200000.0
2009-07-28 08:43:00,1.76525,1.7653,1.76505,1.76525,396400000.0
2009-07-28 08:44:00,1.76525,1.7654,1.76525,1.7654,94200000.0
2009-07-28 08:45:00,1.76545,1.76565,1.7654,1.7656,188800000.0
2009-07-28 08:46:00,1.7656,1.7658,1.7654,1.7656,240800000.0
2009-07-28 08:47:00,1.7655,1.7658,1.76545,1.76555,158400000.0
2009-07-28 08:48:00,1.76555,1.7657,1.7655,1.7655,173000000.0
2009-07-28 08:49:00,1.7655,1.7656,1.7643,1.7647,297200000.0
2009-07-28 08:50:00,1.7647,1.7647,1.76375,1.76425,511200000.0
2009-07-28 08:51:00,1.76435,1.7647,1.76415,1.76425,520200000.0
2009-07-28 08:52:00,1.7642,1.7646,1.7642,1.76455,212200000.0
2009-07-28 08:53:00,1.7646,1.7648,1.76445,1.76465,270400000.0
2009-07-28 08:54:00,1.7648,1.7648,1.7644,1.76455,115200000.0
2009-07-28 08:55:00,1.76455,1.76485,1.7642,1.7646,335400000.0
2009-07-28 08:56:00,1.7646,1.7647,1.76435,1.76435,329600000.0
2009-07-28 08:57:00,1.76435,1.76515,1.76435,1.7651,430400000.0
2009-07-28 08:58:00,1.76515,1.7661,1.7651,1.7661,340000000.0
2009-07-28 08:59:00,1.7661,1.7661,1.7653,1.7657,411200000.0
2009-07-28 09:00:00,1.76575,1.76575,1.7645,1.76465,388000000.0
2009-07-28 09:01:00,1.7646,1.76595,1.76455,1.7658,362200000.0
2009-07-28 09:02:00,1.7658,1.7659,1.76515,1.76555,284000000.0
2009-07-28 09:03:00,1.76555,1.7659,1.76525,1.76545,371800000.0
2009-07-28 09:04:00,1.76545,1.76555,1.7651,1.7651,249200000.0
2009-07-28 09:05:00,1.7651,1.7651,1.76485,1.76505,235600000.0
2009-07-28 09:06:00,1.76505,1.7651,1.76435,1.76435,269000000.0
2009-07-28 09:07:00,1.7644,1.76465,1.7644,1.7644,288000000.0
2009-07-28 09:08:00,1.7644,1.76475,1.7641,1.7643,327200000.0
2009-07-28 09:09:00,1.76415,1.7646,1.7641,1.7641,372800000.0
2009-07-28 09:10:00,1.764,1.76455,1.7639,1.7641,383800000.0
2009-07-28 09:11:00,1.7639,1.76405,1.76365,1.764,272400000.0
2009-07-28 09:12:00,1.76395,1.7642,1.76355,1.76385,617600000.0
2009-07-28 09:13:00,1.76385,1.76475,1.76365,1.76435,499600000.0
2009-07-28 09:14:00,1.76435,1.76505,1.76435,1.76465,287000000.0
2009-07-28 09:15:00,1.76465,1.7649,1.76385,1.76425,364800000.0
2009-07-28 09:16:00,1.76425,1.76475,1.76405,1.76425,289600000.0
2009-07-28 09:17:00,1.7642,1.76445,1.76405,1.76435,312400000.0
2009-07-28 09:18:00,1.7644,1.76525,1.76425,1.765,432800000.0
2009-07-28 09:19:00,1.76515,1.76515,1.7645,1.7649,353800000.0
2009-07-28 09:20:00,1.76495,1.76495,1.7645,1.7646,212800000.0
2009-07-28 09:21:00,1.76465,1.7649,1.76455,1.7647,298000000.0
2009-07-28 09:22:00,1.7647,1.7653,1.7646,1.7653,296800000.0
2009-07-28 09:23:00,1.7652,1.76615,1.76495,1.7654,502800000.0
2009-07-28 09:24:00,1.76535,1.7654,1.765,1.76515,446400000.0
2009-07-28 09:25:00,1.76515,1.7653,1.76485,1.76515,422800000.0
2009-07-28 09:26:00,1.76515,1.76535,1.76455,1.76485,477600000.0
2009-07-28 09:27:00,1.76485,1.7649,1.76445,1.7647,395200000.0
2009-07-28 09:28:00,1.76475,1.76515,1.76465,1.76495,496000000.0
2009-07-28 09:29:00,1.76495,1.76495,1.7647,1.7648,377800000.0
2009-07-28 09:30:00,1.76485,1.7651,1.7646,1.76485,356800000.0
2009-07-28 09:31:00,1.7648,1.76495,1.76455,1.7647,369800000.0
2009-07-28 09:32:00,1.7649,1.76505,1.76455,1.76495,545800000.0
2009-07-28 09:33:00,1.76485,1.76565,1.7648,1.7653,145000000.0
2009-07-28 09:34:00,1.76535,1.7655,1.76515,1.76515,136200000.0
2009-07-28 09:35:00,1.7651,1.7652,1.76455,1.76455,319400000.0
2009-07-28 09:36:00,1.76455,1.765,1.76455,1.7648,408400000.0
2009-07-28 09:37:00,1.76485,1.7653,1.7648,1.76495,301400000.0
2009-07-28 09:38:00,1.765,1.7653,1.7647,1.76485,275800000.0
2009-07-28 09:39:00,1.76485,1.7653,1.7647,1.7651,443200000.0
2009-07-28 09:40:00,1.7651,1.7652,1.76415,1.76425,284400000.0
2009-07-28 09:41:00,1.7642,1.76465,1.7642,1.7644,327200000.0
2009-07-28 09:42:00,1.7644,1.7647,1.76435,1.76465,345400000.0
2009-07-28 09:43:00,1.76465,1.7647,1.7642,1.7643,585600000.0
2009-07-28 09:44:00,1.7643,1.7643,1.76385,1.7641,380200000.0
2009-07-28 09:45:00,1.7641,1.76425,1.764,1.7641,409000000.0
2009-07-28 09:46:00,1.76415,1.7643,1.76375,1.7638,304000000.0
2009-07-28 09:47:00,1.76385,1.7643,1.7638,1.7642,162000000.0
2009-07-28 09:48:00,1.76415,1.7642,1.76385,1.76405,367200000.0
2009-07-28 09:49:00,1.76395,1.7644,1.7639,1.7643,280800000.0
2009-07-28 09:50:00,1.7643,1.76435,1.76405,1.7643,203200000.0
2009-07-28 09:51:00,1.7643,1.7647,1.76415,1.7644,473000000.0
2009-07-28 09:52:00,1.7644,1.7646,1.7642,1.76435,242600000.0
2009-07-28 09:53:00,1.76425,1.76455,1.7642,1.7645,290600000.0
2009-07-28 09:54:00,1.76455,1.7647,1.7644,1.76445,282800000.0
2009-07-28 09:55:00,1.76445,1.76455,1.76435,1.76435,380200000.0
2009-07-28 09:56:00,1.76435,1.7647,1.7643,1.76445,311000000.0
2009-07-28 09:57:00,1.7645,1.76485,1.76445,1.7647,337200000.0
2009-07-28 09:58:00,1.7647,1.7648,1.7644,1.7645,313000000.0
2009-07-28 09:59:00,1.7645,1.7647,1.76395,1.7641,209400000.0
2009-07-28 10:00:00,1.76415,1.76445,1.764,1.7641,145800000.0
2009-07-28 10:01:00,1.76415,1.7642,1.76365,1.764,340800000.0
2009-07-28 10:02:00,1.764,1.7645,1.7638,1.7645,350000000.0
2009-07-28 10:03:00,1.7645,1.76455,1.7638,1.76405,417000000.0
2009-07-28 10:04:00,1.764,1.76415,1.7637,1.76375,305800000.0
2009-07-28 10:05:00,1.76385,1.76395,1.7637,1.76375,253800000.0
2009-07-28 10:06:00,1.7638,1.76405,1.7636,1.76395,429400000.0
2009-07-28 10:07:00,1.76395,1.7643,1.7638,1.76395,449200000.0
2009-07-28 10:08:00,1.76415,1.76425,1.7639,1.76415,539200000.0
2009-07-28 10:09:00,1.76415,1.7649,1.764,1.76465,405400000.0
2009-07-28 10:10:00,1.76465,1.76505,1.76465,1.76485,365600000.0
2009-07-28 10:11:00,1.76485,1.76495,1.7647,1.76485,256400000.0
2009-07-28 10:12:00,1.76485,1.7651,1.7648,1.76495,226000000.0
2009-07-28 10:13:00,1.76495,1.76535,1.7648,1.7653,574400000.0
2009-07-28 10:14:00,1.7653,1.7656,1.7652,1.7655,321800000.0
2009-07-28 10:15:00,1.76545,1.7656,1.76515,1.76535,328400000.0
2009-07-28 10:16:00,1.76535,1.76535,1.76455,1.7649,444200000.0
2009-07-28 10:17:00,1.7649,1.7651,1.76465,1.7649,586000000.0
2009-07-28 10:18:00,1.7649,1.765,1.76475,1.7649,170000000.0
2009-07-28 10:19:00,1.76485,1.76505,1.7648,1.76495,340400000.0
2009-07-28 10:20:00,1.76495,1.76505,1.76455,1.76505,252800000.0
2009-07-28 10:21:00,1.76505,1.76515,1.7649,1.76515,292400000.0
2009-07-28 10:22:00,1.7651,1.7652,1.7649,1.76515,445600000.0
2009-07-28 10:23:00,1.7653,1.7653,1.7648,1.7649,252600000.0
2009-07-28 10:24:00,1.7649,1.76495,1.76475,1.7649,148200000.0
2009-07-28 10:25:00,1.76485,1.76485,1.76405,1.76465,442800000.0
2009-07-28 10:26:00,1.76465,1.7649,1.76445,1.7647,426600000.0
2009-07-28 10:27:00,1.76475,1.7648,1.76445,1.7645,476600000.0
2009-07-28 10:28:00,1.7645,1.7646,1.76435,1.7644,387400000.0
2009-07-28 10:29:00,1.7644,1.7647,1.76425,1.7643,194000000.0
2009-07-28 10:30:00,1.7643,1.76445,1.76405,1.76445,326000000.0
2009-07-28 10:31:00,1.7645,1.7645,1.76395,1.76425,248800000.0
2009-07-28 10:32:00,1.76425,1.76445,1.76405,1.7642,288800000.0
2009-07-28 10:33:00,1.7642,1.7642,1.76395,1.76405,274400000.0
2009-07-28 10:34:00,1.76405,1.76425,1.76395,1.76395,218800000.0
2009-07-28 10:35:00,1.76405,1.76445,1.7639,1.76445,274400000.0
2009-07-28 10:36:00,1.76445,1.7645,1.7639,1.76445,244000000.0
2009-07-28 10:37:00,1.76445,1.7645,1.7638,1.764,381600000.0
2009-07-28 10:38:00,1.764,1.764,1.76375,1.7638,400400000.0
2009-07-28 10:39:00,1.76385,1.76395,1.7636,1.76365,338000000.0
2009-07-28 10:40:00,1.76365,1.76405,1.7636,1.7637,299400000.0
2009-07-28 10:41:00,1.76385,1.76415,1.7637,1.7639,250300000.0
2009-07-28 10:42:00,1.7639,1.76425,1.76385,1.7639,139800000.0
2009-07-28 10:43:00,1.7639,1.76435,1.76375,1.7643,191200000.0
2009-07-28 10:44:00,1.7643,1.7644,1.76405,1.7641,233800000.0
2009-07-28 10:45:00,1.76435,1.76435,1.76395,1.764,226600000.0
2009-07-28 10:46:00,1.76395,1.7643,1.76395,1.7643,250000000.0
2009-07-28 10:47:00,1.7643,1.7643,1.7636,1.764,295400000.0
2009-07-28 10:48:00,1.76385,1.764,1.76345,1.76365,423800000.0
2009-07-28 10:49:00,1.7636,1.7637,1.76325,1.76355,431200000.0
2009-07-28 10:50:00,1.7635,1.7638,1.76335,1.76335,411400000.0
2009-07-28 10:51:00,1.76345,1.76375,1.7633,1.76345,188000000.0
2009-07-28 10:52:00,1.76345,1.7635,1.7628,1.7629,128400000.0
2009-07-28 10:53:00,1.763,1.7631,1.7626,1.7628,320800000.0
2009-07-28 10:54:00,1.7628,1.76295,1.7626,1.7628,395800000.0
2009-07-28 10:55:00,1.76285,1.76285,1.7625,1.7625,303600000.0
2009-07-28 10:56:00,1.7625,1.76275,1.7622,1.76235,534400000.0
2009-07-28 10:57:00,1.76235,1.7628,1.76215,1.7626,394400000.0
2009-07-28 10:58:00,1.7626,1.7628,1.7624,1.7628,358800000.0
2009-07-28 10:59:00,1.7628,1.76405,1.7628,1.76385,261200000.0
2009-07-28 11:00:00,1.76395,1.764,1.7631,1.7636,479200000.0
2009-07-28 11:01:00,1.76365,1.76365,1.7631,1.7634,342600000.0
2009-07-28 11:02:00,1.7634,1.7636,1.76245,1.7636,352600000.0
2009-07-28 11:03:00,1.7636,1.7636,1.7627,1.76275,259400000.0
2009-07-28 11:04:00,1.76275,1.7631,1.76275,1.76295,392400000.0
2009-07-28 11:05:00,1.76285,1.7631,1.7625,1.76255,319600000.0
2009-07-28 11:06:00,1.76255,1.76275,1.76215,1.7624,330400000.0
2009-07-28 11:07:00,1.76245,1.7626,1.7621,1.76235,375600000.0
2009-07-28 11:08:00,1.76235,1.76325,1.7623,1.76315,356400000.0
2009-07-28 11:09:00,1.7631,1.7633,1.7629,1.763,277600000.0
2009-07-28 11:10:00,1.76305,1.76345,1.763,1.76315,336600000.0
2009-07-28 11:11:00,1.7632,1.76335,1.76315,1.76325,237200000.0
2009-07-28 11:12:00,1.76325,1.76355,1.7631,1.76335,201800000.0
2009-07-28 11:13:00,1.7633,1.76355,1.76315,1.7634,203600000.0
2009-07-28 11:14:00,1.76345,1.7639,1.7633,1.7636,414400000.0
2009-07-28 11:15:00,1.7636,1.76365,1.7633,1.7633,201200000.0
2009-07-28 11:16:00,1.7633,1.76355,1.76325,1.76325,308000000.0
2009-07-28 11:17:00,1.7633,1.7634,1.7632,1.76335,137800000.0
2009-07-28 11:18:00,1.76335,1.7635,1.7631,1.7635,303400000.0
2009-07-28 11:19:00,1.7635,1.7635,1.76325,1.7634,336400000.0
2009-07-28 11:20:00,1.76325,1.7633,1.76275,1.7628,397200000.0
2009-07-28 11:21:00,1.76275,1.763,1.7623,1.7626,386800000.0
2009-07-28 11:22:00,1.7625,1.76295,1.7625,1.76295,108000000.0
2009-07-28 11:23:00,1.763,1.76335,1.76265,1.7632,297200000.0
2009-07-28 11:24:00,1.7632,1.7633,1.76295,1.76325,395400000.0
2009-07-28 11:25:00,1.76325,1.7636,1.76315,1.7633,176400000.0
2009-07-28 11:26:00,1.7633,1.7635,1.7632,1.7633,345600000.0
2009-07-28 11:27:00,1.7633,1.76345,1.763,1.763,321800000.0
2009-07-28 11:28:00,1.763,1.76315,1.76285,1.7631,264000000.0
2009-07-28 11:29:00,1.76315,1.7634,1.76305,1.7634,290000000.0
2009-07-28 11:30:00,1.76335,1.7634,1.76235,1.76255,209200000.0
2009-07-28 11:31:00,1.76255,1.76315,1.76255,1.7628,241400000.0
2009-07-28 11:32:00,1.7628,1.7629,1.7627,1.7628,64800000.0
2009-07-28 11:33:00,1.7628,1.7628,1.7623,1.76245,290800000.0
2009-07-28 11:34:00,1.7624,1.7626,1.7624,1.76255,163800000.0
2009-07-28 11:35:00,1.7626,1.76265,1.7622,1.7625,375200000.0
2009-07-28 11:36:00,1.7625,1.76285,1.7624,1.7627,200400000.0
2009-07-28 11:37:00,1.7627,1.763,1.7627,1.7629,237000000.0
2009-07-28 11:38:00,1.7628,1.7629,1.76255,1.76255,297000000.0
2009-07-28 11:39:00,1.7626,1.76295,1.7625,1.76285,142000000.0
2009-07-28 11:40:00,1.76285,1.76285,1.76245,1.76245,164600000.0
2009-07-28 11:41:00,1.7624,1.76265,1.7624,1.7624,92000000.0
2009-07-28 11:42:00,1.7624,1.76265,1.7624,1.76245,234400000.0
2009-07-28 11:43:00,1.76245,1.7625,1.7623,1.7625,187600000.0
2009-07-28 11:44:00,1.7625,1.76285,1.7623,1.7626,235600000.0
2009-07-28 11:45:00,1.76265,1.7628,1.76225,1.76255,392400000.0
2009-07-28 11:46:00,1.76255,1.7627,1.7624,1.76245,225400000.0
2009-07-28 11:47:00,1.7625,1.76285,1.76245,1.7628,327600000.0
2009-07-28 11:48:00,1.7628,1.76295,1.7626,1.7627,430400000.0
2009-07-28 11:49:00,1.76265,1.7628,1.76245,1.76265,386000000.0
2009-07-28 11:50:00,1.76265,1.7629,1.7625,1.7627,147200000.0
2009-07-28 11:51:00,1.76275,1.76275,1.76225,1.76255,307200000.0
2009-07-28 11:52:00,1.76255,1.76265,1.76245,1.76265,300800000.0
2009-07-28 11:53:00,1.76265,1.76265,1.76205,1.7623,371400000.0
2009-07-28 11:54:00,1.76235,1.76245,1.76215,1.76235,280600000.0
2009-07-28 11:55:00,1.76235,1.7624,1.76195,1.7622,433400000.0
2009-07-28 11:56:00,1.7622,1.7623,1.7617,1.76215,244600000.0
2009-07-28 11:57:00,1.76215,1.76235,1.76205,1.7622,319400000.0
2009-07-28 11:58:00,1.7622,1.7623,1.76185,1.7622,305800000.0
2009-07-28 11:59:00,1.7622,1.7625,1.762,1.7623,386200000.0
2009-07-28 12:00:00,1.76245,1.76245,1.76195,1.76215,384400000.0
2009-07-28 12:01:00,1.76205,1.7623,1.7619,1.7623,387400000.0
2009-07-28 12:02:00,1.7624,1.7625,1.76215,1.7625,156400000.0
2009-07-28 12:03:00,1.76245,1.7625,1.7622,1.76245,203200000.0
2009-07-28 12:04:00,1.76245,1.76245,1.7617,1.7618,149800000.0
2009-07-28 12:05:00,1.76185,1.76205,1.76165,1.7618,163800000.0
2009-07-28 12:06:00,1.7618,1.7621,1.7618,1.76205,117200000.0
2009-07-28 12:07:00,1.7621,1.7623,1.76195,1.76195,122000000.0
2009-07-28 12:08:00,1.76195,1.7622,1.7617,1.76195,148600000.0
2009-07-28 12:09:00,1.76195,1.76235,1.7617,1.76195,357600000.0
2009-07-28 12:10:00,1.76195,1.7621,1.7617,1.7617,276600000.0
2009-07-28 12:11:00,1.76175,1.76195,1.7616,1.76185,360400000.0
2009-07-28 12:12:00,1.7618,1.7624,1.7618,1.7621,438000000.0
2009-07-28 12:13:00,1.7621,1.7621,1.76155,1.7617,566000000.0
2009-07-28 12:14:00,1.76175,1.7619,1.76145,1.7617,320200000.0
2009-07-28 12:15:00,1.7617,1.76185,1.7616,1.7618,116000000.0
2009-07-28 12:16:00,1.7618,1.7618,1.76165,1.76175,109400000.0
2009-07-28 12:17:00,1.76165,1.76185,1.76155,1.76165,135000000.0
2009-07-28 12:18:00,1.76165,1.7617,1.7615,1.7615,120600000.0
2009-07-28 12:19:00,1.7615,1.7616,1.7614,1.7615,187400000.0
2009-07-28 12:20:00,1.7615,1.76155,1.7613,1.76135,120600000.0
2009-07-28 12:21:00,1.76135,1.76145,1.7612,1.76145,50400000.0
2009-07-28 12:22:00,1.76145,1.7615,1.76135,1.76145,89000000.0
2009-07-28 12:23:00,1.7613,1.7614,1.76115,1.7613,77200000.0
2009-07-28 12:24:00,1.7613,1.7614,1.7612,1.76125,75200000.0
2009-07-28 12:25:00,1.7613,1.7615,1.76125,1.7614,148200000.0
2009-07-28 12:26:00,1.76145,1.76155,1.7613,1.7614,147000000.0
2009-07-28 12:27:00,1.7613,1.7616,1.7613,1.7615,127400000.0
2009-07-28 12:28:00,1.76155,1.76175,1.7614,1.76175,194200000.0
2009-07-28 12:29:00,1.76165,1.76175,1.76135,1.7614,175200000.0
2009-07-28 12:30:00,1.76145,1.7617,1.76145,1.76165,228600000.0
2009-07-28 12:31:00,1.76165,1.76175,1.7615,1.76165,165400000.0
2009-07-28 12:32:00,1.7616,1.76205,1.76155,1.76205,209000000.0
2009-07-28 12:33:00,1.76205,1.76215,1.7619,1.76195,76400000.0
2009-07-28 12:34:00,1.76195,1.76195,1.7616,1.76175,126600000.0
2009-07-28 12:35:00,1.76175,1.76175,1.76155,1.7617,88000000.0
2009-07-28 12:36:00,1.7617,1.7617,1.7615,1.7617,88400000.0
2009-07-28 12:37:00,1.76165,1.76165,1.7615,1.76155,117400000.0
2009-07-28 12:38:00,1.76155,1.7617,1.7615,1.7616,175000000.0
2009-07-28 12:39:00,1.76155,1.7616,1.76125,1.7616,237600000.0
2009-07-28 12:40:00,1.7616,1.76175,1.7614,1.7617,168200000.0
2009-07-28 12:41:00,1.76165,1.7619,1.76155,1.7619,237200000.0
2009-07-28 12:42:00,1.7619,1.76215,1.76185,1.76195,124400000.0
2009-07-28 12:43:00,1.7619,1.76205,1.76095,1.76125,248500000.0
2009-07-28 12:44:00,1.76125,1.76155,1.7612,1.76155,393400000.0
2009-07-28 12:45:00,1.76155,1.7617,1.7613,1.76135,343200000.0
2009-07-28 12:46:00,1.76155,1.7616,1.7613,1.7614,88200000.0
2009-07-28 12:47:00,1.7615,1.76155,1.761,1.76135,84400000.0
2009-07-28 12:48:00,1.76135,1.76155,1.76125,1.76155,69800000.0
2009-07-28 12:49:00,1.7615,1.7616,1.76145,1.7616,75200000.0
2009-07-28 12:50:00,1.76165,1.76165,1.76145,1.76155,153400000.0
2009-07-28 12:51:00,1.7616,1.76165,1.7614,1.7614,139000000.0
2009-07-28 12:52:00,1.7613,1.7615,1.76115,1.76125,137200000.0
2009-07-28 12:53:00,1.7612,1.76145,1.76115,1.76115,155200000.0
2009-07-28 12:54:00,1.7612,1.7613,1.7611,1.76115,138400000.0
2009-07-28 12:55:00,1.76115,1.7612,1.7611,1.76115,109000000.0
2009-07-28 12:56:00,1.76115,1.76125,1.76105,1.76105,188200000.0
2009-07-28 12:57:00,1.76105,1.7611,1.76045,1.76045,359800000.0
2009-07-28 12:58:00,1.76045,1.7607,1.7603,1.7607,173000000.0
2009-07-28 12:59:00,1.7607,1.7609,1.7605,1.7609,266200000.0
2009-07-28 13:00:00,1.7608,1.76175,1.7607,1.76175,342800000.0
2009-07-28 13:01:00,1.7618,1.762,1.76175,1.7618,228600000.0
2009-07-28 13:02:00,1.7618,1.7618,1.76145,1.76165,169000000.0
2009-07-28 13:03:00,1.76175,1.76195,1.76165,1.7619,243800000.0
2009-07-28 13:04:00,1.7619,1.76235,1.7617,1.76235,245200000.0
2009-07-28 13:05:00,1.76235,1.7624,1.76205,1.7622,239200000.0
2009-07-28 13:06:00,1.7622,1.76225,1.76145,1.7615,235600000.0
2009-07-28 13:07:00,1.7615,1.7619,1.76145,1.76175,275200000.0
2009-07-28 13:08:00,1.76175,1.76195,1.7617,1.7617,132200000.0
2009-07-28 13:09:00,1.7617,1.76215,1.7617,1.7621,368200000.0
2009-07-28 13:10:00,1.76205,1.76225,1.76165,1.7619,218400000.0
2009-07-28 13:11:00,1.7619,1.76215,1.7618,1.762,361200000.0
2009-07-28 13:12:00,1.762,1.762,1.7618,1.76185,151000000.0
2009-07-28 13:13:00,1.76205,1.7622,1.76195,1.76215,183600000.0
2009-07-28 13:14:00,1.7622,1.76225,1.762,1.76205,222000000.0
2009-07-28 13:15:00,1.76205,1.7621,1.7618,1.7619,342800000.0
2009-07-28 13:16:00,1.7619,1.76225,1.7618,1.7621,420600000.0
2009-07-28 13:17:00,1.7621,1.76235,1.7621,1.76225,249600000.0
2009-07-28 13:18:00,1.7623,1.76245,1.76205,1.76235,170600000.0
2009-07-28 13:19:00,1.7624,1.7627,1.76225,1.7624,227200000.0
2009-07-28 13:20:00,1.7624,1.7625,1.7617,1.76225,383200000.0
2009-07-28 13:21:00,1.76225,1.76305,1.76215,1.763,469200000.0
2009-07-28 13:22:00,1.763,1.76305,1.7624,1.76275,320000000.0
2009-07-28 13:23:00,1.76275,1.7631,1.7626,1.76285,390800000.0
2009-07-28 13:24:00,1.76285,1.76285,1.76225,1.7623,275200000.0
2009-07-28 13:25:00,1.7623,1.76255,1.76215,1.7622,358800000.0
2009-07-28 13:26:00,1.7622,1.7626,1.7622,1.76245,217600000.0
2009-07-28 13:27:00,1.7624,1.7625,1.76225,1.76235,113000000.0
2009-07-28 13:28:00,1.76235,1.76305,1.76215,1.7626,263200000.0
2009-07-28 13:29:00,1.7626,1.76315,1.76255,1.76305,300800000.0
2009-07-28 13:30:00,1.763,1.7631,1.7626,1.76285,468000000.0
2009-07-28 13:31:00,1.7628,1.76305,1.7624,1.7626,370800000.0
2009-07-28 13:32:00,1.76265,1.76285,1.76245,1.76265,354000000.0
2009-07-28 13:33:00,1.76265,1.763,1.76265,1.7629,263400000.0
2009-07-28 13:34:00,1.7629,1.76345,1.7629,1.7632,398800000.0
2009-07-28 13:35:00,1.7632,1.7634,1.7629,1.763,447400000.0
2009-07-28 13:36:00,1.76315,1.76315,1.76275,1.76305,273000000.0
2009-07-28 13:37:00,1.763,1.7636,1.763,1.76315,312400000.0
2009-07-28 13:38:00,1.76325,1.76335,1.7631,1.76325,198000000.0
2009-07-28 13:39:00,1.76325,1.7634,1.763,1.76305,286600000.0
2009-07-28 13:40:00,1.7629,1.7635,1.7629,1.7633,407600000.0
2009-07-28 13:41:00,1.7633,1.76365,1.76305,1.76355,388800000.0
2009-07-28 13:42:00,1.76355,1.7638,1.76335,1.76365,246600000.0
2009-07-28 13:43:00,1.76355,1.76435,1.76355,1.76415,284400000.0
2009-07-28 13:44:00,1.76415,1.76445,1.76405,1.76435,283800000.0
2009-07-28 13:45:00,1.76445,1.7645,1.76405,1.7641,208000000.0
2009-07-28 13:46:00,1.764,1.76415,1.7638,1.7639,234000000.0
2009-07-28 13:47:00,1.7639,1.76395,1.7637,1.7638,172800000.0
2009-07-28 13:48:00,1.7638,1.76385,1.7635,1.76355,328800000.0
2009-07-28 13:49:00,1.76355,1.76435,1.76345,1.76385,546999999.0
2009-07-28 13:50:00,1.76385,1.76395,1.76345,1.7635,361800000.0
2009-07-28 13:51:00,1.7635,1.76395,1.763,1.76365,366000000.0
2009-07-28 13:52:00,1.7637,1.76425,1.7633,1.7635,568800000.0
2009-07-28 13:53:00,1.76345,1.7643,1.76345,1.7643,360000000.0
2009-07-28 13:54:00,1.7643,1.7644,1.76375,1.7639,457200000.0
2009-07-28 13:55:00,1.7639,1.764,1.7632,1.7634,503600000.0
2009-07-28 13:56:00,1.7634,1.7634,1.76255,1.76305,483200000.0
2009-07-28 13:57:00,1.76305,1.7633,1.7625,1.763,481800000.0
2009-07-28 13:58:00,1.76295,1.7637,1.7629,1.76365,276400000.0
2009-07-28 13:59:00,1.7637,1.76385,1.7636,1.76375,221800000.0
2009-07-28 14:00:00,1.7637,1.76385,1.7629,1.7633,336600000.0
2009-07-28 14:01:00,1.76335,1.76395,1.76305,1.7639,317400000.0
2009-07-28 14:02:00,1.76385,1.7644,1.76355,1.7643,474600001.0
2009-07-28 14:03:00,1.76415,1.7642,1.76385,1.76395,426600000.0
2009-07-28 14:04:00,1.7639,1.76425,1.76385,1.7642,280600000.0
2009-07-28 14:05:00,1.7642,1.7645,1.7641,1.76415,409600002.0
2009-07-28 14:06:00,1.76425,1.76435,1.7638,1.7638,512800000.0
2009-07-28 14:07:00,1.76375,1.7644,1.76375,1.76435,308200000.0
2009-07-28 14:08:00,1.76435,1.7648,1.76425,1.76425,453400000.0
2009-07-28 14:09:00,1.7642,1.7647,1.7642,1.76445,484400000.0
2009-07-28 14:10:00,1.7644,1.7646,1.7641,1.76445,298800000.0
2009-07-28 14:11:00,1.7643,1.76445,1.7642,1.76445,182200000.0
2009-07-28 14:12:00,1.76445,1.7646,1.7643,1.7644,274800000.0
2009-07-28 14:13:00,1.7644,1.76495,1.7644,1.76475,223000000.0
2009-07-28 14:14:00,1.7648,1.76555,1.7647,1.76555,305400000.0
2009-07-28 14:15:00,1.76545,1.76555,1.7646,1.76465,476000000.0
2009-07-28 14:16:00,1.7646,1.7648,1.76445,1.7647,445800000.0
2009-07-28 14:17:00,1.7647,1.76485,1.76415,1.76425,399200000.0
2009-07-28 14:18:00,1.76415,1.76455,1.7641,1.76435,359800001.0
2009-07-28 14:19:00,1.7645,1.76455,1.76405,1.76415,386200001.0
2009-07-28 14:20:00,1.764,1.764,1.7635,1.7638,302800000.0
2009-07-28 14:21:00,1.7638,1.7642,1.76375,1.7638,387800000.0
2009-07-28 14:22:00,1.76375,1.76395,1.76355,1.7636,254800000.0
2009-07-28 14:23:00,1.7637,1.76395,1.7633,1.76395,403400000.0
2009-07-28 14:24:00,1.76395,1.764,1.76375,1.76385,194800000.0
2009-07-28 14:25:00,1.7638,1.7639,1.76365,1.7637,317200000.0
2009-07-28 14:26:00,1.76365,1.76385,1.7636,1.76385,146200000.0
2009-07-28 14:27:00,1.76375,1.7638,1.7634,1.7637,218200000.0
2009-07-28 14:28:00,1.7638,1.7642,1.7637,1.7641,122400000.0
2009-07-28 14:29:00,1.7641,1.7641,1.76375,1.7639,212600000.0
2009-07-28 14:30:00,1.7639,1.7639,1.7634,1.76345,305800000.0
2009-07-28 14:31:00,1.7634,1.7641,1.7634,1.764,259600000.0
2009-07-28 14:32:00,1.764,1.7643,1.7639,1.7639,246800000.0
2009-07-28 14:33:00,1.7641,1.7641,1.76355,1.76365,255200000.0
2009-07-28 14:34:00,1.7636,1.7641,1.7636,1.764,307800000.0
2009-07-28 14:35:00,1.7639,1.76445,1.7639,1.76435,266600000.0
2009-07-28 14:36:00,1.7643,1.76465,1.7642,1.7646,269000000.0
2009-07-28 14:37:00,1.7646,1.7646,1.76385,1.76395,284400000.0
2009-07-28 14:38:00,1.76395,1.7641,1.7639,1.764,367000000.0
2009-07-28 14:39:00,1.764,1.76445,1.76395,1.76395,284000000.0
2009-07-28 14:40:00,1.76375,1.7644,1.76375,1.7643,601600000.0
2009-07-28 14:41:00,1.76425,1.76465,1.76415,1.76445,469400000.0
2009-07-28 14:42:00,1.7645,1.76485,1.76415,1.76435,430600000.0
2009-07-28 14:43:00,1.7643,1.7645,1.76425,1.7645,526400005.0
2009-07-28 14:44:00,1.7645,1.76455,1.76415,1.76415,484400002.0
2009-07-28 14:45:00,1.7641,1.76445,1.7641,1.7642,303200000.0
2009-07-28 14:46:00,1.7641,1.7644,1.76375,1.7642,384000001.0
2009-07-28 14:47:00,1.7641,1.76475,1.76395,1.76425,385800000.0
2009-07-28 14:48:00,1.76425,1.7649,1.764,1.764,568600000.0
2009-07-28 14:49:00,1.764,1.7643,1.7638,1.76425,436000000.0
2009-07-28 14:50:00,1.76425,1.76435,1.7639,1.7641,379999999.0
2009-07-28 14:51:00,1.7641,1.76425,1.76385,1.76415,416800000.0
2009-07-28 14:52:00,1.76415,1.76425,1.76375,1.76385,338000000.0
2009-07-28 14:53:00,1.7638,1.76435,1.7638,1.76405,350600000.0
2009-07-28 14:54:00,1.76405,1.7643,1.7639,1.764,428000000.0
2009-07-28 14:55:00,1.76405,1.7645,1.7637,1.7642,436600000.0
2009-07-28 14:56:00,1.76415,1.7643,1.764,1.7642,270200000.0
2009-07-28 14:57:00,1.7642,1.76445,1.76405,1.76435,320800000.0
2009-07-28 14:58:00,1.76435,1.7646,1.76435,1.7645,263800000.0
2009-07-28 14:59:00,1.7646,1.765,1.7643,1.7645,279600000.0
2009-07-28 15:00:00,1.7644,1.7648,1.76425,1.7643,303600000.0
2009-07-28 15:01:00,1.76435,1.7644,1.76385,1.7639,246400000.0
2009-07-28 15:02:00,1.7639,1.764,1.7636,1.76375,240200000.0
2009-07-28 15:03:00,1.7636,1.76375,1.76305,1.76305,292600000.0
2009-07-28 15:04:00,1.7631,1.76335,1.763,1.76305,261600000.0
2009-07-28 15:05:00,1.76305,1.7633,1.7629,1.763,274400000.0
2009-07-28 15:06:00,1.763,1.76355,1.763,1.7634,545000000.0
2009-07-28 15:07:00,1.7634,1.7634,1.763,1.7631,357000000.0
2009-07-28 15:08:00,1.7631,1.76365,1.7631,1.76365,309600000.0
2009-07-28 15:09:00,1.7636,1.7639,1.7634,1.76375,357000000.0
2009-07-28 15:10:00,1.7638,1.76385,1.763,1.763,273600000.0
2009-07-28 15:11:00,1.763,1.7632,1.7627,1.7628,469600000.0
2009-07-28 15:12:00,1.7628,1.7637,1.76275,1.7637,253600000.0
2009-07-28 15:13:00,1.7637,1.7639,1.76335,1.7637,316000000.0
2009-07-28 15:14:00,1.7637,1.76395,1.76355,1.7639,418200000.0
2009-07-28 15:15:00,1.764,1.76415,1.7638,1.7641,277600000.0
2009-07-28 15:16:00,1.764,1.76445,1.76385,1.76415,656600000.0
2009-07-28 15:17:00,1.7642,1.76435,1.7637,1.7639,454000000.0
2009-07-28 15:18:00,1.7638,1.7643,1.76365,1.76395,567200000.0
2009-07-28 15:19:00,1.76415,1.7643,1.7639,1.76415,485600000.0
2009-07-28 15:20:00,1.76425,1.76475,1.764,1.76465,495600000.0
2009-07-28 15:21:00,1.7647,1.7649,1.76415,1.76445,595000001.0
2009-07-28 15:22:00,1.76445,1.76505,1.7643,1.76505,357000000.0
2009-07-28 15:23:00,1.76495,1.765,1.764,1.7641,507000001.0
2009-07-28 15:24:00,1.7641,1.7647,1.764,1.76455,607800000.0
2009-07-28 15:25:00,1.76465,1.7649,1.76445,1.7649,599800000.0
2009-07-28 15:26:00,1.7649,1.76555,1.7646,1.7652,709500000.0
2009-07-28 15:27:00,1.76515,1.76545,1.765,1.765,536200000.0
2009-07-28 15:28:00,1.765,1.76555,1.765,1.76545,623400000.0
2009-07-28 15:29:00,1.76545,1.76585,1.76535,1.76545,664600000.0
2009-07-28 15:30:00,1.76535,1.76625,1.76535,1.7659,740800000.0
2009-07-28 15:31:00,1.76595,1.7663,1.7658,1.76605,477800000.0
2009-07-28 15:32:00,1.76615,1.76675,1.76605,1.76675,520800000.0
2009-07-28 15:33:00,1.7667,1.76685,1.76645,1.76665,535800001.0
2009-07-28 15:34:00,1.7667,1.767,1.76645,1.76645,570800000.0
2009-07-28 15:35:00,1.7665,1.76685,1.7663,1.76635,513999999.0
2009-07-28 15:36:00,1.7665,1.76685,1.76585,1.7661,544800000.0
2009-07-28 15:37:00,1.7661,1.76635,1.7658,1.76625,632200000.0
2009-07-28 15:38:00,1.76625,1.76685,1.7662,1.76655,499600000.0
2009-07-28 15:39:00,1.76635,1.76655,1.7659,1.76605,404800000.0
2009-07-28 15:40:00,1.76615,1.76665,1.76615,1.7666,399600000.0
2009-07-28 15:41:00,1.7666,1.7669,1.76635,1.76665,429000000.0
2009-07-28 15:42:00,1.7668,1.7673,1.76645,1.76705,502400000.0
2009-07-28 15:43:00,1.76705,1.76715,1.76675,1.767,491400000.0
2009-07-28 15:44:00,1.767,1.76715,1.7669,1.767,372200000.0
2009-07-28 15:45:00,1.76705,1.76745,1.76695,1.7674,524600000.0
2009-07-28 15:46:00,1.7674,1.7678,1.7672,1.76725,512600000.0
2009-07-28 15:47:00,1.7673,1.7673,1.76665,1.7668,450800000.0
2009-07-28 15:48:00,1.76695,1.7674,1.76675,1.76705,332200000.0
2009-07-28 15:49:00,1.76705,1.76725,1.76695,1.76715,405800000.0
2009-07-28 15:50:00,1.7672,1.7672,1.7666,1.76685,351200000.0
2009-07-28 15:51:00,1.76685,1.767,1.76655,1.76685,396400000.0
2009-07-28 15:52:00,1.76685,1.76745,1.76675,1.76705,483600000.0
2009-07-28 15:53:00,1.767,1.767,1.76655,1.76665,304400000.0
2009-07-28 15:54:00,1.76665,1.7667,1.7661,1.76625,354200000.0
2009-07-28 15:55:00,1.76625,1.76685,1.76625,1.76675,501800000.0
2009-07-28 15:56:00,1.76675,1.76675,1.7662,1.76655,431400000.0
2009-07-28 15:57:00,1.7665,1.7667,1.76625,1.7665,373200000.0
2009-07-28 15:58:00,1.76645,1.7665,1.766,1.7662,414200000.0
2009-07-28 15:59:00,1.76635,1.76645,1.76585,1.76595,440000000.0
2009-07-28 16:00:00,1.766,1.76635,1.765,1.7661,550800000.0
2009-07-28 16:01:00,1.7659,1.76615,1.7655,1.7659,397600000.0
2009-07-28 16:02:00,1.7659,1.766,1.7656,1.76565,336400000.0
2009-07-28 16:03:00,1.7657,1.76605,1.7655,1.76585,448000000.0
2009-07-28 16:04:00,1.76585,1.7661,1.76535,1.7656,451600000.0
2009-07-28 16:05:00,1.7657,1.7659,1.76505,1.76525,412600000.0
2009-07-28 16:06:00,1.7651,1.7652,1.76455,1.765,366600000.0
2009-07-28 16:07:00,1.76495,1.7655,1.76495,1.7653,465600000.0
2009-07-28 16:08:00,1.7653,1.7657,1.76495,1.7654,453400000.0
2009-07-28 16:09:00,1.7655,1.7666,1.76535,1.7666,345000000.0
2009-07-28 16:10:00,1.7666,1.7666,1.7655,1.76625,410800000.0
2009-07-28 16:11:00,1.76625,1.76685,1.76625,1.7666,420200000.0
2009-07-28 16:12:00,1.76655,1.76715,1.76655,1.76705,387400000.0
2009-07-28 16:13:00,1.76705,1.76735,1.76695,1.76715,385400000.0
2009-07-28 16:14:00,1.7672,1.76765,1.7669,1.76705,487800000.0
2009-07-28 16:15:00,1.767,1.76805,1.76695,1.7675,601200000.0
2009-07-28 16:16:00,1.76765,1.76815,1.76745,1.768,571600000.0
2009-07-28 16:17:00,1.76805,1.76835,1.7677,1.76815,608399999.0
2009-07-28 16:18:00,1.76825,1.76885,1.76825,1.76875,439000000.0
2009-07-28 16:19:00,1.76855,1.7688,1.7678,1.768,659799999.0
2009-07-28 16:20:00,1.768,1.7681,1.76775,1.7679,486000000.0
2009-07-28 16:21:00,1.7679,1.76915,1.7679,1.769,615000001.0
2009-07-28 16:22:00,1.7692,1.76955,1.76905,1.7692,529000000.0
2009-07-28 16:23:00,1.7692,1.7696,1.76905,1.7692,557200000.0
2009-07-28 16:24:00,1.76935,1.7696,1.76895,1.76905,508800000.0
2009-07-28 16:25:00,1.76915,1.7694,1.7688,1.7689,567000000.0
2009-07-28 16:26:00,1.7689,1.7692,1.76885,1.769,447800000.0
2009-07-28 16:27:00,1.7691,1.76915,1.7689,1.76915,618800000.0
2009-07-28 16:28:00,1.7691,1.76955,1.76895,1.76935,573000000.0
2009-07-28 16:29:00,1.7694,1.7698,1.76935,1.76955,462200000.0
2009-07-28 16:30:00,1.76955,1.7699,1.7695,1.76975,448800000.0
2009-07-28 16:31:00,1.76975,1.7701,1.76965,1.7698,448600000.0
2009-07-28 16:32:00,1.7698,1.76995,1.76955,1.7698,382200000.0
2009-07-28 16:33:00,1.7697,1.7698,1.76935,1.76955,473000000.0
2009-07-28 16:34:00,1.76955,1.76965,1.7693,1.7694,427200000.0
2009-07-28 16:35:00,1.7694,1.77,1.7693,1.7697,407000000.0
2009-07-28 16:36:00,1.76975,1.77005,1.76935,1.76965,370400000.0
2009-07-28 16:37:00,1.76965,1.76965,1.76885,1.7693,437000001.0
2009-07-28 16:38:00,1.7693,1.76945,1.7691,1.7691,488600000.0
2009-07-28 16:39:00,1.7691,1.7694,1.769,1.76915,396800000.0
2009-07-28 16:40:00,1.76915,1.7693,1.76895,1.76905,374000000.0
2009-07-28 16:41:00,1.7692,1.7692,1.76895,1.7691,286800000.0
2009-07-28 16:42:00,1.7692,1.7695,1.7692,1.76935,177600000.0
2009-07-28 16:43:00,1.76935,1.7698,1.7692,1.7697,248400000.0
2009-07-28 16:44:00,1.76975,1.77045,1.7697,1.7703,336800000.0
2009-07-28 16:45:00,1.77025,1.77065,1.77015,1.77055,571200000.0
2009-07-28 16:46:00,1.77075,1.77075,1.7704,1.7704,383600000.0
2009-07-28 16:47:00,1.77045,1.77045,1.77005,1.7702,305800000.0
2009-07-28 16:48:00,1.7703,1.77065,1.7701,1.77035,373200000.0
2009-07-28 16:49:00,1.77035,1.7707,1.7701,1.77015,347000000.0
2009-07-28 16:50:00,1.77015,1.7703,1.76965,1.77005,311600000.0
2009-07-28 16:51:00,1.77,1.77045,1.7699,1.77,202800000.0
2009-07-28 16:52:00,1.77,1.77045,1.77,1.77015,159600000.0
2009-07-28 16:53:00,1.7701,1.77045,1.7701,1.77045,164000000.0
2009-07-28 16:54:00,1.7704,1.7705,1.7701,1.77015,227600000.0
2009-07-28 16:55:00,1.77015,1.77035,1.77005,1.77035,351000000.0
2009-07-28 16:56:00,1.7703,1.77055,1.7701,1.77045,332400000.0
2009-07-28 16:57:00,1.77045,1.7705,1.77015,1.7703,283400000.0
2009-07-28 16:58:00,1.7703,1.7706,1.77,1.7702,263400000.0
2009-07-28 16:59:00,1.7703,1.7708,1.7702,1.7706,403100000.0
2009-07-28 17:00:00,1.7706,1.7706,1.77,1.77,304000000.0
2009-07-28 17:01:00,1.77,1.7702,1.76955,1.76975,302000000.0
2009-07-28 17:02:00,1.7698,1.7698,1.7693,1.76945,532600000.0
2009-07-28 17:03:00,1.76945,1.76955,1.76925,1.76935,183200000.0
2009-07-28 17:04:00,1.76935,1.7696,1.7693,1.7695,250400000.0
2009-07-28 17:05:00,1.76945,1.77025,1.76945,1.77,455600000.0
2009-07-28 17:06:00,1.77,1.77035,1.7698,1.7702,359600000.0
2009-07-28 17:07:00,1.7703,1.7703,1.76985,1.7699,439600000.0
2009-07-28 17:08:00,1.7699,1.7699,1.76955,1.7698,539600000.0
2009-07-28 17:09:00,1.7698,1.77025,1.7696,1.7702,347400000.0
2009-07-28 17:10:00,1.77025,1.7715,1.77005,1.7715,581600000.0
2009-07-28 17:11:00,1.77145,1.77145,1.7708,1.771,490800000.0
2009-07-28 17:12:00,1.771,1.77325,1.77095,1.7721,634200000.0
2009-07-28 17:13:00,1.77215,1.77275,1.77185,1.7724,552800000.0
2009-07-28 17:14:00,1.7724,1.77245,1.7719,1.7722,622600001.0
2009-07-28 17:15:00,1.77215,1.7722,1.77155,1.7718,621400000.0
2009-07-28 17:16:00,1.7718,1.7722,1.77155,1.772,495000000.0
2009-07-28 17:17:00,1.772,1.7726,1.7719,1.7726,528000000.0
2009-07-28 17:18:00,1.7725,1.7727,1.7719,1.772,669400000.0
2009-07-28 17:19:00,1.772,1.772,1.77135,1.7715,548200000.0
2009-07-28 17:20:00,1.77145,1.7716,1.7707,1.77085,443200000.0
2009-07-28 17:21:00,1.7709,1.7711,1.77075,1.7709,312000000.0
2009-07-28 17:22:00,1.7709,1.7711,1.7704,1.7705,582000000.0
2009-07-28 17:23:00,1.7705,1.7705,1.77,1.7703,467400000.0
2009-07-28 17:24:00,1.77025,1.77025,1.7694,1.7694,617600000.0
2009-07-28 17:25:00,1.7694,1.76995,1.76925,1.76975,509400000.0
2009-07-28 17:26:00,1.76975,1.7702,1.7697,1.7701,459599999.0
2009-07-28 17:27:00,1.7702,1.7705,1.77,1.7701,491000000.0
2009-07-28 17:28:00,1.77005,1.7708,1.7698,1.77055,558000000.0
2009-07-28 17:29:00,1.77055,1.77125,1.77045,1.7711,612399999.0
2009-07-28 17:30:00,1.77085,1.77085,1.76945,1.76945,613200000.0
2009-07-28 17:31:00,1.76945,1.76955,1.76835,1.76835,636600000.0
2009-07-28 17:32:00,1.76835,1.76865,1.76815,1.7686,546600000.0
2009-07-28 17:33:00,1.7688,1.76955,1.76865,1.76885,372799999.0
2009-07-28 17:34:00,1.76865,1.7689,1.7686,1.7688,243200000.0
2009-07-28 17:35:00,1.7689,1.76915,1.7687,1.7688,433400000.0
2009-07-28 17:36:00,1.76885,1.76885,1.7679,1.76795,355799998.0
2009-07-28 17:37:00,1.768,1.7681,1.76755,1.7676,697199999.0
2009-07-28 17:38:00,1.7676,1.7682,1.76735,1.76775,464000000.0
2009-07-28 17:39:00,1.7678,1.769,1.76775,1.76875,810800001.0
2009-07-28 17:40:00,1.7687,1.76905,1.76845,1.7685,525599999.0
2009-07-28 17:41:00,1.76835,1.7685,1.7681,1.76835,478800000.0
2009-07-28 17:42:00,1.7683,1.7683,1.76775,1.7678,304400000.0
2009-07-28 17:43:00,1.7678,1.7679,1.76745,1.7678,378200000.0
2009-07-28 17:44:00,1.76775,1.76805,1.7677,1.76785,446600000.0
2009-07-28 17:45:00,1.76785,1.7683,1.7676,1.76825,237800000.0
2009-07-28 17:46:00,1.7683,1.7685,1.76825,1.76835,150600000.0
2009-07-28 17:47:00,1.76835,1.7685,1.76815,1.7683,187000000.0
2009-07-28 17:48:00,1.7683,1.76835,1.76805,1.76815,175000000.0
2009-07-28 17:49:00,1.7682,1.7683,1.76795,1.76815,302200000.0
2009-07-28 17:50:00,1.76815,1.7682,1.7681,1.76815,216600000.0
2009-07-28 17:51:00,1.76815,1.76835,1.768,1.76805,255000000.0
2009-07-28 17:52:00,1.76795,1.7682,1.76795,1.76815,138600000.0
2009-07-28 17:53:00,1.76815,1.76835,1.7679,1.76805,154600000.0
2009-07-28 17:54:00,1.768,1.76805,1.76725,1.76735,314600000.0
2009-07-28 17:55:00,1.7674,1.76745,1.7671,1.7673,356800000.0
2009-07-28 17:56:00,1.76725,1.76735,1.76665,1.7668,444800000.0
2009-07-28 17:57:00,1.7668,1.76715,1.7668,1.76685,428200000.0
2009-07-28 17:58:00,1.76685,1.7672,1.76685,1.7669,436600000.0
2009-07-28 17:59:00,1.7669,1.7673,1.7669,1.76725,484000000.0
2009-07-28 18:00:00,1.76715,1.76735,1.76695,1.76715,279600000.0
2009-07-28 18:01:00,1.76715,1.76715,1.76645,1.7666,326000000.0
2009-07-28 18:02:00,1.7666,1.7666,1.7662,1.76635,355800000.0
2009-07-28 18:03:00,1.7663,1.7678,1.7663,1.7673,613200000.0
2009-07-28 18:04:00,1.76735,1.7674,1.76705,1.76715,365800000.0
2009-07-28 18:05:00,1.76715,1.7674,1.767,1.76705,581400000.0
2009-07-28 18:06:00,1.76705,1.7673,1.7669,1.7672,487400000.0
2009-07-28 18:07:00,1.7672,1.76755,1.7672,1.76755,392000000.0
2009-07-28 18:08:00,1.76755,1.7678,1.76745,1.76765,283600000.0
2009-07-28 18:09:00,1.76765,1.7678,1.76755,1.76765,230800000.0
2009-07-28 18:10:00,1.76765,1.76775,1.76735,1.76755,256800000.0
2009-07-28 18:11:00,1.76755,1.7676,1.7672,1.76725,244400000.0
2009-07-28 18:12:00,1.76725,1.76735,1.76635,1.76635,278800000.0
2009-07-28 18:13:00,1.7664,1.767,1.7664,1.7666,428600000.0
2009-07-28 18:14:00,1.76655,1.76695,1.76655,1.7669,231400001.0
2009-07-28 18:15:00,1.7669,1.76715,1.76675,1.7669,322800000.0
2009-07-28 18:16:00,1.7669,1.7669,1.7664,1.76675,313000000.0
2009-07-28 18:17:00,1.76675,1.76735,1.76665,1.76685,356000000.0
2009-07-28 18:18:00,1.76685,1.767,1.76675,1.76675,158800000.0
2009-07-28 18:19:00,1.7668,1.76705,1.7665,1.7667,365600000.0
2009-07-28 18:20:00,1.7668,1.7668,1.76635,1.76645,316600001.0
2009-07-28 18:21:00,1.76645,1.7667,1.7662,1.76635,446800000.0
2009-07-28 18:22:00,1.76635,1.76655,1.7658,1.7658,340400000.0
2009-07-28 18:23:00,1.76595,1.76625,1.76565,1.76565,562600000.0
2009-07-28 18:24:00,1.7657,1.7658,1.76525,1.7655,248600000.0
2009-07-28 18:25:00,1.76545,1.7658,1.76545,1.7656,423000000.0
2009-07-28 18:26:00,1.76555,1.76565,1.76545,1.76555,270200000.0
2009-07-28 18:27:00,1.76555,1.7656,1.7654,1.7655,250000000.0
2009-07-28 18:28:00,1.7655,1.7656,1.76535,1.7654,202000000.0
2009-07-28 18:29:00,1.76545,1.76545,1.76515,1.76525,195800000.0
2009-07-28 18:30:00,1.76525,1.7655,1.76515,1.7654,448200000.0
2009-07-28 18:31:00,1.76535,1.7654,1.7651,1.7652,283600000.0
2009-07-28 18:32:00,1.76525,1.7654,1.7652,1.7653,158400000.0
2009-07-28 18:33:00,1.7653,1.7655,1.7653,1.76545,291600000.0
2009-07-28 18:34:00,1.76545,1.76555,1.7654,1.7655,302600000.0
2009-07-28 18:35:00,1.76565,1.76565,1.76545,1.76545,313000000.0
2009-07-28 18:36:00,1.7656,1.7656,1.76535,1.76545,186200000.0
2009-07-28 18:37:00,1.7655,1.7655,1.76525,1.7654,183800000.0
2009-07-28 18:38:00,1.7654,1.7656,1.76525,1.7653,302600000.0
2009-07-28 18:39:00,1.7653,1.7655,1.76525,1.76545,205800000.0
2009-07-28 18:40:00,1.76525,1.76545,1.76525,1.76545,137000000.0
2009-07-28 18:41:00,1.76545,1.7656,1.76535,1.7655,321200000.0
2009-07-28 18:42:00,1.7655,1.76555,1.7654,1.76555,102600000.0
2009-07-28 18:43:00,1.76555,1.76555,1.7654,1.76555,133600000.0
2009-07-28 18:44:00,1.7655,1.7656,1.7653,1.7656,246600000.0
2009-07-28 18:45:00,1.7656,1.7661,1.7655,1.76575,265000000.0
2009-07-28 18:46:00,1.76575,1.76585,1.76565,1.7657,334000000.0
2009-07-28 18:47:00,1.7657,1.7659,1.76555,1.76575,337600000.0
2009-07-28 18:48:00,1.7657,1.76575,1.76555,1.76565,153800000.0
2009-07-28 18:49:00,1.76565,1.76585,1.7655,1.76565,190800000.0
2009-07-28 18:50:00,1.76565,1.7658,1.76545,1.76565,214400000.0
2009-07-28 18:51:00,1.7657,1.7659,1.7656,1.7659,108800000.0
2009-07-28 18:52:00,1.76555,1.76575,1.76545,1.7655,123000000.0
2009-07-28 18:53:00,1.7655,1.7655,1.76515,1.76525,100400000.0
2009-07-28 18:54:00,1.76525,1.76565,1.76525,1.76565,190600000.0
2009-07-28 18:55:00,1.76565,1.76595,1.7654,1.7659,261200000.0
2009-07-28 18:56:00,1.7659,1.76595,1.7654,1.76565,145600000.0
2009-07-28 18:57:00,1.76565,1.76575,1.7655,1.7656,195800000.0
2009-07-28 18:58:00,1.7656,1.7657,1.76535,1.76545,101200000.0
2009-07-28 18:59:00,1.76545,1.76555,1.76535,1.76535,194800000.0
2009-07-28 19:00:00,1.76535,1.76565,1.76525,1.76565,371000000.0
2009-07-28 19:01:00,1.76565,1.766,1.76555,1.76595,436800000.0
2009-07-28 19:02:00,1.76595,1.7666,1.76565,1.7663,422400000.0
2009-07-28 19:03:00,1.7663,1.76645,1.76595,1.7661,388400000.0
2009-07-28 19:04:00,1.76605,1.76635,1.7659,1.76615,316000000.0
2009-07-28 19:05:00,1.7661,1.76655,1.7661,1.76635,185400000.0
2009-07-28 19:06:00,1.76635,1.76645,1.7659,1.76605,171800000.0
2009-07-28 19:07:00,1.76595,1.76645,1.76595,1.76625,186400000.0
2009-07-28 19:08:00,1.7662,1.76675,1.7662,1.7665,252000000.0
2009-07-28 19:09:00,1.7666,1.7667,1.7661,1.76625,187800000.0
2009-07-28 19:10:00,1.76645,1.7667,1.76625,1.76635,286400000.0
2009-07-28 19:11:00,1.7664,1.7665,1.7661,1.7663,252400000.0
2009-07-28 19:12:00,1.7663,1.7664,1.76605,1.76605,385200000.0
2009-07-28 19:13:00,1.76605,1.76645,1.76605,1.7662,159800000.0
2009-07-28 19:14:00,1.76615,1.76625,1.7658,1.76605,388200000.0
2009-07-28 19:15:00,1.76615,1.7665,1.76595,1.7663,207200000.0
2009-07-28 19:16:00,1.7663,1.76645,1.76625,1.76625,184000000.0
2009-07-28 19:17:00,1.76625,1.7663,1.76615,1.76625,305600000.0
2009-07-28 19:18:00,1.76625,1.7663,1.7661,1.76615,127200000.0
2009-07-28 19:19:00,1.76615,1.76625,1.7661,1.76615,65600000.0
2009-07-28 19:20:00,1.7661,1.76615,1.76585,1.76585,161800000.0
2009-07-28 19:21:00,1.76585,1.76585,1.7656,1.76575,209800000.0
2009-07-28 19:22:00,1.76575,1.7659,1.76565,1.76575,156800000.0
2009-07-28 19:23:00,1.76555,1.7661,1.76555,1.76605,367200000.0
2009-07-28 19:24:00,1.76605,1.76645,1.76605,1.7663,190600000.0
2009-07-28 19:25:00,1.7663,1.76655,1.76625,1.76645,314600000.0
2009-07-28 19:26:00,1.76645,1.76665,1.76625,1.76655,342600000.0
2009-07-28 19:27:00,1.76645,1.76685,1.76645,1.7667,164400000.0
2009-07-28 19:28:00,1.7666,1.76675,1.76645,1.7666,276000000.0
2009-07-28 19:29:00,1.7666,1.76685,1.76655,1.7667,304200000.0
2009-07-28 19:30:00,1.76665,1.7668,1.7665,1.76675,262200000.0
2009-07-28 19:31:00,1.76675,1.76685,1.7664,1.7666,243200000.0
2009-07-28 19:32:00,1.7666,1.7667,1.7664,1.76655,245200000.0
2009-07-28 19:33:00,1.7667,1.7667,1.76645,1.7666,122000000.0
2009-07-28 19:34:00,1.76655,1.7669,1.76655,1.76655,246800000.0
2009-07-28 19:35:00,1.76665,1.76665,1.7665,1.7665,169000000.0
2009-07-28 19:36:00,1.76655,1.76685,1.76615,1.76625,218400000.0
2009-07-28 19:37:00,1.7662,1.76625,1.7661,1.7662,83800000.0
2009-07-28 19:38:00,1.7662,1.7667,1.7662,1.76665,205200000.0
2009-07-28 19:39:00,1.76665,1.76665,1.76645,1.76655,199000000.0
2009-07-28 19:40:00,1.7666,1.7666,1.7661,1.7663,178600000.0
2009-07-28 19:41:00,1.7663,1.7663,1.76595,1.7662,37600000.0
2009-07-28 19:42:00,1.76625,1.76645,1.76595,1.766,159800000.0
2009-07-28 19:43:00,1.766,1.7662,1.7656,1.76565,266200000.0
2009-07-28 19:44:00,1.76565,1.76585,1.7656,1.76585,258400000.0
2009-07-28 19:45:00,1.7658,1.76595,1.76575,1.76595,179200000.0
2009-07-28 19:46:00,1.76585,1.76615,1.7657,1.76615,155000000.0
2009-07-28 19:47:00,1.7661,1.7663,1.766,1.76615,240000000.0
2009-07-28 19:48:00,1.76605,1.76655,1.7659,1.76645,261800000.0
2009-07-28 19:49:00,1.76645,1.7665,1.76625,1.7664,161600000.0
2009-07-28 19:50:00,1.76665,1.76675,1.76625,1.76635,290200000.0
2009-07-28 19:51:00,1.76635,1.7665,1.7663,1.76645,123600000.0
2009-07-28 19:52:00,1.7664,1.76645,1.76635,1.76645,68000000.0
2009-07-28 19:53:00,1.76645,1.7666,1.7663,1.7664,311800000.0
2009-07-28 19:54:00,1.7664,1.7668,1.76635,1.7668,547600000.0
2009-07-28 19:55:00,1.76675,1.7671,1.7667,1.76695,338600000.0
2009-07-28 19:56:00,1.76715,1.76745,1.76695,1.767,380200000.0
2009-07-28 19:57:00,1.76695,1.76715,1.7668,1.76705,258200000.0
2009-07-28 19:58:00,1.76705,1.76715,1.7669,1.767,258600000.0
2009-07-28 19:59:00,1.76695,1.7671,1.76655,1.76655,247200000.0
2009-07-28 20:00:00,1.7666,1.76675,1.76645,1.7665,146800000.0
2009-07-28 20:01:00,1.7665,1.76655,1.7662,1.76625,288600000.0
2009-07-28 20:02:00,1.76645,1.7666,1.76575,1.7658,242200000.0
2009-07-28 20:03:00,1.76575,1.76605,1.76565,1.76585,128800000.0
2009-07-28 20:04:00,1.76585,1.766,1.7655,1.7659,378800000.0
2009-07-28 20:05:00,1.7659,1.7662,1.7659,1.7661,250800000.0
2009-07-28 20:06:00,1.76625,1.76635,1.7659,1.7659,175200000.0
2009-07-28 20:07:00,1.76585,1.76615,1.7657,1.76615,324200001.0
2009-07-28 20:08:00,1.76615,1.76645,1.76605,1.76615,296400000.0
2009-07-28 20:09:00,1.7661,1.76625,1.766,1.76615,190200000.0
2009-07-28 20:10:00,1.76615,1.7666,1.76615,1.7663,378600000.0
2009-07-28 20:11:00,1.7663,1.76645,1.7662,1.76625,211800000.0
2009-07-28 20:12:00,1.76625,1.7665,1.76625,1.7665,198400000.0
2009-07-28 20:13:00,1.76645,1.7665,1.7658,1.76595,241400000.0
2009-07-28 20:14:00,1.76595,1.76655,1.76585,1.7663,200600000.0
2009-07-28 20:15:00,1.76625,1.7665,1.76615,1.7664,232400000.0
2009-07-28 20:16:00,1.76645,1.7666,1.7661,1.76625,558400000.0
2009-07-28 20:17:00,1.76625,1.76635,1.7661,1.76625,228200000.0
2009-07-28 20:18:00,1.76625,1.76635,1.76595,1.7662,320000000.0
2009-07-28 20:19:00,1.7662,1.7663,1.76605,1.7661,159600000.0
2009-07-28 20:20:00,1.7661,1.7664,1.76605,1.76625,124600000.0
2009-07-28 20:21:00,1.76625,1.7666,1.76575,1.7665,213000000.0
2009-07-28 20:22:00,1.76655,1.76665,1.76635,1.7666,149200000.0
2009-07-28 20:23:00,1.7666,1.7667,1.76655,1.7667,33600000.0
2009-07-28 20:24:00,1.7667,1.76675,1.7663,1.76665,232000001.0
2009-07-28 20:25:00,1.7667,1.76695,1.76665,1.76695,148400000.0
2009-07-28 20:26:00,1.76695,1.76695,1.76675,1.76695,133800000.0
2009-07-28 20:27:00,1.76685,1.7673,1.7668,1.76715,221200000.0
2009-07-28 20:28:00,1.76715,1.7674,1.76705,1.76715,117200000.0
2009-07-28 20:29:00,1.76705,1.76715,1.7669,1.76715,242800000.0
2009-07-28 20:30:00,1.76715,1.7675,1.76715,1.7673,236600000.0
2009-07-28 20:31:00,1.7673,1.76775,1.76725,1.76765,351600000.0
2009-07-28 20:32:00,1.7676,1.76765,1.7673,1.76745,420200000.0
2009-07-28 20:33:00,1.76755,1.7677,1.7673,1.7674,202600000.0
2009-07-28 20:34:00,1.76725,1.7674,1.7669,1.76705,225800000.0
2009-07-28 20:35:00,1.76705,1.7672,1.76685,1.7669,271600000.0
2009-07-28 20:36:00,1.76705,1.7673,1.7667,1.7667,346800000.0
2009-07-28 20:37:00,1.76695,1.76695,1.76665,1.7667,163400000.0
2009-07-28 20:38:00,1.76665,1.76675,1.76615,1.7662,226000000.0
2009-07-28 20:39:00,1.7662,1.76625,1.76595,1.7661,163200000.0
2009-07-28 20:40:00,1.7661,1.7665,1.76595,1.7665,227000000.0
2009-07-28 20:41:00,1.7666,1.7666,1.76585,1.76615,241200000.0
2009-07-28 20:42:00,1.76615,1.76635,1.7661,1.7662,161600000.0
2009-07-28 20:43:00,1.7662,1.7663,1.7659,1.76595,163600000.0
2009-07-28 20:44:00,1.76595,1.76635,1.76595,1.7662,193200000.0
2009-07-28 20:45:00,1.7662,1.7664,1.7659,1.7664,176200000.0
2009-07-28 20:46:00,1.76655,1.7668,1.76645,1.76665,191600000.0
2009-07-28 20:47:00,1.76665,1.76665,1.76645,1.7665,210400000.0
2009-07-28 20:48:00,1.7665,1.76675,1.7664,1.76675,219200000.0
2009-07-28 20:49:00,1.76675,1.76695,1.7667,1.76695,246000000.0
2009-07-28 20:50:00,1.76695,1.7671,1.76655,1.7669,236800000.0
2009-07-28 20:51:00,1.7667,1.76695,1.7665,1.7668,194600000.0
2009-07-28 20:52:00,1.7668,1.76685,1.76655,1.7666,324000000.0
2009-07-28 20:53:00,1.7666,1.76675,1.7663,1.7664,102800000.0
2009-07-28 20:54:00,1.7663,1.76635,1.76595,1.76605,193000000.0
2009-07-28 20:55:00,1.7661,1.76615,1.76555,1.76585,246200000.0
2009-07-28 20:56:00,1.76585,1.7663,1.76585,1.76605,188000000.0
2009-07-28 20:57:00,1.76605,1.76675,1.76605,1.76645,219800000.0
2009-07-28 20:58:00,1.76655,1.76675,1.766,1.7661,210200000.0
2009-07-28 20:59:00,1.76615,1.7665,1.7661,1.7661,317000000.0
2009-07-28 21:00:00,1.76615,1.7663,1.76585,1.76615,193400000.0
2009-07-28 21:01:00,1.766,1.76625,1.76545,1.76545,191000000.0
2009-07-28 21:02:00,1.7655,1.76595,1.7655,1.76575,172000000.0
2009-07-28 21:03:00,1.76575,1.76575,1.7654,1.7654,131000000.0
2009-07-28 21:04:00,1.7655,1.76585,1.76545,1.76565,348000000.0
2009-07-28 21:05:00,1.76565,1.7662,1.76565,1.7661,217000000.0
2009-07-28 21:06:00,1.76615,1.7663,1.7661,1.7663,114800000.0
2009-07-28 21:07:00,1.7663,1.76635,1.76615,1.76625,109200000.0
2009-07-28 21:08:00,1.76625,1.7665,1.76625,1.76635,136000000.0
2009-07-28 21:09:00,1.7663,1.76635,1.766,1.7663,223800000.0
2009-07-28 21:10:00,1.76625,1.76645,1.7661,1.7662,213600000.0
2009-07-28 21:11:00,1.76625,1.7664,1.7662,1.7664,113600000.0
2009-07-28 21:12:00,1.76645,1.7666,1.76635,1.76655,125400000.0
2009-07-28 21:13:00,1.7666,1.76675,1.7664,1.76655,183400000.0
2009-07-28 21:14:00,1.76655,1.767,1.7665,1.76665,204000000.0
2009-07-28 21:15:00,1.7667,1.7669,1.76655,1.76675,307200000.0
2009-07-28 21:16:00,1.7668,1.7669,1.76635,1.7666,290200000.0
2009-07-28 21:17:00,1.7666,1.7668,1.7666,1.76665,196800000.0
2009-07-28 21:18:00,1.76665,1.76685,1.76665,1.76685,194400000.0
2009-07-28 21:19:00,1.76685,1.76695,1.76675,1.7669,217400000.0
2009-07-28 21:20:00,1.76685,1.7674,1.76685,1.76715,191000000.0
2009-07-28 21:21:00,1.7672,1.7675,1.7672,1.7673,180800000.0
2009-07-28 21:22:00,1.7673,1.7676,1.76715,1.7673,254400000.0
2009-07-28 21:23:00,1.76745,1.76765,1.7673,1.76765,193200000.0
2009-07-28 21:24:00,1.7676,1.7678,1.7675,1.7678,82600000.0
2009-07-28 21:25:00,1.76775,1.7678,1.7674,1.76745,210600000.0
2009-07-28 21:26:00,1.7675,1.7677,1.76745,1.76755,177000000.0
2009-07-28 21:27:00,1.76755,1.76755,1.7674,1.7674,84800000.0
2009-07-28 21:28:00,1.7674,1.76755,1.7674,1.76745,97400000.0
2009-07-28 21:29:00,1.76745,1.76755,1.7674,1.7674,103200000.0
2009-07-28 21:30:00,1.76745,1.76745,1.76715,1.76735,192400000.0
2009-07-28 21:31:00,1.7673,1.76765,1.7673,1.7676,166000000.0
2009-07-28 21:32:00,1.76765,1.76785,1.7675,1.7677,112400000.0
2009-07-28 21:33:00,1.7677,1.76795,1.7673,1.76745,272200000.0
2009-07-28 21:34:00,1.76745,1.7678,1.76735,1.76775,248000000.0
2009-07-28 21:35:00,1.76775,1.7679,1.76765,1.76775,253600000.0
2009-07-28 21:36:00,1.76765,1.7678,1.7675,1.7677,219000000.0
2009-07-28 21:37:00,1.76775,1.7679,1.7677,1.7679,67800000.0
2009-07-28 21:38:00,1.7679,1.7679,1.7677,1.7677,182800000.0
2009-07-28 21:39:00,1.76775,1.76795,1.76755,1.7679,191800000.0
2009-07-28 21:40:00,1.76795,1.76825,1.7678,1.76815,234800000.0
2009-07-28 21:41:00,1.76805,1.7686,1.7678,1.768,440800000.0
2009-07-28 21:42:00,1.768,1.76815,1.76785,1.76815,410400000.0
2009-07-28 21:43:00,1.76815,1.7687,1.76815,1.7686,509600001.0
2009-07-28 21:44:00,1.7686,1.76875,1.76795,1.7682,377000000.0
2009-07-28 21:45:00,1.7681,1.7681,1.76785,1.7681,72400000.0
2009-07-28 21:46:00,1.7681,1.7681,1.76755,1.76765,273800000.0
2009-07-28 21:47:00,1.76765,1.7678,1.7673,1.7675,271000000.0
2009-07-28 21:48:00,1.7675,1.76765,1.76735,1.76755,329800000.0
2009-07-28 21:49:00,1.76755,1.76765,1.7672,1.76735,341000000.0
2009-07-28 21:50:00,1.7675,1.76775,1.7674,1.76755,319200000.0
2009-07-28 21:51:00,1.76755,1.7677,1.76755,1.7676,156000000.0
2009-07-28 21:52:00,1.76755,1.76775,1.7675,1.7677,199200000.0
2009-07-28 21:53:00,1.7677,1.7679,1.7675,1.7675,134800000.0
2009-07-28 21:54:00,1.76755,1.7677,1.76745,1.7675,258400000.0
2009-07-28 21:55:00,1.7675,1.7677,1.76745,1.76755,237400000.0
2009-07-28 21:56:00,1.76755,1.76765,1.7675,1.76755,63400000.0
2009-07-28 21:57:00,1.76755,1.76765,1.76735,1.76735,110200000.0
2009-07-28 21:58:00,1.76735,1.7675,1.76735,1.7675,55600000.0
2009-07-28 21:59:00,1.7675,1.7675,1.7672,1.76735,162800000.0
2009-07-28 22:00:00,1.7673,1.76765,1.7672,1.76765,121400000.0
2009-07-28 22:01:00,1.76765,1.76765,1.76725,1.7675,108600000.0
2009-07-28 22:02:00,1.76745,1.7677,1.7674,1.7675,123600000.0
2009-07-28 22:03:00,1.7675,1.7676,1.7675,1.76755,123000000.0
2009-07-28 22:04:00,1.76765,1.7679,1.76725,1.76725,260000000.0
2009-07-28 22:05:00,1.76725,1.76755,1.76725,1.76755,234200000.0
2009-07-28 22:06:00,1.7674,1.76745,1.7672,1.7673,92400000.0
2009-07-28 22:07:00,1.76725,1.7678,1.76715,1.76755,136400000.0
2009-07-28 22:08:00,1.76755,1.7677,1.76755,1.76755,171799998.0
2009-07-28 22:09:00,1.76755,1.76755,1.76755,1.76755,16400000.0
2009-07-28 22:10:00,1.76755,1.76755,1.76755,1.76755,38800000.0
2009-07-28 22:11:00,1.76755,1.76775,1.76755,1.76775,87400000.0
2009-07-28 22:12:00,1.76785,1.76785,1.76755,1.7677,91800000.0
2009-07-28 22:13:00,1.7677,1.7678,1.76755,1.76755,224400000.0
2009-07-28 22:14:00,1.76755,1.7679,1.76755,1.7678,93600000.0
2009-07-28 22:15:00,1.7678,1.7679,1.76775,1.7678,40800000.0
2009-07-28 22:16:00,1.7678,1.768,1.7678,1.768,16200000.0
2009-07-28 22:17:00,1.768,1.768,1.768,1.768,35200000.0
2009-07-28 22:18:00,1.768,1.7681,1.768,1.768,53200000.0
2009-07-28 22:19:00,1.76805,1.76805,1.768,1.768,14600000.0
2009-07-28 22:20:00,1.768,1.768,1.768,1.768,10000000.0
2009-07-28 22:21:00,1.768,1.768,1.7678,1.7678,51400000.0
2009-07-28 22:22:00,1.76775,1.76785,1.76775,1.7678,13000000.0
2009-07-28 22:23:00,1.76785,1.76785,1.7677,1.7678,50400000.0
2009-07-28 22:24:00,1.76775,1.76805,1.76765,1.76765,69600000.0
2009-07-28 22:25:00,1.76755,1.7678,1.7675,1.7675,30800000.0
2009-07-28 22:26:00,1.76755,1.76755,1.7673,1.76745,40000000.0
2009-07-28 22:27:00,1.76745,1.7675,1.7672,1.7674,143799999.0
2009-07-28 22:28:00,1.7673,1.76745,1.7673,1.76745,99600000.0
2009-07-28 22:29:00,1.76745,1.76765,1.76745,1.7676,34600000.0
2009-07-28 22:30:00,1.7676,1.76765,1.7676,1.76765,6000000.0
2009-07-28 22:31:00,1.7676,1.7676,1.7676,1.7676,32800000.0
2009-07-28 22:32:00,1.76745,1.7675,1.76735,1.7675,25600000.0
2009-07-28 22:33:00,1.7674,1.76745,1.7669,1.76695,92600000.0
2009-07-28 22:34:00,1.7669,1.76705,1.7669,1.76705,45800000.0
2009-07-28 22:35:00,1.76705,1.7673,1.7669,1.767,107200000.0
2009-07-28 22:36:00,1.767,1.76705,1.76695,1.767,79800000.0
2009-07-28 22:37:00,1.76695,1.76705,1.76695,1.76705,43200000.0
2009-07-28 22:38:00,1.76715,1.7672,1.7671,1.76715,43400000.0
2009-07-28 22:39:00,1.76715,1.76715,1.76715,1.76715,66800000.0
2009-07-28 22:40:00,1.76715,1.76715,1.76715,1.76715,44800000.0
2009-07-28 22:41:00,1.76715,1.76715,1.76695,1.767,46800000.0
2009-07-28 22:42:00,1.76695,1.767,1.76695,1.76695,59600000.0
2009-07-28 22:43:00,1.767,1.76705,1.7667,1.7667,63200000.0
2009-07-28 22:44:00,1.76675,1.7669,1.76675,1.76685,11600000.0
2009-07-28 22:45:00,1.7668,1.767,1.76665,1.7669,167000000.0
2009-07-28 22:46:00,1.7669,1.7669,1.76655,1.76655,70000000.0
2009-07-28 22:47:00,1.7666,1.76675,1.76645,1.76645,37600000.0
2009-07-28 22:48:00,1.7664,1.76665,1.7664,1.76655,88000000.0
2009-07-28 22:49:00,1.76655,1.76665,1.76655,1.7666,55800000.0
2009-07-28 22:50:00,1.7666,1.7667,1.7666,1.7666,49600000.0
2009-07-28 22:51:00,1.76665,1.76675,1.7666,1.76675,52800000.0
2009-07-28 22:52:00,1.76675,1.7668,1.7666,1.7666,63400000.0
2009-07-28 22:53:00,1.76645,1.7665,1.76645,1.7665,64800000.0
2009-07-28 22:54:00,1.7666,1.7666,1.76645,1.7665,17000000.0
2009-07-28 22:55:00,1.7665,1.7665,1.7662,1.7662,26800000.0
2009-07-28 22:56:00,1.76615,1.76645,1.76615,1.7664,30200000.0
2009-07-28 22:57:00,1.76645,1.76655,1.7661,1.7663,97200000.0
2009-07-28 22:58:00,1.7663,1.7665,1.7661,1.76635,59000000.0
2009-07-28 22:59:00,1.76635,1.76645,1.7662,1.7663,71400000.0
2009-07-28 23:00:00,1.7663,1.76675,1.7663,1.7665,37800000.0
2009-07-28 23:01:00,1.7665,1.7665,1.76645,1.76645,5000000.0
2009-07-28 23:02:00,1.7664,1.7668,1.76635,1.76645,38200000.0
2009-07-28 23:03:00,1.76655,1.76655,1.76645,1.76655,21000000.0
2009-07-28 23:04:00,1.76655,1.76655,1.7665,1.76655,13400000.0
2009-07-28 23:05:00,1.76655,1.76665,1.7662,1.7662,25800000.0
2009-07-28 23:06:00,1.7662,1.7665,1.7657,1.76635,66800000.0
2009-07-28 23:07:00,1.76625,1.76625,1.76615,1.7662,18600000.0
2009-07-28 23:08:00,1.7662,1.7662,1.76595,1.7661,37400000.0
2009-07-28 23:09:00,1.7663,1.7664,1.7659,1.76605,119200000.0
2009-07-28 23:10:00,1.76605,1.76635,1.766,1.7662,39600000.0
2009-07-28 23:11:00,1.76615,1.7664,1.76615,1.7663,41600000.0
2009-07-28 23:12:00,1.76635,1.7665,1.76625,1.7665,44400000.0
2009-07-28 23:13:00,1.76645,1.76665,1.7664,1.76665,73600000.0
2009-07-28 23:14:00,1.76665,1.76665,1.76645,1.76655,56400000.0
2009-07-28 23:15:00,1.76655,1.7666,1.76645,1.7666,134600000.0
2009-07-28 23:16:00,1.7665,1.7667,1.7665,1.7666,43200000.0
2009-07-28 23:17:00,1.76675,1.76675,1.76665,1.76665,82800000.0
2009-07-28 23:18:00,1.76625,1.7663,1.76615,1.76625,16200000.0
2009-07-28 23:19:00,1.7662,1.7664,1.766,1.7663,82400000.0
2009-07-28 23:20:00,1.76625,1.76625,1.76615,1.76615,40800000.0
2009-07-28 23:21:00,1.7662,1.7662,1.76615,1.7662,14000000.0
2009-07-28 23:22:00,1.76625,1.7664,1.7659,1.766,26000000.0
2009-07-28 23:23:00,1.766,1.76625,1.766,1.76615,9000000.0
2009-07-28 23:24:00,1.7662,1.76645,1.766,1.76645,51800000.0
2009-07-28 23:25:00,1.76635,1.76645,1.7663,1.7663,63400000.0
2009-07-28 23:26:00,1.76635,1.76635,1.7663,1.7663,22400000.0
2009-07-28 23:27:00,1.7664,1.7664,1.76625,1.7664,44200000.0
2009-07-28 23:28:00,1.7664,1.76655,1.7664,1.76655,46200000.0
2009-07-28 23:29:00,1.76665,1.76665,1.7664,1.7664,40600000.0
2009-07-28 23:30:00,1.7664,1.7667,1.7664,1.7664,31200000.0
2009-07-28 23:31:00,1.7665,1.7665,1.76635,1.7664,58400000.0
2009-07-28 23:32:00,1.76635,1.7666,1.76635,1.76635,76600000.0
2009-07-28 23:33:00,1.76635,1.7666,1.76635,1.7666,15200000.0
2009-07-28 23:34:00,1.7669,1.76735,1.7666,1.76705,112200000.0
2009-07-28 23:35:00,1.76705,1.76705,1.7662,1.7665,25800000.0
2009-07-28 23:36:00,1.76605,1.76615,1.766,1.76605,25600000.0
2009-07-28 23:37:00,1.7661,1.7663,1.7661,1.76625,35200000.0
2009-07-28 23:38:00,1.76625,1.76625,1.76615,1.7662,8000000.0
2009-07-28 23:39:00,1.76665,1.76675,1.7666,1.76665,6400000.0
2009-07-28 23:40:00,1.76675,1.7668,1.7666,1.76675,9600000.0
2009-07-28 23:41:00,1.76695,1.76695,1.7666,1.7668,16000000.0
2009-07-28 23:42:00,1.76675,1.7669,1.7665,1.76665,58000000.0
2009-07-28 23:43:00,1.76685,1.76685,1.76645,1.76645,50400000.0
2009-07-28 23:44:00,1.76635,1.76655,1.76635,1.76635,16400000.0
2009-07-28 23:45:00,1.76635,1.76675,1.7663,1.7663,209800000.0
2009-07-28 23:46:00,1.7663,1.7665,1.7663,1.76645,70600000.0
2009-07-28 23:47:00,1.7666,1.7666,1.7661,1.7661,22200000.0
2009-07-28 23:48:00,1.7661,1.76615,1.7661,1.76615,12000000.0
2009-07-28 23:49:00,1.7663,1.7666,1.7663,1.76645,21200000.0
2009-07-28 23:50:00,1.7664,1.76675,1.7664,1.7666,31000000.0
2009-07-28 23:51:00,1.7666,1.7669,1.7665,1.76685,21000000.0
2009-07-28 23:52:00,1.7668,1.76685,1.7658,1.7662,91800000.0
2009-07-28 23:53:00,1.76625,1.7665,1.7661,1.76645,26000000.0
2009-07-28 23:54:00,1.7666,1.7666,1.76635,1.76645,9800000.0
2009-07-28 23:55:00,1.7664,1.76655,1.7657,1.7659,87000000.0
2009-07-28 23:56:00,1.7659,1.76595,1.76575,1.76575,40000000.0
2009-07-28 23:57:00,1.76585,1.76585,1.7657,1.76575,35400000.0
2009-07-28 23:58:00,1.76585,1.7662,1.76575,1.7662,35800000.0
2009-07-28 23:59:00,1.76605,1.76635,1.76605,1.76615,66000000.0
2009-07-29 00:00:00,1.76615,1.7667,1.76615,1.76645,80000000.0
2009-07-29 00:01:00,1.76645,1.7666,1.76645,1.76655,33600000.0
2009-07-29 00:02:00,1.76655,1.76685,1.76655,1.7667,48000000.0
2009-07-29 00:03:00,1.76655,1.76655,1.76635,1.7664,12800000.0
2009-07-29 00:04:00,1.7665,1.7665,1.7662,1.76625,24000000.0
2009-07-29 00:05:00,1.76615,1.76625,1.7656,1.76585,48000000.0
2009-07-29 00:06:00,1.7658,1.7658,1.76565,1.76575,30400000.0
2009-07-29 00:07:00,1.76575,1.7658,1.7656,1.76565,33600000.0
2009-07-29 00:08:00,1.76565,1.7658,1.76565,1.7657,15200000.0
2009-07-29 00:09:00,1.7657,1.7658,1.7656,1.7657,93600000.0
2009-07-29 00:10:00,1.76565,1.76575,1.7656,1.7656,39000000.0
2009-07-29 00:11:00,1.7659,1.76625,1.76585,1.76615,41800000.0
2009-07-29 00:12:00,1.76625,1.7664,1.7661,1.76615,43200000.0
2009-07-29 00:13:00,1.7661,1.7663,1.7661,1.76615,17600000.0
2009-07-29 00:14:00,1.76625,1.76665,1.76625,1.76635,80000000.0
2009-07-29 00:15:00,1.76635,1.76635,1.7663,1.7663,22400000.0
2009-07-29 00:16:00,1.76635,1.76635,1.766,1.7662,22000000.0
2009-07-29 00:17:00,1.76615,1.7662,1.76615,1.7662,8000000.0
2009-07-29 00:18:00,1.7661,1.7661,1.7658,1.76585,14600000.0
2009-07-29 00:19:00,1.7658,1.76625,1.76575,1.76625,60200000.0
2009-07-29 00:20:00,1.76625,1.76625,1.7659,1.7659,11200000.0
2009-07-29 00:21:00,1.766,1.766,1.76595,1.76595,12800000.0
2009-07-29 00:22:00,1.76595,1.76595,1.76585,1.76595,22400000.0
2009-07-29 00:23:00,1.766,1.766,1.76575,1.7658,90000000.0
2009-07-29 00:24:00,1.7658,1.7659,1.76565,1.7657,31400000.0
2009-07-29 00:25:00,1.76575,1.76575,1.76565,1.76575,18000000.0
2009-07-29 00:26:00,1.7657,1.7658,1.7656,1.76575,57000000.0
2009-07-29 00:27:00,1.76575,1.7658,1.7657,1.7658,17400000.0
2009-07-29 00:28:00,1.7658,1.7658,1.7657,1.7658,21000000.0
2009-07-29 00:29:00,1.7657,1.7658,1.7656,1.7658,47200000.0
2009-07-29 00:30:00,1.7658,1.7658,1.76555,1.76555,55600000.0
2009-07-29 00:31:00,1.76555,1.76555,1.7654,1.7655,108000000.0
2009-07-29 00:32:00,1.7655,1.76555,1.76545,1.76545,37000000.0
2009-07-29 00:33:00,1.76545,1.76545,1.7654,1.7654,11600000.0
2009-07-29 00:34:00,1.76525,1.76585,1.7652,1.76575,55600000.0
2009-07-29 00:35:00,1.76575,1.76575,1.76565,1.76575,49600000.0
2009-07-29 00:36:00,1.76575,1.76575,1.76575,1.76575,1600000.0
2009-07-29 00:37:00,1.76537,1.76561,1.76517,1.76522,68800000.0
2009-07-29 00:38:00,1.7658,1.7658,1.7658,1.7658,3200000.0
2009-07-29 00:39:00,1.7657,1.76585,1.7657,1.76585,19400000.0
2009-07-29 00:40:00,1.76595,1.76595,1.76595,1.76595,11200000.0
2009-07-29 00:41:00,1.76585,1.76585,1.76585,1.76585,28400000.0
2009-07-29 00:42:00,1.76585,1.7659,1.7658,1.76585,28800000.0
2009-07-29 00:43:00,1.7659,1.766,1.7658,1.7658,28400000.0
2009-07-29 00:44:00,1.7658,1.76595,1.7658,1.76585,53000000.0
2009-07-29 00:45:00,1.76585,1.7659,1.76585,1.7659,22800000.0
2009-07-29 00:46:00,1.7659,1.7659,1.76575,1.76585,41400000.0
2009-07-29 00:47:00,1.7658,1.76585,1.76575,1.7658,8800000.0
2009-07-29 00:48:00,1.7658,1.7658,1.76575,1.76575,14400000.0
2009-07-29 00:49:00,1.76575,1.76585,1.76555,1.76585,113600000.0
2009-07-29 00:50:00,1.7658,1.766,1.76515,1.7655,142600000.0
2009-07-29 00:51:00,1.76565,1.76575,1.7652,1.76525,95200000.0
2009-07-29 00:52:00,1.76525,1.76525,1.7651,1.7651,5400000.0
2009-07-29 00:53:00,1.7651,1.7651,1.76495,1.76495,23400000.0
2009-07-29 00:54:00,1.76495,1.76505,1.76495,1.765,44400000.0
2009-07-29 00:55:00,1.765,1.765,1.7649,1.7649,32800000.0
2009-07-29 00:56:00,1.7649,1.76495,1.76485,1.76485,38000000.0
2009-07-29 00:57:00,1.7652,1.76555,1.7652,1.7653,46400000.0
2009-07-29 00:58:00,1.76525,1.7654,1.7645,1.76465,159600000.0
2009-07-29 00:59:00,1.7646,1.7648,1.76445,1.7645,64000000.0
2009-07-29 01:00:00,1.7645,1.7648,1.76445,1.7646,70400000.0
2009-07-29 01:01:00,1.7646,1.76475,1.7645,1.76475,60600000.0
2009-07-29 01:02:00,1.76465,1.76475,1.7646,1.76465,43000000.0
2009-07-29 01:03:00,1.7647,1.7648,1.7647,1.7648,47800000.0
2009-07-29 01:04:00,1.7648,1.76485,1.76455,1.76455,24000000.0
2009-07-29 01:05:00,1.7646,1.7646,1.7645,1.7645,6200000.0
2009-07-29 01:06:00,1.7645,1.76455,1.7644,1.7644,33400000.0
2009-07-29 01:07:00,1.7644,1.7645,1.7643,1.76435,82200000.0
2009-07-29 01:08:00,1.7644,1.76455,1.76435,1.76455,141000000.0
2009-07-29 01:09:00,1.76455,1.76455,1.7645,1.7645,22800000.0
2009-07-29 01:10:00,1.7645,1.7646,1.7644,1.7645,177000000.0
2009-07-29 01:11:00,1.7645,1.76475,1.7645,1.76475,68000000.0
2009-07-29 01:12:00,1.76475,1.76475,1.7645,1.76475,62600000.0
2009-07-29 01:13:00,1.7647,1.76485,1.7646,1.76485,102800000.0
2009-07-29 01:14:00,1.76485,1.76485,1.76475,1.76475,18400000.0
2009-07-29 01:15:00,1.76475,1.76505,1.76475,1.765,24000000.0
2009-07-29 01:16:00,1.76495,1.76495,1.7649,1.7649,4400000.0
2009-07-29 01:17:00,1.76495,1.76495,1.7649,1.76495,18400000.0
2009-07-29 01:18:00,1.7649,1.7649,1.7648,1.7649,26400000.0
2009-07-29 01:19:00,1.7649,1.7649,1.76485,1.76485,28600000.0
2009-07-29 01:20:00,1.76485,1.7651,1.76475,1.76505,31200000.0
2009-07-29 01:21:00,1.76515,1.7656,1.76505,1.7654,85400000.0
2009-07-29 01:22:00,1.7655,1.76555,1.7654,1.76555,22000000.0
2009-07-29 01:23:00,1.7656,1.76565,1.76555,1.76555,33000000.0
2009-07-29 01:24:00,1.7655,1.76565,1.7655,1.76565,23000000.0
2009-07-29 01:25:00,1.7657,1.7658,1.76565,1.76575,54600000.0
2009-07-29 01:26:00,1.7658,1.7658,1.7656,1.76565,72800000.0
2009-07-29 01:27:00,1.7657,1.7657,1.7654,1.76545,52400000.0
2009-07-29 01:28:00,1.76545,1.76545,1.7652,1.76525,61200000.0
2009-07-29 01:29:00,1.76525,1.76525,1.76515,1.76525,60800000.0
2009-07-29 01:30:00,1.7652,1.76525,1.765,1.765,23200000.0
2009-07-29 01:31:00,1.7651,1.76515,1.7649,1.7651,48000000.0
2009-07-29 01:32:00,1.7651,1.7654,1.76495,1.76535,63600000.0
2009-07-29 01:33:00,1.76535,1.76565,1.76535,1.7655,45400000.0
2009-07-29 01:34:00,1.7656,1.76565,1.7654,1.7654,124200000.0
2009-07-29 01:35:00,1.7654,1.7655,1.76505,1.7651,80600000.0
2009-07-29 01:36:00,1.76505,1.7652,1.76495,1.76505,131400000.0
2009-07-29 01:37:00,1.76505,1.76595,1.76505,1.76565,232400000.0
2009-07-29 01:38:00,1.7656,1.76605,1.76555,1.76605,62200000.0
2009-07-29 01:39:00,1.766,1.766,1.7659,1.76595,12200000.0
2009-07-29 01:40:00,1.76595,1.76605,1.76545,1.76545,148200000.0
2009-07-29 01:41:00,1.7655,1.76575,1.76545,1.7657,72400000.0
2009-07-29 01:42:00,1.7657,1.7657,1.7653,1.76555,67600000.0
2009-07-29 01:43:00,1.76555,1.76595,1.76555,1.7656,124200000.0
2009-07-29 01:44:00,1.7656,1.76575,1.7655,1.76555,45600000.0
2009-07-29 01:45:00,1.76565,1.7659,1.7655,1.76575,104600000.0
2009-07-29 01:46:00,1.76575,1.7658,1.76575,1.7658,3000000.0
2009-07-29 01:47:00,1.7658,1.7658,1.7652,1.7654,106600000.0
2009-07-29 01:48:00,1.7654,1.7659,1.7654,1.7659,101600000.0
2009-07-29 01:49:00,1.7659,1.766,1.76585,1.76585,53600000.0
2009-07-29 01:50:00,1.766,1.7661,1.766,1.766,39000000.0
2009-07-29 01:51:00,1.766,1.76605,1.7657,1.76595,57400000.0
2009-07-29 01:52:00,1.76595,1.7661,1.76595,1.7661,28000000.0
2009-07-29 01:53:00,1.766,1.76605,1.7659,1.76605,68800000.0
2009-07-29 01:54:00,1.7659,1.76605,1.7657,1.7659,141400000.0
2009-07-29 01:55:00,1.76605,1.76605,1.76565,1.7657,52000000.0
2009-07-29 01:56:00,1.7657,1.7662,1.7657,1.76605,74800000.0
2009-07-29 01:57:00,1.76605,1.7664,1.76595,1.7662,82600000.0
2009-07-29 01:58:00,1.7662,1.76645,1.7662,1.76625,83600000.0
2009-07-29 01:59:00,1.7663,1.7667,1.7663,1.7665,87200000.0
2009-07-29 02:00:00,1.7664,1.76645,1.76615,1.76625,177800000.0
2009-07-29 02:01:00,1.7663,1.76655,1.7662,1.76655,144600000.0
2009-07-29 02:02:00,1.7666,1.7667,1.7663,1.7663,122800000.0
2009-07-29 02:03:00,1.76645,1.76645,1.7664,1.76645,18200000.0
2009-07-29 02:04:00,1.76645,1.7665,1.7663,1.7663,54600000.0
2009-07-29 02:05:00,1.7663,1.7665,1.766,1.7665,168000000.0
2009-07-29 02:06:00,1.7665,1.76655,1.76625,1.7664,77200000.0
2009-07-29 02:07:00,1.7664,1.76665,1.7663,1.76635,73400000.0
2009-07-29 02:08:00,1.76645,1.76695,1.76635,1.7667,333800000.0
2009-07-29 02:09:00,1.7667,1.76705,1.76655,1.7668,289600000.0
2009-07-29 02:10:00,1.76695,1.7673,1.76675,1.7669,331600000.0
2009-07-29 02:11:00,1.7669,1.7671,1.7667,1.7669,182600000.0
2009-07-29 02:12:00,1.767,1.7671,1.7667,1.76685,257000000.0
2009-07-29 02:13:00,1.7667,1.76705,1.76665,1.767,277400000.0
2009-07-29 02:14:00,1.767,1.76715,1.76675,1.76675,250000000.0
2009-07-29 02:15:00,1.7668,1.76685,1.76665,1.7668,215200000.0
2009-07-29 02:16:00,1.7668,1.7668,1.7667,1.7668,70200000.0
2009-07-29 02:17:00,1.7668,1.7669,1.76675,1.76685,146800001.0
2009-07-29 02:18:00,1.7669,1.76695,1.7668,1.76685,24000000.0
2009-07-29 02:19:00,1.7668,1.767,1.7667,1.7667,417800001.0
2009-07-29 02:20:00,1.76675,1.767,1.7667,1.7669,111600000.0
2009-07-29 02:21:00,1.76695,1.76695,1.7667,1.7668,259800000.0
2009-07-29 02:22:00,1.7668,1.767,1.7667,1.7667,101800000.0
2009-07-29 02:23:00,1.76675,1.7675,1.7667,1.76735,288200000.0
2009-07-29 02:24:00,1.76735,1.7674,1.76695,1.7671,448400000.0
2009-07-29 02:25:00,1.767,1.76725,1.7668,1.7671,222200001.0
2009-07-29 02:26:00,1.76705,1.7673,1.7667,1.7669,201200000.0
2009-07-29 02:27:00,1.7669,1.7672,1.7669,1.7672,79400000.0
2009-07-29 02:28:00,1.76715,1.76715,1.76675,1.7668,101600000.0
2009-07-29 02:29:00,1.7668,1.7672,1.7668,1.7669,221200000.0
2009-07-29 02:30:00,1.76695,1.7674,1.76695,1.7671,123600000.0
2009-07-29 02:31:00,1.76715,1.7672,1.7666,1.7666,113200000.0
2009-07-29 02:32:00,1.7667,1.7669,1.7664,1.7664,112600000.0
2009-07-29 02:33:00,1.76645,1.7667,1.7663,1.7666,79800000.0
2009-07-29 02:34:00,1.7666,1.76665,1.7664,1.76655,152800000.0
2009-07-29 02:35:00,1.7666,1.76705,1.7666,1.7668,235000000.0
2009-07-29 02:36:00,1.7668,1.7668,1.7667,1.7668,120800000.0
2009-07-29 02:37:00,1.76685,1.7671,1.76665,1.7671,56200000.0
2009-07-29 02:38:00,1.76705,1.7673,1.767,1.76725,89600000.0
2009-07-29 02:39:00,1.7672,1.7673,1.76705,1.76715,50200000.0
2009-07-29 02:40:00,1.76715,1.7673,1.76695,1.767,176800000.0
2009-07-29 02:41:00,1.76715,1.7672,1.767,1.7671,77600000.0
2009-07-29 02:42:00,1.767,1.7682,1.76685,1.7679,365800000.0
2009-07-29 02:43:00,1.76805,1.76805,1.7673,1.76745,170000000.0
2009-07-29 02:44:00,1.76745,1.76755,1.76685,1.7669,128400000.0
2009-07-29 02:45:00,1.76695,1.76705,1.766,1.76625,187800000.0
2009-07-29 02:46:00,1.76635,1.767,1.76635,1.767,101200000.0
2009-07-29 02:47:00,1.767,1.76705,1.76675,1.76705,103800000.0
2009-07-29 02:48:00,1.76705,1.76725,1.7668,1.76695,68000000.0
2009-07-29 02:49:00,1.7672,1.7672,1.76675,1.76715,131400000.0
2009-07-29 02:50:00,1.76715,1.7679,1.76705,1.7679,268399999.0
2009-07-29 02:51:00,1.76795,1.76885,1.7676,1.76835,213600000.0
2009-07-29 02:52:00,1.76835,1.76845,1.7677,1.76775,102800000.0
2009-07-29 02:53:00,1.76775,1.76795,1.7675,1.76755,170600000.0
2009-07-29 02:54:00,1.7676,1.76765,1.76665,1.76685,126000000.0
2009-07-29 02:55:00,1.76665,1.7673,1.76545,1.7673,163200000.0
2009-07-29 02:56:00,1.76675,1.76755,1.76675,1.76715,193800000.0
2009-07-29 02:57:00,1.76725,1.7673,1.767,1.76725,172200000.0
2009-07-29 02:58:00,1.76735,1.76745,1.76685,1.7671,88000000.0
2009-07-29 02:59:00,1.7671,1.7671,1.76695,1.76695,100200000.0
2009-07-29 03:00:00,1.76695,1.76695,1.7664,1.76645,155000000.0
2009-07-29 03:01:00,1.76645,1.7667,1.7662,1.7666,203200000.0
2009-07-29 03:02:00,1.76665,1.76675,1.76645,1.7665,178200000.0
2009-07-29 03:03:00,1.7666,1.7669,1.76645,1.7668,76000000.0
2009-07-29 03:04:00,1.76685,1.76725,1.766,1.7664,218200000.0
2009-07-29 03:05:00,1.7663,1.7667,1.76625,1.7667,110800000.0
2009-07-29 03:06:00,1.7667,1.76685,1.76605,1.76615,401200000.0
2009-07-29 03:07:00,1.76615,1.76635,1.76615,1.7663,388200000.0
2009-07-29 03:08:00,1.76625,1.7666,1.76625,1.76635,154200000.0
2009-07-29 03:09:00,1.76625,1.76625,1.7659,1.766,142000000.0
2009-07-29 03:10:00,1.766,1.76635,1.766,1.76615,93400000.0
2009-07-29 03:11:00,1.76615,1.7663,1.76585,1.76615,118400000.0
2009-07-29 03:12:00,1.76615,1.7663,1.76545,1.7657,135200000.0
2009-07-29 03:13:00,1.7657,1.7657,1.7655,1.7655,88400000.0
2009-07-29 03:14:00,1.7656,1.7659,1.76515,1.7656,379400000.0
2009-07-29 03:15:00,1.76575,1.766,1.76565,1.7659,112200000.0
2009-07-29 03:16:00,1.76585,1.7662,1.7657,1.76575,136600000.0
2009-07-29 03:17:00,1.76575,1.7662,1.76575,1.76605,86400000.0
2009-07-29 03:18:00,1.76605,1.76625,1.76595,1.76615,82800000.0
2009-07-29 03:19:00,1.766,1.76615,1.7659,1.7659,165000000.0
2009-07-29 03:20:00,1.7659,1.7661,1.7659,1.7661,138400000.0
2009-07-29 03:21:00,1.766,1.76605,1.7659,1.7659,67200000.0
2009-07-29 03:22:00,1.76605,1.76605,1.76575,1.76575,309400000.0
2009-07-29 03:23:00,1.76575,1.766,1.76565,1.76595,73600000.0
2009-07-29 03:24:00,1.76605,1.7662,1.7659,1.76605,118000000.0
2009-07-29 03:25:00,1.7662,1.7662,1.76605,1.76605,109200000.0
2009-07-29 03:26:00,1.76605,1.76625,1.76605,1.76625,45600000.0
2009-07-29 03:27:00,1.76625,1.76635,1.76625,1.76625,102800000.0
2009-07-29 03:28:00,1.76635,1.76645,1.766,1.76645,174800000.0
2009-07-29 03:29:00,1.7664,1.76695,1.7662,1.76695,273000000.0
2009-07-29 03:30:00,1.76705,1.76725,1.7666,1.7668,169000000.0
2009-07-29 03:31:00,1.76685,1.76685,1.7666,1.76665,82800000.0
2009-07-29 03:32:00,1.76665,1.7668,1.76595,1.76625,119800000.0
2009-07-29 03:33:00,1.7662,1.76635,1.76615,1.7663,28800000.0
2009-07-29 03:34:00,1.7663,1.76645,1.7663,1.76635,85600000.0
2009-07-29 03:35:00,1.7664,1.7668,1.7664,1.7665,96000000.0
2009-07-29 03:36:00,1.7665,1.7665,1.76645,1.7665,36400000.0
2009-07-29 03:37:00,1.7666,1.7667,1.7666,1.7667,11200000.0
2009-07-29 03:38:00,1.7669,1.76695,1.7667,1.7669,87600000.0
2009-07-29 03:39:00,1.7669,1.767,1.76675,1.7669,149000000.0
2009-07-29 03:40:00,1.7669,1.76705,1.7668,1.76695,68400000.0
2009-07-29 03:41:00,1.76695,1.76705,1.7669,1.76705,53600000.0
2009-07-29 03:42:00,1.76695,1.76705,1.76685,1.76685,89000000.0
2009-07-29 03:43:00,1.76695,1.7672,1.7667,1.7667,113600000.0
2009-07-29 03:44:00,1.7667,1.7667,1.7662,1.7662,202000000.0
2009-07-29 03:45:00,1.76625,1.76675,1.76625,1.7663,169800000.0
2009-07-29 03:46:00,1.7663,1.76635,1.7658,1.76605,73400000.0
2009-07-29 03:47:00,1.7661,1.76625,1.76605,1.76615,102200000.0
2009-07-29 03:48:00,1.76615,1.76615,1.7657,1.76575,179600000.0
2009-07-29 03:49:00,1.76575,1.7659,1.7657,1.76585,102200000.0
2009-07-29 03:50:00,1.76605,1.76615,1.7658,1.76615,220400000.0
2009-07-29 03:51:00,1.76615,1.7662,1.7659,1.76595,169400000.0
2009-07-29 03:52:00,1.766,1.76605,1.7659,1.766,75400000.0
2009-07-29 03:53:00,1.766,1.76605,1.7659,1.76595,47000000.0
2009-07-29 03:54:00,1.766,1.76615,1.76595,1.7661,63600000.0
2009-07-29 03:55:00,1.7661,1.7661,1.7659,1.76595,72400000.0
2009-07-29 03:56:00,1.76595,1.76605,1.76585,1.76585,87600000.0
2009-07-29 03:57:00,1.7659,1.7661,1.76575,1.76595,144200000.0
2009-07-29 03:58:00,1.76595,1.76605,1.76595,1.766,37200000.0
2009-07-29 03:59:00,1.766,1.76615,1.76595,1.76595,124200000.0
2009-07-29 04:00:00,1.76595,1.76605,1.7653,1.7655,342800000.0
2009-07-29 04:01:00,1.76555,1.76575,1.76525,1.7655,245600000.0
2009-07-29 04:02:00,1.76545,1.7655,1.7652,1.76545,79000000.0
2009-07-29 04:03:00,1.7654,1.7655,1.7653,1.7653,83200000.0
2009-07-29 04:04:00,1.76535,1.76575,1.76535,1.7656,157400000.0
2009-07-29 04:05:00,1.7656,1.7657,1.7655,1.7655,144800000.0
2009-07-29 04:06:00,1.7655,1.76615,1.7655,1.7658,223000000.0
2009-07-29 04:07:00,1.76585,1.7661,1.76575,1.76575,117400000.0
2009-07-29 04:08:00,1.76575,1.766,1.76575,1.766,102600000.0
2009-07-29 04:09:00,1.76595,1.7661,1.76595,1.766,154800000.0
2009-07-29 04:10:00,1.76595,1.76595,1.7654,1.7655,175000000.0
2009-07-29 04:11:00,1.76545,1.76575,1.7654,1.76545,70000000.0
2009-07-29 04:12:00,1.76545,1.76565,1.76535,1.7656,128400000.0
2009-07-29 04:13:00,1.7656,1.7658,1.7655,1.76565,39000000.0
2009-07-29 04:14:00,1.7656,1.76565,1.7654,1.76565,114600000.0
2009-07-29 04:15:00,1.76565,1.7659,1.76555,1.76575,163600000.0
2009-07-29 04:16:00,1.76575,1.76575,1.76575,1.76575,25200000.0
2009-07-29 04:17:00,1.76575,1.76575,1.76575,1.76575,36400000.0
2009-07-29 04:18:00,1.76585,1.76595,1.7657,1.7657,156000000.0
2009-07-29 04:19:00,1.7657,1.76575,1.7656,1.76575,85200000.0
2009-07-29 04:20:00,1.76575,1.76605,1.76555,1.7659,133200000.0
2009-07-29 04:21:00,1.76585,1.7661,1.7657,1.76605,162400000.0
2009-07-29 04:22:00,1.76625,1.76675,1.7656,1.76675,106400000.0
2009-07-29 04:23:00,1.7668,1.7668,1.7662,1.76655,233600000.0
2009-07-29 04:24:00,1.76655,1.7666,1.76635,1.7665,60800000.0
2009-07-29 04:25:00,1.7664,1.76645,1.7663,1.76635,69400000.0
2009-07-29 04:26:00,1.76635,1.76635,1.76605,1.7661,133600000.0
2009-07-29 04:27:00,1.7661,1.7662,1.76585,1.7661,116600000.0
2009-07-29 04:28:00,1.7661,1.7663,1.766,1.7661,98000000.0
2009-07-29 04:29:00,1.76615,1.76615,1.7661,1.76615,9000000.0
2009-07-29 04:30:00,1.7661,1.76615,1.7661,1.7661,26800000.0
2009-07-29 04:31:00,1.7662,1.76665,1.76615,1.76665,52000000.0
2009-07-29 04:32:00,1.76665,1.76665,1.76665,1.76665,3200000.0
2009-07-29 04:33:00,1.76665,1.76675,1.76645,1.76655,52200000.0
2009-07-29 04:34:00,1.76665,1.76675,1.7665,1.7666,38400000.0
2009-07-29 04:35:00,1.7666,1.76665,1.7666,1.76665,12800000.0
2009-07-29 04:36:00,1.76665,1.76675,1.7666,1.7667,27800000.0
2009-07-29 04:37:00,1.7668,1.7672,1.7668,1.76715,60000000.0
2009-07-29 04:38:00,1.76715,1.76725,1.76665,1.7671,69600000.0
2009-07-29 04:39:00,1.7671,1.76715,1.76675,1.7669,72200000.0
2009-07-29 04:40:00,1.7669,1.76705,1.76665,1.7669,132200000.0
2009-07-29 04:41:00,1.76695,1.76705,1.7669,1.7669,24400000.0
2009-07-29 04:42:00,1.7669,1.7671,1.7669,1.76705,57200000.0
2009-07-29 04:43:00,1.76705,1.7671,1.76695,1.76695,42000000.0
2009-07-29 04:44:00,1.767,1.767,1.7667,1.7668,81400000.0
2009-07-29 04:45:00,1.7669,1.7669,1.7667,1.76675,54600000.0
2009-07-29 04:46:00,1.7668,1.76695,1.76675,1.76685,27800000.0
2009-07-29 04:47:00,1.76685,1.7669,1.7667,1.76675,43200000.0
2009-07-29 04:48:00,1.76675,1.767,1.76675,1.7669,92600000.0
2009-07-29 04:49:00,1.7669,1.76705,1.7669,1.76695,79600000.0
2009-07-29 04:50:00,1.76685,1.76715,1.76685,1.767,92600000.0
2009-07-29 04:51:00,1.76695,1.76695,1.7666,1.76675,74400000.0
2009-07-29 04:52:00,1.76685,1.76695,1.76635,1.7664,87200000.0
2009-07-29 04:53:00,1.76645,1.7665,1.7664,1.76645,19200000.0
2009-07-29 04:54:00,1.76645,1.7665,1.7664,1.7665,19600000.0
2009-07-29 04:55:00,1.7665,1.76655,1.76635,1.7665,66800000.0
2009-07-29 04:56:00,1.76645,1.76655,1.7664,1.76655,46800000.0
2009-07-29 04:57:00,1.7666,1.76695,1.7666,1.76685,85200000.0
2009-07-29 04:58:00,1.76685,1.76705,1.7665,1.76665,140400000.0
2009-07-29 04:59:00,1.76665,1.767,1.7666,1.767,70000000.0
2009-07-29 05:00:00,1.76705,1.76705,1.7666,1.76675,116800000.0
2009-07-29 05:01:00,1.76675,1.76675,1.7665,1.76665,74400000.0
2009-07-29 05:02:00,1.7667,1.7667,1.76655,1.76665,42200000.0
2009-07-29 05:03:00,1.7666,1.76665,1.7665,1.7665,56600000.0
2009-07-29 05:04:00,1.76655,1.7667,1.7664,1.76665,63800000.0
2009-07-29 05:05:00,1.7667,1.7667,1.76645,1.76655,88600000.0
2009-07-29 05:06:00,1.7665,1.7666,1.7661,1.76655,85000000.0
2009-07-29 05:07:00,1.7666,1.7667,1.76645,1.76645,55000000.0
2009-07-29 05:08:00,1.76645,1.7665,1.7662,1.76635,191600000.0
2009-07-29 05:09:00,1.7664,1.7665,1.76635,1.7664,156200000.0
2009-07-29 05:10:00,1.76635,1.76655,1.7662,1.7664,187600001.0
2009-07-29 05:11:00,1.76645,1.76685,1.76635,1.7668,111200000.0
2009-07-29 05:12:00,1.7668,1.76685,1.7667,1.76675,130200000.0
2009-07-29 05:13:00,1.7667,1.7667,1.76655,1.7666,29800000.0
2009-07-29 05:14:00,1.76655,1.76655,1.7662,1.7662,53400000.0
2009-07-29 05:15:00,1.76625,1.7663,1.7661,1.76615,42200000.0
2009-07-29 05:16:00,1.76605,1.7663,1.766,1.76615,81200000.0
2009-07-29 05:17:00,1.76615,1.7663,1.76605,1.7663,98200000.0
2009-07-29 05:18:00,1.7663,1.7663,1.7663,1.7663,12800000.0
2009-07-29 05:19:00,1.7663,1.7663,1.7662,1.7663,91000000.0
2009-07-29 05:20:00,1.7663,1.7663,1.7662,1.7663,74800000.0
2009-07-29 05:21:00,1.7662,1.7663,1.7662,1.7662,68400000.0
2009-07-29 05:22:00,1.7662,1.7663,1.7662,1.7662,22000000.0
2009-07-29 05:23:00,1.7662,1.7663,1.7662,1.7663,26000000.0
2009-07-29 05:24:00,1.7662,1.7663,1.76605,1.7661,142000000.0
2009-07-29 05:25:00,1.7661,1.76615,1.7655,1.7656,256200000.0
2009-07-29 05:26:00,1.7656,1.76585,1.76555,1.7657,183600000.0
2009-07-29 05:27:00,1.7657,1.76595,1.7653,1.76595,225600000.0
2009-07-29 05:28:00,1.76595,1.766,1.76555,1.7656,90600000.0
2009-07-29 05:29:00,1.76565,1.7659,1.76535,1.76565,230000000.0
2009-07-29 05:30:00,1.76565,1.76595,1.7651,1.76515,239400000.0
2009-07-29 05:31:00,1.76525,1.7653,1.76515,1.76525,111400000.0
2009-07-29 05:32:00,1.76525,1.7654,1.76495,1.76535,149000000.0
2009-07-29 05:33:00,1.76535,1.7659,1.76515,1.7659,175200000.0
2009-07-29 05:34:00,1.7659,1.76595,1.76565,1.7657,56000000.0
2009-07-29 05:35:00,1.7657,1.76595,1.76545,1.76555,155400000.0
2009-07-29 05:36:00,1.76555,1.7656,1.76525,1.7655,163800000.0
2009-07-29 05:37:00,1.7655,1.7655,1.7654,1.76545,81600000.0
2009-07-29 05:38:00,1.76545,1.76565,1.7652,1.7653,122000000.0
2009-07-29 05:39:00,1.7653,1.76555,1.7653,1.76545,96400000.0
2009-07-29 05:40:00,1.7655,1.7656,1.76525,1.7656,187800000.0
2009-07-29 05:41:00,1.7656,1.7658,1.76545,1.76575,181200000.0
2009-07-29 05:42:00,1.76575,1.7658,1.76555,1.7658,96000000.0
2009-07-29 05:43:00,1.7658,1.76605,1.7657,1.76575,260000000.0
2009-07-29 05:44:00,1.76575,1.76635,1.76575,1.7663,218600000.0
2009-07-29 05:45:00,1.7663,1.7664,1.76585,1.7659,178000000.0
2009-07-29 05:46:00,1.76585,1.7659,1.76565,1.76575,124800000.0
2009-07-29 05:47:00,1.76575,1.7659,1.7655,1.76555,110000000.0
2009-07-29 05:48:00,1.7656,1.7666,1.7656,1.76655,149000000.0
2009-07-29 05:49:00,1.76645,1.76675,1.76615,1.76625,173600000.0
2009-07-29 05:50:00,1.7662,1.7664,1.76615,1.7663,112800000.0
2009-07-29 05:51:00,1.76655,1.7666,1.7663,1.7665,197000000.0
2009-07-29 05:52:00,1.7665,1.76675,1.7664,1.76665,93600000.0
2009-07-29 05:53:00,1.76665,1.7667,1.76665,1.76665,76400000.0
2009-07-29 05:54:00,1.76665,1.7667,1.7666,1.76665,90000000.0
2009-07-29 05:55:00,1.76665,1.76685,1.76665,1.7668,189400000.0
2009-07-29 05:56:00,1.7667,1.7668,1.7662,1.7662,327800000.0
2009-07-29 05:57:00,1.7662,1.7662,1.766,1.766,128600000.0
2009-07-29 05:58:00,1.76605,1.7663,1.76585,1.76625,171800000.0
2009-07-29 05:59:00,1.76615,1.76615,1.76595,1.7661,169800000.0
2009-07-29 06:00:00,1.76615,1.76635,1.7658,1.7661,89200000.0
2009-07-29 06:01:00,1.7661,1.7662,1.76585,1.766,71200000.0
2009-07-29 06:02:00,1.766,1.766,1.7656,1.76565,170200000.0
2009-07-29 06:03:00,1.76565,1.76615,1.76565,1.76575,328800000.0
2009-07-29 06:04:00,1.766,1.766,1.76545,1.76565,213600000.0
2009-07-29 06:05:00,1.7656,1.7657,1.76535,1.76535,178000000.0
2009-07-29 06:06:00,1.76535,1.76565,1.76535,1.7656,65200000.0
2009-07-29 06:07:00,1.76565,1.76605,1.76545,1.76585,118400000.0
2009-07-29 06:08:00,1.7658,1.7658,1.7658,1.7658,56400000.0
2009-07-29 06:09:00,1.7658,1.7658,1.7658,1.7658,48800000.0
2009-07-29 06:10:00,1.7659,1.7662,1.7658,1.766,198400000.0
2009-07-29 06:11:00,1.76595,1.7662,1.7655,1.7657,165000000.0
2009-07-29 06:12:00,1.76565,1.766,1.7655,1.76585,208400000.0
2009-07-29 06:13:00,1.7657,1.766,1.76565,1.7658,248200000.0
2009-07-29 06:14:00,1.76575,1.76575,1.76535,1.76575,314200000.0
2009-07-29 06:15:00,1.76585,1.7664,1.7658,1.7664,231800000.0
2009-07-29 06:16:00,1.7664,1.76655,1.76625,1.76625,200800000.0
2009-07-29 06:17:00,1.76625,1.7666,1.76625,1.7666,25000000.0
2009-07-29 06:18:00,1.7665,1.76675,1.7665,1.76655,282800000.0
2009-07-29 06:19:00,1.76655,1.7666,1.76635,1.76635,60600000.0
2009-07-29 06:20:00,1.76635,1.76695,1.76635,1.7668,157200000.0
2009-07-29 06:21:00,1.7668,1.7671,1.76675,1.7669,242400000.0
2009-07-29 06:22:00,1.76695,1.76715,1.7668,1.76705,175200000.0
2009-07-29 06:23:00,1.76705,1.76775,1.76705,1.76745,239200000.0
2009-07-29 06:24:00,1.7675,1.7676,1.7673,1.76735,124400000.0
2009-07-29 06:25:00,1.76735,1.7675,1.76735,1.7675,31600000.0
2009-07-29 06:26:00,1.76745,1.76755,1.76725,1.7674,207800000.0
2009-07-29 06:27:00,1.7674,1.76745,1.76715,1.76715,136800000.0
2009-07-29 06:28:00,1.76715,1.7672,1.7669,1.7671,173600000.0
2009-07-29 06:29:00,1.767,1.7671,1.76685,1.767,145400000.0
2009-07-29 06:30:00,1.767,1.767,1.76635,1.76655,186200000.0
2009-07-29 06:31:00,1.7665,1.76665,1.7665,1.76665,88200000.0
2009-07-29 06:32:00,1.76665,1.76695,1.76665,1.76675,50800000.0
2009-07-29 06:33:00,1.76685,1.76705,1.76675,1.76675,44600000.0
2009-07-29 06:34:00,1.76675,1.7668,1.76665,1.76665,49200000.0
2009-07-29 06:35:00,1.76665,1.7668,1.76645,1.76665,111800000.0
2009-07-29 06:36:00,1.7667,1.76695,1.76665,1.7668,166600000.0
2009-07-29 06:37:00,1.76685,1.7669,1.76675,1.76675,56000000.0
2009-07-29 06:38:00,1.7667,1.767,1.76665,1.7668,88800000.0
2009-07-29 06:39:00,1.76665,1.76685,1.76655,1.76675,94600000.0
2009-07-29 06:40:00,1.76675,1.7668,1.7662,1.76635,81000000.0
2009-07-29 06:41:00,1.76635,1.7665,1.76635,1.76645,99800000.0
2009-07-29 06:42:00,1.76645,1.7665,1.76635,1.76645,62200000.0
2009-07-29 06:43:00,1.76645,1.76645,1.76605,1.7662,103400000.0
2009-07-29 06:44:00,1.7662,1.7662,1.76555,1.76595,186200000.0
2009-07-29 06:45:00,1.76595,1.76595,1.7656,1.7658,136000000.0
2009-07-29 06:46:00,1.766,1.76635,1.7658,1.7663,173400000.0
2009-07-29 06:47:00,1.7663,1.76645,1.76625,1.76645,42200000.0
2009-07-29 06:48:00,1.76645,1.76645,1.76625,1.76635,105400000.0
2009-07-29 06:49:00,1.76635,1.7667,1.76635,1.7664,218400000.0
2009-07-29 06:50:00,1.76635,1.7664,1.7662,1.76625,43800000.0
2009-07-29 06:51:00,1.7662,1.76635,1.76615,1.7662,47000000.0
2009-07-29 06:52:00,1.7662,1.76635,1.7661,1.7661,69000000.0
2009-07-29 06:53:00,1.7661,1.76635,1.76605,1.7662,83400000.0
2009-07-29 06:54:00,1.7662,1.76635,1.76615,1.76635,110400000.0
2009-07-29 06:55:00,1.76635,1.76645,1.7663,1.76645,45600000.0
2009-07-29 06:56:00,1.7664,1.76665,1.76635,1.7665,59400000.0
2009-07-29 06:57:00,1.7665,1.76655,1.76645,1.76645,42600000.0
2009-07-29 06:58:00,1.7665,1.7666,1.7664,1.7666,53000000.0
2009-07-29 06:59:00,1.7666,1.7668,1.76645,1.7665,82000000.0
2009-07-29 07:00:00,1.76645,1.7667,1.7664,1.7667,147000000.0
2009-07-29 07:01:00,1.7667,1.76705,1.7667,1.76705,61400000.0
2009-07-29 07:02:00,1.76705,1.7672,1.76695,1.7671,114600000.0
2009-07-29 07:03:00,1.76715,1.76755,1.767,1.7674,103200000.0
2009-07-29 07:04:00,1.7674,1.76775,1.76725,1.76775,132800000.0
2009-07-29 07:05:00,1.76775,1.7678,1.76715,1.7672,128200000.0
2009-07-29 07:06:00,1.76715,1.7672,1.7671,1.7671,26600000.0
2009-07-29 07:07:00,1.7671,1.76725,1.76705,1.7671,139600000.0
2009-07-29 07:08:00,1.7671,1.7675,1.7671,1.7673,133600000.0
2009-07-29 07:09:00,1.76725,1.7673,1.76725,1.7673,8800000.0
2009-07-29 07:10:00,1.7673,1.76735,1.7672,1.76735,36400000.0
2009-07-29 07:11:00,1.76745,1.7675,1.767,1.7672,78000000.0
2009-07-29 07:12:00,1.7672,1.76725,1.76705,1.7671,30800000.0
2009-07-29 07:13:00,1.7671,1.7674,1.76665,1.76665,171000000.0
2009-07-29 07:14:00,1.76655,1.76675,1.76635,1.7667,141600000.0
2009-07-29 07:15:00,1.7667,1.76695,1.76625,1.7664,193800000.0
2009-07-29 07:16:00,1.7664,1.7665,1.76625,1.7663,112800000.0
2009-07-29 07:17:00,1.7663,1.7663,1.7652,1.7652,273800000.0
2009-07-29 07:18:00,1.76515,1.7652,1.7647,1.76485,205600000.0
2009-07-29 07:19:00,1.76485,1.7654,1.76475,1.76525,226000000.0
2009-07-29 07:20:00,1.7653,1.76555,1.7652,1.76535,159800000.0
2009-07-29 07:21:00,1.76535,1.7658,1.76535,1.76555,154200000.0
2009-07-29 07:22:00,1.76555,1.76555,1.76495,1.7651,114200000.0
2009-07-29 07:23:00,1.7651,1.76525,1.7648,1.76485,218400000.0
2009-07-29 07:24:00,1.76485,1.76515,1.7648,1.76495,203600000.0
2009-07-29 07:25:00,1.76495,1.76525,1.76465,1.7647,137000000.0
2009-07-29 07:26:00,1.7648,1.7656,1.76465,1.76545,281800000.0
2009-07-29 07:27:00,1.76555,1.76585,1.76535,1.7655,193200000.0
2009-07-29 07:28:00,1.7655,1.76595,1.7655,1.7656,196000000.0
2009-07-29 07:29:00,1.7656,1.7661,1.7656,1.76575,114800000.0
2009-07-29 07:30:00,1.76575,1.7659,1.7656,1.76585,139400000.0
2009-07-29 07:31:00,1.76585,1.76615,1.76585,1.766,87600000.0
2009-07-29 07:32:00,1.76605,1.76605,1.76545,1.76545,190400000.0
2009-07-29 07:33:00,1.76545,1.7656,1.76515,1.76535,290800000.0
2009-07-29 07:34:00,1.76535,1.7654,1.7652,1.76525,251400000.0
2009-07-29 07:35:00,1.76535,1.76545,1.7652,1.7653,130600000.0
2009-07-29 07:36:00,1.76525,1.76525,1.765,1.765,110200000.0
2009-07-29 07:37:00,1.765,1.7651,1.7647,1.7647,113200000.0
2009-07-29 07:38:00,1.7648,1.76495,1.76475,1.76485,62400000.0
2009-07-29 07:39:00,1.7649,1.765,1.7645,1.76475,81800000.0
2009-07-29 07:40:00,1.7647,1.76475,1.76455,1.76465,79200000.0
2009-07-29 07:41:00,1.76465,1.76495,1.76465,1.7649,69200000.0
2009-07-29 07:42:00,1.76485,1.7649,1.7644,1.7647,110400000.0
2009-07-29 07:43:00,1.7647,1.76485,1.7645,1.7647,193600000.0
2009-07-29 07:44:00,1.7647,1.76495,1.76465,1.7647,88400000.0
2009-07-29 07:45:00,1.7647,1.76505,1.7645,1.7648,316000000.0
2009-07-29 07:46:00,1.7648,1.76505,1.7648,1.76485,263600000.0
2009-07-29 07:47:00,1.7648,1.7651,1.7644,1.7651,195200000.0
2009-07-29 07:48:00,1.7651,1.76515,1.7647,1.7649,154600000.0
2009-07-29 07:49:00,1.76485,1.76525,1.76485,1.7651,146000000.0
2009-07-29 07:50:00,1.7651,1.76545,1.7649,1.76545,193800000.0
2009-07-29 07:51:00,1.76565,1.7659,1.76515,1.7652,238600000.0
2009-07-29 07:52:00,1.7652,1.7656,1.7652,1.7655,128800000.0
2009-07-29 07:53:00,1.76555,1.7656,1.76535,1.7655,135800000.0
2009-07-29 07:54:00,1.7655,1.76585,1.7653,1.7656,268800000.0
2009-07-29 07:55:00,1.7656,1.7658,1.7655,1.7655,147600000.0
2009-07-29 07:56:00,1.76545,1.76555,1.76495,1.765,193800000.0
2009-07-29 07:57:00,1.76495,1.7653,1.76495,1.76525,112800000.0
2009-07-29 07:58:00,1.7653,1.7656,1.765,1.76525,240800000.0
2009-07-29 07:59:00,1.7653,1.7657,1.76525,1.7655,187400000.0
2009-07-29 08:00:00,1.76555,1.76555,1.76465,1.76475,195600000.0
2009-07-29 08:01:00,1.7647,1.7652,1.76465,1.76495,201600000.0
2009-07-29 08:02:00,1.7649,1.7651,1.76475,1.7648,167600000.0
2009-07-29 08:03:00,1.7647,1.7647,1.76435,1.76465,228800000.0
2009-07-29 08:04:00,1.7647,1.76475,1.7644,1.76465,225000000.0
2009-07-29 08:05:00,1.76465,1.765,1.76435,1.7647,291400000.0
2009-07-29 08:06:00,1.76475,1.76505,1.7647,1.765,321800000.0
2009-07-29 08:07:00,1.765,1.76595,1.765,1.76555,458000000.0
2009-07-29 08:08:00,1.76555,1.76575,1.76495,1.7655,347200000.0
2009-07-29 08:09:00,1.7656,1.7657,1.76465,1.7652,442600000.0
2009-07-29 08:10:00,1.76515,1.7653,1.7642,1.76425,368600000.0
2009-07-29 08:11:00,1.7642,1.7654,1.764,1.76505,307800000.0
2009-07-29 08:12:00,1.7652,1.7653,1.7643,1.7645,292400000.0
2009-07-29 08:13:00,1.7645,1.76485,1.7643,1.76485,322200000.0
2009-07-29 08:14:00,1.76485,1.7659,1.76475,1.7652,299200000.0
2009-07-29 08:15:00,1.76505,1.7653,1.76455,1.76475,464000000.0
2009-07-29 08:16:00,1.7647,1.76515,1.7644,1.76455,257400000.0
2009-07-29 08:17:00,1.76455,1.7654,1.76455,1.7646,436600000.0
2009-07-29 08:18:00,1.7645,1.765,1.7644,1.76475,495400000.0
2009-07-29 08:19:00,1.7648,1.7648,1.7635,1.7639,252600000.0
2009-07-29 08:20:00,1.7639,1.7647,1.7639,1.76425,345400000.0
2009-07-29 08:21:00,1.76425,1.7645,1.76385,1.7645,230200000.0
2009-07-29 08:22:00,1.76435,1.7647,1.76415,1.7647,503799999.0
2009-07-29 08:23:00,1.7647,1.76505,1.76405,1.76455,372800000.0
2009-07-29 08:24:00,1.76465,1.76465,1.76365,1.764,388800000.0
2009-07-29 08:25:00,1.76385,1.76425,1.76375,1.76385,426000001.0
2009-07-29 08:26:00,1.76385,1.7644,1.76345,1.7637,386600000.0
2009-07-29 08:27:00,1.76375,1.7649,1.76375,1.76475,539400000.0
2009-07-29 08:28:00,1.7647,1.7649,1.76405,1.76415,468000000.0
2009-07-29 08:29:00,1.76415,1.7648,1.76415,1.76445,457400000.0
2009-07-29 08:30:00,1.7645,1.7648,1.7637,1.7639,483000000.0
2009-07-29 08:31:00,1.76395,1.76415,1.7638,1.7639,443000000.0
2009-07-29 08:32:00,1.7639,1.7645,1.76375,1.7643,498200000.0
2009-07-29 08:33:00,1.7642,1.7643,1.76345,1.7635,570200000.0
2009-07-29 08:34:00,1.7635,1.7636,1.7627,1.76285,446200000.0
2009-07-29 08:35:00,1.76285,1.76345,1.76275,1.76315,520000000.0
2009-07-29 08:36:00,1.76315,1.7634,1.7628,1.7631,542400000.0
2009-07-29 08:37:00,1.7633,1.76345,1.763,1.76325,468000000.0
2009-07-29 08:38:00,1.76325,1.7635,1.76305,1.7632,325200000.0
2009-07-29 08:39:00,1.76315,1.7636,1.76295,1.7636,249200000.0
2009-07-29 08:40:00,1.7636,1.76365,1.76325,1.7635,329800001.0
2009-07-29 08:41:00,1.7636,1.76365,1.76295,1.76305,516400001.0
2009-07-29 08:42:00,1.7632,1.7635,1.763,1.76325,478600000.0
2009-07-29 08:43:00,1.7632,1.7635,1.7628,1.7632,370800000.0
2009-07-29 08:44:00,1.76325,1.76365,1.7627,1.76365,381800000.0
2009-07-29 08:45:00,1.76365,1.764,1.76325,1.7636,453600000.0
2009-07-29 08:46:00,1.7636,1.76405,1.7636,1.764,485200000.0
2009-07-29 08:47:00,1.76405,1.7642,1.7639,1.76395,401200000.0
2009-07-29 08:48:00,1.76385,1.76405,1.76335,1.76355,381000000.0
2009-07-29 08:49:00,1.76355,1.76375,1.76315,1.7632,296200000.0
2009-07-29 08:50:00,1.76315,1.76345,1.76265,1.7629,474600001.0
2009-07-29 08:51:00,1.76285,1.76325,1.76275,1.7632,401600000.0
2009-07-29 08:52:00,1.76315,1.7632,1.76255,1.76265,387200000.0
2009-07-29 08:53:00,1.76265,1.7631,1.7626,1.76295,365400000.0
2009-07-29 08:54:00,1.76295,1.7631,1.7628,1.76295,498800000.0
2009-07-29 08:55:00,1.76295,1.76305,1.7625,1.7626,484800000.0
2009-07-29 08:56:00,1.7625,1.7629,1.7624,1.7628,527800000.0
2009-07-29 08:57:00,1.7628,1.76305,1.76255,1.7628,377200000.0
2009-07-29 08:58:00,1.7628,1.76285,1.76225,1.76255,535000000.0
2009-07-29 08:59:00,1.76255,1.763,1.76245,1.7628,481600000.0
2009-07-29 09:00:00,1.7628,1.76305,1.76215,1.7626,533400001.0
2009-07-29 09:01:00,1.76275,1.7629,1.7623,1.7623,339600000.0
2009-07-29 09:02:00,1.7623,1.76235,1.76195,1.762,282800000.0
2009-07-29 09:03:00,1.76205,1.7625,1.76205,1.76235,222800000.0
2009-07-29 09:04:00,1.7623,1.76295,1.7623,1.76255,527400000.0
2009-07-29 09:05:00,1.76255,1.7628,1.7624,1.76265,332800000.0
2009-07-29 09:06:00,1.76265,1.76285,1.7623,1.7623,199400000.0
2009-07-29 09:07:00,1.76235,1.7625,1.7621,1.76225,197000000.0
2009-07-29 09:08:00,1.76225,1.76235,1.7617,1.762,441200000.0
2009-07-29 09:09:00,1.762,1.7623,1.76185,1.76195,458199999.0
2009-07-29 09:10:00,1.762,1.7623,1.7614,1.76145,467200000.0
2009-07-29 09:11:00,1.7615,1.762,1.76135,1.76185,506600000.0
2009-07-29 09:12:00,1.76185,1.762,1.7615,1.7617,685000000.0
2009-07-29 09:13:00,1.7617,1.76205,1.7614,1.76165,341600000.0
2009-07-29 09:14:00,1.76175,1.7621,1.7614,1.7621,342600000.0
2009-07-29 09:15:00,1.7621,1.7624,1.7616,1.7616,371400000.0
2009-07-29 09:16:00,1.7617,1.76265,1.7614,1.76155,462000000.0
2009-07-29 09:17:00,1.7616,1.76225,1.76145,1.76225,428400001.0
2009-07-29 09:18:00,1.76225,1.76245,1.7617,1.76185,548600000.0
2009-07-29 09:19:00,1.76185,1.7621,1.76165,1.762,324800000.0
2009-07-29 09:20:00,1.76195,1.7622,1.76175,1.7622,210400000.0
2009-07-29 09:21:00,1.7622,1.76235,1.76185,1.7622,220600000.0
2009-07-29 09:22:00,1.7622,1.76225,1.76165,1.76185,371600000.0
2009-07-29 09:23:00,1.76185,1.7621,1.76165,1.7619,341400000.0
2009-07-29 09:24:00,1.7619,1.76205,1.7617,1.7618,312200000.0
2009-07-29 09:25:00,1.76175,1.76195,1.7616,1.7616,407800000.0
2009-07-29 09:26:00,1.76165,1.76165,1.76135,1.7616,484800001.0
2009-07-29 09:27:00,1.7616,1.76165,1.7614,1.76155,331800000.0
2009-07-29 09:28:00,1.76155,1.76155,1.7611,1.76115,267600000.0
2009-07-29 09:29:00,1.76115,1.76155,1.7611,1.76135,371200000.0
2009-07-29 09:30:00,1.76135,1.76135,1.7609,1.761,305200000.0
2009-07-29 09:31:00,1.76095,1.7611,1.76015,1.76035,370800000.0
2009-07-29 09:32:00,1.76035,1.7606,1.76025,1.7605,281200000.0
2009-07-29 09:33:00,1.7605,1.76065,1.7602,1.76035,269400000.0
2009-07-29 09:34:00,1.7603,1.76055,1.75995,1.7601,328000000.0
2009-07-29 09:35:00,1.7601,1.7601,1.75955,1.75975,314400000.0
2009-07-29 09:36:00,1.7597,1.76015,1.75965,1.75995,340400000.0
2009-07-29 09:37:00,1.75995,1.76,1.7595,1.75975,272200000.0
2009-07-29 09:38:00,1.75975,1.76,1.7596,1.7598,393000000.0
2009-07-29 09:39:00,1.75985,1.76045,1.75985,1.7604,351400000.0
2009-07-29 09:40:00,1.76045,1.76065,1.76,1.7602,334000000.0
2009-07-29 09:41:00,1.7602,1.76025,1.7598,1.76,285800000.0
2009-07-29 09:42:00,1.76,1.76025,1.75975,1.75975,367400000.0
2009-07-29 09:43:00,1.7598,1.76055,1.75955,1.76055,424200000.0
2009-07-29 09:44:00,1.7605,1.7605,1.76,1.7602,369000000.0
2009-07-29 09:45:00,1.7602,1.7603,1.7596,1.75965,300200000.0
2009-07-29 09:46:00,1.7596,1.7599,1.7595,1.7595,418800000.0
2009-07-29 09:47:00,1.7595,1.76,1.75945,1.7595,489200000.0
2009-07-29 09:48:00,1.75955,1.7598,1.7595,1.75965,497800000.0
2009-07-29 09:49:00,1.75965,1.75995,1.75955,1.75985,478800000.0
2009-07-29 09:50:00,1.75985,1.7603,1.75965,1.7601,437800000.0
2009-07-29 09:51:00,1.7601,1.76025,1.75985,1.76025,137600000.0
2009-07-29 09:52:00,1.76015,1.7608,1.76015,1.7607,308800000.0
2009-07-29 09:53:00,1.7607,1.76095,1.76035,1.7606,339400000.0
2009-07-29 09:54:00,1.76035,1.7605,1.76015,1.76025,383400000.0
2009-07-29 09:55:00,1.7603,1.7605,1.7599,1.76025,311800000.0
2009-07-29 09:56:00,1.76025,1.7605,1.76015,1.76045,350800000.0
2009-07-29 09:57:00,1.7604,1.76085,1.76025,1.76045,229800000.0
2009-07-29 09:58:00,1.76055,1.7608,1.76,1.76025,205200000.0
2009-07-29 09:59:00,1.76025,1.76025,1.75985,1.76005,211400000.0
2009-07-29 10:00:00,1.76005,1.7602,1.7599,1.75995,225400000.0
2009-07-29 10:01:00,1.7599,1.7603,1.75975,1.75975,156000000.0
2009-07-29 10:02:00,1.75975,1.76,1.7597,1.75995,285600000.0
2009-07-29 10:03:00,1.76,1.76015,1.75975,1.75995,215400000.0
2009-07-29 10:04:00,1.7599,1.76,1.7598,1.75995,296800000.0
2009-07-29 10:05:00,1.76,1.7601,1.7597,1.7601,304400000.0
2009-07-29 10:06:00,1.76015,1.76025,1.76,1.76015,315000000.0
2009-07-29 10:07:00,1.76015,1.7604,1.76015,1.76015,178000000.0
2009-07-29 10:08:00,1.7602,1.76035,1.76005,1.76015,272000000.0
2009-07-29 10:09:00,1.76015,1.76015,1.75965,1.7597,378400000.0
2009-07-29 10:10:00,1.7597,1.7599,1.7596,1.75975,267200000.0
2009-07-29 10:11:00,1.75975,1.7598,1.75935,1.75945,172800000.0
2009-07-29 10:12:00,1.7595,1.75955,1.75935,1.7594,188200000.0
2009-07-29 10:13:00,1.7594,1.75965,1.75915,1.75915,212000000.0
2009-07-29 10:14:00,1.7592,1.7596,1.75915,1.7596,244800000.0
2009-07-29 10:15:00,1.75965,1.7599,1.75935,1.7595,478400000.0
2009-07-29 10:16:00,1.75955,1.7599,1.7595,1.75955,425200000.0
2009-07-29 10:17:00,1.75955,1.75985,1.75945,1.7595,481000000.0
2009-07-29 10:18:00,1.75955,1.7599,1.75935,1.7596,251800000.0
2009-07-29 10:19:00,1.75975,1.7599,1.7595,1.75965,366000000.0
2009-07-29 10:20:00,1.75965,1.7599,1.75955,1.7596,450000000.0
2009-07-29 10:21:00,1.75955,1.75975,1.7593,1.7595,372800000.0
2009-07-29 10:22:00,1.7595,1.75975,1.75935,1.7596,324900000.0
2009-07-29 10:23:00,1.7596,1.76045,1.7596,1.76,252600000.0
2009-07-29 10:24:00,1.76,1.7602,1.75945,1.7598,460200000.0
2009-07-29 10:25:00,1.7599,1.7603,1.75965,1.75995,499799999.0
2009-07-29 10:26:00,1.7601,1.7604,1.7599,1.7599,405400000.0
2009-07-29 10:27:00,1.7599,1.7603,1.7599,1.75995,519400000.0
2009-07-29 10:28:00,1.7599,1.76055,1.7599,1.7603,378000000.0
2009-07-29 10:29:00,1.7603,1.76045,1.7597,1.7598,218000000.0
2009-07-29 10:30:00,1.7598,1.76,1.7593,1.76,241200000.0
2009-07-29 10:31:00,1.76,1.76045,1.7599,1.7604,265800000.0
2009-07-29 10:32:00,1.76035,1.7607,1.76025,1.76035,283800000.0
2009-07-29 10:33:00,1.7604,1.7608,1.76035,1.76045,291000000.0
2009-07-29 10:34:00,1.76045,1.76095,1.76045,1.76095,256800000.0
2009-07-29 10:35:00,1.76095,1.76095,1.7605,1.7607,309600000.0
2009-07-29 10:36:00,1.76065,1.76085,1.7604,1.76085,184600000.0
2009-07-29 10:37:00,1.7608,1.76085,1.76055,1.76065,116600000.0
2009-07-29 10:38:00,1.76065,1.761,1.76055,1.76085,178200000.0
2009-07-29 10:39:00,1.76085,1.761,1.7604,1.7605,186600000.0
2009-07-29 10:40:00,1.7605,1.7608,1.7601,1.7602,419600000.0
2009-07-29 10:41:00,1.7602,1.7607,1.7602,1.7605,295600000.0
2009-07-29 10:42:00,1.7606,1.76095,1.76045,1.76095,397600000.0
2009-07-29 10:43:00,1.76095,1.7612,1.76085,1.76115,391400000.0
2009-07-29 10:44:00,1.7611,1.7617,1.7611,1.76155,296800000.0
2009-07-29 10:45:00,1.76155,1.76165,1.76135,1.76155,178800000.0
2009-07-29 10:46:00,1.76155,1.76185,1.76145,1.7618,177600000.0
2009-07-29 10:47:00,1.7618,1.7619,1.7614,1.7615,210000000.0
2009-07-29 10:48:00,1.76155,1.76175,1.7612,1.7614,279600000.0
2009-07-29 10:49:00,1.7615,1.76165,1.76125,1.76145,346600001.0
2009-07-29 10:50:00,1.76145,1.7617,1.76125,1.76155,541800000.0
2009-07-29 10:51:00,1.76155,1.76185,1.7614,1.7617,444000000.0
2009-07-29 10:52:00,1.7617,1.7618,1.7613,1.76175,476600000.0
2009-07-29 10:53:00,1.76175,1.7622,1.7617,1.76195,442400000.0
2009-07-29 10:54:00,1.762,1.76215,1.7615,1.76205,431200000.0
2009-07-29 10:55:00,1.76205,1.7624,1.76195,1.76215,448800000.0
2009-07-29 10:56:00,1.7622,1.7622,1.7615,1.7617,694800001.0
2009-07-29 10:57:00,1.7617,1.76175,1.7616,1.7617,241000001.0
2009-07-29 10:58:00,1.76175,1.7619,1.76155,1.76185,295000000.0
2009-07-29 10:59:00,1.7618,1.76195,1.7616,1.7618,319400000.0
2009-07-29 11:00:00,1.76175,1.76215,1.7617,1.76185,266600000.0
2009-07-29 11:01:00,1.76185,1.76205,1.76155,1.7618,229800000.0
2009-07-29 11:02:00,1.7618,1.762,1.7616,1.76165,308600000.0
2009-07-29 11:03:00,1.76165,1.76415,1.7615,1.76325,432600000.0
2009-07-29 11:04:00,1.76325,1.76325,1.7624,1.7627,331800000.0
2009-07-29 11:05:00,1.76265,1.76305,1.76235,1.763,341600000.0
2009-07-29 11:06:00,1.763,1.76335,1.7628,1.76305,370800000.0
2009-07-29 11:07:00,1.763,1.7632,1.7628,1.7629,338000000.0
2009-07-29 11:08:00,1.7629,1.763,1.76215,1.7623,397200000.0
2009-07-29 11:09:00,1.76195,1.76265,1.7619,1.76265,365400000.0
2009-07-29 11:10:00,1.76265,1.76265,1.76225,1.76225,390000000.0
2009-07-29 11:11:00,1.76235,1.76265,1.7622,1.7625,369400000.0
2009-07-29 11:12:00,1.76255,1.76315,1.7625,1.7628,538200000.0
2009-07-29 11:13:00,1.7628,1.7632,1.7627,1.7629,372800000.0
2009-07-29 11:14:00,1.7629,1.763,1.7623,1.7626,454600000.0
2009-07-29 11:15:00,1.76255,1.76415,1.76255,1.76405,471400000.0
2009-07-29 11:16:00,1.764,1.7643,1.76395,1.76415,229800000.0
2009-07-29 11:17:00,1.76415,1.7643,1.7637,1.76385,311200000.0
2009-07-29 11:18:00,1.7638,1.76405,1.76285,1.7629,294800000.0
2009-07-29 11:19:00,1.7629,1.7633,1.76285,1.7631,482600000.0
2009-07-29 11:20:00,1.7631,1.76375,1.76285,1.76365,289200000.0
2009-07-29 11:21:00,1.76365,1.76395,1.76365,1.7637,345200000.0
2009-07-29 11:22:00,1.76365,1.7637,1.7633,1.7634,605400000.0
2009-07-29 11:23:00,1.7634,1.7638,1.763,1.7638,512600000.0
2009-07-29 11:24:00,1.7638,1.7638,1.763,1.76335,513000000.0
2009-07-29 11:25:00,1.7633,1.7637,1.7632,1.7635,390400000.0
2009-07-29 11:26:00,1.7634,1.76375,1.7634,1.7636,581000000.0
2009-07-29 11:27:00,1.7635,1.76395,1.76335,1.76375,494200001.0
2009-07-29 11:28:00,1.7638,1.76395,1.76355,1.7636,414800000.0
2009-07-29 11:29:00,1.76355,1.7638,1.76345,1.76375,356200000.0
2009-07-29 11:30:00,1.76375,1.76385,1.7629,1.76295,582200001.0
2009-07-29 11:31:00,1.76295,1.76325,1.7628,1.76315,546600000.0
2009-07-29 11:32:00,1.76315,1.7633,1.763,1.7631,353000000.0
2009-07-29 11:33:00,1.7631,1.7632,1.7626,1.7632,550000000.0
2009-07-29 11:34:00,1.76315,1.7633,1.763,1.7632,212200000.0
2009-07-29 11:35:00,1.7632,1.76325,1.763,1.7632,106200000.0
2009-07-29 11:36:00,1.7632,1.76345,1.7626,1.7626,316400001.0
2009-07-29 11:37:00,1.7626,1.76345,1.7625,1.76295,482000000.0
2009-07-29 11:38:00,1.763,1.763,1.7626,1.7627,408600000.0
2009-07-29 11:39:00,1.76265,1.76265,1.7623,1.7625,374400000.0
2009-07-29 11:40:00,1.7625,1.7627,1.76185,1.76185,173400000.0
2009-07-29 11:41:00,1.76185,1.7621,1.76165,1.7621,189200000.0
2009-07-29 11:42:00,1.76205,1.76205,1.7613,1.7614,542800000.0
2009-07-29 11:43:00,1.7614,1.76225,1.76125,1.7617,490400000.0
2009-07-29 11:44:00,1.76175,1.76185,1.7616,1.7617,156400000.0
2009-07-29 11:45:00,1.7617,1.7618,1.7614,1.7614,309200000.0
2009-07-29 11:46:00,1.76145,1.76185,1.76145,1.76165,372600000.0
2009-07-29 11:47:00,1.76165,1.76205,1.76165,1.7619,339400000.0
2009-07-29 11:48:00,1.7619,1.7619,1.7615,1.7617,126000000.0
2009-07-29 11:49:00,1.7617,1.76215,1.76165,1.76215,486800000.0
2009-07-29 11:50:00,1.7621,1.76235,1.7619,1.76205,414200000.0
2009-07-29 11:51:00,1.76195,1.7621,1.76165,1.7618,321800000.0
2009-07-29 11:52:00,1.76185,1.76215,1.76165,1.76215,234800000.0
2009-07-29 11:53:00,1.762,1.7622,1.7619,1.76215,322600000.0
2009-07-29 11:54:00,1.76215,1.76225,1.7618,1.76205,236600000.0
2009-07-29 11:55:00,1.76205,1.76255,1.762,1.76255,284000000.0
2009-07-29 11:56:00,1.76255,1.76255,1.76195,1.762,281800000.0
2009-07-29 11:57:00,1.76195,1.76335,1.76195,1.7632,246600000.0
2009-07-29 11:58:00,1.76305,1.7634,1.76285,1.7633,337200000.0
2009-07-29 11:59:00,1.7633,1.76365,1.763,1.7632,337000000.0
2009-07-29 12:00:00,1.7632,1.7632,1.7627,1.7632,348600000.0
2009-07-29 12:01:00,1.7632,1.76345,1.76285,1.7633,334800000.0
2009-07-29 12:02:00,1.76345,1.7636,1.76315,1.76335,263800000.0
2009-07-29 12:03:00,1.76335,1.7636,1.76335,1.7635,66600000.0
2009-07-29 12:04:00,1.7635,1.76355,1.7634,1.76345,77800000.0
2009-07-29 12:05:00,1.76355,1.76355,1.7631,1.7633,345800000.0
2009-07-29 12:06:00,1.7633,1.7637,1.76315,1.76345,220400000.0
2009-07-29 12:07:00,1.76345,1.7637,1.76345,1.76365,281000000.0
2009-07-29 12:08:00,1.76365,1.7638,1.76345,1.7636,202600000.0
2009-07-29 12:09:00,1.7636,1.76365,1.76335,1.76345,300200000.0
2009-07-29 12:10:00,1.76345,1.76375,1.7633,1.76375,403800000.0
2009-07-29 12:11:00,1.76375,1.76395,1.7635,1.76395,354400000.0
2009-07-29 12:12:00,1.7638,1.7643,1.7637,1.7642,381200000.0
2009-07-29 12:13:00,1.7642,1.76425,1.76405,1.7642,413800000.0
2009-07-29 12:14:00,1.7642,1.7643,1.76415,1.76415,208400000.0
2009-07-29 12:15:00,1.76405,1.76425,1.7639,1.76415,293000000.0
2009-07-29 12:16:00,1.7641,1.76435,1.764,1.76435,287200000.0
2009-07-29 12:17:00,1.76435,1.76545,1.7643,1.7649,390200000.0
2009-07-29 12:18:00,1.76475,1.76545,1.76465,1.7651,414600000.0
2009-07-29 12:19:00,1.76515,1.7659,1.765,1.7656,446400000.0
2009-07-29 12:20:00,1.7656,1.7658,1.76545,1.7657,358400000.0
2009-07-29 12:21:00,1.7657,1.7661,1.7655,1.76585,216200000.0
2009-07-29 12:22:00,1.7659,1.76595,1.76565,1.76575,310200000.0
2009-07-29 12:23:00,1.7658,1.76605,1.7656,1.7659,295000000.0
2009-07-29 12:24:00,1.766,1.76625,1.7657,1.766,459599999.0
2009-07-29 12:25:00,1.766,1.76615,1.7657,1.76575,298400000.0
2009-07-29 12:26:00,1.76575,1.76635,1.76575,1.7663,271800000.0
2009-07-29 12:27:00,1.7663,1.7667,1.76625,1.76635,507400000.0
2009-07-29 12:28:00,1.76635,1.76645,1.7657,1.7659,271000000.0
2009-07-29 12:29:00,1.7659,1.7661,1.76575,1.76575,263600000.0
2009-07-29 12:30:00,1.76575,1.76585,1.76565,1.7658,187000000.0
2009-07-29 12:31:00,1.7658,1.7658,1.76515,1.7652,388799999.0
2009-07-29 12:32:00,1.7652,1.7658,1.7651,1.7656,358800000.0
2009-07-29 12:33:00,1.7656,1.76585,1.7655,1.7656,167000000.0
2009-07-29 12:34:00,1.76555,1.7665,1.7654,1.7661,216800000.0
2009-07-29 12:35:00,1.7661,1.7663,1.76605,1.76615,202800000.0
2009-07-29 12:36:00,1.76615,1.7664,1.7661,1.76625,172400000.0
2009-07-29 12:37:00,1.7663,1.7663,1.76605,1.76605,203400000.0
2009-07-29 12:38:00,1.76605,1.7662,1.76605,1.76605,219600000.0
2009-07-29 12:39:00,1.76605,1.76645,1.76605,1.7662,453800000.0
2009-07-29 12:40:00,1.76625,1.76625,1.76595,1.766,406600000.0
2009-07-29 12:41:00,1.7659,1.766,1.7658,1.7658,276000000.0
2009-07-29 12:42:00,1.76585,1.76585,1.7657,1.76575,312000000.0
2009-07-29 12:43:00,1.76575,1.7659,1.76565,1.7657,282600000.0
2009-07-29 12:44:00,1.7657,1.76575,1.76515,1.76525,395200000.0
2009-07-29 12:45:00,1.7653,1.76555,1.7651,1.7652,408200000.0
2009-07-29 12:46:00,1.7652,1.76525,1.765,1.76515,316400000.0
2009-07-29 12:47:00,1.76505,1.7658,1.76475,1.7655,638400000.0
2009-07-29 12:48:00,1.7655,1.7658,1.7654,1.7656,274600000.0
2009-07-29 12:49:00,1.7656,1.7658,1.7654,1.7658,220000000.0
2009-07-29 12:50:00,1.76585,1.7661,1.76575,1.76595,310000000.0
2009-07-29 12:51:00,1.76585,1.76645,1.7657,1.7658,340200000.0
2009-07-29 12:52:00,1.7658,1.7658,1.7653,1.76545,325600000.0
2009-07-29 12:53:00,1.76545,1.7656,1.7651,1.7653,414400000.0
2009-07-29 12:54:00,1.76525,1.7653,1.7648,1.765,270800000.0
2009-07-29 12:55:00,1.765,1.76535,1.76495,1.7651,248600000.0
2009-07-29 12:56:00,1.7651,1.76535,1.765,1.7651,309000000.0
2009-07-29 12:57:00,1.7651,1.76555,1.76505,1.7654,248400000.0
2009-07-29 12:58:00,1.7654,1.7658,1.7654,1.76565,125200000.0
2009-07-29 12:59:00,1.7657,1.7657,1.7653,1.7654,367400000.0
2009-07-29 13:00:00,1.7654,1.7656,1.76505,1.76505,315200000.0
2009-07-29 13:01:00,1.76505,1.76545,1.765,1.76535,430600000.0
2009-07-29 13:02:00,1.76545,1.76555,1.7651,1.76515,372600000.0
2009-07-29 13:03:00,1.7652,1.76585,1.7652,1.7657,414000000.0
2009-07-29 13:04:00,1.7657,1.76605,1.76565,1.76595,383200000.0
2009-07-29 13:05:00,1.766,1.7661,1.7652,1.76535,587599999.0
2009-07-29 13:06:00,1.7653,1.76585,1.76525,1.76525,559600000.0
2009-07-29 13:07:00,1.7653,1.76555,1.7652,1.76545,217000000.0
2009-07-29 13:08:00,1.7654,1.7655,1.7653,1.76545,249200000.0
2009-07-29 13:09:00,1.76545,1.7656,1.7652,1.7655,248800000.0
2009-07-29 13:10:00,1.7655,1.76555,1.76515,1.7653,166200000.0
2009-07-29 13:11:00,1.76525,1.76545,1.76515,1.7654,212400000.0
2009-07-29 13:12:00,1.7654,1.76555,1.7653,1.7653,342400000.0
2009-07-29 13:13:00,1.7654,1.76595,1.7654,1.76565,428400000.0
2009-07-29 13:14:00,1.76565,1.76575,1.7655,1.76565,484000000.0
2009-07-29 13:15:00,1.7657,1.7659,1.76555,1.7657,300400000.0
2009-07-29 13:16:00,1.76575,1.76595,1.7656,1.76565,198800000.0
2009-07-29 13:17:00,1.76585,1.76625,1.7656,1.76625,484000000.0
2009-07-29 13:18:00,1.7664,1.7665,1.76625,1.7665,307000000.0
2009-07-29 13:19:00,1.76655,1.7672,1.7663,1.7669,357600001.0
2009-07-29 13:20:00,1.767,1.767,1.76665,1.7667,131600000.0
2009-07-29 13:21:00,1.76675,1.7669,1.7666,1.7666,250200000.0
2009-07-29 13:22:00,1.7666,1.76745,1.7666,1.7673,367600000.0
2009-07-29 13:23:00,1.76735,1.76805,1.76725,1.76795,545000000.0
2009-07-29 13:24:00,1.76795,1.7681,1.7674,1.768,502200000.0
2009-07-29 13:25:00,1.76785,1.7682,1.76755,1.7682,287800000.0
2009-07-29 13:26:00,1.7681,1.76945,1.76805,1.7693,384000000.0
2009-07-29 13:27:00,1.76945,1.7696,1.769,1.76915,437400000.0
2009-07-29 13:28:00,1.7691,1.7691,1.76815,1.76815,453600000.0
2009-07-29 13:29:00,1.7682,1.7682,1.76745,1.7681,570400000.0
2009-07-29 13:30:00,1.7681,1.7704,1.7681,1.7699,575200000.0
2009-07-29 13:31:00,1.7699,1.7704,1.7692,1.7693,543600000.0
2009-07-29 13:32:00,1.7693,1.7697,1.7686,1.76865,613000000.0
2009-07-29 13:33:00,1.76865,1.7692,1.76855,1.76915,534000000.0
2009-07-29 13:34:00,1.7692,1.7693,1.76845,1.76855,420400000.0
2009-07-29 13:35:00,1.76855,1.76865,1.76815,1.7684,710200003.0
2009-07-29 13:36:00,1.7684,1.76875,1.7684,1.7685,530600001.0
2009-07-29 13:37:00,1.7685,1.7688,1.7684,1.7688,451200000.0
2009-07-29 13:38:00,1.7688,1.76915,1.76865,1.76895,485000000.0
2009-07-29 13:39:00,1.76915,1.7696,1.769,1.7695,498400000.0
2009-07-29 13:40:00,1.76945,1.77035,1.76935,1.77015,454800000.0
2009-07-29 13:41:00,1.7702,1.7703,1.76995,1.77005,226400000.0
2009-07-29 13:42:00,1.77,1.77045,1.77,1.77025,367400000.0
2009-07-29 13:43:00,1.77025,1.77085,1.77025,1.77075,571800000.0
2009-07-29 13:44:00,1.7708,1.77105,1.7706,1.771,462800000.0
2009-07-29 13:45:00,1.77095,1.77175,1.77085,1.77145,333000000.0
2009-07-29 13:46:00,1.77155,1.7717,1.7714,1.7717,186200000.0
2009-07-29 13:47:00,1.7716,1.77175,1.77135,1.77175,350200000.0
2009-07-29 13:48:00,1.77175,1.7719,1.7711,1.77145,446800000.0
2009-07-29 13:49:00,1.77145,1.7715,1.77105,1.7712,369000000.0
2009-07-29 13:50:00,1.77115,1.7713,1.77095,1.771,402400000.0
2009-07-29 13:51:00,1.771,1.7711,1.77015,1.7703,474800000.0
2009-07-29 13:52:00,1.7703,1.771,1.7703,1.77085,395600001.0
2009-07-29 13:53:00,1.7708,1.7709,1.77065,1.7707,488600000.0
2009-07-29 13:54:00,1.7707,1.771,1.77055,1.7709,425800000.0
2009-07-29 13:55:00,1.7709,1.77095,1.7706,1.77075,486600000.0
2009-07-29 13:56:00,1.77075,1.77085,1.7705,1.77065,412800000.0
2009-07-29 13:57:00,1.77065,1.77065,1.7703,1.77045,371400000.0
2009-07-29 13:58:00,1.77045,1.77065,1.77015,1.7704,452000000.0
2009-07-29 13:59:00,1.7704,1.77125,1.77035,1.77115,601200000.0
2009-07-29 14:00:00,1.77125,1.77135,1.7707,1.77125,452600000.0
2009-07-29 14:01:00,1.77125,1.77235,1.771,1.7722,531000000.0
2009-07-29 14:02:00,1.77215,1.77235,1.7718,1.7718,496800000.0
2009-07-29 14:03:00,1.77185,1.77185,1.77105,1.77105,354000000.0
2009-07-29 14:04:00,1.77105,1.7712,1.77055,1.77055,414400000.0
2009-07-29 14:05:00,1.77055,1.7709,1.7703,1.77075,436999999.0
2009-07-29 14:06:00,1.77075,1.7715,1.77075,1.7714,219600000.0
2009-07-29 14:07:00,1.77135,1.7715,1.77115,1.7714,223200000.0
2009-07-29 14:08:00,1.7714,1.7717,1.77125,1.77155,246200000.0
2009-07-29 14:09:00,1.7716,1.7717,1.771,1.77155,311000000.0
2009-07-29 14:10:00,1.7716,1.77195,1.7714,1.77195,481600000.0
2009-07-29 14:11:00,1.77195,1.772,1.77165,1.7718,495200000.0
2009-07-29 14:12:00,1.77185,1.7721,1.77155,1.77175,479200000.0
2009-07-29 14:13:00,1.7718,1.77225,1.7718,1.7721,306200000.0
2009-07-29 14:14:00,1.77215,1.77295,1.77205,1.7729,492000000.0
2009-07-29 14:15:00,1.77295,1.773,1.7722,1.7725,391600000.0
2009-07-29 14:16:00,1.77255,1.7729,1.7722,1.7727,410800000.0
2009-07-29 14:17:00,1.7727,1.77275,1.7724,1.7726,276400000.0
2009-07-29 14:18:00,1.7724,1.77265,1.7723,1.7726,416200000.0
2009-07-29 14:19:00,1.77255,1.77255,1.772,1.77235,479200000.0
2009-07-29 14:20:00,1.77235,1.77305,1.77235,1.77275,524600000.0
2009-07-29 14:21:00,1.77275,1.77355,1.7726,1.7735,532400000.0
2009-07-29 14:22:00,1.7734,1.77395,1.7731,1.77395,496400000.0
2009-07-29 14:23:00,1.7741,1.7741,1.7735,1.7738,430000000.0
2009-07-29 14:24:00,1.7737,1.7737,1.77305,1.7731,484600001.0
2009-07-29 14:25:00,1.7731,1.77315,1.77245,1.7727,366200000.0
2009-07-29 14:26:00,1.7727,1.77315,1.77255,1.77295,393400000.0
2009-07-29 14:27:00,1.77295,1.77315,1.77255,1.7727,610400000.0
2009-07-29 14:28:00,1.7727,1.77295,1.7723,1.77235,538200000.0
2009-07-29 14:29:00,1.77245,1.77245,1.77175,1.77185,536600000.0
2009-07-29 14:30:00,1.7719,1.77305,1.77155,1.77205,655800000.0
2009-07-29 14:31:00,1.77205,1.77275,1.77195,1.77215,438800000.0
2009-07-29 14:32:00,1.77265,1.7729,1.7723,1.7723,527600001.0
2009-07-29 14:33:00,1.7722,1.7734,1.77215,1.7728,560800001.0
2009-07-29 14:34:00,1.7728,1.77365,1.7728,1.77335,570600000.0
2009-07-29 14:35:00,1.77335,1.77355,1.77285,1.7731,550200000.0
2009-07-29 14:36:00,1.7731,1.7731,1.7728,1.7728,377800000.0
2009-07-29 14:37:00,1.77285,1.7729,1.77245,1.7726,574200000.0
2009-07-29 14:38:00,1.7725,1.7726,1.7718,1.7719,450200000.0
2009-07-29 14:39:00,1.772,1.7723,1.77175,1.772,525000000.0
2009-07-29 14:40:00,1.77205,1.77215,1.7718,1.772,518600000.0
2009-07-29 14:41:00,1.77205,1.77235,1.7717,1.7721,568400000.0
2009-07-29 14:42:00,1.7721,1.7723,1.7719,1.7719,384600000.0
2009-07-29 14:43:00,1.7719,1.77235,1.77185,1.772,406200000.0
2009-07-29 14:44:00,1.77195,1.77265,1.7719,1.77195,442400000.0
2009-07-29 14:45:00,1.77195,1.77205,1.7716,1.7719,340800000.0
2009-07-29 14:46:00,1.7718,1.7721,1.77155,1.77205,389200000.0
2009-07-29 14:47:00,1.772,1.7724,1.7716,1.77215,415600000.0
2009-07-29 14:48:00,1.7722,1.77285,1.77215,1.7728,339800000.0
2009-07-29 14:49:00,1.7728,1.7731,1.7725,1.7729,354400000.0
2009-07-29 14:50:00,1.77295,1.7731,1.77255,1.7726,439600000.0
2009-07-29 14:51:00,1.7727,1.77335,1.77255,1.7732,369400000.0
2009-07-29 14:52:00,1.7732,1.7733,1.77275,1.77295,317200001.0
2009-07-29 14:53:00,1.773,1.7734,1.7729,1.7734,375200000.0
2009-07-29 14:54:00,1.7733,1.7734,1.77315,1.77335,253400000.0
2009-07-29 14:55:00,1.7732,1.77385,1.7731,1.77375,430200000.0
2009-07-29 14:56:00,1.7737,1.7739,1.7734,1.7737,406600000.0
2009-07-29 14:57:00,1.77375,1.7746,1.77365,1.7743,385400000.0
2009-07-29 14:58:00,1.7743,1.7751,1.7743,1.7749,617600000.0
2009-07-29 14:59:00,1.7749,1.7753,1.77485,1.77495,350400000.0
2009-07-29 15:00:00,1.775,1.7751,1.7747,1.7747,433600000.0
2009-07-29 15:01:00,1.7747,1.77475,1.77425,1.7743,367200000.0
2009-07-29 15:02:00,1.7743,1.77445,1.77405,1.77445,514200000.0
2009-07-29 15:03:00,1.77455,1.77485,1.77325,1.77325,507600000.0
2009-07-29 15:04:00,1.77325,1.77345,1.77305,1.7733,395400000.0
2009-07-29 15:05:00,1.7733,1.77355,1.7731,1.77345,502800001.0
2009-07-29 15:06:00,1.7736,1.7752,1.7736,1.7745,306400000.0
2009-07-29 15:07:00,1.77475,1.77595,1.7746,1.77525,431000000.0
2009-07-29 15:08:00,1.77525,1.7755,1.7748,1.7751,360800000.0
2009-07-29 15:09:00,1.77515,1.7754,1.77475,1.77475,360000000.0
2009-07-29 15:10:00,1.77475,1.7754,1.77475,1.7751,365000000.0
2009-07-29 15:11:00,1.7751,1.7756,1.77505,1.77525,370200000.0
2009-07-29 15:12:00,1.7753,1.7755,1.77465,1.77485,274000000.0
2009-07-29 15:13:00,1.7748,1.7755,1.7747,1.77535,379000000.0
2009-07-29 15:14:00,1.7752,1.7757,1.7752,1.7757,374000000.0
2009-07-29 15:15:00,1.77565,1.7766,1.77555,1.7763,373800000.0
2009-07-29 15:16:00,1.7763,1.7771,1.7763,1.7765,382600000.0
2009-07-29 15:17:00,1.7765,1.77735,1.7765,1.7769,219000000.0
2009-07-29 15:18:00,1.7769,1.7772,1.7767,1.7772,348000000.0
2009-07-29 15:19:00,1.7772,1.77765,1.77715,1.77755,502800000.0
2009-07-29 15:20:00,1.77755,1.77775,1.77685,1.777,285800000.0
2009-07-29 15:21:00,1.7771,1.77715,1.7768,1.77685,367000000.0
2009-07-29 15:22:00,1.77685,1.777,1.7767,1.77695,329200000.0
2009-07-29 15:23:00,1.777,1.7771,1.7767,1.77695,321600000.0
2009-07-29 15:24:00,1.7769,1.77795,1.7769,1.77795,371400000.0
2009-07-29 15:25:00,1.7779,1.77845,1.7779,1.77825,345800000.0
2009-07-29 15:26:00,1.7783,1.7788,1.7781,1.77855,329200000.0
2009-07-29 15:27:00,1.77845,1.7787,1.7782,1.77865,484800000.0
2009-07-29 15:28:00,1.77865,1.77865,1.7775,1.77795,398600000.0
2009-07-29 15:29:00,1.77795,1.77795,1.77735,1.7775,378000000.0
2009-07-29 15:30:00,1.77745,1.77775,1.777,1.77715,427400000.0
2009-07-29 15:31:00,1.77765,1.77775,1.77725,1.77745,375600000.0
2009-07-29 15:32:00,1.7774,1.77775,1.77685,1.7777,294800000.0
2009-07-29 15:33:00,1.77775,1.7778,1.7773,1.7777,451400000.0
2009-07-29 15:34:00,1.7775,1.7776,1.77705,1.7772,460000000.0
2009-07-29 15:35:00,1.7772,1.77755,1.77715,1.7774,592599998.0
2009-07-29 15:36:00,1.77745,1.77755,1.777,1.77745,563600000.0
2009-07-29 15:37:00,1.77765,1.7778,1.77745,1.7775,374600000.0
2009-07-29 15:38:00,1.77755,1.77785,1.77715,1.77775,502800000.0
2009-07-29 15:39:00,1.77785,1.7786,1.7777,1.7783,480800000.0
2009-07-29 15:40:00,1.7782,1.77915,1.7781,1.77895,214600000.0
2009-07-29 15:41:00,1.779,1.7797,1.7788,1.7791,429400000.0
2009-07-29 15:42:00,1.7791,1.77955,1.7789,1.77915,464400000.0
2009-07-29 15:43:00,1.7791,1.77965,1.77905,1.77945,387200000.0
2009-07-29 15:44:00,1.7795,1.7795,1.77885,1.7791,368800000.0
2009-07-29 15:45:00,1.7791,1.7792,1.77865,1.77865,485800000.0
2009-07-29 15:46:00,1.7786,1.7787,1.778,1.7781,438600000.0
2009-07-29 15:47:00,1.7781,1.7785,1.77795,1.7782,394400000.0
2009-07-29 15:48:00,1.7782,1.77855,1.778,1.77805,419800000.0
2009-07-29 15:49:00,1.77805,1.77805,1.77775,1.77785,336000000.0
2009-07-29 15:50:00,1.77785,1.77805,1.7778,1.7779,233200000.0
2009-07-29 15:51:00,1.778,1.77835,1.77785,1.77815,433400000.0
2009-07-29 15:52:00,1.7781,1.7783,1.7779,1.7781,409600000.0
2009-07-29 15:53:00,1.7781,1.77825,1.77785,1.778,413800001.0
2009-07-29 15:54:00,1.77815,1.7782,1.77765,1.77765,370000000.0
2009-07-29 15:55:00,1.77765,1.77795,1.7775,1.77775,611600001.0
2009-07-29 15:56:00,1.77775,1.77805,1.7776,1.77765,397000000.0
2009-07-29 15:57:00,1.7777,1.778,1.77755,1.7778,607400000.0
2009-07-29 15:58:00,1.7778,1.77815,1.77775,1.77795,554200000.0
2009-07-29 15:59:00,1.7779,1.77805,1.7773,1.77735,271200000.0
2009-07-29 16:00:00,1.7773,1.7776,1.777,1.7771,298400000.0
2009-07-29 16:01:00,1.7771,1.7777,1.777,1.7777,440600000.0
2009-07-29 16:02:00,1.7777,1.77775,1.77735,1.77745,515800000.0
2009-07-29 16:03:00,1.77745,1.7776,1.77715,1.77735,480400000.0
2009-07-29 16:04:00,1.77735,1.77795,1.77725,1.77785,548200000.0
2009-07-29 16:05:00,1.7778,1.7781,1.77745,1.77805,448600000.0
2009-07-29 16:06:00,1.778,1.7781,1.77755,1.7776,396600000.0
2009-07-29 16:07:00,1.7775,1.7779,1.77745,1.77755,293000000.0
2009-07-29 16:08:00,1.7776,1.7777,1.7774,1.7774,323400000.0
2009-07-29 16:09:00,1.77745,1.7777,1.77735,1.7775,385000000.0
2009-07-29 16:10:00,1.77745,1.7778,1.7774,1.7775,446000001.0
2009-07-29 16:11:00,1.77755,1.77765,1.7772,1.7773,465400000.0
2009-07-29 16:12:00,1.77735,1.77765,1.77735,1.7775,407600000.0
2009-07-29 16:13:00,1.7775,1.77775,1.7774,1.77755,392800000.0
2009-07-29 16:14:00,1.77795,1.77835,1.7779,1.7782,296200000.0
2009-07-29 16:15:00,1.77815,1.77825,1.77775,1.77805,553400000.0
2009-07-29 16:16:00,1.77805,1.77825,1.77785,1.778,388800000.0
2009-07-29 16:17:00,1.77805,1.7783,1.77775,1.77775,461200000.0
2009-07-29 16:18:00,1.77775,1.77795,1.77735,1.77745,532000000.0
2009-07-29 16:19:00,1.77745,1.7779,1.77735,1.7778,453200000.0
2009-07-29 16:20:00,1.77785,1.778,1.7775,1.7776,326600000.0
2009-07-29 16:21:00,1.77785,1.77785,1.77755,1.77775,351400000.0
2009-07-29 16:22:00,1.7777,1.7785,1.7777,1.778,476800000.0
2009-07-29 16:23:00,1.778,1.77815,1.77775,1.7781,556200000.0
2009-07-29 16:24:00,1.77805,1.77865,1.77805,1.7785,458400000.0
2009-07-29 16:25:00,1.77845,1.77865,1.7784,1.77865,160800000.0
2009-07-29 16:26:00,1.77855,1.7788,1.7784,1.77865,270800000.0
2009-07-29 16:27:00,1.77865,1.7789,1.77835,1.77855,284400000.0
2009-07-29 16:28:00,1.7785,1.77885,1.7784,1.7787,318800000.0
2009-07-29 16:29:00,1.7787,1.77895,1.77835,1.77855,159200000.0
2009-07-29 16:30:00,1.77855,1.7786,1.7776,1.7782,415600000.0
2009-07-29 16:31:00,1.77815,1.77835,1.77775,1.7779,451800000.0
2009-07-29 16:32:00,1.77795,1.77845,1.77785,1.77795,463800000.0
2009-07-29 16:33:00,1.77795,1.7784,1.77785,1.7782,392600000.0
2009-07-29 16:34:00,1.77815,1.77865,1.77805,1.7785,318000000.0
2009-07-29 16:35:00,1.7785,1.77875,1.7781,1.77845,420400000.0
2009-07-29 16:36:00,1.7785,1.77885,1.7782,1.77855,412800000.0
2009-07-29 16:37:00,1.77855,1.77885,1.7783,1.77835,434800000.0
2009-07-29 16:38:00,1.77845,1.7787,1.77835,1.7785,523200000.0
2009-07-29 16:39:00,1.7785,1.77905,1.77845,1.7787,462400000.0
2009-07-29 16:40:00,1.7785,1.7794,1.7785,1.7793,528200001.0
2009-07-29 16:41:00,1.77925,1.7797,1.7792,1.77955,355800000.0
2009-07-29 16:42:00,1.7795,1.77975,1.77945,1.7795,418200000.0
2009-07-29 16:43:00,1.7795,1.77965,1.7793,1.7795,346400000.0
2009-07-29 16:44:00,1.7795,1.7803,1.7795,1.77975,395600000.0
2009-07-29 16:45:00,1.77975,1.78045,1.77965,1.7802,631600000.0
2009-07-29 16:46:00,1.7802,1.7802,1.77945,1.78,588000000.0
2009-07-29 16:47:00,1.78,1.78045,1.77955,1.7798,613000000.0
2009-07-29 16:48:00,1.77985,1.77985,1.77945,1.77945,555600000.0
2009-07-29 16:49:00,1.77955,1.77955,1.77885,1.77905,391800000.0
2009-07-29 16:50:00,1.77915,1.77925,1.7787,1.7787,321600000.0
2009-07-29 16:51:00,1.7787,1.7792,1.7787,1.77915,408400000.0
2009-07-29 16:52:00,1.77915,1.7796,1.77895,1.7795,398400000.0
2009-07-29 16:53:00,1.7794,1.77945,1.7791,1.77925,339600000.0
2009-07-29 16:54:00,1.7793,1.77975,1.779,1.77915,296800000.0
2009-07-29 16:55:00,1.7792,1.78015,1.77905,1.78015,318600000.0
2009-07-29 16:56:00,1.7802,1.7802,1.7797,1.77995,343200000.0
2009-07-29 16:57:00,1.7799,1.78,1.7795,1.7796,337000001.0
2009-07-29 16:58:00,1.7796,1.78005,1.7795,1.78,304400000.0
2009-07-29 16:59:00,1.77995,1.7801,1.7794,1.7794,381000000.0
2009-07-29 17:00:00,1.77945,1.77955,1.7787,1.7789,231000000.0
2009-07-29 17:01:00,1.7789,1.779,1.7785,1.7787,343800000.0
2009-07-29 17:02:00,1.77865,1.7788,1.77795,1.7785,483400000.0
2009-07-29 17:03:00,1.7785,1.7785,1.7778,1.77795,306000000.0
2009-07-29 17:04:00,1.77805,1.7782,1.7777,1.7777,500400000.0
2009-07-29 17:05:00,1.77765,1.77845,1.77765,1.77845,384600000.0
2009-07-29 17:06:00,1.77845,1.7788,1.7784,1.77845,386000000.0
2009-07-29 17:07:00,1.77845,1.77885,1.77845,1.77875,429600000.0
2009-07-29 17:08:00,1.7787,1.77895,1.77845,1.77885,421200000.0
2009-07-29 17:09:00,1.77885,1.7791,1.77865,1.77895,373000000.0
2009-07-29 17:10:00,1.77895,1.7792,1.7788,1.7792,222400000.0
2009-07-29 17:11:00,1.7792,1.77935,1.77875,1.77875,316400000.0
2009-07-29 17:12:00,1.7788,1.77925,1.7787,1.779,278000000.0
2009-07-29 17:13:00,1.779,1.7797,1.779,1.77945,357800000.0
2009-07-29 17:14:00,1.7794,1.78145,1.7794,1.781,694800000.0
2009-07-29 17:15:00,1.78095,1.78205,1.7809,1.78205,541200000.0
2009-07-29 17:16:00,1.78205,1.7825,1.7817,1.78175,628200001.0
2009-07-29 17:17:00,1.78175,1.78365,1.7815,1.7832,535200000.0
2009-07-29 17:18:00,1.7832,1.78345,1.7828,1.7828,625600001.0
2009-07-29 17:19:00,1.78275,1.78285,1.7823,1.78265,526200000.0
2009-07-29 17:20:00,1.78265,1.7832,1.7826,1.78285,630200000.0
2009-07-29 17:21:00,1.7828,1.7828,1.782,1.782,520200000.0
2009-07-29 17:22:00,1.78205,1.7824,1.78185,1.78195,397000000.0
2009-07-29 17:23:00,1.78195,1.78245,1.78175,1.7823,455200000.0
2009-07-29 17:24:00,1.78235,1.78235,1.78145,1.7815,333000000.0
2009-07-29 17:25:00,1.7815,1.78195,1.78125,1.7817,387200000.0
2009-07-29 17:26:00,1.7818,1.7819,1.7813,1.7813,421400000.0
2009-07-29 17:27:00,1.7813,1.78155,1.781,1.78105,370600000.0
2009-07-29 17:28:00,1.78105,1.7812,1.7803,1.78035,605000000.0
2009-07-29 17:29:00,1.7803,1.7807,1.7802,1.7804,410000000.0
2009-07-29 17:30:00,1.78045,1.78125,1.78045,1.7811,583199999.0
2009-07-29 17:31:00,1.78105,1.7814,1.7808,1.7808,527200000.0
2009-07-29 17:32:00,1.7808,1.78225,1.7808,1.78225,498800000.0
2009-07-29 17:33:00,1.7823,1.7835,1.7823,1.7826,538400000.0
2009-07-29 17:34:00,1.78265,1.78285,1.7824,1.78245,544200000.0
2009-07-29 17:35:00,1.78255,1.78265,1.782,1.7821,571199999.0
2009-07-29 17:36:00,1.7822,1.7829,1.78185,1.78265,565800000.0
2009-07-29 17:37:00,1.7827,1.783,1.7825,1.7825,498600000.0
2009-07-29 17:38:00,1.7825,1.7825,1.78205,1.7821,392800000.0
2009-07-29 17:39:00,1.78205,1.7824,1.78195,1.7823,403800000.0
2009-07-29 17:40:00,1.7823,1.78245,1.782,1.7822,401000000.0
2009-07-29 17:41:00,1.78215,1.7822,1.78155,1.7821,199400000.0
2009-07-29 17:42:00,1.7821,1.78215,1.78155,1.78165,255400000.0
2009-07-29 17:43:00,1.78165,1.78165,1.78055,1.78075,592200000.0
2009-07-29 17:44:00,1.78075,1.78135,1.7807,1.7811,453000000.0
2009-07-29 17:45:00,1.7811,1.7814,1.78095,1.7812,351800000.0
2009-07-29 17:46:00,1.7812,1.78175,1.7812,1.7814,389600001.0
2009-07-29 17:47:00,1.78135,1.7818,1.78125,1.78165,303000000.0
2009-07-29 17:48:00,1.78165,1.78175,1.7813,1.7814,399600000.0
2009-07-29 17:49:00,1.78145,1.78175,1.7807,1.7809,236600000.0
2009-07-29 17:50:00,1.78085,1.781,1.7807,1.7808,331000000.0
2009-07-29 17:51:00,1.7808,1.7808,1.78035,1.78045,257400000.0
2009-07-29 17:52:00,1.78055,1.78085,1.7801,1.78065,418800000.0
2009-07-29 17:53:00,1.78055,1.78095,1.78045,1.78085,123800000.0
2009-07-29 17:54:00,1.78085,1.78105,1.7806,1.7806,112600000.0
2009-07-29 17:55:00,1.7806,1.7809,1.78045,1.7806,204400000.0
2009-07-29 17:56:00,1.78055,1.78085,1.7804,1.7804,222600000.0
2009-07-29 17:57:00,1.7804,1.7808,1.7801,1.78055,248400000.0
2009-07-29 17:58:00,1.78045,1.78185,1.78045,1.78185,377200000.0
2009-07-29 17:59:00,1.78185,1.7822,1.7814,1.78195,514200000.0
2009-07-29 18:00:00,1.7819,1.7819,1.7812,1.7812,569200000.0
2009-07-29 18:01:00,1.7812,1.78175,1.7812,1.78145,332000000.0
2009-07-29 18:02:00,1.78145,1.78145,1.7809,1.78125,338000000.0
2009-07-29 18:03:00,1.78125,1.78175,1.7809,1.7815,379400000.0
2009-07-29 18:04:00,1.78145,1.7815,1.78115,1.7814,335200000.0
2009-07-29 18:05:00,1.78135,1.7816,1.78115,1.7815,474000000.0
2009-07-29 18:06:00,1.7815,1.78175,1.7815,1.78155,534200000.0
2009-07-29 18:07:00,1.78165,1.7825,1.7815,1.7825,313600000.0
2009-07-29 18:08:00,1.7823,1.7823,1.78185,1.782,385999999.0
2009-07-29 18:09:00,1.78195,1.7825,1.7818,1.7822,293200000.0
2009-07-29 18:10:00,1.7823,1.7826,1.7821,1.7825,509599999.0
2009-07-29 18:11:00,1.7825,1.78255,1.78205,1.78205,544200000.0
2009-07-29 18:12:00,1.7821,1.78265,1.7821,1.7826,343200000.0
2009-07-29 18:13:00,1.78265,1.78335,1.7825,1.7832,376800000.0
2009-07-29 18:14:00,1.7832,1.7834,1.7829,1.78325,422700000.0
2009-07-29 18:15:00,1.78325,1.78325,1.7825,1.78285,379800000.0
2009-07-29 18:16:00,1.78285,1.78315,1.7827,1.783,269400000.0
2009-07-29 18:17:00,1.783,1.78335,1.783,1.78325,268200000.0
2009-07-29 18:18:00,1.78325,1.7838,1.78325,1.7838,259400000.0
2009-07-29 18:19:00,1.7838,1.7847,1.78375,1.7845,318400000.0
2009-07-29 18:20:00,1.78445,1.785,1.78445,1.78485,387400000.0
2009-07-29 18:21:00,1.78485,1.785,1.7846,1.7847,447400000.0
2009-07-29 18:22:00,1.7847,1.78495,1.7847,1.78495,297600000.0
2009-07-29 18:23:00,1.78495,1.78495,1.7846,1.7848,367200000.0
2009-07-29 18:24:00,1.7847,1.7849,1.7846,1.78475,361600000.0
2009-07-29 18:25:00,1.78485,1.78535,1.7848,1.7853,230400000.0
2009-07-29 18:26:00,1.78525,1.78565,1.785,1.78545,225400000.0
2009-07-29 18:27:00,1.78545,1.78565,1.78515,1.7852,351400000.0
2009-07-29 18:28:00,1.78515,1.78515,1.78485,1.785,343200000.0
2009-07-29 18:29:00,1.785,1.78525,1.78485,1.78505,424000000.0
2009-07-29 18:30:00,1.7851,1.7854,1.7847,1.7852,237000000.0
2009-07-29 18:31:00,1.7852,1.78525,1.785,1.78525,314400000.0
2009-07-29 18:32:00,1.78535,1.7855,1.78515,1.7852,280800000.0
2009-07-29 18:33:00,1.7852,1.78605,1.78515,1.78605,189800000.0
2009-07-29 18:34:00,1.78605,1.78615,1.78565,1.78565,376000000.0
2009-07-29 18:35:00,1.78565,1.7859,1.78565,1.7859,77800000.0
2009-07-29 18:36:00,1.78585,1.786,1.7858,1.7859,103600000.0
2009-07-29 18:37:00,1.78585,1.786,1.78565,1.7858,420400000.0
2009-07-29 18:38:00,1.7858,1.78585,1.78525,1.7854,253000000.0
2009-07-29 18:39:00,1.7854,1.7854,1.78515,1.78535,153600000.0
2009-07-29 18:40:00,1.7854,1.7855,1.7853,1.78535,121400000.0
2009-07-29 18:41:00,1.78545,1.7855,1.78525,1.7853,120200000.0
2009-07-29 18:42:00,1.7851,1.78535,1.7851,1.7852,97800000.0
2009-07-29 18:43:00,1.7852,1.78545,1.78495,1.78505,209600000.0
2009-07-29 18:44:00,1.7851,1.78525,1.78495,1.7852,156400000.0
2009-07-29 18:45:00,1.7852,1.7854,1.78495,1.78495,155800000.0
2009-07-29 18:46:00,1.78485,1.78525,1.78485,1.7849,344400000.0
2009-07-29 18:47:00,1.7849,1.78505,1.78475,1.785,103200000.0
2009-07-29 18:48:00,1.78505,1.78515,1.7847,1.7848,52400000.0
2009-07-29 18:49:00,1.78485,1.78495,1.7845,1.78465,224000000.0
2009-07-29 18:50:00,1.78465,1.78465,1.78445,1.78465,106000000.0
2009-07-29 18:51:00,1.7847,1.7847,1.78435,1.78455,208200000.0
2009-07-29 18:52:00,1.78455,1.78475,1.7844,1.7846,212600000.0
2009-07-29 18:53:00,1.78475,1.78475,1.78445,1.78465,197000000.0
2009-07-29 18:54:00,1.78465,1.7851,1.7846,1.7851,212800000.0
2009-07-29 18:55:00,1.78515,1.78515,1.7847,1.78485,202400000.0
2009-07-29 18:56:00,1.78485,1.78505,1.7847,1.7849,206800000.0
2009-07-29 18:57:00,1.78485,1.78495,1.7848,1.7849,174200000.0
2009-07-29 18:58:00,1.7848,1.78495,1.7848,1.78495,200800000.0
2009-07-29 18:59:00,1.78495,1.7852,1.78485,1.78485,127800000.0
2009-07-29 19:00:00,1.7848,1.78485,1.7846,1.78465,48800000.0
2009-07-29 19:01:00,1.7846,1.78495,1.7846,1.7846,122200000.0
2009-07-29 19:02:00,1.78455,1.7858,1.7845,1.7849,400400000.0
2009-07-29 19:03:00,1.7849,1.78515,1.78475,1.7851,442200000.0
2009-07-29 19:04:00,1.7851,1.78515,1.78435,1.7845,414400000.0
2009-07-29 19:05:00,1.7845,1.78495,1.78445,1.78495,383400000.0
2009-07-29 19:06:00,1.78495,1.78505,1.7846,1.78485,155800000.0
2009-07-29 19:07:00,1.7848,1.78505,1.7847,1.78475,124600000.0
2009-07-29 19:08:00,1.78475,1.7854,1.78475,1.78505,169200000.0
2009-07-29 19:09:00,1.7849,1.78555,1.7848,1.785,264600000.0
2009-07-29 19:10:00,1.78505,1.78515,1.78485,1.78495,188400000.0
2009-07-29 19:11:00,1.78495,1.78525,1.7847,1.7847,250600000.0
2009-07-29 19:12:00,1.7847,1.78515,1.78455,1.78515,319000000.0
2009-07-29 19:13:00,1.78505,1.78575,1.785,1.7857,440600000.0
2009-07-29 19:14:00,1.78575,1.7861,1.7854,1.786,622400003.0
2009-07-29 19:15:00,1.786,1.78635,1.7856,1.7862,734999999.0
2009-07-29 19:16:00,1.7862,1.78625,1.7858,1.78605,559800000.0
2009-07-29 19:17:00,1.78615,1.78645,1.78515,1.78535,502200000.0
2009-07-29 19:18:00,1.78535,1.7855,1.7847,1.785,317000000.0
2009-07-29 19:19:00,1.785,1.7851,1.78465,1.7848,417600001.0
2009-07-29 19:20:00,1.78495,1.785,1.78435,1.7847,293200000.0
2009-07-29 19:21:00,1.7847,1.785,1.7843,1.785,306600000.0
2009-07-29 19:22:00,1.785,1.785,1.78425,1.7845,606800000.0
2009-07-29 19:23:00,1.7846,1.78475,1.78445,1.78455,429600000.0
2009-07-29 19:24:00,1.7845,1.78475,1.7845,1.78455,470000000.0
2009-07-29 19:25:00,1.78455,1.7847,1.78445,1.78465,283000000.0
2009-07-29 19:26:00,1.78465,1.78465,1.7843,1.7844,309200000.0
2009-07-29 19:27:00,1.7844,1.78455,1.7842,1.7842,366200000.0
2009-07-29 19:28:00,1.7842,1.7842,1.78385,1.7842,144200000.0
2009-07-29 19:29:00,1.7842,1.78425,1.784,1.78405,126600000.0
2009-07-29 19:30:00,1.78405,1.7842,1.78395,1.7842,137600000.0
2009-07-29 19:31:00,1.7842,1.78435,1.7833,1.7836,518000000.0
2009-07-29 19:32:00,1.7836,1.7839,1.7834,1.7838,560800000.0
2009-07-29 19:33:00,1.7838,1.78395,1.7835,1.7835,424799998.0
2009-07-29 19:34:00,1.78335,1.7836,1.78335,1.78355,443799999.0
2009-07-29 19:35:00,1.78345,1.78375,1.78315,1.78345,591000003.0
2009-07-29 19:36:00,1.78345,1.78365,1.7833,1.7836,325200000.0
2009-07-29 19:37:00,1.7836,1.78365,1.7832,1.7836,299400000.0
2009-07-29 19:38:00,1.7836,1.7841,1.7836,1.78405,254600000.0
2009-07-29 19:39:00,1.784,1.78425,1.78395,1.7841,445400000.0
2009-07-29 19:40:00,1.7841,1.78445,1.78405,1.7842,376399999.0
2009-07-29 19:41:00,1.7842,1.78445,1.78395,1.784,320800000.0
2009-07-29 19:42:00,1.784,1.7841,1.78395,1.78405,282200000.0
2009-07-29 19:43:00,1.78405,1.78425,1.78395,1.7841,273400000.0
2009-07-29 19:44:00,1.7841,1.7845,1.78385,1.78435,519400000.0
2009-07-29 19:45:00,1.78435,1.78485,1.78425,1.78485,483000001.0
2009-07-29 19:46:00,1.7848,1.78495,1.78475,1.7849,673799999.0
2009-07-29 19:47:00,1.7848,1.78505,1.78465,1.78495,266000000.0
2009-07-29 19:48:00,1.78495,1.7852,1.7848,1.78495,387800000.0
2009-07-29 19:49:00,1.78495,1.78515,1.78485,1.78515,296800000.0
2009-07-29 19:50:00,1.78515,1.7853,1.78475,1.78505,333000000.0
2009-07-29 19:51:00,1.785,1.7852,1.78485,1.78485,260600000.0
2009-07-29 19:52:00,1.7849,1.7852,1.7848,1.78495,268200000.0
2009-07-29 19:53:00,1.78505,1.78515,1.78485,1.7851,251400000.0
2009-07-29 19:54:00,1.7851,1.7851,1.7847,1.78485,268400000.0
2009-07-29 19:55:00,1.78485,1.785,1.78465,1.78475,493400000.0
2009-07-29 19:56:00,1.78475,1.78495,1.78465,1.7848,298600000.0
2009-07-29 19:57:00,1.78485,1.78495,1.78475,1.78485,159600000.0
2009-07-29 19:58:00,1.785,1.785,1.78455,1.7846,213200000.0
2009-07-29 19:59:00,1.78455,1.7849,1.78435,1.7849,186000000.0
2009-07-29 20:00:00,1.78485,1.78485,1.78405,1.7841,224200000.0
2009-07-29 20:01:00,1.78415,1.78435,1.78405,1.7841,192600000.0
2009-07-29 20:02:00,1.7841,1.7842,1.78395,1.7841,279200000.0
2009-07-29 20:03:00,1.7841,1.78465,1.78405,1.7844,343200000.0
2009-07-29 20:04:00,1.7844,1.78455,1.784,1.78435,423400000.0
2009-07-29 20:05:00,1.7844,1.78455,1.7841,1.7842,278400000.0
2009-07-29 20:06:00,1.7842,1.7844,1.78405,1.7844,238800000.0
2009-07-29 20:07:00,1.7844,1.78445,1.784,1.7843,213800000.0
2009-07-29 20:08:00,1.78425,1.78425,1.78375,1.78395,242000000.0
2009-07-29 20:09:00,1.78395,1.7844,1.78385,1.7844,172400000.0
2009-07-29 20:10:00,1.78445,1.7846,1.78405,1.78445,460600000.0
2009-07-29 20:11:00,1.78435,1.7844,1.78405,1.78405,292800000.0
2009-07-29 20:12:00,1.78405,1.7842,1.78385,1.7841,328800000.0
2009-07-29 20:13:00,1.7841,1.7843,1.78395,1.78395,173000000.0
2009-07-29 20:14:00,1.784,1.78415,1.7836,1.78375,213600000.0
2009-07-29 20:15:00,1.78375,1.78415,1.7837,1.78385,167200000.0
2009-07-29 20:16:00,1.78395,1.7842,1.7833,1.78365,247400000.0
2009-07-29 20:17:00,1.78365,1.78395,1.78345,1.78375,190600000.0
2009-07-29 20:18:00,1.78375,1.78375,1.7833,1.78335,144600000.0
2009-07-29 20:19:00,1.78335,1.78335,1.7831,1.7833,329600000.0
2009-07-29 20:20:00,1.78335,1.7835,1.7832,1.78325,146800001.0
2009-07-29 20:21:00,1.78325,1.78355,1.78325,1.7835,169600000.0
2009-07-29 20:22:00,1.78345,1.78365,1.7834,1.78365,297200000.0
2009-07-29 20:23:00,1.78365,1.78365,1.7828,1.783,407400000.0
2009-07-29 20:24:00,1.783,1.7831,1.7826,1.78305,208800000.0
2009-07-29 20:25:00,1.7831,1.78315,1.783,1.78305,365200000.0
2009-07-29 20:26:00,1.78305,1.78315,1.78285,1.78295,344400000.0
2009-07-29 20:27:00,1.78295,1.78325,1.78285,1.78295,284200000.0
2009-07-29 20:28:00,1.78295,1.783,1.78255,1.78295,555600000.0
2009-07-29 20:29:00,1.78295,1.78315,1.78275,1.78285,645200001.0
2009-07-29 20:30:00,1.78285,1.78335,1.78265,1.7831,524800000.0
2009-07-29 20:31:00,1.78325,1.7834,1.7832,1.7834,260800000.0
2009-07-29 20:32:00,1.78335,1.7834,1.78295,1.78305,334800000.0
2009-07-29 20:33:00,1.78305,1.78335,1.78305,1.7832,316400000.0
2009-07-29 20:34:00,1.7832,1.78335,1.783,1.78305,199600000.0
2009-07-29 20:35:00,1.783,1.78335,1.783,1.7832,403000000.0
2009-07-29 20:36:00,1.78325,1.7833,1.78305,1.78315,256000000.0
2009-07-29 20:37:00,1.78315,1.7832,1.7829,1.78295,264800000.0
2009-07-29 20:38:00,1.78295,1.78295,1.7826,1.7827,201000000.0
2009-07-29 20:39:00,1.78275,1.78295,1.7827,1.7828,268400000.0
2009-07-29 20:40:00,1.7828,1.7828,1.7825,1.7825,294000000.0
2009-07-29 20:41:00,1.7825,1.7826,1.7822,1.78235,366600000.0
2009-07-29 20:42:00,1.78245,1.78245,1.78185,1.7821,247200000.0
2009-07-29 20:43:00,1.7821,1.78215,1.78205,1.78215,149000000.0
2009-07-29 20:44:00,1.78215,1.78215,1.7816,1.78165,292800000.0
2009-07-29 20:45:00,1.7816,1.7816,1.78125,1.7813,517600000.0
2009-07-29 20:46:00,1.7813,1.78145,1.7811,1.7811,477000000.0
2009-07-29 20:47:00,1.7809,1.78135,1.7809,1.7812,341600000.0
2009-07-29 20:48:00,1.7812,1.7814,1.78115,1.78115,369200000.0
2009-07-29 20:49:00,1.78115,1.7813,1.78085,1.7809,574600001.0
2009-07-29 20:50:00,1.7809,1.7812,1.78085,1.781,345200000.0
2009-07-29 20:51:00,1.781,1.7813,1.78095,1.78095,412800000.0
2009-07-29 20:52:00,1.78095,1.7813,1.7809,1.7813,221800000.0
2009-07-29 20:53:00,1.7813,1.78135,1.78115,1.78115,184200000.0
2009-07-29 20:54:00,1.78115,1.7814,1.78115,1.78125,211200000.0
2009-07-29 20:55:00,1.7812,1.78155,1.7812,1.78125,582399998.0
2009-07-29 20:56:00,1.78125,1.7814,1.78115,1.78125,330200001.0
2009-07-29 20:57:00,1.7812,1.78135,1.781,1.7813,108800000.0
2009-07-29 20:58:00,1.7813,1.7818,1.78125,1.78165,432400000.0
2009-07-29 20:59:00,1.7817,1.7821,1.7817,1.782,347600000.0
2009-07-29 21:00:00,1.782,1.78205,1.7812,1.7812,419800000.0
2009-07-29 21:01:00,1.7812,1.78145,1.7811,1.7813,201000000.0
2009-07-29 21:02:00,1.78135,1.7816,1.78135,1.78155,144200000.0
2009-07-29 21:03:00,1.78155,1.78165,1.78145,1.7815,126600000.0
2009-07-29 21:04:00,1.78155,1.78165,1.78135,1.78145,248000000.0
2009-07-29 21:05:00,1.78145,1.78175,1.7814,1.78175,203200000.0
2009-07-29 21:06:00,1.7818,1.7818,1.78125,1.7813,176400000.0
2009-07-29 21:07:00,1.7813,1.78135,1.7811,1.7811,110000000.0
2009-07-29 21:08:00,1.7812,1.78125,1.781,1.78105,121400000.0
2009-07-29 21:09:00,1.78105,1.78105,1.7808,1.78085,82000000.0
2009-07-29 21:10:00,1.7808,1.7811,1.78045,1.7809,293200000.0
2009-07-29 21:11:00,1.7809,1.7812,1.78085,1.78085,128800000.0
2009-07-29 21:12:00,1.78085,1.781,1.7808,1.7809,291200000.0
2009-07-29 21:13:00,1.7809,1.7809,1.78065,1.7808,243200000.0
2009-07-29 21:14:00,1.7808,1.781,1.78065,1.78085,138800000.0
2009-07-29 21:15:00,1.7809,1.781,1.78085,1.781,88800000.0
2009-07-29 21:16:00,1.781,1.781,1.7805,1.7805,200000000.0
2009-07-29 21:17:00,1.7805,1.7805,1.7803,1.7804,148600000.0
2009-07-29 21:18:00,1.7804,1.78055,1.78035,1.7805,264200001.0
2009-07-29 21:19:00,1.78045,1.7807,1.78035,1.78035,162800000.0
2009-07-29 21:20:00,1.7804,1.78075,1.78035,1.7806,231800000.0
2009-07-29 21:21:00,1.7806,1.78095,1.7805,1.7809,197600000.0
2009-07-29 21:22:00,1.7809,1.78115,1.7809,1.78105,221200000.0
2009-07-29 21:23:00,1.78105,1.78145,1.78105,1.78145,362800000.0
2009-07-29 21:24:00,1.78145,1.7815,1.78095,1.78095,187200000.0
2009-07-29 21:25:00,1.78095,1.78095,1.7806,1.78075,176600000.0
2009-07-29 21:26:00,1.78075,1.7811,1.7807,1.78085,144400000.0
2009-07-29 21:27:00,1.7809,1.78095,1.7808,1.7808,182800000.0
2009-07-29 21:28:00,1.7807,1.7807,1.7806,1.78065,187200000.0
2009-07-29 21:29:00,1.78065,1.781,1.7806,1.78095,136800000.0
2009-07-29 21:30:00,1.78105,1.7812,1.78105,1.78115,142400000.0
2009-07-29 21:31:00,1.78125,1.78155,1.78125,1.7815,17600000.0
2009-07-29 21:32:00,1.7814,1.7814,1.7813,1.7814,35200000.0
2009-07-29 21:33:00,1.78145,1.78165,1.78135,1.78135,122600000.0
2009-07-29 21:34:00,1.78135,1.78145,1.78125,1.78145,81000000.0
2009-07-29 21:35:00,1.78145,1.78175,1.78135,1.7816,474800000.0
2009-07-29 21:36:00,1.78165,1.78175,1.7816,1.7817,415000001.0
2009-07-29 21:37:00,1.78165,1.78165,1.7812,1.7814,374000001.0
2009-07-29 21:38:00,1.78135,1.7816,1.78135,1.78135,206199999.0
2009-07-29 21:39:00,1.7814,1.7814,1.7811,1.78135,259800000.0
2009-07-29 21:40:00,1.7813,1.7816,1.7813,1.78145,182800000.0
2009-07-29 21:41:00,1.78145,1.78165,1.78105,1.78165,163800000.0
2009-07-29 21:42:00,1.7815,1.7819,1.78125,1.78145,538199996.0
2009-07-29 21:43:00,1.78145,1.7818,1.78135,1.78175,453399998.0
2009-07-29 21:44:00,1.78175,1.78195,1.7816,1.7818,454200000.0
2009-07-29 21:45:00,1.78185,1.782,1.7816,1.78165,427600001.0
2009-07-29 21:46:00,1.78165,1.7818,1.78165,1.7818,440400002.0
2009-07-29 21:47:00,1.78175,1.7819,1.78165,1.7817,496800000.0
2009-07-29 21:48:00,1.78175,1.78185,1.7816,1.7816,699800003.0
2009-07-29 21:49:00,1.7817,1.7818,1.7817,1.7818,233000000.0
2009-07-29 21:50:00,1.7818,1.78205,1.7818,1.7819,453400006.0
2009-07-29 21:51:00,1.78195,1.78205,1.78185,1.7819,412000000.0
2009-07-29 21:52:00,1.7819,1.78225,1.7817,1.78225,521800000.0
2009-07-29 21:53:00,1.78225,1.7823,1.78195,1.78215,322800001.0
2009-07-29 21:54:00,1.78215,1.78215,1.78125,1.7815,240600000.0
2009-07-29 21:55:00,1.7814,1.7814,1.7808,1.7809,131800000.0
2009-07-29 21:56:00,1.7809,1.78105,1.7809,1.78105,69000000.0
2009-07-29 21:57:00,1.781,1.7811,1.7809,1.7809,108200000.0
2009-07-29 21:58:00,1.78095,1.781,1.78075,1.7808,87800000.0
2009-07-29 21:59:00,1.78075,1.78075,1.7804,1.7805,271800000.0
2009-07-29 22:00:00,1.7805,1.7806,1.78025,1.78025,144800000.0
2009-07-29 22:01:00,1.7802,1.78045,1.7802,1.78035,60400000.0
2009-07-29 22:02:00,1.78035,1.78035,1.7802,1.7802,28200000.0
2009-07-29 22:03:00,1.78025,1.7804,1.78015,1.78025,160200000.0
2009-07-29 22:04:00,1.78025,1.7803,1.7795,1.77965,231200000.0
2009-07-29 22:05:00,1.7799,1.78025,1.7799,1.78025,235200000.0
2009-07-29 22:06:00,1.78025,1.7805,1.78015,1.7804,173200000.0
2009-07-29 22:07:00,1.7804,1.78045,1.7804,1.78045,36800000.0
2009-07-29 22:08:00,1.78045,1.7805,1.7803,1.7803,49800000.0
2009-07-29 22:09:00,1.78035,1.7806,1.78025,1.7806,184000000.0
2009-07-29 22:10:00,1.7806,1.78065,1.78045,1.78045,57600000.0
2009-07-29 22:11:00,1.7804,1.7806,1.7802,1.78025,81400000.0
2009-07-29 22:12:00,1.78025,1.78025,1.7798,1.7798,160600000.0
2009-07-29 22:13:00,1.7799,1.78005,1.7799,1.78005,76800000.0
2009-07-29 22:14:00,1.7802,1.7802,1.78,1.7801,81600000.0
2009-07-29 22:15:00,1.7801,1.78025,1.77995,1.7801,181000000.0
2009-07-29 22:16:00,1.7801,1.7804,1.78,1.7803,108400000.0
2009-07-29 22:17:00,1.7803,1.78065,1.78025,1.7806,121400000.0
2009-07-29 22:18:00,1.78065,1.7809,1.7803,1.78045,88600000.0
2009-07-29 22:19:00,1.7804,1.78045,1.7801,1.7801,52200000.0
2009-07-29 22:20:00,1.7801,1.7803,1.7801,1.7802,55200000.0
2009-07-29 22:21:00,1.78025,1.7804,1.78025,1.78035,40000000.0
2009-07-29 22:22:00,1.7804,1.7804,1.7802,1.78025,28400000.0
2009-07-29 22:23:00,1.78025,1.78025,1.7801,1.7802,44800000.0
2009-07-29 22:24:00,1.78015,1.78055,1.78015,1.7805,97200000.0
2009-07-29 22:25:00,1.7805,1.7806,1.7805,1.7806,7200000.0
2009-07-29 22:26:00,1.78055,1.78055,1.7801,1.7805,46400000.0
2009-07-29 22:27:00,1.78045,1.78055,1.78015,1.78055,45000000.0
2009-07-29 22:28:00,1.78065,1.7807,1.7804,1.7804,92000000.0
2009-07-29 22:29:00,1.7804,1.78055,1.78035,1.78055,32800000.0
2009-07-29 22:30:00,1.78045,1.7805,1.78025,1.78045,71200000.0
2009-07-29 22:31:00,1.7804,1.7804,1.77995,1.78,133000000.0
2009-07-29 22:32:00,1.7801,1.78015,1.78005,1.78005,43600000.0
2009-07-29 22:33:00,1.77995,1.78025,1.77985,1.78005,56800000.0
2009-07-29 22:34:00,1.7801,1.7801,1.7798,1.78,44200000.0
2009-07-29 22:35:00,1.78,1.78005,1.7797,1.77985,51200000.0
2009-07-29 22:36:00,1.7798,1.77995,1.7797,1.7799,41800000.0
2009-07-29 22:37:00,1.7799,1.78005,1.7797,1.7797,104200000.0
2009-07-29 22:38:00,1.7798,1.78015,1.7798,1.78,30800000.0
2009-07-29 22:39:00,1.78015,1.7803,1.78,1.78,103200000.0
2009-07-29 22:40:00,1.78,1.78015,1.7796,1.7798,313800000.0
2009-07-29 22:41:00,1.7798,1.77995,1.77975,1.77975,244400000.0
2009-07-29 22:42:00,1.77975,1.77985,1.77965,1.77965,148600000.0
2009-07-29 22:43:00,1.77965,1.77975,1.7796,1.77965,76000000.0
2009-07-29 22:44:00,1.7796,1.78055,1.77905,1.77985,226200000.0
2009-07-29 22:45:00,1.77995,1.77995,1.7795,1.7797,87600000.0
2009-07-29 22:46:00,1.77945,1.7801,1.77945,1.77995,173200000.0
2009-07-29 22:47:00,1.78,1.7801,1.77955,1.77985,122800000.0
2009-07-29 22:48:00,1.77985,1.78005,1.77985,1.77995,22400000.0
2009-07-29 22:49:00,1.78005,1.78035,1.7798,1.78015,130200000.0
2009-07-29 22:50:00,1.78005,1.7802,1.7796,1.77965,112000000.0
2009-07-29 22:51:00,1.77965,1.7798,1.77955,1.7796,44600000.0
2009-07-29 22:52:00,1.7796,1.77995,1.7796,1.77985,89400000.0
2009-07-29 22:53:00,1.77985,1.7799,1.77975,1.77975,69600000.0
2009-07-29 22:54:00,1.77975,1.78,1.77965,1.77975,61000000.0
2009-07-29 22:55:00,1.77975,1.7799,1.7793,1.7793,228800000.0
2009-07-29 22:56:00,1.7793,1.7801,1.77925,1.7801,294200000.0
2009-07-29 22:57:00,1.7802,1.78125,1.78015,1.7803,254600000.0
2009-07-29 22:58:00,1.78025,1.78075,1.78005,1.78025,234800000.0
2009-07-29 22:59:00,1.7802,1.78035,1.7802,1.7802,104600000.0
2009-07-29 23:00:00,1.78035,1.78065,1.77995,1.78,139400000.0
2009-07-29 23:01:00,1.77995,1.7805,1.77995,1.7805,17000000.0
2009-07-29 23:02:00,1.7803,1.7804,1.7802,1.78035,70600000.0
2009-07-29 23:03:00,1.78025,1.7805,1.78025,1.7803,107800000.0
2009-07-29 23:04:00,1.78025,1.78075,1.78025,1.78075,110800000.0
2009-07-29 23:05:00,1.78075,1.78085,1.78055,1.78085,129600000.0
2009-07-29 23:06:00,1.78085,1.78085,1.78035,1.78045,86200000.0
2009-07-29 23:07:00,1.78035,1.78075,1.78025,1.78075,36200000.0
2009-07-29 23:08:00,1.78075,1.78075,1.78035,1.7804,34400000.0
2009-07-29 23:09:00,1.78035,1.78055,1.7803,1.7805,130200000.0
2009-07-29 23:10:00,1.7805,1.78085,1.78045,1.7806,145800000.0
2009-07-29 23:11:00,1.7806,1.7813,1.7806,1.78085,96600000.0
2009-07-29 23:12:00,1.7809,1.78125,1.7808,1.78105,178400000.0
2009-07-29 23:13:00,1.781,1.78115,1.78085,1.78115,30600000.0
2009-07-29 23:14:00,1.78075,1.78115,1.7807,1.78115,77600000.0
2009-07-29 23:15:00,1.7812,1.78145,1.7812,1.78145,53600000.0
2009-07-29 23:16:00,1.7817,1.78175,1.7814,1.78175,174400000.0
2009-07-29 23:17:00,1.7817,1.78175,1.78165,1.78175,31800000.0
2009-07-29 23:18:00,1.78175,1.7818,1.78175,1.78175,4000000.0
2009-07-29 23:19:00,1.78175,1.78175,1.7812,1.78145,83000000.0
2009-07-29 23:20:00,1.7814,1.7814,1.78075,1.78085,40200000.0
2009-07-29 23:21:00,1.78085,1.781,1.78085,1.781,29200000.0
2009-07-29 23:22:00,1.7809,1.78095,1.78055,1.7807,7000000.0
2009-07-29 23:23:00,1.78065,1.78065,1.77995,1.78045,90400000.0
2009-07-29 23:24:00,1.78045,1.7806,1.78005,1.7804,98000000.0
2009-07-29 23:25:00,1.78035,1.7804,1.7801,1.7802,78600000.0
2009-07-29 23:26:00,1.78015,1.7804,1.78015,1.78035,75600000.0
2009-07-29 23:27:00,1.7802,1.78025,1.78015,1.78025,203800000.0
2009-07-29 23:28:00,1.78025,1.78035,1.7802,1.78025,124200000.0
2009-07-29 23:29:00,1.78045,1.78045,1.7803,1.78045,141200000.0
2009-07-29 23:30:00,1.78045,1.7808,1.78045,1.78055,163800000.0
2009-07-29 23:31:00,1.78055,1.78055,1.78025,1.78025,28800000.0
2009-07-29 23:32:00,1.7802,1.78035,1.7801,1.78035,14800000.0
2009-07-29 23:33:00,1.7803,1.7804,1.78005,1.7804,37600000.0
2009-07-29 23:34:00,1.7804,1.7804,1.7803,1.7803,4600000.0
2009-07-29 23:35:00,1.7803,1.7804,1.78025,1.7803,24200000.0
2009-07-29 23:36:00,1.78025,1.78045,1.78025,1.7803,54000000.0
2009-07-29 23:37:00,1.7803,1.78045,1.7801,1.7803,78400000.0
2009-07-29 23:38:00,1.78035,1.7809,1.77995,1.77995,121800000.0
2009-07-29 23:39:00,1.78,1.7802,1.7798,1.77995,112600000.0
2009-07-29 23:40:00,1.77995,1.78005,1.7795,1.77995,86200000.0
2009-07-29 23:41:00,1.78005,1.7803,1.78,1.7803,46400000.0
2009-07-29 23:42:00,1.78035,1.7807,1.7803,1.78035,36800000.0
2009-07-29 23:43:00,1.78035,1.7805,1.7801,1.78015,71200000.0
2009-07-29 23:44:00,1.7803,1.7808,1.78005,1.7807,144200000.0
2009-07-29 23:45:00,1.7807,1.7808,1.7805,1.7806,103200000.0
2009-07-29 23:46:00,1.78055,1.7807,1.78,1.78005,86400000.0
2009-07-29 23:47:00,1.78005,1.7802,1.78,1.78015,17000000.0
2009-07-29 23:48:00,1.7802,1.78025,1.7801,1.7801,26000000.0
2009-07-29 23:49:00,1.78015,1.78025,1.77995,1.78005,33000000.0
2009-07-29 23:50:00,1.78005,1.78025,1.78,1.78015,33400000.0
2009-07-29 23:51:00,1.7801,1.78015,1.78005,1.78015,21600000.0
2009-07-29 23:52:00,1.78015,1.78015,1.78,1.78015,48600000.0
2009-07-29 23:53:00,1.7801,1.7812,1.7801,1.7811,132000000.0
2009-07-29 23:54:00,1.7811,1.78125,1.7803,1.7803,111800000.0
2009-07-29 23:55:00,1.7803,1.7803,1.78025,1.78025,19200000.0
2009-07-29 23:56:00,1.78055,1.7808,1.7804,1.7804,27000000.0
2009-07-29 23:57:00,1.7804,1.78055,1.78035,1.7805,18200000.0
2009-07-29 23:58:00,1.7808,1.7809,1.78015,1.78015,167800000.0
2009-07-29 23:59:00,1.7804,1.7808,1.7801,1.78065,161600000.0
2009-07-30 00:00:00,1.78065,1.78065,1.78025,1.7803,105600000.0
2009-07-30 00:01:00,1.7802,1.7804,1.78005,1.7804,92800000.0
2009-07-30 00:02:00,1.78035,1.78045,1.7803,1.7803,46400000.0
2009-07-30 00:03:00,1.7803,1.7804,1.78005,1.78005,126400000.0
2009-07-30 00:04:00,1.77995,1.7801,1.7799,1.78005,65000000.0
2009-07-30 00:05:00,1.78,1.7801,1.77995,1.77995,14200000.0
2009-07-30 00:06:00,1.77995,1.78025,1.7799,1.78025,43200000.0
2009-07-30 00:07:00,1.7803,1.7803,1.7801,1.78025,9600000.0
2009-07-30 00:08:00,1.78025,1.78025,1.78025,1.78025,9400000.0
2009-07-30 00:09:00,1.78025,1.7804,1.7798,1.7803,26600000.0
2009-07-30 00:10:00,1.78035,1.78035,1.78035,1.78035,3200000.0
2009-07-30 00:11:00,1.7803,1.78045,1.77975,1.78035,25000000.0
2009-07-30 00:12:00,1.78035,1.7804,1.77975,1.78015,38800000.0
2009-07-30 00:13:00,1.78035,1.7804,1.7796,1.7803,54200000.0
2009-07-30 00:14:00,1.78025,1.7806,1.7798,1.7802,193000000.0
2009-07-30 00:15:00,1.7802,1.78045,1.7799,1.78035,163800000.0
2009-07-30 00:16:00,1.78035,1.78055,1.78025,1.7803,49000000.0
2009-07-30 00:17:00,1.7803,1.7804,1.7801,1.7801,23200000.0
2009-07-30 00:18:00,1.78015,1.7802,1.78,1.78005,107000000.0
2009-07-30 00:19:00,1.7801,1.78045,1.77995,1.78025,91800000.0
2009-07-30 00:20:00,1.7802,1.78035,1.7802,1.7803,70800000.0
2009-07-30 00:21:00,1.7803,1.7803,1.78015,1.7802,30000000.0
2009-07-30 00:22:00,1.78025,1.78025,1.78015,1.7802,25400000.0
2009-07-30 00:23:00,1.78035,1.78065,1.78035,1.78065,38600000.0
2009-07-30 00:24:00,1.78065,1.78065,1.7804,1.7805,29800000.0
2009-07-30 00:25:00,1.7805,1.7805,1.78035,1.78045,19000000.0
2009-07-30 00:26:00,1.78045,1.7805,1.78025,1.7805,16800000.0
2009-07-30 00:27:00,1.78045,1.7805,1.7804,1.78045,19000000.0
2009-07-30 00:28:00,1.78045,1.78045,1.7803,1.78035,9000000.0
2009-07-30 00:29:00,1.78035,1.78075,1.78035,1.78075,54800000.0
2009-07-30 00:30:00,1.78065,1.78065,1.7802,1.7804,186200000.0
2009-07-30 00:31:00,1.78045,1.7807,1.78045,1.7806,130800000.0
2009-07-30 00:32:00,1.78065,1.78075,1.78045,1.7807,90600000.0
2009-07-30 00:33:00,1.7808,1.78095,1.7805,1.78075,137000000.0
2009-07-30 00:34:00,1.78075,1.7808,1.7807,1.78075,40400000.0
2009-07-30 00:35:00,1.7807,1.7807,1.78065,1.7807,21600000.0
2009-07-30 00:36:00,1.78075,1.78075,1.7806,1.78075,71200000.0
2009-07-30 00:37:00,1.7806,1.78095,1.7805,1.7808,284200000.0
2009-07-30 00:38:00,1.7808,1.7809,1.78075,1.7808,57200000.0
2009-07-30 00:39:00,1.78085,1.781,1.7806,1.78095,91200000.0
2009-07-30 00:40:00,1.78095,1.78105,1.7805,1.78065,140400000.0
2009-07-30 00:41:00,1.7807,1.7807,1.78055,1.7806,101000000.0
2009-07-30 00:42:00,1.78075,1.78105,1.7806,1.78095,116600000.0
2009-07-30 00:43:00,1.78105,1.78115,1.7807,1.7807,278800000.0
2009-07-30 00:44:00,1.78075,1.78075,1.78065,1.78065,25800000.0
2009-07-30 00:45:00,1.7808,1.7808,1.7806,1.7807,62800000.0
2009-07-30 00:46:00,1.78085,1.7809,1.78065,1.7807,35800000.0
2009-07-30 00:47:00,1.78075,1.78105,1.78075,1.781,58800000.0
2009-07-30 00:48:00,1.78105,1.78125,1.781,1.7811,45400000.0
2009-07-30 00:49:00,1.78105,1.78125,1.78095,1.78105,70400000.0
2009-07-30 00:50:00,1.78105,1.7812,1.781,1.78115,29000000.0
2009-07-30 00:51:00,1.78105,1.78125,1.78105,1.7812,38000000.0
2009-07-30 00:52:00,1.7812,1.78125,1.7809,1.78095,116000000.0
2009-07-30 00:53:00,1.781,1.781,1.78095,1.78095,7000000.0
2009-07-30 00:54:00,1.78095,1.781,1.78095,1.781,6000000.0
2009-07-30 00:55:00,1.781,1.78115,1.78085,1.78085,21800000.0
2009-07-30 00:56:00,1.78085,1.7809,1.78075,1.78075,44200000.0
2009-07-30 00:57:00,1.78075,1.7808,1.78055,1.78055,39600000.0
2009-07-30 00:58:00,1.78065,1.7807,1.78055,1.7807,36000000.0
2009-07-30 00:59:00,1.7807,1.78075,1.7807,1.78075,4000000.0
2009-07-30 01:00:00,1.7808,1.7808,1.78075,1.78075,2000000.0
2009-07-30 01:01:00,1.7808,1.7808,1.7807,1.7807,19400000.0
2009-07-30 01:02:00,1.7806,1.7807,1.7806,1.7807,27000000.0
2009-07-30 01:03:00,1.7807,1.7807,1.78065,1.7807,10800000.0
2009-07-30 01:04:00,1.7806,1.7809,1.7806,1.7809,28000000.0
2009-07-30 01:05:00,1.781,1.78105,1.7805,1.7805,39600000.0
2009-07-30 01:06:00,1.78055,1.78065,1.78005,1.78065,67400000.0
2009-07-30 01:07:00,1.7807,1.7808,1.7806,1.78065,67800000.0
2009-07-30 01:08:00,1.78065,1.78075,1.78055,1.7806,46400000.0
2009-07-30 01:09:00,1.7806,1.7808,1.7801,1.78025,63800000.0
2009-07-30 01:10:00,1.7803,1.78035,1.7802,1.78035,46400000.0
2009-07-30 01:11:00,1.78035,1.7806,1.7803,1.7806,30800000.0
2009-07-30 01:12:00,1.78065,1.7807,1.78065,1.78065,23800000.0
2009-07-30 01:13:00,1.78055,1.7806,1.78055,1.7806,8800000.0
2009-07-30 01:14:00,1.7806,1.7806,1.7805,1.7805,8600000.0
2009-07-30 01:15:00,1.7805,1.78065,1.7805,1.78065,17200000.0
2009-07-30 01:16:00,1.78065,1.7807,1.7805,1.7807,71400000.0
2009-07-30 01:17:00,1.7807,1.7807,1.78065,1.7807,14400000.0
2009-07-30 01:18:00,1.7807,1.78075,1.78065,1.78075,5600000.0
2009-07-30 01:19:00,1.78075,1.7809,1.78075,1.78085,47600000.0
2009-07-30 01:20:00,1.78085,1.78085,1.78065,1.78065,29200000.0
2009-07-30 01:21:00,1.7807,1.78075,1.78065,1.7807,13400000.0
2009-07-30 01:22:00,1.78075,1.78075,1.78075,1.78075,12000000.0
2009-07-30 01:23:00,1.7809,1.7814,1.7809,1.7813,117200000.0
2009-07-30 01:24:00,1.78135,1.78145,1.78115,1.7812,145600000.0
2009-07-30 01:25:00,1.7811,1.7816,1.7811,1.78125,182000000.0
2009-07-30 01:26:00,1.78115,1.7814,1.78095,1.78095,124400000.0
2009-07-30 01:27:00,1.78095,1.78105,1.7808,1.781,82000000.0
2009-07-30 01:28:00,1.781,1.7812,1.78085,1.78115,115600000.0
2009-07-30 01:29:00,1.7811,1.7811,1.78065,1.7807,88200000.0
2009-07-30 01:30:00,1.7806,1.78105,1.7806,1.78085,135800000.0
2009-07-30 01:31:00,1.78085,1.7811,1.7808,1.7811,53800000.0
2009-07-30 01:32:00,1.78095,1.78125,1.78085,1.7811,141800000.0
2009-07-30 01:33:00,1.78105,1.7811,1.78075,1.7809,151600000.0
2009-07-30 01:34:00,1.7809,1.7811,1.7805,1.78095,179400000.0
2009-07-30 01:35:00,1.78105,1.78125,1.78065,1.78095,272800000.0
2009-07-30 01:36:00,1.78095,1.7812,1.78065,1.78075,199800000.0
2009-07-30 01:37:00,1.78075,1.78105,1.78065,1.781,173200000.0
2009-07-30 01:38:00,1.781,1.78105,1.78075,1.7808,119000000.0
2009-07-30 01:39:00,1.7808,1.78115,1.78075,1.78085,106400000.0
2009-07-30 01:40:00,1.78085,1.7812,1.7808,1.78115,144000000.0
2009-07-30 01:41:00,1.78115,1.78145,1.78115,1.7813,85400000.0
2009-07-30 01:42:00,1.7813,1.78135,1.78105,1.78115,72600000.0
2009-07-30 01:43:00,1.78115,1.7812,1.7809,1.7811,121600000.0
2009-07-30 01:44:00,1.7811,1.78115,1.78105,1.78105,51200000.0
2009-07-30 01:45:00,1.78105,1.78105,1.78105,1.78105,58800000.0
2009-07-30 01:46:00,1.7811,1.7812,1.7808,1.78095,83000000.0
2009-07-30 01:47:00,1.7809,1.78115,1.78085,1.78085,117600000.0
2009-07-30 01:48:00,1.78085,1.78155,1.78075,1.78135,141200000.0
2009-07-30 01:49:00,1.7813,1.78145,1.78115,1.7812,77600000.0
2009-07-30 01:50:00,1.78115,1.78135,1.7811,1.7813,79200000.0
2009-07-30 01:51:00,1.7813,1.78135,1.7813,1.78135,25200000.0
2009-07-30 01:52:00,1.7813,1.78135,1.78125,1.78135,30000000.0
2009-07-30 01:53:00,1.78145,1.78145,1.7813,1.7813,102800000.0
2009-07-30 01:54:00,1.7813,1.78145,1.78125,1.78125,79400000.0
2009-07-30 01:55:00,1.78125,1.7815,1.78125,1.7815,118000000.0
2009-07-30 01:56:00,1.7815,1.7815,1.7812,1.7813,86600000.0
2009-07-30 01:57:00,1.78125,1.7813,1.78085,1.7811,110200000.0
2009-07-30 01:58:00,1.7811,1.7814,1.781,1.78135,87400000.0
2009-07-30 01:59:00,1.78135,1.78145,1.78115,1.78115,142600000.0
2009-07-30 02:00:00,1.7811,1.78135,1.7808,1.7813,248800000.0
2009-07-30 02:01:00,1.78145,1.78165,1.78125,1.78165,140400000.0
2009-07-30 02:02:00,1.78165,1.78175,1.781,1.78175,170000000.0
2009-07-30 02:03:00,1.7817,1.78185,1.78095,1.78115,177600000.0
2009-07-30 02:04:00,1.78115,1.78245,1.78115,1.7824,163200000.0
2009-07-30 02:05:00,1.7824,1.7827,1.78225,1.78245,192800000.0
2009-07-30 02:06:00,1.78245,1.78245,1.78205,1.78215,116200000.0
2009-07-30 02:07:00,1.78215,1.78225,1.78185,1.78205,198800000.0
2009-07-30 02:08:00,1.7821,1.7822,1.7816,1.78195,353200000.0
2009-07-30 02:09:00,1.78195,1.7821,1.7818,1.7818,53200000.0
2009-07-30 02:10:00,1.78165,1.7826,1.7812,1.7823,246400000.0
2009-07-30 02:11:00,1.78235,1.78335,1.78215,1.7833,172000000.0
2009-07-30 02:12:00,1.78325,1.7833,1.7826,1.7827,146800000.0
2009-07-30 02:13:00,1.7827,1.78275,1.78205,1.78275,231400000.0
2009-07-30 02:14:00,1.78255,1.7826,1.78195,1.78225,116400000.0
2009-07-30 02:15:00,1.7822,1.7825,1.7822,1.78225,114000000.0
2009-07-30 02:16:00,1.78225,1.78225,1.78205,1.7821,122000000.0
2009-07-30 02:17:00,1.7821,1.78235,1.7819,1.7822,124200000.0
2009-07-30 02:18:00,1.78225,1.78255,1.78225,1.7824,102800000.0
2009-07-30 02:19:00,1.7823,1.7823,1.7819,1.782,107000000.0
2009-07-30 02:20:00,1.78195,1.7824,1.7818,1.78235,167200000.0
2009-07-30 02:21:00,1.78235,1.78245,1.78175,1.78215,55800000.0
2009-07-30 02:22:00,1.78215,1.7824,1.78155,1.78155,88800000.0
2009-07-30 02:23:00,1.7817,1.7819,1.78135,1.78145,131600000.0
2009-07-30 02:24:00,1.78145,1.78155,1.7807,1.7808,144600000.0
2009-07-30 02:25:00,1.7808,1.7818,1.78075,1.78135,128200000.0
2009-07-30 02:26:00,1.7814,1.7814,1.78055,1.7807,178200000.0
2009-07-30 02:27:00,1.78065,1.78085,1.7806,1.78065,79800000.0
2009-07-30 02:28:00,1.7805,1.7808,1.7805,1.78075,79100000.0
2009-07-30 02:29:00,1.78075,1.781,1.7807,1.78095,82400000.0
2009-07-30 02:30:00,1.7809,1.78115,1.78085,1.781,219000000.0
2009-07-30 02:31:00,1.78095,1.7811,1.78075,1.78085,102600000.0
2009-07-30 02:32:00,1.78085,1.78095,1.7807,1.78085,91400000.0
2009-07-30 02:33:00,1.7808,1.78095,1.7807,1.7808,57400000.0
2009-07-30 02:34:00,1.7808,1.78085,1.78075,1.7808,41800000.0
2009-07-30 02:35:00,1.78095,1.781,1.7808,1.7808,41600000.0
2009-07-30 02:36:00,1.7808,1.781,1.7808,1.7809,31400000.0
2009-07-30 02:37:00,1.7809,1.78095,1.7806,1.78065,73400000.0
2009-07-30 02:38:00,1.7807,1.78075,1.7805,1.7807,53500000.0
2009-07-30 02:39:00,1.7807,1.7808,1.7805,1.7805,88800000.0
2009-07-30 02:40:00,1.7805,1.78055,1.7805,1.7805,4500000.0
2009-07-30 02:41:00,1.7805,1.7805,1.7805,1.7805,3500000.0
2009-07-30 02:42:00,1.7805,1.7806,1.7805,1.78055,9100000.0
2009-07-30 02:43:00,1.7806,1.7806,1.7805,1.7806,45300000.0
2009-07-30 02:44:00,1.7806,1.7808,1.7805,1.7805,67300000.0
2009-07-30 02:45:00,1.78055,1.78065,1.7805,1.7805,24200000.0
2009-07-30 02:46:00,1.7805,1.7805,1.7805,1.7805,3800000.0
2009-07-30 02:47:00,1.7805,1.7805,1.7805,1.7805,2100000.0
2009-07-30 02:48:00,1.7805,1.7805,1.7805,1.7805,3300000.0
2009-07-30 02:49:00,1.7805,1.7805,1.7805,1.7805,2300000.0
2009-07-30 02:50:00,1.7805,1.78055,1.7805,1.78055,17700000.0
2009-07-30 02:51:00,1.7806,1.78065,1.7805,1.7805,58100000.0
2009-07-30 02:52:00,1.7805,1.7806,1.7805,1.78055,7900000.0
2009-07-30 02:53:00,1.7805,1.7806,1.7805,1.7805,16100000.0
2009-07-30 02:54:00,1.7805,1.7806,1.7805,1.7806,7700000.0
2009-07-30 02:55:00,1.78065,1.78075,1.7805,1.7807,277400000.0
2009-07-30 02:56:00,1.7808,1.78085,1.7805,1.7807,156500000.0
2009-07-30 02:57:00,1.78075,1.781,1.78075,1.7809,68400000.0
2009-07-30 02:58:00,1.7809,1.7809,1.7805,1.7805,83500000.0
2009-07-30 02:59:00,1.7805,1.7807,1.7805,1.78055,109400000.0
2009-07-30 03:00:00,1.7806,1.7808,1.7805,1.7807,149900000.0
2009-07-30 03:01:00,1.78075,1.78085,1.7805,1.7805,111400000.0
2009-07-30 03:02:00,1.7805,1.7805,1.77985,1.78,13000000.0
2009-07-30 03:03:00,1.78,1.78025,1.78,1.7801,80800000.0
2009-07-30 03:04:00,1.78015,1.7803,1.78005,1.78025,136800000.0
2009-07-30 03:05:00,1.7802,1.78025,1.78,1.7801,76800000.0
2009-07-30 03:06:00,1.7801,1.78055,1.78005,1.78055,92400000.0
2009-07-30 03:07:00,1.7805,1.7806,1.78025,1.78035,29600000.0
2009-07-30 03:08:00,1.78035,1.78055,1.7803,1.7805,46000000.0
2009-07-30 03:09:00,1.7805,1.7813,1.78035,1.7805,116800000.0
2009-07-30 03:10:00,1.78045,1.7808,1.7803,1.7803,133600000.0
2009-07-30 03:11:00,1.78035,1.78045,1.78025,1.7803,48800000.0
2009-07-30 03:12:00,1.7803,1.7805,1.7801,1.7803,186400000.0
2009-07-30 03:13:00,1.7803,1.78035,1.78025,1.7803,107000000.0
2009-07-30 03:14:00,1.7803,1.7804,1.78025,1.78035,221200000.0
2009-07-30 03:15:00,1.78035,1.7804,1.78025,1.78035,103000000.0
2009-07-30 03:16:00,1.78035,1.78045,1.78025,1.78025,153800000.0
2009-07-30 03:17:00,1.78025,1.78045,1.78025,1.78035,68600000.0
2009-07-30 03:18:00,1.78035,1.7804,1.78025,1.78025,52000000.0
2009-07-30 03:19:00,1.78025,1.78035,1.78025,1.78025,107800000.0
2009-07-30 03:20:00,1.78025,1.7805,1.7802,1.7804,140600000.0
2009-07-30 03:21:00,1.7804,1.7804,1.78005,1.78005,71800000.0
2009-07-30 03:22:00,1.78015,1.78035,1.78005,1.7802,123200000.0
2009-07-30 03:23:00,1.78015,1.7803,1.78,1.78015,131600000.0
2009-07-30 03:24:00,1.78015,1.7805,1.78005,1.78025,229200000.0
2009-07-30 03:25:00,1.78025,1.7803,1.7802,1.78025,74000000.0
2009-07-30 03:26:00,1.7802,1.78025,1.78,1.7801,63600000.0
2009-07-30 03:27:00,1.78005,1.78015,1.77995,1.78,99200000.0
2009-07-30 03:28:00,1.78005,1.7802,1.78,1.78,86400000.0
2009-07-30 03:29:00,1.78015,1.78025,1.7795,1.77965,99800000.0
2009-07-30 03:30:00,1.77975,1.78,1.77945,1.77955,211200000.0
2009-07-30 03:31:00,1.7795,1.77975,1.77945,1.7796,245000000.0
2009-07-30 03:32:00,1.7796,1.7798,1.7794,1.7795,183600000.0
2009-07-30 03:33:00,1.7796,1.7799,1.7793,1.7797,229400000.0
2009-07-30 03:34:00,1.7797,1.7798,1.77945,1.77955,148800000.0
2009-07-30 03:35:00,1.7796,1.7798,1.7794,1.77965,195600000.0
2009-07-30 03:36:00,1.7796,1.77975,1.7792,1.7792,295600000.0
2009-07-30 03:37:00,1.7792,1.77935,1.7789,1.7791,252800000.0
2009-07-30 03:38:00,1.7791,1.77915,1.7783,1.77845,211000000.0
2009-07-30 03:39:00,1.77845,1.77875,1.77835,1.7785,178600000.0
2009-07-30 03:40:00,1.77855,1.77915,1.7783,1.7789,236400000.0
2009-07-30 03:41:00,1.779,1.7794,1.77865,1.77885,274800000.0
2009-07-30 03:42:00,1.77885,1.7795,1.77885,1.77945,220800000.0
2009-07-30 03:43:00,1.77945,1.77965,1.7792,1.77955,253600000.0
2009-07-30 03:44:00,1.77955,1.7796,1.7789,1.7791,173800000.0
2009-07-30 03:45:00,1.7791,1.7793,1.7789,1.779,186000000.0
2009-07-30 03:46:00,1.779,1.77925,1.77885,1.77915,258600000.0
2009-07-30 03:47:00,1.77915,1.7794,1.7788,1.7794,96800000.0
2009-07-30 03:48:00,1.77945,1.77995,1.7789,1.7791,539000000.0
2009-07-30 03:49:00,1.7791,1.7793,1.77895,1.7793,364799999.0
2009-07-30 03:50:00,1.77935,1.77935,1.7792,1.77925,251800000.0
2009-07-30 03:51:00,1.77925,1.7798,1.77925,1.7798,222000000.0
2009-07-30 03:52:00,1.7798,1.77985,1.77935,1.7794,114600000.0
2009-07-30 03:53:00,1.77945,1.7796,1.77935,1.77945,137200000.0
2009-07-30 03:54:00,1.77955,1.7796,1.7793,1.7793,104800000.0
2009-07-30 03:55:00,1.7793,1.7797,1.77925,1.7796,122800000.0
2009-07-30 03:56:00,1.77955,1.77975,1.77935,1.77945,114000000.0
2009-07-30 03:57:00,1.77945,1.77965,1.7794,1.77945,266000000.0
2009-07-30 03:58:00,1.77955,1.7796,1.779,1.77925,199000000.0
2009-07-30 03:59:00,1.77925,1.7793,1.77905,1.77915,206000000.0
2009-07-30 04:00:00,1.7792,1.77945,1.7791,1.77945,246400000.0
2009-07-30 04:01:00,1.77935,1.77955,1.77935,1.7795,171200000.0
2009-07-30 04:02:00,1.7794,1.7796,1.7793,1.7796,198000000.0
2009-07-30 04:03:00,1.77965,1.7798,1.7795,1.77965,206000000.0
2009-07-30 04:04:00,1.77965,1.78,1.7796,1.7798,187200000.0
2009-07-30 04:05:00,1.7797,1.7798,1.7795,1.77975,107200000.0
2009-07-30 04:06:00,1.7796,1.7797,1.77925,1.7794,127600000.0
2009-07-30 04:07:00,1.77945,1.77965,1.77925,1.77935,107000000.0
2009-07-30 04:08:00,1.77925,1.7798,1.77925,1.77975,156200000.0
2009-07-30 04:09:00,1.77975,1.77975,1.77925,1.77955,142800000.0
2009-07-30 04:10:00,1.77945,1.7795,1.77925,1.77935,142200000.0
2009-07-30 04:11:00,1.7794,1.78005,1.7794,1.7798,128600000.0
2009-07-30 04:12:00,1.77985,1.78015,1.7796,1.7801,193400000.0
2009-07-30 04:13:00,1.7801,1.78015,1.7796,1.7796,227200000.0
2009-07-30 04:14:00,1.7796,1.78,1.7796,1.7799,92800000.0
2009-07-30 04:15:00,1.77995,1.7802,1.7797,1.7802,162800000.0
2009-07-30 04:16:00,1.78015,1.78025,1.7797,1.7798,103000000.0
2009-07-30 04:17:00,1.7798,1.7799,1.7797,1.77975,137200000.0
2009-07-30 04:18:00,1.77975,1.78015,1.77975,1.7801,96800000.0
2009-07-30 04:19:00,1.78005,1.7801,1.77985,1.77995,197600000.0
2009-07-30 04:20:00,1.78,1.78025,1.7798,1.78,141600000.0
2009-07-30 04:21:00,1.78,1.78015,1.77995,1.78005,221600000.0
2009-07-30 04:22:00,1.7801,1.7804,1.7801,1.7803,152600000.0
2009-07-30 04:23:00,1.78035,1.7804,1.78015,1.78025,139000000.0
2009-07-30 04:24:00,1.78025,1.78025,1.78005,1.7801,98800000.0
2009-07-30 04:25:00,1.7801,1.7803,1.78005,1.78015,66200000.0
2009-07-30 04:26:00,1.78015,1.7804,1.78,1.7803,120600000.0
2009-07-30 04:27:00,1.78025,1.78035,1.7802,1.7803,94000000.0
2009-07-30 04:28:00,1.7803,1.7803,1.78015,1.7802,49600000.0
2009-07-30 04:29:00,1.7802,1.7804,1.78015,1.78025,139000000.0
2009-07-30 04:30:00,1.7802,1.78045,1.78005,1.78045,147200000.0
2009-07-30 04:31:00,1.7803,1.7804,1.78015,1.7802,73200000.0
2009-07-30 04:32:00,1.78015,1.78035,1.78015,1.7803,45400000.0
2009-07-30 04:33:00,1.78035,1.7806,1.78035,1.78045,125400000.0
2009-07-30 04:34:00,1.78065,1.7807,1.7803,1.7804,75400000.0
2009-07-30 04:35:00,1.7804,1.78075,1.7804,1.78045,184000000.0
2009-07-30 04:36:00,1.78045,1.7808,1.7804,1.7804,106600000.0
2009-07-30 04:37:00,1.7805,1.78055,1.78035,1.7804,159000000.0
2009-07-30 04:38:00,1.78045,1.78045,1.78015,1.78015,129000000.0
2009-07-30 04:39:00,1.78015,1.7802,1.7799,1.78005,118200000.0
2009-07-30 04:40:00,1.78005,1.78015,1.77985,1.78005,120200000.0
2009-07-30 04:41:00,1.78,1.78025,1.78,1.7802,82800000.0
2009-07-30 04:42:00,1.78015,1.78025,1.7799,1.7801,115200000.0
2009-07-30 04:43:00,1.7802,1.7802,1.77965,1.77995,68200000.0
2009-07-30 04:44:00,1.78005,1.78015,1.77965,1.78,159400000.0
2009-07-30 04:45:00,1.78,1.7803,1.77995,1.7802,163200000.0
2009-07-30 04:46:00,1.78015,1.7804,1.78015,1.78035,114800000.0
2009-07-30 04:47:00,1.78035,1.78035,1.78015,1.7803,113400000.0
2009-07-30 04:48:00,1.78015,1.7802,1.77995,1.78005,108600000.0
2009-07-30 04:49:00,1.78005,1.78015,1.78005,1.7801,58800000.0
2009-07-30 04:50:00,1.78015,1.7802,1.7797,1.77975,144600000.0
2009-07-30 04:51:00,1.77975,1.78005,1.7797,1.77985,126000000.0
2009-07-30 04:52:00,1.77985,1.77995,1.77955,1.77955,105600000.0
2009-07-30 04:53:00,1.77965,1.77975,1.77955,1.77965,37600000.0
2009-07-30 04:54:00,1.77965,1.77965,1.77945,1.7795,48400000.0
2009-07-30 04:55:00,1.7795,1.7797,1.7795,1.7795,75000000.0
2009-07-30 04:56:00,1.77955,1.77975,1.7794,1.77975,95600000.0
2009-07-30 04:57:00,1.77975,1.77975,1.7794,1.77945,131400000.0
2009-07-30 04:58:00,1.7794,1.7796,1.7794,1.7796,65600000.0
2009-07-30 04:59:00,1.7796,1.77985,1.77955,1.7796,161600000.0
2009-07-30 05:00:00,1.7796,1.7798,1.7794,1.7795,151400000.0
2009-07-30 05:01:00,1.7796,1.77975,1.77935,1.7795,166800001.0
2009-07-30 05:02:00,1.7795,1.7795,1.77935,1.7794,140400000.0
2009-07-30 05:03:00,1.7794,1.77965,1.7794,1.77945,88200000.0
2009-07-30 05:04:00,1.77955,1.77955,1.77955,1.77955,31400000.0
2009-07-30 05:05:00,1.77955,1.7797,1.7795,1.7797,65600000.0
2009-07-30 05:06:00,1.7795,1.7795,1.7794,1.77945,97400000.0
2009-07-30 05:07:00,1.77945,1.7795,1.77915,1.77915,167800000.0
2009-07-30 05:08:00,1.77915,1.77935,1.7791,1.7791,188400000.0
2009-07-30 05:09:00,1.7792,1.77945,1.77905,1.7793,170000000.0
2009-07-30 05:10:00,1.77925,1.77935,1.77895,1.77915,193400000.0
2009-07-30 05:11:00,1.77915,1.7796,1.7791,1.7792,162200000.0
2009-07-30 05:12:00,1.7791,1.77945,1.7791,1.7792,165800000.0
2009-07-30 05:13:00,1.77905,1.77945,1.77905,1.7792,98600000.0
2009-07-30 05:14:00,1.77915,1.7795,1.77905,1.77945,161200000.0
2009-07-30 05:15:00,1.7794,1.77965,1.7792,1.77945,116200000.0
2009-07-30 05:16:00,1.77945,1.7795,1.77865,1.77895,144200000.0
2009-07-30 05:17:00,1.7789,1.77955,1.7787,1.7793,126400000.0
2009-07-30 05:18:00,1.77925,1.77925,1.77895,1.77915,135400000.0
2009-07-30 05:19:00,1.7791,1.77945,1.7788,1.77905,125200000.0
2009-07-30 05:20:00,1.7791,1.7798,1.7791,1.7797,62000000.0
2009-07-30 05:21:00,1.7797,1.78005,1.7795,1.78,65000000.0
2009-07-30 05:22:00,1.77985,1.7801,1.7796,1.7798,71800000.0
2009-07-30 05:23:00,1.77975,1.7798,1.7794,1.7794,63800000.0
2009-07-30 05:24:00,1.7795,1.77965,1.77915,1.77955,53200000.0
2009-07-30 05:25:00,1.77955,1.7797,1.77955,1.7796,78800000.0
2009-07-30 05:26:00,1.7796,1.77965,1.7795,1.77955,124600000.0
2009-07-30 05:27:00,1.77965,1.77965,1.77935,1.7794,104600000.0
2009-07-30 05:28:00,1.77945,1.7799,1.77935,1.77965,109800000.0
2009-07-30 05:29:00,1.77965,1.7798,1.7794,1.77945,148800000.0
2009-07-30 05:30:00,1.77945,1.7796,1.77905,1.77945,128600000.0
2009-07-30 05:31:00,1.77945,1.7796,1.7791,1.7793,163600000.0
2009-07-30 05:32:00,1.7793,1.77935,1.77925,1.77935,117600000.0
2009-07-30 05:33:00,1.77935,1.77965,1.77935,1.77945,87200000.0
2009-07-30 05:34:00,1.77945,1.7795,1.7792,1.7794,137000000.0
2009-07-30 05:35:00,1.7795,1.77955,1.7793,1.7795,116400000.0
2009-07-30 05:36:00,1.77945,1.77965,1.77915,1.77935,84000000.0
2009-07-30 05:37:00,1.77915,1.7795,1.779,1.77915,106200000.0
2009-07-30 05:38:00,1.77915,1.7795,1.77915,1.7793,162200000.0
2009-07-30 05:39:00,1.7793,1.7795,1.7792,1.7793,139800000.0
2009-07-30 05:40:00,1.7796,1.7796,1.77935,1.7796,60400000.0
2009-07-30 05:41:00,1.7796,1.78,1.77955,1.7797,147600000.0
2009-07-30 05:42:00,1.77985,1.7802,1.7798,1.7802,78000000.0
2009-07-30 05:43:00,1.7802,1.7802,1.7798,1.78,60000000.0
2009-07-30 05:44:00,1.78,1.78005,1.7796,1.77965,145000000.0
2009-07-30 05:45:00,1.77965,1.7798,1.77955,1.77965,150400000.0
2009-07-30 05:46:00,1.7798,1.7798,1.77935,1.77945,94400000.0
2009-07-30 05:47:00,1.7793,1.7794,1.77915,1.77915,44800000.0
2009-07-30 05:48:00,1.7792,1.7792,1.77835,1.77885,244000000.0
2009-07-30 05:49:00,1.7788,1.779,1.77875,1.77895,112800000.0
2009-07-30 05:50:00,1.779,1.77905,1.77835,1.7784,101200000.0
2009-07-30 05:51:00,1.77835,1.77855,1.77835,1.7785,48400000.0
2009-07-30 05:52:00,1.7784,1.77865,1.77815,1.77825,86400000.0
2009-07-30 05:53:00,1.77835,1.7785,1.7782,1.7783,85800000.0
2009-07-30 05:54:00,1.7783,1.7785,1.7782,1.7784,147800000.0
2009-07-30 05:55:00,1.77835,1.7786,1.77835,1.7785,136800000.0
2009-07-30 05:56:00,1.7785,1.77865,1.7784,1.7786,75600000.0
2009-07-30 05:57:00,1.7786,1.77865,1.7784,1.7785,108400000.0
2009-07-30 05:58:00,1.77855,1.77855,1.77835,1.77845,61000000.0
2009-07-30 05:59:00,1.7785,1.7785,1.7784,1.77845,69400000.0
2009-07-30 06:00:00,1.77855,1.7786,1.77845,1.77855,139600000.0
2009-07-30 06:01:00,1.77855,1.7789,1.77855,1.7789,111800000.0
2009-07-30 06:02:00,1.779,1.77915,1.7786,1.77865,92600000.0
2009-07-30 06:03:00,1.77865,1.77905,1.77845,1.779,146400000.0
2009-07-30 06:04:00,1.77895,1.7792,1.77885,1.7789,40800000.0
2009-07-30 06:05:00,1.77885,1.77895,1.77855,1.77875,98800000.0
2009-07-30 06:06:00,1.7787,1.7789,1.7783,1.7789,101400000.0
2009-07-30 06:07:00,1.77885,1.7789,1.77885,1.77885,14000000.0
2009-07-30 06:08:00,1.77885,1.7789,1.77875,1.7788,40900000.0
2009-07-30 06:09:00,1.7789,1.7789,1.7788,1.7789,65600000.0
2009-07-30 06:10:00,1.7789,1.7789,1.7782,1.77855,61200000.0
2009-07-30 06:11:00,1.77855,1.77875,1.7784,1.7785,108800000.0
2009-07-30 06:12:00,1.77855,1.7786,1.77835,1.77855,39600000.0
2009-07-30 06:13:00,1.7787,1.77875,1.77845,1.77845,56000000.0
2009-07-30 06:14:00,1.77855,1.77865,1.7783,1.7786,122400000.0
2009-07-30 06:15:00,1.7785,1.7787,1.77845,1.7787,58400000.0
2009-07-30 06:16:00,1.7788,1.77885,1.77855,1.7786,44400000.0
2009-07-30 06:17:00,1.77855,1.7787,1.7785,1.7785,61800000.0
2009-07-30 06:18:00,1.7785,1.7787,1.7785,1.77865,33400000.0
2009-07-30 06:19:00,1.7787,1.7787,1.77855,1.7786,38600000.0
2009-07-30 06:20:00,1.7786,1.77865,1.77835,1.7784,38000000.0
2009-07-30 06:21:00,1.7784,1.77855,1.77835,1.77845,144000000.0
2009-07-30 06:22:00,1.7785,1.77855,1.77825,1.7784,315200000.0
2009-07-30 06:23:00,1.7783,1.7786,1.7783,1.77835,98000000.0
2009-07-30 06:24:00,1.7784,1.77885,1.7784,1.7787,115200000.0
2009-07-30 06:25:00,1.7787,1.7787,1.7785,1.7786,140400000.0
2009-07-30 06:26:00,1.7787,1.77965,1.7787,1.77935,141600000.0
2009-07-30 06:27:00,1.77925,1.7797,1.77895,1.77895,142400000.0
2009-07-30 06:28:00,1.77895,1.7793,1.77885,1.779,120200000.0
2009-07-30 06:29:00,1.7791,1.77945,1.7791,1.7794,104000000.0
2009-07-30 06:30:00,1.7794,1.7794,1.77905,1.7792,98200000.0
2009-07-30 06:31:00,1.77925,1.7793,1.77915,1.7792,37400000.0
2009-07-30 06:32:00,1.77925,1.77945,1.779,1.77935,115400000.0
2009-07-30 06:33:00,1.7793,1.7795,1.77905,1.77945,154200000.0
2009-07-30 06:34:00,1.77945,1.77975,1.7794,1.7796,114000000.0
2009-07-30 06:35:00,1.7794,1.77955,1.77905,1.77905,154000000.0
2009-07-30 06:36:00,1.77915,1.7794,1.77895,1.77915,98400000.0
2009-07-30 06:37:00,1.77925,1.77965,1.77905,1.77965,149600000.0
2009-07-30 06:38:00,1.7796,1.77975,1.7794,1.7795,153400000.0
2009-07-30 06:39:00,1.7795,1.77985,1.7794,1.77965,127600000.0
2009-07-30 06:40:00,1.77965,1.77975,1.7795,1.77965,142400000.0
2009-07-30 06:41:00,1.77965,1.77995,1.7795,1.77955,329600000.0
2009-07-30 06:42:00,1.77965,1.7801,1.77965,1.7799,128800000.0
2009-07-30 06:43:00,1.77995,1.78005,1.7799,1.78,76800000.0
2009-07-30 06:44:00,1.7799,1.78025,1.77985,1.7799,101800000.0
2009-07-30 06:45:00,1.7799,1.78,1.77975,1.78,111200000.0
2009-07-30 06:46:00,1.78,1.78025,1.77985,1.78005,135600000.0
2009-07-30 06:47:00,1.7801,1.7801,1.77965,1.7801,89200000.0
2009-07-30 06:48:00,1.7801,1.7802,1.7797,1.77985,127400000.0
2009-07-30 06:49:00,1.77985,1.78,1.7798,1.7799,86800000.0
2009-07-30 06:50:00,1.78005,1.78045,1.77975,1.7801,141800000.0
2009-07-30 06:51:00,1.78005,1.78015,1.77985,1.78,63600000.0
2009-07-30 06:52:00,1.77995,1.78,1.7798,1.7798,30800000.0
2009-07-30 06:53:00,1.7798,1.7798,1.77975,1.7798,59200000.0
2009-07-30 06:54:00,1.7798,1.7798,1.77955,1.77955,179600000.0
2009-07-30 06:55:00,1.77965,1.7798,1.77955,1.77965,158200000.0
2009-07-30 06:56:00,1.7797,1.77975,1.77955,1.7796,182800000.0
2009-07-30 06:57:00,1.7796,1.7798,1.7796,1.7796,94000000.0
2009-07-30 06:58:00,1.7796,1.77985,1.7796,1.77985,160800000.0
2009-07-30 06:59:00,1.7799,1.7801,1.7797,1.77975,162400000.0
2009-07-30 07:00:00,1.77975,1.78,1.77975,1.77975,143000000.0
2009-07-30 07:01:00,1.7798,1.78,1.7798,1.77985,66000000.0
2009-07-30 07:02:00,1.7798,1.77985,1.77975,1.77985,64400000.0
2009-07-30 07:03:00,1.77975,1.78015,1.7797,1.7801,77200000.0
2009-07-30 07:04:00,1.78015,1.7802,1.7801,1.7802,25600000.0
2009-07-30 07:05:00,1.7802,1.7803,1.77975,1.7802,162600000.0
2009-07-30 07:06:00,1.77995,1.7807,1.7799,1.7807,237800000.0
2009-07-30 07:07:00,1.7807,1.78085,1.7801,1.7804,95200000.0
2009-07-30 07:08:00,1.78005,1.7802,1.77995,1.78015,119200000.0
2009-07-30 07:09:00,1.7801,1.7803,1.78,1.78015,116400000.0
2009-07-30 07:10:00,1.78015,1.78015,1.78005,1.7801,110600000.0
2009-07-30 07:11:00,1.7801,1.78075,1.78005,1.78075,116600000.0
2009-07-30 07:12:00,1.7806,1.78105,1.7806,1.781,121600000.0
2009-07-30 07:13:00,1.78095,1.78145,1.78095,1.78135,170000000.0
2009-07-30 07:14:00,1.78135,1.7815,1.7813,1.7814,65200000.0
2009-07-30 07:15:00,1.7814,1.7818,1.7814,1.78155,87200000.0
2009-07-30 07:16:00,1.7815,1.78195,1.78125,1.78175,132600000.0
2009-07-30 07:17:00,1.78175,1.78195,1.7814,1.7814,306000000.0
2009-07-30 07:18:00,1.7814,1.78205,1.78135,1.78195,163400000.0
2009-07-30 07:19:00,1.78195,1.7822,1.7814,1.782,258000000.0
2009-07-30 07:20:00,1.78195,1.7821,1.78165,1.7819,285000000.0
2009-07-30 07:21:00,1.78185,1.78205,1.78155,1.7816,142000000.0
2009-07-30 07:22:00,1.7816,1.78175,1.78125,1.7813,269600000.0
2009-07-30 07:23:00,1.7813,1.78145,1.78085,1.78105,242400000.0
2009-07-30 07:24:00,1.7811,1.7813,1.78105,1.78125,191600000.0
2009-07-30 07:25:00,1.7812,1.78125,1.7805,1.7807,284800000.0
2009-07-30 07:26:00,1.78105,1.78135,1.7808,1.7812,243400000.0
2009-07-30 07:27:00,1.7811,1.7816,1.78105,1.7812,113200000.0
2009-07-30 07:28:00,1.7812,1.7813,1.78105,1.78105,51200000.0
2009-07-30 07:29:00,1.78115,1.7813,1.78105,1.7813,45000000.0
2009-07-30 07:30:00,1.78135,1.7815,1.7811,1.78125,85000000.0
2009-07-30 07:31:00,1.78125,1.7813,1.7809,1.781,53600000.0
2009-07-30 07:32:00,1.781,1.7813,1.78085,1.7812,153800000.0
2009-07-30 07:33:00,1.78125,1.78125,1.78115,1.7812,96400000.0
2009-07-30 07:34:00,1.7812,1.7815,1.7812,1.7813,109200000.0
2009-07-30 07:35:00,1.7814,1.7816,1.78135,1.78155,61000000.0
2009-07-30 07:36:00,1.7816,1.78175,1.78115,1.78155,91600000.0
2009-07-30 07:37:00,1.78155,1.78165,1.78125,1.78145,88000000.0
2009-07-30 07:38:00,1.78145,1.7818,1.7814,1.78145,62000000.0
2009-07-30 07:39:00,1.78135,1.78145,1.781,1.78115,92600000.0
2009-07-30 07:40:00,1.78115,1.7817,1.7811,1.7817,37000000.0
2009-07-30 07:41:00,1.7818,1.7819,1.78155,1.78155,83400000.0
2009-07-30 07:42:00,1.78155,1.7817,1.78155,1.7817,45000000.0
2009-07-30 07:43:00,1.78175,1.782,1.78165,1.78195,72800000.0
2009-07-30 07:44:00,1.7819,1.7822,1.7818,1.78205,225400000.0
2009-07-30 07:45:00,1.7821,1.78305,1.78205,1.78235,185200000.0
2009-07-30 07:46:00,1.7824,1.7827,1.7822,1.78225,217600000.0
2009-07-30 07:47:00,1.7822,1.7825,1.7818,1.782,321000000.0
2009-07-30 07:48:00,1.782,1.7825,1.78175,1.7824,173800000.0
2009-07-30 07:49:00,1.78235,1.78245,1.7823,1.78235,206800000.0
2009-07-30 07:50:00,1.7823,1.78285,1.7823,1.78245,222000000.0
2009-07-30 07:51:00,1.78245,1.7832,1.78245,1.7827,178800000.0
2009-07-30 07:52:00,1.7828,1.783,1.78265,1.78275,248800000.0
2009-07-30 07:53:00,1.78275,1.78285,1.7825,1.7827,208600000.0
2009-07-30 07:54:00,1.7827,1.78295,1.78215,1.7826,197000000.0
2009-07-30 07:55:00,1.78265,1.78365,1.7824,1.78355,175200000.0
2009-07-30 07:56:00,1.78355,1.78375,1.7833,1.78365,326200000.0
2009-07-30 07:57:00,1.78375,1.78375,1.78325,1.78365,144800000.0
2009-07-30 07:58:00,1.7837,1.78395,1.7834,1.78345,190400000.0
2009-07-30 07:59:00,1.78345,1.784,1.78345,1.78365,315400000.0
2009-07-30 08:00:00,1.784,1.78485,1.78395,1.78405,223000000.0
2009-07-30 08:01:00,1.78395,1.78395,1.7831,1.7837,391400000.0
2009-07-30 08:02:00,1.784,1.784,1.7832,1.7832,331400000.0
2009-07-30 08:03:00,1.7832,1.78385,1.7832,1.78385,230200000.0
2009-07-30 08:04:00,1.78375,1.78415,1.7835,1.7836,293000000.0
2009-07-30 08:05:00,1.7837,1.78395,1.78315,1.7834,367600000.0
2009-07-30 08:06:00,1.7834,1.784,1.78335,1.78375,406200000.0
2009-07-30 08:07:00,1.78375,1.78405,1.7833,1.7833,478600000.0
2009-07-30 08:08:00,1.7833,1.78355,1.7828,1.7829,439400000.0
2009-07-30 08:09:00,1.7829,1.7833,1.7829,1.783,464399995.0
2009-07-30 08:10:00,1.78305,1.7836,1.783,1.78335,246000000.0
2009-07-30 08:11:00,1.78345,1.78365,1.78335,1.7836,150400000.0
2009-07-30 08:12:00,1.78355,1.7839,1.78335,1.7839,273400000.0
2009-07-30 08:13:00,1.78385,1.784,1.78355,1.78355,148600000.0
2009-07-30 08:14:00,1.7836,1.7837,1.7832,1.78345,198800000.0
2009-07-30 08:15:00,1.78345,1.78435,1.7833,1.78435,244200000.0
2009-07-30 08:16:00,1.78435,1.78545,1.78435,1.7854,233200000.0
2009-07-30 08:17:00,1.78525,1.78525,1.78455,1.7847,350000000.0
2009-07-30 08:18:00,1.78465,1.7852,1.78455,1.7847,270400000.0
2009-07-30 08:19:00,1.7847,1.7854,1.78455,1.78515,281800000.0
2009-07-30 08:20:00,1.7852,1.7852,1.7845,1.7848,330399999.0
2009-07-30 08:21:00,1.7848,1.7853,1.78465,1.78505,248600000.0
2009-07-30 08:22:00,1.78505,1.7853,1.78475,1.78505,457600000.0
2009-07-30 08:23:00,1.78505,1.78525,1.78485,1.78505,347200000.0
2009-07-30 08:24:00,1.78505,1.7855,1.78505,1.78535,289400000.0
2009-07-30 08:25:00,1.78535,1.7855,1.78515,1.7855,203600000.0
2009-07-30 08:26:00,1.7855,1.78575,1.78525,1.7853,397799999.0
2009-07-30 08:27:00,1.78535,1.78555,1.7853,1.7854,365600000.0
2009-07-30 08:28:00,1.7853,1.78545,1.78485,1.7849,391799999.0
2009-07-30 08:29:00,1.78505,1.78515,1.78485,1.78485,507399999.0
2009-07-30 08:30:00,1.78485,1.78485,1.78455,1.7846,271800000.0
2009-07-30 08:31:00,1.7846,1.78485,1.7841,1.78415,198800000.0
2009-07-30 08:32:00,1.7841,1.78465,1.78395,1.78445,589400000.0
2009-07-30 08:33:00,1.78425,1.7846,1.78415,1.78415,245200000.0
2009-07-30 08:34:00,1.78415,1.78425,1.78345,1.78395,504600000.0
2009-07-30 08:35:00,1.78395,1.7842,1.78375,1.7838,377400000.0
2009-07-30 08:36:00,1.78375,1.78415,1.78365,1.7841,285200000.0
2009-07-30 08:37:00,1.78405,1.78495,1.7839,1.7848,357600000.0
2009-07-30 08:38:00,1.78485,1.78495,1.7846,1.78495,320400000.0
2009-07-30 08:39:00,1.78505,1.7851,1.7845,1.7845,143200000.0
2009-07-30 08:40:00,1.7846,1.785,1.78405,1.7843,231200000.0
2009-07-30 08:41:00,1.7842,1.785,1.78415,1.7846,276000000.0
2009-07-30 08:42:00,1.7847,1.78515,1.7846,1.78495,319200000.0
2009-07-30 08:43:00,1.78495,1.7852,1.7849,1.7851,159200000.0
2009-07-30 08:44:00,1.78525,1.7855,1.7851,1.78535,397200000.0
2009-07-30 08:45:00,1.78535,1.7855,1.78505,1.78545,406800000.0
2009-07-30 08:46:00,1.78545,1.78545,1.78475,1.78545,336200000.0
2009-07-30 08:47:00,1.78555,1.786,1.78535,1.7857,481600000.0
2009-07-30 08:48:00,1.7857,1.7862,1.78545,1.78615,377200000.0
2009-07-30 08:49:00,1.78615,1.7863,1.7857,1.7862,412600000.0
2009-07-30 08:50:00,1.7862,1.7863,1.7858,1.7861,436200000.0
2009-07-30 08:51:00,1.78615,1.78685,1.7861,1.7867,321000000.0
2009-07-30 08:52:00,1.78625,1.78685,1.78615,1.7864,383000000.0
2009-07-30 08:53:00,1.7866,1.78695,1.78625,1.7867,488400000.0
2009-07-30 08:54:00,1.7867,1.7868,1.7864,1.7865,496399999.0
2009-07-30 08:55:00,1.7864,1.78675,1.7862,1.78625,652200001.0
2009-07-30 08:56:00,1.78625,1.7867,1.78615,1.7863,417800000.0
2009-07-30 08:57:00,1.7863,1.78635,1.7857,1.7858,513000000.0
2009-07-30 08:58:00,1.78585,1.7863,1.78505,1.78595,616200000.0
2009-07-30 08:59:00,1.78605,1.78655,1.7859,1.7864,573800001.0
2009-07-30 09:00:00,1.7864,1.787,1.7863,1.7868,583800000.0
2009-07-30 09:01:00,1.7869,1.7876,1.7868,1.78735,460800000.0
2009-07-30 09:02:00,1.78745,1.7881,1.7872,1.788,349000000.0
2009-07-30 09:03:00,1.788,1.7892,1.7878,1.7892,330000000.0
2009-07-30 09:04:00,1.7889,1.789,1.7883,1.78845,391200000.0
2009-07-30 09:05:00,1.78845,1.78905,1.7884,1.789,359600000.0
2009-07-30 09:06:00,1.78895,1.7892,1.78875,1.7889,238400000.0
2009-07-30 09:07:00,1.7889,1.78905,1.7887,1.789,396800000.0
2009-07-30 09:08:00,1.789,1.78915,1.7889,1.78915,343600000.0
2009-07-30 09:09:00,1.78905,1.78915,1.78885,1.7889,343600000.0
2009-07-30 09:10:00,1.78895,1.7891,1.78865,1.7888,233800000.0
2009-07-30 09:11:00,1.7888,1.7891,1.7886,1.7887,417400000.0
2009-07-30 09:12:00,1.7887,1.7891,1.7886,1.7889,313000000.0
2009-07-30 09:13:00,1.7889,1.78925,1.78875,1.78925,300600000.0
2009-07-30 09:14:00,1.78925,1.79,1.7891,1.78945,436400000.0
2009-07-30 09:15:00,1.78945,1.7899,1.78945,1.7897,358000000.0
2009-07-30 09:16:00,1.7897,1.7904,1.7897,1.7902,285800001.0
2009-07-30 09:17:00,1.79015,1.79045,1.78995,1.79035,411400000.0
2009-07-30 09:18:00,1.79045,1.79125,1.7904,1.79105,544400000.0
2009-07-30 09:19:00,1.7911,1.79155,1.7911,1.79125,268000000.0
2009-07-30 09:20:00,1.79125,1.7913,1.79095,1.79115,488800000.0
2009-07-30 09:21:00,1.7912,1.7913,1.791,1.79105,325400000.0
2009-07-30 09:22:00,1.79105,1.7911,1.79055,1.7908,231200000.0
2009-07-30 09:23:00,1.79075,1.79095,1.7906,1.79075,323600000.0
2009-07-30 09:24:00,1.79075,1.7908,1.79055,1.79075,374800000.0
2009-07-30 09:25:00,1.79075,1.79075,1.7901,1.79015,286200000.0
2009-07-30 09:26:00,1.7901,1.79025,1.78995,1.79015,223400000.0
2009-07-30 09:27:00,1.7901,1.7909,1.79,1.7909,554199998.0
2009-07-30 09:28:00,1.79085,1.791,1.7905,1.7907,445800000.0
2009-07-30 09:29:00,1.79075,1.7911,1.79035,1.7906,333600000.0
2009-07-30 09:30:00,1.79045,1.79105,1.7904,1.7906,397000000.0
2009-07-30 09:31:00,1.79065,1.7907,1.7898,1.79065,432800000.0
2009-07-30 09:32:00,1.7905,1.7906,1.79015,1.7902,461000000.0
2009-07-30 09:33:00,1.7902,1.79045,1.79005,1.7902,267400000.0
2009-07-30 09:34:00,1.79015,1.7902,1.78975,1.78975,383200000.0
2009-07-30 09:35:00,1.78985,1.79045,1.78985,1.79,435600000.0
2009-07-30 09:36:00,1.79,1.7905,1.78995,1.79045,383800001.0
2009-07-30 09:37:00,1.79045,1.79045,1.78975,1.78995,387200000.0
2009-07-30 09:38:00,1.79,1.79095,1.78995,1.79085,520600000.0
2009-07-30 09:39:00,1.79085,1.79105,1.7907,1.7908,486800000.0
2009-07-30 09:40:00,1.791,1.79105,1.79025,1.79055,451000000.0
2009-07-30 09:41:00,1.79065,1.7907,1.79035,1.7904,292400000.0
2009-07-30 09:42:00,1.7904,1.79075,1.7904,1.79055,406000000.0
2009-07-30 09:43:00,1.7905,1.79055,1.7901,1.79015,469800000.0
2009-07-30 09:44:00,1.79015,1.79045,1.78995,1.79035,422800000.0
2009-07-30 09:45:00,1.79035,1.79065,1.79005,1.79025,350200000.0
2009-07-30 09:46:00,1.7904,1.79065,1.79015,1.79035,421600000.0
2009-07-30 09:47:00,1.79035,1.7906,1.79025,1.7905,333000000.0
2009-07-30 09:48:00,1.7905,1.7907,1.79035,1.79055,411200000.0
2009-07-30 09:49:00,1.79065,1.7911,1.7905,1.7905,494800000.0
2009-07-30 09:50:00,1.7905,1.79065,1.7902,1.7905,515200001.0
2009-07-30 09:51:00,1.7905,1.7908,1.7904,1.79075,358000000.0
2009-07-30 09:52:00,1.79075,1.7921,1.79055,1.79175,416200000.0
2009-07-30 09:53:00,1.7917,1.7924,1.79165,1.79195,277600000.0
2009-07-30 09:54:00,1.79185,1.79205,1.7917,1.79205,212600000.0
2009-07-30 09:55:00,1.7919,1.7921,1.79155,1.79195,287400000.0
2009-07-30 09:56:00,1.79195,1.79215,1.7918,1.7919,375000000.0
2009-07-30 09:57:00,1.7919,1.79245,1.7918,1.79245,292600000.0
2009-07-30 09:58:00,1.79245,1.7926,1.7922,1.79235,540600000.0
2009-07-30 09:59:00,1.79235,1.79245,1.79195,1.7923,348200000.0
2009-07-30 10:00:00,1.7923,1.7925,1.79205,1.79245,329200000.0
2009-07-30 10:01:00,1.79255,1.7927,1.7923,1.79235,268400000.0
2009-07-30 10:02:00,1.79235,1.7928,1.7923,1.79255,190800000.0
2009-07-30 10:03:00,1.7926,1.79335,1.7925,1.7933,369800000.0
2009-07-30 10:04:00,1.79335,1.79365,1.79285,1.7932,450400000.0
2009-07-30 10:05:00,1.7932,1.7933,1.7927,1.7931,424600000.0
2009-07-30 10:06:00,1.7931,1.7931,1.7925,1.79285,409600000.0
2009-07-30 10:07:00,1.7928,1.79355,1.7927,1.7934,417600000.0
2009-07-30 10:08:00,1.7934,1.79355,1.79315,1.79335,556200000.0
2009-07-30 10:09:00,1.79335,1.79375,1.7931,1.79365,452999999.0
2009-07-30 10:10:00,1.79365,1.79385,1.79345,1.7935,344800000.0
2009-07-30 10:11:00,1.7935,1.79405,1.7935,1.79385,239600000.0
2009-07-30 10:12:00,1.79375,1.794,1.7935,1.794,290000000.0
2009-07-30 10:13:00,1.794,1.79415,1.7938,1.79385,248400000.0
2009-07-30 10:14:00,1.79385,1.79405,1.79365,1.79395,291000000.0
2009-07-30 10:15:00,1.79395,1.79395,1.79345,1.79355,450400001.0
2009-07-30 10:16:00,1.79355,1.79385,1.7934,1.7935,307800000.0
2009-07-30 10:17:00,1.7935,1.79385,1.79345,1.79385,389800000.0
2009-07-30 10:18:00,1.79395,1.79395,1.79365,1.79375,182400000.0
2009-07-30 10:19:00,1.7937,1.7938,1.79355,1.79365,303800000.0
2009-07-30 10:20:00,1.7936,1.7937,1.7932,1.7933,273400000.0
2009-07-30 10:21:00,1.7933,1.7935,1.7933,1.7934,119600000.0
2009-07-30 10:22:00,1.79335,1.79335,1.79285,1.7932,169000000.0
2009-07-30 10:23:00,1.79325,1.7935,1.7931,1.79325,303800000.0
2009-07-30 10:24:00,1.7933,1.7933,1.79285,1.79285,311800000.0
2009-07-30 10:25:00,1.79285,1.793,1.79245,1.79285,313200000.0
2009-07-30 10:26:00,1.79265,1.7931,1.79265,1.793,300800000.0
2009-07-30 10:27:00,1.793,1.79325,1.7928,1.79325,336000000.0
2009-07-30 10:28:00,1.7932,1.79325,1.79285,1.7931,189000000.0
2009-07-30 10:29:00,1.79305,1.79325,1.79265,1.79295,334200000.0
2009-07-30 10:30:00,1.7929,1.7935,1.7929,1.79335,320800000.0
2009-07-30 10:31:00,1.79345,1.7935,1.79305,1.79315,482400000.0
2009-07-30 10:32:00,1.79315,1.7935,1.79295,1.79305,426800000.0
2009-07-30 10:33:00,1.79305,1.7934,1.793,1.7933,224600000.0
2009-07-30 10:34:00,1.7933,1.7935,1.79315,1.7934,169600000.0
2009-07-30 10:35:00,1.7934,1.7935,1.7931,1.79345,250400000.0
2009-07-30 10:36:00,1.7935,1.79355,1.79315,1.7933,195600000.0
2009-07-30 10:37:00,1.7934,1.79425,1.79305,1.7941,487400000.0
2009-07-30 10:38:00,1.7943,1.79485,1.7942,1.7946,385600000.0
2009-07-30 10:39:00,1.79455,1.79485,1.79405,1.7947,464600000.0
2009-07-30 10:40:00,1.7947,1.79485,1.79445,1.79485,226200000.0
2009-07-30 10:41:00,1.7947,1.795,1.7945,1.79455,380800000.0
2009-07-30 10:42:00,1.79455,1.7946,1.79405,1.7943,356600000.0
2009-07-30 10:43:00,1.79415,1.7945,1.79385,1.79435,411000000.0
2009-07-30 10:44:00,1.79425,1.79425,1.7939,1.7939,97000000.0
2009-07-30 10:45:00,1.79395,1.79395,1.7933,1.7933,520800002.0
2009-07-30 10:46:00,1.79335,1.7941,1.79335,1.79385,436000000.0
2009-07-30 10:47:00,1.794,1.7946,1.79395,1.7943,510800001.0
2009-07-30 10:48:00,1.7944,1.7946,1.79415,1.79435,299200000.0
2009-07-30 10:49:00,1.7945,1.79475,1.7941,1.7941,340000000.0
2009-07-30 10:50:00,1.79415,1.79445,1.79415,1.7943,329400000.0
2009-07-30 10:51:00,1.7943,1.79465,1.7943,1.7945,224600000.0
2009-07-30 10:52:00,1.7944,1.7946,1.7942,1.79455,273600000.0
2009-07-30 10:53:00,1.79465,1.79465,1.79395,1.79395,320400000.0
2009-07-30 10:54:00,1.79395,1.79395,1.7934,1.7936,534200000.0
2009-07-30 10:55:00,1.7936,1.79365,1.7933,1.79335,348400000.0
2009-07-30 10:56:00,1.79335,1.7945,1.7933,1.7945,537200000.0
2009-07-30 10:57:00,1.79455,1.79495,1.7942,1.7944,534600000.0
2009-07-30 10:58:00,1.7944,1.79485,1.79435,1.79465,421800000.0
2009-07-30 10:59:00,1.79465,1.79465,1.7937,1.79415,326800000.0
2009-07-30 11:00:00,1.79415,1.79435,1.7937,1.79425,475600000.0
2009-07-30 11:01:00,1.79425,1.79485,1.79425,1.79435,334800000.0
2009-07-30 11:02:00,1.7944,1.79475,1.79415,1.79465,346000000.0
2009-07-30 11:03:00,1.7947,1.7952,1.7946,1.7947,573000000.0
2009-07-30 11:04:00,1.7946,1.7949,1.79435,1.7948,509200000.0
2009-07-30 11:05:00,1.7948,1.795,1.7946,1.79495,361800000.0
2009-07-30 11:06:00,1.795,1.79505,1.7943,1.7949,506800000.0
2009-07-30 11:07:00,1.7949,1.79565,1.7949,1.795,400000000.0
2009-07-30 11:08:00,1.79505,1.7954,1.79505,1.7952,421600000.0
2009-07-30 11:09:00,1.79515,1.7953,1.79485,1.7952,633400000.0
2009-07-30 11:10:00,1.7952,1.7953,1.7943,1.79445,373800000.0
2009-07-30 11:11:00,1.7944,1.7945,1.79365,1.79385,464800000.0
2009-07-30 11:12:00,1.79385,1.7942,1.79385,1.79385,388600000.0
2009-07-30 11:13:00,1.7938,1.7939,1.7936,1.79375,358400000.0
2009-07-30 11:14:00,1.79365,1.79375,1.79305,1.79305,452800000.0
2009-07-30 11:15:00,1.7931,1.79375,1.793,1.7936,523200000.0
2009-07-30 11:16:00,1.79375,1.79375,1.79335,1.79355,242199999.0
2009-07-30 11:17:00,1.79365,1.7941,1.7935,1.7937,366400000.0
2009-07-30 11:18:00,1.7937,1.79385,1.79135,1.79145,600800000.0
2009-07-30 11:19:00,1.79135,1.7928,1.79135,1.7923,618200000.0
2009-07-30 11:20:00,1.792,1.79225,1.79165,1.7917,417600000.0
2009-07-30 11:21:00,1.7917,1.7921,1.7913,1.79205,739999996.0
2009-07-30 11:22:00,1.79205,1.79275,1.7917,1.79245,667000001.0
2009-07-30 11:23:00,1.79245,1.79305,1.7924,1.7929,473200001.0
2009-07-30 11:24:00,1.7929,1.793,1.79265,1.79265,398999997.0
2009-07-30 11:25:00,1.7927,1.7928,1.79235,1.7925,311200000.0
2009-07-30 11:26:00,1.7922,1.79255,1.79195,1.7921,397200000.0
2009-07-30 11:27:00,1.79215,1.7922,1.7916,1.79185,364200000.0
2009-07-30 11:28:00,1.79185,1.7922,1.79155,1.79165,454000000.0
2009-07-30 11:29:00,1.79155,1.79195,1.79155,1.79185,432199999.0
2009-07-30 11:30:00,1.79175,1.7919,1.7913,1.7914,377600000.0
2009-07-30 11:31:00,1.79145,1.7918,1.79145,1.7918,313600000.0
2009-07-30 11:32:00,1.79185,1.7922,1.7918,1.79205,377600000.0
2009-07-30 11:33:00,1.79205,1.7921,1.7917,1.7918,292200000.0
2009-07-30 11:34:00,1.79185,1.79225,1.79185,1.79215,283800000.0
2009-07-30 11:35:00,1.7921,1.79235,1.792,1.79215,527600000.0
2009-07-30 11:36:00,1.79215,1.7922,1.7918,1.792,230600000.0
2009-07-30 11:37:00,1.792,1.79235,1.7918,1.79235,308800000.0
2009-07-30 11:38:00,1.79225,1.79275,1.7921,1.7925,341800000.0
2009-07-30 11:39:00,1.7925,1.79285,1.79225,1.79275,424000000.0
2009-07-30 11:40:00,1.79285,1.793,1.79265,1.7929,442000000.0
2009-07-30 11:41:00,1.7929,1.79365,1.7929,1.79335,619600000.0
2009-07-30 11:42:00,1.79335,1.7934,1.793,1.7934,580400000.0
2009-07-30 11:43:00,1.79345,1.79345,1.79285,1.79285,708000000.0
2009-07-30 11:44:00,1.7929,1.79295,1.7924,1.7924,469800000.0
2009-07-30 11:45:00,1.7924,1.79295,1.7924,1.79255,467800000.0
2009-07-30 11:46:00,1.79255,1.79265,1.79215,1.79245,435400000.0
2009-07-30 11:47:00,1.79245,1.79265,1.7922,1.79265,362800000.0
2009-07-30 11:48:00,1.79265,1.79275,1.79215,1.79245,322000000.0
2009-07-30 11:49:00,1.7925,1.79285,1.79235,1.79265,334800000.0
2009-07-30 11:50:00,1.7927,1.7929,1.7924,1.79285,258200001.0
2009-07-30 11:51:00,1.79295,1.79375,1.7929,1.79365,376600000.0
2009-07-30 11:52:00,1.79355,1.7941,1.79355,1.79365,254800000.0
2009-07-30 11:53:00,1.7936,1.7939,1.7935,1.7936,378000000.0
2009-07-30 11:54:00,1.7936,1.7946,1.7936,1.79445,326400000.0
2009-07-30 11:55:00,1.79445,1.79455,1.79385,1.79395,248200000.0
2009-07-30 11:56:00,1.79395,1.79435,1.79395,1.7942,197200000.0
2009-07-30 11:57:00,1.79415,1.7953,1.79405,1.7949,395200000.0
2009-07-30 11:58:00,1.79485,1.7951,1.7944,1.7951,444800000.0
2009-07-30 11:59:00,1.7951,1.79545,1.7948,1.79545,368000000.0
2009-07-30 12:00:00,1.79545,1.7955,1.795,1.79515,305000000.0
2009-07-30 12:01:00,1.7952,1.7961,1.7952,1.7958,429200000.0
2009-07-30 12:02:00,1.79575,1.79605,1.79565,1.7959,731000001.0
2009-07-30 12:03:00,1.7957,1.79645,1.7957,1.79645,451199999.0
2009-07-30 12:04:00,1.79645,1.7966,1.79615,1.79625,422600000.0
2009-07-30 12:05:00,1.79625,1.7965,1.7961,1.7962,320400000.0
2009-07-30 12:06:00,1.7962,1.79625,1.7958,1.7961,324800000.0
2009-07-30 12:07:00,1.7961,1.79645,1.79595,1.79595,432200000.0
2009-07-30 12:08:00,1.79595,1.7963,1.7959,1.79595,332400000.0
2009-07-30 12:09:00,1.79595,1.7961,1.7958,1.7961,253400000.0
2009-07-30 12:10:00,1.7961,1.7965,1.79565,1.79565,369600000.0
2009-07-30 12:11:00,1.79565,1.796,1.7953,1.79545,491800000.0
2009-07-30 12:12:00,1.7955,1.7958,1.79535,1.79535,491800000.0
2009-07-30 12:13:00,1.79535,1.7957,1.7953,1.7954,344000000.0
2009-07-30 12:14:00,1.79545,1.79565,1.795,1.79515,459200000.0
2009-07-30 12:15:00,1.79505,1.79515,1.79475,1.7949,468800000.0
2009-07-30 12:16:00,1.7949,1.79495,1.79445,1.7947,455800000.0
2009-07-30 12:17:00,1.7947,1.7953,1.7947,1.7952,519400000.0
2009-07-30 12:18:00,1.7952,1.79545,1.7951,1.79525,261600000.0
2009-07-30 12:19:00,1.7953,1.7958,1.7952,1.79555,385400000.0
2009-07-30 12:20:00,1.79545,1.79575,1.79525,1.7955,424400000.0
2009-07-30 12:21:00,1.79555,1.79575,1.7953,1.7955,338000000.0
2009-07-30 12:22:00,1.7955,1.7956,1.79535,1.79545,326200001.0
2009-07-30 12:23:00,1.79545,1.7961,1.79515,1.796,472999999.0
2009-07-30 12:24:00,1.796,1.79625,1.7959,1.7961,381200000.0
2009-07-30 12:25:00,1.7962,1.79625,1.79525,1.79525,369800000.0
2009-07-30 12:26:00,1.79525,1.7953,1.7946,1.7947,362800000.0
2009-07-30 12:27:00,1.79475,1.7951,1.79455,1.79465,387200001.0
2009-07-30 12:28:00,1.79465,1.79475,1.79455,1.7946,184800000.0
2009-07-30 12:29:00,1.7946,1.7948,1.79375,1.79375,262200000.0
2009-07-30 12:30:00,1.79385,1.79385,1.7932,1.79345,446199999.0
2009-07-30 12:31:00,1.79345,1.7938,1.79325,1.7936,295600000.0
2009-07-30 12:32:00,1.7936,1.7938,1.79345,1.7936,222400000.0
2009-07-30 12:33:00,1.7936,1.794,1.79355,1.7939,404399999.0
2009-07-30 12:34:00,1.79395,1.79395,1.79325,1.79345,407999999.0
2009-07-30 12:35:00,1.79345,1.7937,1.79315,1.79355,493000000.0
2009-07-30 12:36:00,1.79355,1.79385,1.7935,1.7936,359600000.0
2009-07-30 12:37:00,1.7935,1.7938,1.79285,1.7934,523600000.0
2009-07-30 12:38:00,1.7935,1.79385,1.79325,1.7938,346000000.0
2009-07-30 12:39:00,1.79365,1.79385,1.7934,1.7934,311200000.0
2009-07-30 12:40:00,1.79345,1.79385,1.79335,1.79355,217000000.0
2009-07-30 12:41:00,1.7937,1.7937,1.79275,1.79365,369400000.0
2009-07-30 12:42:00,1.7935,1.79405,1.79335,1.79375,282400000.0
2009-07-30 12:43:00,1.79375,1.79395,1.79335,1.7935,458600000.0
2009-07-30 12:44:00,1.7934,1.7937,1.79315,1.7933,277800000.0
2009-07-30 12:45:00,1.79335,1.7936,1.793,1.7932,253600000.0
2009-07-30 12:46:00,1.7932,1.79355,1.79315,1.79345,220400000.0
2009-07-30 12:47:00,1.7936,1.7936,1.7929,1.7932,433400000.0
2009-07-30 12:48:00,1.79315,1.7933,1.7931,1.79325,195600000.0
2009-07-30 12:49:00,1.79325,1.79355,1.7932,1.7934,325000000.0
2009-07-30 12:50:00,1.7934,1.7935,1.79315,1.79325,205800000.0
2009-07-30 12:51:00,1.79325,1.7934,1.79315,1.7934,71600000.0
2009-07-30 12:52:00,1.7934,1.7934,1.79295,1.79315,187200000.0
2009-07-30 12:53:00,1.7931,1.79315,1.79275,1.79285,276800000.0
2009-07-30 12:54:00,1.793,1.7931,1.79285,1.79305,316000000.0
2009-07-30 12:55:00,1.79295,1.79325,1.79295,1.793,227000000.0
2009-07-30 12:56:00,1.793,1.79315,1.79285,1.79295,128200000.0
2009-07-30 12:57:00,1.793,1.79305,1.79285,1.793,114600000.0
2009-07-30 12:58:00,1.793,1.7933,1.7929,1.79325,207000000.0
2009-07-30 12:59:00,1.7932,1.79365,1.7932,1.79355,123600000.0
2009-07-30 13:00:00,1.79355,1.79375,1.79345,1.79355,174400000.0
2009-07-30 13:01:00,1.7936,1.79425,1.79355,1.7942,120000000.0
2009-07-30 13:02:00,1.7942,1.79435,1.794,1.79405,353000000.0
2009-07-30 13:03:00,1.79405,1.79425,1.7939,1.79405,196200000.0
2009-07-30 13:04:00,1.79405,1.79415,1.79395,1.79395,64200000.0
2009-07-30 13:05:00,1.79395,1.7941,1.79375,1.79385,120000000.0
2009-07-30 13:06:00,1.79385,1.79385,1.79325,1.7936,260000000.0
2009-07-30 13:07:00,1.79365,1.7939,1.7935,1.7939,162200000.0
2009-07-30 13:08:00,1.7938,1.7939,1.79335,1.79355,211400000.0
2009-07-30 13:09:00,1.7934,1.79385,1.7934,1.7934,311800000.0
2009-07-30 13:10:00,1.7934,1.794,1.79335,1.79365,489600000.0
2009-07-30 13:11:00,1.7937,1.79375,1.7932,1.7934,428000000.0
2009-07-30 13:12:00,1.79345,1.79395,1.7933,1.7939,217600000.0
2009-07-30 13:13:00,1.79395,1.79405,1.7937,1.7938,377400000.0
2009-07-30 13:14:00,1.79375,1.79375,1.7934,1.7936,363800000.0
2009-07-30 13:15:00,1.7935,1.7938,1.79335,1.79365,243800000.0
2009-07-30 13:16:00,1.79355,1.79375,1.7934,1.79345,231800000.0
2009-07-30 13:17:00,1.7935,1.79355,1.79315,1.7933,246000000.0
2009-07-30 13:18:00,1.7933,1.79425,1.7933,1.7936,348800000.0
2009-07-30 13:19:00,1.79355,1.7937,1.7933,1.7935,312600000.0
2009-07-30 13:20:00,1.79365,1.79375,1.7931,1.7934,301600000.0
2009-07-30 13:21:00,1.7934,1.79385,1.79335,1.79355,398200000.0
2009-07-30 13:22:00,1.79355,1.7937,1.79345,1.7937,181800000.0
2009-07-30 13:23:00,1.79365,1.7937,1.79305,1.79305,289600000.0
2009-07-30 13:24:00,1.7932,1.79395,1.7931,1.7938,333600000.0
2009-07-30 13:25:00,1.7938,1.79385,1.79345,1.79355,293000000.0
2009-07-30 13:26:00,1.79355,1.79355,1.79305,1.7932,171000000.0
2009-07-30 13:27:00,1.7932,1.79405,1.7932,1.79405,345400000.0
2009-07-30 13:28:00,1.79405,1.7945,1.79395,1.7943,261600000.0
2009-07-30 13:29:00,1.7943,1.7945,1.7939,1.7939,364400000.0
2009-07-30 13:30:00,1.7939,1.79405,1.79345,1.79365,452200000.0
2009-07-30 13:31:00,1.7937,1.7941,1.7936,1.79405,367600000.0
2009-07-30 13:32:00,1.79405,1.79405,1.79375,1.79385,155400000.0
2009-07-30 13:33:00,1.7937,1.79395,1.79345,1.79355,227800000.0
2009-07-30 13:34:00,1.7937,1.79395,1.7936,1.7939,176000000.0
2009-07-30 13:35:00,1.7939,1.7939,1.79335,1.79355,381800000.0
2009-07-30 13:36:00,1.79355,1.79435,1.79355,1.7943,386800000.0
2009-07-30 13:37:00,1.79415,1.79445,1.79415,1.7943,235400000.0
2009-07-30 13:38:00,1.7943,1.7945,1.7936,1.79405,328000000.0
2009-07-30 13:39:00,1.794,1.7942,1.79385,1.7941,302800000.0
2009-07-30 13:40:00,1.7942,1.79445,1.79395,1.79415,201000000.0
2009-07-30 13:41:00,1.79415,1.79425,1.79375,1.79395,239600000.0
2009-07-30 13:42:00,1.79395,1.7945,1.7938,1.79425,355600000.0
2009-07-30 13:43:00,1.79425,1.79455,1.79415,1.7943,290400000.0
2009-07-30 13:44:00,1.79435,1.79445,1.79425,1.79435,152000000.0
2009-07-30 13:45:00,1.79435,1.7944,1.794,1.7941,193400000.0
2009-07-30 13:46:00,1.79415,1.7949,1.7941,1.7948,375800000.0
2009-07-30 13:47:00,1.7947,1.79495,1.7944,1.7945,449200000.0
2009-07-30 13:48:00,1.7946,1.795,1.79455,1.79485,319200000.0
2009-07-30 13:49:00,1.79485,1.79535,1.79485,1.79515,312600000.0
2009-07-30 13:50:00,1.79515,1.79535,1.79485,1.795,101200000.0
2009-07-30 13:51:00,1.79505,1.79545,1.7949,1.7953,284800000.0
2009-07-30 13:52:00,1.7952,1.79555,1.79485,1.79555,276400000.0
2009-07-30 13:53:00,1.7954,1.7955,1.79505,1.79515,202800000.0
2009-07-30 13:54:00,1.7951,1.7953,1.79495,1.79525,325600000.0
2009-07-30 13:55:00,1.79525,1.7953,1.79515,1.79515,372600000.0
2009-07-30 13:56:00,1.7952,1.7953,1.79505,1.7951,227600000.0
2009-07-30 13:57:00,1.7951,1.79515,1.7948,1.79485,124600000.0
2009-07-30 13:58:00,1.7949,1.7949,1.79455,1.7946,263000000.0
2009-07-30 13:59:00,1.7946,1.7946,1.79385,1.79405,438000000.0
2009-07-30 14:00:00,1.7941,1.79455,1.7941,1.7944,317200000.0
2009-07-30 14:01:00,1.79445,1.79505,1.79445,1.7949,335200000.0
2009-07-30 14:02:00,1.795,1.7952,1.7946,1.79485,370800000.0
2009-07-30 14:03:00,1.79485,1.79535,1.79465,1.79515,474800000.0
2009-07-30 14:04:00,1.7951,1.79535,1.7948,1.79495,427400000.0
2009-07-30 14:05:00,1.79495,1.7952,1.79485,1.7949,275600000.0
2009-07-30 14:06:00,1.79505,1.79505,1.79465,1.795,207000000.0
2009-07-30 14:07:00,1.7951,1.7952,1.7949,1.795,297000000.0
2009-07-30 14:08:00,1.79495,1.7951,1.7949,1.79495,260200000.0
2009-07-30 14:09:00,1.7951,1.79575,1.7951,1.79555,359600000.0
2009-07-30 14:10:00,1.7954,1.79565,1.79505,1.7954,382800000.0
2009-07-30 14:11:00,1.7954,1.7956,1.79505,1.7955,352800000.0
2009-07-30 14:12:00,1.7955,1.79605,1.79535,1.79575,460600000.0
2009-07-30 14:13:00,1.79595,1.7961,1.79555,1.79605,473599999.0
2009-07-30 14:14:00,1.79595,1.79655,1.7959,1.7964,395400000.0
2009-07-30 14:15:00,1.79645,1.7967,1.79565,1.7958,459800000.0
2009-07-30 14:16:00,1.79575,1.79585,1.7947,1.7949,393600000.0
2009-07-30 14:17:00,1.7949,1.79535,1.7948,1.79495,421000000.0
2009-07-30 14:18:00,1.79495,1.79545,1.79495,1.7954,407600000.0
2009-07-30 14:19:00,1.79535,1.7954,1.7951,1.7953,322400000.0
2009-07-30 14:20:00,1.7953,1.79605,1.7951,1.79585,179200000.0
2009-07-30 14:21:00,1.7957,1.7959,1.79545,1.7957,176400000.0
2009-07-30 14:22:00,1.79585,1.7962,1.7956,1.7962,181200000.0
2009-07-30 14:23:00,1.7962,1.7963,1.79545,1.79555,207000000.0
2009-07-30 14:24:00,1.7955,1.7956,1.7953,1.79555,215000000.0
2009-07-30 14:25:00,1.79555,1.7956,1.7952,1.7953,254400000.0
2009-07-30 14:26:00,1.7953,1.7954,1.7951,1.79535,203000000.0
2009-07-30 14:27:00,1.79535,1.7954,1.7948,1.79485,106800000.0
2009-07-30 14:28:00,1.79485,1.79485,1.79425,1.79445,361200002.0
2009-07-30 14:29:00,1.79445,1.79465,1.79405,1.79405,370400000.0
2009-07-30 14:30:00,1.7941,1.7944,1.79375,1.79425,456000000.0
2009-07-30 14:31:00,1.79425,1.7952,1.79415,1.79505,480800000.0
2009-07-30 14:32:00,1.79505,1.7952,1.7949,1.79495,420200000.0
2009-07-30 14:33:00,1.79495,1.79495,1.79425,1.7945,416800000.0
2009-07-30 14:34:00,1.7945,1.7946,1.7939,1.7941,588199999.0
2009-07-30 14:35:00,1.79415,1.79425,1.79395,1.7942,342600000.0
2009-07-30 14:36:00,1.7942,1.79495,1.7942,1.79455,589399999.0
2009-07-30 14:37:00,1.7946,1.79535,1.7946,1.79525,500200000.0
2009-07-30 14:38:00,1.7953,1.79545,1.79505,1.79515,348600000.0
2009-07-30 14:39:00,1.7951,1.7953,1.79475,1.79495,640999999.0
2009-07-30 14:40:00,1.79495,1.79545,1.79495,1.7951,465399999.0
2009-07-30 14:41:00,1.795,1.7954,1.79475,1.79535,338000000.0
2009-07-30 14:42:00,1.79525,1.7957,1.79515,1.7957,320800000.0
2009-07-30 14:43:00,1.79565,1.7957,1.79495,1.79505,390400000.0
2009-07-30 14:44:00,1.79505,1.79545,1.79505,1.79535,488000000.0
2009-07-30 14:45:00,1.79535,1.7962,1.79525,1.7959,519800000.0
2009-07-30 14:46:00,1.7958,1.79605,1.79555,1.7958,417200000.0
2009-07-30 14:47:00,1.7958,1.7959,1.79555,1.7959,343000000.0
2009-07-30 14:48:00,1.7959,1.79645,1.7958,1.79625,466000000.0
2009-07-30 14:49:00,1.79625,1.7965,1.79605,1.7963,343800000.0
2009-07-30 14:50:00,1.7963,1.7965,1.79615,1.79645,484800000.0
2009-07-30 14:51:00,1.79645,1.79675,1.7962,1.79635,386200000.0
2009-07-30 14:52:00,1.79635,1.79645,1.79605,1.79625,273600000.0
2009-07-30 14:53:00,1.79625,1.79635,1.7953,1.7958,477400000.0
2009-07-30 14:54:00,1.7957,1.79585,1.79555,1.7957,430399999.0
2009-07-30 14:55:00,1.79565,1.7962,1.7955,1.79615,290400000.0
2009-07-30 14:56:00,1.79615,1.7963,1.79585,1.7959,240400000.0
2009-07-30 14:57:00,1.7958,1.79595,1.7955,1.79585,398400000.0
2009-07-30 14:58:00,1.79585,1.7963,1.7958,1.7961,308200000.0
2009-07-30 14:59:00,1.7962,1.7962,1.7957,1.79595,406000000.0
2009-07-30 15:00:00,1.79615,1.79665,1.79595,1.7961,334799998.0
2009-07-30 15:01:00,1.79615,1.7966,1.79605,1.79655,338000000.0
2009-07-30 15:02:00,1.79655,1.7966,1.7963,1.7966,334800000.0
2009-07-30 15:03:00,1.7966,1.79675,1.7962,1.79645,437000000.0
2009-07-30 15:04:00,1.79645,1.7967,1.7961,1.7961,464400000.0
2009-07-30 15:05:00,1.7961,1.79635,1.79595,1.79595,404200000.0
2009-07-30 15:06:00,1.79595,1.7961,1.7954,1.79545,340000000.0
2009-07-30 15:07:00,1.79545,1.79575,1.7952,1.7952,349600002.0
2009-07-30 15:08:00,1.7952,1.7956,1.79515,1.79545,583599995.0
2009-07-30 15:09:00,1.79545,1.7959,1.79545,1.7955,381000000.0
2009-07-30 15:10:00,1.79545,1.79565,1.7953,1.7956,329200000.0
2009-07-30 15:11:00,1.7957,1.79575,1.7955,1.79565,392800000.0
2009-07-30 15:12:00,1.7955,1.7958,1.7955,1.7957,464800000.0
2009-07-30 15:13:00,1.79565,1.79575,1.7955,1.7957,368000001.0
2009-07-30 15:14:00,1.79575,1.79605,1.7956,1.7958,350400000.0
2009-07-30 15:15:00,1.7958,1.79605,1.79575,1.7958,321600000.0
2009-07-30 15:16:00,1.7958,1.79595,1.7956,1.79565,183200000.0
2009-07-30 15:17:00,1.7956,1.79615,1.7955,1.79595,337200000.0
2009-07-30 15:18:00,1.79595,1.79615,1.79535,1.79555,244400000.0
2009-07-30 15:19:00,1.7956,1.79585,1.79555,1.7956,128800000.0
2009-07-30 15:20:00,1.79545,1.79565,1.79535,1.7955,147200000.0
2009-07-30 15:21:00,1.79555,1.79565,1.79525,1.7955,178400000.0
2009-07-30 15:22:00,1.7955,1.79565,1.7952,1.7953,202800000.0
2009-07-30 15:23:00,1.79535,1.79555,1.79515,1.7954,217600000.0
2009-07-30 15:24:00,1.79535,1.79555,1.7953,1.7954,428800001.0
2009-07-30 15:25:00,1.7955,1.79585,1.7954,1.7957,249800000.0
2009-07-30 15:26:00,1.7957,1.79635,1.7957,1.79575,289000000.0
2009-07-30 15:27:00,1.7958,1.79615,1.7957,1.79605,141400000.0
2009-07-30 15:28:00,1.79605,1.7967,1.796,1.7966,360400000.0
2009-07-30 15:29:00,1.7966,1.79665,1.79615,1.79635,354400000.0
2009-07-30 15:30:00,1.79635,1.79745,1.7963,1.7973,423800000.0
2009-07-30 15:31:00,1.7972,1.7974,1.79695,1.79735,426800000.0
2009-07-30 15:32:00,1.79735,1.7975,1.797,1.79745,341000000.0
2009-07-30 15:33:00,1.7974,1.798,1.7972,1.798,481800000.0
2009-07-30 15:34:00,1.7979,1.79915,1.79785,1.79865,615000001.0
2009-07-30 15:35:00,1.7985,1.79885,1.79765,1.79805,543800000.0
2009-07-30 15:36:00,1.798,1.7987,1.79795,1.7984,555600000.0
2009-07-30 15:37:00,1.79825,1.79835,1.79775,1.7978,603800000.0
2009-07-30 15:38:00,1.7979,1.79855,1.7976,1.79795,530400000.0
2009-07-30 15:39:00,1.79795,1.79835,1.79785,1.79785,492400000.0
2009-07-30 15:40:00,1.79795,1.79875,1.7976,1.7986,504200000.0
2009-07-30 15:41:00,1.7985,1.7987,1.7981,1.7985,500400000.0
2009-07-30 15:42:00,1.79855,1.79885,1.7984,1.79885,422000000.0
2009-07-30 15:43:00,1.79885,1.79885,1.7984,1.7987,207800000.0
2009-07-30 15:44:00,1.7987,1.7992,1.7985,1.79905,276600000.0
2009-07-30 15:45:00,1.79915,1.79935,1.79865,1.7991,424200000.0
2009-07-30 15:46:00,1.7991,1.7998,1.7991,1.79925,473600000.0
2009-07-30 15:47:00,1.7993,1.80035,1.7993,1.8002,464200000.0
2009-07-30 15:48:00,1.8003,1.80065,1.80015,1.80055,324200000.0
2009-07-30 15:49:00,1.8005,1.8017,1.8005,1.8015,399400000.0
2009-07-30 15:50:00,1.80145,1.80165,1.80105,1.8012,483200000.0
2009-07-30 15:51:00,1.8011,1.8017,1.80105,1.80145,517400000.0
2009-07-30 15:52:00,1.8014,1.80145,1.80045,1.80075,528600000.0
2009-07-30 15:53:00,1.80075,1.801,1.80035,1.80035,417600000.0
2009-07-30 15:54:00,1.8004,1.8006,1.7998,1.80005,382800000.0
2009-07-30 15:55:00,1.8,1.8003,1.79985,1.8,341400000.0
2009-07-30 15:56:00,1.79995,1.8008,1.79995,1.8005,631600000.0
2009-07-30 15:57:00,1.8005,1.80105,1.80045,1.80075,460400000.0
2009-07-30 15:58:00,1.80075,1.80085,1.80025,1.8004,520800000.0
2009-07-30 15:59:00,1.8005,1.80065,1.8002,1.8002,612599999.0
2009-07-30 16:00:00,1.8002,1.8005,1.7997,1.7997,510800000.0
2009-07-30 16:01:00,1.79975,1.79995,1.7994,1.7997,474600001.0
2009-07-30 16:02:00,1.7996,1.8001,1.7996,1.79965,565400001.0
2009-07-30 16:03:00,1.79985,1.8002,1.79975,1.8002,436600000.0
2009-07-30 16:04:00,1.80015,1.80045,1.8001,1.8003,316600000.0
2009-07-30 16:05:00,1.8003,1.80045,1.80005,1.80025,477400000.0
2009-07-30 16:06:00,1.80025,1.8007,1.80025,1.80055,343200000.0
2009-07-30 16:07:00,1.80055,1.8007,1.8002,1.8005,380000000.0
2009-07-30 16:08:00,1.8005,1.80105,1.8005,1.8008,466200000.0
2009-07-30 16:09:00,1.80075,1.80145,1.8007,1.80125,484200001.0
2009-07-30 16:10:00,1.80125,1.80125,1.8009,1.80105,518600000.0
2009-07-30 16:11:00,1.80105,1.80205,1.8009,1.80185,369400000.0
2009-07-30 16:12:00,1.80195,1.8026,1.80185,1.80245,591400000.0
2009-07-30 16:13:00,1.8024,1.8027,1.80215,1.8024,589799999.0
2009-07-30 16:14:00,1.8024,1.8027,1.8022,1.8024,667800000.0
2009-07-30 16:15:00,1.8023,1.8024,1.8019,1.802,527400000.0
2009-07-30 16:16:00,1.802,1.80235,1.8016,1.8016,345200000.0
2009-07-30 16:17:00,1.8016,1.80185,1.8013,1.80165,228800000.0
2009-07-30 16:18:00,1.80165,1.80225,1.80145,1.80175,328600000.0
2009-07-30 16:19:00,1.80175,1.80235,1.80175,1.8021,404400000.0
2009-07-30 16:20:00,1.8021,1.80215,1.8013,1.80145,378000000.0
2009-07-30 16:21:00,1.80145,1.8016,1.80125,1.80155,343400000.0
2009-07-30 16:22:00,1.80155,1.80175,1.8014,1.80165,347800000.0
2009-07-30 16:23:00,1.80165,1.80175,1.8013,1.80145,463800000.0
2009-07-30 16:24:00,1.8016,1.80175,1.80115,1.8012,659799997.0
2009-07-30 16:25:00,1.8012,1.8016,1.8012,1.8016,395600000.0
2009-07-30 16:26:00,1.80155,1.80185,1.80125,1.80145,578400000.0
2009-07-30 16:27:00,1.80145,1.8016,1.8011,1.8016,410000000.0
2009-07-30 16:28:00,1.8016,1.8017,1.8009,1.8009,415400000.0
2009-07-30 16:29:00,1.8009,1.8012,1.8007,1.8011,507400000.0
2009-07-30 16:30:00,1.8011,1.80145,1.8009,1.8012,540200000.0
2009-07-30 16:31:00,1.8012,1.80205,1.8012,1.8016,382600001.0
2009-07-30 16:32:00,1.8016,1.8018,1.80135,1.80145,328000000.0
2009-07-30 16:33:00,1.8015,1.80195,1.80115,1.8017,368200000.0
2009-07-30 16:34:00,1.80165,1.80195,1.8015,1.80185,514600000.0
2009-07-30 16:35:00,1.8018,1.8022,1.8017,1.8017,294200000.0
2009-07-30 16:36:00,1.8017,1.8023,1.8017,1.80185,379200000.0
2009-07-30 16:37:00,1.8019,1.80205,1.80165,1.8018,339600000.0
2009-07-30 16:38:00,1.8018,1.80195,1.8012,1.8014,356200000.0
2009-07-30 16:39:00,1.80135,1.8016,1.80115,1.8012,269000000.0
2009-07-30 16:40:00,1.8012,1.80145,1.8012,1.8013,325800000.0
2009-07-30 16:41:00,1.8013,1.8014,1.80095,1.801,301800000.0
2009-07-30 16:42:00,1.801,1.80115,1.8008,1.801,318600000.0
2009-07-30 16:43:00,1.801,1.80105,1.80065,1.8008,342999998.0
2009-07-30 16:44:00,1.8007,1.8009,1.80055,1.80065,520399997.0
2009-07-30 16:45:00,1.80065,1.8008,1.80045,1.8005,810199998.0
2009-07-30 16:46:00,1.8005,1.8007,1.80025,1.80035,961200000.0
2009-07-30 16:47:00,1.8003,1.8005,1.8002,1.8003,560200000.0
2009-07-30 16:48:00,1.80045,1.80045,1.7996,1.7998,351000000.0
2009-07-30 16:49:00,1.7998,1.7998,1.7987,1.79875,535800000.0
2009-07-30 16:50:00,1.79875,1.7993,1.79865,1.79925,522400000.0
2009-07-30 16:51:00,1.79925,1.79935,1.79905,1.7991,478800000.0
2009-07-30 16:52:00,1.7991,1.79925,1.7988,1.79885,367200000.0
2009-07-30 16:53:00,1.7989,1.79905,1.79805,1.7981,462000000.0
2009-07-30 16:54:00,1.7981,1.79825,1.79785,1.79795,386400000.0
2009-07-30 16:55:00,1.79795,1.79795,1.7972,1.79725,514800000.0
2009-07-30 16:56:00,1.7973,1.7976,1.79725,1.79745,315200000.0
2009-07-30 16:57:00,1.7975,1.7978,1.79735,1.7977,467200000.0
2009-07-30 16:58:00,1.79775,1.79785,1.79735,1.79785,271600000.0
2009-07-30 16:59:00,1.79785,1.79815,1.7976,1.79765,293600000.0
2009-07-30 17:00:00,1.79755,1.79805,1.79715,1.7979,295600000.0
2009-07-30 17:01:00,1.798,1.79825,1.7979,1.7982,259800000.0
2009-07-30 17:02:00,1.79815,1.7986,1.79815,1.79835,316800000.0
2009-07-30 17:03:00,1.79835,1.7985,1.79825,1.7983,212800000.0
2009-07-30 17:04:00,1.7983,1.79905,1.7983,1.79895,406000001.0
2009-07-30 17:05:00,1.79915,1.79925,1.7989,1.799,803799998.0
2009-07-30 17:06:00,1.7991,1.7991,1.7981,1.7985,683200001.0
2009-07-30 17:07:00,1.7985,1.79865,1.79805,1.79835,427600001.0
2009-07-30 17:08:00,1.79845,1.79845,1.7981,1.79835,466200000.0
2009-07-30 17:09:00,1.7984,1.79845,1.79805,1.79815,303200000.0
2009-07-30 17:10:00,1.79815,1.79835,1.7981,1.7981,235400000.0
2009-07-30 17:11:00,1.7981,1.7983,1.7981,1.7981,104800000.0
2009-07-30 17:12:00,1.7981,1.79845,1.79765,1.79845,299400000.0
2009-07-30 17:13:00,1.79845,1.79845,1.7978,1.798,328800000.0
2009-07-30 17:14:00,1.79805,1.79835,1.7978,1.7983,295000000.0
2009-07-30 17:15:00,1.7983,1.79835,1.79805,1.79805,276200000.0
2009-07-30 17:16:00,1.79805,1.7982,1.7978,1.7979,517800000.0
2009-07-30 17:17:00,1.7979,1.7979,1.7965,1.7965,504000000.0
2009-07-30 17:18:00,1.7965,1.7967,1.7964,1.7965,486200000.0
2009-07-30 17:19:00,1.7965,1.79695,1.79635,1.79675,521800000.0
2009-07-30 17:20:00,1.79675,1.79685,1.7959,1.7961,370000000.0
2009-07-30 17:21:00,1.7962,1.7963,1.7956,1.796,350000000.0
2009-07-30 17:22:00,1.7959,1.79605,1.7956,1.7957,298800000.0
2009-07-30 17:23:00,1.79565,1.79575,1.7953,1.79565,275400000.0
2009-07-30 17:24:00,1.79565,1.79575,1.7955,1.79565,185200000.0
2009-07-30 17:25:00,1.79565,1.79575,1.79555,1.79565,155000000.0
2009-07-30 17:26:00,1.7956,1.7959,1.7956,1.7957,179400000.0
2009-07-30 17:27:00,1.7957,1.79585,1.79555,1.79575,212800000.0
2009-07-30 17:28:00,1.7958,1.7963,1.79575,1.79615,169200000.0
2009-07-30 17:29:00,1.79615,1.7964,1.79575,1.79575,185400000.0
2009-07-30 17:30:00,1.7958,1.7961,1.79565,1.79585,326800000.0
2009-07-30 17:31:00,1.79585,1.79585,1.79525,1.79555,320000000.0
2009-07-30 17:32:00,1.7955,1.7955,1.7951,1.79515,260000000.0
2009-07-30 17:33:00,1.79515,1.7954,1.7951,1.7954,260000000.0
2009-07-30 17:34:00,1.79535,1.7954,1.79505,1.7952,326200000.0
2009-07-30 17:35:00,1.7952,1.79545,1.79495,1.79525,478400001.0
2009-07-30 17:36:00,1.7953,1.7954,1.79515,1.7952,294000000.0
2009-07-30 17:37:00,1.79525,1.79535,1.79515,1.79525,116800000.0
2009-07-30 17:38:00,1.79525,1.7955,1.79515,1.7955,308400000.0
2009-07-30 17:39:00,1.7955,1.79555,1.795,1.7951,507000000.0
2009-07-30 17:40:00,1.7951,1.7955,1.7951,1.7953,290000000.0
2009-07-30 17:41:00,1.79535,1.7956,1.7952,1.7952,258800000.0
2009-07-30 17:42:00,1.7952,1.7953,1.79495,1.7951,458400001.0
2009-07-30 17:43:00,1.79505,1.79525,1.7948,1.79515,297799998.0
2009-07-30 17:44:00,1.79515,1.7952,1.7949,1.7949,615399999.0
2009-07-30 17:45:00,1.7949,1.7956,1.7949,1.79535,359000000.0
2009-07-30 17:46:00,1.79545,1.7959,1.79545,1.7958,372400000.0
2009-07-30 17:47:00,1.79585,1.7959,1.7956,1.7958,150000000.0
2009-07-30 17:48:00,1.7958,1.796,1.79565,1.7959,350400000.0
2009-07-30 17:49:00,1.7959,1.79615,1.79585,1.79585,121400000.0
2009-07-30 17:50:00,1.79585,1.79605,1.79555,1.79595,284800000.0
2009-07-30 17:51:00,1.79595,1.7963,1.7958,1.79625,236200000.0
2009-07-30 17:52:00,1.79625,1.79635,1.79605,1.79615,194600000.0
2009-07-30 17:53:00,1.7961,1.7963,1.79605,1.7962,147800000.0
2009-07-30 17:54:00,1.7962,1.79635,1.79595,1.79605,254400000.0
2009-07-30 17:55:00,1.7961,1.79635,1.79565,1.79575,214200000.0
2009-07-30 17:56:00,1.7958,1.7961,1.7957,1.79605,355800000.0
2009-07-30 17:57:00,1.796,1.7961,1.7955,1.79565,422400000.0
2009-07-30 17:58:00,1.79565,1.79585,1.79545,1.79555,425600000.0
2009-07-30 17:59:00,1.79555,1.7957,1.79545,1.79565,333800000.0
2009-07-30 18:00:00,1.79565,1.79565,1.79515,1.7954,356200000.0
2009-07-30 18:01:00,1.7954,1.79555,1.79525,1.79555,251200000.0
2009-07-30 18:02:00,1.79555,1.7957,1.7953,1.7957,282200000.0
2009-07-30 18:03:00,1.7955,1.7957,1.79525,1.79565,407000000.0
2009-07-30 18:04:00,1.79565,1.79585,1.79555,1.79565,238400000.0
2009-07-30 18:05:00,1.79565,1.79565,1.79495,1.79515,322000000.0
2009-07-30 18:06:00,1.79515,1.7956,1.79505,1.7954,396000000.0
2009-07-30 18:07:00,1.79545,1.7959,1.79545,1.79575,340800000.0
2009-07-30 18:08:00,1.79575,1.7958,1.79545,1.79565,297000000.0
2009-07-30 18:09:00,1.79575,1.79585,1.7955,1.79555,279600000.0
2009-07-30 18:10:00,1.79555,1.79565,1.79525,1.79525,286800000.0
2009-07-30 18:11:00,1.79525,1.79555,1.7949,1.79545,525000001.0
2009-07-30 18:12:00,1.7954,1.79555,1.7952,1.7954,252400000.0
2009-07-30 18:13:00,1.7954,1.796,1.7953,1.7959,371200000.0
2009-07-30 18:14:00,1.7959,1.79615,1.7958,1.7958,436800001.0
2009-07-30 18:15:00,1.7958,1.79585,1.7953,1.7954,418400000.0
2009-07-30 18:16:00,1.79535,1.7955,1.7952,1.7953,238200000.0
2009-07-30 18:17:00,1.7953,1.7953,1.79465,1.79475,428800000.0
2009-07-30 18:18:00,1.7948,1.7951,1.79475,1.79495,394400001.0
2009-07-30 18:19:00,1.79495,1.7952,1.7949,1.7951,412800002.0
2009-07-30 18:20:00,1.7951,1.79545,1.79495,1.7951,280600000.0
2009-07-30 18:21:00,1.7951,1.7952,1.79495,1.79515,335400000.0
2009-07-30 18:22:00,1.79515,1.7952,1.7949,1.795,260600000.0
2009-07-30 18:23:00,1.795,1.79505,1.79465,1.7947,233199999.0
2009-07-30 18:24:00,1.7948,1.79525,1.79465,1.79515,269599998.0
2009-07-30 18:25:00,1.7952,1.79545,1.7952,1.79545,273000000.0
2009-07-30 18:26:00,1.79545,1.79555,1.7951,1.79515,160600000.0
2009-07-30 18:27:00,1.79515,1.7952,1.79495,1.7951,93800000.0
2009-07-30 18:28:00,1.7951,1.79525,1.79495,1.7951,102600000.0
2009-07-30 18:29:00,1.7951,1.79565,1.79475,1.79565,958999995.0
2009-07-30 18:30:00,1.7956,1.7956,1.79525,1.7953,418800000.0
2009-07-30 18:31:00,1.7953,1.79565,1.79525,1.79555,233200001.0
2009-07-30 18:32:00,1.79555,1.79555,1.79525,1.7955,116800000.0
2009-07-30 18:33:00,1.7955,1.7958,1.7952,1.7954,247400000.0
2009-07-30 18:34:00,1.7954,1.7956,1.79505,1.7953,131000000.0
2009-07-30 18:35:00,1.7953,1.7954,1.79505,1.79535,102200000.0
2009-07-30 18:36:00,1.79535,1.79535,1.79495,1.7952,254600000.0
2009-07-30 18:37:00,1.7951,1.7951,1.795,1.7951,264800000.0
2009-07-30 18:38:00,1.7951,1.79535,1.79505,1.7953,178600000.0
2009-07-30 18:39:00,1.79555,1.7956,1.79535,1.7956,175000000.0
2009-07-30 18:40:00,1.7956,1.79565,1.79545,1.7955,91600000.0
2009-07-30 18:41:00,1.7955,1.7955,1.79535,1.7954,100000000.0
2009-07-30 18:42:00,1.7954,1.79555,1.79515,1.7955,487599998.0
2009-07-30 18:43:00,1.7955,1.7958,1.79545,1.7958,244200000.0
2009-07-30 18:44:00,1.7958,1.79585,1.79555,1.79565,114200000.0
2009-07-30 18:45:00,1.79565,1.7958,1.79555,1.79555,153000000.0
2009-07-30 18:46:00,1.79555,1.7957,1.79515,1.7953,198400000.0
2009-07-30 18:47:00,1.7953,1.79565,1.7951,1.7951,435200000.0
2009-07-30 18:48:00,1.795,1.79505,1.79455,1.79485,284999999.0
2009-07-30 18:49:00,1.79495,1.79525,1.7948,1.7949,488000002.0
2009-07-30 18:50:00,1.79475,1.79485,1.79455,1.79475,370800005.0
2009-07-30 18:51:00,1.7947,1.79525,1.7946,1.79505,542800002.0
2009-07-30 18:52:00,1.79505,1.79505,1.79445,1.7947,240800000.0
2009-07-30 18:53:00,1.7947,1.7948,1.79465,1.7948,180400000.0
2009-07-30 18:54:00,1.7948,1.7948,1.79435,1.7944,110200000.0
2009-07-30 18:55:00,1.7944,1.7945,1.79415,1.79435,180600000.0
2009-07-30 18:56:00,1.79435,1.7945,1.7941,1.79425,146600000.0
2009-07-30 18:57:00,1.7942,1.7942,1.7939,1.79405,128200000.0
2009-07-30 18:58:00,1.7942,1.79425,1.79395,1.7941,339000000.0
2009-07-30 18:59:00,1.7941,1.7943,1.794,1.7941,160200000.0
2009-07-30 19:00:00,1.7941,1.7943,1.79395,1.7943,184000000.0
2009-07-30 19:01:00,1.7943,1.79445,1.79335,1.79355,322400000.0
2009-07-30 19:02:00,1.7937,1.7939,1.79255,1.7939,535600002.0
2009-07-30 19:03:00,1.79385,1.7942,1.7935,1.7942,143600000.0
2009-07-30 19:04:00,1.79415,1.79445,1.79415,1.79445,130400000.0
2009-07-30 19:05:00,1.79445,1.79445,1.7941,1.7943,303600000.0
2009-07-30 19:06:00,1.7943,1.79445,1.7938,1.79445,199200000.0
2009-07-30 19:07:00,1.7945,1.7945,1.79335,1.79335,476800000.0
2009-07-30 19:08:00,1.79325,1.79375,1.7931,1.79375,438800000.0
2009-07-30 19:09:00,1.79375,1.79415,1.79355,1.79405,425399999.0
2009-07-30 19:10:00,1.794,1.7943,1.7936,1.79405,363600000.0
2009-07-30 19:11:00,1.79405,1.79455,1.79395,1.79445,444400001.0
2009-07-30 19:12:00,1.7944,1.7946,1.7942,1.7946,262200000.0
2009-07-30 19:13:00,1.79465,1.79475,1.7945,1.7945,219000000.0
2009-07-30 19:14:00,1.7945,1.79485,1.7944,1.79485,194400000.0
2009-07-30 19:15:00,1.79465,1.79475,1.79445,1.7947,206600000.0
2009-07-30 19:16:00,1.7947,1.7949,1.79465,1.7947,234800000.0
2009-07-30 19:17:00,1.7947,1.7949,1.7947,1.7947,146000000.0
2009-07-30 19:18:00,1.79475,1.7952,1.79475,1.7952,182600000.0
2009-07-30 19:19:00,1.79525,1.79525,1.7947,1.795,134400000.0
2009-07-30 19:20:00,1.795,1.795,1.7945,1.79475,193400000.0
2009-07-30 19:21:00,1.79475,1.795,1.79445,1.79455,165200000.0
2009-07-30 19:22:00,1.79455,1.7946,1.79435,1.79435,127800000.0
2009-07-30 19:23:00,1.7944,1.79445,1.7942,1.79435,110200000.0
2009-07-30 19:24:00,1.79435,1.7944,1.79405,1.7943,220000000.0
2009-07-30 19:25:00,1.79435,1.7946,1.7941,1.7942,174000000.0
2009-07-30 19:26:00,1.7942,1.79435,1.79355,1.79365,111000000.0
2009-07-30 19:27:00,1.79355,1.7941,1.79355,1.79395,344400000.0
2009-07-30 19:28:00,1.7939,1.7944,1.7939,1.7941,205400000.0
2009-07-30 19:29:00,1.7941,1.7943,1.79405,1.79415,231000000.0
2009-07-30 19:30:00,1.7942,1.79435,1.79385,1.7941,293200000.0
2009-07-30 19:31:00,1.79405,1.7944,1.7938,1.7942,276800000.0
2009-07-30 19:32:00,1.7942,1.7943,1.7934,1.7938,281200000.0
2009-07-30 19:33:00,1.79385,1.79395,1.79355,1.79395,439400000.0
2009-07-30 19:34:00,1.79395,1.7942,1.7939,1.79415,115600000.0
2009-07-30 19:35:00,1.79415,1.79425,1.7939,1.7941,110800000.0
2009-07-30 19:36:00,1.7941,1.7942,1.7937,1.7939,197400000.0
2009-07-30 19:37:00,1.79395,1.7941,1.79375,1.79385,195400000.0
2009-07-30 19:38:00,1.79385,1.79385,1.79345,1.7937,194600000.0
2009-07-30 19:39:00,1.79375,1.7938,1.7935,1.79365,227800000.0
2009-07-30 19:40:00,1.79355,1.7937,1.79355,1.79365,241400000.0
2009-07-30 19:41:00,1.79365,1.7941,1.7936,1.7941,379800000.0
2009-07-30 19:42:00,1.7941,1.79425,1.7939,1.7942,513000000.0
2009-07-30 19:43:00,1.7942,1.79445,1.79395,1.79425,356000000.0
2009-07-30 19:44:00,1.79425,1.7943,1.79415,1.79425,38200000.0
2009-07-30 19:45:00,1.7943,1.79435,1.794,1.79435,283600000.0
2009-07-30 19:46:00,1.79435,1.7944,1.7941,1.7942,140000000.0
2009-07-30 19:47:00,1.7944,1.79445,1.79425,1.79435,317200000.0
2009-07-30 19:48:00,1.7943,1.79435,1.7943,1.79435,199200000.0
2009-07-30 19:49:00,1.79435,1.79475,1.7943,1.7945,230800000.0
2009-07-30 19:50:00,1.79445,1.7946,1.79435,1.7944,369800000.0
2009-07-30 19:51:00,1.7944,1.7944,1.79435,1.7944,50000000.0
2009-07-30 19:52:00,1.79445,1.79445,1.794,1.79435,271800000.0
2009-07-30 19:53:00,1.79425,1.79435,1.79405,1.79415,266000000.0
2009-07-30 19:54:00,1.7941,1.7941,1.794,1.7941,121600000.0
2009-07-30 19:55:00,1.7941,1.79465,1.7941,1.7943,103200000.0
2009-07-30 19:56:00,1.79435,1.79445,1.79425,1.79445,49600000.0
2009-07-30 19:57:00,1.79445,1.79475,1.7944,1.79465,168400000.0
2009-07-30 19:58:00,1.7947,1.795,1.79455,1.7949,287800000.0
2009-07-30 19:59:00,1.7949,1.795,1.79465,1.79475,127000000.0
2009-07-30 20:00:00,1.7949,1.7949,1.7943,1.7948,128000000.0
2009-07-30 20:01:00,1.7948,1.79495,1.7947,1.79495,44600000.0
2009-07-30 20:02:00,1.79495,1.795,1.7949,1.7949,29000000.0
2009-07-30 20:03:00,1.7949,1.79495,1.79485,1.7949,19000000.0
2009-07-30 20:04:00,1.7949,1.79525,1.79465,1.79505,137400000.0
2009-07-30 20:05:00,1.79505,1.7951,1.7948,1.795,114200000.0
2009-07-30 20:06:00,1.795,1.79515,1.79475,1.795,86000000.0
2009-07-30 20:07:00,1.795,1.7951,1.79465,1.79485,127200000.0
2009-07-30 20:08:00,1.7949,1.79515,1.7947,1.7948,118000000.0
2009-07-30 20:09:00,1.7946,1.79525,1.7946,1.79505,239600000.0
2009-07-30 20:10:00,1.79505,1.7951,1.79465,1.79465,117400000.0
2009-07-30 20:11:00,1.7946,1.79495,1.79445,1.7947,116200000.0
2009-07-30 20:12:00,1.79475,1.79475,1.7943,1.79435,196400000.0
2009-07-30 20:13:00,1.79435,1.7944,1.7941,1.7943,102000000.0
2009-07-30 20:14:00,1.7943,1.7947,1.79425,1.7945,165800000.0
2009-07-30 20:15:00,1.79445,1.7946,1.79445,1.7945,40400000.0
2009-07-30 20:16:00,1.7945,1.7946,1.79435,1.79445,64600000.0
2009-07-30 20:17:00,1.7945,1.79455,1.79435,1.79445,89000000.0
2009-07-30 20:18:00,1.79445,1.79445,1.79405,1.7942,107200000.0
2009-07-30 20:19:00,1.7941,1.7942,1.7941,1.7942,90800000.0
2009-07-30 20:20:00,1.79425,1.79425,1.7938,1.7939,185600000.0
2009-07-30 20:21:00,1.79385,1.79445,1.79385,1.7944,143400000.0
2009-07-30 20:22:00,1.79445,1.7946,1.79435,1.7945,126400000.0
2009-07-30 20:23:00,1.79455,1.7946,1.79425,1.7946,42000000.0
2009-07-30 20:24:00,1.79465,1.79475,1.7946,1.7946,39400000.0
2009-07-30 20:25:00,1.79465,1.79465,1.7943,1.7943,112000000.0
2009-07-30 20:26:00,1.7943,1.79435,1.79405,1.79415,225200000.0
2009-07-30 20:27:00,1.79415,1.7944,1.794,1.79405,237000000.0
2009-07-30 20:28:00,1.79415,1.7946,1.79395,1.7946,270600000.0
2009-07-30 20:29:00,1.79455,1.7947,1.7944,1.7944,84000000.0
2009-07-30 20:30:00,1.7943,1.79455,1.7942,1.7942,175000000.0
2009-07-30 20:31:00,1.79415,1.7945,1.79415,1.79445,250800000.0
2009-07-30 20:32:00,1.79445,1.7945,1.7942,1.7943,262200000.0
2009-07-30 20:33:00,1.79435,1.79435,1.7939,1.794,190600000.0
2009-07-30 20:34:00,1.794,1.794,1.7936,1.7937,297200000.0
2009-07-30 20:35:00,1.7937,1.7937,1.79345,1.7937,191800000.0
2009-07-30 20:36:00,1.7937,1.79375,1.7932,1.7933,305000000.0
2009-07-30 20:37:00,1.79335,1.7937,1.79335,1.7936,247000000.0
2009-07-30 20:38:00,1.79365,1.79375,1.79355,1.79365,125200000.0
2009-07-30 20:39:00,1.79365,1.79395,1.7936,1.7936,104600000.0
2009-07-30 20:40:00,1.79365,1.794,1.7936,1.7939,144800000.0
2009-07-30 20:41:00,1.7939,1.79395,1.7939,1.7939,72800000.0
2009-07-30 20:42:00,1.7939,1.7939,1.7936,1.79365,246600000.0
2009-07-30 20:43:00,1.7936,1.7937,1.7935,1.79355,188000000.0
2009-07-30 20:44:00,1.79345,1.7936,1.79325,1.7933,129400000.0
2009-07-30 20:45:00,1.7934,1.7935,1.7933,1.79345,48000000.0
2009-07-30 20:46:00,1.7935,1.7936,1.79325,1.79345,195199999.0
2009-07-30 20:47:00,1.79345,1.79385,1.79345,1.79375,61200000.0
2009-07-30 20:48:00,1.7938,1.7938,1.7935,1.79375,57000000.0
2009-07-30 20:49:00,1.7936,1.7938,1.79345,1.79355,63400000.0
2009-07-30 20:50:00,1.79355,1.7937,1.7935,1.7937,27000000.0
2009-07-30 20:51:00,1.79375,1.79375,1.79355,1.79365,30200000.0
2009-07-30 20:52:00,1.7937,1.79385,1.7936,1.79385,168000000.0
2009-07-30 20:53:00,1.7939,1.7942,1.7939,1.79405,178400000.0
2009-07-30 20:54:00,1.79405,1.79435,1.79385,1.7942,184800000.0
2009-07-30 20:55:00,1.7943,1.79445,1.794,1.7941,85600000.0
2009-07-30 20:56:00,1.7941,1.7942,1.794,1.7942,122600000.0
2009-07-30 20:57:00,1.79425,1.7943,1.7941,1.7941,53800000.0
2009-07-30 20:58:00,1.7942,1.7943,1.79415,1.7943,29800000.0
2009-07-30 20:59:00,1.7944,1.79455,1.794,1.79415,146800000.0
2009-07-30 21:00:00,1.79405,1.7944,1.79395,1.7942,184800000.0
2009-07-30 21:01:00,1.79415,1.7944,1.7941,1.79425,186800000.0
2009-07-30 21:02:00,1.79425,1.79445,1.7942,1.7944,225400000.0
2009-07-30 21:03:00,1.79445,1.79475,1.79435,1.79435,334600000.0
2009-07-30 21:04:00,1.79445,1.7946,1.7938,1.7939,155200000.0
2009-07-30 21:05:00,1.79395,1.79395,1.7936,1.79375,102400000.0
2009-07-30 21:06:00,1.79365,1.79395,1.7936,1.7938,233600000.0
2009-07-30 21:07:00,1.7938,1.794,1.7937,1.79375,179200000.0
2009-07-30 21:08:00,1.79375,1.79395,1.79375,1.79385,66400000.0
2009-07-30 21:09:00,1.79385,1.794,1.7933,1.7934,100600000.0
2009-07-30 21:10:00,1.7934,1.79365,1.7934,1.79355,153800000.0
2009-07-30 21:11:00,1.79355,1.79355,1.7934,1.79355,32000000.0
2009-07-30 21:12:00,1.79355,1.79355,1.79345,1.7935,81400000.0
2009-07-30 21:13:00,1.79355,1.79355,1.79335,1.79335,259200000.0
2009-07-30 21:14:00,1.79335,1.79345,1.79325,1.79335,264200000.0
2009-07-30 21:15:00,1.79355,1.79355,1.79335,1.7934,144000000.0
2009-07-30 21:16:00,1.7933,1.7935,1.7933,1.79335,193600000.0
2009-07-30 21:17:00,1.7934,1.79355,1.7932,1.7934,188000000.0
2009-07-30 21:18:00,1.79335,1.79345,1.7929,1.79305,193200000.0
2009-07-30 21:19:00,1.7932,1.7934,1.79285,1.7932,189800000.0
2009-07-30 21:20:00,1.7931,1.7935,1.793,1.7934,182200000.0
2009-07-30 21:21:00,1.7934,1.7936,1.79335,1.79345,107000000.0
2009-07-30 21:22:00,1.7935,1.79395,1.79345,1.79375,288000000.0
2009-07-30 21:23:00,1.7938,1.79385,1.79355,1.7936,210000000.0
2009-07-30 21:24:00,1.79355,1.7938,1.79355,1.7937,119800000.0
2009-07-30 21:25:00,1.7937,1.79375,1.79355,1.7936,197600000.0
2009-07-30 21:26:00,1.79365,1.79395,1.7936,1.79385,288600000.0
2009-07-30 21:27:00,1.79395,1.794,1.79385,1.7939,106200000.0
2009-07-30 21:28:00,1.7939,1.79425,1.79385,1.79385,439600000.0
2009-07-30 21:29:00,1.794,1.794,1.79365,1.7938,392800000.0
2009-07-30 21:30:00,1.79385,1.79415,1.7938,1.7941,567600000.0
2009-07-30 21:31:00,1.7941,1.7942,1.79395,1.794,318800001.0
2009-07-30 21:32:00,1.7941,1.7941,1.794,1.79405,191599999.0
2009-07-30 21:33:00,1.79405,1.79405,1.794,1.79405,53600000.0
2009-07-30 21:34:00,1.79415,1.79435,1.794,1.79405,319200000.0
2009-07-30 21:35:00,1.794,1.79405,1.79375,1.79385,402400000.0
2009-07-30 21:36:00,1.79385,1.7941,1.7938,1.79395,160800000.0
2009-07-30 21:37:00,1.7939,1.7942,1.7939,1.7939,335000000.0
2009-07-30 21:38:00,1.7939,1.79415,1.7936,1.7936,391000000.0
2009-07-30 21:39:00,1.79365,1.7938,1.7935,1.79355,163000000.0
2009-07-30 21:40:00,1.79355,1.7936,1.79325,1.79325,336400000.0
2009-07-30 21:41:00,1.79325,1.79345,1.79305,1.7932,379200000.0
2009-07-30 21:42:00,1.7933,1.7934,1.79315,1.79315,343000000.0
2009-07-30 21:43:00,1.7932,1.79365,1.79305,1.7936,548600001.0
2009-07-30 21:44:00,1.7935,1.79375,1.7931,1.79355,384600000.0
2009-07-30 21:45:00,1.79355,1.79385,1.7934,1.79365,466200000.0
2009-07-30 21:46:00,1.7937,1.7938,1.79355,1.79375,392600000.0
2009-07-30 21:47:00,1.79375,1.79405,1.7937,1.79405,288200000.0
2009-07-30 21:48:00,1.79405,1.7948,1.79395,1.794,383400000.0
2009-07-30 21:49:00,1.79415,1.7943,1.7941,1.79415,98800000.0
2009-07-30 21:50:00,1.79415,1.7944,1.7941,1.79435,324400000.0
2009-07-30 21:51:00,1.7943,1.7944,1.79395,1.7942,397600001.0
2009-07-30 21:52:00,1.79415,1.79415,1.79395,1.7941,110000000.0
2009-07-30 21:53:00,1.79405,1.7943,1.794,1.79405,264400000.0
2009-07-30 21:54:00,1.79405,1.79405,1.7938,1.79405,370000000.0
2009-07-30 21:55:00,1.79405,1.79425,1.79365,1.7939,384400000.0
2009-07-30 21:56:00,1.7938,1.79405,1.79375,1.79395,383400000.0
2009-07-30 21:57:00,1.79395,1.794,1.7938,1.7939,202800000.0
2009-07-30 21:58:00,1.7939,1.79405,1.79375,1.7939,254400000.0
2009-07-30 21:59:00,1.79395,1.794,1.79355,1.79355,251600000.0
2009-07-30 22:00:00,1.79355,1.7937,1.79325,1.7937,285000000.0
2009-07-30 22:01:00,1.79385,1.79435,1.7937,1.79425,260800000.0
2009-07-30 22:02:00,1.79395,1.79425,1.79385,1.7939,462800000.0
2009-07-30 22:03:00,1.7939,1.7943,1.79385,1.7941,321200000.0
2009-07-30 22:04:00,1.79415,1.7945,1.794,1.7942,348200000.0
2009-07-30 22:05:00,1.7942,1.7942,1.7938,1.79385,182800000.0
2009-07-30 22:06:00,1.7938,1.7944,1.7937,1.79425,316600001.0
2009-07-30 22:07:00,1.79425,1.79455,1.7942,1.79455,155800000.0
2009-07-30 22:08:00,1.7945,1.79455,1.79445,1.79445,81600000.0
2009-07-30 22:09:00,1.7945,1.79455,1.79405,1.79415,151400000.0
2009-07-30 22:10:00,1.7942,1.79455,1.79415,1.79445,136600000.0
2009-07-30 22:11:00,1.79425,1.79425,1.7942,1.7942,79600000.0
2009-07-30 22:12:00,1.79425,1.7943,1.7942,1.79425,16000000.0
2009-07-30 22:13:00,1.7943,1.79495,1.7943,1.79475,472200000.0
2009-07-30 22:14:00,1.79475,1.79495,1.79475,1.7948,235200000.0
2009-07-30 22:15:00,1.7948,1.79505,1.79465,1.7949,62200000.0
2009-07-30 22:16:00,1.79485,1.7951,1.79455,1.79455,163800001.0
2009-07-30 22:17:00,1.79465,1.7947,1.7943,1.79445,188400000.0
2009-07-30 22:18:00,1.79455,1.79465,1.7943,1.7944,160000000.0
2009-07-30 22:19:00,1.7944,1.7948,1.7944,1.79475,143400000.0
2009-07-30 22:20:00,1.7946,1.79485,1.7943,1.7946,221000000.0
2009-07-30 22:21:00,1.7945,1.79465,1.7944,1.79455,53600000.0
2009-07-30 22:22:00,1.79455,1.7946,1.7944,1.7944,21400000.0
2009-07-30 22:23:00,1.794,1.79435,1.794,1.7941,263200000.0
2009-07-30 22:24:00,1.7942,1.79425,1.79405,1.79405,31200000.0
2009-07-30 22:25:00,1.79415,1.79425,1.79415,1.79415,17600000.0
2009-07-30 22:26:00,1.7942,1.79425,1.79405,1.7942,44200000.0
2009-07-30 22:27:00,1.7942,1.7942,1.7942,1.7942,5400000.0
2009-07-30 22:28:00,1.7942,1.7944,1.7942,1.7944,17200000.0
2009-07-30 22:29:00,1.79435,1.7944,1.7939,1.7939,139600000.0
2009-07-30 22:30:00,1.79385,1.79405,1.7937,1.7939,245400000.0
2009-07-30 22:31:00,1.79395,1.79405,1.7938,1.79385,57600000.0
2009-07-30 22:32:00,1.794,1.79445,1.794,1.79435,46400000.0
2009-07-30 22:33:00,1.7944,1.79445,1.79405,1.7944,68800000.0
2009-07-30 22:34:00,1.7944,1.79445,1.79415,1.7943,33600000.0
2009-07-30 22:35:00,1.79425,1.7944,1.7942,1.7944,34800000.0
2009-07-30 22:36:00,1.7943,1.79445,1.7943,1.7944,36200000.0
2009-07-30 22:37:00,1.7944,1.79445,1.7943,1.7943,22400000.0
2009-07-30 22:38:00,1.7943,1.7944,1.7943,1.79435,4800000.0
2009-07-30 22:39:00,1.7942,1.7944,1.7942,1.7944,25800000.0
2009-07-30 22:40:00,1.7943,1.79445,1.7943,1.7944,12400000.0
2009-07-30 22:41:00,1.7944,1.7948,1.7944,1.7948,42800000.0
2009-07-30 22:42:00,1.7946,1.7946,1.79425,1.79425,90800000.0
2009-07-30 22:43:00,1.7943,1.79445,1.7943,1.79435,27200000.0
2009-07-30 22:44:00,1.79435,1.7944,1.79425,1.7944,52800000.0
2009-07-30 22:45:00,1.7944,1.7947,1.79425,1.7946,134800000.0
2009-07-30 22:46:00,1.79465,1.79475,1.79445,1.79465,103600000.0
2009-07-30 22:47:00,1.79475,1.7952,1.79475,1.79515,69600000.0
2009-07-30 22:48:00,1.79515,1.79515,1.7943,1.7944,49800000.0
2009-07-30 22:49:00,1.79455,1.79505,1.79455,1.795,38800000.0
2009-07-30 22:50:00,1.79505,1.79505,1.79485,1.79495,37000000.0
2009-07-30 22:51:00,1.79485,1.7949,1.79405,1.79455,41200000.0
2009-07-30 22:52:00,1.7944,1.7947,1.79405,1.7945,57600000.0
2009-07-30 22:53:00,1.7944,1.7946,1.7944,1.79455,89200000.0
2009-07-30 22:54:00,1.79465,1.7947,1.79455,1.79455,12800000.0
2009-07-30 22:55:00,1.7946,1.79465,1.7945,1.7945,24000000.0
2009-07-30 22:56:00,1.79455,1.79455,1.7945,1.7945,4800000.0
2009-07-30 22:57:00,1.7942,1.79435,1.7937,1.7938,161200000.0
2009-07-30 22:58:00,1.7937,1.79385,1.79365,1.7937,56000000.0
2009-07-30 22:59:00,1.79365,1.79365,1.7935,1.7935,45800000.0
2009-07-30 23:00:00,1.7935,1.7938,1.79335,1.79355,38600000.0
2009-07-30 23:01:00,1.79355,1.79395,1.79345,1.79395,15400000.0
2009-07-30 23:02:00,1.7939,1.79425,1.7939,1.79425,31000000.0
2009-07-30 23:03:00,1.79435,1.79435,1.7941,1.79415,28800000.0
2009-07-30 23:04:00,1.79415,1.79435,1.7939,1.79425,126800001.0
2009-07-30 23:05:00,1.7943,1.79495,1.7943,1.7949,132400000.0
2009-07-30 23:06:00,1.79485,1.7949,1.7945,1.7946,113600000.0
2009-07-30 23:07:00,1.79465,1.7947,1.79415,1.79465,48000000.0
2009-07-30 23:08:00,1.7947,1.7947,1.79455,1.7946,62400000.0
2009-07-30 23:09:00,1.7947,1.795,1.7944,1.7947,62200000.0
2009-07-30 23:10:00,1.7946,1.79495,1.7946,1.7948,52400000.0
2009-07-30 23:11:00,1.7948,1.7949,1.7948,1.7949,6400000.0
2009-07-30 23:12:00,1.79475,1.7951,1.79475,1.7951,43200000.0
2009-07-30 23:13:00,1.7951,1.7953,1.7945,1.79465,86000000.0
2009-07-30 23:14:00,1.79465,1.7947,1.79445,1.79455,102200000.0
2009-07-30 23:15:00,1.7946,1.79475,1.7945,1.7945,43200000.0
2009-07-30 23:16:00,1.79455,1.79455,1.79415,1.79435,86400000.0
2009-07-30 23:17:00,1.79435,1.7944,1.79435,1.79435,4800000.0
2009-07-30 23:18:00,1.7944,1.7946,1.79435,1.7945,35200000.0
2009-07-30 23:19:00,1.7945,1.7946,1.79445,1.79455,25600000.0
2009-07-30 23:20:00,1.7945,1.7945,1.79435,1.7944,17600000.0
2009-07-30 23:21:00,1.7944,1.7945,1.79415,1.79415,76600000.0
2009-07-30 23:22:00,1.79425,1.79425,1.79405,1.7941,9600000.0
2009-07-30 23:23:00,1.7941,1.7942,1.7941,1.7941,17600000.0
2009-07-30 23:24:00,1.7941,1.7942,1.7941,1.7941,18600000.0
2009-07-30 23:25:00,1.7941,1.7947,1.7941,1.7947,29600000.0
2009-07-30 23:26:00,1.79455,1.7949,1.7944,1.7949,52400000.0
2009-07-30 23:27:00,1.7949,1.7949,1.79435,1.79455,12800000.0
2009-07-30 23:28:00,1.7945,1.79465,1.7945,1.7946,24000000.0
2009-07-30 23:29:00,1.7946,1.7946,1.7946,1.7946,6400000.0
2009-07-30 23:30:00,1.7941,1.79515,1.7941,1.7947,158400000.0
2009-07-30 23:31:00,1.7947,1.7951,1.7947,1.7951,10400000.0
2009-07-30 23:32:00,1.7951,1.7951,1.79485,1.79485,6400000.0
2009-07-30 23:33:00,1.79485,1.79515,1.79445,1.7946,86600000.0
2009-07-30 23:34:00,1.7945,1.7947,1.7944,1.7945,30600000.0
2009-07-30 23:35:00,1.7946,1.7946,1.7945,1.7945,16000000.0
2009-07-30 23:36:00,1.7945,1.7947,1.7944,1.79445,35400000.0
2009-07-30 23:37:00,1.79445,1.7946,1.79445,1.7945,12800000.0
2009-07-30 23:38:00,1.79455,1.7946,1.79455,1.79455,12400000.0
2009-07-30 23:39:00,1.79455,1.79475,1.79455,1.7946,30400000.0
2009-07-30 23:40:00,1.7945,1.7947,1.79425,1.7946,60200000.0
2009-07-30 23:41:00,1.7947,1.7947,1.79465,1.79465,4800000.0
2009-07-30 23:42:00,1.7945,1.7945,1.79425,1.79425,15400000.0
2009-07-30 23:43:00,1.79425,1.79445,1.79425,1.79435,35600000.0
2009-07-30 23:44:00,1.7943,1.79455,1.7943,1.7945,22000000.0
2009-07-30 23:45:00,1.79455,1.79455,1.79455,1.79455,3400000.0
2009-07-30 23:46:00,1.79455,1.79455,1.7942,1.7945,59000000.0
2009-07-30 23:47:00,1.7944,1.7946,1.7944,1.7946,30400000.0
2009-07-30 23:48:00,1.79455,1.79495,1.79455,1.79495,118600000.0
2009-07-30 23:49:00,1.79475,1.79495,1.79435,1.7945,57800000.0
2009-07-30 23:50:00,1.7948,1.79505,1.7944,1.7948,113000000.0
2009-07-30 23:51:00,1.7949,1.79515,1.79435,1.79435,136100000.0
2009-07-30 23:52:00,1.7946,1.79515,1.79425,1.7946,67200000.0
2009-07-30 23:53:00,1.79455,1.79475,1.79445,1.79475,62400000.0
2009-07-30 23:54:00,1.7947,1.79475,1.7943,1.79435,51400000.0
2009-07-30 23:55:00,1.79445,1.79445,1.7944,1.79445,12200000.0
2009-07-30 23:56:00,1.7945,1.7949,1.7945,1.7948,43800000.0
2009-07-30 23:57:00,1.79475,1.79475,1.7946,1.7947,43400000.0
2009-07-30 23:58:00,1.79465,1.795,1.79455,1.79455,36000000.0
2009-07-30 23:59:00,1.79475,1.79495,1.7947,1.7948,57600000.0
2009-07-31 00:00:00,1.79485,1.7954,1.7948,1.7952,78400000.0
2009-07-31 00:01:00,1.79455,1.79485,1.7945,1.7945,59200000.0
2009-07-31 00:02:00,1.7946,1.79465,1.79435,1.79465,12800000.0
2009-07-31 00:03:00,1.79465,1.79465,1.7944,1.7944,40000000.0
2009-07-31 00:04:00,1.79455,1.79455,1.7943,1.7944,21000000.0
2009-07-31 00:05:00,1.79435,1.7944,1.7943,1.79435,21600000.0
2009-07-31 00:06:00,1.7944,1.79455,1.7944,1.79445,13000000.0
2009-07-31 00:07:00,1.79435,1.79445,1.7943,1.79445,9600000.0
2009-07-31 00:08:00,1.7945,1.7945,1.7942,1.79425,11200000.0
2009-07-31 00:09:00,1.79425,1.79425,1.7937,1.7941,48400000.0
2009-07-31 00:10:00,1.7939,1.7941,1.7939,1.79405,14400000.0
2009-07-31 00:11:00,1.79405,1.79405,1.79385,1.794,9800000.0
2009-07-31 00:12:00,1.794,1.79415,1.7937,1.79385,80400000.0
2009-07-31 00:13:00,1.79375,1.7941,1.7937,1.79405,32200000.0
2009-07-31 00:14:00,1.79405,1.79415,1.79405,1.7941,13800000.0
2009-07-31 00:15:00,1.7942,1.7942,1.79395,1.79415,24000000.0
2009-07-31 00:16:00,1.79405,1.79405,1.79375,1.7938,24000000.0
2009-07-31 00:17:00,1.7938,1.7945,1.79375,1.7945,117200000.0
2009-07-31 00:18:00,1.7945,1.7946,1.79445,1.7945,47000000.0
2009-07-31 00:19:00,1.7946,1.79475,1.79455,1.7947,77200000.0
2009-07-31 00:20:00,1.7947,1.79505,1.79445,1.7947,356000001.0
2009-07-31 00:21:00,1.79475,1.79495,1.7947,1.79495,198000001.0
2009-07-31 00:22:00,1.79505,1.79535,1.795,1.79535,51400000.0
2009-07-31 00:23:00,1.79525,1.79525,1.7949,1.7949,65800000.0
2009-07-31 00:24:00,1.79505,1.79515,1.795,1.795,21800000.0
2009-07-31 00:25:00,1.7951,1.79515,1.7949,1.79495,78200000.0
2009-07-31 00:26:00,1.79495,1.795,1.7946,1.7946,109000000.0
2009-07-31 00:27:00,1.7946,1.7946,1.7946,1.7946,33000000.0
2009-07-31 00:28:00,1.79465,1.7948,1.79465,1.7948,20600000.0
2009-07-31 00:29:00,1.7948,1.79485,1.7948,1.79485,8000000.0
2009-07-31 00:30:00,1.7948,1.79495,1.7948,1.79495,26800000.0
2009-07-31 00:31:00,1.79495,1.79495,1.79495,1.79495,10400000.0
2009-07-31 00:32:00,1.79495,1.79495,1.79495,1.79495,18000000.0
2009-07-31 00:33:00,1.7949,1.79495,1.7948,1.7948,35600000.0
2009-07-31 00:34:00,1.79485,1.79495,1.79485,1.79495,7600000.0
2009-07-31 00:35:00,1.79485,1.795,1.7948,1.7948,49200000.0
2009-07-31 00:36:00,1.7948,1.7948,1.7941,1.79435,46000000.0
2009-07-31 00:37:00,1.7943,1.7943,1.7943,1.7943,13600000.0
2009-07-31 00:38:00,1.7943,1.79435,1.7943,1.79435,11200000.0
2009-07-31 00:39:00,1.79435,1.7947,1.79425,1.7943,122000000.0
2009-07-31 00:40:00,1.7943,1.7943,1.79425,1.79425,2600000.0
2009-07-31 00:41:00,1.7942,1.7942,1.7941,1.7942,32000000.0
2009-07-31 00:42:00,1.7942,1.7943,1.79415,1.79425,37800000.0
2009-07-31 00:43:00,1.79415,1.79425,1.79415,1.7942,8200000.0
2009-07-31 00:44:00,1.79425,1.7943,1.7942,1.79425,8000000.0
2009-07-31 00:45:00,1.79425,1.79435,1.7942,1.79425,16200000.0
2009-07-31 00:46:00,1.79425,1.7943,1.7942,1.7943,32800000.0
2009-07-31 00:47:00,1.7943,1.79435,1.7941,1.7941,31000000.0
2009-07-31 00:48:00,1.79415,1.7942,1.7941,1.7942,11400000.0
2009-07-31 00:49:00,1.7941,1.7941,1.7941,1.7941,15000000.0
2009-07-31 00:50:00,1.7941,1.79415,1.7941,1.79415,6000000.0
2009-07-31 00:51:00,1.7941,1.7942,1.7941,1.7941,35800000.0
2009-07-31 00:52:00,1.7942,1.79425,1.7939,1.7939,17400000.0
2009-07-31 00:53:00,1.79395,1.7941,1.7939,1.794,27400000.0
2009-07-31 00:54:00,1.794,1.79405,1.794,1.794,8800000.0
2009-07-31 00:55:00,1.794,1.79405,1.7939,1.79395,22800000.0
2009-07-31 00:56:00,1.79395,1.7941,1.79395,1.7941,49600000.0
2009-07-31 00:57:00,1.7942,1.79425,1.79405,1.79425,52000000.0
2009-07-31 00:58:00,1.79425,1.79425,1.7942,1.79425,83000000.0
2009-07-31 00:59:00,1.79425,1.79435,1.79415,1.7942,110400000.0
2009-07-31 01:00:00,1.7943,1.79445,1.7941,1.79435,83600000.0
2009-07-31 01:01:00,1.79435,1.7944,1.79435,1.7944,43600000.0
2009-07-31 01:02:00,1.7944,1.79445,1.7944,1.79445,42000000.0
2009-07-31 01:03:00,1.7944,1.79445,1.7943,1.79435,138400000.0
2009-07-31 01:04:00,1.79435,1.79435,1.79425,1.79435,16000000.0
2009-07-31 01:05:00,1.79425,1.7944,1.7942,1.7942,94600000.0
2009-07-31 01:06:00,1.79425,1.7946,1.79415,1.7946,90800000.0
2009-07-31 01:07:00,1.7946,1.79495,1.7946,1.79485,37600000.0
2009-07-31 01:08:00,1.7948,1.7948,1.79415,1.7946,85600000.0
2009-07-31 01:09:00,1.7947,1.7947,1.79435,1.79445,24800000.0
2009-07-31 01:10:00,1.7944,1.7946,1.7944,1.7946,95400000.0
2009-07-31 01:11:00,1.7946,1.7947,1.7946,1.79465,51200000.0
2009-07-31 01:12:00,1.79475,1.79495,1.79465,1.79495,37600000.0
2009-07-31 01:13:00,1.79495,1.79495,1.79465,1.79475,108000000.0
2009-07-31 01:14:00,1.79475,1.7948,1.79465,1.7947,55200000.0
2009-07-31 01:15:00,1.7947,1.79505,1.7945,1.79505,108800000.0
2009-07-31 01:16:00,1.79505,1.79505,1.7945,1.79465,104000000.0
2009-07-31 01:17:00,1.79465,1.7948,1.79465,1.79475,17800000.0
2009-07-31 01:18:00,1.7948,1.7949,1.79475,1.7949,25200000.0
2009-07-31 01:19:00,1.7949,1.7949,1.79485,1.7949,18600000.0
2009-07-31 01:20:00,1.7949,1.795,1.7947,1.7947,38200000.0
2009-07-31 01:21:00,1.7947,1.79475,1.7947,1.79475,6000000.0
2009-07-31 01:22:00,1.79475,1.7948,1.7946,1.79475,34400000.0
2009-07-31 01:23:00,1.79475,1.79485,1.79475,1.7948,16000000.0
2009-07-31 01:24:00,1.7948,1.7949,1.7948,1.79485,16400000.0
2009-07-31 01:25:00,1.7949,1.7949,1.7947,1.7947,16000000.0
2009-07-31 01:26:00,1.79475,1.795,1.7947,1.7948,42400000.0
2009-07-31 01:27:00,1.79485,1.7949,1.7945,1.79455,32800000.0
2009-07-31 01:28:00,1.79465,1.79465,1.7945,1.79455,33400000.0
2009-07-31 01:29:00,1.7945,1.7945,1.79445,1.7945,27600000.0
2009-07-31 01:30:00,1.7945,1.79465,1.7944,1.79455,72400000.0
2009-07-31 01:31:00,1.7945,1.7945,1.79445,1.7945,12600000.0
2009-07-31 01:32:00,1.7945,1.7945,1.7945,1.7945,14400000.0
2009-07-31 01:33:00,1.7945,1.79485,1.7944,1.7947,121800000.0
2009-07-31 01:34:00,1.79465,1.79495,1.7946,1.7948,154200000.0
2009-07-31 01:35:00,1.79485,1.79485,1.7945,1.79455,70800000.0
2009-07-31 01:36:00,1.79445,1.79465,1.79445,1.79455,101000000.0
2009-07-31 01:37:00,1.7945,1.79465,1.7944,1.79455,45000000.0
2009-07-31 01:38:00,1.7946,1.7946,1.7944,1.7945,53600000.0
2009-07-31 01:39:00,1.7945,1.79455,1.7942,1.7943,97200000.0
2009-07-31 01:40:00,1.79435,1.7944,1.7942,1.79425,119000000.0
2009-07-31 01:41:00,1.79425,1.7944,1.79415,1.7944,112200000.0
2009-07-31 01:42:00,1.79435,1.7946,1.79435,1.79455,97600000.0
2009-07-31 01:43:00,1.79455,1.79455,1.7942,1.7944,96400000.0
2009-07-31 01:44:00,1.7944,1.7944,1.7943,1.7944,10400000.0
2009-07-31 01:45:00,1.7944,1.79485,1.7944,1.7947,28800000.0
2009-07-31 01:46:00,1.7947,1.79475,1.7946,1.7946,14400000.0
2009-07-31 01:47:00,1.7946,1.7946,1.79445,1.7945,55600000.0
2009-07-31 01:48:00,1.79445,1.79465,1.79445,1.7945,65800000.0
2009-07-31 01:49:00,1.7945,1.79455,1.7942,1.7942,48200000.0
2009-07-31 01:50:00,1.79425,1.7944,1.7942,1.79435,84000000.0
2009-07-31 01:51:00,1.79435,1.79435,1.7942,1.7943,72400000.0
2009-07-31 01:52:00,1.7944,1.7945,1.79435,1.79435,45400000.0
2009-07-31 01:53:00,1.79435,1.79435,1.7942,1.7942,12000000.0
2009-07-31 01:54:00,1.7943,1.79435,1.79425,1.79425,11400000.0
2009-07-31 01:55:00,1.7943,1.7943,1.79415,1.7942,42600000.0
2009-07-31 01:56:00,1.79425,1.79425,1.79415,1.7942,21400000.0
2009-07-31 01:57:00,1.79415,1.79425,1.7941,1.79425,51600000.0
2009-07-31 01:58:00,1.7942,1.79425,1.79415,1.79415,48000000.0
2009-07-31 01:59:00,1.79415,1.79425,1.7941,1.79425,53400000.0
2009-07-31 02:00:00,1.7944,1.7946,1.79415,1.79435,118400000.0
2009-07-31 02:01:00,1.7943,1.79445,1.7943,1.79435,139400000.0
2009-07-31 02:02:00,1.79445,1.79455,1.79435,1.7945,27200000.0
2009-07-31 02:03:00,1.7945,1.79455,1.79435,1.7945,140400000.0
2009-07-31 02:04:00,1.79455,1.79465,1.79425,1.79445,119400000.0
2009-07-31 02:05:00,1.7945,1.79475,1.794,1.7941,183000000.0
2009-07-31 02:06:00,1.79415,1.79455,1.79405,1.79455,177000000.0
2009-07-31 02:07:00,1.7944,1.7947,1.7943,1.79465,195200000.0
2009-07-31 02:08:00,1.79455,1.7947,1.79455,1.79465,57000000.0
2009-07-31 02:09:00,1.79465,1.7947,1.7943,1.7945,75000000.0
2009-07-31 02:10:00,1.7945,1.7945,1.7943,1.79445,88800000.0
2009-07-31 02:11:00,1.7944,1.7946,1.7944,1.7945,17000000.0
2009-07-31 02:12:00,1.7945,1.7946,1.7944,1.7945,31000000.0
2009-07-31 02:13:00,1.79445,1.7945,1.7943,1.7944,112400000.0
2009-07-31 02:14:00,1.79445,1.79445,1.7942,1.79425,70400000.0
2009-07-31 02:15:00,1.79415,1.79415,1.7941,1.7941,3000000.0
2009-07-31 02:16:00,1.7941,1.7943,1.79405,1.7943,32000000.0
2009-07-31 02:17:00,1.7942,1.79425,1.79415,1.79425,17800000.0
2009-07-31 02:18:00,1.7943,1.7943,1.79425,1.79425,15400000.0
2009-07-31 02:19:00,1.7943,1.7943,1.79425,1.7943,15200000.0
2009-07-31 02:20:00,1.7943,1.7943,1.7942,1.7943,36400000.0
2009-07-31 02:21:00,1.7943,1.7943,1.79425,1.7943,11600000.0
2009-07-31 02:22:00,1.79425,1.7943,1.7942,1.7943,27200000.0
2009-07-31 02:23:00,1.7943,1.7944,1.79425,1.79435,27400000.0
2009-07-31 02:24:00,1.79435,1.7945,1.7941,1.7944,54600000.0
2009-07-31 02:25:00,1.79435,1.7944,1.79425,1.7943,41400000.0
2009-07-31 02:26:00,1.7943,1.7943,1.7942,1.7943,11600000.0
2009-07-31 02:27:00,1.79425,1.79435,1.79425,1.7943,14200000.0
2009-07-31 02:28:00,1.7943,1.79435,1.79425,1.7943,36200000.0
2009-07-31 02:29:00,1.7943,1.7943,1.7942,1.79425,14800000.0
2009-07-31 02:30:00,1.79425,1.7943,1.7942,1.79425,37400000.0
2009-07-31 02:31:00,1.79425,1.7944,1.7942,1.79435,48600000.0
2009-07-31 02:32:00,1.79435,1.7944,1.7943,1.7944,20400000.0
2009-07-31 02:33:00,1.7943,1.79435,1.7943,1.79435,22400000.0
2009-07-31 02:34:00,1.7943,1.79435,1.7941,1.7943,90800000.0
2009-07-31 02:35:00,1.7943,1.79445,1.7941,1.7944,59600000.0
2009-07-31 02:36:00,1.7944,1.7944,1.79425,1.79425,47600000.0
2009-07-31 02:37:00,1.79425,1.79445,1.7942,1.79425,67200000.0
2009-07-31 02:38:00,1.79425,1.79425,1.79405,1.79415,120200000.0
2009-07-31 02:39:00,1.79415,1.79425,1.794,1.794,102000000.0
2009-07-31 02:40:00,1.794,1.79425,1.79395,1.79425,82000000.0
2009-07-31 02:41:00,1.79425,1.79425,1.79395,1.794,113600000.0
2009-07-31 02:42:00,1.79395,1.79405,1.7939,1.7939,117800000.0
2009-07-31 02:43:00,1.7939,1.79395,1.79385,1.7939,60800000.0
2009-07-31 02:44:00,1.79385,1.79425,1.79385,1.7941,92600000.0
2009-07-31 02:45:00,1.7941,1.79425,1.79395,1.7941,227400000.0
2009-07-31 02:46:00,1.79405,1.79445,1.79405,1.79415,139000000.0
2009-07-31 02:47:00,1.79415,1.79425,1.79395,1.79415,125600000.0
2009-07-31 02:48:00,1.79415,1.79425,1.7941,1.79415,64400000.0
2009-07-31 02:49:00,1.79415,1.7943,1.7938,1.7939,201400000.0
2009-07-31 02:50:00,1.7939,1.794,1.79385,1.794,92400000.0
2009-07-31 02:51:00,1.794,1.79415,1.794,1.794,149200000.0
2009-07-31 02:52:00,1.79415,1.79415,1.7936,1.794,227200000.0
2009-07-31 02:53:00,1.794,1.7941,1.7938,1.79405,58600000.0
2009-07-31 02:54:00,1.79405,1.7945,1.794,1.79435,191200000.0
2009-07-31 02:55:00,1.79435,1.7944,1.79395,1.79415,296800000.0
2009-07-31 02:56:00,1.7941,1.79425,1.79395,1.7942,119400000.0
2009-07-31 02:57:00,1.79425,1.7944,1.79395,1.79415,84200000.0
2009-07-31 02:58:00,1.79415,1.7942,1.79405,1.7942,70200000.0
2009-07-31 02:59:00,1.79415,1.7944,1.794,1.79425,220800000.0
2009-07-31 03:00:00,1.79425,1.7943,1.79405,1.7942,149000000.0
2009-07-31 03:01:00,1.7942,1.7943,1.794,1.7941,208800002.0
2009-07-31 03:02:00,1.79415,1.7942,1.7941,1.7941,61200000.0
2009-07-31 03:03:00,1.7942,1.79435,1.7941,1.7942,108800000.0
2009-07-31 03:04:00,1.7942,1.79425,1.79415,1.79425,82800000.0
2009-07-31 03:05:00,1.79425,1.79445,1.7941,1.7941,196000000.0
2009-07-31 03:06:00,1.7941,1.7943,1.7941,1.79425,112000000.0
2009-07-31 03:07:00,1.79425,1.79435,1.79425,1.7943,67600000.0
2009-07-31 03:08:00,1.7943,1.7944,1.79415,1.79435,121600000.0
2009-07-31 03:09:00,1.79435,1.7944,1.79415,1.79415,136000000.0
2009-07-31 03:10:00,1.79415,1.7942,1.7941,1.7942,338000000.0
2009-07-31 03:11:00,1.7943,1.7943,1.7941,1.7942,42200000.0
2009-07-31 03:12:00,1.7941,1.7942,1.794,1.79405,56000000.0
2009-07-31 03:13:00,1.79415,1.79415,1.79405,1.79415,139600000.0
2009-07-31 03:14:00,1.79415,1.7944,1.7941,1.7943,106800000.0
2009-07-31 03:15:00,1.7942,1.7943,1.7942,1.7943,37400000.0
2009-07-31 03:16:00,1.79425,1.79435,1.7941,1.79425,142800000.0
2009-07-31 03:17:00,1.79425,1.7943,1.7937,1.7938,251400000.0
2009-07-31 03:18:00,1.7939,1.794,1.7925,1.79315,348400000.0
2009-07-31 03:19:00,1.7931,1.7934,1.7929,1.7933,133000000.0
2009-07-31 03:20:00,1.7933,1.7935,1.7929,1.7929,102800000.0
2009-07-31 03:21:00,1.7928,1.793,1.7927,1.793,142600000.0
2009-07-31 03:22:00,1.793,1.793,1.7925,1.79255,185400000.0
2009-07-31 03:23:00,1.79255,1.79275,1.7925,1.79255,232000000.0
2009-07-31 03:24:00,1.7926,1.79285,1.7925,1.79275,120400000.0
2009-07-31 03:25:00,1.79275,1.793,1.7925,1.7925,128400000.0
2009-07-31 03:26:00,1.7925,1.79285,1.7925,1.79285,237000000.0
2009-07-31 03:27:00,1.7928,1.79295,1.79245,1.79275,212400000.0
2009-07-31 03:28:00,1.79275,1.7931,1.7925,1.7927,161400000.0
2009-07-31 03:29:00,1.79265,1.7928,1.79245,1.79275,107600000.0
2009-07-31 03:30:00,1.7928,1.7928,1.7923,1.79235,73600000.0
2009-07-31 03:31:00,1.79235,1.7925,1.79235,1.79235,55000000.0
2009-07-31 03:32:00,1.79255,1.79265,1.79215,1.7923,57000000.0
2009-07-31 03:33:00,1.79245,1.79265,1.79225,1.7926,100000000.0
2009-07-31 03:34:00,1.7926,1.79265,1.79195,1.792,64000000.0
2009-07-31 03:35:00,1.792,1.79245,1.79175,1.79225,120000000.0
2009-07-31 03:36:00,1.79225,1.7927,1.7922,1.79265,59200000.0
2009-07-31 03:37:00,1.79265,1.79265,1.7921,1.7921,243000000.0
2009-07-31 03:38:00,1.7921,1.7925,1.79195,1.79215,120800000.0
2009-07-31 03:39:00,1.7922,1.79225,1.7917,1.7917,96400000.0
2009-07-31 03:40:00,1.7917,1.79215,1.7915,1.79205,140400000.0
2009-07-31 03:41:00,1.792,1.79225,1.79175,1.792,284600000.0
2009-07-31 03:42:00,1.79185,1.79225,1.79175,1.7921,388600000.0
2009-07-31 03:43:00,1.7921,1.7922,1.79195,1.7921,155400000.0
2009-07-31 03:44:00,1.7921,1.79225,1.79195,1.7921,254800000.0
2009-07-31 03:45:00,1.79215,1.7923,1.79195,1.7922,153000000.0
2009-07-31 03:46:00,1.7922,1.7925,1.79195,1.7925,138800000.0
2009-07-31 03:47:00,1.7926,1.79265,1.7923,1.7924,147000000.0
2009-07-31 03:48:00,1.7924,1.7925,1.79205,1.79235,120200000.0
2009-07-31 03:49:00,1.79235,1.79265,1.79225,1.79265,45200000.0
2009-07-31 03:50:00,1.7927,1.79285,1.7924,1.7928,75600000.0
2009-07-31 03:51:00,1.79275,1.79275,1.79235,1.7924,129000000.0
2009-07-31 03:52:00,1.7924,1.7926,1.7924,1.7926,31000000.0
2009-07-31 03:53:00,1.79265,1.79295,1.7924,1.79285,59800000.0
2009-07-31 03:54:00,1.7929,1.7929,1.79245,1.7928,46400000.0
2009-07-31 03:55:00,1.79275,1.79285,1.7924,1.79265,88400000.0
2009-07-31 03:56:00,1.7927,1.79275,1.79235,1.79245,76200000.0
2009-07-31 03:57:00,1.7924,1.7929,1.7924,1.79285,96000000.0
2009-07-31 03:58:00,1.7928,1.79285,1.7925,1.79255,136200000.0
2009-07-31 03:59:00,1.79255,1.7926,1.79245,1.7925,110000000.0
2009-07-31 04:00:00,1.7925,1.79265,1.79245,1.79255,88600000.0
2009-07-31 04:01:00,1.79255,1.7928,1.79255,1.79265,115400000.0
2009-07-31 04:02:00,1.79265,1.7928,1.7924,1.7924,178000000.0
2009-07-31 04:03:00,1.79245,1.7929,1.7924,1.7928,152400000.0
2009-07-31 04:04:00,1.7928,1.79295,1.79275,1.7928,63800000.0
2009-07-31 04:05:00,1.7928,1.79285,1.79265,1.7927,134000000.0
2009-07-31 04:06:00,1.7927,1.7928,1.7926,1.79265,52600000.0
2009-07-31 04:07:00,1.7926,1.7928,1.7926,1.7928,59600000.0
2009-07-31 04:08:00,1.79285,1.79285,1.79255,1.7927,67000000.0
2009-07-31 04:09:00,1.79275,1.7928,1.7922,1.79255,122200000.0
2009-07-31 04:10:00,1.79245,1.7925,1.7921,1.79225,144800000.0
2009-07-31 04:11:00,1.79225,1.79255,1.79205,1.79235,169400000.0
2009-07-31 04:12:00,1.79235,1.7924,1.79225,1.79225,216800000.0
2009-07-31 04:13:00,1.7922,1.7922,1.79195,1.79215,95000000.0
2009-07-31 04:14:00,1.79215,1.7925,1.7921,1.7924,116800000.0
2009-07-31 04:15:00,1.79245,1.79255,1.79235,1.79255,65400000.0
2009-07-31 04:16:00,1.79255,1.79255,1.79215,1.7924,105200000.0
2009-07-31 04:17:00,1.79235,1.7924,1.79215,1.79225,146200000.0
2009-07-31 04:18:00,1.7924,1.79245,1.7923,1.79245,161600000.0
2009-07-31 04:19:00,1.79245,1.79245,1.7921,1.79225,115400000.0
2009-07-31 04:20:00,1.79225,1.7926,1.79225,1.79245,153200000.0
2009-07-31 04:21:00,1.79245,1.7927,1.79225,1.79235,104000000.0
2009-07-31 04:22:00,1.79225,1.79245,1.79205,1.79205,143600000.0
2009-07-31 04:23:00,1.7921,1.7922,1.7921,1.7922,35600000.0
2009-07-31 04:24:00,1.7923,1.7923,1.792,1.79205,66000000.0
2009-07-31 04:25:00,1.79205,1.79205,1.79205,1.79205,3000000.0
2009-07-31 04:26:00,1.792,1.7922,1.79195,1.7922,61000000.0
2009-07-31 04:27:00,1.7922,1.7925,1.7921,1.79245,129000000.0
2009-07-31 04:28:00,1.7924,1.7924,1.79205,1.7924,226600000.0
2009-07-31 04:29:00,1.7923,1.79265,1.7922,1.79245,105600000.0
2009-07-31 04:30:00,1.7924,1.7924,1.7922,1.7922,93800000.0
2009-07-31 04:31:00,1.7922,1.7925,1.79215,1.7923,68400000.0
2009-07-31 04:32:00,1.7923,1.7923,1.7918,1.79195,82800000.0
2009-07-31 04:33:00,1.792,1.7924,1.792,1.7924,107000000.0
2009-07-31 04:34:00,1.7924,1.79255,1.79215,1.7922,125600000.0
2009-07-31 04:35:00,1.7922,1.7923,1.7921,1.79215,115800000.0
2009-07-31 04:36:00,1.79215,1.79215,1.79155,1.7917,235600000.0
2009-07-31 04:37:00,1.79185,1.79215,1.7917,1.7918,190000000.0
2009-07-31 04:38:00,1.7917,1.7918,1.79145,1.7915,94200000.0
2009-07-31 04:39:00,1.79145,1.7917,1.79145,1.7917,99600000.0
2009-07-31 04:40:00,1.79175,1.79205,1.7917,1.79195,77000000.0
2009-07-31 04:41:00,1.79205,1.7921,1.79195,1.792,89200000.0
2009-07-31 04:42:00,1.792,1.79235,1.792,1.79225,103400000.0
2009-07-31 04:43:00,1.7923,1.79245,1.79225,1.7924,58800000.0
2009-07-31 04:44:00,1.79245,1.79245,1.7922,1.7923,82400000.0
2009-07-31 04:45:00,1.7923,1.7924,1.79225,1.7924,166000000.0
2009-07-31 04:46:00,1.7924,1.79255,1.7923,1.7923,117800000.0
2009-07-31 04:47:00,1.7922,1.7924,1.792,1.79215,171800000.0
2009-07-31 04:48:00,1.79215,1.79215,1.7919,1.792,91800000.0
2009-07-31 04:49:00,1.792,1.79205,1.79185,1.79195,79600000.0
2009-07-31 04:50:00,1.79195,1.79195,1.7918,1.7919,43000000.0
2009-07-31 04:51:00,1.79185,1.792,1.7918,1.792,85400000.0
2009-07-31 04:52:00,1.792,1.7921,1.79185,1.79205,72800000.0
2009-07-31 04:53:00,1.79195,1.7922,1.79195,1.79215,82800000.0
2009-07-31 04:54:00,1.79205,1.79225,1.79155,1.79155,241600000.0
2009-07-31 04:55:00,1.79145,1.79195,1.79145,1.79195,113800000.0
2009-07-31 04:56:00,1.79175,1.79185,1.79155,1.79155,135000000.0
2009-07-31 04:57:00,1.79155,1.79165,1.7914,1.79165,83000000.0
2009-07-31 04:58:00,1.79165,1.7917,1.7916,1.79165,53600000.0
2009-07-31 04:59:00,1.79165,1.7917,1.7913,1.7916,58400000.0
2009-07-31 05:00:00,1.7916,1.7919,1.7914,1.79155,158800000.0
2009-07-31 05:01:00,1.7915,1.7916,1.79115,1.79115,193800000.0
2009-07-31 05:02:00,1.79115,1.7912,1.79085,1.79105,112000000.0
2009-07-31 05:03:00,1.79115,1.7913,1.79105,1.7913,115600000.0
2009-07-31 05:04:00,1.7913,1.7917,1.79085,1.79095,230000000.0
2009-07-31 05:05:00,1.7911,1.7915,1.79105,1.7913,123800000.0
2009-07-31 05:06:00,1.79135,1.7914,1.7913,1.7914,34800000.0
2009-07-31 05:07:00,1.7914,1.79145,1.7913,1.79135,92800000.0
2009-07-31 05:08:00,1.79135,1.79135,1.79115,1.79125,177600000.0
2009-07-31 05:09:00,1.79125,1.79135,1.79115,1.7913,121000000.0
2009-07-31 05:10:00,1.7913,1.7915,1.7913,1.7913,95200000.0
2009-07-31 05:11:00,1.79145,1.79145,1.7912,1.79135,78200000.0
2009-07-31 05:12:00,1.79135,1.79135,1.7913,1.7913,29200000.0
2009-07-31 05:13:00,1.7913,1.7918,1.79115,1.79165,184400000.0
2009-07-31 05:14:00,1.7918,1.7918,1.79145,1.79175,147400000.0
2009-07-31 05:15:00,1.79175,1.79195,1.79155,1.79165,55400000.0
2009-07-31 05:16:00,1.79165,1.79205,1.79165,1.792,156200000.0
2009-07-31 05:17:00,1.792,1.792,1.7919,1.792,82400000.0
2009-07-31 05:18:00,1.792,1.79215,1.79195,1.79205,72000000.0
2009-07-31 05:19:00,1.79205,1.7922,1.792,1.792,60600000.0
2009-07-31 05:20:00,1.79205,1.79215,1.79195,1.79215,99600000.0
2009-07-31 05:21:00,1.79215,1.79215,1.79185,1.7919,98200000.0
2009-07-31 05:22:00,1.79195,1.79205,1.79195,1.792,78000000.0
2009-07-31 05:23:00,1.79205,1.7922,1.792,1.7922,87200000.0
2009-07-31 05:24:00,1.7922,1.7922,1.79185,1.79195,85000000.0
2009-07-31 05:25:00,1.79195,1.7921,1.79185,1.79195,178200000.0
2009-07-31 05:26:00,1.79205,1.79225,1.792,1.79215,112800000.0
2009-07-31 05:27:00,1.79215,1.7922,1.79215,1.7922,134000000.0
2009-07-31 05:28:00,1.7922,1.79225,1.7919,1.79195,126400000.0
2009-07-31 05:29:00,1.792,1.79205,1.7919,1.79205,131600000.0
2009-07-31 05:30:00,1.79205,1.79215,1.792,1.79215,142000000.0
2009-07-31 05:31:00,1.79215,1.79215,1.792,1.7921,112800000.0
2009-07-31 05:32:00,1.7921,1.7922,1.7921,1.7921,39200000.0
2009-07-31 05:33:00,1.7921,1.79215,1.792,1.79205,42000000.0
2009-07-31 05:34:00,1.79205,1.79205,1.792,1.79205,49200000.0
2009-07-31 05:35:00,1.7921,1.7921,1.79205,1.79205,50800000.0
2009-07-31 05:36:00,1.79205,1.79235,1.79205,1.7923,97200000.0
2009-07-31 05:37:00,1.7923,1.79265,1.79205,1.79265,113400000.0
2009-07-31 05:38:00,1.7926,1.7926,1.79215,1.79245,233800000.0
2009-07-31 05:39:00,1.79235,1.79235,1.7921,1.79215,116200000.0
2009-07-31 05:40:00,1.7921,1.7922,1.792,1.7921,156800000.0
2009-07-31 05:41:00,1.7923,1.7923,1.79225,1.7923,14000000.0
2009-07-31 05:42:00,1.7923,1.7925,1.7923,1.7925,64400000.0
2009-07-31 05:43:00,1.7925,1.79265,1.7923,1.7924,105800000.0
2009-07-31 05:44:00,1.79245,1.79275,1.7923,1.7923,155800000.0
2009-07-31 05:45:00,1.7923,1.79245,1.79225,1.79235,94800000.0
2009-07-31 05:46:00,1.7924,1.7925,1.79235,1.7924,123800000.0
2009-07-31 05:47:00,1.7926,1.7926,1.7925,1.7925,67200000.0
2009-07-31 05:48:00,1.79235,1.79265,1.79235,1.7925,117600000.0
2009-07-31 05:49:00,1.79245,1.79255,1.7923,1.79245,53400000.0
2009-07-31 05:50:00,1.79245,1.79245,1.792,1.7923,156200000.0
2009-07-31 05:51:00,1.7923,1.79255,1.79215,1.7925,93400000.0
2009-07-31 05:52:00,1.79245,1.7927,1.7924,1.79245,93600000.0
2009-07-31 05:53:00,1.7924,1.7926,1.7921,1.79215,234000000.0
2009-07-31 05:54:00,1.7922,1.79255,1.7922,1.79245,171600000.0
2009-07-31 05:55:00,1.79235,1.7925,1.79225,1.79235,165000000.0
2009-07-31 05:56:00,1.7924,1.7925,1.7922,1.7923,110200000.0
2009-07-31 05:57:00,1.7923,1.79235,1.7921,1.7922,63600000.0
2009-07-31 05:58:00,1.7921,1.79215,1.792,1.79215,47400000.0
2009-07-31 05:59:00,1.79225,1.79225,1.7917,1.79185,93800000.0
2009-07-31 06:00:00,1.79185,1.7919,1.7917,1.7919,47000000.0
2009-07-31 06:01:00,1.79185,1.79205,1.79175,1.79205,43000000.0
2009-07-31 06:02:00,1.79215,1.79215,1.79195,1.792,22200000.0
2009-07-31 06:03:00,1.79205,1.79205,1.792,1.792,14000000.0
2009-07-31 06:04:00,1.79215,1.79275,1.79215,1.79255,56600000.0
2009-07-31 06:05:00,1.79255,1.7927,1.79245,1.7926,96800000.0
2009-07-31 06:06:00,1.79265,1.79285,1.7925,1.7928,29600000.0
2009-07-31 06:07:00,1.7928,1.7931,1.7928,1.7931,69400000.0
2009-07-31 06:08:00,1.7931,1.7933,1.793,1.7932,84200000.0
2009-07-31 06:09:00,1.7932,1.7939,1.79305,1.7938,67800000.0
2009-07-31 06:10:00,1.79385,1.79435,1.79385,1.7941,45000000.0
2009-07-31 06:11:00,1.7941,1.7946,1.794,1.79455,70200000.0
2009-07-31 06:12:00,1.79465,1.79465,1.7942,1.79455,142800000.0
2009-07-31 06:13:00,1.7944,1.7946,1.79435,1.7946,110200000.0
2009-07-31 06:14:00,1.79455,1.79465,1.79445,1.7946,77200000.0
2009-07-31 06:15:00,1.79455,1.7946,1.7944,1.79445,92400000.0
2009-07-31 06:16:00,1.7945,1.79455,1.7945,1.7945,67200000.0
2009-07-31 06:17:00,1.7945,1.79465,1.7944,1.79455,51800000.0
2009-07-31 06:18:00,1.79455,1.79465,1.7944,1.7946,86600000.0
2009-07-31 06:19:00,1.79465,1.79465,1.7944,1.7944,96600000.0
2009-07-31 06:20:00,1.79445,1.7946,1.7944,1.79455,40800000.0
2009-07-31 06:21:00,1.79455,1.7948,1.79445,1.79465,75400000.0
2009-07-31 06:22:00,1.79465,1.79475,1.79435,1.7945,94400000.0
2009-07-31 06:23:00,1.79465,1.79465,1.79435,1.79445,43400000.0
2009-07-31 06:24:00,1.7945,1.7945,1.79445,1.7945,52600000.0
2009-07-31 06:25:00,1.79445,1.7945,1.7944,1.7945,33200000.0
2009-07-31 06:26:00,1.79445,1.7948,1.7944,1.7946,83800000.0
2009-07-31 06:27:00,1.7946,1.7947,1.79445,1.7945,133000000.0
2009-07-31 06:28:00,1.79455,1.79485,1.7945,1.7945,135000000.0
2009-07-31 06:29:00,1.7945,1.7946,1.7943,1.7945,170600000.0
2009-07-31 06:30:00,1.7945,1.79475,1.79445,1.7947,89400000.0
2009-07-31 06:31:00,1.7947,1.79495,1.7947,1.7949,72200000.0
2009-07-31 06:32:00,1.79495,1.795,1.7948,1.795,52400000.0
2009-07-31 06:33:00,1.7951,1.7951,1.7948,1.7948,109200000.0
2009-07-31 06:34:00,1.7949,1.7949,1.79455,1.79465,83400000.0
2009-07-31 06:35:00,1.79465,1.79485,1.79465,1.7947,31600000.0
2009-07-31 06:36:00,1.79475,1.79495,1.79465,1.7947,86800000.0
2009-07-31 06:37:00,1.79465,1.79475,1.79455,1.7947,180200000.0
2009-07-31 06:38:00,1.7947,1.79485,1.7946,1.7946,80800000.0
2009-07-31 06:39:00,1.7947,1.7947,1.7945,1.79455,77800000.0
2009-07-31 06:40:00,1.7945,1.7947,1.79445,1.79445,128400000.0
2009-07-31 06:41:00,1.79445,1.79475,1.79435,1.79475,102400000.0
2009-07-31 06:42:00,1.79475,1.79475,1.79445,1.79455,85600000.0
2009-07-31 06:43:00,1.7946,1.7947,1.79445,1.79455,74800000.0
2009-07-31 06:44:00,1.79455,1.79475,1.79445,1.7946,85800000.0
2009-07-31 06:45:00,1.79455,1.7948,1.79455,1.7948,91800000.0
2009-07-31 06:46:00,1.7948,1.795,1.7947,1.7949,63200000.0
2009-07-31 06:47:00,1.79495,1.79515,1.7947,1.79495,192600000.0
2009-07-31 06:48:00,1.79495,1.795,1.7947,1.7949,198600000.0
2009-07-31 06:49:00,1.7949,1.79495,1.7948,1.7948,150400000.0
2009-07-31 06:50:00,1.7948,1.79485,1.7945,1.7945,99000000.0
2009-07-31 06:51:00,1.79455,1.7949,1.79435,1.7945,177800000.0
2009-07-31 06:52:00,1.79445,1.79445,1.79415,1.7944,61200000.0
2009-07-31 06:53:00,1.79445,1.7945,1.7942,1.79435,114400000.0
2009-07-31 06:54:00,1.79435,1.7946,1.79435,1.79445,56800000.0
2009-07-31 06:55:00,1.7944,1.79445,1.794,1.794,121800000.0
2009-07-31 06:56:00,1.794,1.79435,1.7938,1.7942,140600000.0
2009-07-31 06:57:00,1.7944,1.7944,1.79415,1.79435,65600000.0
2009-07-31 06:58:00,1.79435,1.79455,1.7941,1.7941,132200000.0
2009-07-31 06:59:00,1.7942,1.7946,1.79415,1.7945,86200000.0
2009-07-31 07:00:00,1.7945,1.79465,1.7944,1.79455,86600000.0
2009-07-31 07:01:00,1.79455,1.7949,1.79435,1.7944,189000000.0
2009-07-31 07:02:00,1.79445,1.7946,1.79425,1.79425,155600000.0
2009-07-31 07:03:00,1.7943,1.7944,1.79415,1.79435,187400000.0
2009-07-31 07:04:00,1.79435,1.79465,1.7941,1.79455,145800000.0
2009-07-31 07:05:00,1.79455,1.79485,1.7945,1.7946,87200000.0
2009-07-31 07:06:00,1.7946,1.7948,1.7943,1.79435,174200000.0
2009-07-31 07:07:00,1.79455,1.7946,1.79435,1.79455,87200000.0
2009-07-31 07:08:00,1.79455,1.7948,1.79445,1.79445,66600000.0
2009-07-31 07:09:00,1.7945,1.7948,1.7945,1.7946,103200000.0
2009-07-31 07:10:00,1.7946,1.7946,1.79445,1.7946,20600000.0
2009-07-31 07:11:00,1.79455,1.79485,1.79455,1.79475,83800000.0
2009-07-31 07:12:00,1.7947,1.795,1.79465,1.7949,136600000.0
2009-07-31 07:13:00,1.7949,1.7949,1.7946,1.79475,86400000.0
2009-07-31 07:14:00,1.7948,1.79495,1.7948,1.7948,26800000.0
2009-07-31 07:15:00,1.79475,1.79495,1.7945,1.7945,92800000.0
2009-07-31 07:16:00,1.79455,1.7946,1.7941,1.79425,108200000.0
2009-07-31 07:17:00,1.79435,1.7947,1.79435,1.79465,124200000.0
2009-07-31 07:18:00,1.79465,1.7947,1.7946,1.7947,70000000.0
2009-07-31 07:19:00,1.7947,1.7947,1.79445,1.79455,31200000.0
2009-07-31 07:20:00,1.79455,1.7947,1.7945,1.79455,54600000.0
2009-07-31 07:21:00,1.7944,1.79475,1.7944,1.79465,132000000.0
2009-07-31 07:22:00,1.7945,1.7947,1.7944,1.7947,54800000.0
2009-07-31 07:23:00,1.7947,1.79485,1.7945,1.79475,113600000.0
2009-07-31 07:24:00,1.79485,1.79525,1.79475,1.79495,26000000.0
2009-07-31 07:25:00,1.79505,1.7952,1.79475,1.7951,88600000.0
2009-07-31 07:26:00,1.79515,1.79555,1.79475,1.79525,262200000.0
2009-07-31 07:27:00,1.79535,1.7955,1.7951,1.79525,126000000.0
2009-07-31 07:28:00,1.7953,1.7954,1.79485,1.7949,179600000.0
2009-07-31 07:29:00,1.795,1.795,1.79465,1.7948,175600000.0
2009-07-31 07:30:00,1.7948,1.7948,1.7945,1.7947,58600000.0
2009-07-31 07:31:00,1.7947,1.79475,1.79435,1.79435,88400000.0
2009-07-31 07:32:00,1.79435,1.7947,1.7942,1.79465,167600000.0
2009-07-31 07:33:00,1.79465,1.79475,1.79455,1.79455,158200000.0
2009-07-31 07:34:00,1.79455,1.79495,1.7942,1.79465,192200000.0
2009-07-31 07:35:00,1.7947,1.7947,1.79435,1.79445,46000000.0
2009-07-31 07:36:00,1.79445,1.79445,1.79395,1.79395,199400000.0
2009-07-31 07:37:00,1.79395,1.79405,1.79375,1.794,589800000.0
2009-07-31 07:38:00,1.7939,1.7943,1.7938,1.79405,281400000.0
2009-07-31 07:39:00,1.794,1.7943,1.7939,1.7941,183600000.0
2009-07-31 07:40:00,1.7941,1.79415,1.7939,1.79395,131600000.0
2009-07-31 07:41:00,1.79395,1.794,1.7937,1.7938,75200000.0
2009-07-31 07:42:00,1.7938,1.7941,1.7938,1.7941,22800000.0
2009-07-31 07:43:00,1.79425,1.79425,1.7941,1.79415,58000000.0
2009-07-31 07:44:00,1.7941,1.7945,1.7941,1.79445,48800000.0
2009-07-31 07:45:00,1.7945,1.7945,1.79435,1.79435,85600000.0
2009-07-31 07:46:00,1.7944,1.7947,1.79435,1.79445,65200000.0
2009-07-31 07:47:00,1.7943,1.7943,1.79415,1.79415,14400000.0
2009-07-31 07:48:00,1.7941,1.79425,1.7941,1.79425,30800000.0
2009-07-31 07:49:00,1.79425,1.7943,1.7941,1.79415,40000000.0
2009-07-31 07:50:00,1.7941,1.7948,1.7941,1.7946,72400000.0
2009-07-31 07:51:00,1.7946,1.79465,1.7944,1.79455,51600000.0
2009-07-31 07:52:00,1.79445,1.795,1.79445,1.79485,75600000.0
2009-07-31 07:53:00,1.7949,1.79495,1.79435,1.79435,109600000.0
2009-07-31 07:54:00,1.79445,1.79465,1.79405,1.7941,93400000.0
2009-07-31 07:55:00,1.79395,1.79445,1.79395,1.7944,158000000.0
2009-07-31 07:56:00,1.79405,1.79445,1.794,1.79435,59200000.0
2009-07-31 07:57:00,1.79435,1.79465,1.7943,1.79445,179000000.0
2009-07-31 07:58:00,1.79445,1.79495,1.7943,1.7949,137800000.0
2009-07-31 07:59:00,1.7949,1.7951,1.79465,1.79485,96400000.0
2009-07-31 08:00:00,1.79485,1.79525,1.7948,1.79515,261200000.0
2009-07-31 08:01:00,1.7951,1.79575,1.7951,1.79575,160000000.0
2009-07-31 08:02:00,1.79575,1.796,1.79565,1.79595,147400000.0
2009-07-31 08:03:00,1.79595,1.796,1.79575,1.79585,159800000.0
2009-07-31 08:04:00,1.79585,1.79595,1.79575,1.7958,95600000.0
2009-07-31 08:05:00,1.7958,1.79595,1.79565,1.7959,212200000.0
2009-07-31 08:06:00,1.7958,1.79595,1.7953,1.7954,177000000.0
2009-07-31 08:07:00,1.79545,1.7955,1.79525,1.7953,189400000.0
2009-07-31 08:08:00,1.79525,1.7954,1.79485,1.7954,163000000.0
2009-07-31 08:09:00,1.7954,1.7959,1.7949,1.7957,240000000.0
2009-07-31 08:10:00,1.7958,1.7958,1.79475,1.7949,217400000.0
2009-07-31 08:11:00,1.7949,1.79505,1.79475,1.7949,92800000.0
2009-07-31 08:12:00,1.7948,1.7951,1.79455,1.7951,225000000.0
2009-07-31 08:13:00,1.79515,1.7958,1.7946,1.7953,391200000.0
2009-07-31 08:14:00,1.7953,1.7957,1.79515,1.7956,179000000.0
2009-07-31 08:15:00,1.7955,1.79595,1.7953,1.79565,239600000.0
2009-07-31 08:16:00,1.79565,1.79585,1.79525,1.79575,295800000.0
2009-07-31 08:17:00,1.79575,1.79625,1.7955,1.79605,259400000.0
2009-07-31 08:18:00,1.796,1.79615,1.7957,1.79615,367400000.0
2009-07-31 08:19:00,1.79615,1.7966,1.79615,1.7964,258600000.0
2009-07-31 08:20:00,1.7964,1.7964,1.79545,1.79575,323200000.0
2009-07-31 08:21:00,1.7957,1.79615,1.79565,1.79585,96000000.0
2009-07-31 08:22:00,1.79585,1.7962,1.79565,1.7961,139600000.0
2009-07-31 08:23:00,1.79615,1.79625,1.79595,1.79605,137000000.0
2009-07-31 08:24:00,1.79605,1.7961,1.79565,1.79585,328600000.0
2009-07-31 08:25:00,1.7958,1.79595,1.79545,1.7957,323200000.0
2009-07-31 08:26:00,1.7957,1.796,1.7957,1.796,210600000.0
2009-07-31 08:27:00,1.79595,1.7963,1.79575,1.79595,289200000.0
2009-07-31 08:28:00,1.79595,1.7961,1.79565,1.79575,484400000.0
2009-07-31 08:29:00,1.7957,1.79585,1.79555,1.79555,402000000.0
2009-07-31 08:30:00,1.7956,1.79565,1.79495,1.79535,352000000.0
2009-07-31 08:31:00,1.7953,1.79575,1.79515,1.79555,495400000.0
2009-07-31 08:32:00,1.79555,1.79585,1.79545,1.79555,396599999.0
2009-07-31 08:33:00,1.79555,1.79565,1.79535,1.7956,270400000.0
2009-07-31 08:34:00,1.79565,1.79605,1.79565,1.79575,252400000.0
2009-07-31 08:35:00,1.7958,1.796,1.79565,1.7959,360600000.0
2009-07-31 08:36:00,1.7959,1.7963,1.79585,1.79625,274600000.0
2009-07-31 08:37:00,1.79615,1.7966,1.79605,1.79635,230200000.0
2009-07-31 08:38:00,1.7963,1.79675,1.79605,1.79675,315800000.0
2009-07-31 08:39:00,1.79675,1.79685,1.7965,1.79655,204200000.0
2009-07-31 08:40:00,1.79655,1.79705,1.7964,1.79695,295400000.0
2009-07-31 08:41:00,1.79685,1.7972,1.79665,1.79695,513800000.0
2009-07-31 08:42:00,1.79695,1.79715,1.79675,1.79705,425800000.0
2009-07-31 08:43:00,1.797,1.797,1.79645,1.7965,339999999.0
2009-07-31 08:44:00,1.7965,1.7967,1.7963,1.79655,456199998.0
2009-07-31 08:45:00,1.7964,1.79665,1.7962,1.79625,348400000.0
2009-07-31 08:46:00,1.7963,1.7966,1.7962,1.7962,486800000.0
2009-07-31 08:47:00,1.7963,1.7968,1.7963,1.79635,425200000.0
2009-07-31 08:48:00,1.79645,1.79675,1.79625,1.7966,511800000.0
2009-07-31 08:49:00,1.7966,1.7966,1.79615,1.79635,213000000.0
2009-07-31 08:50:00,1.79625,1.7965,1.7962,1.7965,246800000.0
2009-07-31 08:51:00,1.7965,1.79655,1.7961,1.7963,346000000.0
2009-07-31 08:52:00,1.79625,1.79635,1.79605,1.79605,132800000.0
2009-07-31 08:53:00,1.79605,1.79635,1.7959,1.7961,343400000.0
2009-07-31 08:54:00,1.7961,1.7966,1.79595,1.79605,548000000.0
2009-07-31 08:55:00,1.79625,1.79625,1.7953,1.79555,412000000.0
2009-07-31 08:56:00,1.79555,1.796,1.7954,1.7956,528000000.0
2009-07-31 08:57:00,1.79565,1.79615,1.7955,1.79615,450800000.0
2009-07-31 08:58:00,1.79615,1.7962,1.79585,1.79595,258600000.0
2009-07-31 08:59:00,1.79605,1.79605,1.7957,1.7957,395400000.0
2009-07-31 09:00:00,1.79575,1.79675,1.7957,1.79625,503600000.0
2009-07-31 09:01:00,1.79625,1.7967,1.7961,1.7961,623400000.0
2009-07-31 09:02:00,1.7962,1.7967,1.7962,1.79645,809799997.0
2009-07-31 09:03:00,1.79645,1.79645,1.7952,1.7952,817600004.0
2009-07-31 09:04:00,1.79525,1.7956,1.79515,1.7956,402800000.0
2009-07-31 09:05:00,1.79565,1.79595,1.79535,1.79585,266200000.0
2009-07-31 09:06:00,1.79595,1.7964,1.7955,1.79565,433200000.0
2009-07-31 09:07:00,1.79565,1.79565,1.79415,1.79435,597000000.0
2009-07-31 09:08:00,1.79435,1.795,1.79435,1.7948,382800000.0
2009-07-31 09:09:00,1.7949,1.796,1.79475,1.796,488400001.0
2009-07-31 09:10:00,1.79605,1.7964,1.7958,1.7962,496799999.0
2009-07-31 09:11:00,1.7962,1.7968,1.79595,1.79675,499800000.0
2009-07-31 09:12:00,1.79705,1.79705,1.79645,1.7966,312400000.0
2009-07-31 09:13:00,1.79655,1.79765,1.79655,1.7974,445200000.0
2009-07-31 09:14:00,1.7974,1.7979,1.7974,1.79785,383200000.0
2009-07-31 09:15:00,1.79785,1.79785,1.7975,1.79765,304600000.0
2009-07-31 09:16:00,1.79765,1.79845,1.79765,1.7981,310000000.0
2009-07-31 09:17:00,1.79835,1.7991,1.79825,1.7986,395400000.0
2009-07-31 09:18:00,1.7986,1.7988,1.7985,1.7988,270200000.0
2009-07-31 09:19:00,1.7988,1.7988,1.7984,1.7986,227800000.0
2009-07-31 09:20:00,1.7986,1.79865,1.79825,1.7985,422200000.0
2009-07-31 09:21:00,1.7985,1.7991,1.7984,1.79885,363400000.0
2009-07-31 09:22:00,1.7987,1.79945,1.7987,1.79905,348200000.0
2009-07-31 09:23:00,1.7992,1.79975,1.7992,1.79975,463600000.0
2009-07-31 09:24:00,1.79985,1.79995,1.7987,1.7987,341800000.0
2009-07-31 09:25:00,1.7987,1.79885,1.79855,1.79855,201400000.0
2009-07-31 09:26:00,1.79865,1.7992,1.79865,1.79915,348800000.0
2009-07-31 09:27:00,1.79925,1.79975,1.79915,1.7994,349000000.0
2009-07-31 09:28:00,1.7994,1.7996,1.7992,1.7995,378800000.0
2009-07-31 09:29:00,1.79945,1.79945,1.79895,1.799,201400000.0
2009-07-31 09:30:00,1.7991,1.7999,1.799,1.79965,359400000.0
2009-07-31 09:31:00,1.7998,1.80015,1.7997,1.7999,460200001.0
2009-07-31 09:32:00,1.7999,1.79995,1.799,1.79925,533200001.0
2009-07-31 09:33:00,1.7992,1.7995,1.79895,1.799,422600000.0
2009-07-31 09:34:00,1.799,1.7991,1.7985,1.7985,336400000.0
2009-07-31 09:35:00,1.79845,1.79885,1.79825,1.79875,400200000.0
2009-07-31 09:36:00,1.7988,1.7993,1.7987,1.7988,359200000.0
2009-07-31 09:37:00,1.79875,1.7989,1.79815,1.79815,240800000.0
2009-07-31 09:38:00,1.7981,1.79825,1.79775,1.7981,476200000.0
2009-07-31 09:39:00,1.79805,1.7984,1.7979,1.79815,232600000.0
2009-07-31 09:40:00,1.7982,1.7982,1.7978,1.7981,267600000.0
2009-07-31 09:41:00,1.7981,1.7982,1.798,1.7981,262000000.0
2009-07-31 09:42:00,1.7982,1.7986,1.79815,1.7986,232000000.0
2009-07-31 09:43:00,1.7985,1.79875,1.79825,1.79845,464200000.0
2009-07-31 09:44:00,1.79845,1.7985,1.7979,1.798,327600000.0
2009-07-31 09:45:00,1.798,1.7985,1.7979,1.79825,452400000.0
2009-07-31 09:46:00,1.79835,1.7986,1.7983,1.79845,206000000.0
2009-07-31 09:47:00,1.79845,1.79855,1.79835,1.79855,61400000.0
2009-07-31 09:48:00,1.79855,1.7987,1.7985,1.7987,73400000.0
2009-07-31 09:49:00,1.7987,1.7992,1.7986,1.7992,365200000.0
2009-07-31 09:50:00,1.79915,1.79975,1.79915,1.79975,277800000.0
2009-07-31 09:51:00,1.79975,1.79975,1.7992,1.79955,372800000.0
2009-07-31 09:52:00,1.79955,1.79955,1.79905,1.7994,380400000.0
2009-07-31 09:53:00,1.7995,1.79975,1.7993,1.79975,622999998.0
2009-07-31 09:54:00,1.7997,1.8002,1.7994,1.7996,518800001.0
2009-07-31 09:55:00,1.79965,1.79985,1.79955,1.7997,333000000.0
2009-07-31 09:56:00,1.79955,1.7997,1.79935,1.7995,206800000.0
2009-07-31 09:57:00,1.7995,1.7998,1.7993,1.7994,305800000.0
2009-07-31 09:58:00,1.7994,1.79945,1.79875,1.79875,303800000.0
2009-07-31 09:59:00,1.79875,1.79895,1.7985,1.79875,361400000.0
2009-07-31 10:00:00,1.7986,1.79945,1.7986,1.7992,247200000.0
2009-07-31 10:01:00,1.7992,1.79995,1.7992,1.79995,219200000.0
2009-07-31 10:02:00,1.8001,1.80015,1.7998,1.7999,212800000.0
2009-07-31 10:03:00,1.79995,1.80025,1.79985,1.8002,367200000.0
2009-07-31 10:04:00,1.8002,1.80065,1.80015,1.80025,386800000.0
2009-07-31 10:05:00,1.80045,1.80045,1.79975,1.79975,338200000.0
2009-07-31 10:06:00,1.7998,1.8,1.7995,1.8,280200000.0
2009-07-31 10:07:00,1.80005,1.80025,1.79985,1.80025,222200000.0
2009-07-31 10:08:00,1.80025,1.8005,1.7999,1.8001,336200000.0
2009-07-31 10:09:00,1.80015,1.80025,1.7998,1.80025,513400000.0
2009-07-31 10:10:00,1.80025,1.80065,1.7999,1.8005,455200000.0
2009-07-31 10:11:00,1.8005,1.8009,1.80025,1.8007,498800000.0
2009-07-31 10:12:00,1.8007,1.80125,1.8005,1.80095,322400000.0
2009-07-31 10:13:00,1.80095,1.8015,1.8009,1.8014,159800000.0
2009-07-31 10:14:00,1.80135,1.8014,1.80105,1.80135,220600000.0
2009-07-31 10:15:00,1.80135,1.80165,1.80075,1.80075,308800000.0
2009-07-31 10:16:00,1.80075,1.80085,1.8003,1.8007,361400000.0
2009-07-31 10:17:00,1.8007,1.8007,1.8004,1.80065,351200000.0
2009-07-31 10:18:00,1.8007,1.8014,1.80065,1.80125,218400000.0
2009-07-31 10:19:00,1.8013,1.8013,1.80075,1.801,239200000.0
2009-07-31 10:20:00,1.8011,1.8016,1.80095,1.8014,315600001.0
2009-07-31 10:21:00,1.8014,1.80165,1.80125,1.80135,98000000.0
2009-07-31 10:22:00,1.80135,1.80145,1.80115,1.8013,194000000.0
2009-07-31 10:23:00,1.8013,1.8014,1.8003,1.8006,218000000.0
2009-07-31 10:24:00,1.8006,1.80085,1.8004,1.8004,196000000.0
2009-07-31 10:25:00,1.8004,1.8008,1.8003,1.8008,169200000.0
2009-07-31 10:26:00,1.8007,1.8008,1.80025,1.80075,164800000.0
2009-07-31 10:27:00,1.80075,1.80075,1.8004,1.8004,204400000.0
2009-07-31 10:28:00,1.80035,1.80055,1.7999,1.8003,323000000.0
2009-07-31 10:29:00,1.8003,1.80065,1.80015,1.8002,160400000.0
2009-07-31 10:30:00,1.8001,1.8003,1.79975,1.80015,457400000.0
2009-07-31 10:31:00,1.80025,1.8003,1.79985,1.80005,314000000.0
2009-07-31 10:32:00,1.80005,1.80025,1.7998,1.80015,275600000.0
2009-07-31 10:33:00,1.80015,1.80035,1.8,1.8001,364400000.0
2009-07-31 10:34:00,1.8001,1.8004,1.79995,1.80025,392000000.0
2009-07-31 10:35:00,1.80025,1.80105,1.80025,1.8007,202000000.0
2009-07-31 10:36:00,1.80075,1.80085,1.80035,1.8004,237000000.0
2009-07-31 10:37:00,1.80045,1.80045,1.8,1.8,508800000.0
2009-07-31 10:38:00,1.8,1.80005,1.79975,1.7999,232600000.0
2009-07-31 10:39:00,1.79985,1.8,1.79975,1.7999,173600000.0
2009-07-31 10:40:00,1.79995,1.8004,1.7997,1.8004,262000000.0
2009-07-31 10:41:00,1.80035,1.80075,1.80025,1.8006,346600000.0
2009-07-31 10:42:00,1.8006,1.801,1.8005,1.8007,177000000.0
2009-07-31 10:43:00,1.8006,1.80065,1.8002,1.8004,336200000.0
2009-07-31 10:44:00,1.8004,1.80065,1.7999,1.8002,193600000.0
2009-07-31 10:45:00,1.8002,1.80055,1.80005,1.8004,304000000.0
2009-07-31 10:46:00,1.8004,1.80055,1.80025,1.80055,73600000.0
2009-07-31 10:47:00,1.8005,1.8005,1.8001,1.8003,171600000.0
2009-07-31 10:48:00,1.80035,1.80055,1.8001,1.8005,268600000.0
2009-07-31 10:49:00,1.8005,1.80065,1.80025,1.8004,183200000.0
2009-07-31 10:50:00,1.8004,1.8007,1.8003,1.8004,220600000.0
2009-07-31 10:51:00,1.80035,1.8007,1.8002,1.8002,179800000.0
2009-07-31 10:52:00,1.8002,1.80065,1.8002,1.80045,334800000.0
2009-07-31 10:53:00,1.80045,1.8008,1.80035,1.8005,331800000.0
2009-07-31 10:54:00,1.8005,1.80075,1.80035,1.80045,325800000.0
2009-07-31 10:55:00,1.80045,1.80065,1.8001,1.80035,236600000.0
2009-07-31 10:56:00,1.8003,1.8004,1.80005,1.8003,357600000.0
2009-07-31 10:57:00,1.80025,1.8007,1.80025,1.8005,73700000.0
2009-07-31 10:58:00,1.8005,1.80055,1.79965,1.8001,257900000.0
2009-07-31 10:59:00,1.8001,1.8001,1.79965,1.7998,71100000.0
2009-07-31 11:00:00,1.7998,1.8,1.7998,1.79985,170600000.0
2009-07-31 11:01:00,1.7998,1.7998,1.799,1.7992,358400000.0
2009-07-31 11:02:00,1.79925,1.7993,1.7989,1.79915,241600000.0
2009-07-31 11:03:00,1.79915,1.79995,1.79915,1.79975,469400000.0
2009-07-31 11:04:00,1.79975,1.80035,1.79955,1.80035,419800001.0
2009-07-31 11:05:00,1.80035,1.80035,1.7994,1.7999,381600000.0
2009-07-31 11:06:00,1.79995,1.8001,1.79975,1.79985,395600000.0
2009-07-31 11:07:00,1.80005,1.80005,1.7995,1.79975,272000000.0
2009-07-31 11:08:00,1.7997,1.79975,1.7995,1.79955,190800000.0
2009-07-31 11:09:00,1.79955,1.79985,1.79945,1.7996,191400000.0
2009-07-31 11:10:00,1.7996,1.7998,1.79955,1.79975,274000000.0
2009-07-31 11:11:00,1.7998,1.8,1.7997,1.79985,210000000.0
2009-07-31 11:12:00,1.79985,1.8007,1.79985,1.8007,259800000.0
2009-07-31 11:13:00,1.8007,1.80075,1.8003,1.8006,173800000.0
2009-07-31 11:14:00,1.80065,1.8011,1.80065,1.801,449400000.0
2009-07-31 11:15:00,1.801,1.80115,1.8009,1.80095,273799999.0
2009-07-31 11:16:00,1.80095,1.8012,1.8008,1.80095,297000000.0
2009-07-31 11:17:00,1.8008,1.801,1.80065,1.80095,503800000.0
2009-07-31 11:18:00,1.8009,1.80135,1.8009,1.80115,350600000.0
2009-07-31 11:19:00,1.80115,1.80125,1.8009,1.8012,453000000.0
2009-07-31 11:20:00,1.8012,1.80135,1.801,1.80125,444000000.0
2009-07-31 11:21:00,1.80125,1.8014,1.8011,1.80125,434200000.0
2009-07-31 11:22:00,1.8012,1.8013,1.80105,1.80105,375600000.0
2009-07-31 11:23:00,1.80105,1.80165,1.8008,1.80155,440400000.0
2009-07-31 11:24:00,1.80155,1.80195,1.80135,1.80165,447200000.0
2009-07-31 11:25:00,1.80165,1.802,1.80115,1.8013,240000000.0
2009-07-31 11:26:00,1.8013,1.8015,1.80105,1.80115,267600000.0
2009-07-31 11:27:00,1.80115,1.80125,1.8008,1.801,200399999.0
2009-07-31 11:28:00,1.801,1.80115,1.80095,1.801,153200000.0
2009-07-31 11:29:00,1.80095,1.8013,1.8008,1.80105,151000000.0
2009-07-31 11:30:00,1.801,1.80145,1.8006,1.80105,464800002.0
2009-07-31 11:31:00,1.80105,1.8012,1.8008,1.80085,315600000.0
2009-07-31 11:32:00,1.80085,1.80115,1.80065,1.801,456600000.0
2009-07-31 11:33:00,1.80105,1.8013,1.8007,1.801,434600000.0
2009-07-31 11:34:00,1.80105,1.80105,1.8004,1.8005,249600000.0
2009-07-31 11:35:00,1.80055,1.80085,1.8005,1.8005,182800000.0
2009-07-31 11:36:00,1.8006,1.80065,1.8004,1.8005,324400000.0
2009-07-31 11:37:00,1.8005,1.80065,1.8004,1.8005,384600000.0
2009-07-31 11:38:00,1.8005,1.80075,1.8004,1.8007,430400000.0
2009-07-31 11:39:00,1.80075,1.80075,1.80015,1.80015,374799998.0
2009-07-31 11:40:00,1.80005,1.80005,1.79945,1.79945,498400000.0
2009-07-31 11:41:00,1.79945,1.79995,1.7993,1.79975,500400000.0
2009-07-31 11:42:00,1.79975,1.8,1.79955,1.79965,353000000.0
2009-07-31 11:43:00,1.79955,1.79985,1.79955,1.7997,252400000.0
2009-07-31 11:44:00,1.7997,1.79975,1.7992,1.79925,177000000.0
2009-07-31 11:45:00,1.79925,1.79925,1.79875,1.7988,216800000.0
2009-07-31 11:46:00,1.79845,1.7988,1.7984,1.79845,180200000.0
2009-07-31 11:47:00,1.7985,1.79855,1.79795,1.798,404000000.0
2009-07-31 11:48:00,1.798,1.79835,1.79775,1.79825,514000001.0
2009-07-31 11:49:00,1.7983,1.7985,1.79795,1.7985,392400000.0
2009-07-31 11:50:00,1.7985,1.7987,1.79805,1.79815,339200000.0
2009-07-31 11:51:00,1.79825,1.79835,1.79795,1.79815,287800000.0
2009-07-31 11:52:00,1.7982,1.7983,1.79815,1.7982,158000000.0
2009-07-31 11:53:00,1.7982,1.79835,1.7978,1.79815,319200000.0
2009-07-31 11:54:00,1.79815,1.7983,1.7979,1.798,406200000.0
2009-07-31 11:55:00,1.798,1.7984,1.79775,1.7983,308400000.0
2009-07-31 11:56:00,1.79815,1.7983,1.79785,1.79805,169800000.0
2009-07-31 11:57:00,1.79805,1.7984,1.79805,1.7982,180400000.0
2009-07-31 11:58:00,1.79815,1.7983,1.79815,1.7982,94400000.0
2009-07-31 11:59:00,1.79825,1.7987,1.79805,1.7987,191600000.0
2009-07-31 12:00:00,1.7987,1.79875,1.7986,1.79865,99200000.0
2009-07-31 12:01:00,1.79865,1.7988,1.79855,1.7986,108400000.0
2009-07-31 12:02:00,1.79855,1.79865,1.7985,1.7985,118400000.0
2009-07-31 12:03:00,1.7985,1.79885,1.79835,1.79855,308400000.0
2009-07-31 12:04:00,1.7986,1.79875,1.79845,1.79845,151200000.0
2009-07-31 12:05:00,1.79845,1.79875,1.7984,1.79875,71600000.0
2009-07-31 12:06:00,1.79875,1.79895,1.79865,1.7987,263800000.0
2009-07-31 12:07:00,1.79875,1.79875,1.7979,1.79805,284800000.0
2009-07-31 12:08:00,1.7979,1.7982,1.79745,1.7979,423600000.0
2009-07-31 12:09:00,1.7979,1.79795,1.79745,1.7977,231200000.0
2009-07-31 12:10:00,1.7976,1.79805,1.7975,1.7978,339400000.0
2009-07-31 12:11:00,1.79785,1.7981,1.79755,1.7976,259399998.0
2009-07-31 12:12:00,1.7975,1.7975,1.79735,1.79745,111400000.0
2009-07-31 12:13:00,1.79745,1.7977,1.7974,1.79755,299000000.0
2009-07-31 12:14:00,1.7976,1.79765,1.79745,1.79755,168200000.0
2009-07-31 12:15:00,1.7975,1.7976,1.79695,1.797,463200000.0
2009-07-31 12:16:00,1.797,1.7976,1.79685,1.7974,449600000.0
2009-07-31 12:17:00,1.7974,1.79765,1.79705,1.79725,229800000.0
2009-07-31 12:18:00,1.79715,1.79735,1.79715,1.7973,263799999.0
2009-07-31 12:19:00,1.7973,1.79745,1.79695,1.79745,392400000.0
2009-07-31 12:20:00,1.79745,1.79775,1.7974,1.7975,370200000.0
2009-07-31 12:21:00,1.7975,1.7977,1.79735,1.79735,157800000.0
2009-07-31 12:22:00,1.7975,1.7976,1.7973,1.7975,162800000.0
2009-07-31 12:23:00,1.7975,1.7975,1.79715,1.7972,324000000.0
2009-07-31 12:24:00,1.7974,1.79755,1.79675,1.79705,378199999.0
2009-07-31 12:25:00,1.7967,1.7975,1.7967,1.7971,314600000.0
2009-07-31 12:26:00,1.7971,1.7972,1.7969,1.79695,154800000.0
2009-07-31 12:27:00,1.79685,1.7969,1.79675,1.7968,223800000.0
2009-07-31 12:28:00,1.7968,1.7969,1.7966,1.79665,252200000.0
2009-07-31 12:29:00,1.79665,1.79695,1.7966,1.79685,238200000.0
2009-07-31 12:30:00,1.7968,1.79695,1.79665,1.7967,249200000.0
2009-07-31 12:31:00,1.7967,1.797,1.79665,1.79665,184600000.0
2009-07-31 12:32:00,1.7967,1.79715,1.7966,1.7969,300800000.0
2009-07-31 12:33:00,1.7969,1.7969,1.7967,1.7969,144800000.0
2009-07-31 12:34:00,1.79695,1.79745,1.7969,1.7973,200800000.0
2009-07-31 12:35:00,1.7972,1.79745,1.797,1.79745,323000000.0
2009-07-31 12:36:00,1.79725,1.7973,1.7965,1.7966,267600000.0
2009-07-31 12:37:00,1.79655,1.79675,1.79555,1.79555,391000000.0
2009-07-31 12:38:00,1.79555,1.7957,1.79505,1.79545,334400000.0
2009-07-31 12:39:00,1.7954,1.79555,1.79495,1.79545,169399999.0
2009-07-31 12:40:00,1.7955,1.79575,1.7954,1.7955,141000000.0
2009-07-31 12:41:00,1.7956,1.7956,1.79525,1.79535,260000000.0
2009-07-31 12:42:00,1.79545,1.7957,1.79545,1.7956,109200000.0
2009-07-31 12:43:00,1.79565,1.79575,1.79515,1.7953,262000000.0
2009-07-31 12:44:00,1.7953,1.7954,1.79515,1.79535,261600000.0
2009-07-31 12:45:00,1.79535,1.7956,1.7953,1.79545,214200000.0
2009-07-31 12:46:00,1.79545,1.7957,1.79515,1.7953,292400000.0
2009-07-31 12:47:00,1.7953,1.7961,1.79515,1.79595,267400000.0
2009-07-31 12:48:00,1.79595,1.7962,1.7959,1.796,158800000.0
2009-07-31 12:49:00,1.796,1.79625,1.79585,1.79605,156600000.0
2009-07-31 12:50:00,1.796,1.7963,1.79485,1.79515,405400000.0
2009-07-31 12:51:00,1.7952,1.79545,1.7951,1.7952,233200000.0
2009-07-31 12:52:00,1.7951,1.7955,1.79505,1.7951,406800000.0
2009-07-31 12:53:00,1.79515,1.7952,1.7949,1.79505,230200000.0
2009-07-31 12:54:00,1.79495,1.79505,1.7947,1.7948,198800000.0
2009-07-31 12:55:00,1.7947,1.7947,1.79445,1.7946,189600000.0
2009-07-31 12:56:00,1.79465,1.79515,1.79455,1.795,385600001.0
2009-07-31 12:57:00,1.795,1.7953,1.7948,1.7949,407600000.0
2009-07-31 12:58:00,1.7949,1.795,1.7946,1.7949,467800000.0
2009-07-31 12:59:00,1.79485,1.7953,1.79465,1.79525,320800000.0
2009-07-31 13:00:00,1.79535,1.7966,1.79465,1.7965,360800000.0
2009-07-31 13:01:00,1.79615,1.7962,1.79555,1.79555,242200000.0
2009-07-31 13:02:00,1.7956,1.79585,1.79545,1.79565,421400001.0
2009-07-31 13:03:00,1.79565,1.7957,1.79505,1.79555,249800000.0
2009-07-31 13:04:00,1.79545,1.7956,1.79515,1.79545,206000000.0
2009-07-31 13:05:00,1.79555,1.79555,1.7948,1.795,279800000.0
2009-07-31 13:06:00,1.79495,1.79525,1.7948,1.7951,237800000.0
2009-07-31 13:07:00,1.79505,1.7954,1.79505,1.7954,417600000.0
2009-07-31 13:08:00,1.79535,1.79545,1.79515,1.79515,162400000.0
2009-07-31 13:09:00,1.7952,1.79525,1.7943,1.7943,249600000.0
2009-07-31 13:10:00,1.7935,1.7941,1.79325,1.79385,325600000.0
2009-07-31 13:11:00,1.79385,1.7939,1.7933,1.7935,356600000.0
2009-07-31 13:12:00,1.7935,1.79355,1.793,1.7932,316400000.0
2009-07-31 13:13:00,1.7933,1.79345,1.79315,1.7932,350400000.0
2009-07-31 13:14:00,1.79325,1.79355,1.79325,1.7935,272000000.0
2009-07-31 13:15:00,1.7935,1.79385,1.79335,1.79385,301600000.0
2009-07-31 13:16:00,1.79385,1.79385,1.79365,1.7937,129200000.0
2009-07-31 13:17:00,1.7937,1.79425,1.79325,1.79345,311000000.0
2009-07-31 13:18:00,1.79355,1.7936,1.7933,1.79335,194400000.0
2009-07-31 13:19:00,1.79335,1.79365,1.79305,1.7934,307200000.0
2009-07-31 13:20:00,1.7934,1.7936,1.7919,1.79195,470000000.0
2009-07-31 13:21:00,1.79205,1.7921,1.79155,1.7916,250200000.0
2009-07-31 13:22:00,1.79165,1.79195,1.7915,1.7917,296400000.0
2009-07-31 13:23:00,1.7917,1.79245,1.7917,1.7924,325000000.0
2009-07-31 13:24:00,1.7924,1.7926,1.7922,1.79245,190400000.0
2009-07-31 13:25:00,1.79245,1.79245,1.7918,1.79185,406200000.0
2009-07-31 13:26:00,1.79195,1.79215,1.79175,1.79215,247200000.0
2009-07-31 13:27:00,1.7921,1.7927,1.79185,1.7926,340600000.0
2009-07-31 13:28:00,1.7926,1.79275,1.79215,1.7923,341000000.0
2009-07-31 13:29:00,1.7923,1.79235,1.79185,1.79205,507600000.0
2009-07-31 13:30:00,1.79205,1.79285,1.792,1.79265,434800000.0
2009-07-31 13:31:00,1.79265,1.79275,1.7919,1.7927,431000000.0
2009-07-31 13:32:00,1.79275,1.79315,1.7927,1.793,354000000.0
2009-07-31 13:33:00,1.79305,1.79335,1.79295,1.79315,436400000.0
2009-07-31 13:34:00,1.7931,1.7931,1.79275,1.79275,417800000.0
2009-07-31 13:35:00,1.7929,1.79305,1.7928,1.79295,320000000.0
2009-07-31 13:36:00,1.793,1.7932,1.7927,1.79305,438400000.0
2009-07-31 13:37:00,1.79305,1.79345,1.793,1.7933,420200000.0
2009-07-31 13:38:00,1.7933,1.7937,1.7933,1.79335,482200001.0
2009-07-31 13:39:00,1.79335,1.79385,1.7933,1.79355,264600000.0
2009-07-31 13:40:00,1.7936,1.7937,1.7935,1.79365,120000000.0
2009-07-31 13:41:00,1.7936,1.79375,1.79305,1.7936,468000000.0
2009-07-31 13:42:00,1.7935,1.7935,1.7933,1.79345,271200000.0
2009-07-31 13:43:00,1.7935,1.79355,1.79325,1.7933,238800000.0
2009-07-31 13:44:00,1.7933,1.7933,1.79295,1.7931,309200000.0
2009-07-31 13:45:00,1.79305,1.79335,1.79295,1.79295,306000000.0
2009-07-31 13:46:00,1.79315,1.79375,1.793,1.79365,228800000.0
2009-07-31 13:47:00,1.79365,1.79405,1.7936,1.79405,398400000.0
2009-07-31 13:48:00,1.79405,1.79405,1.7939,1.7939,324400000.0
2009-07-31 13:49:00,1.7939,1.79395,1.7936,1.79365,287200000.0
2009-07-31 13:50:00,1.7937,1.7937,1.79335,1.79345,272600000.0
2009-07-31 13:51:00,1.7935,1.7936,1.7932,1.7934,247400000.0
2009-07-31 13:52:00,1.7934,1.7938,1.7933,1.79355,259400000.0
2009-07-31 13:53:00,1.79355,1.7938,1.7934,1.7935,192400000.0
2009-07-31 13:54:00,1.79355,1.7936,1.79295,1.793,206400000.0
2009-07-31 13:55:00,1.79305,1.7932,1.79275,1.7928,84600000.0
2009-07-31 13:56:00,1.7928,1.7928,1.792,1.7921,361800000.0
2009-07-31 13:57:00,1.7921,1.79225,1.7918,1.7918,437600000.0
2009-07-31 13:58:00,1.79185,1.792,1.79145,1.79155,318400000.0
2009-07-31 13:59:00,1.7916,1.7917,1.7915,1.7917,218000000.0
2009-07-31 14:00:00,1.7917,1.7917,1.7913,1.79135,253800000.0
2009-07-31 14:01:00,1.79135,1.7915,1.791,1.79105,419400000.0
2009-07-31 14:02:00,1.791,1.791,1.79065,1.79085,424200000.0
2009-07-31 14:03:00,1.79095,1.7912,1.79085,1.79095,407199999.0
2009-07-31 14:04:00,1.79085,1.7911,1.79085,1.7911,295000000.0
2009-07-31 14:05:00,1.7911,1.79115,1.791,1.79105,263600000.0
2009-07-31 14:06:00,1.79105,1.7913,1.791,1.7912,196600000.0
2009-07-31 14:07:00,1.7912,1.79165,1.7909,1.79155,421400000.0
2009-07-31 14:08:00,1.7916,1.7919,1.7915,1.79175,317400000.0
2009-07-31 14:09:00,1.79175,1.7918,1.79155,1.7916,206400000.0
2009-07-31 14:10:00,1.7916,1.79165,1.7914,1.7916,406600000.0
2009-07-31 14:11:00,1.7915,1.79175,1.7913,1.79175,366600000.0
2009-07-31 14:12:00,1.79175,1.7918,1.7913,1.79145,396400000.0
2009-07-31 14:13:00,1.79145,1.79185,1.79145,1.7916,532400000.0
2009-07-31 14:14:00,1.7916,1.79175,1.79015,1.7903,467400000.0
2009-07-31 14:15:00,1.79,1.7909,1.79,1.79055,633600001.0
2009-07-31 14:16:00,1.79055,1.79085,1.79035,1.79075,315200000.0
2009-07-31 14:17:00,1.79065,1.79085,1.79055,1.79075,355000000.0
2009-07-31 14:18:00,1.79075,1.7913,1.79075,1.7912,351200000.0
2009-07-31 14:19:00,1.7912,1.79125,1.79095,1.791,256600000.0
2009-07-31 14:20:00,1.7911,1.79115,1.79065,1.79075,379000000.0
2009-07-31 14:21:00,1.7908,1.7908,1.79005,1.7905,601200004.0
2009-07-31 14:22:00,1.7905,1.7907,1.7901,1.7905,556800000.0
2009-07-31 14:23:00,1.7906,1.79125,1.79055,1.79105,486000000.0
2009-07-31 14:24:00,1.791,1.79145,1.7908,1.79145,411000000.0
2009-07-31 14:25:00,1.79145,1.79155,1.79105,1.79155,459200000.0
2009-07-31 14:26:00,1.7915,1.79155,1.79115,1.7913,248800000.0
2009-07-31 14:27:00,1.7913,1.7913,1.7909,1.79115,459200001.0
2009-07-31 14:28:00,1.7912,1.7914,1.7912,1.7912,232000000.0
2009-07-31 14:29:00,1.79115,1.79115,1.7907,1.791,271600001.0
2009-07-31 14:30:00,1.79125,1.79165,1.78965,1.79125,455000000.0
2009-07-31 14:31:00,1.79115,1.7921,1.79105,1.7919,419800000.0
2009-07-31 14:32:00,1.79195,1.79225,1.79165,1.79215,353200000.0
2009-07-31 14:33:00,1.79215,1.79245,1.792,1.79245,300000000.0
2009-07-31 14:34:00,1.7924,1.79265,1.7922,1.7925,434200000.0
2009-07-31 14:35:00,1.7925,1.79285,1.79205,1.79285,393400000.0
2009-07-31 14:36:00,1.79265,1.79285,1.7922,1.79225,495000000.0
2009-07-31 14:37:00,1.7922,1.79235,1.79115,1.79145,515000000.0
2009-07-31 14:38:00,1.7914,1.792,1.79125,1.7918,413600000.0
2009-07-31 14:39:00,1.7918,1.79215,1.7915,1.7921,398000000.0
2009-07-31 14:40:00,1.7921,1.7923,1.7916,1.79225,401800000.0
2009-07-31 14:41:00,1.792,1.792,1.79135,1.79165,401000000.0
2009-07-31 14:42:00,1.79165,1.79185,1.79125,1.7913,146400000.0
2009-07-31 14:43:00,1.7913,1.7916,1.7908,1.7916,493000001.0
2009-07-31 14:44:00,1.79155,1.79155,1.7902,1.79075,501200000.0
2009-07-31 14:45:00,1.79075,1.7909,1.7901,1.79025,556400000.0
2009-07-31 14:46:00,1.79025,1.79025,1.78945,1.7899,398800000.0
2009-07-31 14:47:00,1.7899,1.79035,1.7894,1.7897,484599999.0
2009-07-31 14:48:00,1.78965,1.78975,1.78905,1.7894,321000001.0
2009-07-31 14:49:00,1.7894,1.79025,1.7889,1.7901,398400000.0
2009-07-31 14:50:00,1.7901,1.7907,1.78985,1.7899,340400000.0
2009-07-31 14:51:00,1.78995,1.79015,1.7897,1.7899,288800000.0
2009-07-31 14:52:00,1.78985,1.7899,1.78875,1.78875,269200000.0
2009-07-31 14:53:00,1.7887,1.78915,1.7884,1.789,482999999.0
2009-07-31 14:54:00,1.789,1.7893,1.7889,1.7889,365400000.0
2009-07-31 14:55:00,1.7889,1.78925,1.7886,1.7888,444600001.0
2009-07-31 14:56:00,1.78875,1.78905,1.78865,1.7889,441800000.0
2009-07-31 14:57:00,1.7889,1.7897,1.7888,1.7893,561000000.0
2009-07-31 14:58:00,1.7893,1.78935,1.7882,1.7883,383800000.0
2009-07-31 14:59:00,1.7882,1.78895,1.78795,1.78895,314800000.0
2009-07-31 15:00:00,1.78895,1.7894,1.78835,1.7886,347400000.0
2009-07-31 15:01:00,1.7887,1.78895,1.78845,1.78875,386600000.0
2009-07-31 15:02:00,1.7889,1.789,1.7887,1.7889,407600000.0
2009-07-31 15:03:00,1.7891,1.7891,1.78865,1.78895,354200000.0
2009-07-31 15:04:00,1.78885,1.7895,1.78885,1.78915,474200000.0
2009-07-31 15:05:00,1.78915,1.78925,1.7888,1.78905,236800000.0
2009-07-31 15:06:00,1.78905,1.78905,1.78865,1.78865,300400000.0
2009-07-31 15:07:00,1.78865,1.78875,1.7881,1.7884,454600000.0
2009-07-31 15:08:00,1.78835,1.78875,1.7883,1.7886,473000000.0
2009-07-31 15:09:00,1.78855,1.78855,1.78785,1.7882,229400000.0
2009-07-31 15:10:00,1.78825,1.7887,1.78825,1.7886,313200000.0
2009-07-31 15:11:00,1.78865,1.78885,1.7878,1.788,463800000.0
2009-07-31 15:12:00,1.78795,1.7883,1.7878,1.78815,342000000.0
2009-07-31 15:13:00,1.78815,1.78815,1.78775,1.7878,356800000.0
2009-07-31 15:14:00,1.7878,1.7882,1.7876,1.7878,434800000.0
2009-07-31 15:15:00,1.78785,1.78805,1.7873,1.78805,381200000.0
2009-07-31 15:16:00,1.788,1.78875,1.788,1.78835,483600000.0
2009-07-31 15:17:00,1.78835,1.7891,1.7883,1.78885,431200000.0
2009-07-31 15:18:00,1.7889,1.78925,1.7888,1.789,360600000.0
2009-07-31 15:19:00,1.78905,1.78915,1.78855,1.78855,446600000.0
2009-07-31 15:20:00,1.78865,1.7887,1.78825,1.78845,488600000.0
2009-07-31 15:21:00,1.7884,1.78865,1.78795,1.788,490200000.0
2009-07-31 15:22:00,1.78785,1.7885,1.78765,1.78815,365600000.0
2009-07-31 15:23:00,1.7882,1.78835,1.78785,1.7881,374400000.0
2009-07-31 15:24:00,1.78805,1.78835,1.78785,1.788,411200000.0
2009-07-31 15:25:00,1.788,1.78835,1.788,1.78815,191200000.0
2009-07-31 15:26:00,1.78815,1.78855,1.78805,1.7883,149800000.0
2009-07-31 15:27:00,1.78835,1.78845,1.7882,1.7883,391000000.0
2009-07-31 15:28:00,1.7883,1.7889,1.7881,1.7887,298400000.0
2009-07-31 15:29:00,1.7886,1.78885,1.7884,1.7886,449800000.0
2009-07-31 15:30:00,1.7886,1.7887,1.7883,1.7886,358000000.0
2009-07-31 15:31:00,1.7886,1.78865,1.788,1.788,249000000.0
2009-07-31 15:32:00,1.7882,1.7886,1.78785,1.78785,303000000.0
2009-07-31 15:33:00,1.7879,1.78825,1.78765,1.7877,370600000.0
2009-07-31 15:34:00,1.7877,1.78815,1.7874,1.78775,318000000.0
2009-07-31 15:35:00,1.78785,1.78825,1.78765,1.78805,399600000.0
2009-07-31 15:36:00,1.78805,1.78825,1.78775,1.7882,387800000.0
2009-07-31 15:37:00,1.7882,1.78825,1.7875,1.78775,375800000.0
2009-07-31 15:38:00,1.7879,1.78865,1.7879,1.7883,294400000.0
2009-07-31 15:39:00,1.78835,1.789,1.78835,1.78845,379800000.0
2009-07-31 15:40:00,1.7885,1.7887,1.7883,1.7883,251000000.0
2009-07-31 15:41:00,1.7883,1.7888,1.7883,1.78865,335600000.0
2009-07-31 15:42:00,1.78865,1.78865,1.7883,1.78845,316800000.0
2009-07-31 15:43:00,1.7883,1.7885,1.78745,1.7875,354400000.0
2009-07-31 15:44:00,1.78755,1.7881,1.78735,1.7875,335000000.0
2009-07-31 15:45:00,1.78755,1.78775,1.7871,1.78745,481599999.0
2009-07-31 15:46:00,1.78745,1.788,1.78745,1.7877,340800000.0
2009-07-31 15:47:00,1.78775,1.7879,1.7871,1.78715,276800000.0
2009-07-31 15:48:00,1.78715,1.78745,1.78655,1.78695,369400000.0
2009-07-31 15:49:00,1.78685,1.78735,1.78685,1.78715,340000000.0
2009-07-31 15:50:00,1.7871,1.7876,1.787,1.78755,375200000.0
2009-07-31 15:51:00,1.78755,1.7879,1.7864,1.78645,354800000.0
2009-07-31 15:52:00,1.7865,1.78705,1.78645,1.7868,263900000.0
2009-07-31 15:53:00,1.7868,1.78715,1.78675,1.7871,217400000.0
2009-07-31 15:54:00,1.7871,1.7875,1.7871,1.7875,215400000.0
2009-07-31 15:55:00,1.7875,1.78755,1.78715,1.78735,332800000.0
2009-07-31 15:56:00,1.7873,1.78785,1.78725,1.78745,273800000.0
2009-07-31 15:57:00,1.78745,1.7882,1.7873,1.78805,396000000.0
2009-07-31 15:58:00,1.78805,1.78835,1.78795,1.788,389600000.0
2009-07-31 15:59:00,1.7879,1.78845,1.78775,1.78835,336000000.0
2009-07-31 16:00:00,1.78835,1.7888,1.7881,1.78835,616200001.0
2009-07-31 16:01:00,1.7884,1.78845,1.78765,1.7878,601400001.0
2009-07-31 16:02:00,1.7879,1.78865,1.78785,1.78855,379600000.0
2009-07-31 16:03:00,1.7886,1.78905,1.78855,1.78875,372000000.0
2009-07-31 16:04:00,1.78875,1.7889,1.78845,1.78855,420800000.0
2009-07-31 16:05:00,1.78855,1.7888,1.7883,1.7887,369800000.0
2009-07-31 16:06:00,1.78855,1.7891,1.7885,1.7888,638799999.0
2009-07-31 16:07:00,1.7888,1.78915,1.7886,1.7887,384000000.0
2009-07-31 16:08:00,1.78885,1.78885,1.78855,1.78865,302600000.0
2009-07-31 16:09:00,1.7886,1.78915,1.78835,1.7888,509000000.0
2009-07-31 16:10:00,1.7888,1.78945,1.7887,1.78925,443600000.0
2009-07-31 16:11:00,1.7893,1.7894,1.78775,1.78785,455800000.0
2009-07-31 16:12:00,1.78785,1.7879,1.78655,1.7867,513600000.0
2009-07-31 16:13:00,1.7867,1.7874,1.78655,1.78715,502800000.0
2009-07-31 16:14:00,1.7872,1.7873,1.78695,1.7871,478400000.0
2009-07-31 16:15:00,1.7871,1.78765,1.7869,1.78725,635000000.0
2009-07-31 16:16:00,1.7872,1.78735,1.7858,1.7858,338400000.0
2009-07-31 16:17:00,1.78585,1.78585,1.78335,1.78405,381600000.0
2009-07-31 16:18:00,1.7841,1.78515,1.7838,1.785,461200000.0
2009-07-31 16:19:00,1.78495,1.7857,1.78485,1.78525,262600000.0
2009-07-31 16:20:00,1.7852,1.78545,1.78435,1.7847,257200000.0
2009-07-31 16:21:00,1.7847,1.7849,1.78435,1.7846,370000000.0
2009-07-31 16:22:00,1.7846,1.786,1.78455,1.78525,470000000.0
2009-07-31 16:23:00,1.7851,1.7855,1.785,1.7852,307600000.0
2009-07-31 16:24:00,1.78525,1.7856,1.78505,1.7854,296200000.0
2009-07-31 16:25:00,1.78545,1.7857,1.78505,1.7852,350000000.0
2009-07-31 16:26:00,1.7851,1.78515,1.7843,1.78465,389400000.0
2009-07-31 16:27:00,1.7846,1.7851,1.78415,1.7845,317800000.0
2009-07-31 16:28:00,1.7845,1.78455,1.7841,1.78435,371800000.0
2009-07-31 16:29:00,1.78435,1.78465,1.78425,1.7846,342800000.0
2009-07-31 16:30:00,1.78465,1.78475,1.7843,1.7845,388000000.0
2009-07-31 16:31:00,1.78445,1.78445,1.78345,1.78375,289600000.0
2009-07-31 16:32:00,1.7838,1.78385,1.7826,1.78285,401800000.0
2009-07-31 16:33:00,1.7829,1.783,1.78255,1.7829,247600000.0
2009-07-31 16:34:00,1.78305,1.78315,1.78275,1.7829,371000000.0
2009-07-31 16:35:00,1.7829,1.78335,1.7828,1.7831,266000000.0
2009-07-31 16:36:00,1.7833,1.7834,1.7831,1.7833,225600000.0
2009-07-31 16:37:00,1.78325,1.7834,1.78305,1.7833,342800003.0
2009-07-31 16:38:00,1.7833,1.7834,1.7828,1.78285,243800000.0
2009-07-31 16:39:00,1.78285,1.783,1.78225,1.7824,353400000.0
2009-07-31 16:40:00,1.78245,1.7827,1.7823,1.78245,372800001.0
2009-07-31 16:41:00,1.78245,1.78245,1.78135,1.7816,748200000.0
2009-07-31 16:42:00,1.78155,1.7816,1.781,1.7813,342000000.0
2009-07-31 16:43:00,1.7813,1.7818,1.7807,1.7807,483200000.0
2009-07-31 16:44:00,1.78065,1.7816,1.78065,1.781,248200000.0
2009-07-31 16:45:00,1.78085,1.78095,1.78055,1.78065,209400000.0
2009-07-31 16:46:00,1.78065,1.78085,1.78,1.7805,334000000.0
2009-07-31 16:47:00,1.7806,1.78075,1.7804,1.78075,243600000.0
2009-07-31 16:48:00,1.78065,1.7821,1.78065,1.78185,321600000.0
2009-07-31 16:49:00,1.7817,1.78185,1.78105,1.7818,356400000.0
2009-07-31 16:50:00,1.7819,1.7827,1.78175,1.7827,289600000.0
2009-07-31 16:51:00,1.7827,1.78275,1.782,1.7821,265600000.0
2009-07-31 16:52:00,1.7821,1.7823,1.78185,1.7822,192400000.0
2009-07-31 16:53:00,1.7821,1.7833,1.7821,1.7833,419800000.0
2009-07-31 16:54:00,1.78335,1.78415,1.7833,1.78395,378800000.0
2009-07-31 16:55:00,1.78395,1.78435,1.7839,1.7839,338200000.0
2009-07-31 16:56:00,1.7839,1.7843,1.7833,1.78425,410500000.0
2009-07-31 16:57:00,1.7844,1.7849,1.784,1.78425,306600000.0
2009-07-31 16:58:00,1.78425,1.78425,1.7836,1.7836,338600000.0
2009-07-31 16:59:00,1.78365,1.78415,1.7832,1.7841,284600000.0
2009-07-31 17:00:00,1.78405,1.7868,1.78375,1.78625,485000000.0
2009-07-31 17:01:00,1.7862,1.7869,1.78595,1.7867,275200000.0
2009-07-31 17:02:00,1.78675,1.78715,1.78645,1.78655,310200000.0
2009-07-31 17:03:00,1.7866,1.7868,1.78615,1.7864,412800000.0
2009-07-31 17:04:00,1.78625,1.78625,1.78525,1.7854,418800000.0
2009-07-31 17:05:00,1.7854,1.78575,1.78515,1.78555,493200000.0
2009-07-31 17:06:00,1.7857,1.7858,1.78515,1.7855,410800000.0
2009-07-31 17:07:00,1.7856,1.7862,1.7855,1.78575,646399999.0
2009-07-31 17:08:00,1.78575,1.78605,1.78565,1.7859,507599999.0
2009-07-31 17:09:00,1.78585,1.78605,1.78565,1.7859,277400000.0
2009-07-31 17:10:00,1.78585,1.7863,1.78565,1.7857,313200000.0
2009-07-31 17:11:00,1.7857,1.786,1.7852,1.7858,395400000.0
2009-07-31 17:12:00,1.78575,1.78615,1.78525,1.78595,304400000.0
2009-07-31 17:13:00,1.78605,1.7863,1.7858,1.78625,439000000.0
2009-07-31 17:14:00,1.7863,1.7877,1.78585,1.78765,393400000.0
2009-07-31 17:15:00,1.7876,1.78875,1.78705,1.78865,544400000.0
2009-07-31 17:16:00,1.7886,1.7888,1.7882,1.7888,266800000.0
2009-07-31 17:17:00,1.78875,1.78915,1.78835,1.78895,298400000.0
2009-07-31 17:18:00,1.78895,1.7893,1.7886,1.78875,248800000.0
2009-07-31 17:19:00,1.78875,1.78885,1.7875,1.7877,509200002.0
2009-07-31 17:20:00,1.7877,1.78785,1.7872,1.78735,369400000.0
2009-07-31 17:21:00,1.78735,1.7877,1.7855,1.786,426799999.0
2009-07-31 17:22:00,1.78565,1.78575,1.78395,1.78515,276800000.0
2009-07-31 17:23:00,1.78515,1.78545,1.78405,1.7843,349000000.0
2009-07-31 17:24:00,1.7842,1.78465,1.78405,1.7845,412600000.0
2009-07-31 17:25:00,1.7847,1.7855,1.7843,1.78475,466800000.0
2009-07-31 17:26:00,1.7847,1.78635,1.7847,1.7858,539599999.0
2009-07-31 17:27:00,1.78575,1.7861,1.7845,1.7846,526000001.0
2009-07-31 17:28:00,1.78465,1.78515,1.78335,1.7847,382600000.0
2009-07-31 17:29:00,1.78435,1.7849,1.7843,1.7847,418200000.0
2009-07-31 17:30:00,1.7847,1.7855,1.78465,1.78495,476200000.0
2009-07-31 17:31:00,1.78485,1.78485,1.78385,1.78405,506200000.0
2009-07-31 17:32:00,1.78415,1.78455,1.78355,1.78375,562400000.0
2009-07-31 17:33:00,1.78375,1.78455,1.78355,1.7844,562800000.0
2009-07-31 17:34:00,1.78435,1.78535,1.78415,1.78495,722000000.0
2009-07-31 17:35:00,1.7851,1.78525,1.7843,1.7847,465400000.0
2009-07-31 17:36:00,1.7847,1.78585,1.78445,1.7856,404800000.0
2009-07-31 17:37:00,1.7856,1.78565,1.78445,1.7846,452600000.0
2009-07-31 17:38:00,1.7847,1.7851,1.7844,1.78475,362400000.0
2009-07-31 17:39:00,1.78475,1.78505,1.78455,1.785,297400000.0
2009-07-31 17:40:00,1.78495,1.78515,1.7847,1.78475,169800000.0
2009-07-31 17:41:00,1.78475,1.78505,1.78445,1.78445,290800000.0
2009-07-31 17:42:00,1.78445,1.7849,1.7834,1.78415,420600000.0
2009-07-31 17:43:00,1.7842,1.78465,1.784,1.78415,405200000.0
2009-07-31 17:44:00,1.7843,1.78435,1.78335,1.78415,372000000.0
2009-07-31 17:45:00,1.7842,1.78465,1.78405,1.78445,427200000.0
2009-07-31 17:46:00,1.78445,1.78445,1.78365,1.7838,251400000.0
2009-07-31 17:47:00,1.7835,1.7836,1.7828,1.78285,382000000.0
2009-07-31 17:48:00,1.7828,1.78295,1.7823,1.78285,443000001.0
2009-07-31 17:49:00,1.7828,1.78335,1.78255,1.78315,447800000.0
2009-07-31 17:50:00,1.7831,1.78355,1.78295,1.78325,444400001.0
2009-07-31 17:51:00,1.7832,1.7837,1.7832,1.78365,378800000.0
2009-07-31 17:52:00,1.78365,1.7841,1.7836,1.784,173800000.0
2009-07-31 17:53:00,1.784,1.78465,1.784,1.78445,396400000.0
2009-07-31 17:54:00,1.78455,1.78455,1.7835,1.7841,458400000.0
2009-07-31 17:55:00,1.7842,1.7846,1.78345,1.7836,473400000.0
2009-07-31 17:56:00,1.7836,1.78425,1.78345,1.78385,405600000.0
2009-07-31 17:57:00,1.7838,1.7842,1.7836,1.7839,372400000.0
2009-07-31 17:58:00,1.78385,1.78545,1.7838,1.7841,466200000.0
2009-07-31 17:59:00,1.78425,1.78425,1.78185,1.7828,473200000.0
2009-07-31 18:00:00,1.7829,1.7835,1.78255,1.78255,421800000.0
2009-07-31 18:01:00,1.78265,1.78285,1.78185,1.78285,330600000.0
2009-07-31 18:02:00,1.78285,1.78435,1.7826,1.78305,328000000.0
2009-07-31 18:03:00,1.783,1.7843,1.78295,1.78335,348800000.0
2009-07-31 18:04:00,1.78335,1.7839,1.7823,1.78305,596800000.0
2009-07-31 18:05:00,1.78305,1.7833,1.7823,1.78305,492000001.0
2009-07-31 18:06:00,1.78325,1.78485,1.7832,1.7843,466000000.0
2009-07-31 18:07:00,1.7843,1.7856,1.7843,1.7856,310800000.0
2009-07-31 18:08:00,1.78575,1.78605,1.7852,1.78535,360200000.0
2009-07-31 18:09:00,1.7854,1.7854,1.7849,1.78515,307000000.0
2009-07-31 18:10:00,1.7853,1.7855,1.785,1.785,336000000.0
2009-07-31 18:11:00,1.78505,1.78605,1.785,1.7859,271600000.0
2009-07-31 18:12:00,1.78575,1.78585,1.78515,1.7853,185000000.0
2009-07-31 18:13:00,1.7853,1.7853,1.78485,1.78505,107600000.0
2009-07-31 18:14:00,1.78495,1.78535,1.78495,1.78525,75600000.0
2009-07-31 18:15:00,1.78525,1.78545,1.78505,1.7854,179600000.0
2009-07-31 18:16:00,1.78535,1.78595,1.78505,1.78585,377600000.0
2009-07-31 18:17:00,1.7859,1.78695,1.7856,1.78645,253600000.0
2009-07-31 18:18:00,1.78645,1.7869,1.78595,1.7864,664399999.0
2009-07-31 18:19:00,1.7864,1.7865,1.7859,1.786,548600000.0
2009-07-31 18:20:00,1.78605,1.78645,1.7856,1.7864,562000000.0
2009-07-31 18:21:00,1.7864,1.7867,1.78595,1.7867,608200000.0
2009-07-31 18:22:00,1.7867,1.7867,1.7858,1.7861,462200000.0
2009-07-31 18:23:00,1.78605,1.78665,1.78595,1.78655,772799998.0
2009-07-31 18:24:00,1.7866,1.78665,1.7859,1.78615,467000000.0
2009-07-31 18:25:00,1.78615,1.78625,1.786,1.78615,213600000.0
2009-07-31 18:26:00,1.78605,1.78615,1.7853,1.7855,159000000.0
2009-07-31 18:27:00,1.78545,1.7855,1.78505,1.78505,120600000.0
2009-07-31 18:28:00,1.78505,1.78515,1.7847,1.7847,181200000.0
2009-07-31 18:29:00,1.78465,1.7847,1.78345,1.78375,284200000.0
2009-07-31 18:30:00,1.7839,1.78415,1.7836,1.78365,295200000.0
2009-07-31 18:31:00,1.78355,1.78445,1.78295,1.78295,423800000.0
2009-07-31 18:32:00,1.78295,1.78325,1.78225,1.78285,454400000.0
2009-07-31 18:33:00,1.78295,1.78315,1.7824,1.7825,463600000.0
2009-07-31 18:34:00,1.78255,1.7837,1.78245,1.78365,768200000.0
2009-07-31 18:35:00,1.78365,1.78375,1.78295,1.78365,568400000.0
2009-07-31 18:36:00,1.78365,1.7845,1.7831,1.78435,469200000.0
2009-07-31 18:37:00,1.78415,1.78425,1.7836,1.78405,690200000.0
2009-07-31 18:38:00,1.78405,1.78465,1.78385,1.78455,250000000.0
2009-07-31 18:39:00,1.78455,1.7847,1.78435,1.7846,229000000.0
2009-07-31 18:40:00,1.7846,1.78485,1.78435,1.78485,245400000.0
2009-07-31 18:41:00,1.78485,1.78535,1.78465,1.78495,385000000.0
2009-07-31 18:42:00,1.78495,1.7855,1.78485,1.7853,499400000.0
2009-07-31 18:43:00,1.78535,1.7857,1.7853,1.78565,323800000.0
2009-07-31 18:44:00,1.78565,1.78585,1.7848,1.7851,425600000.0
2009-07-31 18:45:00,1.7852,1.7852,1.78465,1.7849,354800000.0
2009-07-31 18:46:00,1.785,1.7851,1.7845,1.7847,345400000.0
2009-07-31 18:47:00,1.7847,1.78505,1.7846,1.78465,262200000.0
2009-07-31 18:48:00,1.78465,1.785,1.78455,1.7848,313200000.0
2009-07-31 18:49:00,1.7849,1.7851,1.78455,1.78465,260200000.0
2009-07-31 18:50:00,1.7846,1.7848,1.7845,1.78455,227000000.0
2009-07-31 18:51:00,1.78455,1.78485,1.78435,1.78435,186400000.0
2009-07-31 18:52:00,1.7844,1.7846,1.78435,1.78445,129600000.0
2009-07-31 18:53:00,1.7845,1.78455,1.78425,1.78445,311200000.0
2009-07-31 18:54:00,1.7845,1.78465,1.7841,1.7846,282000000.0
2009-07-31 18:55:00,1.78455,1.7846,1.78415,1.7844,442600003.0
2009-07-31 18:56:00,1.7844,1.7846,1.78425,1.7844,165400000.0
2009-07-31 18:57:00,1.7844,1.78445,1.784,1.78415,261400000.0
2009-07-31 18:58:00,1.78415,1.78445,1.78415,1.78445,292000000.0
2009-07-31 18:59:00,1.78445,1.78525,1.7844,1.7847,374000000.0
2009-07-31 19:00:00,1.7847,1.7853,1.78435,1.78475,479399999.0
2009-07-31 19:01:00,1.7848,1.785,1.78445,1.78465,278200000.0
2009-07-31 19:02:00,1.7847,1.7852,1.78465,1.7851,263200000.0
2009-07-31 19:03:00,1.7851,1.78585,1.7851,1.7857,440800001.0
2009-07-31 19:04:00,1.7857,1.78605,1.78555,1.78575,364000000.0
2009-07-31 19:05:00,1.7857,1.7857,1.7848,1.7851,403200000.0
2009-07-31 19:06:00,1.7851,1.7853,1.7845,1.7846,202000000.0
2009-07-31 19:07:00,1.7846,1.7849,1.7843,1.7848,172200000.0
2009-07-31 19:08:00,1.7848,1.7851,1.7847,1.78495,177000000.0
2009-07-31 19:09:00,1.78495,1.78505,1.7846,1.78465,125400000.0
2009-07-31 19:10:00,1.78465,1.78465,1.7843,1.7843,44600000.0
2009-07-31 19:11:00,1.7843,1.7845,1.7843,1.7845,180400000.0
2009-07-31 19:12:00,1.78445,1.78455,1.78325,1.7835,356800000.0
2009-07-31 19:13:00,1.7834,1.78355,1.78315,1.7833,308200000.0
2009-07-31 19:14:00,1.7833,1.7836,1.7833,1.7835,249600000.0
2009-07-31 19:15:00,1.7837,1.78385,1.7833,1.78385,482400002.0
2009-07-31 19:16:00,1.78385,1.784,1.7834,1.7835,229000000.0
2009-07-31 19:17:00,1.7834,1.78395,1.78335,1.7837,245400000.0
2009-07-31 19:18:00,1.7837,1.7838,1.7833,1.78345,419600000.0
2009-07-31 19:19:00,1.7833,1.78345,1.78245,1.7828,350200000.0
2009-07-31 19:20:00,1.78285,1.7836,1.78275,1.78345,180200000.0
2009-07-31 19:21:00,1.7835,1.7838,1.78335,1.7836,80000000.0
2009-07-31 19:22:00,1.78355,1.78385,1.78355,1.7836,45000000.0
2009-07-31 19:23:00,1.78345,1.7837,1.7833,1.78355,65800000.0
2009-07-31 19:24:00,1.78355,1.78365,1.7835,1.78365,8000000.0
2009-07-31 19:25:00,1.7837,1.7838,1.7836,1.7837,11000000.0
2009-07-31 19:26:00,1.78365,1.7839,1.78365,1.7837,25000000.0
2009-07-31 19:27:00,1.7837,1.7839,1.7837,1.7838,24000000.0
2009-07-31 19:28:00,1.7838,1.78385,1.7835,1.7836,127400000.0
2009-07-31 19:29:00,1.78365,1.7837,1.7833,1.7833,120400000.0
2009-07-31 19:30:00,1.7833,1.78345,1.78285,1.78295,450000000.0
2009-07-31 19:31:00,1.78295,1.7832,1.7828,1.78285,324800000.0
2009-07-31 19:32:00,1.78285,1.7829,1.78255,1.7827,222000000.0
2009-07-31 19:33:00,1.7827,1.7828,1.78215,1.78225,335600000.0
2009-07-31 19:34:00,1.78225,1.78235,1.78185,1.78225,427000001.0
2009-07-31 19:35:00,1.7823,1.7826,1.7821,1.7823,567200001.0
2009-07-31 19:36:00,1.7823,1.78255,1.7823,1.7823,280800000.0
2009-07-31 19:37:00,1.78235,1.78245,1.7815,1.7817,271000000.0
2009-07-31 19:38:00,1.7817,1.7818,1.7812,1.7813,379800000.0
2009-07-31 19:39:00,1.78145,1.78165,1.7813,1.78165,195400000.0
2009-07-31 19:40:00,1.78165,1.78195,1.7813,1.78195,316200000.0
2009-07-31 19:41:00,1.78195,1.7821,1.78155,1.78205,412800000.0
2009-07-31 19:42:00,1.78205,1.78205,1.78195,1.78205,128600000.0
2009-07-31 19:43:00,1.78205,1.7822,1.78185,1.7822,285800000.0
2009-07-31 19:44:00,1.7822,1.7824,1.78205,1.7821,100800000.0
2009-07-31 19:45:00,1.7821,1.78225,1.7821,1.7822,239800000.0
2009-07-31 19:46:00,1.78215,1.7824,1.78205,1.78235,329000000.0
2009-07-31 19:47:00,1.78235,1.78305,1.78235,1.7828,327600000.0
2009-07-31 19:48:00,1.7829,1.78315,1.7828,1.78315,189600000.0
2009-07-31 19:49:00,1.78315,1.78335,1.7829,1.78295,228200000.0
2009-07-31 19:50:00,1.78295,1.7831,1.78255,1.78275,99000000.0
2009-07-31 19:51:00,1.78275,1.78285,1.78265,1.78275,70200000.0
2009-07-31 19:52:00,1.7828,1.78385,1.78275,1.78385,46000000.0
2009-07-31 19:53:00,1.78375,1.7838,1.78285,1.78285,154200000.0
2009-07-31 19:54:00,1.78285,1.78325,1.78265,1.78305,145400000.0
2009-07-31 19:55:00,1.783,1.78355,1.7829,1.7835,222600000.0
2009-07-31 19:56:00,1.78355,1.78355,1.7831,1.7831,162800000.0
2009-07-31 19:57:00,1.7831,1.78345,1.7831,1.7834,77400000.0
2009-07-31 19:58:00,1.7834,1.78345,1.78335,1.78335,30000000.0
2009-07-31 19:59:00,1.78345,1.7835,1.7832,1.7834,79400000.0
2009-07-31 20:00:00,1.7834,1.78345,1.783,1.783,129400000.0
2009-07-31 20:01:00,1.783,1.78305,1.78275,1.78275,30600000.0
2009-07-31 20:02:00,1.7827,1.7829,1.7825,1.78265,293400000.0
2009-07-31 20:03:00,1.78275,1.783,1.78265,1.7828,219000000.0
2009-07-31 20:04:00,1.783,1.783,1.78255,1.7828,180400000.0
2009-07-31 20:05:00,1.7825,1.7827,1.7823,1.7825,93200000.0
2009-07-31 20:06:00,1.7825,1.78265,1.78235,1.7825,65500000.0
2009-07-31 20:07:00,1.7825,1.7828,1.7824,1.7827,68000000.0
2009-07-31 20:08:00,1.78275,1.78275,1.78255,1.78265,57400000.0
2009-07-31 20:09:00,1.78265,1.7827,1.7822,1.7825,49400000.0
2009-07-31 20:10:00,1.7825,1.7825,1.78175,1.78205,278600000.0
2009-07-31 20:11:00,1.78205,1.78215,1.7817,1.7819,240400000.0
2009-07-31 20:12:00,1.78185,1.78185,1.78105,1.7816,280400000.0
2009-07-31 20:13:00,1.7817,1.78175,1.78145,1.78155,213800000.0
2009-07-31 20:14:00,1.7815,1.7817,1.7813,1.7814,322600001.0
2009-07-31 20:15:00,1.7814,1.7818,1.78135,1.7815,246400000.0
2009-07-31 20:16:00,1.7815,1.78185,1.7815,1.78155,143000000.0
2009-07-31 20:17:00,1.7818,1.78185,1.7815,1.78175,78000000.0
2009-07-31 20:18:00,1.7817,1.7818,1.7817,1.78175,27800000.0
2009-07-31 20:19:00,1.7818,1.7821,1.7818,1.7821,85000000.0
2009-07-31 20:20:00,1.7821,1.78245,1.782,1.7823,67400000.0
2009-07-31 20:21:00,1.78235,1.78275,1.7821,1.78265,115600000.0
2009-07-31 20:22:00,1.78245,1.7827,1.7823,1.7827,57400000.0
2009-07-31 20:23:00,1.7827,1.78325,1.7825,1.783,165600000.0
2009-07-31 20:24:00,1.783,1.7831,1.7827,1.7829,109800000.0
2009-07-31 20:25:00,1.78295,1.783,1.78275,1.7828,65200000.0
2009-07-31 20:26:00,1.7827,1.783,1.7826,1.7828,59200000.0
2009-07-31 20:27:00,1.78285,1.78305,1.78265,1.78275,128800000.0
2009-07-31 20:28:00,1.78285,1.78315,1.7827,1.783,63600000.0
2009-07-31 20:29:00,1.783,1.7831,1.7828,1.7828,51000000.0
2009-07-31 20:30:00,1.78285,1.78285,1.78265,1.78265,38400000.0
2009-07-31 20:31:00,1.78275,1.7832,1.7827,1.7832,53200000.0
2009-07-31 20:32:00,1.7832,1.78325,1.78295,1.783,94000000.0
2009-07-31 20:33:00,1.78295,1.783,1.78285,1.78295,37400000.0
2009-07-31 20:34:00,1.7831,1.7832,1.78305,1.78315,30000000.0
2009-07-31 20:35:00,1.78315,1.78315,1.7823,1.7823,379400000.0
2009-07-31 20:36:00,1.7824,1.7825,1.78215,1.7823,234000000.0
2009-07-31 20:37:00,1.7823,1.78245,1.78215,1.7822,109000000.0
2009-07-31 20:38:00,1.7823,1.7825,1.7822,1.78235,76400000.0
2009-07-31 20:39:00,1.7824,1.78275,1.7824,1.78265,68000000.0
2009-07-31 20:40:00,1.78265,1.78275,1.7823,1.78275,194800000.0
2009-07-31 20:41:00,1.78275,1.78315,1.7826,1.78315,278800000.0
2009-07-31 20:42:00,1.7832,1.78325,1.7826,1.78275,335200000.0
2009-07-31 20:43:00,1.78275,1.7831,1.78265,1.7828,214200000.0
2009-07-31 20:44:00,1.7828,1.7828,1.7826,1.78275,213399999.0
2009-07-31 20:45:00,1.78275,1.7829,1.78265,1.78275,140000000.0
2009-07-31 20:46:00,1.7829,1.7831,1.7829,1.783,127800000.0
2009-07-31 20:47:00,1.783,1.78325,1.78295,1.7832,164799999.0
2009-07-31 20:48:00,1.7832,1.78335,1.78255,1.7828,147200000.0
2009-07-31 20:49:00,1.7828,1.7831,1.78275,1.7831,86800000.0
2009-07-31 20:50:00,1.783,1.7831,1.78285,1.783,100000000.0
2009-07-31 20:51:00,1.7831,1.7832,1.783,1.783,151000000.0
2009-07-31 20:52:00,1.783,1.78385,1.783,1.78355,155600000.0
2009-07-31 20:53:00,1.78365,1.784,1.78345,1.7839,205000000.0
2009-07-31 20:54:00,1.78405,1.7841,1.7837,1.7837,257400000.0
2009-07-31 20:55:00,1.78375,1.78405,1.78325,1.7834,539200000.0
2009-07-31 20:56:00,1.7834,1.7838,1.78305,1.7834,249200000.0
2009-07-31 20:57:00,1.7834,1.78395,1.78315,1.78365,99800000.0
2009-07-31 20:58:00,1.78365,1.78405,1.78345,1.78345,317199999.0
2009-07-31 20:59:00,1.7836,1.78365,1.78285,1.7829,438000000.0
2009-07-31 21:00:00,1.7831,1.78345,1.78225,1.7834,342200000.0
2009-07-31 21:01:00,1.7834,1.78385,1.7834,1.7838,330000000.0
2009-07-31 21:02:00,1.78385,1.78415,1.78365,1.78385,346400000.0
2009-07-31 21:03:00,1.78405,1.7844,1.7839,1.7844,237200000.0
2009-07-31 21:04:00,1.7844,1.7846,1.7843,1.7846,248000000.0
2009-07-31 21:05:00,1.7844,1.78475,1.7844,1.78445,291600001.0
2009-07-31 21:06:00,1.78445,1.78445,1.7842,1.78425,213400000.0
2009-07-31 21:07:00,1.78425,1.7847,1.78425,1.78465,196400000.0
2009-07-31 21:08:00,1.78455,1.78475,1.78445,1.78455,186000000.0
2009-07-31 21:09:00,1.78455,1.7848,1.78455,1.7848,96400000.0
2009-07-31 21:10:00,1.7847,1.78495,1.7846,1.78475,95200000.0
2009-07-31 21:11:00,1.78475,1.7851,1.78475,1.78495,349200000.0
2009-07-31 21:12:00,1.78495,1.78505,1.7846,1.7849,253200000.0
2009-07-31 21:13:00,1.7849,1.78495,1.78465,1.78475,340800000.0
2009-07-31 21:14:00,1.7847,1.78485,1.7847,1.78475,204800000.0
2009-07-31 21:15:00,1.78475,1.78495,1.78445,1.78445,190400000.0
2009-07-31 21:16:00,1.7846,1.7848,1.7843,1.7845,171200000.0
2009-07-31 21:17:00,1.78455,1.78455,1.7845,1.78455,44800000.0
2009-07-31 21:18:00,1.78455,1.7847,1.78435,1.7847,57800000.0
2009-07-31 21:19:00,1.7844,1.7847,1.7843,1.7846,68000000.0
2009-07-31 21:20:00,1.78425,1.7845,1.7842,1.7842,82200000.0
2009-07-31 21:21:00,1.78425,1.7843,1.7842,1.78425,57000000.0
2009-07-31 21:22:00,1.78425,1.78435,1.78425,1.7843,95600000.0
2009-07-31 21:23:00,1.7842,1.78435,1.7842,1.7843,164800000.0
2009-07-31 21:24:00,1.78435,1.78435,1.78405,1.78405,106800000.0
2009-07-31 21:25:00,1.78405,1.78405,1.7838,1.7839,65200000.0
2009-07-31 21:26:00,1.7839,1.78415,1.78385,1.78405,65600000.0
2009-07-31 21:27:00,1.784,1.78415,1.7834,1.7836,260600000.0
2009-07-31 21:28:00,1.78355,1.7843,1.78345,1.7837,353200000.0
2009-07-31 21:29:00,1.7837,1.78395,1.7836,1.78365,160800000.0
2009-07-31 21:30:00,1.78355,1.784,1.78355,1.78385,321400000.0
2009-07-31 21:31:00,1.784,1.78455,1.78385,1.78435,313800000.0
2009-07-31 21:32:00,1.78435,1.7845,1.7837,1.78385,286000000.0
2009-07-31 21:33:00,1.78385,1.78385,1.7835,1.7838,247600000.0
2009-07-31 21:34:00,1.7838,1.784,1.7837,1.78395,267200000.0
2009-07-31 21:35:00,1.7839,1.78445,1.78375,1.7844,249600000.0
2009-07-31 21:36:00,1.78425,1.78445,1.7841,1.7841,200000000.0
2009-07-31 21:37:00,1.7841,1.7843,1.78365,1.78365,428200000.0
2009-07-31 21:38:00,1.7837,1.7839,1.7835,1.78385,309400002.0
2009-07-31 21:39:00,1.78385,1.78415,1.78385,1.784,138800000.0
2009-07-31 21:40:00,1.784,1.7841,1.78375,1.784,115400000.0
2009-07-31 21:41:00,1.784,1.78425,1.78385,1.78425,98800000.0
2009-07-31 21:42:00,1.78425,1.78425,1.78375,1.78385,238000000.0
2009-07-31 21:43:00,1.78385,1.78415,1.78385,1.7839,180800000.0
2009-07-31 21:44:00,1.78405,1.7844,1.78405,1.7844,179600000.0
2009-07-31 21:45:00,1.7844,1.7848,1.7841,1.7848,547000001.0
2009-07-31 21:46:00,1.7848,1.78495,1.7847,1.78475,348000000.0
2009-07-31 21:47:00,1.78475,1.785,1.78455,1.7849,333600001.0
2009-07-31 21:48:00,1.7849,1.7849,1.78455,1.78485,135800000.0
2009-07-31 21:49:00,1.78485,1.78485,1.7845,1.7846,116000000.0
2009-07-31 21:50:00,1.78465,1.785,1.7845,1.7849,398000000.0
2009-07-31 21:51:00,1.78485,1.78495,1.7847,1.78475,594400000.0
2009-07-31 21:52:00,1.78475,1.78495,1.78475,1.7848,250600001.0
2009-07-31 21:53:00,1.7848,1.7849,1.7848,1.7849,224400000.0
2009-07-31 21:54:00,1.7849,1.78495,1.7846,1.7846,88200000.0
2009-07-31 21:55:00,1.7846,1.7848,1.7844,1.7847,237000000.0
2009-07-31 21:56:00,1.78475,1.7848,1.7845,1.7845,126000000.0
2009-07-31 21:57:00,1.7846,1.78485,1.78415,1.78425,165600000.0
2009-07-31 21:58:00,1.7843,1.78495,1.78415,1.7848,342200000.0
2009-07-31 21:59:00,1.78475,1.78515,1.78465,1.78505,196400000.0
2009-07-31 22:00:00,1.78505,1.7851,1.78485,1.78505,250400000.0
2009-07-31 22:01:00,1.785,1.78525,1.78475,1.78505,192000000.0
2009-07-31 22:02:00,1.78495,1.785,1.7847,1.78475,29200000.0
2009-07-31 22:03:00,1.78475,1.78475,1.7841,1.7845,145200000.0
2009-07-31 22:04:00,1.7845,1.7845,1.78405,1.78435,78800000.0
2009-07-31 22:05:00,1.78445,1.78465,1.78405,1.7845,90600000.0
2009-07-31 22:06:00,1.78455,1.78475,1.78435,1.7844,70800000.0
2009-07-31 22:07:00,1.78445,1.7847,1.78445,1.78445,40200000.0
2009-07-31 22:08:00,1.7846,1.78475,1.7846,1.7847,19800000.0
2009-07-31 22:09:00,1.78475,1.78485,1.78465,1.78485,19600000.0
2009-07-31 22:10:00,1.78485,1.7849,1.7847,1.7848,35200000.0
2009-07-31 22:11:00,1.7849,1.78515,1.7849,1.7851,17600000.0
2009-07-31 22:12:00,1.78515,1.78515,1.78475,1.78505,27400000.0
2009-07-31 22:13:00,1.785,1.785,1.7842,1.7842,146000000.0
2009-07-31 22:14:00,1.7843,1.78475,1.78425,1.78475,125000000.0
2009-07-31 22:15:00,1.7848,1.78505,1.7848,1.78505,140000000.0
2009-07-31 22:16:00,1.78505,1.78505,1.78505,1.78505,6400000.0
2009-07-31 22:17:00,1.78505,1.78505,1.78505,1.78505,12800000.0
2009-07-31 22:18:00,1.78505,1.78505,1.7845,1.7847,156400000.0
2009-07-31 22:19:00,1.7847,1.7849,1.78465,1.78475,54000000.0
2009-07-31 22:20:00,1.78475,1.7849,1.78475,1.7849,81400000.0
2009-07-31 22:21:00,1.7849,1.7849,1.7848,1.7848,17800000.0
2009-07-31 22:22:00,1.78475,1.78475,1.7847,1.78475,8400000.0
2009-07-31 22:23:00,1.7848,1.78495,1.78475,1.78485,15200000.0
2009-07-31 22:24:00,1.78495,1.78515,1.7849,1.7851,64000000.0
2009-07-31 22:25:00,1.7851,1.7851,1.7851,1.7851,12600000.0
2009-07-31 22:26:00,1.7851,1.78515,1.7843,1.7844,61400000.0
2009-07-31 22:27:00,1.7844,1.7844,1.7843,1.7844,38400000.0
2009-07-31 22:28:00,1.7844,1.78465,1.7844,1.7844,25400000.0
2009-07-31 22:29:00,1.7843,1.7844,1.78425,1.7844,33800000.0
2009-07-31 22:30:00,1.7844,1.7846,1.78435,1.7846,26400000.0
2009-07-31 22:31:00,1.7843,1.7846,1.7836,1.7843,179000000.0
2009-07-31 22:32:00,1.7842,1.7843,1.784,1.784,72000000.0
2009-07-31 22:33:00,1.7842,1.7842,1.7841,1.78415,40400000.0
2009-07-31 22:34:00,1.78415,1.78415,1.78405,1.78405,30400000.0
2009-07-31 22:35:00,1.7841,1.78415,1.7841,1.78415,24000000.0
2009-07-31 22:36:00,1.78415,1.7843,1.784,1.784,43600000.0
2009-07-31 22:37:00,1.78405,1.78405,1.784,1.784,25800000.0
2009-07-31 22:38:00,1.78405,1.7843,1.784,1.78425,171400000.0
2009-07-31 22:39:00,1.78425,1.78425,1.7833,1.7837,77400000.0
2009-07-31 22:40:00,1.7837,1.7841,1.7834,1.7838,152000000.0
2009-07-31 22:41:00,1.78375,1.78435,1.78375,1.7842,67400000.0
2009-07-31 22:42:00,1.7842,1.7842,1.78415,1.78415,11200000.0
2009-07-31 22:43:00,1.7842,1.7842,1.78395,1.7842,40400000.0
2009-07-31 22:44:00,1.7842,1.78425,1.784,1.7842,27200000.0
2009-07-31 22:45:00,1.7843,1.78465,1.7843,1.78455,72400000.0
2009-07-31 22:46:00,1.78455,1.78475,1.78445,1.78445,199200000.0
2009-07-31 22:47:00,1.78445,1.78495,1.78425,1.78485,100600000.0
2009-07-31 22:48:00,1.7848,1.78505,1.7846,1.78505,52800000.0
2009-07-31 22:49:00,1.78505,1.7851,1.78465,1.78465,38400000.0
2009-07-31 22:50:00,1.78495,1.78505,1.7843,1.78485,60800000.0
2009-07-31 22:51:00,1.7849,1.78505,1.7846,1.7849,38600000.0
2009-07-31 22:52:00,1.7849,1.78495,1.7841,1.78465,123600000.0
2009-07-31 22:53:00,1.78465,1.7848,1.7843,1.7848,57000000.0
2009-07-31 22:54:00,1.78465,1.785,1.78455,1.785,108000000.0
2009-07-31 22:55:00,1.78495,1.7851,1.78485,1.7849,95000000.0
2009-07-31 22:56:00,1.7847,1.7852,1.78455,1.785,97800000.0
2009-07-31 22:57:00,1.785,1.7857,1.785,1.78545,97400000.0
2009-07-31 22:58:00,1.78555,1.7857,1.7849,1.78515,72000000.0
2009-07-31 22:59:00,1.78505,1.78555,1.78505,1.7854,142600000.0
2009-08-02 23:00:00,1.78454,1.78534,1.78454,1.7847,28600000.0
2009-08-02 23:01:00,1.78455,1.78465,1.7845,1.78465,3000000.0
2009-08-02 23:02:00,1.78465,1.78465,1.7844,1.7844,5000000.0
2009-08-02 23:03:00,1.78692,1.78697,1.78692,1.78692,22200000.0
2009-08-02 23:04:00,1.7853,1.7853,1.78375,1.7841,9000000.0
2009-08-02 23:05:00,1.78385,1.78385,1.78383,1.78385,10000000.0
2009-08-02 23:06:00,1.78425,1.78425,1.78425,1.78425,1000000.0
2009-08-02 23:07:00,1.7852,1.78538,1.78509,1.78531,121400000.0
2009-08-02 23:08:00,1.78405,1.78425,1.78405,1.78425,2000000.0
2009-08-02 23:09:00,1.78512,1.78524,1.7851,1.78516,57000000.0
2009-08-02 23:10:00,1.78477,1.78486,1.78471,1.78471,64400000.0
2009-08-02 23:11:00,1.78479,1.78494,1.78474,1.78475,57600000.0
2009-08-02 23:12:00,1.7861,1.78612,1.78607,1.78612,47200000.0
2009-08-02 23:13:00,1.7841,1.78425,1.78405,1.78425,49600000.0
2009-08-02 23:14:00,1.784,1.78405,1.784,1.78405,2000000.0
2009-08-02 23:15:00,1.78425,1.78425,1.7837,1.7841,7000000.0
2009-08-02 23:16:00,1.78425,1.7843,1.78425,1.7843,2600000.0
2009-08-02 23:17:00,1.7845,1.7849,1.78405,1.7844,11600000.0
2009-08-02 23:18:00,1.7839,1.78405,1.7839,1.78405,2000000.0
2009-08-02 23:19:00,1.78425,1.78425,1.78425,1.78425,2000000.0
2009-08-02 23:20:00,1.7838,1.7838,1.7838,1.7838,1000000.0
2009-08-02 23:21:00,1.78395,1.7848,1.7838,1.78395,8200000.0
2009-08-02 23:22:00,1.7837,1.784,1.78365,1.78385,9000000.0
2009-08-02 23:23:00,1.78425,1.7849,1.78425,1.7849,5200000.0
2009-08-02 23:24:00,1.785,1.785,1.785,1.785,3200000.0
2009-08-02 23:25:00,1.785,1.78505,1.785,1.78505,3200000.0
2009-08-02 23:26:00,1.785,1.785,1.784,1.784,5200000.0
2009-08-02 23:27:00,1.7841,1.78505,1.7841,1.7843,23400000.0
2009-08-02 23:28:00,1.78425,1.785,1.7839,1.784,11400000.0
2009-08-02 23:29:00,1.784,1.7849,1.78365,1.78365,20200000.0
2009-08-02 23:30:00,1.78386,1.78558,1.7835,1.7835,62200000.0
2009-08-02 23:31:00,1.78488,1.78489,1.78482,1.78482,27400000.0
2009-08-02 23:32:00,1.78345,1.78345,1.7833,1.78335,16600000.0
2009-08-02 23:33:00,1.7836,1.7838,1.7836,1.7838,6000000.0
2009-08-02 23:34:00,1.78375,1.7839,1.78375,1.78375,8400000.0
2009-08-02 23:35:00,1.78375,1.78375,1.78375,1.78375,6400000.0
2009-08-02 23:36:00,1.78405,1.78455,1.78395,1.7844,24000000.0
2009-08-02 23:37:00,1.7844,1.78465,1.7844,1.78455,17600000.0
2009-08-02 23:38:00,1.78435,1.785,1.78435,1.785,25600000.0
2009-08-02 23:39:00,1.78582,1.78592,1.7857,1.7858,181000000.0
2009-08-02 23:40:00,1.78553,1.78562,1.78429,1.7844,178200000.0
2009-08-02 23:41:00,1.7849,1.78505,1.7849,1.78505,4800000.0
2009-08-02 23:42:00,1.78461,1.7857,1.78442,1.7857,143800000.0
2009-08-02 23:43:00,1.7851,1.78515,1.7851,1.78515,3200000.0
2009-08-02 23:44:00,1.78505,1.78505,1.78505,1.78505,1600000.0
2009-08-02 23:45:00,1.7853,1.7853,1.7846,1.78525,13800000.0
2009-08-02 23:46:00,1.78616,1.78616,1.78468,1.78469,64200000.0
2009-08-02 23:47:00,1.78525,1.78525,1.78505,1.78505,12800000.0
2009-08-02 23:48:00,1.78505,1.7858,1.78455,1.78455,61600000.0
2009-08-02 23:49:00,1.78455,1.78465,1.7845,1.78455,11200000.0
2009-08-02 23:50:00,1.78465,1.78465,1.78465,1.78465,1600000.0
2009-08-02 23:51:00,1.7847,1.7847,1.7843,1.78455,49600000.0
2009-08-02 23:52:00,1.78455,1.78465,1.7844,1.78465,33600000.0
2009-08-02 23:53:00,1.78455,1.78465,1.78455,1.78465,12800000.0
2009-08-02 23:54:00,1.78455,1.78455,1.78445,1.78455,14400000.0
2009-08-02 23:55:00,1.78455,1.78455,1.7844,1.7844,24000000.0
2009-08-02 23:56:00,1.78395,1.7847,1.78395,1.7847,23200000.0
2009-08-02 23:57:00,1.7847,1.7848,1.78465,1.78465,57600000.0
2009-08-02 23:58:00,1.78465,1.78465,1.78465,1.78465,19200000.0
2009-08-02 23:59:00,1.78465,1.78465,1.78465,1.78465,25600000.0
2009-08-03 00:00:00,1.78465,1.7849,1.78455,1.78465,125200000.0
2009-08-03 00:01:00,1.78475,1.7848,1.78445,1.78445,33800000.0
2009-08-03 00:02:00,1.78445,1.78455,1.7841,1.78415,45200000.0
2009-08-03 00:03:00,1.78415,1.78425,1.78405,1.7842,30200000.0
2009-08-03 00:04:00,1.7841,1.7842,1.78405,1.7842,10000000.0
2009-08-03 00:05:00,1.7844,1.7844,1.78425,1.78435,6000000.0
2009-08-03 00:06:00,1.784,1.78445,1.784,1.78445,30200000.0
2009-08-03 00:07:00,1.78445,1.78445,1.7843,1.7843,12800000.0
2009-08-03 00:08:00,1.7843,1.78435,1.7842,1.78435,17800000.0
2009-08-03 00:09:00,1.7843,1.78435,1.7843,1.78435,8000000.0
2009-08-03 00:10:00,1.7842,1.7845,1.7842,1.78445,31600000.0
2009-08-03 00:11:00,1.78445,1.7845,1.78445,1.78445,19400000.0
2009-08-03 00:12:00,1.7845,1.7845,1.7841,1.7841,9600000.0
2009-08-03 00:13:00,1.7841,1.7841,1.78395,1.78405,10800000.0
2009-08-03 00:14:00,1.7841,1.7841,1.78405,1.7841,8000000.0
2009-08-03 00:15:00,1.7841,1.7841,1.7841,1.7841,4200000.0
2009-08-03 00:16:00,1.7841,1.78415,1.7841,1.78415,6000000.0
2009-08-03 00:17:00,1.78405,1.78405,1.78365,1.78365,19000000.0
2009-08-03 00:18:00,1.78365,1.7842,1.7835,1.7842,80600000.0
2009-08-03 00:19:00,1.7842,1.7844,1.7838,1.7843,77000000.0
2009-08-03 00:20:00,1.78425,1.7844,1.78425,1.7844,43200000.0
2009-08-03 00:21:00,1.7843,1.7853,1.7842,1.7853,61400000.0
2009-08-03 00:22:00,1.78545,1.78545,1.78465,1.78545,12800000.0
2009-08-03 00:23:00,1.78565,1.78565,1.78485,1.785,10000000.0
2009-08-03 00:24:00,1.78505,1.78525,1.785,1.78525,25000000.0
2009-08-03 00:25:00,1.7852,1.7856,1.78515,1.78545,56000000.0
2009-08-03 00:26:00,1.78535,1.78555,1.78535,1.78555,12000000.0
2009-08-03 00:27:00,1.78555,1.7857,1.78555,1.7857,10000000.0
2009-08-03 00:28:00,1.7857,1.7858,1.7855,1.78575,13000000.0
2009-08-03 00:29:00,1.78575,1.78575,1.7857,1.7857,7000000.0
2009-08-03 00:30:00,1.78575,1.78625,1.78535,1.7861,74600000.0
2009-08-03 00:31:00,1.7862,1.7863,1.7857,1.78605,69400000.0
2009-08-03 00:32:00,1.78605,1.78635,1.78585,1.78585,99600000.0
2009-08-03 00:33:00,1.78585,1.7861,1.7854,1.78575,153200000.0
2009-08-03 00:34:00,1.7858,1.7861,1.7855,1.78565,147800000.0
2009-08-03 00:35:00,1.78565,1.7858,1.7855,1.78555,72800000.0
2009-08-03 00:36:00,1.78575,1.78635,1.78555,1.78625,77400000.0
2009-08-03 00:37:00,1.7863,1.7866,1.78615,1.7862,61600000.0
2009-08-03 00:38:00,1.7862,1.78655,1.7862,1.7865,53200000.0
2009-08-03 00:39:00,1.78655,1.7867,1.7863,1.78635,115600000.0
2009-08-03 00:40:00,1.7865,1.78685,1.78635,1.78665,148400000.0
2009-08-03 00:41:00,1.78665,1.7869,1.7864,1.78665,248000000.0
2009-08-03 00:42:00,1.7867,1.7872,1.7863,1.787,173800000.0
2009-08-03 00:43:00,1.78685,1.7869,1.78685,1.78685,55200000.0
2009-08-03 00:44:00,1.78685,1.78735,1.78685,1.7873,33800000.0
2009-08-03 00:45:00,1.78725,1.78725,1.7864,1.78665,66000000.0
2009-08-03 00:46:00,1.78665,1.78715,1.78665,1.78685,51200000.0
2009-08-03 00:47:00,1.78685,1.78685,1.7864,1.7865,57600000.0
2009-08-03 00:48:00,1.7865,1.78665,1.7864,1.7866,36000000.0
2009-08-03 00:49:00,1.78655,1.7866,1.78645,1.78645,18800000.0
2009-08-03 00:50:00,1.78635,1.7866,1.78635,1.7866,33200000.0
2009-08-03 00:51:00,1.7866,1.7867,1.7866,1.7867,8000000.0
2009-08-03 00:52:00,1.7869,1.7869,1.78655,1.7866,33000000.0
2009-08-03 00:53:00,1.78665,1.7867,1.78655,1.78665,12400000.0
2009-08-03 00:54:00,1.78665,1.7868,1.7866,1.7866,42400000.0
2009-08-03 00:55:00,1.7866,1.78695,1.7866,1.78685,22000000.0
2009-08-03 00:56:00,1.7869,1.7873,1.78685,1.7873,33200000.0
2009-08-03 00:57:00,1.7873,1.7874,1.78715,1.78725,53600000.0
2009-08-03 00:58:00,1.7873,1.78765,1.7873,1.7876,53000000.0
2009-08-03 00:59:00,1.7875,1.7878,1.78745,1.78755,41400000.0
2009-08-03 01:00:00,1.78755,1.7877,1.78735,1.7874,33200000.0
2009-08-03 01:01:00,1.7873,1.78745,1.78725,1.78745,23600000.0
2009-08-03 01:02:00,1.78745,1.78745,1.78725,1.78725,68800000.0
2009-08-03 01:03:00,1.78725,1.78725,1.78665,1.7868,128200000.0
2009-08-03 01:04:00,1.78685,1.78705,1.78665,1.78665,69800000.0
2009-08-03 01:05:00,1.7867,1.787,1.7865,1.7869,100000000.0
2009-08-03 01:06:00,1.78695,1.7871,1.78695,1.78695,11000000.0
2009-08-03 01:07:00,1.78695,1.7872,1.78695,1.78705,41800000.0
2009-08-03 01:08:00,1.78705,1.78745,1.78705,1.7872,36400000.0
2009-08-03 01:09:00,1.7872,1.7873,1.7871,1.7872,40400000.0
2009-08-03 01:10:00,1.7872,1.78765,1.78715,1.7872,77200000.0
2009-08-03 01:11:00,1.7872,1.78765,1.78695,1.78765,158200000.0
2009-08-03 01:12:00,1.788,1.78805,1.7876,1.7876,118000000.0
2009-08-03 01:13:00,1.7876,1.788,1.7876,1.788,45800000.0
2009-08-03 01:14:00,1.788,1.7881,1.7879,1.78795,16000000.0
2009-08-03 01:15:00,1.7879,1.78795,1.7879,1.7879,18000000.0
2009-08-03 01:16:00,1.7879,1.78795,1.7879,1.7879,9000000.0
2009-08-03 01:17:00,1.7879,1.78795,1.78785,1.7879,13000000.0
2009-08-03 01:18:00,1.78785,1.7881,1.78785,1.788,13800000.0
2009-08-03 01:19:00,1.78795,1.78835,1.7878,1.78835,71400000.0
2009-08-03 01:20:00,1.78835,1.7884,1.7879,1.78815,160400000.0
2009-08-03 01:21:00,1.78815,1.7884,1.78765,1.7882,111400000.0
2009-08-03 01:22:00,1.7881,1.78995,1.788,1.7897,282200000.0
2009-08-03 01:23:00,1.78955,1.78955,1.78865,1.7888,171200000.0
2009-08-03 01:24:00,1.78865,1.7891,1.78835,1.789,243400000.0
2009-08-03 01:25:00,1.789,1.78925,1.7887,1.78905,245400000.0
2009-08-03 01:26:00,1.7891,1.7891,1.78845,1.78845,196400000.0
2009-08-03 01:27:00,1.7886,1.7888,1.78815,1.78845,170000000.0
2009-08-03 01:28:00,1.78845,1.7886,1.7877,1.7877,141000000.0
2009-08-03 01:29:00,1.7877,1.7885,1.7877,1.7885,169600000.0
2009-08-03 01:30:00,1.78845,1.78865,1.78825,1.7883,162800000.0
2009-08-03 01:31:00,1.7882,1.78855,1.7881,1.78815,124400000.0
2009-08-03 01:32:00,1.7882,1.7889,1.78815,1.7889,101400000.0
2009-08-03 01:33:00,1.7889,1.78905,1.78885,1.78905,40000000.0
2009-08-03 01:34:00,1.78895,1.78895,1.78865,1.7887,61800000.0
2009-08-03 01:35:00,1.78875,1.78875,1.7886,1.78875,38000000.0
2009-08-03 01:36:00,1.78875,1.7889,1.78845,1.7886,41200000.0
2009-08-03 01:37:00,1.7886,1.7886,1.788,1.78805,54800000.0
2009-08-03 01:38:00,1.788,1.78815,1.788,1.7881,22200000.0
2009-08-03 01:39:00,1.7882,1.78835,1.78805,1.7883,48000000.0
2009-08-03 01:40:00,1.78825,1.7883,1.78795,1.78805,53000000.0
2009-08-03 01:41:00,1.78805,1.7881,1.78785,1.7881,28200000.0
2009-08-03 01:42:00,1.788,1.7882,1.78785,1.7879,38000000.0
2009-08-03 01:43:00,1.7879,1.78805,1.7877,1.7879,51200000.0
2009-08-03 01:44:00,1.78775,1.7879,1.7875,1.78785,31400000.0
2009-08-03 01:45:00,1.78785,1.78785,1.7872,1.7873,106600000.0
2009-08-03 01:46:00,1.7873,1.78765,1.78725,1.7875,122200000.0
2009-08-03 01:47:00,1.7876,1.78785,1.7876,1.78785,118800000.0
2009-08-03 01:48:00,1.78785,1.78825,1.78775,1.78785,114400000.0
2009-08-03 01:49:00,1.7879,1.788,1.7877,1.788,100800000.0
2009-08-03 01:50:00,1.788,1.7884,1.788,1.78815,176800000.0
2009-08-03 01:51:00,1.7881,1.78815,1.78795,1.788,77600000.0
2009-08-03 01:52:00,1.78805,1.78805,1.78785,1.78785,154600000.0
2009-08-03 01:53:00,1.7879,1.788,1.78785,1.7879,131600000.0
2009-08-03 01:54:00,1.7879,1.788,1.7878,1.78795,58000000.0
2009-08-03 01:55:00,1.7878,1.78865,1.7878,1.7884,111800000.0
2009-08-03 01:56:00,1.78835,1.78845,1.78775,1.78775,188200000.0
2009-08-03 01:57:00,1.7878,1.7882,1.78745,1.7877,54200000.0
2009-08-03 01:58:00,1.78765,1.7882,1.78755,1.7879,158400000.0
2009-08-03 01:59:00,1.7879,1.78875,1.78785,1.78865,159000000.0
2009-08-03 02:00:00,1.7886,1.7889,1.7884,1.78865,147000000.0
2009-08-03 02:01:00,1.7887,1.78935,1.78835,1.7893,200900000.0
2009-08-03 02:02:00,1.7894,1.7895,1.78905,1.78935,127600000.0
2009-08-03 02:03:00,1.7893,1.7895,1.78915,1.7893,168800000.0
2009-08-03 02:04:00,1.78925,1.7893,1.7891,1.7892,46400000.0
2009-08-03 02:05:00,1.78915,1.78945,1.7891,1.78915,123600000.0
2009-08-03 02:06:00,1.7892,1.78965,1.789,1.78905,234000000.0
2009-08-03 02:07:00,1.7891,1.78965,1.78895,1.7894,250400000.0
2009-08-03 02:08:00,1.7894,1.7895,1.7891,1.78915,177800000.0
2009-08-03 02:09:00,1.78905,1.78925,1.78895,1.7891,120200000.0
2009-08-03 02:10:00,1.7891,1.78935,1.78905,1.7893,49000000.0
2009-08-03 02:11:00,1.7893,1.78965,1.7893,1.78965,34400000.0
2009-08-03 02:12:00,1.78965,1.79,1.78935,1.7897,121800000.0
2009-08-03 02:13:00,1.78975,1.78985,1.7894,1.7894,77800000.0
2009-08-03 02:14:00,1.7895,1.79035,1.7895,1.7903,75800000.0
2009-08-03 02:15:00,1.79025,1.79055,1.7902,1.79045,48000000.0
2009-08-03 02:16:00,1.79045,1.7906,1.79025,1.7906,61800000.0
2009-08-03 02:17:00,1.7907,1.79085,1.7905,1.79065,81600000.0
2009-08-03 02:18:00,1.79065,1.79075,1.79005,1.79005,108800000.0
2009-08-03 02:19:00,1.79005,1.7904,1.78995,1.7901,160000000.0
2009-08-03 02:20:00,1.79015,1.79025,1.78985,1.79005,140400000.0
2009-08-03 02:21:00,1.79015,1.7902,1.78965,1.78985,133400000.0
2009-08-03 02:22:00,1.78985,1.79005,1.7897,1.79,72600000.0
2009-08-03 02:23:00,1.79,1.79005,1.7898,1.78995,47800000.0
2009-08-03 02:24:00,1.78995,1.79025,1.78985,1.79005,87600000.0
2009-08-03 02:25:00,1.79005,1.7903,1.78995,1.79015,113200000.0
2009-08-03 02:26:00,1.7901,1.79035,1.79005,1.79035,87800000.0
2009-08-03 02:27:00,1.79035,1.79065,1.79035,1.7905,45600000.0
2009-08-03 02:28:00,1.7905,1.7906,1.7902,1.7903,128200000.0
2009-08-03 02:29:00,1.7903,1.79055,1.79025,1.7905,62200000.0
2009-08-03 02:30:00,1.79035,1.79035,1.7902,1.79035,61800000.0
2009-08-03 02:31:00,1.7903,1.7905,1.7903,1.7905,53200000.0
2009-08-03 02:32:00,1.79045,1.79065,1.7903,1.7904,102400000.0
2009-08-03 02:33:00,1.79035,1.79055,1.79035,1.7905,81000000.0
2009-08-03 02:34:00,1.7906,1.7906,1.78965,1.78985,110800000.0
2009-08-03 02:35:00,1.78985,1.79,1.7896,1.7897,90000000.0
2009-08-03 02:36:00,1.78935,1.79,1.7892,1.78985,60600000.0
2009-08-03 02:37:00,1.7899,1.78995,1.78965,1.7898,45000000.0
2009-08-03 02:38:00,1.7898,1.78985,1.7896,1.78965,68600000.0
2009-08-03 02:39:00,1.78965,1.7898,1.78935,1.7894,87000000.0
2009-08-03 02:40:00,1.78935,1.7895,1.78935,1.7894,50000000.0
2009-08-03 02:41:00,1.7894,1.78965,1.78925,1.78965,47000000.0
2009-08-03 02:42:00,1.78965,1.78975,1.78935,1.78945,66200000.0
2009-08-03 02:43:00,1.78955,1.7901,1.78955,1.79,59600000.0
2009-08-03 02:44:00,1.79,1.79,1.7897,1.7898,120800000.0
2009-08-03 02:45:00,1.7898,1.7902,1.78965,1.7901,135000000.0
2009-08-03 02:46:00,1.79015,1.7904,1.7901,1.79015,196600000.0
2009-08-03 02:47:00,1.79025,1.79045,1.79015,1.7902,140800000.0
2009-08-03 02:48:00,1.7902,1.7904,1.79015,1.79035,151200000.0
2009-08-03 02:49:00,1.7903,1.7904,1.7902,1.7903,96000000.0
2009-08-03 02:50:00,1.79025,1.7905,1.7902,1.7904,41800000.0
2009-08-03 02:51:00,1.79035,1.79065,1.79035,1.79065,85800000.0
2009-08-03 02:52:00,1.79065,1.79085,1.7906,1.79085,117800000.0
2009-08-03 02:53:00,1.79085,1.7909,1.7905,1.7909,126000000.0
2009-08-03 02:54:00,1.7909,1.7909,1.78995,1.78995,210800000.0
2009-08-03 02:55:00,1.78995,1.7902,1.7898,1.7901,129000000.0
2009-08-03 02:56:00,1.79005,1.79005,1.78975,1.78985,115000000.0
2009-08-03 02:57:00,1.7898,1.79015,1.78975,1.79005,45600000.0
2009-08-03 02:58:00,1.79005,1.7904,1.79,1.79025,55200000.0
2009-08-03 02:59:00,1.7901,1.7904,1.79,1.7901,94200000.0
2009-08-03 03:00:00,1.7901,1.79035,1.79005,1.79035,69400000.0
2009-08-03 03:01:00,1.79045,1.79065,1.79015,1.79015,223800000.0
2009-08-03 03:02:00,1.7902,1.79095,1.79005,1.79095,158400000.0
2009-08-03 03:03:00,1.79085,1.79145,1.7907,1.7912,194000000.0
2009-08-03 03:04:00,1.7913,1.79145,1.79045,1.7911,231600000.0
2009-08-03 03:05:00,1.7911,1.7915,1.791,1.7913,209800000.0
2009-08-03 03:06:00,1.7913,1.79135,1.7906,1.7909,180400000.0
2009-08-03 03:07:00,1.79085,1.79115,1.79085,1.7909,165400000.0
2009-08-03 03:08:00,1.79085,1.79115,1.79065,1.79105,104200000.0
2009-08-03 03:09:00,1.79105,1.79115,1.7908,1.79095,94800000.0
2009-08-03 03:10:00,1.79095,1.79135,1.7909,1.79125,111600000.0
2009-08-03 03:11:00,1.79115,1.7912,1.79095,1.79115,105600000.0
2009-08-03 03:12:00,1.7911,1.7914,1.7911,1.79115,65600000.0
2009-08-03 03:13:00,1.7912,1.79135,1.79105,1.79115,49800000.0
2009-08-03 03:14:00,1.7911,1.7912,1.79095,1.79105,94200000.0
2009-08-03 03:15:00,1.79105,1.79125,1.79095,1.7912,97400000.0
2009-08-03 03:16:00,1.7912,1.7912,1.7908,1.7909,24600000.0
2009-08-03 03:17:00,1.7909,1.79125,1.7908,1.79125,159000000.0
2009-08-03 03:18:00,1.7912,1.79125,1.79085,1.79095,135200000.0
2009-08-03 03:19:00,1.79095,1.79115,1.7909,1.791,60200000.0
2009-08-03 03:20:00,1.791,1.79135,1.79095,1.7911,98600000.0
2009-08-03 03:21:00,1.7911,1.79135,1.7908,1.79125,179400000.0
2009-08-03 03:22:00,1.7912,1.79125,1.7908,1.79105,123400000.0
2009-08-03 03:23:00,1.7911,1.7913,1.79085,1.7912,131600000.0
2009-08-03 03:24:00,1.79125,1.79155,1.7908,1.7911,218400000.0
2009-08-03 03:25:00,1.7911,1.79135,1.79105,1.79105,146400000.0
2009-08-03 03:26:00,1.79105,1.79105,1.7904,1.79085,144800000.0
2009-08-03 03:27:00,1.79085,1.7911,1.7908,1.7908,67400000.0
2009-08-03 03:28:00,1.7908,1.79085,1.7906,1.79065,154600000.0
2009-08-03 03:29:00,1.79065,1.7908,1.7906,1.7908,73400000.0
2009-08-03 03:30:00,1.7908,1.79135,1.7908,1.79125,120000000.0
2009-08-03 03:31:00,1.7913,1.7915,1.7913,1.79135,56400000.0
2009-08-03 03:32:00,1.79145,1.7915,1.7913,1.7913,72200000.0
2009-08-03 03:33:00,1.79135,1.7914,1.79075,1.791,183000000.0
2009-08-03 03:34:00,1.791,1.7914,1.79095,1.7913,97200000.0
2009-08-03 03:35:00,1.7913,1.7913,1.7907,1.79095,44600000.0
2009-08-03 03:36:00,1.791,1.79155,1.7909,1.79155,87000000.0
2009-08-03 03:37:00,1.79135,1.79145,1.79125,1.7914,38200000.0
2009-08-03 03:38:00,1.7914,1.7914,1.7911,1.79115,74400000.0
2009-08-03 03:39:00,1.7912,1.79155,1.7911,1.79155,129200000.0
2009-08-03 03:40:00,1.79155,1.79175,1.79155,1.7917,82600000.0
2009-08-03 03:41:00,1.7917,1.79175,1.79135,1.7915,90400000.0
2009-08-03 03:42:00,1.7915,1.7915,1.7913,1.7913,111600000.0
2009-08-03 03:43:00,1.7913,1.7915,1.79115,1.79145,118200000.0
2009-08-03 03:44:00,1.79145,1.7915,1.7913,1.7915,64200000.0
2009-08-03 03:45:00,1.7915,1.7916,1.79135,1.79135,95200000.0
2009-08-03 03:46:00,1.7913,1.7913,1.7912,1.79125,68600000.0
2009-08-03 03:47:00,1.7912,1.7912,1.7911,1.7911,42200000.0
2009-08-03 03:48:00,1.7912,1.7912,1.791,1.7912,147000000.0
2009-08-03 03:49:00,1.7912,1.7912,1.79115,1.7912,86800000.0
2009-08-03 03:50:00,1.7912,1.7915,1.7912,1.7914,44800000.0
2009-08-03 03:51:00,1.7915,1.79165,1.7913,1.7914,120600000.0
2009-08-03 03:52:00,1.7914,1.79165,1.79135,1.79145,74800000.0
2009-08-03 03:53:00,1.79145,1.79185,1.79145,1.7918,164800000.0
2009-08-03 03:54:00,1.79175,1.792,1.7915,1.7916,154000000.0
2009-08-03 03:55:00,1.7916,1.79175,1.7916,1.7916,73400000.0
2009-08-03 03:56:00,1.79175,1.792,1.7917,1.7919,77200000.0
2009-08-03 03:57:00,1.7918,1.79195,1.79165,1.79185,60200000.0
2009-08-03 03:58:00,1.7919,1.792,1.7918,1.7919,126400000.0
2009-08-03 03:59:00,1.7919,1.7919,1.79185,1.79185,163000000.0
2009-08-03 04:00:00,1.79185,1.79185,1.79125,1.79175,206400000.0
2009-08-03 04:01:00,1.7918,1.79185,1.79145,1.7918,97800000.0
2009-08-03 04:02:00,1.7918,1.79205,1.7917,1.79205,127000000.0
2009-08-03 04:03:00,1.792,1.7922,1.792,1.79215,118800000.0
2009-08-03 04:04:00,1.79215,1.79245,1.79195,1.792,226800000.0
2009-08-03 04:05:00,1.792,1.7921,1.7918,1.7918,125600000.0
2009-08-03 04:06:00,1.7916,1.79195,1.7916,1.79185,112600000.0
2009-08-03 04:07:00,1.7919,1.7921,1.79185,1.79195,93400000.0
2009-08-03 04:08:00,1.792,1.7925,1.7918,1.7925,108600000.0
2009-08-03 04:09:00,1.7925,1.7925,1.79215,1.79245,119200000.0
2009-08-03 04:10:00,1.7924,1.7924,1.79195,1.79235,58000000.0
2009-08-03 04:11:00,1.79235,1.7926,1.792,1.7926,117600000.0
2009-08-03 04:12:00,1.79265,1.7927,1.7922,1.79245,74600000.0
2009-08-03 04:13:00,1.79245,1.79285,1.79245,1.7927,107200000.0
2009-08-03 04:14:00,1.7926,1.79265,1.7925,1.79265,27600000.0
2009-08-03 04:15:00,1.79265,1.7928,1.7926,1.79265,41200000.0
2009-08-03 04:16:00,1.79265,1.7928,1.79265,1.79275,75800000.0
2009-08-03 04:17:00,1.79275,1.7928,1.7926,1.7928,74000000.0
2009-08-03 04:18:00,1.7928,1.79285,1.7924,1.7924,100600000.0
2009-08-03 04:19:00,1.79245,1.79265,1.79245,1.79265,23200000.0
2009-08-03 04:20:00,1.7927,1.7931,1.7927,1.7931,112600000.0
2009-08-03 04:21:00,1.7931,1.7931,1.7928,1.7929,149000000.0
2009-08-03 04:22:00,1.7929,1.79305,1.79285,1.793,79800000.0
2009-08-03 04:23:00,1.7929,1.79325,1.7929,1.7929,136400000.0
2009-08-03 04:24:00,1.7929,1.7929,1.79275,1.7928,38400000.0
2009-08-03 04:25:00,1.79295,1.79315,1.7929,1.79295,80800000.0
2009-08-03 04:26:00,1.7929,1.7931,1.7929,1.79305,67200000.0
2009-08-03 04:27:00,1.7929,1.79305,1.79285,1.79295,89200000.0
2009-08-03 04:28:00,1.7929,1.79305,1.7929,1.79305,99600000.0
2009-08-03 04:29:00,1.79295,1.79305,1.7928,1.7928,48400000.0
2009-08-03 04:30:00,1.7928,1.79315,1.79255,1.7928,182400000.0
2009-08-03 04:31:00,1.7928,1.7933,1.7924,1.7929,118800000.0
2009-08-03 04:32:00,1.7929,1.79305,1.7928,1.793,83600000.0
2009-08-03 04:33:00,1.793,1.7932,1.79285,1.7932,62000000.0
2009-08-03 04:34:00,1.79315,1.79335,1.7924,1.79305,147600000.0
2009-08-03 04:35:00,1.793,1.7931,1.79295,1.79305,92200000.0
2009-08-03 04:36:00,1.79315,1.79315,1.79295,1.79305,83600000.0
2009-08-03 04:37:00,1.79305,1.79335,1.79295,1.79305,148800000.0
2009-08-03 04:38:00,1.79305,1.7933,1.7929,1.79315,131200000.0
2009-08-03 04:39:00,1.7931,1.79325,1.7931,1.79315,23600000.0
2009-08-03 04:40:00,1.7932,1.79325,1.793,1.793,78800000.0
2009-08-03 04:41:00,1.79305,1.79335,1.79295,1.793,80800000.0
2009-08-03 04:42:00,1.79295,1.79305,1.79295,1.793,31200000.0
2009-08-03 04:43:00,1.79285,1.79325,1.79285,1.7931,120800000.0
2009-08-03 04:44:00,1.7931,1.79335,1.79275,1.79285,92600000.0
2009-08-03 04:45:00,1.793,1.793,1.7928,1.79285,87200000.0
2009-08-03 04:46:00,1.79285,1.7929,1.79285,1.7929,9800000.0
2009-08-03 04:47:00,1.7929,1.7931,1.79285,1.7931,97000000.0
2009-08-03 04:48:00,1.79305,1.7931,1.7928,1.79285,74400000.0
2009-08-03 04:49:00,1.79285,1.79295,1.79285,1.79295,75800000.0
2009-08-03 04:50:00,1.79295,1.79295,1.79275,1.7928,56000000.0
2009-08-03 04:51:00,1.79275,1.7928,1.79265,1.7927,58400000.0
2009-08-03 04:52:00,1.79265,1.7929,1.79265,1.7927,44200000.0
2009-08-03 04:53:00,1.79275,1.7928,1.79265,1.79275,39600000.0
2009-08-03 04:54:00,1.7928,1.79305,1.79275,1.7929,64200000.0
2009-08-03 04:55:00,1.793,1.793,1.7926,1.7926,68400000.0
2009-08-03 04:56:00,1.7927,1.79285,1.7926,1.7928,87800000.0
2009-08-03 04:57:00,1.7928,1.79285,1.79255,1.7927,94200000.0
2009-08-03 04:58:00,1.79265,1.7929,1.79255,1.79275,131000000.0
2009-08-03 04:59:00,1.7927,1.7928,1.7924,1.7925,161200000.0
2009-08-03 05:00:00,1.79245,1.79265,1.79245,1.79265,172400000.0
2009-08-03 05:01:00,1.7926,1.79275,1.7925,1.7925,98200000.0
2009-08-03 05:02:00,1.7925,1.7927,1.7924,1.7926,62400000.0
2009-08-03 05:03:00,1.7926,1.7927,1.79245,1.7925,37000000.0
2009-08-03 05:04:00,1.79255,1.79265,1.7924,1.7925,122000000.0
2009-08-03 05:05:00,1.7925,1.7928,1.7923,1.79245,110600000.0
2009-08-03 05:06:00,1.79245,1.79275,1.79245,1.79245,96000000.0
2009-08-03 05:07:00,1.7925,1.79255,1.79235,1.79245,52800000.0
2009-08-03 05:08:00,1.79245,1.7925,1.7924,1.7925,42200000.0
2009-08-03 05:09:00,1.7924,1.79255,1.79215,1.7922,85800000.0
2009-08-03 05:10:00,1.7923,1.79255,1.7921,1.79255,98000000.0
2009-08-03 05:11:00,1.79255,1.79255,1.7921,1.7921,114600000.0
2009-08-03 05:12:00,1.7922,1.7923,1.79205,1.7921,85200000.0
2009-08-03 05:13:00,1.79215,1.7924,1.79205,1.7924,28000000.0
2009-08-03 05:14:00,1.7924,1.7924,1.79205,1.7923,135000000.0
2009-08-03 05:15:00,1.7923,1.79235,1.7921,1.7922,68200000.0
2009-08-03 05:16:00,1.79225,1.79235,1.792,1.79235,100800000.0
2009-08-03 05:17:00,1.79235,1.79265,1.7922,1.79245,206200000.0
2009-08-03 05:18:00,1.79245,1.7926,1.7922,1.79245,154200000.0
2009-08-03 05:19:00,1.79255,1.793,1.7923,1.7924,241600000.0
2009-08-03 05:20:00,1.79235,1.79245,1.79225,1.79235,133800000.0
2009-08-03 05:21:00,1.7923,1.7927,1.7923,1.7925,132800000.0
2009-08-03 05:22:00,1.79275,1.7931,1.79275,1.7929,147000000.0
2009-08-03 05:23:00,1.79285,1.79295,1.79245,1.79245,136600000.0
2009-08-03 05:24:00,1.79245,1.7927,1.79245,1.79265,47600000.0
2009-08-03 05:25:00,1.79265,1.7927,1.7925,1.7926,83600000.0
2009-08-03 05:26:00,1.7927,1.793,1.79255,1.7928,146400000.0
2009-08-03 05:27:00,1.7928,1.79295,1.7927,1.7928,105600000.0
2009-08-03 05:28:00,1.7928,1.79295,1.79275,1.7929,86200000.0
2009-08-03 05:29:00,1.7929,1.79295,1.7928,1.79295,95400000.0
2009-08-03 05:30:00,1.7929,1.7931,1.7927,1.79275,133000000.0
2009-08-03 05:31:00,1.79275,1.79275,1.7926,1.79265,86400000.0
2009-08-03 05:32:00,1.79265,1.7927,1.79265,1.79265,22000000.0
2009-08-03 05:33:00,1.79275,1.79275,1.7921,1.7921,144000000.0
2009-08-03 05:34:00,1.7922,1.7925,1.7922,1.7925,73800000.0
2009-08-03 05:35:00,1.79245,1.79255,1.7924,1.7925,124800000.0
2009-08-03 05:36:00,1.79245,1.79255,1.79225,1.79245,92000000.0
2009-08-03 05:37:00,1.79245,1.7925,1.7923,1.79235,42000000.0
2009-08-03 05:38:00,1.7923,1.7925,1.7922,1.79245,137000000.0
2009-08-03 05:39:00,1.79235,1.7924,1.7922,1.7924,99600000.0
2009-08-03 05:40:00,1.7924,1.7924,1.7922,1.7922,31400000.0
2009-08-03 05:41:00,1.79225,1.79225,1.79225,1.79225,25200000.0
2009-08-03 05:42:00,1.7923,1.7924,1.79215,1.79225,49800000.0
2009-08-03 05:43:00,1.79215,1.7927,1.79215,1.79255,81000000.0
2009-08-03 05:44:00,1.79265,1.7927,1.79255,1.7926,75800000.0
2009-08-03 05:45:00,1.7926,1.79315,1.7926,1.79285,143000000.0
2009-08-03 05:46:00,1.7927,1.7929,1.79255,1.79265,226800000.0
2009-08-03 05:47:00,1.79255,1.7928,1.79255,1.7927,97200000.0
2009-08-03 05:48:00,1.7927,1.7927,1.7923,1.79255,195600000.0
2009-08-03 05:49:00,1.79255,1.7926,1.7921,1.7926,146200000.0
2009-08-03 05:50:00,1.7926,1.7927,1.7925,1.79265,132400000.0
2009-08-03 05:51:00,1.79265,1.79275,1.79255,1.79265,85800000.0
2009-08-03 05:52:00,1.79265,1.7927,1.7925,1.79265,54200000.0
2009-08-03 05:53:00,1.79265,1.7927,1.7925,1.7926,99200000.0
2009-08-03 05:54:00,1.7926,1.7927,1.79215,1.79235,185000000.0
2009-08-03 05:55:00,1.7924,1.7924,1.7921,1.7922,48600000.0
2009-08-03 05:56:00,1.7921,1.7923,1.7921,1.79215,27000000.0
2009-08-03 05:57:00,1.7922,1.79255,1.79215,1.7924,46400000.0
2009-08-03 05:58:00,1.7923,1.79255,1.79215,1.7924,53400000.0
2009-08-03 05:59:00,1.7924,1.79245,1.79215,1.79235,46600000.0
2009-08-03 06:00:00,1.7923,1.7923,1.79215,1.7922,48200000.0
2009-08-03 06:01:00,1.79205,1.7921,1.79205,1.7921,69200000.0
2009-08-03 06:02:00,1.79215,1.79245,1.79215,1.79235,29200000.0
2009-08-03 06:03:00,1.79235,1.7924,1.79225,1.79225,37200000.0
2009-08-03 06:04:00,1.7922,1.79225,1.7921,1.79225,29000000.0
2009-08-03 06:05:00,1.79225,1.79235,1.7922,1.7922,93000000.0
2009-08-03 06:06:00,1.7922,1.79245,1.79175,1.79195,117000000.0
2009-08-03 06:07:00,1.7918,1.7923,1.79175,1.7922,105400000.0
2009-08-03 06:08:00,1.7921,1.7922,1.7918,1.79215,116000000.0
2009-08-03 06:09:00,1.79215,1.79215,1.7921,1.79215,22400000.0
2009-08-03 06:10:00,1.79215,1.79225,1.79215,1.79225,39200000.0
2009-08-03 06:11:00,1.79225,1.79225,1.792,1.79205,44800000.0
2009-08-03 06:12:00,1.79205,1.7921,1.792,1.7921,77200000.0
2009-08-03 06:13:00,1.79215,1.7922,1.79215,1.7922,42000000.0
2009-08-03 06:14:00,1.7922,1.7926,1.7921,1.7926,40000000.0
2009-08-03 06:15:00,1.79255,1.7928,1.7922,1.79245,184000000.0
2009-08-03 06:16:00,1.79245,1.7925,1.79215,1.7923,121600000.0
2009-08-03 06:17:00,1.7923,1.79245,1.7922,1.7922,88200000.0
2009-08-03 06:18:00,1.7922,1.7922,1.7922,1.7922,25200000.0
2009-08-03 06:19:00,1.7922,1.79245,1.7922,1.7922,88200000.0
2009-08-03 06:20:00,1.79225,1.7923,1.79215,1.79215,25600000.0
2009-08-03 06:21:00,1.79225,1.79225,1.7919,1.7919,82800000.0
2009-08-03 06:22:00,1.792,1.7924,1.79195,1.79215,104400000.0
2009-08-03 06:23:00,1.79215,1.7923,1.79195,1.79195,89400000.0
2009-08-03 06:24:00,1.792,1.79205,1.7918,1.79195,129400000.0
2009-08-03 06:25:00,1.79195,1.79205,1.7919,1.792,56200000.0
2009-08-03 06:26:00,1.79195,1.79205,1.79185,1.79205,64600000.0
2009-08-03 06:27:00,1.792,1.79215,1.7919,1.7921,44800000.0
2009-08-03 06:28:00,1.79215,1.79215,1.79195,1.79195,64800000.0
2009-08-03 06:29:00,1.79205,1.79205,1.79185,1.79195,175600000.0
2009-08-03 06:30:00,1.79195,1.79205,1.7919,1.792,40800000.0
2009-08-03 06:31:00,1.79205,1.79215,1.79175,1.7918,124600000.0
2009-08-03 06:32:00,1.79185,1.7921,1.7918,1.792,105400000.0
2009-08-03 06:33:00,1.792,1.7922,1.792,1.792,28800000.0
2009-08-03 06:34:00,1.792,1.79215,1.792,1.792,39000000.0
2009-08-03 06:35:00,1.792,1.79215,1.79195,1.79195,26200000.0
2009-08-03 06:36:00,1.792,1.7921,1.7919,1.79205,30800000.0
2009-08-03 06:37:00,1.79205,1.79205,1.792,1.79205,22000000.0
2009-08-03 06:38:00,1.792,1.79225,1.792,1.79215,45800000.0
2009-08-03 06:39:00,1.79215,1.79255,1.79215,1.79245,121000000.0
2009-08-03 06:40:00,1.79245,1.79245,1.79215,1.7923,172000000.0
2009-08-03 06:41:00,1.79235,1.79245,1.7921,1.79225,106200000.0
2009-08-03 06:42:00,1.79225,1.79245,1.7921,1.7921,45400000.0
2009-08-03 06:43:00,1.7921,1.79225,1.7921,1.79215,151600000.0
2009-08-03 06:44:00,1.79215,1.79225,1.7921,1.7922,95200000.0
2009-08-03 06:45:00,1.7922,1.7922,1.79195,1.79215,133600000.0
2009-08-03 06:46:00,1.7921,1.79225,1.79185,1.79205,60600000.0
2009-08-03 06:47:00,1.7921,1.79215,1.79205,1.79215,23000000.0
2009-08-03 06:48:00,1.79215,1.79225,1.79215,1.7922,79000000.0
2009-08-03 06:49:00,1.79225,1.79225,1.79195,1.79215,71800000.0
2009-08-03 06:50:00,1.7922,1.7924,1.7921,1.79235,107600000.0
2009-08-03 06:51:00,1.79235,1.79245,1.7923,1.7923,114200000.0
2009-08-03 06:52:00,1.7923,1.7923,1.7922,1.7923,42200000.0
2009-08-03 06:53:00,1.79225,1.79235,1.7922,1.7922,15000000.0
2009-08-03 06:54:00,1.7923,1.79235,1.79225,1.79225,16600000.0
2009-08-03 06:55:00,1.79235,1.79235,1.7922,1.7922,77000000.0
2009-08-03 06:56:00,1.7921,1.7921,1.792,1.79205,23800000.0
2009-08-03 06:57:00,1.792,1.79225,1.7919,1.7921,116200000.0
2009-08-03 06:58:00,1.7921,1.79225,1.79205,1.7921,56400000.0
2009-08-03 06:59:00,1.7922,1.79245,1.79205,1.79205,62000000.0
2009-08-03 07:00:00,1.79205,1.7925,1.79205,1.79235,63200000.0
2009-08-03 07:01:00,1.79245,1.7926,1.792,1.792,90600000.0
2009-08-03 07:02:00,1.79165,1.79245,1.7916,1.7922,106800000.0
2009-08-03 07:03:00,1.7922,1.79235,1.79215,1.79225,42400000.0
2009-08-03 07:04:00,1.79225,1.7923,1.79205,1.79205,37400000.0
2009-08-03 07:05:00,1.7921,1.79245,1.7921,1.79235,45800000.0
2009-08-03 07:06:00,1.7923,1.79245,1.79225,1.79235,71400000.0
2009-08-03 07:07:00,1.7923,1.7923,1.79185,1.79205,35400000.0
2009-08-03 07:08:00,1.792,1.792,1.7913,1.7915,118800000.0
2009-08-03 07:09:00,1.7917,1.7921,1.79165,1.7918,78800000.0
2009-08-03 07:10:00,1.7917,1.7917,1.7916,1.7916,21400000.0
2009-08-03 07:11:00,1.79165,1.79185,1.7916,1.7917,118400000.0
2009-08-03 07:12:00,1.7916,1.79195,1.79155,1.7917,54000000.0
2009-08-03 07:13:00,1.7916,1.79175,1.79155,1.79165,50600000.0
2009-08-03 07:14:00,1.79165,1.79175,1.7915,1.7917,49600000.0
2009-08-03 07:15:00,1.7916,1.7919,1.79145,1.79185,106000000.0
2009-08-03 07:16:00,1.79185,1.79185,1.79165,1.79175,36000000.0
2009-08-03 07:17:00,1.7918,1.7918,1.7915,1.79165,34900000.0
2009-08-03 07:18:00,1.79165,1.79165,1.7915,1.79155,12000000.0
2009-08-03 07:19:00,1.79155,1.79165,1.79155,1.7916,12000000.0
2009-08-03 07:20:00,1.7916,1.79165,1.79135,1.79155,52600000.0
2009-08-03 07:21:00,1.79155,1.7916,1.79145,1.79145,14000000.0
2009-08-03 07:22:00,1.7915,1.7916,1.7915,1.7915,17000000.0
2009-08-03 07:23:00,1.79145,1.7916,1.79125,1.7915,42800000.0
2009-08-03 07:24:00,1.7915,1.79155,1.7914,1.79155,30800000.0
2009-08-03 07:25:00,1.7917,1.7917,1.7914,1.7916,19000000.0
2009-08-03 07:26:00,1.7916,1.7916,1.7914,1.79155,39200000.0
2009-08-03 07:27:00,1.79155,1.79155,1.79135,1.7914,14200000.0
2009-08-03 07:28:00,1.7914,1.79165,1.7914,1.79145,54000000.0
2009-08-03 07:29:00,1.79145,1.7915,1.7911,1.7911,56000000.0
2009-08-03 07:30:00,1.7911,1.7911,1.79055,1.7906,32800000.0
2009-08-03 07:31:00,1.79055,1.79065,1.79035,1.7906,47000000.0
2009-08-03 07:32:00,1.79055,1.7908,1.7904,1.7906,31200000.0
2009-08-03 07:33:00,1.7905,1.79065,1.79045,1.79065,33400000.0
2009-08-03 07:34:00,1.79065,1.79105,1.7905,1.79095,58200000.0
2009-08-03 07:35:00,1.79095,1.791,1.79075,1.791,78200000.0
2009-08-03 07:36:00,1.791,1.7912,1.7909,1.7911,41800000.0
2009-08-03 07:37:00,1.79115,1.79135,1.79015,1.79025,81000000.0
2009-08-03 07:38:00,1.79025,1.7904,1.79,1.7902,83600000.0
2009-08-03 07:39:00,1.79015,1.7905,1.79,1.7905,66000000.0
2009-08-03 07:40:00,1.79045,1.79065,1.7904,1.79055,54800000.0
2009-08-03 07:41:00,1.7906,1.7908,1.7901,1.79035,82400000.0
2009-08-03 07:42:00,1.79055,1.79055,1.79035,1.7904,33200000.0
2009-08-03 07:43:00,1.79055,1.7907,1.79045,1.7907,61000000.0
2009-08-03 07:44:00,1.79085,1.7909,1.7902,1.7902,44200000.0
2009-08-03 07:45:00,1.7902,1.79055,1.7902,1.79055,54400000.0
2009-08-03 07:46:00,1.79035,1.79055,1.79015,1.79035,107800000.0
2009-08-03 07:47:00,1.79035,1.7905,1.79035,1.7904,27200000.0
2009-08-03 07:48:00,1.7904,1.79065,1.7903,1.7905,39800000.0
2009-08-03 07:49:00,1.7905,1.7905,1.79035,1.79045,130600000.0
2009-08-03 07:50:00,1.79045,1.7907,1.7904,1.7907,42000000.0
2009-08-03 07:51:00,1.7905,1.79065,1.7903,1.7905,86000000.0
2009-08-03 07:52:00,1.79045,1.79045,1.79025,1.7903,44800000.0
2009-08-03 07:53:00,1.7904,1.79045,1.79015,1.79015,128200000.0
2009-08-03 07:54:00,1.79025,1.7909,1.79005,1.7908,157600000.0
2009-08-03 07:55:00,1.7907,1.79085,1.7907,1.7908,164600000.0
2009-08-03 07:56:00,1.7909,1.79125,1.79085,1.7912,74600000.0
2009-08-03 07:57:00,1.7913,1.7917,1.79125,1.7916,124200000.0
2009-08-03 07:58:00,1.7916,1.7918,1.79155,1.79175,150400000.0
2009-08-03 07:59:00,1.79175,1.79195,1.79165,1.79175,100200000.0
2009-08-03 08:00:00,1.7918,1.79195,1.7906,1.79115,159800000.0
2009-08-03 08:01:00,1.7912,1.7913,1.7907,1.7909,101800000.0
2009-08-03 08:02:00,1.79085,1.79125,1.7908,1.79085,147000000.0
2009-08-03 08:03:00,1.7909,1.79125,1.7907,1.79115,105000000.0
2009-08-03 08:04:00,1.7913,1.79135,1.791,1.791,207600000.0
2009-08-03 08:05:00,1.791,1.7912,1.7907,1.7911,100400000.0
2009-08-03 08:06:00,1.791,1.7913,1.79085,1.7912,274600000.0
2009-08-03 08:07:00,1.79115,1.7915,1.79105,1.79145,149000000.0
2009-08-03 08:08:00,1.79145,1.7921,1.79145,1.7919,192800000.0
2009-08-03 08:09:00,1.7919,1.79215,1.7915,1.79215,328000000.0
2009-08-03 08:10:00,1.79215,1.79215,1.7915,1.792,73800000.0
2009-08-03 08:11:00,1.7917,1.79185,1.79105,1.7914,89000000.0
2009-08-03 08:12:00,1.7914,1.7916,1.79125,1.79155,110600000.0
2009-08-03 08:13:00,1.79155,1.7917,1.79125,1.79135,178200000.0
2009-08-03 08:14:00,1.79135,1.79155,1.79105,1.7912,148200000.0
2009-08-03 08:15:00,1.79115,1.79125,1.79095,1.79095,187800000.0
2009-08-03 08:16:00,1.7909,1.79135,1.79085,1.7912,163800000.0
2009-08-03 08:17:00,1.79135,1.7914,1.7908,1.79095,214800000.0
2009-08-03 08:18:00,1.79095,1.7914,1.79095,1.7914,156600000.0
2009-08-03 08:19:00,1.79135,1.79165,1.7909,1.7909,244400000.0
2009-08-03 08:20:00,1.7909,1.79095,1.7904,1.7904,193400000.0
2009-08-03 08:21:00,1.7904,1.7907,1.79035,1.79035,235000000.0
2009-08-03 08:22:00,1.79035,1.79065,1.79035,1.7905,229200000.0
2009-08-03 08:23:00,1.79055,1.79085,1.79025,1.79025,328600000.0
2009-08-03 08:24:00,1.79025,1.79045,1.7902,1.79035,301200000.0
2009-08-03 08:25:00,1.7904,1.79125,1.79025,1.79125,729199999.0
2009-08-03 08:26:00,1.7912,1.7912,1.79025,1.79025,354400000.0
2009-08-03 08:27:00,1.79025,1.7907,1.79015,1.79065,327399997.0
2009-08-03 08:28:00,1.79065,1.79085,1.7905,1.79055,199200000.0
2009-08-03 08:29:00,1.7905,1.7908,1.79045,1.79055,178000000.0
2009-08-03 08:30:00,1.79055,1.79175,1.79055,1.79125,202600000.0
2009-08-03 08:31:00,1.79125,1.79135,1.7908,1.7909,355600000.0
2009-08-03 08:32:00,1.7909,1.7909,1.7903,1.79055,103600000.0
2009-08-03 08:33:00,1.79065,1.79065,1.7897,1.78975,133800000.0
2009-08-03 08:34:00,1.78975,1.79045,1.78975,1.7904,535000000.0
2009-08-03 08:35:00,1.7903,1.79075,1.7903,1.79035,324200000.0
2009-08-03 08:36:00,1.79035,1.79045,1.79,1.79045,145000000.0
2009-08-03 08:37:00,1.79045,1.79055,1.7904,1.79045,145600000.0
2009-08-03 08:38:00,1.79045,1.79045,1.78975,1.78975,100600000.0
2009-08-03 08:39:00,1.78975,1.78985,1.78885,1.7893,262000000.0
2009-08-03 08:40:00,1.7893,1.79015,1.7893,1.7901,337400000.0
2009-08-03 08:41:00,1.78975,1.7902,1.78965,1.78985,164400000.0
2009-08-03 08:42:00,1.78985,1.78995,1.78985,1.78995,24200000.0
2009-08-03 08:43:00,1.7899,1.7899,1.7895,1.7895,149200000.0
2009-08-03 08:44:00,1.7895,1.7897,1.78925,1.78955,247400000.0
2009-08-03 08:45:00,1.78955,1.78955,1.7887,1.78875,174000000.0
2009-08-03 08:46:00,1.78875,1.7888,1.7886,1.7887,133400000.0
2009-08-03 08:47:00,1.7887,1.78905,1.78835,1.78895,256400000.0
2009-08-03 08:48:00,1.78895,1.7893,1.78875,1.78915,343800001.0
2009-08-03 08:49:00,1.78915,1.78935,1.7888,1.7891,318400000.0
2009-08-03 08:50:00,1.7891,1.7892,1.7889,1.78905,302600000.0
2009-08-03 08:51:00,1.78905,1.7892,1.7888,1.7892,359800000.0
2009-08-03 08:52:00,1.78915,1.7899,1.7889,1.7897,148600000.0
2009-08-03 08:53:00,1.7898,1.7903,1.78935,1.7902,511800000.0
2009-08-03 08:54:00,1.7902,1.7907,1.7899,1.7903,429600000.0
2009-08-03 08:55:00,1.7903,1.79055,1.7899,1.7902,435800000.0
2009-08-03 08:56:00,1.7902,1.79065,1.78985,1.7903,453400000.0
2009-08-03 08:57:00,1.7903,1.7909,1.79025,1.7909,254200000.0
2009-08-03 08:58:00,1.79095,1.79105,1.79055,1.7908,585400000.0
2009-08-03 08:59:00,1.79075,1.79155,1.7906,1.7915,720999999.0
2009-08-03 09:00:00,1.79155,1.7922,1.79145,1.7918,729199999.0
2009-08-03 09:01:00,1.7918,1.79185,1.7913,1.7915,426400000.0
2009-08-03 09:02:00,1.79155,1.7927,1.79145,1.79255,609300001.0
2009-08-03 09:03:00,1.7925,1.79265,1.7921,1.79265,474400000.0
2009-08-03 09:04:00,1.7928,1.7931,1.79175,1.7922,326200000.0
2009-08-03 09:05:00,1.79225,1.79245,1.79215,1.7922,309000000.0
2009-08-03 09:06:00,1.7922,1.79265,1.7922,1.7926,377400000.0
2009-08-03 09:07:00,1.79265,1.7929,1.79235,1.7926,340400000.0
2009-08-03 09:08:00,1.7926,1.79295,1.79245,1.7929,288400000.0
2009-08-03 09:09:00,1.7929,1.79345,1.7929,1.79345,570200001.0
2009-08-03 09:10:00,1.7935,1.7947,1.7934,1.79445,516000000.0
2009-08-03 09:11:00,1.79445,1.79465,1.7941,1.7943,416800000.0
2009-08-03 09:12:00,1.79425,1.7944,1.7941,1.7941,286200000.0
2009-08-03 09:13:00,1.7941,1.79415,1.79345,1.79375,392600000.0
2009-08-03 09:14:00,1.7938,1.7938,1.7934,1.7935,93200000.0
2009-08-03 09:15:00,1.7931,1.7944,1.7931,1.79435,286200000.0
2009-08-03 09:16:00,1.79425,1.7944,1.79405,1.79425,133200000.0
2009-08-03 09:17:00,1.79425,1.7943,1.79375,1.7941,349400000.0
2009-08-03 09:18:00,1.7941,1.7948,1.79385,1.7946,412200001.0
2009-08-03 09:19:00,1.7946,1.79535,1.79445,1.79535,267000000.0
2009-08-03 09:20:00,1.7954,1.79555,1.7949,1.7949,475400000.0
2009-08-03 09:21:00,1.7949,1.79515,1.7946,1.79465,360400000.0
2009-08-03 09:22:00,1.7946,1.79465,1.7942,1.79435,564200000.0
2009-08-03 09:23:00,1.79435,1.7944,1.7941,1.79425,349600000.0
2009-08-03 09:24:00,1.79425,1.79425,1.7938,1.7939,262800000.0
2009-08-03 09:25:00,1.7939,1.79405,1.79385,1.79385,350600000.0
2009-08-03 09:26:00,1.79385,1.794,1.79365,1.79365,329999999.0
2009-08-03 09:27:00,1.79365,1.79365,1.79305,1.7933,364200000.0
2009-08-03 09:28:00,1.7933,1.79355,1.79315,1.79315,516200000.0
2009-08-03 09:29:00,1.79315,1.79335,1.7928,1.793,285000000.0
2009-08-03 09:30:00,1.793,1.79335,1.79265,1.7933,256400000.0
2009-08-03 09:31:00,1.7933,1.7936,1.79315,1.7935,228800000.0
2009-08-03 09:32:00,1.7935,1.79375,1.79325,1.7937,207000000.0
2009-08-03 09:33:00,1.7937,1.79405,1.79355,1.7939,186200000.0
2009-08-03 09:34:00,1.7939,1.794,1.79385,1.79385,247200000.0
2009-08-03 09:35:00,1.79385,1.79415,1.7935,1.7936,459600001.0
2009-08-03 09:36:00,1.7936,1.7942,1.79345,1.7939,261200000.0
2009-08-03 09:37:00,1.7939,1.7942,1.79385,1.7941,120000000.0
2009-08-03 09:38:00,1.7941,1.79425,1.79405,1.7941,117800000.0
2009-08-03 09:39:00,1.79415,1.79475,1.79415,1.7943,249600000.0
2009-08-03 09:40:00,1.79425,1.7944,1.794,1.7944,229800000.0
2009-08-03 09:41:00,1.79435,1.79455,1.7941,1.79455,251500000.0
2009-08-03 09:42:00,1.79445,1.7949,1.79425,1.79485,285600000.0
2009-08-03 09:43:00,1.79485,1.79505,1.7941,1.7944,286300000.0
2009-08-03 09:44:00,1.79475,1.79475,1.794,1.79415,397800000.0
2009-08-03 09:45:00,1.79415,1.79495,1.79405,1.7945,372200000.0
2009-08-03 09:46:00,1.7945,1.79465,1.79425,1.79445,156600000.0
2009-08-03 09:47:00,1.79445,1.79485,1.79445,1.79455,175800000.0
2009-08-03 09:48:00,1.79455,1.7947,1.7944,1.7945,277800000.0
2009-08-03 09:49:00,1.7946,1.79465,1.79445,1.79455,211400000.0
2009-08-03 09:50:00,1.79455,1.7947,1.7941,1.7941,236600000.0
2009-08-03 09:51:00,1.7941,1.7946,1.79365,1.7946,332899998.0
2009-08-03 09:52:00,1.7944,1.7946,1.79415,1.79445,529800000.0
2009-08-03 09:53:00,1.79445,1.7946,1.79405,1.7946,543200000.0
2009-08-03 09:54:00,1.7946,1.7952,1.79455,1.79505,558800001.0
2009-08-03 09:55:00,1.79505,1.79525,1.79485,1.79525,298200000.0
2009-08-03 09:56:00,1.79525,1.7955,1.79525,1.7955,521800000.0
2009-08-03 09:57:00,1.7955,1.7962,1.7954,1.7962,602600000.0
2009-08-03 09:58:00,1.796,1.79635,1.79585,1.7959,479800000.0
2009-08-03 09:59:00,1.79595,1.79695,1.79595,1.79685,712600001.0
2009-08-03 10:00:00,1.79685,1.798,1.79675,1.798,713000000.0
2009-08-03 10:01:00,1.79795,1.7985,1.7977,1.7983,607600000.0
2009-08-03 10:02:00,1.7983,1.7987,1.79815,1.7985,492200000.0
2009-08-03 10:03:00,1.79845,1.7987,1.7981,1.79825,554600000.0
2009-08-03 10:04:00,1.79825,1.7987,1.798,1.7987,522600000.0
2009-08-03 10:05:00,1.79855,1.79875,1.7984,1.7985,543000001.0
2009-08-03 10:06:00,1.7985,1.7994,1.7984,1.7994,646000000.0
2009-08-03 10:07:00,1.7992,1.79945,1.79905,1.79915,496800000.0
2009-08-03 10:08:00,1.7993,1.80055,1.7992,1.8003,630200000.0
2009-08-03 10:09:00,1.80025,1.80045,1.80005,1.8003,566600000.0
2009-08-03 10:10:00,1.8003,1.8004,1.7996,1.7996,478200000.0
2009-08-03 10:11:00,1.79965,1.79975,1.79945,1.7997,279800000.0
2009-08-03 10:12:00,1.7998,1.8,1.79915,1.79945,368000000.0
2009-08-03 10:13:00,1.79945,1.80015,1.7993,1.79975,443000000.0
2009-08-03 10:14:00,1.79975,1.79985,1.79945,1.79975,349000000.0
2009-08-03 10:15:00,1.79975,1.7999,1.79885,1.7989,313100000.0
2009-08-03 10:16:00,1.7991,1.79925,1.7987,1.799,544400000.0
2009-08-03 10:17:00,1.7991,1.79925,1.79885,1.7992,405200000.0
2009-08-03 10:18:00,1.79915,1.79935,1.79865,1.7987,341400000.0
2009-08-03 10:19:00,1.7987,1.7995,1.7987,1.79915,560199999.0
2009-08-03 10:20:00,1.7992,1.7995,1.7987,1.7988,467600000.0
2009-08-03 10:21:00,1.79885,1.79885,1.79785,1.7985,574000000.0
2009-08-03 10:22:00,1.7985,1.79855,1.79795,1.79815,564600000.0
2009-08-03 10:23:00,1.79815,1.79815,1.79795,1.798,300600000.0
2009-08-03 10:24:00,1.798,1.7981,1.7975,1.7975,255200000.0
2009-08-03 10:25:00,1.7976,1.7979,1.7973,1.79775,195600000.0
2009-08-03 10:26:00,1.79775,1.7985,1.79775,1.7984,434200000.0
2009-08-03 10:27:00,1.79855,1.79855,1.798,1.798,423200000.0
2009-08-03 10:28:00,1.798,1.80145,1.798,1.80125,365500001.0
2009-08-03 10:29:00,1.8012,1.8026,1.8011,1.8021,293800000.0
2009-08-03 10:30:00,1.80205,1.80275,1.8016,1.8025,437799999.0
2009-08-03 10:31:00,1.8024,1.8028,1.8024,1.8024,537600000.0
2009-08-03 10:32:00,1.8024,1.8024,1.802,1.80205,287400000.0
2009-08-03 10:33:00,1.8021,1.8021,1.80155,1.80155,306400000.0
2009-08-03 10:34:00,1.80155,1.8026,1.8015,1.80185,474099999.0
2009-08-03 10:35:00,1.80195,1.80225,1.8016,1.80165,475800000.0
2009-08-03 10:36:00,1.80145,1.80165,1.80125,1.8016,514600000.0
2009-08-03 10:37:00,1.80155,1.8022,1.80145,1.80215,613800000.0
2009-08-03 10:38:00,1.8022,1.8023,1.8018,1.802,446400000.0
2009-08-03 10:39:00,1.80205,1.8024,1.80195,1.80195,571800000.0
2009-08-03 10:40:00,1.8019,1.8024,1.8018,1.80195,373400000.0
2009-08-03 10:41:00,1.80195,1.80245,1.80185,1.8022,369000001.0
2009-08-03 10:42:00,1.8022,1.80225,1.80125,1.80135,598400000.0
2009-08-03 10:43:00,1.8015,1.80165,1.801,1.80115,616399999.0
2009-08-03 10:44:00,1.80115,1.80125,1.79995,1.8004,430400000.0
2009-08-03 10:45:00,1.8004,1.80085,1.80015,1.8008,571400000.0
2009-08-03 10:46:00,1.8008,1.80105,1.80065,1.8009,548200001.0
2009-08-03 10:47:00,1.8009,1.8009,1.80025,1.80045,387000000.0
2009-08-03 10:48:00,1.80045,1.80065,1.8003,1.80035,516800000.0
2009-08-03 10:49:00,1.8004,1.8004,1.79985,1.79995,429700000.0
2009-08-03 10:50:00,1.79995,1.79995,1.79895,1.7994,501800000.0
2009-08-03 10:51:00,1.7994,1.7994,1.79895,1.7991,315200000.0
2009-08-03 10:52:00,1.79915,1.79925,1.7989,1.79895,450200000.0
2009-08-03 10:53:00,1.799,1.7994,1.79875,1.79895,389200000.0
2009-08-03 10:54:00,1.79895,1.79955,1.7989,1.7992,132600000.0
2009-08-03 10:55:00,1.79925,1.7993,1.799,1.7992,239400000.0
2009-08-03 10:56:00,1.79925,1.7994,1.7988,1.7994,382200000.0
2009-08-03 10:57:00,1.7996,1.7996,1.79925,1.7995,290800000.0
2009-08-03 10:58:00,1.79945,1.79945,1.79915,1.7992,188000000.0
2009-08-03 10:59:00,1.7992,1.80005,1.7992,1.7995,395200000.0
2009-08-03 11:00:00,1.7994,1.7996,1.79905,1.79915,341800000.0
2009-08-03 11:01:00,1.7992,1.79945,1.799,1.79945,373400000.0
2009-08-03 11:02:00,1.79945,1.7997,1.799,1.799,384000001.0
2009-08-03 11:03:00,1.799,1.7995,1.799,1.79915,280600000.0
2009-08-03 11:04:00,1.79915,1.7992,1.7989,1.7991,284999996.0
2009-08-03 11:05:00,1.79905,1.79905,1.79855,1.79865,387200000.0
2009-08-03 11:06:00,1.79875,1.79935,1.7987,1.7993,227200000.0
2009-08-03 11:07:00,1.79935,1.7998,1.7991,1.7997,429600000.0
2009-08-03 11:08:00,1.79965,1.79985,1.79905,1.7994,241800000.0
2009-08-03 11:09:00,1.7994,1.79955,1.7988,1.79885,306800000.0
2009-08-03 11:10:00,1.79885,1.79885,1.7984,1.79855,365200000.0
2009-08-03 11:11:00,1.79855,1.79885,1.79845,1.7986,135800000.0
2009-08-03 11:12:00,1.79865,1.7988,1.79855,1.79875,169800000.0
2009-08-03 11:13:00,1.79865,1.79895,1.79845,1.7988,206400000.0
2009-08-03 11:14:00,1.79885,1.79935,1.79885,1.79925,376800000.0
2009-08-03 11:15:00,1.79925,1.8,1.79925,1.7997,499000000.0
2009-08-03 11:16:00,1.7997,1.80125,1.7996,1.80105,670899997.0
2009-08-03 11:17:00,1.801,1.801,1.79985,1.79995,316200000.0
2009-08-03 11:18:00,1.79995,1.8009,1.7999,1.80055,524000001.0
2009-08-03 11:19:00,1.8005,1.801,1.80045,1.8005,296400000.0
2009-08-03 11:20:00,1.8005,1.8005,1.79975,1.7999,240000000.0
2009-08-03 11:21:00,1.7999,1.8003,1.79945,1.7997,583200000.0
2009-08-03 11:22:00,1.7997,1.80035,1.79855,1.79895,562500000.0
2009-08-03 11:23:00,1.79885,1.79905,1.79815,1.7989,828999999.0
2009-08-03 11:24:00,1.7989,1.8002,1.7988,1.80005,564000001.0
2009-08-03 11:25:00,1.80005,1.8001,1.79985,1.80005,408200001.0
2009-08-03 11:26:00,1.80015,1.80015,1.79975,1.79975,199400000.0
2009-08-03 11:27:00,1.79975,1.8002,1.7996,1.80005,409400000.0
2009-08-03 11:28:00,1.80005,1.8003,1.7999,1.80005,768999999.0
2009-08-03 11:29:00,1.8001,1.80055,1.79995,1.80015,899800000.0
2009-08-03 11:30:00,1.80025,1.80035,1.8,1.80035,552200000.0
2009-08-03 11:31:00,1.80035,1.80045,1.7997,1.7997,336200000.0
2009-08-03 11:32:00,1.79965,1.8,1.7996,1.79985,253400000.0
2009-08-03 11:33:00,1.7998,1.79995,1.79955,1.7996,307600000.0
2009-08-03 11:34:00,1.7996,1.8,1.7996,1.79985,322800000.0
2009-08-03 11:35:00,1.79985,1.8001,1.7996,1.79965,401200000.0
2009-08-03 11:36:00,1.8001,1.80035,1.79975,1.8002,327200000.0
2009-08-03 11:37:00,1.80015,1.80045,1.79995,1.8001,213000000.0
2009-08-03 11:38:00,1.8001,1.8001,1.7997,1.79985,389400000.0
2009-08-03 11:39:00,1.79985,1.8002,1.79985,1.8001,414600000.0
2009-08-03 11:40:00,1.80015,1.80025,1.7994,1.79955,621200000.0
2009-08-03 11:41:00,1.7996,1.7999,1.79905,1.79915,390600000.0
2009-08-03 11:42:00,1.7991,1.79935,1.7986,1.7986,367000000.0
2009-08-03 11:43:00,1.7986,1.7987,1.7983,1.7985,417800000.0
2009-08-03 11:44:00,1.7985,1.79875,1.79825,1.79845,251400000.0
2009-08-03 11:45:00,1.79855,1.79925,1.79855,1.79905,820400000.0
2009-08-03 11:46:00,1.79905,1.79935,1.79895,1.7993,401000000.0
2009-08-03 11:47:00,1.7993,1.7995,1.7982,1.7985,497600002.0
2009-08-03 11:48:00,1.7984,1.7988,1.79795,1.79795,456500001.0
2009-08-03 11:49:00,1.798,1.79855,1.79795,1.79855,472400000.0
2009-08-03 11:50:00,1.7986,1.79885,1.79815,1.7983,340600000.0
2009-08-03 11:51:00,1.7984,1.7989,1.7984,1.7987,236400000.0
2009-08-03 11:52:00,1.79875,1.7992,1.7986,1.7992,281200000.0
2009-08-03 11:53:00,1.7992,1.79935,1.7989,1.7989,296400000.0
2009-08-03 11:54:00,1.7989,1.7995,1.79875,1.7989,276000000.0
2009-08-03 11:55:00,1.7989,1.79905,1.79865,1.79865,227800000.0
2009-08-03 11:56:00,1.79865,1.7987,1.79785,1.7979,238800000.0
2009-08-03 11:57:00,1.79805,1.7982,1.79785,1.79795,335000000.0
2009-08-03 11:58:00,1.79795,1.7984,1.79785,1.79815,390600000.0
2009-08-03 11:59:00,1.79815,1.7985,1.79805,1.79805,333200000.0
2009-08-03 12:00:00,1.79805,1.79875,1.79805,1.79825,526400000.0
2009-08-03 12:01:00,1.79835,1.79835,1.798,1.798,275000000.0
2009-08-03 12:02:00,1.79785,1.79795,1.7974,1.79775,290600000.0
2009-08-03 12:03:00,1.7978,1.7978,1.7976,1.79775,240800000.0
2009-08-03 12:04:00,1.7977,1.79805,1.7977,1.79795,259200000.0
2009-08-03 12:05:00,1.79795,1.79815,1.79765,1.7978,317400000.0
2009-08-03 12:06:00,1.7978,1.7978,1.79745,1.79755,181200000.0
2009-08-03 12:07:00,1.79755,1.79755,1.7969,1.79695,121400000.0
2009-08-03 12:08:00,1.7971,1.79725,1.79625,1.79635,229600000.0
2009-08-03 12:09:00,1.7963,1.7965,1.79585,1.7964,548800000.0
2009-08-03 12:10:00,1.79645,1.79695,1.79635,1.7964,126400000.0
2009-08-03 12:11:00,1.79635,1.79645,1.7963,1.79635,170000000.0
2009-08-03 12:12:00,1.79635,1.7966,1.79635,1.79655,263200000.0
2009-08-03 12:13:00,1.79655,1.7969,1.7965,1.7969,97600000.0
2009-08-03 12:14:00,1.7969,1.79715,1.7968,1.7971,128000000.0
2009-08-03 12:15:00,1.7971,1.79715,1.7966,1.79675,234400000.0
2009-08-03 12:16:00,1.79675,1.79695,1.79665,1.7967,339200000.0
2009-08-03 12:17:00,1.7967,1.79675,1.79645,1.7965,191800000.0
2009-08-03 12:18:00,1.79645,1.79655,1.79645,1.7965,75000000.0
2009-08-03 12:19:00,1.7965,1.7965,1.79635,1.7964,48000000.0
2009-08-03 12:20:00,1.79635,1.7964,1.79595,1.7961,216600000.0
2009-08-03 12:21:00,1.7961,1.7971,1.796,1.797,380000000.0
2009-08-03 12:22:00,1.79695,1.79705,1.7966,1.79665,84700000.0
2009-08-03 12:23:00,1.79665,1.79665,1.7961,1.7962,117600000.0
2009-08-03 12:24:00,1.7962,1.7964,1.7954,1.79625,233200000.0
2009-08-03 12:25:00,1.7961,1.7962,1.79595,1.79605,154800000.0
2009-08-03 12:26:00,1.79605,1.7963,1.79605,1.79625,87600000.0
2009-08-03 12:27:00,1.79625,1.79625,1.796,1.7961,47200000.0
2009-08-03 12:28:00,1.7961,1.7961,1.79585,1.79595,139400000.0
2009-08-03 12:29:00,1.7959,1.79595,1.7957,1.79595,102800000.0
2009-08-03 12:30:00,1.79585,1.79605,1.79555,1.79585,196400000.0
2009-08-03 12:31:00,1.7959,1.7965,1.79585,1.7964,240200000.0
2009-08-03 12:32:00,1.79635,1.79665,1.79605,1.79665,97800000.0
2009-08-03 12:33:00,1.79655,1.7967,1.7963,1.79645,84000000.0
2009-08-03 12:34:00,1.79645,1.79665,1.7964,1.79655,82500000.0
2009-08-03 12:35:00,1.79655,1.7966,1.7963,1.79635,141200000.0
2009-08-03 12:36:00,1.79635,1.79635,1.7959,1.796,61400000.0
2009-08-03 12:37:00,1.7961,1.79635,1.79545,1.79545,218700000.0
2009-08-03 12:38:00,1.79545,1.7955,1.7948,1.7948,266200000.0
2009-08-03 12:39:00,1.7948,1.7951,1.7946,1.79465,267600000.0
2009-08-03 12:40:00,1.79465,1.7953,1.7946,1.795,195600000.0
2009-08-03 12:41:00,1.79535,1.7954,1.7948,1.79495,226400000.0
2009-08-03 12:42:00,1.795,1.7956,1.7949,1.795,215600000.0
2009-08-03 12:43:00,1.795,1.79535,1.79445,1.79515,279200000.0
2009-08-03 12:44:00,1.79515,1.7959,1.7949,1.79575,394600000.0
2009-08-03 12:45:00,1.7958,1.79655,1.7958,1.7964,507600000.0
2009-08-03 12:46:00,1.7964,1.79655,1.796,1.7964,340199999.0
2009-08-03 12:47:00,1.79635,1.79675,1.79635,1.79655,164800000.0
2009-08-03 12:48:00,1.7965,1.7966,1.79615,1.7962,187400000.0
2009-08-03 12:49:00,1.7962,1.7962,1.796,1.7961,247000000.0
2009-08-03 12:50:00,1.7961,1.7961,1.7959,1.796,111800000.0
2009-08-03 12:51:00,1.796,1.796,1.79565,1.7957,150600000.0
2009-08-03 12:52:00,1.7957,1.7957,1.7956,1.7956,84000000.0
2009-08-03 12:53:00,1.7955,1.7955,1.795,1.7953,158800000.0
2009-08-03 12:54:00,1.79525,1.79545,1.79515,1.79545,226000000.0
2009-08-03 12:55:00,1.79545,1.7956,1.7951,1.7953,345800000.0
2009-08-03 12:56:00,1.7953,1.79605,1.7953,1.79595,521200000.0
2009-08-03 12:57:00,1.79595,1.79605,1.79575,1.79585,285400000.0
2009-08-03 12:58:00,1.79585,1.79585,1.7955,1.79575,340400000.0
2009-08-03 12:59:00,1.79575,1.79655,1.7957,1.79655,490200000.0
2009-08-03 13:00:00,1.7964,1.79695,1.79605,1.79685,549000000.0
2009-08-03 13:01:00,1.7968,1.7968,1.79655,1.7966,187200000.0
2009-08-03 13:02:00,1.7967,1.79675,1.7966,1.7967,138600000.0
2009-08-03 13:03:00,1.7967,1.79675,1.79665,1.79675,85800000.0
2009-08-03 13:04:00,1.7967,1.7969,1.7966,1.79675,224400000.0
2009-08-03 13:05:00,1.79675,1.79675,1.79605,1.7963,202800000.0
2009-08-03 13:06:00,1.79615,1.79675,1.79615,1.7966,397200000.0
2009-08-03 13:07:00,1.7966,1.79665,1.7963,1.7964,89600000.0
2009-08-03 13:08:00,1.7964,1.7964,1.79605,1.79605,138600000.0
2009-08-03 13:09:00,1.796,1.796,1.7954,1.7956,327200000.0
2009-08-03 13:10:00,1.79565,1.7957,1.79555,1.79555,211400000.0
2009-08-03 13:11:00,1.79555,1.79555,1.7952,1.79525,296800000.0
2009-08-03 13:12:00,1.79515,1.7954,1.795,1.7953,271000000.0
2009-08-03 13:13:00,1.7953,1.79535,1.7949,1.7951,263800000.0
2009-08-03 13:14:00,1.79505,1.7953,1.7948,1.79485,438800000.0
2009-08-03 13:15:00,1.79485,1.7949,1.7944,1.79455,224000000.0
2009-08-03 13:16:00,1.79435,1.7945,1.7943,1.7944,522400000.0
2009-08-03 13:17:00,1.7944,1.79455,1.79435,1.7945,467200000.0
2009-08-03 13:18:00,1.7945,1.7945,1.79425,1.79445,267200000.0
2009-08-03 13:19:00,1.79445,1.7945,1.79365,1.7942,399700000.0
2009-08-03 13:20:00,1.79415,1.79495,1.79385,1.7943,427400000.0
2009-08-03 13:21:00,1.7943,1.7943,1.7925,1.79325,599500000.0
2009-08-03 13:22:00,1.79305,1.7942,1.79305,1.79365,468800000.0
2009-08-03 13:23:00,1.79365,1.7939,1.7935,1.7936,239600000.0
2009-08-03 13:24:00,1.7937,1.79385,1.7934,1.79345,219600000.0
2009-08-03 13:25:00,1.79345,1.79365,1.79315,1.7932,166400000.0
2009-08-03 13:26:00,1.79325,1.79335,1.79285,1.79315,230000000.0
2009-08-03 13:27:00,1.79305,1.7932,1.79285,1.7932,230000000.0
2009-08-03 13:28:00,1.7932,1.7932,1.79285,1.7929,367200000.0
2009-08-03 13:29:00,1.7929,1.79345,1.79285,1.7933,364800000.0
2009-08-03 13:30:00,1.7933,1.7935,1.79325,1.79335,305200000.0
2009-08-03 13:31:00,1.7934,1.7936,1.7931,1.79325,280000000.0
2009-08-03 13:32:00,1.79325,1.7934,1.79275,1.793,249200000.0
2009-08-03 13:33:00,1.79295,1.79355,1.79295,1.79345,342600000.0
2009-08-03 13:34:00,1.7935,1.7937,1.7933,1.79335,181600000.0
2009-08-03 13:35:00,1.7934,1.7935,1.79275,1.7931,499600000.0
2009-08-03 13:36:00,1.79315,1.79325,1.79225,1.7923,269600000.0
2009-08-03 13:37:00,1.7923,1.7924,1.792,1.79215,321200000.0
2009-08-03 13:38:00,1.7922,1.7926,1.7922,1.7925,281200000.0
2009-08-03 13:39:00,1.7925,1.7926,1.79215,1.79245,389200000.0
2009-08-03 13:40:00,1.79245,1.7925,1.79215,1.79215,305200000.0
2009-08-03 13:41:00,1.79215,1.79235,1.792,1.7922,114400000.0
2009-08-03 13:42:00,1.7922,1.7923,1.7916,1.79165,320800000.0
2009-08-03 13:43:00,1.79165,1.7923,1.7914,1.7923,515600000.0
2009-08-03 13:44:00,1.7923,1.793,1.7923,1.79265,467200000.0
2009-08-03 13:45:00,1.79265,1.79345,1.7925,1.79295,567599999.0
2009-08-03 13:46:00,1.79295,1.7933,1.79275,1.79325,451200000.0
2009-08-03 13:47:00,1.79325,1.7933,1.79155,1.79225,597600000.0
2009-08-03 13:48:00,1.7921,1.79235,1.7918,1.79185,692400000.0
2009-08-03 13:49:00,1.792,1.79335,1.79185,1.79315,654400001.0
2009-08-03 13:50:00,1.79315,1.79365,1.7929,1.7936,356000000.0
2009-08-03 13:51:00,1.79345,1.7938,1.79325,1.79355,508000000.0
2009-08-03 13:52:00,1.79355,1.7936,1.7931,1.79345,349600000.0
2009-08-03 13:53:00,1.7934,1.7941,1.7932,1.79395,646400000.0
2009-08-03 13:54:00,1.794,1.7943,1.7936,1.79385,559600000.0
2009-08-03 13:55:00,1.79385,1.7939,1.7934,1.79345,319200000.0
2009-08-03 13:56:00,1.7934,1.79405,1.7934,1.7938,266400000.0
2009-08-03 13:57:00,1.79365,1.7939,1.7931,1.7933,373200000.0
2009-08-03 13:58:00,1.79325,1.7936,1.79305,1.79335,639600000.0
2009-08-03 13:59:00,1.79335,1.79355,1.79295,1.7934,344400000.0
2009-08-03 14:00:00,1.7934,1.79385,1.7932,1.79355,388000000.0
2009-08-03 14:01:00,1.7935,1.79405,1.7935,1.79405,261600000.0
2009-08-03 14:02:00,1.79405,1.79435,1.79345,1.79415,285000000.0
2009-08-03 14:03:00,1.79425,1.79435,1.7927,1.79305,276800000.0
2009-08-03 14:04:00,1.7931,1.7957,1.79305,1.7953,625200000.0
2009-08-03 14:05:00,1.79535,1.79605,1.79525,1.796,719400000.0
2009-08-03 14:06:00,1.79615,1.79645,1.79585,1.79585,533600000.0
2009-08-03 14:07:00,1.7959,1.79605,1.7955,1.79565,591600000.0
2009-08-03 14:08:00,1.79555,1.7958,1.79515,1.7953,500000000.0
2009-08-03 14:09:00,1.7953,1.7957,1.795,1.7954,431600000.0
2009-08-03 14:10:00,1.7954,1.79555,1.7953,1.7954,374000000.0
2009-08-03 14:11:00,1.79545,1.7956,1.7951,1.7953,375200000.0
2009-08-03 14:12:00,1.79525,1.7954,1.79515,1.7952,334800000.0
2009-08-03 14:13:00,1.79525,1.7954,1.7951,1.7952,214000000.0
2009-08-03 14:14:00,1.79525,1.7955,1.79515,1.7955,412000000.0
2009-08-03 14:15:00,1.7954,1.79545,1.7949,1.79525,497200001.0
2009-08-03 14:16:00,1.79525,1.7957,1.79515,1.7955,424000000.0
2009-08-03 14:17:00,1.7955,1.79595,1.7954,1.79595,471200000.0
2009-08-03 14:18:00,1.7959,1.7962,1.79555,1.7962,346000000.0
2009-08-03 14:19:00,1.7961,1.7963,1.796,1.796,326800000.0
2009-08-03 14:20:00,1.796,1.79625,1.79575,1.79605,584000000.0
2009-08-03 14:21:00,1.79615,1.79615,1.7956,1.79605,703200001.0
2009-08-03 14:22:00,1.79605,1.7965,1.79595,1.79635,275200000.0
2009-08-03 14:23:00,1.79645,1.79695,1.79645,1.7969,403600000.0
2009-08-03 14:24:00,1.7968,1.7972,1.79675,1.7969,287600000.0
2009-08-03 14:25:00,1.7969,1.797,1.7965,1.7966,556000000.0
2009-08-03 14:26:00,1.79665,1.7967,1.7964,1.7967,307200000.0
2009-08-03 14:27:00,1.7967,1.7967,1.7962,1.79635,290000000.0
2009-08-03 14:28:00,1.79635,1.79655,1.79595,1.79605,460000000.0
2009-08-03 14:29:00,1.7961,1.7964,1.79575,1.7959,258000000.0
2009-08-03 14:30:00,1.7959,1.7962,1.79585,1.7961,281600000.0
2009-08-03 14:31:00,1.796,1.7961,1.79565,1.7958,405600000.0
2009-08-03 14:32:00,1.79575,1.79625,1.7955,1.7961,568800000.0
2009-08-03 14:33:00,1.7957,1.79595,1.79535,1.79565,498400000.0
2009-08-03 14:34:00,1.7957,1.7963,1.79565,1.796,447600000.0
2009-08-03 14:35:00,1.796,1.7962,1.7959,1.79595,472400000.0
2009-08-03 14:36:00,1.79595,1.79635,1.7959,1.79605,413600000.0
2009-08-03 14:37:00,1.79605,1.79615,1.79585,1.79595,198400000.0
2009-08-03 14:38:00,1.7959,1.79625,1.79585,1.796,474000000.0
2009-08-03 14:39:00,1.796,1.7962,1.79575,1.796,399200000.0
2009-08-03 14:40:00,1.796,1.7963,1.7959,1.79605,257200000.0
2009-08-03 14:41:00,1.79595,1.79605,1.79555,1.79575,290400000.0
2009-08-03 14:42:00,1.79575,1.79635,1.79575,1.79625,314400000.0
2009-08-03 14:43:00,1.7962,1.7965,1.7959,1.79595,377000000.0
2009-08-03 14:44:00,1.796,1.796,1.7954,1.79555,351600000.0
2009-08-03 14:45:00,1.79555,1.7958,1.7952,1.79535,393200000.0
2009-08-03 14:46:00,1.7954,1.79565,1.7954,1.79565,188799999.0
2009-08-03 14:47:00,1.79565,1.79585,1.7955,1.79575,249200000.0
2009-08-03 14:48:00,1.79575,1.79605,1.7957,1.7959,258800000.0
2009-08-03 14:49:00,1.79595,1.79605,1.79565,1.79585,269800000.0
2009-08-03 14:50:00,1.79585,1.79635,1.79585,1.79615,256200000.0
2009-08-03 14:51:00,1.79615,1.7965,1.79615,1.7963,260400000.0
2009-08-03 14:52:00,1.7963,1.7966,1.796,1.79625,329000000.0
2009-08-03 14:53:00,1.79625,1.79645,1.79615,1.7962,199600000.0
2009-08-03 14:54:00,1.7962,1.79625,1.7957,1.79575,621199998.0
2009-08-03 14:55:00,1.79575,1.79575,1.7952,1.79555,528000001.0
2009-08-03 14:56:00,1.7956,1.7956,1.79485,1.7949,579200000.0
2009-08-03 14:57:00,1.79485,1.7953,1.79485,1.79505,374200000.0
2009-08-03 14:58:00,1.79505,1.79515,1.79495,1.79515,182400000.0
2009-08-03 14:59:00,1.79515,1.7957,1.795,1.7954,371800000.0
2009-08-03 15:00:00,1.79545,1.7956,1.7953,1.7955,448000000.0
2009-08-03 15:01:00,1.79545,1.7956,1.7954,1.7954,238400000.0
2009-08-03 15:02:00,1.7954,1.7955,1.79535,1.7954,67000000.0
2009-08-03 15:03:00,1.7954,1.79575,1.79525,1.79555,323000000.0
2009-08-03 15:04:00,1.79555,1.79575,1.79535,1.7955,371600000.0
2009-08-03 15:05:00,1.79555,1.79555,1.7951,1.7953,463600000.0
2009-08-03 15:06:00,1.7953,1.79535,1.795,1.795,282800000.0
2009-08-03 15:07:00,1.795,1.79515,1.79435,1.7948,478600000.0
2009-08-03 15:08:00,1.7949,1.7954,1.7946,1.79505,559600000.0
2009-08-03 15:09:00,1.7952,1.79575,1.79505,1.7956,656200000.0
2009-08-03 15:10:00,1.7956,1.79575,1.79505,1.79505,320400000.0
2009-08-03 15:11:00,1.79505,1.7957,1.79505,1.79535,672800000.0
2009-08-03 15:12:00,1.79545,1.7959,1.79535,1.7959,356400000.0
2009-08-03 15:13:00,1.79605,1.7961,1.7956,1.79575,247600000.0
2009-08-03 15:14:00,1.79575,1.7963,1.7957,1.7962,338000000.0
2009-08-03 15:15:00,1.7959,1.79615,1.7955,1.7956,436800000.0
2009-08-03 15:16:00,1.7955,1.7958,1.795,1.79525,266400000.0
2009-08-03 15:17:00,1.79525,1.7958,1.7951,1.79565,298400000.0
2009-08-03 15:18:00,1.79555,1.79575,1.79535,1.7957,321600000.0
2009-08-03 15:19:00,1.79565,1.796,1.7956,1.7956,281200000.0
2009-08-03 15:20:00,1.7956,1.7958,1.7954,1.7956,220800000.0
2009-08-03 15:21:00,1.7956,1.7957,1.7955,1.7956,152800000.0
2009-08-03 15:22:00,1.7956,1.7957,1.7951,1.7951,265200000.0
2009-08-03 15:23:00,1.7951,1.79515,1.79485,1.7949,212000000.0
2009-08-03 15:24:00,1.7949,1.7951,1.79485,1.7951,179600000.0
2009-08-03 15:25:00,1.795,1.7956,1.79495,1.7955,214800000.0
2009-08-03 15:26:00,1.79555,1.79555,1.79505,1.79505,234000000.0
2009-08-03 15:27:00,1.79505,1.79505,1.7945,1.79485,300000000.0
2009-08-03 15:28:00,1.79485,1.7949,1.79455,1.7947,420000000.0
2009-08-03 15:29:00,1.7947,1.79485,1.7944,1.79475,309200001.0
2009-08-03 15:30:00,1.7947,1.7951,1.7943,1.7951,509600000.0
2009-08-03 15:31:00,1.7952,1.79545,1.79455,1.7954,436800000.0
2009-08-03 15:32:00,1.7954,1.796,1.79535,1.79575,452000000.0
2009-08-03 15:33:00,1.7957,1.79575,1.79505,1.79525,372200000.0
2009-08-03 15:34:00,1.7952,1.7956,1.79515,1.7955,566600000.0
2009-08-03 15:35:00,1.79545,1.79595,1.79535,1.7959,395200000.0
2009-08-03 15:36:00,1.7959,1.79615,1.79475,1.79515,535400000.0
2009-08-03 15:37:00,1.79505,1.79545,1.79355,1.79395,649000000.0
2009-08-03 15:38:00,1.794,1.7945,1.79365,1.79405,361000000.0
2009-08-03 15:39:00,1.79405,1.79455,1.79405,1.7942,525600000.0
2009-08-03 15:40:00,1.79425,1.7945,1.7941,1.7943,392400000.0
2009-08-03 15:41:00,1.7943,1.79515,1.79425,1.79485,432800000.0
2009-08-03 15:42:00,1.7948,1.7952,1.7947,1.79505,506200000.0
2009-08-03 15:43:00,1.7951,1.7953,1.79455,1.7947,620500000.0
2009-08-03 15:44:00,1.7947,1.79505,1.7946,1.79485,637600000.0
2009-08-03 15:45:00,1.79485,1.79485,1.7939,1.79445,510400000.0
2009-08-03 15:46:00,1.79445,1.79525,1.7944,1.795,533200000.0
2009-08-03 15:47:00,1.7951,1.7953,1.7948,1.7953,455200000.0
2009-08-03 15:48:00,1.7953,1.79545,1.79485,1.79515,619600000.0
2009-08-03 15:49:00,1.79525,1.7955,1.79455,1.79455,553600000.0
2009-08-03 15:50:00,1.7945,1.79485,1.79435,1.79445,527600000.0
2009-08-03 15:51:00,1.7944,1.7947,1.7941,1.7945,739000000.0
2009-08-03 15:52:00,1.79455,1.7955,1.7944,1.7953,532400000.0
2009-08-03 15:53:00,1.79535,1.7954,1.79445,1.79485,484400000.0
2009-08-03 15:54:00,1.79485,1.7955,1.7946,1.79495,426800000.0
2009-08-03 15:55:00,1.795,1.79545,1.79495,1.7953,565200000.0
2009-08-03 15:56:00,1.7953,1.79555,1.79515,1.79515,480000001.0
2009-08-03 15:57:00,1.79515,1.7956,1.79515,1.79535,526800000.0
2009-08-03 15:58:00,1.79535,1.79535,1.79505,1.79525,477600000.0
2009-08-03 15:59:00,1.79525,1.79575,1.7951,1.7954,538400000.0
2009-08-03 16:00:00,1.7954,1.7956,1.7943,1.79465,727200000.0
2009-08-03 16:01:00,1.7946,1.79485,1.7938,1.7938,612800000.0
2009-08-03 16:02:00,1.79385,1.7942,1.79355,1.79355,602600000.0
2009-08-03 16:03:00,1.7936,1.79385,1.79285,1.79295,665800000.0
2009-08-03 16:04:00,1.79305,1.7937,1.7928,1.7928,579800000.0
2009-08-03 16:05:00,1.793,1.793,1.78935,1.7902,539300000.0
2009-08-03 16:06:00,1.79015,1.791,1.79005,1.79055,605600000.0
2009-08-03 16:07:00,1.7905,1.79145,1.7905,1.7914,447200000.0
2009-08-03 16:08:00,1.79135,1.7919,1.7911,1.7919,482400000.0
2009-08-03 16:09:00,1.7918,1.7923,1.7916,1.7919,484000000.0
2009-08-03 16:10:00,1.79185,1.79205,1.79125,1.79155,486400000.0
2009-08-03 16:11:00,1.7916,1.7923,1.7915,1.7922,420400000.0
2009-08-03 16:12:00,1.7922,1.7924,1.79165,1.7918,295600000.0
2009-08-03 16:13:00,1.7918,1.7919,1.7911,1.7919,498000000.0
2009-08-03 16:14:00,1.7919,1.79275,1.7917,1.7924,613200001.0
2009-08-03 16:15:00,1.7925,1.7929,1.7921,1.7924,551200000.0
2009-08-03 16:16:00,1.7924,1.7935,1.7919,1.7931,783900000.0
2009-08-03 16:17:00,1.7932,1.79405,1.79295,1.79375,716599999.0
2009-08-03 16:18:00,1.7938,1.79425,1.7928,1.79315,914000001.0
2009-08-03 16:19:00,1.7931,1.7933,1.7926,1.79275,610000000.0
2009-08-03 16:20:00,1.79265,1.79335,1.7924,1.793,542200000.0
2009-08-03 16:21:00,1.79295,1.793,1.7922,1.7924,362000000.0
2009-08-03 16:22:00,1.7924,1.79285,1.79185,1.7919,422000000.0
2009-08-03 16:23:00,1.7919,1.79245,1.79165,1.7921,631600000.0
2009-08-03 16:24:00,1.79215,1.79295,1.79215,1.7927,518400000.0
2009-08-03 16:25:00,1.7925,1.79265,1.79215,1.7926,324800000.0
2009-08-03 16:26:00,1.7926,1.7926,1.79195,1.79215,254400000.0
2009-08-03 16:27:00,1.7922,1.79225,1.7912,1.79145,310400000.0
2009-08-03 16:28:00,1.79145,1.79145,1.788,1.7893,513800000.0
2009-08-03 16:29:00,1.7894,1.78955,1.7886,1.7889,656000000.0
2009-08-03 16:30:00,1.7889,1.78925,1.7883,1.78845,615200000.0
2009-08-03 16:31:00,1.78845,1.78845,1.7872,1.7881,558600000.0
2009-08-03 16:32:00,1.7881,1.7883,1.78775,1.7881,582800000.0
2009-08-03 16:33:00,1.7881,1.7892,1.78795,1.7886,516000000.0
2009-08-03 16:34:00,1.7885,1.78935,1.7885,1.78915,508600000.0
2009-08-03 16:35:00,1.7891,1.7896,1.7888,1.78925,557800000.0
2009-08-03 16:36:00,1.78915,1.7896,1.7886,1.78945,728800000.0
2009-08-03 16:37:00,1.7894,1.7894,1.789,1.789,308000000.0
2009-08-03 16:38:00,1.789,1.7896,1.7888,1.789,422000000.0
2009-08-03 16:39:00,1.789,1.78935,1.78845,1.78865,391200000.0
2009-08-03 16:40:00,1.78865,1.78885,1.78835,1.78835,324800000.0
2009-08-03 16:41:00,1.7882,1.7888,1.78795,1.7888,415600000.0
2009-08-03 16:42:00,1.78875,1.78895,1.78825,1.78885,548000000.0
2009-08-03 16:43:00,1.7885,1.78905,1.78835,1.78885,474400000.0
2009-08-03 16:44:00,1.78885,1.789,1.7887,1.78875,317600000.0
2009-08-03 16:45:00,1.7887,1.789,1.78805,1.7881,566400000.0
2009-08-03 16:46:00,1.7881,1.7885,1.78755,1.78815,681800000.0
2009-08-03 16:47:00,1.7882,1.7888,1.7881,1.7885,483400000.0
2009-08-03 16:48:00,1.7884,1.78885,1.7881,1.78865,584800000.0
2009-08-03 16:49:00,1.78865,1.789,1.7884,1.7886,436400000.0
2009-08-03 16:50:00,1.7887,1.78885,1.7881,1.78855,398800000.0
2009-08-03 16:51:00,1.7886,1.78905,1.7878,1.78795,462800000.0
2009-08-03 16:52:00,1.7878,1.78865,1.78775,1.78855,389200000.0
2009-08-03 16:53:00,1.78855,1.78915,1.78835,1.7891,269400000.0
2009-08-03 16:54:00,1.78915,1.7892,1.78825,1.7885,344600000.0
2009-08-03 16:55:00,1.78855,1.7892,1.7883,1.78885,344800000.0
2009-08-03 16:56:00,1.78865,1.7895,1.78865,1.7892,427800000.0
2009-08-03 16:57:00,1.7891,1.79035,1.78875,1.7902,562900000.0
2009-08-03 16:58:00,1.79015,1.7903,1.78965,1.7898,560400001.0
2009-08-03 16:59:00,1.7898,1.79055,1.78975,1.79015,639000000.0
2009-08-03 17:00:00,1.79015,1.79025,1.7895,1.79015,507200000.0
2009-08-03 17:01:00,1.7902,1.79025,1.7897,1.78985,351000000.0
2009-08-03 17:02:00,1.78985,1.79065,1.78975,1.78985,379800000.0
2009-08-03 17:03:00,1.78985,1.79025,1.7897,1.7899,471600000.0
2009-08-03 17:04:00,1.7899,1.79015,1.7891,1.78915,268200000.0
2009-08-03 17:05:00,1.7891,1.78945,1.78875,1.78935,460200000.0
2009-08-03 17:06:00,1.78935,1.7894,1.7887,1.7891,370600000.0
2009-08-03 17:07:00,1.7891,1.78925,1.78885,1.7892,214000000.0
2009-08-03 17:08:00,1.7892,1.78935,1.7887,1.78935,425999999.0
2009-08-03 17:09:00,1.78915,1.7893,1.7887,1.78885,372400000.0
2009-08-03 17:10:00,1.78885,1.78885,1.7882,1.78845,281000000.0
2009-08-03 17:11:00,1.78845,1.78855,1.788,1.78835,318600000.0
2009-08-03 17:12:00,1.7884,1.7884,1.7875,1.78785,475600000.0
2009-08-03 17:13:00,1.78785,1.78885,1.7878,1.78845,498800000.0
2009-08-03 17:14:00,1.78855,1.78875,1.7882,1.78865,394000000.0
2009-08-03 17:15:00,1.7887,1.7887,1.7879,1.78835,380600000.0
2009-08-03 17:16:00,1.78815,1.7885,1.78795,1.7885,324200000.0
2009-08-03 17:17:00,1.78855,1.7887,1.78785,1.7881,441800000.0
2009-08-03 17:18:00,1.7881,1.78835,1.7879,1.7881,205400000.0
2009-08-03 17:19:00,1.7881,1.7885,1.78795,1.7882,275600000.0
2009-08-03 17:20:00,1.7883,1.7889,1.78805,1.78865,402000000.0
2009-08-03 17:21:00,1.7886,1.7888,1.78805,1.7887,313600000.0
2009-08-03 17:22:00,1.78875,1.78895,1.7884,1.7886,272400000.0
2009-08-03 17:23:00,1.7886,1.78885,1.78825,1.78875,187400000.0
2009-08-03 17:24:00,1.78865,1.7888,1.7882,1.7886,236600000.0
2009-08-03 17:25:00,1.78845,1.7891,1.7884,1.78885,328400000.0
2009-08-03 17:26:00,1.78885,1.78935,1.78875,1.7893,244400000.0
2009-08-03 17:27:00,1.7893,1.7896,1.78915,1.78945,232800000.0
2009-08-03 17:28:00,1.7895,1.7899,1.7889,1.7892,517600000.0
2009-08-03 17:29:00,1.78925,1.7899,1.78925,1.78935,287400000.0
2009-08-03 17:30:00,1.78935,1.7899,1.78935,1.7896,199000000.0
2009-08-03 17:31:00,1.7896,1.78965,1.7893,1.78955,220800000.0
2009-08-03 17:32:00,1.7896,1.7896,1.78905,1.7894,197200000.0
2009-08-03 17:33:00,1.7894,1.79015,1.7894,1.78975,545799999.0
2009-08-03 17:34:00,1.7898,1.7901,1.78975,1.7901,448400000.0
2009-08-03 17:35:00,1.7901,1.79035,1.78975,1.79025,470800000.0
2009-08-03 17:36:00,1.79025,1.79045,1.7895,1.7895,686800001.0
2009-08-03 17:37:00,1.7895,1.7895,1.78915,1.78945,488800000.0
2009-08-03 17:38:00,1.78945,1.78945,1.78905,1.7893,353600000.0
2009-08-03 17:39:00,1.78925,1.78955,1.7892,1.7895,322400000.0
2009-08-03 17:40:00,1.7895,1.7897,1.7894,1.7895,302600001.0
2009-08-03 17:41:00,1.7895,1.7899,1.7895,1.7899,285199999.0
2009-08-03 17:42:00,1.7898,1.7905,1.78975,1.79035,375200000.0
2009-08-03 17:43:00,1.79035,1.7907,1.79035,1.79035,225400000.0
2009-08-03 17:44:00,1.79035,1.7906,1.7902,1.79045,435600000.0
2009-08-03 17:45:00,1.79045,1.7908,1.79015,1.7906,468000000.0
2009-08-03 17:46:00,1.7905,1.79075,1.79005,1.79005,368400000.0
2009-08-03 17:47:00,1.78995,1.79075,1.78995,1.79075,525200000.0
2009-08-03 17:48:00,1.79075,1.7915,1.79075,1.7914,447000000.0
2009-08-03 17:49:00,1.79145,1.7926,1.79145,1.79235,515600000.0
2009-08-03 17:50:00,1.7923,1.7925,1.79195,1.79215,421800001.0
2009-08-03 17:51:00,1.79215,1.79235,1.7917,1.79185,324200000.0
2009-08-03 17:52:00,1.79185,1.79225,1.7917,1.79195,296600000.0
2009-08-03 17:53:00,1.792,1.7922,1.7916,1.7922,300400000.0
2009-08-03 17:54:00,1.79215,1.7922,1.7918,1.79215,247200000.0
2009-08-03 17:55:00,1.79205,1.79235,1.792,1.7921,268400000.0
2009-08-03 17:56:00,1.7921,1.7933,1.79195,1.7933,470800000.0
2009-08-03 17:57:00,1.7933,1.79475,1.7933,1.7939,472200000.0
2009-08-03 17:58:00,1.79385,1.7944,1.7938,1.79395,536400000.0
2009-08-03 17:59:00,1.79395,1.79405,1.7935,1.7935,461800000.0
2009-08-03 18:00:00,1.7935,1.7937,1.7932,1.7933,511600000.0
2009-08-03 18:01:00,1.79345,1.79385,1.79325,1.79385,375000000.0
2009-08-03 18:02:00,1.79385,1.79465,1.79365,1.7943,267000000.0
2009-08-03 18:03:00,1.7945,1.7949,1.79385,1.794,456200000.0
2009-08-03 18:04:00,1.79395,1.79425,1.79375,1.7939,447000000.0
2009-08-03 18:05:00,1.7939,1.7942,1.7936,1.794,613000000.0
2009-08-03 18:06:00,1.79395,1.7946,1.79395,1.7946,583600000.0
2009-08-03 18:07:00,1.79465,1.79485,1.79425,1.79425,749599998.0
2009-08-03 18:08:00,1.79415,1.7944,1.79395,1.7943,444600000.0
2009-08-03 18:09:00,1.79435,1.79465,1.7943,1.79455,768399999.0
2009-08-03 18:10:00,1.7945,1.7946,1.794,1.79455,821200000.0
2009-08-03 18:11:00,1.79455,1.79505,1.79405,1.79425,396799999.0
2009-08-03 18:12:00,1.79425,1.7953,1.79425,1.79455,539000000.0
2009-08-03 18:13:00,1.79465,1.795,1.79405,1.79475,616799999.0
2009-08-03 18:14:00,1.79485,1.7949,1.79405,1.7941,404000000.0
2009-08-03 18:15:00,1.7941,1.79455,1.7941,1.7942,565200000.0
2009-08-03 18:16:00,1.794,1.7943,1.79395,1.79415,403200000.0
2009-08-03 18:17:00,1.7941,1.79425,1.79375,1.79405,417200000.0
2009-08-03 18:18:00,1.79405,1.7943,1.79355,1.7936,292600000.0
2009-08-03 18:19:00,1.79355,1.79415,1.7935,1.794,552400000.0
2009-08-03 18:20:00,1.794,1.7943,1.79385,1.79425,596600000.0
2009-08-03 18:21:00,1.79425,1.7944,1.794,1.79435,223200000.0
2009-08-03 18:22:00,1.7944,1.7944,1.7941,1.79415,88800000.0
2009-08-03 18:23:00,1.79425,1.7944,1.79405,1.7944,304800000.0
2009-08-03 18:24:00,1.79435,1.7948,1.79415,1.79455,317200000.0
2009-08-03 18:25:00,1.79455,1.7953,1.79455,1.79505,485200000.0
2009-08-03 18:26:00,1.79505,1.7954,1.79465,1.7953,258000000.0
2009-08-03 18:27:00,1.7953,1.7954,1.79435,1.79455,194400000.0
2009-08-03 18:28:00,1.79455,1.79465,1.7943,1.7945,82400000.0
2009-08-03 18:29:00,1.79455,1.79465,1.7944,1.79455,118600000.0
2009-08-03 18:30:00,1.79465,1.79475,1.79455,1.7946,101600000.0
2009-08-03 18:31:00,1.7946,1.7949,1.79455,1.79465,119200000.0
2009-08-03 18:32:00,1.7947,1.7948,1.7947,1.7948,54000000.0
2009-08-03 18:33:00,1.7948,1.79525,1.79475,1.795,304799999.0
2009-08-03 18:34:00,1.79485,1.795,1.7948,1.795,149200000.0
2009-08-03 18:35:00,1.7949,1.79505,1.79455,1.79475,216000000.0
2009-08-03 18:36:00,1.7947,1.7949,1.79455,1.7947,238000000.0
2009-08-03 18:37:00,1.79475,1.79475,1.79415,1.79435,421200000.0
2009-08-03 18:38:00,1.79435,1.79495,1.79415,1.7947,403600000.0
2009-08-03 18:39:00,1.7947,1.79595,1.79425,1.79595,536800000.0
2009-08-03 18:40:00,1.79595,1.7965,1.79565,1.79635,429200000.0
2009-08-03 18:41:00,1.79625,1.7966,1.79605,1.7962,387600000.0
2009-08-03 18:42:00,1.7962,1.7971,1.7961,1.7969,541000000.0
2009-08-03 18:43:00,1.7969,1.79735,1.79675,1.7968,249200000.0
2009-08-03 18:44:00,1.7968,1.7969,1.79665,1.79675,620800000.0
2009-08-03 18:45:00,1.7967,1.79695,1.79655,1.7969,385600000.0
2009-08-03 18:46:00,1.7969,1.79705,1.79645,1.7967,656400000.0
2009-08-03 18:47:00,1.7967,1.7969,1.79645,1.7968,327200000.0
2009-08-03 18:48:00,1.7969,1.79715,1.79665,1.79715,281200000.0
2009-08-03 18:49:00,1.79715,1.79745,1.797,1.7973,412800000.0
2009-08-03 18:50:00,1.79725,1.79725,1.7967,1.7968,481200000.0
2009-08-03 18:51:00,1.79675,1.797,1.7966,1.7967,497200001.0
2009-08-03 18:52:00,1.79675,1.79725,1.79645,1.79705,645999997.0
2009-08-03 18:53:00,1.79705,1.79765,1.79705,1.7975,402200000.0
2009-08-03 18:54:00,1.79745,1.7977,1.79735,1.7976,610400000.0
2009-08-03 18:55:00,1.79755,1.79755,1.7972,1.7974,295600000.0
2009-08-03 18:56:00,1.79735,1.7974,1.79715,1.79735,373800000.0
2009-08-03 18:57:00,1.79735,1.7975,1.79635,1.79635,386000002.0
2009-08-03 18:58:00,1.79635,1.7968,1.79625,1.7964,481599998.0
2009-08-03 18:59:00,1.79645,1.7969,1.79635,1.79655,584200000.0
2009-08-03 19:00:00,1.79665,1.79675,1.7964,1.7965,312800000.0
2009-08-03 19:01:00,1.7965,1.79675,1.79635,1.79675,226400000.0
2009-08-03 19:02:00,1.79675,1.79705,1.7963,1.7967,506799999.0
2009-08-03 19:03:00,1.7966,1.79675,1.79645,1.79675,305800001.0
2009-08-03 19:04:00,1.79665,1.7968,1.79665,1.7967,128600000.0
2009-08-03 19:05:00,1.79665,1.79705,1.79665,1.79685,329800000.0
2009-08-03 19:06:00,1.79685,1.79705,1.7967,1.79685,245800000.0
2009-08-03 19:07:00,1.79645,1.7971,1.79645,1.79705,467400001.0
2009-08-03 19:08:00,1.79695,1.79715,1.79675,1.797,244800000.0
2009-08-03 19:09:00,1.79695,1.79695,1.7963,1.7963,229200000.0
2009-08-03 19:10:00,1.7963,1.79655,1.79615,1.7965,150800000.0
2009-08-03 19:11:00,1.7965,1.79665,1.79635,1.79645,152400000.0
2009-08-03 19:12:00,1.79645,1.79675,1.79645,1.7967,105200000.0
2009-08-03 19:13:00,1.79675,1.79675,1.79645,1.7966,97200000.0
2009-08-03 19:14:00,1.7966,1.7968,1.7965,1.79665,106600000.0
2009-08-03 19:15:00,1.79665,1.797,1.7966,1.79695,182800000.0
2009-08-03 19:16:00,1.797,1.797,1.79685,1.7969,270400000.0
2009-08-03 19:17:00,1.7969,1.7971,1.7966,1.79675,197600000.0
2009-08-03 19:18:00,1.79695,1.79715,1.79695,1.797,137800000.0
2009-08-03 19:19:00,1.79715,1.7975,1.797,1.7975,109600000.0
2009-08-03 19:20:00,1.79755,1.7977,1.7975,1.7976,89600000.0
2009-08-03 19:21:00,1.7976,1.79785,1.79725,1.79725,216200000.0
2009-08-03 19:22:00,1.7973,1.79735,1.7971,1.7972,148200000.0
2009-08-03 19:23:00,1.7972,1.7973,1.79715,1.79725,74400000.0
2009-08-03 19:24:00,1.79715,1.79725,1.797,1.79705,167200000.0
2009-08-03 19:25:00,1.79705,1.79715,1.79675,1.79685,107600000.0
2009-08-03 19:26:00,1.7968,1.7968,1.7966,1.7967,177200000.0
2009-08-03 19:27:00,1.79665,1.7967,1.79635,1.79645,188400000.0
2009-08-03 19:28:00,1.7965,1.7968,1.7964,1.7967,280400000.0
2009-08-03 19:29:00,1.7966,1.79665,1.79645,1.79655,77400000.0
2009-08-03 19:30:00,1.79655,1.7968,1.79655,1.7967,174400000.0
2009-08-03 19:31:00,1.7968,1.79685,1.79655,1.7966,186600000.0
2009-08-03 19:32:00,1.79655,1.79675,1.7962,1.7962,213600000.0
2009-08-03 19:33:00,1.7962,1.79625,1.79585,1.7961,283000000.0
2009-08-03 19:34:00,1.7961,1.79635,1.7961,1.7961,354800000.0
2009-08-03 19:35:00,1.7961,1.7964,1.79605,1.7964,263600000.0
2009-08-03 19:36:00,1.7965,1.7965,1.796,1.79615,154000000.0
2009-08-03 19:37:00,1.79615,1.79615,1.796,1.7961,116200000.0
2009-08-03 19:38:00,1.7961,1.7961,1.79575,1.79575,90600000.0
2009-08-03 19:39:00,1.79575,1.79585,1.7957,1.79575,129400000.0
2009-08-03 19:40:00,1.7958,1.79585,1.79545,1.7955,157000000.0
2009-08-03 19:41:00,1.79545,1.79565,1.79535,1.7956,270000000.0
2009-08-03 19:42:00,1.79555,1.79565,1.7954,1.79565,199200000.0
2009-08-03 19:43:00,1.7957,1.79635,1.7957,1.79635,258800000.0
2009-08-03 19:44:00,1.79635,1.79645,1.79615,1.79615,206800000.0
2009-08-03 19:45:00,1.79615,1.79625,1.796,1.7962,68800000.0
2009-08-03 19:46:00,1.79615,1.7962,1.7959,1.7959,215400000.0
2009-08-03 19:47:00,1.79595,1.79605,1.7956,1.7956,143800000.0
2009-08-03 19:48:00,1.79565,1.7961,1.7956,1.796,273600000.0
2009-08-03 19:49:00,1.79595,1.7962,1.7959,1.79595,222200000.0
2009-08-03 19:50:00,1.79595,1.79675,1.79595,1.79655,400399999.0
2009-08-03 19:51:00,1.7965,1.79675,1.79635,1.79675,227600000.0
2009-08-03 19:52:00,1.7967,1.79675,1.79645,1.7966,87400000.0
2009-08-03 19:53:00,1.79655,1.79675,1.7965,1.79665,133600000.0
2009-08-03 19:54:00,1.7967,1.7967,1.79655,1.79665,151400000.0
2009-08-03 19:55:00,1.79665,1.7968,1.79655,1.79675,83600000.0
2009-08-03 19:56:00,1.7967,1.7968,1.7967,1.79675,9400000.0
2009-08-03 19:57:00,1.7967,1.7968,1.79635,1.79635,101000000.0
2009-08-03 19:58:00,1.79645,1.79645,1.79595,1.79595,107000000.0
2009-08-03 19:59:00,1.79595,1.7961,1.7956,1.7956,158800000.0
2009-08-03 20:00:00,1.7956,1.7958,1.7955,1.7958,137600000.0
2009-08-03 20:01:00,1.7958,1.796,1.7956,1.796,130400000.0
2009-08-03 20:02:00,1.79605,1.79635,1.7958,1.79585,325400000.0
2009-08-03 20:03:00,1.79585,1.796,1.79545,1.79595,213200000.0
2009-08-03 20:04:00,1.79595,1.79625,1.79595,1.79605,76400000.0
2009-08-03 20:05:00,1.79605,1.7961,1.7958,1.796,76000000.0
2009-08-03 20:06:00,1.79605,1.79665,1.7957,1.79595,234400000.0
2009-08-03 20:07:00,1.79585,1.7965,1.79585,1.79585,249400000.0
2009-08-03 20:08:00,1.79585,1.79625,1.7956,1.79615,411600000.0
2009-08-03 20:09:00,1.7962,1.7962,1.7957,1.7962,310800000.0
2009-08-03 20:10:00,1.7962,1.7962,1.79575,1.79595,140400000.0
2009-08-03 20:11:00,1.79585,1.79615,1.79575,1.796,349200000.0
2009-08-03 20:12:00,1.796,1.79645,1.796,1.7963,297200000.0
2009-08-03 20:13:00,1.7963,1.7963,1.79585,1.79595,192400000.0
2009-08-03 20:14:00,1.79595,1.7961,1.7958,1.7958,326800000.0
2009-08-03 20:15:00,1.7958,1.79585,1.7956,1.79585,122000000.0
2009-08-03 20:16:00,1.79585,1.796,1.79555,1.79595,184800000.0
2009-08-03 20:17:00,1.79595,1.79595,1.7956,1.7958,63600000.0
2009-08-03 20:18:00,1.7958,1.79605,1.7955,1.7956,234800000.0
2009-08-03 20:19:00,1.7956,1.79585,1.7953,1.79575,143200000.0
2009-08-03 20:20:00,1.7958,1.79585,1.79565,1.79585,89600000.0
2009-08-03 20:21:00,1.79585,1.79585,1.79555,1.7957,76400000.0
2009-08-03 20:22:00,1.7957,1.79585,1.79555,1.79585,351600001.0
2009-08-03 20:23:00,1.79555,1.7963,1.79555,1.79605,314400000.0
2009-08-03 20:24:00,1.79615,1.79635,1.79555,1.7957,192800000.0
2009-08-03 20:25:00,1.7957,1.79585,1.7955,1.7956,322400000.0
2009-08-03 20:26:00,1.79565,1.79585,1.79555,1.7958,442600000.0
2009-08-03 20:27:00,1.79575,1.7959,1.7956,1.79575,222400000.0
2009-08-03 20:28:00,1.79575,1.79585,1.79545,1.79545,244400000.0
2009-08-03 20:29:00,1.79555,1.79595,1.7953,1.7954,253200000.0
2009-08-03 20:30:00,1.7954,1.79575,1.79535,1.7955,457400000.0
2009-08-03 20:31:00,1.7952,1.7956,1.7952,1.79535,174000000.0
2009-08-03 20:32:00,1.7953,1.79545,1.79495,1.79515,220800000.0
2009-08-03 20:33:00,1.7952,1.79535,1.7951,1.79525,184000000.0
2009-08-03 20:34:00,1.7953,1.79555,1.7952,1.7954,262800000.0
2009-08-03 20:35:00,1.7954,1.79615,1.7953,1.79585,433600001.0
2009-08-03 20:36:00,1.79585,1.7962,1.79585,1.79595,233600000.0
2009-08-03 20:37:00,1.79595,1.7962,1.7958,1.79615,228000000.0
2009-08-03 20:38:00,1.79615,1.79635,1.79595,1.79605,394800000.0
2009-08-03 20:39:00,1.79605,1.7964,1.79605,1.79615,327200000.0
2009-08-03 20:40:00,1.79615,1.7964,1.79585,1.7959,358000000.0
2009-08-03 20:41:00,1.79595,1.796,1.7954,1.7955,252400000.0
2009-08-03 20:42:00,1.7955,1.79555,1.79535,1.79545,72000000.0
2009-08-03 20:43:00,1.7954,1.7955,1.79535,1.79545,209600000.0
2009-08-03 20:44:00,1.7955,1.79555,1.79525,1.79545,265200000.0
2009-08-03 20:45:00,1.7955,1.79555,1.7953,1.79555,196000000.0
2009-08-03 20:46:00,1.7955,1.79555,1.79535,1.7954,209200000.0
2009-08-03 20:47:00,1.7954,1.7954,1.79525,1.7953,84200000.0
2009-08-03 20:48:00,1.79535,1.79535,1.79475,1.795,280000000.0
2009-08-03 20:49:00,1.79505,1.79505,1.79445,1.79445,479200000.0
2009-08-03 20:50:00,1.79445,1.79445,1.79405,1.79435,652799999.0
2009-08-03 20:51:00,1.79425,1.7944,1.79375,1.79375,411600000.0
2009-08-03 20:52:00,1.7938,1.79385,1.7937,1.79375,105600000.0
2009-08-03 20:53:00,1.79375,1.79375,1.79325,1.7935,362600001.0
2009-08-03 20:54:00,1.7935,1.79405,1.7935,1.79375,268800000.0
2009-08-03 20:55:00,1.79375,1.7941,1.79345,1.7935,424000000.0
2009-08-03 20:56:00,1.79355,1.79385,1.7932,1.7932,518000000.0
2009-08-03 20:57:00,1.7932,1.7935,1.7931,1.79325,270800000.0
2009-08-03 20:58:00,1.7933,1.7934,1.793,1.7933,300200000.0
2009-08-03 20:59:00,1.7933,1.7937,1.79325,1.7935,395400000.0
2009-08-03 21:00:00,1.79365,1.7937,1.7934,1.7934,259600000.0
2009-08-03 21:01:00,1.79335,1.7935,1.79305,1.7933,215600000.0
2009-08-03 21:02:00,1.7933,1.79335,1.79295,1.7932,232400000.0
2009-08-03 21:03:00,1.79315,1.7938,1.79315,1.7936,50400000.0
2009-08-03 21:04:00,1.79355,1.79395,1.79355,1.79385,187200000.0
2009-08-03 21:05:00,1.79375,1.7942,1.7935,1.79415,314400000.0
2009-08-03 21:06:00,1.79415,1.79415,1.79395,1.79405,233200000.0
2009-08-03 21:07:00,1.794,1.79425,1.794,1.79415,124000000.0
2009-08-03 21:08:00,1.79415,1.79415,1.79415,1.79415,57600000.0
2009-08-03 21:09:00,1.79415,1.7942,1.7941,1.7942,94000000.0
2009-08-03 21:10:00,1.7942,1.7942,1.794,1.79415,70000000.0
2009-08-03 21:11:00,1.79405,1.79425,1.79405,1.79425,123600000.0
2009-08-03 21:12:00,1.79435,1.79435,1.7939,1.794,191200000.0
2009-08-03 21:13:00,1.79395,1.79395,1.79385,1.79385,13200000.0
2009-08-03 21:14:00,1.7939,1.794,1.79365,1.79365,198000000.0
2009-08-03 21:15:00,1.7937,1.7939,1.79365,1.7938,114800000.0
2009-08-03 21:16:00,1.7938,1.7939,1.7938,1.7938,41600000.0
2009-08-03 21:17:00,1.79385,1.794,1.7936,1.79365,99200000.0
2009-08-03 21:18:00,1.7936,1.7937,1.7936,1.7936,61600000.0
2009-08-03 21:19:00,1.79365,1.79365,1.79295,1.793,96000000.0
2009-08-03 21:20:00,1.7931,1.79335,1.79305,1.79325,192400000.0
2009-08-03 21:21:00,1.79325,1.79335,1.79325,1.79325,27200000.0
2009-08-03 21:22:00,1.79325,1.7933,1.7932,1.79325,70800000.0
2009-08-03 21:23:00,1.7932,1.7935,1.7932,1.79325,82800000.0
2009-08-03 21:24:00,1.79325,1.7935,1.79325,1.7935,92800000.0
2009-08-03 21:25:00,1.79355,1.79355,1.7933,1.7933,25600000.0
2009-08-03 21:26:00,1.7933,1.79355,1.79325,1.7934,161600000.0
2009-08-03 21:27:00,1.79355,1.7937,1.79335,1.7935,138000000.0
2009-08-03 21:28:00,1.79355,1.79375,1.79335,1.79335,314800005.0
2009-08-03 21:29:00,1.79335,1.79355,1.7933,1.79345,196000001.0
2009-08-03 21:30:00,1.7936,1.7936,1.79335,1.7934,205600000.0
2009-08-03 21:31:00,1.79345,1.7938,1.7934,1.7936,300000000.0
2009-08-03 21:32:00,1.7937,1.79375,1.79365,1.79375,116400000.0
2009-08-03 21:33:00,1.79335,1.7935,1.7932,1.79335,275600000.0
2009-08-03 21:34:00,1.79335,1.79365,1.7931,1.79335,272600001.0
2009-08-03 21:35:00,1.7933,1.7935,1.7933,1.7933,62000000.0
2009-08-03 21:36:00,1.7935,1.79355,1.7933,1.7934,132400000.0
2009-08-03 21:37:00,1.7933,1.79355,1.7933,1.7934,205599999.0
2009-08-03 21:38:00,1.79345,1.79345,1.7929,1.79325,340800001.0
2009-08-03 21:39:00,1.7933,1.7934,1.793,1.79315,453600000.0
2009-08-03 21:40:00,1.79315,1.7933,1.7931,1.79325,239600001.0
2009-08-03 21:41:00,1.79325,1.7938,1.7931,1.7933,539199997.0
2009-08-03 21:42:00,1.7933,1.7936,1.79285,1.7934,634400000.0
2009-08-03 21:43:00,1.79345,1.79385,1.79335,1.79375,425599999.0
2009-08-03 21:44:00,1.79375,1.794,1.7935,1.79395,450200000.0
2009-08-03 21:45:00,1.79405,1.79405,1.79365,1.79385,452200000.0
2009-08-03 21:46:00,1.79385,1.7944,1.79375,1.79415,519200003.0
2009-08-03 21:47:00,1.7942,1.7943,1.79405,1.79425,909799999.0
2009-08-03 21:48:00,1.79425,1.7945,1.7937,1.79395,484800001.0
2009-08-03 21:49:00,1.7939,1.7947,1.79385,1.7947,788799999.0
2009-08-03 21:50:00,1.79405,1.7944,1.79385,1.7944,473199999.0
2009-08-03 21:51:00,1.7944,1.7946,1.7933,1.7936,246000000.0
2009-08-03 21:52:00,1.7936,1.79385,1.79355,1.7938,246800000.0
2009-08-03 21:53:00,1.79395,1.79405,1.7938,1.79405,200800000.0
2009-08-03 21:54:00,1.79395,1.794,1.79365,1.79365,68800000.0
2009-08-03 21:55:00,1.79365,1.79435,1.7935,1.79405,439199997.0
2009-08-03 21:56:00,1.794,1.7941,1.79365,1.7939,211600000.0
2009-08-03 21:57:00,1.7939,1.79435,1.7939,1.79435,60800000.0
2009-08-03 21:58:00,1.7943,1.7943,1.79365,1.79425,203600000.0
2009-08-03 21:59:00,1.7942,1.79455,1.7941,1.79425,309200001.0
2009-08-03 22:00:00,1.7943,1.7946,1.7943,1.7946,238000001.0
2009-08-03 22:01:00,1.7946,1.7946,1.7944,1.7945,153200000.0
2009-08-03 22:02:00,1.79455,1.79455,1.7942,1.7942,230000000.0
2009-08-03 22:03:00,1.79435,1.7947,1.7942,1.7946,178800000.0
2009-08-03 22:04:00,1.79465,1.79465,1.79405,1.7943,383800000.0
2009-08-03 22:05:00,1.7943,1.7943,1.79335,1.79405,312600000.0
2009-08-03 22:06:00,1.79395,1.794,1.7934,1.79375,161200000.0
2009-08-03 22:07:00,1.79385,1.79405,1.79365,1.7938,150400000.0
2009-08-03 22:08:00,1.7938,1.79385,1.79345,1.79365,227600001.0
2009-08-03 22:09:00,1.7938,1.7938,1.7936,1.7936,24000000.0
2009-08-03 22:10:00,1.7936,1.79385,1.7935,1.79385,205200000.0
2009-08-03 22:11:00,1.7935,1.79375,1.7935,1.7936,49600000.0
2009-08-03 22:12:00,1.7937,1.7941,1.7937,1.7939,170600000.0
2009-08-03 22:13:00,1.7939,1.794,1.7939,1.79395,22400000.0
2009-08-03 22:14:00,1.7939,1.7939,1.7939,1.7939,6400000.0
2009-08-03 22:15:00,1.7939,1.794,1.79365,1.7939,141200000.0
2009-08-03 22:16:00,1.7939,1.794,1.7937,1.7939,49200000.0
2009-08-03 22:17:00,1.79385,1.79395,1.79385,1.79395,28800000.0
2009-08-03 22:18:00,1.79395,1.79395,1.7938,1.7938,9600000.0
2009-08-03 22:19:00,1.7939,1.794,1.7938,1.794,134400000.0
2009-08-03 22:20:00,1.7941,1.7941,1.79385,1.79385,67200000.0
2009-08-03 22:21:00,1.7938,1.7938,1.7938,1.7938,32400000.0
2009-08-03 22:22:00,1.7938,1.794,1.79375,1.794,210000000.0
2009-08-03 22:23:00,1.7939,1.7939,1.7938,1.7939,45600000.0
2009-08-03 22:24:00,1.7938,1.7939,1.7938,1.7938,52800000.0
2009-08-03 22:25:00,1.79375,1.794,1.7937,1.7939,92000000.0
2009-08-03 22:26:00,1.7939,1.79395,1.7939,1.79395,17200000.0
2009-08-03 22:27:00,1.79395,1.79415,1.79395,1.79415,38400000.0
2009-08-03 22:28:00,1.79415,1.7942,1.79385,1.7941,126400000.0
2009-08-03 22:29:00,1.7942,1.7942,1.79415,1.79415,14400000.0
2009-08-03 22:30:00,1.79415,1.79415,1.79415,1.79415,16000000.0
2009-08-03 22:31:00,1.79415,1.79435,1.79415,1.79435,91600000.0
2009-08-03 22:32:00,1.7944,1.7944,1.7943,1.7943,72400000.0
2009-08-03 22:33:00,1.7943,1.7943,1.794,1.794,38400000.0
2009-08-03 22:34:00,1.79405,1.79405,1.79385,1.79385,36800000.0
2009-08-03 22:35:00,1.79385,1.7939,1.79375,1.79375,84400000.0
2009-08-03 22:36:00,1.79375,1.794,1.7937,1.7938,114800000.0
2009-08-03 22:37:00,1.7938,1.794,1.7938,1.794,196000000.0
2009-08-03 22:38:00,1.79395,1.794,1.7939,1.794,32000000.0
2009-08-03 22:39:00,1.79405,1.7942,1.794,1.79405,122000000.0
2009-08-03 22:40:00,1.79415,1.79425,1.794,1.79425,54400000.0
2009-08-03 22:41:00,1.79425,1.79425,1.79385,1.79405,167600000.0
2009-08-03 22:42:00,1.79405,1.79405,1.7938,1.79385,138400000.0
2009-08-03 22:43:00,1.79385,1.79385,1.7937,1.79385,62400000.0
2009-08-03 22:44:00,1.7937,1.7941,1.7937,1.7938,95600000.0
2009-08-03 22:45:00,1.79385,1.79385,1.7936,1.7937,62400000.0
2009-08-03 22:46:00,1.79375,1.794,1.7936,1.79385,68400000.0
2009-08-03 22:47:00,1.79385,1.79385,1.7938,1.79385,6400000.0
2009-08-03 22:48:00,1.79385,1.794,1.79335,1.79355,26800000.0
2009-08-03 22:49:00,1.79355,1.79375,1.79355,1.79375,40000000.0
2009-08-03 22:50:00,1.7938,1.7939,1.7935,1.79385,31200000.0
2009-08-03 22:51:00,1.7938,1.794,1.79325,1.79355,72000000.0
2009-08-03 22:52:00,1.79355,1.7941,1.79355,1.794,76400000.0
2009-08-03 22:53:00,1.79365,1.79415,1.79365,1.7941,89000000.0
2009-08-03 22:54:00,1.79405,1.79415,1.79385,1.7939,48400000.0
2009-08-03 22:55:00,1.7939,1.79395,1.7939,1.7939,19400000.0
2009-08-03 22:56:00,1.79375,1.79395,1.79295,1.79355,83500000.0
2009-08-03 22:57:00,1.7935,1.79355,1.7926,1.79315,109000000.0
2009-08-03 22:58:00,1.79295,1.7932,1.79235,1.793,36000000.0
2009-08-03 22:59:00,1.793,1.79325,1.7925,1.7932,212800000.0
2009-08-03 23:00:00,1.793,1.7933,1.79265,1.79295,55200000.0
2009-08-03 23:01:00,1.79295,1.793,1.79295,1.793,6000000.0
2009-08-03 23:02:00,1.793,1.7931,1.7928,1.79305,67200000.0
2009-08-03 23:03:00,1.79305,1.79325,1.79285,1.7932,85600000.0
2009-08-03 23:04:00,1.7931,1.7932,1.79305,1.79305,59200000.0
2009-08-03 23:05:00,1.79325,1.79335,1.79305,1.79305,29800000.0
2009-08-03 23:06:00,1.79305,1.7933,1.79305,1.7933,25000000.0
2009-08-03 23:07:00,1.7934,1.7934,1.7931,1.7932,37400000.0
2009-08-03 23:08:00,1.79315,1.79325,1.793,1.79305,27000000.0
2009-08-03 23:09:00,1.79305,1.79335,1.79305,1.79325,22800000.0
2009-08-03 23:10:00,1.7932,1.79325,1.79275,1.79275,28200000.0
2009-08-03 23:11:00,1.79295,1.79325,1.79295,1.79325,11200000.0
2009-08-03 23:12:00,1.79325,1.79325,1.7926,1.79295,26800000.0
2009-08-03 23:13:00,1.79295,1.793,1.79295,1.793,9600000.0
2009-08-03 23:14:00,1.793,1.793,1.7929,1.79295,9600000.0
2009-08-03 23:15:00,1.79295,1.79295,1.79295,1.79295,4800000.0
2009-08-03 23:16:00,1.79295,1.79295,1.79275,1.79295,11200000.0
2009-08-03 23:17:00,1.79295,1.79295,1.79275,1.79295,14400000.0
2009-08-03 23:18:00,1.79295,1.7931,1.7928,1.7931,37600000.0
2009-08-03 23:19:00,1.7931,1.79335,1.79265,1.79315,24000000.0
2009-08-03 23:20:00,1.79315,1.79315,1.7931,1.79315,24000000.0
2009-08-03 23:21:00,1.7928,1.79325,1.7928,1.79325,22400000.0
2009-08-03 23:22:00,1.79325,1.79345,1.79295,1.79345,17600000.0
2009-08-03 23:23:00,1.79345,1.79355,1.7934,1.7934,11200000.0
2009-08-03 23:24:00,1.7928,1.79325,1.7928,1.79325,14400000.0
2009-08-03 23:25:00,1.7934,1.7935,1.79285,1.79335,16000000.0
2009-08-03 23:26:00,1.7933,1.7933,1.79285,1.7933,11200000.0
2009-08-03 23:27:00,1.7933,1.7933,1.7933,1.7933,8000000.0
2009-08-03 23:28:00,1.7927,1.7932,1.7927,1.7932,9600000.0
2009-08-03 23:29:00,1.79335,1.79335,1.793,1.793,11200000.0
2009-08-03 23:30:00,1.79295,1.79305,1.79295,1.79295,67200000.0
2009-08-03 23:31:00,1.79295,1.79295,1.79285,1.79285,33600000.0
2009-08-03 23:32:00,1.7925,1.7933,1.79235,1.7933,86000000.0
2009-08-03 23:33:00,1.7929,1.7932,1.7929,1.7932,12200000.0
2009-08-03 23:34:00,1.7933,1.79345,1.7933,1.7933,33800000.0
2009-08-03 23:35:00,1.7932,1.79335,1.79315,1.7932,153800000.0
2009-08-03 23:36:00,1.7931,1.79369,1.79308,1.79308,109600000.0
2009-08-03 23:37:00,1.79335,1.79335,1.79325,1.79325,60800000.0
2009-08-03 23:38:00,1.7934,1.7934,1.79315,1.79325,201200000.0
2009-08-03 23:39:00,1.79325,1.79325,1.7932,1.7932,16000000.0
2009-08-03 23:40:00,1.79325,1.79325,1.793,1.793,29600000.0
2009-08-03 23:41:00,1.7931,1.7932,1.793,1.79305,50600000.0
2009-08-03 23:42:00,1.79305,1.79305,1.793,1.793,10000000.0
2009-08-03 23:43:00,1.79305,1.79305,1.7929,1.793,21200000.0
2009-08-03 23:44:00,1.79295,1.793,1.79295,1.79295,8200000.0
2009-08-03 23:45:00,1.79295,1.7933,1.79285,1.7931,28000000.0
2009-08-03 23:46:00,1.7931,1.79325,1.79285,1.793,50600000.0
2009-08-03 23:47:00,1.7931,1.79325,1.79285,1.79325,127000000.0
2009-08-03 23:48:00,1.79325,1.79335,1.7931,1.7933,40000000.0
2009-08-03 23:49:00,1.7934,1.7935,1.7933,1.7935,29200000.0
2009-08-03 23:50:00,1.79345,1.7935,1.7934,1.7935,33000000.0
2009-08-03 23:51:00,1.79345,1.7935,1.79335,1.79335,16200000.0
2009-08-03 23:52:00,1.79345,1.79375,1.7932,1.7934,150000000.0
2009-08-03 23:53:00,1.79345,1.7935,1.7934,1.7934,51400000.0
2009-08-03 23:54:00,1.7934,1.794,1.7933,1.7933,188800000.0
2009-08-03 23:55:00,1.7933,1.79355,1.7932,1.7933,133200000.0
2009-08-03 23:56:00,1.79335,1.79355,1.7933,1.79355,24600000.0
2009-08-03 23:57:00,1.7935,1.7935,1.7933,1.79345,14200000.0
2009-08-03 23:58:00,1.79345,1.79365,1.7932,1.79365,149199999.0
2009-08-03 23:59:00,1.79365,1.79365,1.79335,1.79335,81600000.0
2009-08-04 00:00:00,1.7934,1.79345,1.79315,1.7932,23600000.0
2009-08-04 00:01:00,1.79325,1.79345,1.79315,1.7934,36200000.0
2009-08-04 00:02:00,1.7934,1.7936,1.79335,1.7935,17000000.0
2009-08-04 00:03:00,1.79355,1.79365,1.79315,1.79345,105600000.0
2009-08-04 00:04:00,1.7934,1.79345,1.7933,1.7934,41600000.0
2009-08-04 00:05:00,1.7934,1.7936,1.79335,1.7936,34800000.0
2009-08-04 00:06:00,1.7936,1.7936,1.79335,1.79335,22200000.0
2009-08-04 00:07:00,1.7934,1.79345,1.79325,1.7934,65800000.0
2009-08-04 00:08:00,1.7934,1.79345,1.7933,1.79345,29200000.0
2009-08-04 00:09:00,1.7935,1.7935,1.79345,1.79345,13800000.0
2009-08-04 00:10:00,1.7934,1.79345,1.7933,1.7934,31200000.0
2009-08-04 00:11:00,1.79345,1.79345,1.79325,1.79325,16600000.0
2009-08-04 00:12:00,1.7933,1.7936,1.7931,1.7931,64200000.0
2009-08-04 00:13:00,1.7931,1.7934,1.7931,1.7934,22400000.0
2009-08-04 00:14:00,1.7934,1.7934,1.7931,1.7932,35800000.0
2009-08-04 00:15:00,1.7932,1.79345,1.7932,1.79345,29800000.0
2009-08-04 00:16:00,1.7936,1.7936,1.79315,1.79345,19000000.0
2009-08-04 00:17:00,1.7936,1.7936,1.79355,1.7936,26400000.0
2009-08-04 00:18:00,1.7936,1.7936,1.79345,1.79355,8000000.0
2009-08-04 00:19:00,1.7936,1.7936,1.7932,1.79345,20000000.0
2009-08-04 00:20:00,1.7936,1.7936,1.79355,1.79355,3200000.0
2009-08-04 00:21:00,1.79355,1.79365,1.79355,1.79355,11200000.0
2009-08-04 00:22:00,1.7936,1.7936,1.79335,1.79355,9400000.0
2009-08-04 00:23:00,1.79355,1.7936,1.7935,1.79355,22400000.0
2009-08-04 00:24:00,1.79355,1.7936,1.79335,1.79335,31800000.0
2009-08-04 00:25:00,1.79345,1.79355,1.79335,1.7935,11600000.0
2009-08-04 00:26:00,1.79355,1.79355,1.7934,1.79345,22400000.0
2009-08-04 00:27:00,1.7935,1.7935,1.7933,1.79345,18000000.0
2009-08-04 00:28:00,1.7934,1.7934,1.7934,1.7934,3200000.0
2009-08-04 00:29:00,1.79345,1.7935,1.7934,1.79345,14800000.0
2009-08-04 00:30:00,1.79345,1.7935,1.7934,1.79345,33000000.0
2009-08-04 00:31:00,1.7935,1.79355,1.79335,1.7935,45400000.0
2009-08-04 00:32:00,1.79355,1.79355,1.79345,1.79355,20200000.0
2009-08-04 00:33:00,1.7936,1.79365,1.79345,1.7936,51400000.0
2009-08-04 00:34:00,1.79355,1.7936,1.79355,1.7936,3400000.0
2009-08-04 00:35:00,1.79355,1.79365,1.79355,1.7936,18200000.0
2009-08-04 00:36:00,1.79355,1.79355,1.79345,1.79345,9600000.0
2009-08-04 00:37:00,1.7935,1.7936,1.79345,1.7936,21400000.0
2009-08-04 00:38:00,1.7936,1.79365,1.7936,1.79365,6200000.0
2009-08-04 00:39:00,1.7938,1.79385,1.79365,1.79375,91600000.0
2009-08-04 00:40:00,1.7938,1.7942,1.7938,1.79385,158200000.0
2009-08-04 00:41:00,1.79385,1.79385,1.79385,1.79385,6400000.0
2009-08-04 00:42:00,1.79385,1.7939,1.79365,1.7938,33400000.0
2009-08-04 00:43:00,1.7938,1.7938,1.79375,1.79375,33200000.0
2009-08-04 00:44:00,1.7938,1.7938,1.79375,1.79375,5600000.0
2009-08-04 00:45:00,1.7938,1.7941,1.79375,1.79395,32000000.0
2009-08-04 00:46:00,1.794,1.794,1.79395,1.794,37200000.0
2009-08-04 00:47:00,1.794,1.794,1.7938,1.7938,24000000.0
2009-08-04 00:48:00,1.79385,1.79385,1.7937,1.7938,45400000.0
2009-08-04 00:49:00,1.7938,1.7938,1.79355,1.79365,62200000.0
2009-08-04 00:50:00,1.7937,1.7938,1.79365,1.79365,28600000.0
2009-08-04 00:51:00,1.7937,1.7937,1.7937,1.7937,1000000.0
2009-08-04 00:52:00,1.7936,1.7938,1.7936,1.7938,32600000.0
2009-08-04 00:53:00,1.79375,1.79375,1.79375,1.79375,5800000.0
2009-08-04 00:54:00,1.79365,1.794,1.79365,1.7938,100200000.0
2009-08-04 00:55:00,1.7938,1.79425,1.79375,1.79415,74200000.0
2009-08-04 00:56:00,1.7942,1.7943,1.79395,1.7941,72400000.0
2009-08-04 00:57:00,1.7941,1.79425,1.794,1.79405,129000000.0
2009-08-04 00:58:00,1.79395,1.7946,1.79325,1.79435,176200000.0
2009-08-04 00:59:00,1.7943,1.7943,1.7939,1.7939,45000000.0
2009-08-04 01:00:00,1.794,1.79425,1.794,1.79425,43000000.0
2009-08-04 01:01:00,1.79425,1.7943,1.794,1.79405,59800000.0
2009-08-04 01:02:00,1.79415,1.7943,1.79365,1.7941,100200000.0
2009-08-04 01:03:00,1.7942,1.7943,1.7942,1.79425,29000000.0
2009-08-04 01:04:00,1.7942,1.79425,1.794,1.7942,47800000.0
2009-08-04 01:05:00,1.7942,1.7944,1.79405,1.7941,26200000.0
2009-08-04 01:06:00,1.7941,1.79455,1.7941,1.7945,35000000.0
2009-08-04 01:07:00,1.7945,1.79455,1.79395,1.794,32000000.0
2009-08-04 01:08:00,1.79405,1.79465,1.79405,1.79425,33200000.0
2009-08-04 01:09:00,1.7941,1.79425,1.79395,1.7942,98200000.0
2009-08-04 01:10:00,1.7943,1.7945,1.79395,1.794,47200000.0
2009-08-04 01:11:00,1.7939,1.79405,1.7937,1.794,179600000.0
2009-08-04 01:12:00,1.794,1.79405,1.79385,1.794,30800000.0
2009-08-04 01:13:00,1.794,1.7942,1.79385,1.7942,74600000.0
2009-08-04 01:14:00,1.7942,1.7942,1.7941,1.7941,19200000.0
2009-08-04 01:15:00,1.7941,1.79425,1.7941,1.7942,9600000.0
2009-08-04 01:16:00,1.7942,1.79435,1.7942,1.79425,22400000.0
2009-08-04 01:17:00,1.79425,1.79435,1.794,1.7941,60600000.0
2009-08-04 01:18:00,1.7942,1.7942,1.7939,1.794,32400000.0
2009-08-04 01:19:00,1.79385,1.794,1.7937,1.794,105200000.0
2009-08-04 01:20:00,1.794,1.7943,1.79395,1.7943,65600000.0
2009-08-04 01:21:00,1.79425,1.79425,1.7942,1.7942,9200000.0
2009-08-04 01:22:00,1.7942,1.7942,1.79405,1.79415,31000000.0
2009-08-04 01:23:00,1.7942,1.79425,1.7942,1.79425,2600000.0
2009-08-04 01:24:00,1.79425,1.79435,1.79425,1.79435,39200000.0
2009-08-04 01:25:00,1.7943,1.7944,1.7943,1.79435,81600000.0
2009-08-04 01:26:00,1.79435,1.7945,1.7942,1.7943,122600000.0
2009-08-04 01:27:00,1.7943,1.79465,1.7943,1.79455,71000000.0
2009-08-04 01:28:00,1.79445,1.7945,1.7941,1.7943,108400000.0
2009-08-04 01:29:00,1.7943,1.7946,1.7941,1.7944,164800000.0
2009-08-04 01:30:00,1.7944,1.7947,1.7941,1.79465,132800000.0
2009-08-04 01:31:00,1.79465,1.795,1.7946,1.79485,98400000.0
2009-08-04 01:32:00,1.79485,1.79485,1.7947,1.7947,80000000.0
2009-08-04 01:33:00,1.7947,1.79495,1.79465,1.79465,72000000.0
2009-08-04 01:34:00,1.79465,1.79525,1.7943,1.79475,53400000.0
2009-08-04 01:35:00,1.7948,1.795,1.7948,1.795,22000000.0
2009-08-04 01:36:00,1.79495,1.79505,1.7948,1.7949,54800000.0
2009-08-04 01:37:00,1.7949,1.7952,1.79415,1.79515,85800000.0
2009-08-04 01:38:00,1.79515,1.7952,1.795,1.795,31200000.0
2009-08-04 01:39:00,1.79495,1.79495,1.79435,1.7944,73600000.0
2009-08-04 01:40:00,1.79445,1.79445,1.79415,1.79415,54400000.0
2009-08-04 01:41:00,1.7942,1.79435,1.7942,1.79435,16000000.0
2009-08-04 01:42:00,1.7944,1.79455,1.7944,1.79445,30200000.0
2009-08-04 01:43:00,1.79445,1.79445,1.79435,1.7944,24600000.0
2009-08-04 01:44:00,1.7944,1.79445,1.79435,1.79445,32400000.0
2009-08-04 01:45:00,1.7945,1.7946,1.79435,1.79435,11000000.0
2009-08-04 01:46:00,1.7945,1.79455,1.7944,1.79445,12000000.0
2009-08-04 01:47:00,1.7944,1.79455,1.7944,1.7945,10000000.0
2009-08-04 01:48:00,1.7948,1.7948,1.7944,1.7944,29000000.0
2009-08-04 01:49:00,1.79435,1.79435,1.79435,1.79435,19600000.0
2009-08-04 01:50:00,1.7943,1.79435,1.7943,1.79435,8400000.0
2009-08-04 01:51:00,1.79435,1.7944,1.79425,1.7943,24400000.0
2009-08-04 01:52:00,1.7943,1.7943,1.79415,1.79425,36400000.0
2009-08-04 01:53:00,1.79425,1.7945,1.79425,1.7945,25200000.0
2009-08-04 01:54:00,1.7946,1.79465,1.79445,1.7946,42000000.0
2009-08-04 01:55:00,1.7948,1.7949,1.7939,1.7939,159200000.0
2009-08-04 01:56:00,1.794,1.79445,1.7939,1.7943,75200000.0
2009-08-04 01:57:00,1.794,1.7941,1.794,1.794,48800000.0
2009-08-04 01:58:00,1.794,1.79445,1.794,1.7944,112600000.0
2009-08-04 01:59:00,1.7944,1.7944,1.7941,1.79415,40800000.0
2009-08-04 02:00:00,1.79415,1.7944,1.79405,1.7942,201200000.0
2009-08-04 02:01:00,1.79415,1.7944,1.7941,1.7941,56400000.0
2009-08-04 02:02:00,1.7943,1.7944,1.7941,1.79425,89200000.0
2009-08-04 02:03:00,1.7942,1.7945,1.7942,1.7942,99600000.0
2009-08-04 02:04:00,1.79425,1.79435,1.79425,1.79435,32400000.0
2009-08-04 02:05:00,1.79415,1.79415,1.7941,1.7941,66800000.0
2009-08-04 02:06:00,1.79415,1.79435,1.7941,1.79425,48400000.0
2009-08-04 02:07:00,1.79425,1.79445,1.7942,1.79445,126800000.0
2009-08-04 02:08:00,1.7943,1.7944,1.79365,1.79365,208200000.0
2009-08-04 02:09:00,1.79365,1.7942,1.79365,1.7942,137600000.0
2009-08-04 02:10:00,1.7942,1.7943,1.7942,1.7943,28400000.0
2009-08-04 02:11:00,1.7943,1.79465,1.7942,1.79445,64200000.0
2009-08-04 02:12:00,1.7945,1.79455,1.7942,1.79435,36000000.0
2009-08-04 02:13:00,1.79435,1.79455,1.79435,1.7944,41800000.0
2009-08-04 02:14:00,1.79445,1.79445,1.7942,1.7942,51200000.0
2009-08-04 02:15:00,1.7943,1.79455,1.79415,1.7945,113600000.0
2009-08-04 02:16:00,1.7945,1.79455,1.7942,1.7942,111600000.0
2009-08-04 02:17:00,1.7942,1.7948,1.7942,1.7946,175200000.0
2009-08-04 02:18:00,1.7946,1.7946,1.79435,1.79445,113200000.0
2009-08-04 02:19:00,1.79455,1.79455,1.79435,1.7944,95200000.0
2009-08-04 02:20:00,1.7944,1.79455,1.79435,1.79455,61200000.0
2009-08-04 02:21:00,1.79455,1.7947,1.7945,1.7947,37600000.0
2009-08-04 02:22:00,1.7947,1.79485,1.79455,1.7947,74400000.0
2009-08-04 02:23:00,1.7947,1.79475,1.79455,1.7946,36000000.0
2009-08-04 02:24:00,1.79455,1.79475,1.7945,1.79475,87200000.0
2009-08-04 02:25:00,1.7948,1.79535,1.79455,1.79455,214000000.0
2009-08-04 02:26:00,1.7945,1.79505,1.7945,1.7949,182400000.0
2009-08-04 02:27:00,1.7949,1.795,1.7947,1.7947,174000000.0
2009-08-04 02:28:00,1.79475,1.7951,1.7947,1.7951,206400000.0
2009-08-04 02:29:00,1.7951,1.7951,1.7949,1.7949,186000000.0
2009-08-04 02:30:00,1.7949,1.79495,1.79485,1.79495,60400000.0
2009-08-04 02:31:00,1.79495,1.79505,1.79495,1.79505,46400000.0
2009-08-04 02:32:00,1.79515,1.7952,1.795,1.7952,126400000.0
2009-08-04 02:33:00,1.7952,1.7952,1.795,1.79505,56400000.0
2009-08-04 02:34:00,1.79505,1.7955,1.79505,1.79535,132000000.0
2009-08-04 02:35:00,1.79535,1.7956,1.79525,1.79535,154600000.0
2009-08-04 02:36:00,1.79535,1.7954,1.795,1.79535,100000000.0
2009-08-04 02:37:00,1.79535,1.7954,1.7951,1.7952,94000000.0
2009-08-04 02:38:00,1.7954,1.79565,1.79535,1.7956,85200000.0
2009-08-04 02:39:00,1.79565,1.79575,1.7956,1.7957,55200000.0
2009-08-04 02:40:00,1.7959,1.79605,1.7957,1.79595,114800000.0
2009-08-04 02:41:00,1.79595,1.79595,1.79545,1.79555,146000000.0
2009-08-04 02:42:00,1.79555,1.7957,1.7954,1.7957,60400000.0
2009-08-04 02:43:00,1.79575,1.79585,1.7955,1.7956,137200000.0
2009-08-04 02:44:00,1.7956,1.7957,1.7955,1.7955,137200000.0
2009-08-04 02:45:00,1.79555,1.796,1.7955,1.79585,89200000.0
2009-08-04 02:46:00,1.79595,1.79625,1.7957,1.796,146800000.0
2009-08-04 02:47:00,1.796,1.79615,1.7959,1.79595,110400000.0
2009-08-04 02:48:00,1.79605,1.79605,1.79565,1.79565,94400000.0
2009-08-04 02:49:00,1.79565,1.79615,1.79545,1.79615,167600000.0
2009-08-04 02:50:00,1.7961,1.7962,1.796,1.79605,124800000.0
2009-08-04 02:51:00,1.79605,1.7962,1.79605,1.79615,84000000.0
2009-08-04 02:52:00,1.79625,1.7963,1.796,1.7962,86000000.0
2009-08-04 02:53:00,1.7962,1.79625,1.79585,1.79615,105200000.0
2009-08-04 02:54:00,1.79615,1.79635,1.796,1.796,148000000.0
2009-08-04 02:55:00,1.79605,1.79625,1.79605,1.79615,163600000.0
2009-08-04 02:56:00,1.79615,1.7962,1.79605,1.79605,86400000.0
2009-08-04 02:57:00,1.7961,1.7962,1.7959,1.796,140400000.0
2009-08-04 02:58:00,1.79605,1.79625,1.79605,1.7962,95600000.0
2009-08-04 02:59:00,1.79635,1.7969,1.79635,1.7968,254800000.0
2009-08-04 03:00:00,1.79675,1.7968,1.79645,1.7967,161200000.0
2009-08-04 03:01:00,1.79655,1.79675,1.7965,1.7965,151600000.0
2009-08-04 03:02:00,1.7965,1.7972,1.79645,1.7966,268600000.0
2009-08-04 03:03:00,1.79665,1.79665,1.7965,1.79655,81200000.0
2009-08-04 03:04:00,1.79655,1.79675,1.7965,1.7967,78800000.0
2009-08-04 03:05:00,1.79665,1.79705,1.79665,1.79695,104800000.0
2009-08-04 03:06:00,1.7971,1.7971,1.79675,1.79685,133200000.0
2009-08-04 03:07:00,1.7968,1.7972,1.7968,1.79695,97800000.0
2009-08-04 03:08:00,1.7969,1.797,1.7968,1.797,92400000.0
2009-08-04 03:09:00,1.79695,1.79715,1.79695,1.79715,50000000.0
2009-08-04 03:10:00,1.7971,1.79715,1.7971,1.79715,26000000.0
2009-08-04 03:11:00,1.79705,1.79725,1.79705,1.79715,119800000.0
2009-08-04 03:12:00,1.79715,1.79765,1.79715,1.7976,129000000.0
2009-08-04 03:13:00,1.7976,1.79765,1.7975,1.7976,104200000.0
2009-08-04 03:14:00,1.7976,1.79795,1.79735,1.7979,67800000.0
2009-08-04 03:15:00,1.79795,1.798,1.7972,1.7972,179200000.0
2009-08-04 03:16:00,1.7972,1.7976,1.7972,1.7976,120000000.0
2009-08-04 03:17:00,1.7976,1.7978,1.7976,1.7977,151200000.0
2009-08-04 03:18:00,1.79775,1.79775,1.7974,1.7976,157400000.0
2009-08-04 03:19:00,1.7976,1.79775,1.7974,1.7974,55400000.0
2009-08-04 03:20:00,1.7974,1.79765,1.7974,1.79765,66400000.0
2009-08-04 03:21:00,1.7976,1.79765,1.7975,1.7975,44200000.0
2009-08-04 03:22:00,1.7975,1.79765,1.7975,1.79755,50200000.0
2009-08-04 03:23:00,1.79755,1.79755,1.79735,1.79735,42400000.0
2009-08-04 03:24:00,1.7973,1.7973,1.797,1.7972,67600000.0
2009-08-04 03:25:00,1.7972,1.79745,1.797,1.7972,96000000.0
2009-08-04 03:26:00,1.79735,1.7977,1.79725,1.79745,99400000.0
2009-08-04 03:27:00,1.7975,1.7979,1.79745,1.79775,57400000.0
2009-08-04 03:28:00,1.79775,1.79795,1.7977,1.79795,32000000.0
2009-08-04 03:29:00,1.7978,1.7978,1.7975,1.79765,61200000.0
2009-08-04 03:30:00,1.79775,1.7983,1.7975,1.7983,220800000.0
2009-08-04 03:31:00,1.7983,1.79845,1.7977,1.7982,105200000.0
2009-08-04 03:32:00,1.7983,1.79875,1.798,1.7986,113800000.0
2009-08-04 03:33:00,1.7988,1.7998,1.7988,1.79945,273000000.0
2009-08-04 03:34:00,1.79945,1.80025,1.7994,1.80015,326200000.0
2009-08-04 03:35:00,1.8001,1.80025,1.7999,1.8001,137200000.0
2009-08-04 03:36:00,1.8001,1.8006,1.79965,1.8006,274000000.0
2009-08-04 03:37:00,1.8006,1.80115,1.79945,1.80005,351400000.0
2009-08-04 03:38:00,1.80015,1.80025,1.7995,1.7998,220600000.0
2009-08-04 03:39:00,1.7998,1.80055,1.7997,1.79985,189800000.0
2009-08-04 03:40:00,1.80005,1.80035,1.7997,1.7998,164200000.0
2009-08-04 03:41:00,1.7998,1.8001,1.7994,1.79975,172200000.0
2009-08-04 03:42:00,1.79975,1.80025,1.79945,1.7995,161400000.0
2009-08-04 03:43:00,1.7995,1.79975,1.7989,1.7991,93000000.0
2009-08-04 03:44:00,1.799,1.7992,1.79875,1.7989,119200000.0
2009-08-04 03:45:00,1.7989,1.79905,1.79875,1.7989,100200000.0
2009-08-04 03:46:00,1.79885,1.79915,1.79885,1.7991,69200000.0
2009-08-04 03:47:00,1.7991,1.79935,1.79875,1.79885,83400000.0
2009-08-04 03:48:00,1.79895,1.79925,1.7989,1.79895,33000000.0
2009-08-04 03:49:00,1.7989,1.79905,1.7987,1.79905,122000000.0
2009-08-04 03:50:00,1.79905,1.7991,1.79895,1.799,132600000.0
2009-08-04 03:51:00,1.799,1.79915,1.79885,1.79915,117400000.0
2009-08-04 03:52:00,1.7992,1.7992,1.79885,1.79905,105600000.0
2009-08-04 03:53:00,1.79905,1.7991,1.7989,1.79905,88400000.0
2009-08-04 03:54:00,1.799,1.79945,1.799,1.7992,127200000.0
2009-08-04 03:55:00,1.7992,1.7993,1.79895,1.79915,130000000.0
2009-08-04 03:56:00,1.79915,1.79925,1.7991,1.79925,27200000.0
2009-08-04 03:57:00,1.79925,1.79925,1.7989,1.79905,121400000.0
2009-08-04 03:58:00,1.799,1.7992,1.79895,1.7992,79800000.0
2009-08-04 03:59:00,1.7992,1.7993,1.79865,1.799,204400000.0
2009-08-04 04:00:00,1.79895,1.7991,1.79865,1.799,124600000.0
2009-08-04 04:01:00,1.7991,1.7992,1.7987,1.7992,76400000.0
2009-08-04 04:02:00,1.79925,1.79945,1.7989,1.79935,109600000.0
2009-08-04 04:03:00,1.79935,1.7994,1.79905,1.7992,58000000.0
2009-08-04 04:04:00,1.7992,1.7993,1.7992,1.79925,64000000.0
2009-08-04 04:05:00,1.79925,1.7994,1.79925,1.7994,16000000.0
2009-08-04 04:06:00,1.7994,1.7994,1.7989,1.79895,83200000.0
2009-08-04 04:07:00,1.79895,1.79935,1.79885,1.79925,80200000.0
2009-08-04 04:08:00,1.7993,1.7993,1.799,1.799,49000000.0
2009-08-04 04:09:00,1.79895,1.79955,1.7989,1.79955,60400000.0
2009-08-04 04:10:00,1.79955,1.7996,1.79945,1.79945,62000000.0
2009-08-04 04:11:00,1.79945,1.79955,1.79935,1.79955,48000000.0
2009-08-04 04:12:00,1.7995,1.7995,1.79915,1.79925,44000000.0
2009-08-04 04:13:00,1.7994,1.7994,1.79895,1.799,48400000.0
2009-08-04 04:14:00,1.799,1.7991,1.7988,1.799,60200000.0
2009-08-04 04:15:00,1.79905,1.79955,1.7988,1.79935,98000000.0
2009-08-04 04:16:00,1.7994,1.7995,1.79915,1.79935,87800000.0
2009-08-04 04:17:00,1.79935,1.79935,1.79865,1.79865,106400000.0
2009-08-04 04:18:00,1.79865,1.79885,1.7983,1.79835,89400000.0
2009-08-04 04:19:00,1.79835,1.7989,1.79835,1.79885,88000000.0
2009-08-04 04:20:00,1.799,1.7992,1.7989,1.79915,210000000.0
2009-08-04 04:21:00,1.7988,1.7991,1.7988,1.799,82400000.0
2009-08-04 04:22:00,1.79895,1.7991,1.79895,1.7991,102200000.0
2009-08-04 04:23:00,1.79905,1.79935,1.79895,1.7992,113400000.0
2009-08-04 04:24:00,1.79915,1.79945,1.7991,1.79915,106200000.0
2009-08-04 04:25:00,1.7991,1.7995,1.79895,1.7992,155200000.0
2009-08-04 04:26:00,1.79915,1.7993,1.79905,1.79925,76800000.0
2009-08-04 04:27:00,1.79925,1.7995,1.79925,1.7995,49800000.0
2009-08-04 04:28:00,1.79945,1.7995,1.79925,1.79945,41800000.0
2009-08-04 04:29:00,1.7995,1.7996,1.79915,1.79935,59200000.0
2009-08-04 04:30:00,1.7992,1.79965,1.79915,1.7992,138000000.0
2009-08-04 04:31:00,1.79915,1.7997,1.79915,1.7996,113400000.0
2009-08-04 04:32:00,1.79955,1.7997,1.79945,1.79965,54600000.0
2009-08-04 04:33:00,1.79965,1.7997,1.7996,1.79965,27000000.0
2009-08-04 04:34:00,1.79965,1.79975,1.7996,1.79965,133600000.0
2009-08-04 04:35:00,1.7997,1.7999,1.79955,1.79975,296400000.0
2009-08-04 04:36:00,1.7998,1.7999,1.79945,1.79955,263000000.0
2009-08-04 04:37:00,1.79945,1.7998,1.79925,1.79925,140200000.0
2009-08-04 04:38:00,1.7993,1.7993,1.79915,1.7992,53000000.0
2009-08-04 04:39:00,1.7992,1.7993,1.79915,1.7993,30400000.0
2009-08-04 04:40:00,1.7992,1.79935,1.7988,1.79885,89400000.0
2009-08-04 04:41:00,1.79885,1.7989,1.79875,1.79885,48000000.0
2009-08-04 04:42:00,1.79885,1.79905,1.7988,1.799,190000000.0
2009-08-04 04:43:00,1.799,1.79915,1.79865,1.7988,148400000.0
2009-08-04 04:44:00,1.7988,1.79885,1.79875,1.7988,42800000.0
2009-08-04 04:45:00,1.7988,1.7989,1.79865,1.7987,50600000.0
2009-08-04 04:46:00,1.7987,1.79885,1.7987,1.79885,65000000.0
2009-08-04 04:47:00,1.79875,1.79895,1.79875,1.79885,112200000.0
2009-08-04 04:48:00,1.7989,1.799,1.79855,1.79865,147000000.0
2009-08-04 04:49:00,1.79865,1.7987,1.7981,1.79845,157600000.0
2009-08-04 04:50:00,1.79845,1.79875,1.79825,1.7985,113200000.0
2009-08-04 04:51:00,1.79855,1.79895,1.79845,1.79885,72400000.0
2009-08-04 04:52:00,1.7988,1.79895,1.7988,1.79885,49600000.0
2009-08-04 04:53:00,1.7989,1.799,1.7989,1.79895,51600000.0
2009-08-04 04:54:00,1.79885,1.7992,1.7987,1.799,147400000.0
2009-08-04 04:55:00,1.799,1.7994,1.79885,1.79935,133400000.0
2009-08-04 04:56:00,1.7993,1.7994,1.7993,1.7994,52000000.0
2009-08-04 04:57:00,1.79935,1.7996,1.7993,1.7994,121400000.0
2009-08-04 04:58:00,1.79945,1.7996,1.7991,1.7991,104400000.0
2009-08-04 04:59:00,1.7991,1.7995,1.7991,1.79945,94400000.0
2009-08-04 05:00:00,1.7993,1.7996,1.7992,1.7996,169400000.0
2009-08-04 05:01:00,1.79955,1.7996,1.79935,1.7994,78400000.0
2009-08-04 05:02:00,1.79935,1.7994,1.7993,1.7993,63400000.0
2009-08-04 05:03:00,1.7993,1.7993,1.79915,1.79925,41000000.0
2009-08-04 05:04:00,1.7987,1.79934,1.79851,1.79934,205600000.0
2009-08-04 05:05:00,1.79925,1.79925,1.799,1.7991,79400000.0
2009-08-04 05:06:00,1.79915,1.7993,1.79895,1.799,102600000.0
2009-08-04 05:07:00,1.7991,1.7992,1.799,1.7992,50400000.0
2009-08-04 05:08:00,1.7992,1.79945,1.79905,1.7992,173800000.0
2009-08-04 05:09:00,1.7993,1.7995,1.7992,1.7994,67200000.0
2009-08-04 05:10:00,1.7994,1.7996,1.7994,1.7995,31000000.0
2009-08-04 05:11:00,1.79945,1.79945,1.7994,1.7994,12000000.0
2009-08-04 05:12:00,1.7994,1.7994,1.79935,1.79935,13200000.0
2009-08-04 05:13:00,1.79935,1.79945,1.7993,1.7993,28400000.0
2009-08-04 05:14:00,1.7993,1.7994,1.7993,1.7993,23800000.0
2009-08-04 05:15:00,1.7993,1.79935,1.7991,1.7991,34400000.0
2009-08-04 05:16:00,1.7991,1.79925,1.7991,1.79925,6200000.0
2009-08-04 05:17:00,1.79925,1.7993,1.7992,1.7992,15600000.0
2009-08-04 05:18:00,1.79935,1.7994,1.79905,1.7994,105400000.0
2009-08-04 05:19:00,1.79935,1.79935,1.7988,1.7989,113200000.0
2009-08-04 05:20:00,1.79895,1.7992,1.79895,1.799,49800000.0
2009-08-04 05:21:00,1.799,1.7991,1.79895,1.79905,35200000.0
2009-08-04 05:22:00,1.799,1.799,1.79885,1.7989,21800000.0
2009-08-04 05:23:00,1.7988,1.79915,1.7988,1.7991,34600000.0
2009-08-04 05:24:00,1.7991,1.79915,1.79905,1.7991,35000000.0
2009-08-04 05:25:00,1.7991,1.7992,1.799,1.7991,56200000.0
2009-08-04 05:26:00,1.7991,1.7991,1.79905,1.79905,39600000.0
2009-08-04 05:27:00,1.79905,1.7992,1.79905,1.7991,31000000.0
2009-08-04 05:28:00,1.7991,1.79915,1.79895,1.799,58800000.0
2009-08-04 05:29:00,1.799,1.79905,1.79885,1.79905,39600000.0
2009-08-04 05:30:00,1.799,1.79925,1.79895,1.7992,29000000.0
2009-08-04 05:31:00,1.79915,1.79915,1.799,1.7991,15400000.0
2009-08-04 05:32:00,1.79905,1.79935,1.799,1.79915,74200000.0
2009-08-04 05:33:00,1.79915,1.79925,1.79915,1.7992,27000000.0
2009-08-04 05:34:00,1.7992,1.79925,1.7992,1.79925,3400000.0
2009-08-04 05:35:00,1.7994,1.7994,1.7993,1.7993,7800000.0
2009-08-04 05:36:00,1.7994,1.7994,1.7993,1.79935,34200000.0
2009-08-04 05:37:00,1.7994,1.79945,1.7993,1.7994,47200000.0
2009-08-04 05:38:00,1.7994,1.79945,1.7993,1.79935,14400000.0
2009-08-04 05:39:00,1.7994,1.7994,1.7993,1.79935,11000000.0
2009-08-04 05:40:00,1.79935,1.79955,1.79925,1.79935,30800000.0
2009-08-04 05:41:00,1.7994,1.79945,1.7993,1.7994,15000000.0
2009-08-04 05:42:00,1.7994,1.79945,1.7994,1.79945,9000000.0
2009-08-04 05:43:00,1.79945,1.79945,1.7994,1.7994,15000000.0
2009-08-04 05:44:00,1.7994,1.7995,1.7991,1.79925,45000000.0
2009-08-04 05:45:00,1.79925,1.79925,1.799,1.7991,41400000.0
2009-08-04 05:46:00,1.79915,1.79925,1.79915,1.79915,17400000.0
2009-08-04 05:47:00,1.7992,1.7993,1.7989,1.7991,42400000.0
2009-08-04 05:48:00,1.79925,1.7993,1.79915,1.79915,53000000.0
2009-08-04 05:49:00,1.79915,1.7992,1.799,1.7992,81600000.0
2009-08-04 05:50:00,1.79885,1.79889,1.79858,1.79858,162800000.0
2009-08-04 05:51:00,1.79925,1.79955,1.79905,1.7992,118400000.0
2009-08-04 05:52:00,1.7992,1.79935,1.79905,1.7993,137800000.0
2009-08-04 05:53:00,1.79925,1.79925,1.79905,1.7991,57600000.0
2009-08-04 05:54:00,1.7991,1.7992,1.79905,1.7991,80000000.0
2009-08-04 05:55:00,1.79925,1.7998,1.79915,1.7997,91000000.0
2009-08-04 05:56:00,1.7997,1.79975,1.79875,1.79905,155400000.0
2009-08-04 05:57:00,1.79905,1.79915,1.7989,1.799,59400000.0
2009-08-04 05:58:00,1.79895,1.79905,1.7989,1.7989,96200000.0
2009-08-04 05:59:00,1.799,1.79945,1.79895,1.79925,78400000.0
2009-08-04 06:00:00,1.7992,1.79975,1.79915,1.79965,144400000.0
2009-08-04 06:01:00,1.79955,1.7997,1.7994,1.79945,182200000.0
2009-08-04 06:02:00,1.7995,1.79955,1.7992,1.79945,53800000.0
2009-08-04 06:03:00,1.7994,1.79975,1.7994,1.79965,127200000.0
2009-08-04 06:04:00,1.79965,1.7998,1.7996,1.7997,44600000.0
2009-08-04 06:05:00,1.7997,1.79975,1.79955,1.79955,47400000.0
2009-08-04 06:06:00,1.79955,1.79965,1.79945,1.7995,95000000.0
2009-08-04 06:07:00,1.79945,1.79955,1.7991,1.79925,55600000.0
2009-08-04 06:08:00,1.79925,1.7993,1.79895,1.799,82600000.0
2009-08-04 06:09:00,1.799,1.79945,1.799,1.79905,99200000.0
2009-08-04 06:10:00,1.79905,1.79915,1.79905,1.7991,17400000.0
2009-08-04 06:11:00,1.7991,1.7996,1.799,1.79955,53000000.0
2009-08-04 06:12:00,1.7995,1.79955,1.79945,1.79945,68400000.0
2009-08-04 06:13:00,1.79945,1.7995,1.7994,1.7995,82600000.0
2009-08-04 06:14:00,1.7994,1.79945,1.79935,1.79945,60000000.0
2009-08-04 06:15:00,1.79945,1.79945,1.7991,1.79925,135200000.0
2009-08-04 06:16:00,1.79925,1.79945,1.7991,1.79935,91600000.0
2009-08-04 06:17:00,1.7994,1.79955,1.79935,1.79955,58000000.0
2009-08-04 06:18:00,1.7995,1.79955,1.7993,1.7993,108400000.0
2009-08-04 06:19:00,1.7993,1.79965,1.7993,1.79955,112800000.0
2009-08-04 06:20:00,1.7995,1.7999,1.7994,1.7995,100600000.0
2009-08-04 06:21:00,1.79945,1.79965,1.7994,1.7995,133800000.0
2009-08-04 06:22:00,1.7995,1.79955,1.7992,1.79925,80800000.0
2009-08-04 06:23:00,1.79925,1.79935,1.799,1.79905,29000000.0
2009-08-04 06:24:00,1.7991,1.79915,1.79905,1.79915,52400000.0
2009-08-04 06:25:00,1.79915,1.7994,1.79905,1.7991,124200000.0
2009-08-04 06:26:00,1.7991,1.79945,1.7991,1.7994,50200000.0
2009-08-04 06:27:00,1.7994,1.7994,1.79905,1.79915,25600000.0
2009-08-04 06:28:00,1.7992,1.7993,1.799,1.79915,77400000.0
2009-08-04 06:29:00,1.7992,1.79935,1.7989,1.7993,64000000.0
2009-08-04 06:30:00,1.7993,1.7997,1.7991,1.79965,147400000.0
2009-08-04 06:31:00,1.79985,1.8001,1.7996,1.8,156600000.0
2009-08-04 06:32:00,1.80005,1.8001,1.7988,1.799,146200000.0
2009-08-04 06:33:00,1.7988,1.79915,1.7985,1.7989,93000000.0
2009-08-04 06:34:00,1.7989,1.7993,1.7989,1.7991,85000000.0
2009-08-04 06:35:00,1.7991,1.7993,1.79895,1.7992,292600000.0
2009-08-04 06:36:00,1.79915,1.79955,1.7991,1.79955,199200000.0
2009-08-04 06:37:00,1.79945,1.79955,1.79935,1.79955,116600000.0
2009-08-04 06:38:00,1.7996,1.79985,1.79935,1.79955,196400000.0
2009-08-04 06:39:00,1.79955,1.7997,1.7993,1.79965,149000000.0
2009-08-04 06:40:00,1.79955,1.79955,1.79875,1.79885,99800000.0
2009-08-04 06:41:00,1.79875,1.7989,1.7986,1.7987,122800000.0
2009-08-04 06:42:00,1.7986,1.79885,1.79855,1.7987,212200000.0
2009-08-04 06:43:00,1.7987,1.7989,1.7984,1.7988,82800000.0
2009-08-04 06:44:00,1.7988,1.79905,1.7986,1.79865,146400000.0
2009-08-04 06:45:00,1.7988,1.7989,1.79865,1.7989,68800000.0
2009-08-04 06:46:00,1.7987,1.7989,1.79835,1.7986,137600000.0
2009-08-04 06:47:00,1.79875,1.79875,1.79855,1.7986,78200000.0
2009-08-04 06:48:00,1.7986,1.799,1.7986,1.799,95000000.0
2009-08-04 06:49:00,1.799,1.7991,1.7989,1.79905,20000000.0
2009-08-04 06:50:00,1.7989,1.79895,1.79885,1.79895,26600000.0
2009-08-04 06:51:00,1.79905,1.7993,1.79885,1.79885,23000000.0
2009-08-04 06:52:00,1.79885,1.79895,1.7983,1.7985,95800000.0
2009-08-04 06:53:00,1.79855,1.79865,1.7982,1.79855,121800000.0
2009-08-04 06:54:00,1.79855,1.7986,1.79825,1.7985,67600000.0
2009-08-04 06:55:00,1.79865,1.7987,1.79835,1.7987,72800000.0
2009-08-04 06:56:00,1.7987,1.7989,1.7985,1.7989,47000000.0
2009-08-04 06:57:00,1.79885,1.7989,1.79845,1.79855,64800000.0
2009-08-04 06:58:00,1.7984,1.79865,1.79835,1.79835,53200000.0
2009-08-04 06:59:00,1.79855,1.79855,1.7982,1.79855,88400000.0
2009-08-04 07:00:00,1.79855,1.7989,1.79835,1.79875,93000000.0
2009-08-04 07:01:00,1.79885,1.7992,1.79805,1.79865,138600000.0
2009-08-04 07:02:00,1.79865,1.79905,1.7986,1.79905,52000000.0
2009-08-04 07:03:00,1.7991,1.79925,1.79875,1.79895,64600000.0
2009-08-04 07:04:00,1.79895,1.7992,1.79875,1.7992,63800000.0
2009-08-04 07:05:00,1.7992,1.79935,1.79905,1.79915,65000000.0
2009-08-04 07:06:00,1.7992,1.7993,1.79875,1.79885,52800000.0
2009-08-04 07:07:00,1.79895,1.799,1.7988,1.7988,47800000.0
2009-08-04 07:08:00,1.79885,1.7992,1.79865,1.7989,83400000.0
2009-08-04 07:09:00,1.7989,1.79895,1.7987,1.79895,25000000.0
2009-08-04 07:10:00,1.7989,1.79905,1.79885,1.7989,33000000.0
2009-08-04 07:11:00,1.79895,1.79925,1.7988,1.79915,41600000.0
2009-08-04 07:12:00,1.79915,1.79925,1.79915,1.79925,17800000.0
2009-08-04 07:13:00,1.79925,1.7993,1.79875,1.799,60200000.0
2009-08-04 07:14:00,1.799,1.79905,1.79865,1.79875,47800000.0
2009-08-04 07:15:00,1.7988,1.79905,1.7986,1.7988,67600000.0
2009-08-04 07:16:00,1.79885,1.79885,1.79865,1.7987,11000000.0
2009-08-04 07:17:00,1.79865,1.7988,1.7985,1.7986,37600000.0
2009-08-04 07:18:00,1.79855,1.7986,1.79815,1.79815,60600000.0
2009-08-04 07:19:00,1.7982,1.7982,1.79795,1.79815,61400000.0
2009-08-04 07:20:00,1.7982,1.7982,1.79765,1.7981,179600000.0
2009-08-04 07:21:00,1.79795,1.79795,1.79725,1.79725,249200000.0
2009-08-04 07:22:00,1.79725,1.7977,1.7972,1.7975,194600000.0
2009-08-04 07:23:00,1.7976,1.7978,1.79755,1.79765,90200000.0
2009-08-04 07:24:00,1.79765,1.7979,1.7976,1.79775,82000000.0
2009-08-04 07:25:00,1.7979,1.7982,1.79765,1.7978,109200000.0
2009-08-04 07:26:00,1.79785,1.79815,1.7975,1.7975,114000000.0
2009-08-04 07:27:00,1.7975,1.7981,1.7975,1.79785,86400000.0
2009-08-04 07:28:00,1.79775,1.79785,1.7976,1.7977,66800000.0
2009-08-04 07:29:00,1.79765,1.7981,1.7975,1.798,116400000.0
2009-08-04 07:30:00,1.79795,1.79825,1.7977,1.7978,213200000.0
2009-08-04 07:31:00,1.7978,1.7979,1.7977,1.79775,248400000.0
2009-08-04 07:32:00,1.7978,1.7978,1.7976,1.7977,93600000.0
2009-08-04 07:33:00,1.7977,1.7978,1.79745,1.79745,90000000.0
2009-08-04 07:34:00,1.79745,1.7977,1.7974,1.79765,147200000.0
2009-08-04 07:35:00,1.79765,1.7979,1.7976,1.7979,120800000.0
2009-08-04 07:36:00,1.79785,1.79795,1.79735,1.79765,125600000.0
2009-08-04 07:37:00,1.79765,1.79775,1.79745,1.7977,139200000.0
2009-08-04 07:38:00,1.7977,1.7978,1.79755,1.7978,107400000.0
2009-08-04 07:39:00,1.7978,1.7978,1.7976,1.7977,98000000.0
2009-08-04 07:40:00,1.79775,1.79775,1.7974,1.79765,135200000.0
2009-08-04 07:41:00,1.79765,1.79775,1.7976,1.7976,43000000.0
2009-08-04 07:42:00,1.7976,1.7976,1.7975,1.7975,23000000.0
2009-08-04 07:43:00,1.7975,1.79815,1.79745,1.7979,195000000.0
2009-08-04 07:44:00,1.79795,1.79795,1.7976,1.7977,81000000.0
2009-08-04 07:45:00,1.79785,1.79825,1.79785,1.7979,186600000.0
2009-08-04 07:46:00,1.7979,1.7982,1.79785,1.7981,77200000.0
2009-08-04 07:47:00,1.79815,1.79815,1.79765,1.79775,85200000.0
2009-08-04 07:48:00,1.79775,1.7984,1.79775,1.79835,233000000.0
2009-08-04 07:49:00,1.79835,1.79865,1.79815,1.79825,269000000.0
2009-08-04 07:50:00,1.79825,1.7986,1.79815,1.7985,171000000.0
2009-08-04 07:51:00,1.7985,1.7987,1.79755,1.7981,198600000.0
2009-08-04 07:52:00,1.79815,1.7982,1.798,1.79815,65800000.0
2009-08-04 07:53:00,1.79815,1.79815,1.79765,1.7977,45600000.0
2009-08-04 07:54:00,1.7977,1.79815,1.7977,1.7981,208400000.0
2009-08-04 07:55:00,1.7981,1.79825,1.7979,1.79805,178800000.0
2009-08-04 07:56:00,1.79805,1.79805,1.79765,1.79775,64400000.0
2009-08-04 07:57:00,1.79775,1.7978,1.79765,1.7978,77200000.0
2009-08-04 07:58:00,1.79775,1.79785,1.79755,1.7977,197200000.0
2009-08-04 07:59:00,1.7977,1.79805,1.7975,1.7978,232400000.0
2009-08-04 08:00:00,1.7978,1.7978,1.79725,1.79765,176400000.0
2009-08-04 08:01:00,1.7977,1.798,1.79735,1.79785,117400000.0
2009-08-04 08:02:00,1.79785,1.79795,1.7976,1.79785,127200000.0
2009-08-04 08:03:00,1.79775,1.79785,1.79775,1.7978,74800000.0
2009-08-04 08:04:00,1.7978,1.79795,1.79775,1.79775,125600000.0
2009-08-04 08:05:00,1.79775,1.79805,1.7977,1.79805,200000000.0
2009-08-04 08:06:00,1.798,1.7981,1.7978,1.79795,247200000.0
2009-08-04 08:07:00,1.79795,1.7985,1.7979,1.79815,214000000.0
2009-08-04 08:08:00,1.7983,1.7984,1.7976,1.79775,340000000.0
2009-08-04 08:09:00,1.7977,1.79895,1.7977,1.79845,296800000.0
2009-08-04 08:10:00,1.7985,1.7987,1.79835,1.7985,181200001.0
2009-08-04 08:11:00,1.79845,1.79845,1.7981,1.7982,276200000.0
2009-08-04 08:12:00,1.7982,1.79885,1.7982,1.79845,229200000.0
2009-08-04 08:13:00,1.79845,1.79885,1.7984,1.79865,224000000.0
2009-08-04 08:14:00,1.79865,1.7992,1.79865,1.7991,161000000.0
2009-08-04 08:15:00,1.79905,1.79965,1.799,1.79925,282200000.0
2009-08-04 08:16:00,1.79925,1.7994,1.799,1.7992,188400000.0
2009-08-04 08:17:00,1.79925,1.7996,1.7992,1.7993,158000000.0
2009-08-04 08:18:00,1.7993,1.79935,1.79905,1.7992,117200000.0
2009-08-04 08:19:00,1.79905,1.79995,1.79905,1.79975,182200000.0
2009-08-04 08:20:00,1.7998,1.7998,1.79915,1.79935,349200000.0
2009-08-04 08:21:00,1.79945,1.79975,1.79925,1.79955,179000000.0
2009-08-04 08:22:00,1.7995,1.8,1.79925,1.7998,197800000.0
2009-08-04 08:23:00,1.79985,1.8,1.7997,1.79995,211400000.0
2009-08-04 08:24:00,1.79995,1.8,1.7992,1.7993,295200000.0
2009-08-04 08:25:00,1.79935,1.8001,1.7993,1.8,422400000.0
2009-08-04 08:26:00,1.8,1.80005,1.79955,1.7996,358400000.0
2009-08-04 08:27:00,1.79965,1.7997,1.7992,1.7993,369200000.0
2009-08-04 08:28:00,1.7995,1.79955,1.7992,1.7995,290200000.0
2009-08-04 08:29:00,1.79945,1.79965,1.799,1.7992,328200000.0
2009-08-04 08:30:00,1.79915,1.79975,1.79905,1.79945,395800000.0
2009-08-04 08:31:00,1.79945,1.79985,1.7994,1.79965,376999999.0
2009-08-04 08:32:00,1.79965,1.80005,1.79965,1.79985,283200000.0
2009-08-04 08:33:00,1.7997,1.79975,1.79835,1.7986,422000000.0
2009-08-04 08:34:00,1.7986,1.79965,1.7983,1.79925,561600000.0
2009-08-04 08:35:00,1.7992,1.79985,1.79895,1.7991,446800000.0
2009-08-04 08:36:00,1.79935,1.79965,1.7993,1.7996,363600003.0
2009-08-04 08:37:00,1.7996,1.7996,1.799,1.79915,335600000.0
2009-08-04 08:38:00,1.79905,1.79955,1.79905,1.7995,344400000.0
2009-08-04 08:39:00,1.79935,1.79945,1.7992,1.79935,209200000.0
2009-08-04 08:40:00,1.79935,1.79935,1.79905,1.7991,277200000.0
2009-08-04 08:41:00,1.7991,1.7992,1.79895,1.7992,67600000.0
2009-08-04 08:42:00,1.7993,1.79945,1.79895,1.79925,268400001.0
2009-08-04 08:43:00,1.79925,1.7996,1.79915,1.7996,252800000.0
2009-08-04 08:44:00,1.7995,1.79965,1.79935,1.79965,276400000.0
2009-08-04 08:45:00,1.79965,1.79975,1.7993,1.79955,457200000.0
2009-08-04 08:46:00,1.7993,1.80005,1.79915,1.7999,364000000.0
2009-08-04 08:47:00,1.79985,1.8002,1.7998,1.7999,462800000.0
2009-08-04 08:48:00,1.7998,1.80015,1.79965,1.8001,312800000.0
2009-08-04 08:49:00,1.8001,1.80045,1.8,1.8001,419600000.0
2009-08-04 08:50:00,1.8001,1.80055,1.7999,1.80055,333600001.0
2009-08-04 08:51:00,1.80045,1.8008,1.80045,1.8008,202800000.0
2009-08-04 08:52:00,1.80075,1.80085,1.8006,1.80075,168400000.0
2009-08-04 08:53:00,1.80075,1.80085,1.8006,1.80065,223600000.0
2009-08-04 08:54:00,1.80065,1.80175,1.8006,1.80115,444400000.0
2009-08-04 08:55:00,1.8011,1.8012,1.80055,1.8007,462400000.0
2009-08-04 08:56:00,1.80065,1.8009,1.8004,1.80065,335600000.0
2009-08-04 08:57:00,1.80075,1.8013,1.8006,1.80095,292800000.0
2009-08-04 08:58:00,1.80095,1.80185,1.8008,1.8015,442400000.0
2009-08-04 08:59:00,1.8015,1.80175,1.801,1.801,552800000.0
2009-08-04 09:00:00,1.80105,1.80115,1.7999,1.80055,464400000.0
2009-08-04 09:01:00,1.8006,1.80125,1.8004,1.80105,530400000.0
2009-08-04 09:02:00,1.80115,1.80135,1.80095,1.8011,481600000.0
2009-08-04 09:03:00,1.8013,1.80165,1.80105,1.80165,565400000.0
2009-08-04 09:04:00,1.8016,1.8019,1.80115,1.80155,543600000.0
2009-08-04 09:05:00,1.8017,1.8017,1.80095,1.801,321200000.0
2009-08-04 09:06:00,1.801,1.80105,1.7997,1.7998,353200000.0
2009-08-04 09:07:00,1.79975,1.8004,1.79955,1.80005,521600000.0
2009-08-04 09:08:00,1.80035,1.8006,1.79985,1.80005,380000000.0
2009-08-04 09:09:00,1.80005,1.80025,1.8,1.8002,364399999.0
2009-08-04 09:10:00,1.8002,1.80045,1.80005,1.8003,396800000.0
2009-08-04 09:11:00,1.80035,1.8009,1.8003,1.8004,393400000.0
2009-08-04 09:12:00,1.80035,1.80055,1.8003,1.80035,385600000.0
2009-08-04 09:13:00,1.8003,1.8005,1.79995,1.8002,319200000.0
2009-08-04 09:14:00,1.80015,1.80055,1.79995,1.80005,565400000.0
2009-08-04 09:15:00,1.80025,1.80065,1.7997,1.80045,323800000.0
2009-08-04 09:16:00,1.8004,1.80065,1.80025,1.80045,298800000.0
2009-08-04 09:17:00,1.80045,1.80045,1.8001,1.80015,195200000.0
2009-08-04 09:18:00,1.8002,1.8002,1.79975,1.79975,408600000.0
2009-08-04 09:19:00,1.7998,1.8005,1.7998,1.8,392800000.0
2009-08-04 09:20:00,1.80015,1.80065,1.8001,1.80025,462600000.0
2009-08-04 09:21:00,1.8004,1.80055,1.8003,1.80035,310400000.0
2009-08-04 09:22:00,1.80035,1.80055,1.79985,1.7999,612200000.0
2009-08-04 09:23:00,1.7999,1.80035,1.7997,1.8002,510600000.0
2009-08-04 09:24:00,1.8002,1.80035,1.7997,1.79975,500799999.0
2009-08-04 09:25:00,1.7999,1.7999,1.79935,1.7996,184800000.0
2009-08-04 09:26:00,1.7991,1.7991,1.7981,1.7982,513800000.0
2009-08-04 09:27:00,1.7982,1.7985,1.79775,1.798,463200000.0
2009-08-04 09:28:00,1.798,1.7985,1.79795,1.79835,395000000.0
2009-08-04 09:29:00,1.79835,1.79845,1.7981,1.7983,243400000.0
2009-08-04 09:30:00,1.7983,1.79885,1.79825,1.79885,320400000.0
2009-08-04 09:31:00,1.7988,1.7991,1.7978,1.7978,554600002.0
2009-08-04 09:32:00,1.7979,1.79815,1.79785,1.79785,384200000.0
2009-08-04 09:33:00,1.79795,1.79795,1.7975,1.7975,546600000.0
2009-08-04 09:34:00,1.79755,1.79815,1.7974,1.79795,384800000.0
2009-08-04 09:35:00,1.798,1.7986,1.79765,1.7978,629599999.0
2009-08-04 09:36:00,1.7978,1.7989,1.79775,1.7984,646600000.0
2009-08-04 09:37:00,1.79825,1.7988,1.79765,1.79785,721599999.0
2009-08-04 09:38:00,1.7978,1.79795,1.7975,1.79755,601200000.0
2009-08-04 09:39:00,1.79755,1.79775,1.7971,1.79725,478000001.0
2009-08-04 09:40:00,1.79725,1.7975,1.7971,1.7972,350000000.0
2009-08-04 09:41:00,1.7972,1.79765,1.79655,1.79665,448800000.0
2009-08-04 09:42:00,1.79665,1.79745,1.7966,1.797,546000000.0
2009-08-04 09:43:00,1.79715,1.79785,1.79705,1.79775,506200000.0
2009-08-04 09:44:00,1.79765,1.79795,1.7976,1.7978,210800000.0
2009-08-04 09:45:00,1.7977,1.79795,1.79755,1.79795,178400000.0
2009-08-04 09:46:00,1.79795,1.79815,1.7975,1.79775,371600000.0
2009-08-04 09:47:00,1.7977,1.7977,1.79735,1.7974,390800000.0
2009-08-04 09:48:00,1.7973,1.79795,1.7973,1.7978,544000000.0
2009-08-04 09:49:00,1.7978,1.7982,1.7975,1.79775,386400000.0
2009-08-04 09:50:00,1.79775,1.79795,1.79755,1.79765,392000000.0
2009-08-04 09:51:00,1.7977,1.7979,1.7977,1.7977,258200000.0
2009-08-04 09:52:00,1.7977,1.7979,1.7974,1.7974,284800000.0
2009-08-04 09:53:00,1.79745,1.79805,1.7974,1.798,168000000.0
2009-08-04 09:54:00,1.798,1.798,1.79755,1.79785,322400000.0
2009-08-04 09:55:00,1.79785,1.798,1.7976,1.7977,303200000.0
2009-08-04 09:56:00,1.79765,1.79775,1.7973,1.7973,332400000.0
2009-08-04 09:57:00,1.79735,1.7975,1.79705,1.79705,302800000.0
2009-08-04 09:58:00,1.7971,1.79725,1.797,1.7971,171600000.0
2009-08-04 09:59:00,1.7972,1.79735,1.79685,1.797,399200000.0
2009-08-04 10:00:00,1.797,1.7971,1.79675,1.7968,232400000.0
2009-08-04 10:01:00,1.7968,1.79705,1.79605,1.79605,435800000.0
2009-08-04 10:02:00,1.79625,1.7968,1.7959,1.7965,348000000.0
2009-08-04 10:03:00,1.79665,1.79695,1.7963,1.79665,202600000.0
2009-08-04 10:04:00,1.79665,1.79675,1.7963,1.7967,263200000.0
2009-08-04 10:05:00,1.7967,1.79695,1.7964,1.7969,268000000.0
2009-08-04 10:06:00,1.79695,1.7972,1.79675,1.79675,233200000.0
2009-08-04 10:07:00,1.7968,1.79685,1.79625,1.79635,340400000.0
2009-08-04 10:08:00,1.79635,1.79655,1.7962,1.79635,321200000.0
2009-08-04 10:09:00,1.79645,1.79645,1.7961,1.79615,328800000.0
2009-08-04 10:10:00,1.7961,1.7966,1.7961,1.7962,375400000.0
2009-08-04 10:11:00,1.7962,1.79665,1.7962,1.79645,218000000.0
2009-08-04 10:12:00,1.7964,1.7969,1.7964,1.79665,354800000.0
2009-08-04 10:13:00,1.79665,1.7968,1.7964,1.79655,274400000.0
2009-08-04 10:14:00,1.7965,1.7972,1.79645,1.797,383600000.0
2009-08-04 10:15:00,1.79705,1.7973,1.797,1.79715,172400000.0
2009-08-04 10:16:00,1.79715,1.79715,1.79665,1.7968,273800000.0
2009-08-04 10:17:00,1.79685,1.7975,1.79675,1.7971,218800000.0
2009-08-04 10:18:00,1.79715,1.79715,1.7965,1.7967,440400000.0
2009-08-04 10:19:00,1.7967,1.79695,1.7965,1.7967,327200000.0
2009-08-04 10:20:00,1.7968,1.7968,1.7965,1.79665,454200000.0
2009-08-04 10:21:00,1.79665,1.79685,1.79635,1.7966,410800000.0
2009-08-04 10:22:00,1.7966,1.797,1.7964,1.7967,478000000.0
2009-08-04 10:23:00,1.79675,1.79675,1.79615,1.7963,526800000.0
2009-08-04 10:24:00,1.7963,1.7966,1.7961,1.7963,347000000.0
2009-08-04 10:25:00,1.79635,1.79635,1.7956,1.79585,440400000.0
2009-08-04 10:26:00,1.79585,1.796,1.7957,1.7959,411200001.0
2009-08-04 10:27:00,1.7958,1.79615,1.7958,1.79605,347000000.0
2009-08-04 10:28:00,1.7961,1.79615,1.7958,1.796,216400000.0
2009-08-04 10:29:00,1.796,1.79615,1.7959,1.79595,235400000.0
2009-08-04 10:30:00,1.796,1.79615,1.79565,1.796,310800000.0
2009-08-04 10:31:00,1.7961,1.79625,1.7953,1.79535,560800000.0
2009-08-04 10:32:00,1.79545,1.79615,1.79515,1.79605,467400000.0
2009-08-04 10:33:00,1.796,1.79615,1.7959,1.79605,271600000.0
2009-08-04 10:34:00,1.7961,1.7966,1.79585,1.7961,353400000.0
2009-08-04 10:35:00,1.7961,1.7964,1.79605,1.7962,288800000.0
2009-08-04 10:36:00,1.7962,1.7964,1.7962,1.7963,241600000.0
2009-08-04 10:37:00,1.79625,1.7965,1.7959,1.7962,279000000.0
2009-08-04 10:38:00,1.7961,1.7963,1.79605,1.79625,185400000.0
2009-08-04 10:39:00,1.79625,1.7968,1.79615,1.79645,471000000.0
2009-08-04 10:40:00,1.79645,1.79655,1.79605,1.7961,292600000.0
2009-08-04 10:41:00,1.7961,1.79675,1.7959,1.7967,422000000.0
2009-08-04 10:42:00,1.7967,1.797,1.79625,1.79665,395600000.0
2009-08-04 10:43:00,1.79665,1.79695,1.7966,1.79675,261800000.0
2009-08-04 10:44:00,1.7968,1.7971,1.79635,1.797,284600000.0
2009-08-04 10:45:00,1.79695,1.79695,1.79645,1.7967,284800000.0
2009-08-04 10:46:00,1.79665,1.79695,1.7963,1.79645,416600000.0
2009-08-04 10:47:00,1.7965,1.79675,1.79635,1.7966,325000000.0
2009-08-04 10:48:00,1.7966,1.79695,1.79645,1.79695,321200000.0
2009-08-04 10:49:00,1.797,1.7971,1.7964,1.79685,354600000.0
2009-08-04 10:50:00,1.79685,1.79725,1.79675,1.79695,344800000.0
2009-08-04 10:51:00,1.79705,1.7972,1.79645,1.79665,497000000.0
2009-08-04 10:52:00,1.79665,1.7978,1.79665,1.7976,372400000.0
2009-08-04 10:53:00,1.7977,1.7979,1.797,1.79755,483800000.0
2009-08-04 10:54:00,1.79755,1.79755,1.7968,1.79725,371400000.0
2009-08-04 10:55:00,1.79725,1.7977,1.7971,1.79755,343600000.0
2009-08-04 10:56:00,1.7976,1.7986,1.7976,1.79835,296600000.0
2009-08-04 10:57:00,1.7984,1.79895,1.79835,1.79885,366600000.0
2009-08-04 10:58:00,1.7988,1.7996,1.7985,1.79915,520000000.0
2009-08-04 10:59:00,1.79915,1.79945,1.7988,1.7993,410400000.0
2009-08-04 11:00:00,1.79915,1.79945,1.7988,1.799,488400000.0
2009-08-04 11:01:00,1.79895,1.79905,1.79845,1.79845,557400000.0
2009-08-04 11:02:00,1.79845,1.79845,1.79765,1.7983,542200000.0
2009-08-04 11:03:00,1.7983,1.7985,1.79805,1.79835,515600000.0
2009-08-04 11:04:00,1.7984,1.7986,1.79815,1.79845,467000000.0
2009-08-04 11:05:00,1.79845,1.7985,1.7975,1.7976,347000000.0
2009-08-04 11:06:00,1.79765,1.7977,1.79725,1.79745,309200000.0
2009-08-04 11:07:00,1.7975,1.79755,1.79645,1.7966,443000000.0
2009-08-04 11:08:00,1.7966,1.79685,1.796,1.79635,404400000.0
2009-08-04 11:09:00,1.79635,1.7967,1.79615,1.7965,419800000.0
2009-08-04 11:10:00,1.79655,1.7968,1.7964,1.79675,326599999.0
2009-08-04 11:11:00,1.79675,1.7969,1.79645,1.7967,459200001.0
2009-08-04 11:12:00,1.79685,1.79685,1.7963,1.7967,281200000.0
2009-08-04 11:13:00,1.7967,1.7971,1.79665,1.7971,475000000.0
2009-08-04 11:14:00,1.797,1.7973,1.79655,1.79675,609800000.0
2009-08-04 11:15:00,1.7968,1.7979,1.7962,1.79705,577600000.0
2009-08-04 11:16:00,1.79705,1.79745,1.7968,1.7968,354000000.0
2009-08-04 11:17:00,1.7969,1.79695,1.79635,1.79645,428200000.0
2009-08-04 11:18:00,1.79645,1.79725,1.79645,1.797,385600000.0
2009-08-04 11:19:00,1.79695,1.7974,1.79695,1.7974,250400000.0
2009-08-04 11:20:00,1.7974,1.79775,1.79725,1.79725,331200000.0
2009-08-04 11:21:00,1.79725,1.79735,1.7968,1.79685,259200000.0
2009-08-04 11:22:00,1.7969,1.7974,1.7967,1.7972,522000000.0
2009-08-04 11:23:00,1.7972,1.79735,1.7967,1.79695,346800000.0
2009-08-04 11:24:00,1.7971,1.79725,1.79635,1.7964,321600000.0
2009-08-04 11:25:00,1.79645,1.79665,1.79625,1.7963,192800000.0
2009-08-04 11:26:00,1.7963,1.797,1.7963,1.797,292800001.0
2009-08-04 11:27:00,1.7969,1.79775,1.7969,1.7976,481000001.0
2009-08-04 11:28:00,1.7976,1.7986,1.7975,1.79845,414600001.0
2009-08-04 11:29:00,1.7985,1.8019,1.7985,1.8016,419100000.0
2009-08-04 11:30:00,1.8016,1.802,1.80065,1.8009,797100001.0
2009-08-04 11:31:00,1.8009,1.8023,1.8004,1.8022,667600001.0
2009-08-04 11:32:00,1.8022,1.80335,1.8022,1.80335,518800000.0
2009-08-04 11:33:00,1.8034,1.80355,1.8021,1.80235,713200000.0
2009-08-04 11:34:00,1.80245,1.8036,1.80245,1.8028,655600000.0
2009-08-04 11:35:00,1.80285,1.8032,1.8026,1.8029,425600000.0
2009-08-04 11:36:00,1.80285,1.803,1.8022,1.80225,366200000.0
2009-08-04 11:37:00,1.80225,1.80225,1.801,1.8014,557200000.0
2009-08-04 11:38:00,1.8014,1.8021,1.8014,1.8017,380800000.0
2009-08-04 11:39:00,1.8017,1.8022,1.80155,1.802,358000000.0
2009-08-04 11:40:00,1.802,1.8029,1.802,1.8028,542800000.0
2009-08-04 11:41:00,1.8028,1.8029,1.80105,1.8015,555200000.0
2009-08-04 11:42:00,1.80155,1.80155,1.80035,1.80065,516000000.0
2009-08-04 11:43:00,1.8005,1.8009,1.80045,1.80055,285200000.0
2009-08-04 11:44:00,1.80055,1.80065,1.7994,1.79975,422800000.0
2009-08-04 11:45:00,1.79975,1.80085,1.79975,1.8001,456400000.0
2009-08-04 11:46:00,1.8001,1.80055,1.7996,1.79985,510000000.0
2009-08-04 11:47:00,1.79985,1.8,1.7993,1.7997,448800000.0
2009-08-04 11:48:00,1.79965,1.7998,1.79925,1.79925,287200000.0
2009-08-04 11:49:00,1.79925,1.79955,1.7992,1.79945,362000000.0
2009-08-04 11:50:00,1.7995,1.7996,1.79915,1.79945,428000000.0
2009-08-04 11:51:00,1.79945,1.79995,1.79905,1.79965,472800000.0
2009-08-04 11:52:00,1.7996,1.7999,1.7989,1.799,472000000.0
2009-08-04 11:53:00,1.79925,1.79935,1.79915,1.7992,229000000.0
2009-08-04 11:54:00,1.7993,1.7995,1.7992,1.7993,205600000.0
2009-08-04 11:55:00,1.7993,1.7998,1.79915,1.7993,283000000.0
2009-08-04 11:56:00,1.7993,1.79965,1.79895,1.7995,320000000.0
2009-08-04 11:57:00,1.7995,1.79955,1.79915,1.79955,254800000.0
2009-08-04 11:58:00,1.79955,1.79955,1.79895,1.7994,428600000.0
2009-08-04 11:59:00,1.79935,1.7994,1.79905,1.79925,327400000.0
2009-08-04 12:00:00,1.79925,1.79935,1.7989,1.7991,267000000.0
2009-08-04 12:01:00,1.7992,1.7998,1.7992,1.7996,207200000.0
2009-08-04 12:02:00,1.7997,1.8002,1.7995,1.8002,304400000.0
2009-08-04 12:03:00,1.8002,1.8008,1.8002,1.8006,349200000.0
2009-08-04 12:04:00,1.8006,1.8007,1.8004,1.80045,191200000.0
2009-08-04 12:05:00,1.80045,1.80055,1.8003,1.80045,181600000.0
2009-08-04 12:06:00,1.8005,1.8006,1.8004,1.80055,75400000.0
2009-08-04 12:07:00,1.80055,1.80055,1.8003,1.80035,46400000.0
2009-08-04 12:08:00,1.80035,1.80055,1.8002,1.8004,117400000.0
2009-08-04 12:09:00,1.8004,1.8006,1.80025,1.8003,136400000.0
2009-08-04 12:10:00,1.80025,1.8005,1.80015,1.8004,127200000.0
2009-08-04 12:11:00,1.8004,1.80075,1.8004,1.8004,168800000.0
2009-08-04 12:12:00,1.80045,1.80075,1.8004,1.80045,234800000.0
2009-08-04 12:13:00,1.80045,1.80075,1.80025,1.8003,256600001.0
2009-08-04 12:14:00,1.79995,1.8001,1.7997,1.7997,214000000.0
2009-08-04 12:15:00,1.7997,1.79995,1.7997,1.7997,249400000.0
2009-08-04 12:16:00,1.7997,1.7998,1.7995,1.7998,238400000.0
2009-08-04 12:17:00,1.7998,1.79985,1.7996,1.79965,210000000.0
2009-08-04 12:18:00,1.79965,1.80005,1.7996,1.7999,190800000.0
2009-08-04 12:19:00,1.8,1.8001,1.7997,1.79995,341599999.0
2009-08-04 12:20:00,1.79995,1.80045,1.79995,1.8003,335400000.0
2009-08-04 12:21:00,1.80035,1.8004,1.8002,1.80035,164200000.0
2009-08-04 12:22:00,1.8003,1.80035,1.80005,1.8003,319600000.0
2009-08-04 12:23:00,1.80025,1.80045,1.79985,1.8,451400000.0
2009-08-04 12:24:00,1.8,1.80005,1.7997,1.7998,282200000.0
2009-08-04 12:25:00,1.7998,1.8001,1.7998,1.79985,250000000.0
2009-08-04 12:26:00,1.7998,1.8001,1.79975,1.79975,193200000.0
2009-08-04 12:27:00,1.79975,1.7999,1.7996,1.7998,176600000.0
2009-08-04 12:28:00,1.7998,1.79985,1.79965,1.7997,90000000.0
2009-08-04 12:29:00,1.7996,1.79985,1.7996,1.79965,104000000.0
2009-08-04 12:30:00,1.7997,1.7999,1.79965,1.79985,185600000.0
2009-08-04 12:31:00,1.7996,1.80025,1.7995,1.7998,252400000.0
2009-08-04 12:32:00,1.7997,1.79975,1.7994,1.79945,137800000.0
2009-08-04 12:33:00,1.7994,1.7994,1.79835,1.79835,435200000.0
2009-08-04 12:34:00,1.79825,1.7987,1.79825,1.79855,295200000.0
2009-08-04 12:35:00,1.79855,1.7987,1.79765,1.7977,568000000.0
2009-08-04 12:36:00,1.79765,1.7977,1.79715,1.7976,435000000.0
2009-08-04 12:37:00,1.79755,1.79755,1.7971,1.79755,356600000.0
2009-08-04 12:38:00,1.79755,1.7982,1.79735,1.7982,320600000.0
2009-08-04 12:39:00,1.79815,1.7983,1.7977,1.7979,274800000.0
2009-08-04 12:40:00,1.79795,1.7982,1.79765,1.79785,306800000.0
2009-08-04 12:41:00,1.79785,1.79835,1.79755,1.79815,288800000.0
2009-08-04 12:42:00,1.79815,1.79835,1.79805,1.7982,322000000.0
2009-08-04 12:43:00,1.79815,1.79845,1.79795,1.7982,364400000.0
2009-08-04 12:44:00,1.7983,1.79845,1.79815,1.7984,330800000.0
2009-08-04 12:45:00,1.79845,1.79875,1.7983,1.7987,336800000.0
2009-08-04 12:46:00,1.79855,1.799,1.79855,1.79875,180800000.0
2009-08-04 12:47:00,1.79875,1.7989,1.79865,1.79885,159200000.0
2009-08-04 12:48:00,1.79885,1.7989,1.79835,1.7985,338600000.0
2009-08-04 12:49:00,1.79855,1.79875,1.7981,1.79825,341200000.0
2009-08-04 12:50:00,1.7983,1.79835,1.79825,1.79835,117000000.0
2009-08-04 12:51:00,1.79835,1.7984,1.79795,1.7982,160000000.0
2009-08-04 12:52:00,1.7982,1.79835,1.798,1.79825,322000000.0
2009-08-04 12:53:00,1.79825,1.79865,1.79805,1.7986,306800000.0
2009-08-04 12:54:00,1.7986,1.7987,1.79855,1.79855,74400000.0
2009-08-04 12:55:00,1.7986,1.79865,1.79815,1.79845,435600000.0
2009-08-04 12:56:00,1.7985,1.79865,1.7982,1.7986,376000000.0
2009-08-04 12:57:00,1.79865,1.7991,1.7985,1.7991,239200000.0
2009-08-04 12:58:00,1.7991,1.79915,1.79875,1.799,260600000.0
2009-08-04 12:59:00,1.79905,1.79915,1.7988,1.7991,259600000.0
2009-08-04 13:00:00,1.79905,1.7996,1.79875,1.79955,420200000.0
2009-08-04 13:01:00,1.7995,1.79955,1.799,1.7992,346400000.0
2009-08-04 13:02:00,1.7993,1.79965,1.7991,1.79945,347800000.0
2009-08-04 13:03:00,1.79945,1.79955,1.79935,1.79945,328800000.0
2009-08-04 13:04:00,1.7995,1.79975,1.79935,1.79975,591199999.0
2009-08-04 13:05:00,1.7996,1.7999,1.7994,1.79965,808600001.0
2009-08-04 13:06:00,1.79955,1.7996,1.79865,1.79885,608000000.0
2009-08-04 13:07:00,1.79865,1.79935,1.79865,1.7993,596800000.0
2009-08-04 13:08:00,1.79925,1.79955,1.799,1.79915,343200000.0
2009-08-04 13:09:00,1.7991,1.79925,1.7984,1.79845,223600000.0
2009-08-04 13:10:00,1.7987,1.79875,1.7986,1.7987,129200000.0
2009-08-04 13:11:00,1.7988,1.79895,1.7987,1.79895,89200000.0
2009-08-04 13:12:00,1.79895,1.79945,1.7989,1.7993,148800000.0
2009-08-04 13:13:00,1.7993,1.7998,1.79925,1.7996,331600000.0
2009-08-04 13:14:00,1.79975,1.80015,1.79965,1.80015,256400000.0
2009-08-04 13:15:00,1.80015,1.80105,1.8,1.8008,495400000.0
2009-08-04 13:16:00,1.80085,1.8012,1.80035,1.80035,466399999.0
2009-08-04 13:17:00,1.8004,1.8008,1.8004,1.80055,382800000.0
2009-08-04 13:18:00,1.80055,1.8006,1.80035,1.8004,153200000.0
2009-08-04 13:19:00,1.8004,1.80105,1.8004,1.8009,292000000.0
2009-08-04 13:20:00,1.8009,1.8009,1.8006,1.8007,316400000.0
2009-08-04 13:21:00,1.8006,1.8007,1.8005,1.8006,249200000.0
2009-08-04 13:22:00,1.80055,1.80095,1.8004,1.80075,369600000.0
2009-08-04 13:23:00,1.8008,1.80085,1.8006,1.8007,197200000.0
2009-08-04 13:24:00,1.80065,1.8008,1.8003,1.8006,325600000.0
2009-08-04 13:25:00,1.8006,1.80075,1.80025,1.80055,313200000.0
2009-08-04 13:26:00,1.8006,1.8007,1.8006,1.80065,130400000.0
2009-08-04 13:27:00,1.8007,1.8008,1.8005,1.8005,172000000.0
2009-08-04 13:28:00,1.80055,1.80065,1.80035,1.80055,430400000.0
2009-08-04 13:29:00,1.80065,1.80115,1.8006,1.801,350000000.0
2009-08-04 13:30:00,1.80105,1.8011,1.8008,1.80105,307200000.0
2009-08-04 13:31:00,1.8011,1.80135,1.8007,1.8007,290800000.0
2009-08-04 13:32:00,1.80075,1.80125,1.80075,1.801,423200000.0
2009-08-04 13:33:00,1.80095,1.8013,1.8009,1.80125,290000000.0
2009-08-04 13:34:00,1.80125,1.80165,1.80095,1.8015,193200000.0
2009-08-04 13:35:00,1.8015,1.80185,1.8014,1.8018,323600000.0
2009-08-04 13:36:00,1.8019,1.802,1.80165,1.80185,172000000.0
2009-08-04 13:37:00,1.80185,1.80185,1.8015,1.80165,248200000.0
2009-08-04 13:38:00,1.80175,1.8018,1.8015,1.80175,158600000.0
2009-08-04 13:39:00,1.8017,1.8017,1.80145,1.80145,124400000.0
2009-08-04 13:40:00,1.8015,1.8015,1.80145,1.80145,139800000.0
2009-08-04 13:41:00,1.8015,1.8016,1.8012,1.80145,240000000.0
2009-08-04 13:42:00,1.8014,1.80195,1.80135,1.8019,267200000.0
2009-08-04 13:43:00,1.8019,1.80195,1.80145,1.80145,280800000.0
2009-08-04 13:44:00,1.8015,1.80155,1.801,1.801,379200000.0
2009-08-04 13:45:00,1.8011,1.80125,1.8008,1.80095,344000000.0
2009-08-04 13:46:00,1.8009,1.80105,1.80075,1.8009,349200000.0
2009-08-04 13:47:00,1.8009,1.80145,1.80055,1.80135,427800000.0
2009-08-04 13:48:00,1.80135,1.80145,1.80095,1.80125,433799999.0
2009-08-04 13:49:00,1.80105,1.8012,1.80095,1.8012,184400000.0
2009-08-04 13:50:00,1.80095,1.80125,1.80095,1.80115,233600000.0
2009-08-04 13:51:00,1.8011,1.80165,1.80105,1.80155,357800000.0
2009-08-04 13:52:00,1.80155,1.80155,1.80105,1.80145,342800000.0
2009-08-04 13:53:00,1.8014,1.80145,1.8012,1.80135,231800000.0
2009-08-04 13:54:00,1.80135,1.80135,1.80105,1.80135,202000000.0
2009-08-04 13:55:00,1.80125,1.8013,1.80095,1.80095,323800000.0
2009-08-04 13:56:00,1.80095,1.80105,1.80085,1.8009,242000000.0
2009-08-04 13:57:00,1.8009,1.80095,1.80075,1.80085,177800000.0
2009-08-04 13:58:00,1.80075,1.8013,1.80075,1.801,361000000.0
2009-08-04 13:59:00,1.801,1.8012,1.80085,1.80105,255600000.0
2009-08-04 14:00:00,1.8011,1.8011,1.80065,1.80085,214400000.0
2009-08-04 14:01:00,1.8009,1.8013,1.8008,1.8008,415000000.0
2009-08-04 14:02:00,1.8008,1.80095,1.8004,1.8008,298800000.0
2009-08-04 14:03:00,1.80085,1.80125,1.80075,1.80095,280400000.0
2009-08-04 14:04:00,1.8009,1.80135,1.80085,1.80125,365200000.0
2009-08-04 14:05:00,1.80125,1.80175,1.80115,1.80175,304600000.0
2009-08-04 14:06:00,1.80175,1.8019,1.80155,1.80185,333800000.0
2009-08-04 14:07:00,1.8018,1.802,1.80155,1.80195,335600000.0
2009-08-04 14:08:00,1.802,1.80215,1.80125,1.80125,514200000.0
2009-08-04 14:09:00,1.8013,1.8015,1.80085,1.8013,451800000.0
2009-08-04 14:10:00,1.80125,1.8018,1.80115,1.8017,550600000.0
2009-08-04 14:11:00,1.80175,1.802,1.8016,1.80185,457200000.0
2009-08-04 14:12:00,1.8018,1.80195,1.8016,1.80175,384200000.0
2009-08-04 14:13:00,1.8017,1.8018,1.80125,1.8014,330400000.0
2009-08-04 14:14:00,1.80125,1.8017,1.80105,1.80165,443400000.0
2009-08-04 14:15:00,1.8017,1.80195,1.80145,1.8017,317200000.0
2009-08-04 14:16:00,1.80175,1.80225,1.80165,1.8018,466800000.0
2009-08-04 14:17:00,1.8018,1.80225,1.8014,1.80225,497400000.0
2009-08-04 14:18:00,1.8022,1.80225,1.8014,1.80145,380800000.0
2009-08-04 14:19:00,1.8015,1.8017,1.8012,1.80145,425800000.0
2009-08-04 14:20:00,1.80155,1.8021,1.8014,1.8018,572200000.0
2009-08-04 14:21:00,1.8019,1.8023,1.8018,1.8022,467000001.0
2009-08-04 14:22:00,1.8022,1.80245,1.802,1.80215,357200000.0
2009-08-04 14:23:00,1.80215,1.8031,1.802,1.8026,468000000.0
2009-08-04 14:24:00,1.8026,1.8026,1.801,1.80175,469600000.0
2009-08-04 14:25:00,1.80185,1.8021,1.80095,1.80095,386800000.0
2009-08-04 14:26:00,1.80095,1.80125,1.80045,1.80045,520400000.0
2009-08-04 14:27:00,1.8004,1.801,1.80025,1.8007,479200000.0
2009-08-04 14:28:00,1.80065,1.80105,1.7999,1.80105,517600000.0
2009-08-04 14:29:00,1.8012,1.8013,1.80075,1.8011,533600000.0
2009-08-04 14:30:00,1.8009,1.80145,1.8006,1.8013,502600000.0
2009-08-04 14:31:00,1.8013,1.80155,1.801,1.80155,636000000.0
2009-08-04 14:32:00,1.80155,1.8018,1.801,1.80165,387200000.0
2009-08-04 14:33:00,1.80175,1.80195,1.801,1.8013,543000000.0
2009-08-04 14:34:00,1.8013,1.80175,1.80095,1.80165,555200000.0
2009-08-04 14:35:00,1.8017,1.8021,1.8015,1.8017,434400000.0
2009-08-04 14:36:00,1.8017,1.80195,1.8014,1.8014,404800000.0
2009-08-04 14:37:00,1.8014,1.8017,1.80075,1.8012,325800000.0
2009-08-04 14:38:00,1.80125,1.80125,1.8003,1.8008,453600000.0
2009-08-04 14:39:00,1.8008,1.8016,1.80015,1.80035,576000000.0
2009-08-04 14:40:00,1.80035,1.8006,1.80015,1.80045,336000000.0
2009-08-04 14:41:00,1.80045,1.80115,1.8004,1.80115,453600000.0
2009-08-04 14:42:00,1.80115,1.80115,1.80015,1.8005,402799999.0
2009-08-04 14:43:00,1.8005,1.8006,1.80035,1.8005,253600000.0
2009-08-04 14:44:00,1.80055,1.8008,1.8003,1.8004,304400000.0
2009-08-04 14:45:00,1.80045,1.80045,1.80005,1.8003,195600000.0
2009-08-04 14:46:00,1.8003,1.80055,1.80025,1.80035,296400000.0
2009-08-04 14:47:00,1.8004,1.80045,1.79935,1.79965,434400000.0
2009-08-04 14:48:00,1.79965,1.79995,1.7995,1.7995,335200000.0
2009-08-04 14:49:00,1.7995,1.7999,1.79945,1.79975,444400000.0
2009-08-04 14:50:00,1.79975,1.8002,1.79975,1.8002,400000000.0
2009-08-04 14:51:00,1.8002,1.8004,1.7999,1.8001,284000000.0
2009-08-04 14:52:00,1.8,1.80015,1.79985,1.79995,308800000.0
2009-08-04 14:53:00,1.79995,1.80015,1.79955,1.80015,469600000.0
2009-08-04 14:54:00,1.80015,1.80025,1.7998,1.80005,409200000.0
2009-08-04 14:55:00,1.8,1.80015,1.79985,1.80005,460400000.0
2009-08-04 14:56:00,1.8,1.8,1.79975,1.79975,254000000.0
2009-08-04 14:57:00,1.79975,1.79985,1.79925,1.7994,576200000.0
2009-08-04 14:58:00,1.79945,1.7997,1.79935,1.79935,400400000.0
2009-08-04 14:59:00,1.79935,1.7995,1.79925,1.79945,334800000.0
2009-08-04 15:00:00,1.79945,1.80015,1.79945,1.8001,314200000.0
2009-08-04 15:01:00,1.79995,1.80035,1.7997,1.80035,330200000.0
2009-08-04 15:02:00,1.80035,1.80075,1.7999,1.8,254200000.0
2009-08-04 15:03:00,1.8,1.80005,1.79935,1.7999,398200000.0
2009-08-04 15:04:00,1.7999,1.80005,1.79965,1.79975,427000000.0
2009-08-04 15:05:00,1.79975,1.80005,1.79945,1.79965,382400000.0
2009-08-04 15:06:00,1.7996,1.8,1.79955,1.7997,445400000.0
2009-08-04 15:07:00,1.79975,1.8001,1.79965,1.8001,351800000.0
2009-08-04 15:08:00,1.80005,1.80045,1.7998,1.8,402800000.0
2009-08-04 15:09:00,1.79995,1.80015,1.79985,1.79995,315800000.0
2009-08-04 15:10:00,1.79995,1.80005,1.7997,1.7997,401800000.0
2009-08-04 15:11:00,1.7996,1.8003,1.7996,1.80015,510000000.0
2009-08-04 15:12:00,1.8001,1.8001,1.7996,1.79975,410700000.0
2009-08-04 15:13:00,1.7998,1.80005,1.7993,1.7999,373600000.0
2009-08-04 15:14:00,1.8,1.80025,1.79975,1.8001,371200000.0
2009-08-04 15:15:00,1.8001,1.8004,1.7999,1.79995,494000000.0
2009-08-04 15:16:00,1.79995,1.80005,1.7995,1.79995,482800000.0
2009-08-04 15:17:00,1.8,1.80055,1.7999,1.80025,448400000.0
2009-08-04 15:18:00,1.80025,1.8005,1.7998,1.7999,454599999.0
2009-08-04 15:19:00,1.79995,1.80005,1.79975,1.79995,404600000.0
2009-08-04 15:20:00,1.79995,1.8001,1.79945,1.79945,398000000.0
2009-08-04 15:21:00,1.79945,1.7995,1.79915,1.7994,428000000.0
2009-08-04 15:22:00,1.79945,1.7998,1.7993,1.79975,338000000.0
2009-08-04 15:23:00,1.79975,1.7998,1.79925,1.79955,449600000.0
2009-08-04 15:24:00,1.7994,1.79975,1.79935,1.7997,356600000.0
2009-08-04 15:25:00,1.7995,1.79965,1.79905,1.79945,346000000.0
2009-08-04 15:26:00,1.79955,1.79955,1.79925,1.79945,322000000.0
2009-08-04 15:27:00,1.7993,1.79935,1.7986,1.79885,408400000.0
2009-08-04 15:28:00,1.7989,1.7989,1.7983,1.7985,261800000.0
2009-08-04 15:29:00,1.7986,1.7993,1.79855,1.7993,373000000.0
2009-08-04 15:30:00,1.7993,1.7994,1.79905,1.79935,306400000.0
2009-08-04 15:31:00,1.7994,1.7994,1.7986,1.7987,534000000.0
2009-08-04 15:32:00,1.79855,1.7988,1.7985,1.7985,412000000.0
2009-08-04 15:33:00,1.79845,1.79845,1.79785,1.79845,472000000.0
2009-08-04 15:34:00,1.79845,1.7986,1.7981,1.79835,580400000.0
2009-08-04 15:35:00,1.7982,1.79895,1.7982,1.7984,554400000.0
2009-08-04 15:36:00,1.7985,1.79865,1.79755,1.7976,563400000.0
2009-08-04 15:37:00,1.79745,1.7977,1.7968,1.79695,448800000.0
2009-08-04 15:38:00,1.79695,1.7973,1.7968,1.797,480400000.0
2009-08-04 15:39:00,1.797,1.79745,1.797,1.79735,484400000.0
2009-08-04 15:40:00,1.797,1.7975,1.7969,1.79705,372200000.0
2009-08-04 15:41:00,1.79705,1.7972,1.79685,1.79705,372800000.0
2009-08-04 15:42:00,1.79705,1.79715,1.79675,1.7969,180000000.0
2009-08-04 15:43:00,1.7969,1.7969,1.7961,1.79625,318800000.0
2009-08-04 15:44:00,1.7963,1.7964,1.79585,1.7963,394800000.0
2009-08-04 15:45:00,1.7963,1.7968,1.7961,1.79675,562400000.0
2009-08-04 15:46:00,1.7968,1.79705,1.7966,1.7969,453200000.0
2009-08-04 15:47:00,1.79685,1.7973,1.7967,1.79685,548800000.0
2009-08-04 15:48:00,1.7968,1.7968,1.79625,1.79625,490400000.0
2009-08-04 15:49:00,1.79625,1.79665,1.7961,1.7964,540600000.0
2009-08-04 15:50:00,1.79635,1.79655,1.79625,1.7964,423200000.0
2009-08-04 15:51:00,1.79645,1.7966,1.7961,1.79655,444000000.0
2009-08-04 15:52:00,1.79655,1.7969,1.7964,1.79675,359600000.0
2009-08-04 15:53:00,1.7968,1.7968,1.79635,1.79665,419200000.0
2009-08-04 15:54:00,1.7967,1.7968,1.7965,1.7968,342800000.0
2009-08-04 15:55:00,1.7968,1.79685,1.7966,1.79675,345600000.0
2009-08-04 15:56:00,1.7968,1.7968,1.7962,1.79655,437600000.0
2009-08-04 15:57:00,1.79655,1.79675,1.79585,1.796,508200000.0
2009-08-04 15:58:00,1.796,1.79655,1.79595,1.79625,512000000.0
2009-08-04 15:59:00,1.7962,1.7963,1.7959,1.796,330600000.0
2009-08-04 16:00:00,1.79605,1.79685,1.79555,1.7967,503199999.0
2009-08-04 16:01:00,1.79665,1.79725,1.7963,1.79645,485800000.0
2009-08-04 16:02:00,1.7964,1.79645,1.7958,1.79615,353200000.0
2009-08-04 16:03:00,1.79615,1.7962,1.7958,1.796,315000000.0
2009-08-04 16:04:00,1.796,1.7962,1.79555,1.7957,422600000.0
2009-08-04 16:05:00,1.79565,1.7957,1.7953,1.79545,572600000.0
2009-08-04 16:06:00,1.7952,1.7955,1.7949,1.795,342600000.0
2009-08-04 16:07:00,1.795,1.7952,1.79455,1.7951,450400000.0
2009-08-04 16:08:00,1.79515,1.7953,1.795,1.7952,512400000.0
2009-08-04 16:09:00,1.79515,1.79575,1.79505,1.7956,401600000.0
2009-08-04 16:10:00,1.79555,1.79575,1.79495,1.7952,416600000.0
2009-08-04 16:11:00,1.7952,1.79545,1.79495,1.79515,493800000.0
2009-08-04 16:12:00,1.7952,1.79555,1.7951,1.79545,454000000.0
2009-08-04 16:13:00,1.7955,1.7957,1.79515,1.79535,389600000.0
2009-08-04 16:14:00,1.7954,1.7955,1.7935,1.7937,530000000.0
2009-08-04 16:15:00,1.7938,1.79415,1.79265,1.79395,457400000.0
2009-08-04 16:16:00,1.79395,1.7946,1.7934,1.79385,240800000.0
2009-08-04 16:17:00,1.79385,1.7944,1.7938,1.794,413800000.0
2009-08-04 16:18:00,1.794,1.7945,1.79295,1.793,531600000.0
2009-08-04 16:19:00,1.793,1.79345,1.7926,1.79305,439600000.0
2009-08-04 16:20:00,1.79315,1.7937,1.793,1.79345,547800000.0
2009-08-04 16:21:00,1.79345,1.7935,1.79285,1.793,517200000.0
2009-08-04 16:22:00,1.79305,1.79315,1.7922,1.7924,450200000.0
2009-08-04 16:23:00,1.79265,1.79275,1.79095,1.79145,452600000.0
2009-08-04 16:24:00,1.7915,1.792,1.79115,1.79155,491800000.0
2009-08-04 16:25:00,1.7912,1.79225,1.7912,1.7921,450000000.0
2009-08-04 16:26:00,1.7921,1.7927,1.792,1.7925,445000001.0
2009-08-04 16:27:00,1.79255,1.7927,1.7923,1.79245,451400000.0
2009-08-04 16:28:00,1.79245,1.7929,1.7922,1.79285,357800000.0
2009-08-04 16:29:00,1.7929,1.7933,1.7928,1.7932,396000000.0
2009-08-04 16:30:00,1.79315,1.7936,1.79315,1.7935,478800000.0
2009-08-04 16:31:00,1.7935,1.79405,1.7932,1.79405,414000000.0
2009-08-04 16:32:00,1.7941,1.79485,1.7939,1.79455,552400000.0
2009-08-04 16:33:00,1.7945,1.7948,1.79425,1.79445,426000000.0
2009-08-04 16:34:00,1.79455,1.79465,1.7942,1.79465,526200000.0
2009-08-04 16:35:00,1.79455,1.79475,1.794,1.7941,478400000.0
2009-08-04 16:36:00,1.79415,1.79455,1.79385,1.79435,377000000.0
2009-08-04 16:37:00,1.79435,1.79445,1.79405,1.79425,427000000.0
2009-08-04 16:38:00,1.7942,1.7943,1.79405,1.79415,286000000.0
2009-08-04 16:39:00,1.79415,1.7945,1.79375,1.79415,351600000.0
2009-08-04 16:40:00,1.7941,1.7942,1.7934,1.79365,318200000.0
2009-08-04 16:41:00,1.7936,1.79385,1.79325,1.7935,371800000.0
2009-08-04 16:42:00,1.7935,1.79425,1.7935,1.79395,328800000.0
2009-08-04 16:43:00,1.79395,1.7942,1.79335,1.79345,406200000.0
2009-08-04 16:44:00,1.79345,1.79365,1.79305,1.79325,507000000.0
2009-08-04 16:45:00,1.79325,1.79325,1.79275,1.7929,370800000.0
2009-08-04 16:46:00,1.79295,1.79295,1.7926,1.7926,283600000.0
2009-08-04 16:47:00,1.7926,1.7929,1.7925,1.7929,346400000.0
2009-08-04 16:48:00,1.79275,1.79275,1.792,1.7922,340000000.0
2009-08-04 16:49:00,1.79215,1.7926,1.7919,1.79235,391200000.0
2009-08-04 16:50:00,1.7924,1.7928,1.7923,1.79265,321800000.0
2009-08-04 16:51:00,1.79265,1.7931,1.79245,1.79255,358600000.0
2009-08-04 16:52:00,1.7925,1.7932,1.79245,1.793,321800000.0
2009-08-04 16:53:00,1.793,1.79345,1.79295,1.7932,269400000.0
2009-08-04 16:54:00,1.79315,1.7934,1.7929,1.793,279400000.0
2009-08-04 16:55:00,1.793,1.793,1.79255,1.79265,184000000.0
2009-08-04 16:56:00,1.79265,1.7929,1.79215,1.79225,381800000.0
2009-08-04 16:57:00,1.7922,1.7925,1.79195,1.7922,338800000.0
2009-08-04 16:58:00,1.79215,1.79265,1.79215,1.79225,256000000.0
2009-08-04 16:59:00,1.7923,1.79335,1.79215,1.7933,442400000.0
2009-08-04 17:00:00,1.7929,1.7939,1.7929,1.7939,458800000.0
2009-08-04 17:01:00,1.79385,1.79455,1.79385,1.79435,384000000.0
2009-08-04 17:02:00,1.79435,1.79475,1.79425,1.79465,325200000.0
2009-08-04 17:03:00,1.7946,1.7958,1.79455,1.79565,332600000.0
2009-08-04 17:04:00,1.7957,1.7963,1.79555,1.7958,455600000.0
2009-08-04 17:05:00,1.7959,1.79605,1.79555,1.79605,300000000.0
2009-08-04 17:06:00,1.796,1.79635,1.79555,1.79625,585600000.0
2009-08-04 17:07:00,1.79625,1.79675,1.79615,1.79645,500400000.0
2009-08-04 17:08:00,1.79645,1.79675,1.79595,1.79605,510800000.0
2009-08-04 17:09:00,1.7961,1.7963,1.7958,1.79615,384800000.0
2009-08-04 17:10:00,1.7961,1.7969,1.7961,1.7967,462400000.0
2009-08-04 17:11:00,1.79675,1.79685,1.79635,1.79645,539599999.0
2009-08-04 17:12:00,1.7965,1.79705,1.7965,1.79685,448800000.0
2009-08-04 17:13:00,1.7969,1.79705,1.79665,1.79665,407200000.0
2009-08-04 17:14:00,1.79665,1.79705,1.79615,1.7963,592000000.0
2009-08-04 17:15:00,1.79635,1.79685,1.7963,1.79685,370800000.0
2009-08-04 17:16:00,1.7969,1.79745,1.7968,1.79725,428000000.0
2009-08-04 17:17:00,1.79725,1.79735,1.7971,1.7971,397200000.0
2009-08-04 17:18:00,1.7971,1.79785,1.7971,1.7977,434800000.0
2009-08-04 17:19:00,1.7977,1.79775,1.79745,1.7977,360800000.0
2009-08-04 17:20:00,1.7977,1.79825,1.79755,1.79815,489200000.0
2009-08-04 17:21:00,1.7982,1.7982,1.7979,1.798,477600000.0
2009-08-04 17:22:00,1.7981,1.7985,1.798,1.7983,520800000.0
2009-08-04 17:23:00,1.79825,1.79835,1.7974,1.79755,498400000.0
2009-08-04 17:24:00,1.7976,1.7976,1.79715,1.7972,611199998.0
2009-08-04 17:25:00,1.7972,1.7972,1.79675,1.79685,498800000.0
2009-08-04 17:26:00,1.79685,1.79685,1.79645,1.79645,184800000.0
2009-08-04 17:27:00,1.7963,1.79635,1.79595,1.7962,314400000.0
2009-08-04 17:28:00,1.7961,1.7964,1.796,1.79635,139600000.0
2009-08-04 17:29:00,1.7964,1.79665,1.7962,1.7965,255600000.0
2009-08-04 17:30:00,1.7965,1.7969,1.7963,1.79685,231800000.0
2009-08-04 17:31:00,1.79685,1.79685,1.7963,1.79665,336400000.0
2009-08-04 17:32:00,1.79665,1.79675,1.79655,1.7967,283600000.0
2009-08-04 17:33:00,1.79675,1.797,1.79635,1.79675,277600000.0
2009-08-04 17:34:00,1.79675,1.7973,1.7966,1.79715,416800000.0
2009-08-04 17:35:00,1.7972,1.7976,1.79685,1.7976,488200000.0
2009-08-04 17:36:00,1.7976,1.7977,1.7973,1.79735,202600000.0
2009-08-04 17:37:00,1.79745,1.79745,1.7968,1.79685,341000000.0
2009-08-04 17:38:00,1.7969,1.79755,1.7968,1.7972,365600000.0
2009-08-04 17:39:00,1.7972,1.79725,1.79675,1.79675,426600001.0
2009-08-04 17:40:00,1.79675,1.79725,1.7967,1.7972,591800000.0
2009-08-04 17:41:00,1.7972,1.7973,1.79705,1.7973,336800000.0
2009-08-04 17:42:00,1.79735,1.7974,1.7971,1.79735,270000000.0
2009-08-04 17:43:00,1.79735,1.79745,1.7969,1.7971,346800000.0
2009-08-04 17:44:00,1.7971,1.7973,1.79685,1.7969,213600000.0
2009-08-04 17:45:00,1.7969,1.79715,1.79665,1.79675,314800000.0
2009-08-04 17:46:00,1.79695,1.79705,1.79665,1.79675,398400000.0
2009-08-04 17:47:00,1.7967,1.7968,1.79625,1.79645,336800000.0
2009-08-04 17:48:00,1.7965,1.7965,1.79625,1.7964,265200000.0
2009-08-04 17:49:00,1.79635,1.7964,1.79585,1.7959,327200000.0
2009-08-04 17:50:00,1.79605,1.79605,1.79555,1.79595,305600000.0
2009-08-04 17:51:00,1.79605,1.79635,1.79605,1.7961,241200000.0
2009-08-04 17:52:00,1.7962,1.7963,1.7961,1.79615,228800000.0
2009-08-04 17:53:00,1.79615,1.79635,1.7961,1.7963,198400000.0
2009-08-04 17:54:00,1.7963,1.79675,1.79595,1.7961,319200000.0
2009-08-04 17:55:00,1.79615,1.79635,1.79585,1.796,270800000.0
2009-08-04 17:56:00,1.796,1.79635,1.79585,1.79635,328400000.0
2009-08-04 17:57:00,1.79635,1.79655,1.7959,1.796,342800000.0
2009-08-04 17:58:00,1.7961,1.79635,1.7955,1.79565,527000000.0
2009-08-04 17:59:00,1.79565,1.79585,1.79525,1.79525,326800000.0
2009-08-04 18:00:00,1.7953,1.7956,1.7952,1.7956,367200000.0
2009-08-04 18:01:00,1.7956,1.7956,1.79525,1.7954,311600000.0
2009-08-04 18:02:00,1.7954,1.7954,1.7951,1.7953,150800000.0
2009-08-04 18:03:00,1.7952,1.7954,1.79515,1.7952,212000000.0
2009-08-04 18:04:00,1.79545,1.79545,1.79505,1.7953,292000000.0
2009-08-04 18:05:00,1.79535,1.7957,1.79505,1.7957,263199999.0
2009-08-04 18:06:00,1.79565,1.7958,1.7952,1.7957,239200000.0
2009-08-04 18:07:00,1.79575,1.7959,1.7955,1.7955,251200000.0
2009-08-04 18:08:00,1.79545,1.79585,1.79545,1.79555,167200000.0
2009-08-04 18:09:00,1.7956,1.79585,1.7955,1.7956,266000000.0
2009-08-04 18:10:00,1.7956,1.7961,1.79525,1.79525,316800000.0
2009-08-04 18:11:00,1.79535,1.79565,1.79505,1.79565,434399999.0
2009-08-04 18:12:00,1.79565,1.79575,1.79545,1.7956,313600000.0
2009-08-04 18:13:00,1.7956,1.7958,1.79545,1.7956,367400000.0
2009-08-04 18:14:00,1.7956,1.7959,1.79545,1.7959,315200000.0
2009-08-04 18:15:00,1.79585,1.79595,1.79545,1.79555,274400000.0
2009-08-04 18:16:00,1.79555,1.79595,1.7955,1.7957,374800000.0
2009-08-04 18:17:00,1.79535,1.79565,1.79525,1.79535,327600000.0
2009-08-04 18:18:00,1.7954,1.7955,1.795,1.79515,307600000.0
2009-08-04 18:19:00,1.79515,1.7953,1.79485,1.79505,363999999.0
2009-08-04 18:20:00,1.79515,1.79515,1.7947,1.7949,328000000.0
2009-08-04 18:21:00,1.7949,1.795,1.79455,1.7948,135000000.0
2009-08-04 18:22:00,1.7949,1.79495,1.7945,1.79475,335800000.0
2009-08-04 18:23:00,1.79485,1.79505,1.79445,1.7945,421400000.0
2009-08-04 18:24:00,1.7945,1.7952,1.79445,1.79485,382800000.0
2009-08-04 18:25:00,1.7948,1.795,1.79445,1.7948,278400000.0
2009-08-04 18:26:00,1.7948,1.7948,1.79465,1.7947,114800000.0
2009-08-04 18:27:00,1.7947,1.7947,1.79415,1.79445,249200000.0
2009-08-04 18:28:00,1.7944,1.7944,1.7942,1.79425,63800000.0
2009-08-04 18:29:00,1.79425,1.79435,1.79415,1.7943,56600000.0
2009-08-04 18:30:00,1.7943,1.79445,1.79425,1.79445,60200000.0
2009-08-04 18:31:00,1.7945,1.79465,1.79445,1.79455,126800000.0
2009-08-04 18:32:00,1.7945,1.79485,1.7945,1.79485,98200000.0
2009-08-04 18:33:00,1.79495,1.7952,1.79475,1.79495,148600000.0
2009-08-04 18:34:00,1.79495,1.7951,1.79485,1.7949,134000000.0
2009-08-04 18:35:00,1.79505,1.79505,1.79435,1.7944,193400000.0
2009-08-04 18:36:00,1.79445,1.7945,1.7943,1.7944,179800000.0
2009-08-04 18:37:00,1.79445,1.7945,1.79435,1.79445,83000000.0
2009-08-04 18:38:00,1.7944,1.7948,1.7943,1.79445,377600000.0
2009-08-04 18:39:00,1.79445,1.79455,1.7943,1.79455,119200000.0
2009-08-04 18:40:00,1.79455,1.79485,1.79445,1.79485,118000000.0
2009-08-04 18:41:00,1.7949,1.79505,1.79455,1.7946,187400000.0
2009-08-04 18:42:00,1.7947,1.7947,1.7945,1.7946,109200000.0
2009-08-04 18:43:00,1.7946,1.7948,1.7946,1.79475,132400000.0
2009-08-04 18:44:00,1.79475,1.7948,1.79425,1.79425,337200000.0
2009-08-04 18:45:00,1.79425,1.79445,1.7938,1.7939,328400000.0
2009-08-04 18:46:00,1.79385,1.79385,1.7933,1.7934,142800000.0
2009-08-04 18:47:00,1.7933,1.7935,1.7932,1.7934,167400000.0
2009-08-04 18:48:00,1.79345,1.79345,1.79315,1.7934,253600000.0
2009-08-04 18:49:00,1.7935,1.79375,1.7934,1.7935,274000000.0
2009-08-04 18:50:00,1.79355,1.79395,1.7935,1.7938,300400000.0
2009-08-04 18:51:00,1.7938,1.79425,1.7937,1.79425,259600000.0
2009-08-04 18:52:00,1.79425,1.79425,1.79375,1.794,402800000.0
2009-08-04 18:53:00,1.794,1.79425,1.79395,1.79425,368800000.0
2009-08-04 18:54:00,1.79425,1.79425,1.7937,1.7942,243000000.0
2009-08-04 18:55:00,1.79425,1.79445,1.79415,1.7943,204600000.0
2009-08-04 18:56:00,1.7943,1.79435,1.79385,1.79395,248000000.0
2009-08-04 18:57:00,1.79395,1.7941,1.7938,1.79385,405200000.0
2009-08-04 18:58:00,1.7938,1.7942,1.7938,1.7939,336600000.0
2009-08-04 18:59:00,1.79395,1.794,1.7935,1.7935,388400000.0
2009-08-04 19:00:00,1.79355,1.7943,1.7935,1.7942,430000000.0
2009-08-04 19:01:00,1.7943,1.79455,1.7941,1.79415,397600000.0
2009-08-04 19:02:00,1.79415,1.7945,1.79415,1.7945,198000000.0
2009-08-04 19:03:00,1.7945,1.79475,1.7944,1.79455,398800000.0
2009-08-04 19:04:00,1.79455,1.7946,1.7941,1.79455,365800000.0
2009-08-04 19:05:00,1.7945,1.7947,1.79425,1.79465,278800000.0
2009-08-04 19:06:00,1.7948,1.7948,1.7944,1.79465,276600000.0
2009-08-04 19:07:00,1.79465,1.79495,1.7946,1.7948,107000000.0
2009-08-04 19:08:00,1.7948,1.7949,1.79455,1.7946,223800000.0
2009-08-04 19:09:00,1.79455,1.79485,1.79455,1.7947,202200000.0
2009-08-04 19:10:00,1.7947,1.79485,1.7946,1.7948,126000000.0
2009-08-04 19:11:00,1.7948,1.79495,1.7946,1.79465,181200000.0
2009-08-04 19:12:00,1.79475,1.79485,1.79465,1.79465,16200000.0
2009-08-04 19:13:00,1.7947,1.7947,1.79455,1.7946,124000000.0
2009-08-04 19:14:00,1.7946,1.7946,1.7943,1.79445,234600000.0
2009-08-04 19:15:00,1.79445,1.79455,1.7943,1.79445,126400000.0
2009-08-04 19:16:00,1.79445,1.79455,1.79435,1.7945,184200000.0
2009-08-04 19:17:00,1.79435,1.7946,1.7943,1.79455,105400000.0
2009-08-04 19:18:00,1.79455,1.79455,1.7943,1.7943,70000000.0
2009-08-04 19:19:00,1.79425,1.7946,1.7942,1.79425,175200000.0
2009-08-04 19:20:00,1.79425,1.79455,1.79425,1.7943,343200000.0
2009-08-04 19:21:00,1.7944,1.7946,1.7943,1.7946,173600000.0
2009-08-04 19:22:00,1.79465,1.795,1.7946,1.795,189000000.0
2009-08-04 19:23:00,1.795,1.79535,1.7947,1.79535,360000000.0
2009-08-04 19:24:00,1.7953,1.7953,1.795,1.795,273600002.0
2009-08-04 19:25:00,1.7951,1.79525,1.79485,1.79495,465200001.0
2009-08-04 19:26:00,1.795,1.7957,1.795,1.7957,116800000.0
2009-08-04 19:27:00,1.79565,1.79565,1.7953,1.7954,91200000.0
2009-08-04 19:28:00,1.7954,1.7954,1.7951,1.79525,225600000.0
2009-08-04 19:29:00,1.79515,1.79545,1.79505,1.79505,281600000.0
2009-08-04 19:30:00,1.79505,1.79535,1.79495,1.7952,115600000.0
2009-08-04 19:31:00,1.7952,1.7952,1.795,1.79505,72400000.0
2009-08-04 19:32:00,1.79505,1.7952,1.79505,1.79515,53200000.0
2009-08-04 19:33:00,1.7952,1.7952,1.795,1.795,24000000.0
2009-08-04 19:34:00,1.795,1.795,1.7943,1.79445,220400000.0
2009-08-04 19:35:00,1.79445,1.7945,1.79425,1.7945,220000000.0
2009-08-04 19:36:00,1.79455,1.7947,1.7942,1.79425,207200000.0
2009-08-04 19:37:00,1.79425,1.7945,1.79415,1.7945,351200001.0
2009-08-04 19:38:00,1.79425,1.7945,1.7942,1.7942,204000000.0
2009-08-04 19:39:00,1.7942,1.79455,1.7941,1.7945,281200000.0
2009-08-04 19:40:00,1.7945,1.79475,1.79425,1.7946,324800000.0
2009-08-04 19:41:00,1.7946,1.7947,1.7945,1.79455,92000000.0
2009-08-04 19:42:00,1.7946,1.79465,1.7945,1.7946,122000000.0
2009-08-04 19:43:00,1.7946,1.7946,1.79415,1.79425,182400000.0
2009-08-04 19:44:00,1.7942,1.79435,1.79415,1.7943,86000000.0
2009-08-04 19:45:00,1.7942,1.7942,1.79395,1.794,141200000.0
2009-08-04 19:46:00,1.79395,1.7944,1.79385,1.79435,216000000.0
2009-08-04 19:47:00,1.79435,1.79445,1.79405,1.79405,344800000.0
2009-08-04 19:48:00,1.79405,1.79415,1.7939,1.7939,260400000.0
2009-08-04 19:49:00,1.79395,1.7944,1.7939,1.79435,302000000.0
2009-08-04 19:50:00,1.79435,1.7946,1.79425,1.79455,234800000.0
2009-08-04 19:51:00,1.79455,1.7949,1.79455,1.7948,243200000.0
2009-08-04 19:52:00,1.79475,1.79475,1.79425,1.79425,257600000.0
2009-08-04 19:53:00,1.79425,1.7945,1.79425,1.79445,330400000.0
2009-08-04 19:54:00,1.79455,1.79475,1.79435,1.79475,394400000.0
2009-08-04 19:55:00,1.79475,1.79495,1.7946,1.79465,413600000.0
2009-08-04 19:56:00,1.79475,1.79505,1.7944,1.7947,404000000.0
2009-08-04 19:57:00,1.7947,1.7947,1.79395,1.79425,485200001.0
2009-08-04 19:58:00,1.79425,1.79425,1.7939,1.79415,324000000.0
2009-08-04 19:59:00,1.7941,1.79425,1.794,1.7941,220000000.0
2009-08-04 20:00:00,1.7941,1.7944,1.79395,1.7944,384000000.0
2009-08-04 20:01:00,1.7946,1.7949,1.79445,1.7945,286400000.0
2009-08-04 20:02:00,1.7946,1.7947,1.79395,1.7945,382000000.0
2009-08-04 20:03:00,1.7945,1.7948,1.79435,1.79475,358200000.0
2009-08-04 20:04:00,1.7948,1.79495,1.7945,1.79465,415200000.0
2009-08-04 20:05:00,1.79465,1.79485,1.7944,1.7946,440800000.0
2009-08-04 20:06:00,1.7946,1.7946,1.79385,1.7943,336200000.0
2009-08-04 20:07:00,1.7943,1.7946,1.79385,1.7941,331600000.0
2009-08-04 20:08:00,1.7941,1.79475,1.7937,1.79455,346200000.0
2009-08-04 20:09:00,1.79455,1.7948,1.7941,1.79415,365200000.0
2009-08-04 20:10:00,1.79425,1.7946,1.79385,1.79405,286400000.0
2009-08-04 20:11:00,1.7941,1.79435,1.79385,1.79405,239200000.0
2009-08-04 20:12:00,1.7942,1.79435,1.794,1.79435,273600000.0
2009-08-04 20:13:00,1.79425,1.79455,1.79415,1.79455,131600000.0
2009-08-04 20:14:00,1.79455,1.795,1.79455,1.7948,308800000.0
2009-08-04 20:15:00,1.7948,1.795,1.79445,1.7945,381200000.0
2009-08-04 20:16:00,1.79465,1.79475,1.79455,1.79455,63200000.0
2009-08-04 20:17:00,1.79455,1.7947,1.79425,1.79465,433000000.0
2009-08-04 20:18:00,1.7946,1.7947,1.79435,1.79445,368000000.0
2009-08-04 20:19:00,1.79445,1.79455,1.7943,1.7945,344800000.0
2009-08-04 20:20:00,1.79435,1.7946,1.79435,1.79435,215800000.0
2009-08-04 20:21:00,1.79435,1.7946,1.79395,1.7941,334200000.0
2009-08-04 20:22:00,1.7943,1.79455,1.79425,1.79455,292800000.0
2009-08-04 20:23:00,1.79465,1.79485,1.7944,1.7945,164400000.0
2009-08-04 20:24:00,1.7945,1.7945,1.7944,1.7944,129600000.0
2009-08-04 20:25:00,1.79435,1.79445,1.79425,1.79445,253400000.0
2009-08-04 20:26:00,1.79445,1.79445,1.79405,1.79415,335999999.0
2009-08-04 20:27:00,1.79415,1.79445,1.79405,1.7942,228400000.0
2009-08-04 20:28:00,1.7942,1.7947,1.7942,1.7947,346000000.0
2009-08-04 20:29:00,1.7948,1.79505,1.7948,1.79505,169600000.0
2009-08-04 20:30:00,1.79505,1.7951,1.79475,1.79495,335200000.0
2009-08-04 20:31:00,1.795,1.79535,1.79485,1.79535,262400000.0
2009-08-04 20:32:00,1.79535,1.79565,1.7952,1.79555,362000000.0
2009-08-04 20:33:00,1.79555,1.79565,1.795,1.7952,205600001.0
2009-08-04 20:34:00,1.7951,1.79515,1.7948,1.7948,294000000.0
2009-08-04 20:35:00,1.7949,1.79495,1.7948,1.79485,177200000.0
2009-08-04 20:36:00,1.7948,1.79495,1.79475,1.79495,100400000.0
2009-08-04 20:37:00,1.79495,1.79505,1.79475,1.795,196000000.0
2009-08-04 20:38:00,1.79495,1.795,1.7947,1.79475,238000000.0
2009-08-04 20:39:00,1.79475,1.7953,1.79455,1.795,633400000.0
2009-08-04 20:40:00,1.795,1.7951,1.79485,1.7949,359200000.0
2009-08-04 20:41:00,1.7949,1.79505,1.7948,1.7949,276000000.0
2009-08-04 20:42:00,1.7949,1.79505,1.7947,1.795,374600000.0
2009-08-04 20:43:00,1.795,1.795,1.79485,1.79485,321200000.0
2009-08-04 20:44:00,1.7949,1.79515,1.79485,1.79495,326800000.0
2009-08-04 20:45:00,1.79495,1.7952,1.79495,1.7952,238800000.0
2009-08-04 20:46:00,1.79505,1.79515,1.79485,1.7951,307200000.0
2009-08-04 20:47:00,1.7951,1.79525,1.795,1.79515,177600000.0
2009-08-04 20:48:00,1.79515,1.79525,1.79495,1.7951,474400000.0
2009-08-04 20:49:00,1.79515,1.7952,1.795,1.79505,125200000.0
2009-08-04 20:50:00,1.79505,1.79525,1.79495,1.795,266000000.0
2009-08-04 20:51:00,1.795,1.7951,1.79475,1.79495,202200000.0
2009-08-04 20:52:00,1.7949,1.79505,1.7948,1.79505,320600000.0
2009-08-04 20:53:00,1.79505,1.7951,1.7947,1.79495,224800000.0
2009-08-04 20:54:00,1.79495,1.7951,1.79485,1.795,273200000.0
2009-08-04 20:55:00,1.795,1.79515,1.795,1.79515,204400000.0
2009-08-04 20:56:00,1.7952,1.7956,1.79505,1.79545,220800000.0
2009-08-04 20:57:00,1.79535,1.79565,1.7951,1.7952,266400000.0
2009-08-04 20:58:00,1.79525,1.79545,1.7951,1.7952,258800000.0
2009-08-04 20:59:00,1.7952,1.7958,1.795,1.79575,409600000.0
2009-08-04 21:00:00,1.7957,1.79585,1.7955,1.7958,172400000.0
2009-08-04 21:01:00,1.7958,1.7959,1.7957,1.7957,182800000.0
2009-08-04 21:02:00,1.7957,1.7958,1.7955,1.79575,201600000.0
2009-08-04 21:03:00,1.79575,1.7964,1.7957,1.79595,443200000.0
2009-08-04 21:04:00,1.7961,1.79615,1.7958,1.79585,291200000.0
2009-08-04 21:05:00,1.79585,1.796,1.7958,1.79595,150800000.0
2009-08-04 21:06:00,1.79595,1.79615,1.7959,1.79595,228800000.0
2009-08-04 21:07:00,1.79605,1.7961,1.79585,1.796,450800000.0
2009-08-04 21:08:00,1.79605,1.79605,1.796,1.796,164400000.0
2009-08-04 21:09:00,1.796,1.7962,1.79595,1.79615,214800000.0
2009-08-04 21:10:00,1.79615,1.79615,1.7958,1.7958,198000000.0
2009-08-04 21:11:00,1.79575,1.7961,1.79575,1.796,280400000.0
2009-08-04 21:12:00,1.796,1.7961,1.7959,1.796,292400000.0
2009-08-04 21:13:00,1.79605,1.7964,1.796,1.7961,164400000.0
2009-08-04 21:14:00,1.7961,1.79615,1.79595,1.79605,221200000.0
2009-08-04 21:15:00,1.79615,1.7962,1.796,1.79605,171600000.0
2009-08-04 21:16:00,1.79605,1.7963,1.796,1.79615,237200000.0
2009-08-04 21:17:00,1.79615,1.7963,1.7959,1.79595,284400000.0
2009-08-04 21:18:00,1.796,1.7961,1.7959,1.796,76400000.0
2009-08-04 21:19:00,1.796,1.796,1.7959,1.79595,138800000.0
2009-08-04 21:20:00,1.7959,1.79605,1.79585,1.79585,246800000.0
2009-08-04 21:21:00,1.7959,1.79595,1.79585,1.79595,83600000.0
2009-08-04 21:22:00,1.79595,1.7963,1.79595,1.79615,138800000.0
2009-08-04 21:23:00,1.7961,1.79625,1.79595,1.7962,205600000.0
2009-08-04 21:24:00,1.79625,1.79655,1.7961,1.79655,232800000.0
2009-08-04 21:25:00,1.7965,1.7969,1.7965,1.79675,268800000.0
2009-08-04 21:26:00,1.79675,1.79675,1.79645,1.7965,384000000.0
2009-08-04 21:27:00,1.7965,1.79665,1.79625,1.7964,320800000.0
2009-08-04 21:28:00,1.79635,1.79655,1.7959,1.79605,258000000.0
2009-08-04 21:29:00,1.79605,1.7963,1.7958,1.7961,295600000.0
2009-08-04 21:30:00,1.79605,1.7964,1.79605,1.7963,236000000.0
2009-08-04 21:31:00,1.7962,1.7963,1.7962,1.7963,191600000.0
2009-08-04 21:32:00,1.7963,1.79645,1.79625,1.79635,136000000.0
2009-08-04 21:33:00,1.79635,1.7965,1.7956,1.79565,340400000.0
2009-08-04 21:34:00,1.79575,1.79585,1.79565,1.79575,118400000.0
2009-08-04 21:35:00,1.7956,1.79595,1.7956,1.7959,278800000.0
2009-08-04 21:36:00,1.7959,1.79605,1.7957,1.7958,202000000.0
2009-08-04 21:37:00,1.79575,1.79595,1.79575,1.7959,142400000.0
2009-08-04 21:38:00,1.7959,1.7962,1.79585,1.79595,225600000.0
2009-08-04 21:39:00,1.79595,1.7961,1.79585,1.7961,257600000.0
2009-08-04 21:40:00,1.79615,1.79625,1.7961,1.79615,210400000.0
2009-08-04 21:41:00,1.7961,1.7962,1.79585,1.79595,352400000.0
2009-08-04 21:42:00,1.79605,1.7963,1.79595,1.7962,265200000.0
2009-08-04 21:43:00,1.7962,1.7963,1.796,1.79615,336800000.0
2009-08-04 21:44:00,1.79615,1.79625,1.7959,1.7961,244400000.0
2009-08-04 21:45:00,1.7961,1.7963,1.7961,1.7962,319200000.0
2009-08-04 21:46:00,1.7961,1.7964,1.7961,1.7964,253200000.0
2009-08-04 21:47:00,1.79625,1.7964,1.7959,1.79595,182400000.0
2009-08-04 21:48:00,1.79595,1.796,1.7958,1.796,133600000.0
2009-08-04 21:49:00,1.796,1.7962,1.796,1.79615,151600000.0
2009-08-04 21:50:00,1.79615,1.7962,1.79595,1.79605,198400000.0
2009-08-04 21:51:00,1.79605,1.79605,1.79585,1.796,201600000.0
2009-08-04 21:52:00,1.79605,1.79615,1.79585,1.79605,265600000.0
2009-08-04 21:53:00,1.79605,1.79645,1.796,1.7962,272000000.0
2009-08-04 21:54:00,1.79615,1.79655,1.79615,1.79635,173600000.0
2009-08-04 21:55:00,1.7964,1.79645,1.79605,1.79615,264000000.0
2009-08-04 21:56:00,1.79625,1.7967,1.79625,1.79665,167600000.0
2009-08-04 21:57:00,1.7966,1.7966,1.79605,1.7961,208800000.0
2009-08-04 21:58:00,1.79605,1.79635,1.79605,1.79635,191600000.0
2009-08-04 21:59:00,1.79635,1.79635,1.79615,1.79615,128800000.0
2009-08-04 22:00:00,1.79615,1.7963,1.79605,1.79605,113600000.0
2009-08-04 22:01:00,1.7961,1.7961,1.79565,1.79565,133200000.0
2009-08-04 22:02:00,1.79575,1.79575,1.7954,1.79565,225200000.0
2009-08-04 22:03:00,1.79555,1.79585,1.79555,1.79575,71600000.0
2009-08-04 22:04:00,1.79575,1.79615,1.79575,1.7958,241600000.0
2009-08-04 22:05:00,1.7958,1.796,1.7957,1.796,142000000.0
2009-08-04 22:06:00,1.79605,1.79605,1.79585,1.7959,54400000.0
2009-08-04 22:07:00,1.7959,1.79595,1.7956,1.7956,164800000.0
2009-08-04 22:08:00,1.7957,1.79605,1.7957,1.79605,124400000.0
2009-08-04 22:09:00,1.79605,1.7962,1.79595,1.79615,164400000.0
2009-08-04 22:10:00,1.79615,1.7962,1.7959,1.796,171600000.0
2009-08-04 22:11:00,1.79605,1.7964,1.79595,1.79635,215999999.0
2009-08-04 22:12:00,1.79625,1.79645,1.7961,1.79635,68400000.0
2009-08-04 22:13:00,1.79635,1.7964,1.7959,1.79605,142000000.0
2009-08-04 22:14:00,1.79605,1.7961,1.79585,1.7959,194400000.0
2009-08-04 22:15:00,1.7959,1.79635,1.7959,1.7963,106400000.0
2009-08-04 22:16:00,1.7964,1.7964,1.79595,1.79605,118800000.0
2009-08-04 22:17:00,1.7961,1.79615,1.79595,1.7961,165200000.0
2009-08-04 22:18:00,1.7962,1.7964,1.796,1.79625,79600000.0
2009-08-04 22:19:00,1.79625,1.79655,1.79615,1.79655,27200000.0
2009-08-04 22:20:00,1.7965,1.79665,1.79635,1.7964,82000000.0
2009-08-04 22:21:00,1.7964,1.79655,1.79635,1.7965,66400000.0
2009-08-04 22:22:00,1.79635,1.79655,1.7962,1.79655,51600000.0
2009-08-04 22:23:00,1.7961,1.79635,1.79595,1.7961,116000000.0
2009-08-04 22:24:00,1.79615,1.79645,1.7959,1.79615,371600000.0
2009-08-04 22:25:00,1.7962,1.7963,1.796,1.7962,279600000.0
2009-08-04 22:26:00,1.7962,1.7962,1.7962,1.7962,88000000.0
2009-08-04 22:27:00,1.7962,1.79635,1.7954,1.79565,163600000.0
2009-08-04 22:28:00,1.79555,1.79575,1.79535,1.7957,127200000.0
2009-08-04 22:29:00,1.79565,1.79625,1.79565,1.79625,319600000.0
2009-08-04 22:30:00,1.7963,1.7963,1.79575,1.79585,181600000.0
2009-08-04 22:31:00,1.79585,1.796,1.79565,1.79575,377200000.0
2009-08-04 22:32:00,1.79575,1.79595,1.79545,1.79575,264400001.0
2009-08-04 22:33:00,1.79575,1.79615,1.79575,1.796,211800000.0
2009-08-04 22:34:00,1.796,1.796,1.7959,1.7959,129600000.0
2009-08-04 22:35:00,1.7959,1.79595,1.7958,1.7959,155200000.0
2009-08-04 22:36:00,1.79585,1.79615,1.79535,1.7959,216400000.0
2009-08-04 22:37:00,1.7959,1.7961,1.7959,1.79595,40800000.0
2009-08-04 22:38:00,1.79595,1.79595,1.7958,1.7959,35200000.0
2009-08-04 22:39:00,1.79585,1.7962,1.7958,1.796,117600000.0
2009-08-04 22:40:00,1.79565,1.7958,1.7955,1.7958,102400000.0
2009-08-04 22:41:00,1.7958,1.7959,1.79555,1.79585,396000000.0
2009-08-04 22:42:00,1.79585,1.796,1.79585,1.79595,83200000.0
2009-08-04 22:43:00,1.7959,1.796,1.79565,1.79575,70800000.0
2009-08-04 22:44:00,1.79575,1.7958,1.79555,1.7958,75200000.0
2009-08-04 22:45:00,1.7958,1.7958,1.79555,1.79565,129200000.0
2009-08-04 22:46:00,1.79565,1.7957,1.7953,1.7955,143200000.0
2009-08-04 22:47:00,1.7955,1.79585,1.7952,1.7955,235600000.0
2009-08-04 22:48:00,1.7955,1.7956,1.7955,1.79555,49600000.0
2009-08-04 22:49:00,1.79555,1.79565,1.79545,1.79545,113200000.0
2009-08-04 22:50:00,1.79545,1.7956,1.79545,1.79555,156000000.0
2009-08-04 22:51:00,1.7955,1.79555,1.7948,1.79495,243200000.0
2009-08-04 22:52:00,1.79495,1.79535,1.7949,1.7953,182800000.0
2009-08-04 22:53:00,1.7953,1.79535,1.79515,1.79535,230000000.0
2009-08-04 22:54:00,1.7953,1.7954,1.7953,1.7953,40400000.0
2009-08-04 22:55:00,1.79535,1.7955,1.79525,1.7954,180800000.0
2009-08-04 22:56:00,1.79535,1.79565,1.79535,1.7954,185200000.0
2009-08-04 22:57:00,1.7954,1.7954,1.79525,1.7953,152000000.0
2009-08-04 22:58:00,1.7953,1.7954,1.7953,1.7953,36800000.0
2009-08-04 22:59:00,1.7952,1.7958,1.7951,1.79515,168000000.0
2009-08-04 23:00:00,1.79515,1.7954,1.79495,1.7953,83200000.0
2009-08-04 23:01:00,1.79535,1.79555,1.795,1.79555,40800000.0
2009-08-04 23:02:00,1.79535,1.79555,1.7951,1.7953,66800000.0
2009-08-04 23:03:00,1.7953,1.79545,1.79525,1.79525,106800000.0
2009-08-04 23:04:00,1.7951,1.79515,1.79495,1.79515,98400000.0
2009-08-04 23:05:00,1.79515,1.7955,1.79515,1.79545,88600000.0
2009-08-04 23:06:00,1.79545,1.7957,1.79525,1.79525,88800000.0
2009-08-04 23:07:00,1.79525,1.79555,1.79515,1.79555,74400000.0
2009-08-04 23:08:00,1.79515,1.7955,1.79515,1.7955,81600000.0
2009-08-04 23:09:00,1.7953,1.7956,1.7953,1.7956,126400000.0
2009-08-04 23:10:00,1.7955,1.796,1.79545,1.79555,110000000.0
2009-08-04 23:11:00,1.7956,1.7957,1.7955,1.7957,96000000.0
2009-08-04 23:12:00,1.79575,1.7961,1.7956,1.79575,146600000.0
2009-08-04 23:13:00,1.79575,1.796,1.79515,1.79575,167600000.0
2009-08-04 23:14:00,1.79575,1.7959,1.79545,1.7959,75200000.0
2009-08-04 23:15:00,1.7958,1.7959,1.79505,1.79565,171200000.0
2009-08-04 23:16:00,1.7956,1.7956,1.79535,1.79535,24000000.0
2009-08-04 23:17:00,1.7954,1.7954,1.7951,1.79525,112000000.0
2009-08-04 23:18:00,1.79505,1.79525,1.7948,1.79525,150400000.0
2009-08-04 23:19:00,1.79525,1.79545,1.7951,1.79515,124200000.0
2009-08-04 23:20:00,1.79515,1.7954,1.79495,1.7951,61800000.0
2009-08-04 23:21:00,1.7953,1.7954,1.7952,1.7954,64000000.0
2009-08-04 23:22:00,1.7952,1.7953,1.7948,1.79505,54400000.0
2009-08-04 23:23:00,1.79505,1.7963,1.79505,1.7963,82600000.0
2009-08-04 23:24:00,1.7958,1.7965,1.7955,1.79565,54400000.0
2009-08-04 23:25:00,1.79565,1.7957,1.79555,1.79555,91200000.0
2009-08-04 23:26:00,1.7956,1.7956,1.79545,1.79555,65600000.0
2009-08-04 23:27:00,1.79545,1.79555,1.79525,1.79555,52800000.0
2009-08-04 23:28:00,1.7956,1.79575,1.79555,1.7957,30400000.0
2009-08-04 23:29:00,1.79535,1.7957,1.79505,1.79535,70400000.0
2009-08-04 23:30:00,1.79535,1.7957,1.7953,1.7957,44800000.0
2009-08-04 23:31:00,1.79555,1.7956,1.7955,1.7956,48000000.0
2009-08-04 23:32:00,1.7956,1.79575,1.7955,1.7956,98800000.0
2009-08-04 23:33:00,1.7956,1.7965,1.7956,1.79565,57600000.0
2009-08-04 23:34:00,1.7958,1.7958,1.7958,1.7958,1600000.0
2009-08-04 23:35:00,1.79554,1.79569,1.79536,1.79545,133800000.0
2009-08-04 23:36:00,1.7957,1.79585,1.79563,1.7957,83800000.0
2009-08-04 23:37:00,1.7957,1.7957,1.79565,1.7957,11200000.0
2009-08-04 23:38:00,1.7957,1.7957,1.7957,1.7957,19200000.0
2009-08-04 23:39:00,1.7957,1.7957,1.79545,1.79545,27200000.0
2009-08-04 23:40:00,1.79545,1.7957,1.79545,1.7957,57600000.0
2009-08-04 23:41:00,1.7957,1.79575,1.7954,1.79545,50600000.0
2009-08-04 23:42:00,1.7956,1.79585,1.7956,1.79575,52800000.0
2009-08-04 23:43:00,1.7957,1.7961,1.79535,1.7958,64000000.0
2009-08-04 23:44:00,1.79605,1.79625,1.796,1.7962,52800000.0
2009-08-04 23:45:00,1.79615,1.7962,1.796,1.7961,48000000.0
2009-08-04 23:46:00,1.796,1.796,1.7955,1.7956,86400000.0
2009-08-04 23:47:00,1.79505,1.79555,1.79505,1.79555,12400000.0
2009-08-04 23:48:00,1.7957,1.7957,1.79515,1.7952,67200000.0
2009-08-04 23:49:00,1.7952,1.7954,1.7952,1.7954,24000000.0
2009-08-04 23:50:00,1.7952,1.79605,1.79505,1.7957,41400000.0
2009-08-04 23:51:00,1.79575,1.79575,1.7957,1.7957,17800000.0
2009-08-04 23:52:00,1.79585,1.79605,1.79525,1.79555,76800000.0
2009-08-04 23:53:00,1.79545,1.79585,1.79515,1.7954,135800000.0
2009-08-04 23:54:00,1.7956,1.7961,1.79515,1.79575,62600000.0
2009-08-04 23:55:00,1.7957,1.7961,1.7955,1.7959,60600000.0
2009-08-04 23:56:00,1.7959,1.7961,1.79585,1.796,90600000.0
2009-08-04 23:57:00,1.796,1.79635,1.79555,1.7959,34400000.0
2009-08-04 23:58:00,1.79585,1.796,1.79565,1.796,25850000.0
2009-08-04 23:59:00,1.796,1.796,1.796,1.796,9800000.0
2009-08-05 00:00:00,1.79595,1.79595,1.79585,1.79585,30600000.0
2009-08-05 00:01:00,1.79585,1.79595,1.7958,1.79595,54400000.0
2009-08-05 00:02:00,1.7959,1.79615,1.7958,1.79615,15000000.0
2009-08-05 00:03:00,1.7962,1.79625,1.79615,1.7962,4000000.0
2009-08-05 00:04:00,1.79615,1.7962,1.7961,1.7961,6400000.0
2009-08-05 00:05:00,1.7961,1.79615,1.79605,1.7961,9000000.0
2009-08-05 00:06:00,1.79615,1.79615,1.79615,1.79615,1600000.0
2009-08-05 00:07:00,1.79615,1.7963,1.79605,1.79605,20800000.0
2009-08-05 00:08:00,1.7961,1.79615,1.796,1.79605,19200000.0
2009-08-05 00:09:00,1.7961,1.79625,1.79595,1.79605,53800000.0
2009-08-05 00:10:00,1.796,1.79635,1.796,1.7963,14000000.0
2009-08-05 00:11:00,1.79635,1.7964,1.79625,1.7963,9300000.0
2009-08-05 00:12:00,1.79625,1.79645,1.79625,1.79645,14600000.0
2009-08-05 00:13:00,1.79645,1.7965,1.7963,1.7963,13500000.0
2009-08-05 00:14:00,1.7963,1.7963,1.7963,1.7963,2400000.0
2009-08-05 00:15:00,1.7963,1.7963,1.7963,1.7963,4200000.0
2009-08-05 00:16:00,1.7963,1.7964,1.79625,1.79635,11200000.0
2009-08-05 00:17:00,1.7963,1.7963,1.7961,1.79625,77200000.0
2009-08-05 00:18:00,1.7963,1.7963,1.79595,1.79595,18600000.0
2009-08-05 00:19:00,1.7959,1.79595,1.7958,1.7958,10200000.0
2009-08-05 00:20:00,1.79585,1.79585,1.79565,1.79585,23100000.0
2009-08-05 00:21:00,1.79585,1.79605,1.79585,1.79605,12400000.0
2009-08-05 00:22:00,1.796,1.79605,1.79595,1.79605,9600000.0
2009-08-05 00:23:00,1.796,1.7963,1.79595,1.79605,88000000.0
2009-08-05 00:24:00,1.796,1.7961,1.796,1.7961,4200000.0
2009-08-05 00:25:00,1.79605,1.7965,1.79605,1.7965,56000000.0
2009-08-05 00:26:00,1.79635,1.7964,1.796,1.79605,142800000.0
2009-08-05 00:27:00,1.79605,1.79605,1.7959,1.796,44000000.0
2009-08-05 00:28:00,1.7959,1.796,1.79575,1.7959,78200000.0
2009-08-05 00:29:00,1.7959,1.7959,1.79575,1.7958,63400000.0
2009-08-05 00:30:00,1.7958,1.7958,1.79565,1.79565,26550000.0
2009-08-05 00:31:00,1.79565,1.79565,1.79565,1.79565,1500000.0
2009-08-05 00:32:00,1.79565,1.79565,1.79565,1.79565,300000.0
2009-08-05 00:33:00,1.79565,1.79565,1.79565,1.79565,2400000.0
2009-08-05 00:34:00,1.79565,1.79565,1.79565,1.79565,1050000.0
2009-08-05 00:35:00,1.79565,1.79565,1.79565,1.79565,1050000.0
2009-08-05 00:36:00,1.79565,1.79565,1.79565,1.79565,1350000.0
2009-08-05 00:37:00,1.79565,1.7957,1.79565,1.7957,6000000.0
2009-08-05 00:38:00,1.7957,1.79575,1.79565,1.7957,44350000.0
2009-08-05 00:39:00,1.79575,1.79575,1.79565,1.79565,3400000.0
2009-08-05 00:40:00,1.79565,1.79565,1.79565,1.79565,450000.0
2009-08-05 00:41:00,1.79565,1.79565,1.79485,1.79565,32550000.0
2009-08-05 00:42:00,1.79565,1.79565,1.79565,1.79565,900000.0
2009-08-05 00:43:00,1.79565,1.79565,1.79565,1.79565,450000.0
2009-08-05 00:44:00,1.79565,1.79565,1.79565,1.79565,300000.0
2009-08-05 00:45:00,1.79565,1.79575,1.79565,1.79575,6150000.0
2009-08-05 00:46:00,1.79575,1.79585,1.79565,1.7958,59900000.0
2009-08-05 00:47:00,1.79585,1.79585,1.79565,1.7957,53750000.0
2009-08-05 00:48:00,1.7957,1.79575,1.79565,1.79575,13500000.0
2009-08-05 00:49:00,1.79575,1.7961,1.79565,1.79605,42500000.0
2009-08-05 00:50:00,1.796,1.79615,1.796,1.79615,7000000.0
2009-08-05 00:51:00,1.79615,1.7963,1.7961,1.7962,19800000.0
2009-08-05 00:52:00,1.7962,1.79625,1.79615,1.7962,17000000.0
2009-08-05 00:53:00,1.79615,1.79625,1.79615,1.79625,19800000.0
2009-08-05 00:54:00,1.79625,1.79625,1.79625,1.79625,3400000.0
2009-08-05 00:55:00,1.7962,1.7964,1.796,1.7963,49800000.0
2009-08-05 00:56:00,1.7963,1.7965,1.7963,1.79645,71200000.0
2009-08-05 00:57:00,1.79645,1.79645,1.79625,1.7963,33800000.0
2009-08-05 00:58:00,1.79625,1.7963,1.79615,1.7962,24800000.0
2009-08-05 00:59:00,1.79587,1.79598,1.79574,1.79598,161200000.0
2009-08-05 01:00:00,1.79615,1.79615,1.7957,1.796,82000000.0
2009-08-05 01:01:00,1.796,1.79605,1.79535,1.7956,114200000.0
2009-08-05 01:02:00,1.79565,1.79565,1.7953,1.7955,89200000.0
2009-08-05 01:03:00,1.7955,1.79575,1.79545,1.79575,66000000.0
2009-08-05 01:04:00,1.79575,1.7958,1.7955,1.79555,112400000.0
2009-08-05 01:05:00,1.7955,1.7958,1.795,1.79545,127400000.0
2009-08-05 01:06:00,1.79545,1.79585,1.7953,1.79585,117400000.0
2009-08-05 01:07:00,1.79585,1.79595,1.79555,1.79585,97800000.0
2009-08-05 01:08:00,1.796,1.796,1.7958,1.79585,31000000.0
2009-08-05 01:09:00,1.79595,1.7962,1.7959,1.7961,48000000.0
2009-08-05 01:10:00,1.7962,1.7962,1.7958,1.79605,70800000.0
2009-08-05 01:11:00,1.796,1.79605,1.7958,1.7959,93400000.0
2009-08-05 01:12:00,1.7959,1.7959,1.79565,1.79565,30400000.0
2009-08-05 01:13:00,1.7956,1.7956,1.79485,1.7949,95200000.0
2009-08-05 01:14:00,1.79505,1.7956,1.7949,1.7952,125400000.0
2009-08-05 01:15:00,1.7952,1.7954,1.79505,1.79515,164600000.0
2009-08-05 01:16:00,1.79515,1.7952,1.7948,1.7948,64800000.0
2009-08-05 01:17:00,1.7948,1.795,1.7946,1.7947,69000000.0
2009-08-05 01:18:00,1.7947,1.79565,1.7947,1.79565,54600000.0
2009-08-05 01:19:00,1.79565,1.79565,1.79525,1.79565,20000000.0
2009-08-05 01:20:00,1.7953,1.79585,1.7952,1.79585,27400000.0
2009-08-05 01:21:00,1.7958,1.7959,1.79515,1.79545,63200000.0
2009-08-05 01:22:00,1.79545,1.79565,1.79545,1.79555,81600000.0
2009-08-05 01:23:00,1.7956,1.7956,1.79525,1.7954,66400000.0
2009-08-05 01:24:00,1.7954,1.7954,1.7953,1.79535,56400000.0
2009-08-05 01:25:00,1.79535,1.79545,1.795,1.7954,71200000.0
2009-08-05 01:26:00,1.7954,1.7957,1.7954,1.79555,137200000.0
2009-08-05 01:27:00,1.7956,1.7961,1.7956,1.796,120400000.0
2009-08-05 01:28:00,1.79595,1.7961,1.7958,1.7959,60000000.0
2009-08-05 01:29:00,1.79585,1.7959,1.79545,1.79555,124800000.0
2009-08-05 01:30:00,1.79545,1.7956,1.79545,1.7956,59200000.0
2009-08-05 01:31:00,1.7956,1.7956,1.79505,1.79515,128000000.0
2009-08-05 01:32:00,1.7951,1.79515,1.7949,1.795,43000000.0
2009-08-05 01:33:00,1.79495,1.79525,1.79485,1.79515,135800000.0
2009-08-05 01:34:00,1.7952,1.79585,1.79515,1.79585,98400000.0
2009-08-05 01:35:00,1.7959,1.7959,1.79575,1.79575,27000000.0
2009-08-05 01:36:00,1.79575,1.7958,1.79555,1.79565,26000000.0
2009-08-05 01:37:00,1.7956,1.79565,1.79555,1.7956,43200000.0
2009-08-05 01:38:00,1.79565,1.79565,1.79545,1.7956,28000000.0
2009-08-05 01:39:00,1.79545,1.79545,1.79525,1.79525,14000000.0
2009-08-05 01:40:00,1.7953,1.7954,1.79525,1.79535,9000000.0
2009-08-05 01:41:00,1.79535,1.7954,1.79535,1.7954,16000000.0
2009-08-05 01:42:00,1.79545,1.7955,1.7954,1.7955,8000000.0
2009-08-05 01:43:00,1.7955,1.79555,1.7953,1.7954,31000000.0
2009-08-05 01:44:00,1.79545,1.79545,1.7952,1.79525,23000000.0
2009-08-05 01:45:00,1.79525,1.7954,1.79525,1.79535,29400000.0
2009-08-05 01:46:00,1.79535,1.7954,1.79535,1.7954,22000000.0
2009-08-05 01:47:00,1.7954,1.79555,1.79535,1.7955,32400000.0
2009-08-05 01:48:00,1.7955,1.7955,1.7953,1.7953,61400000.0
2009-08-05 01:49:00,1.7953,1.79545,1.7953,1.79545,52600000.0
2009-08-05 01:50:00,1.7954,1.7956,1.7953,1.79555,67000000.0
2009-08-05 01:51:00,1.79555,1.79565,1.79545,1.79555,40000000.0
2009-08-05 01:52:00,1.7955,1.7956,1.7955,1.79555,45000000.0
2009-08-05 01:53:00,1.79555,1.7956,1.7955,1.79555,16000000.0
2009-08-05 01:54:00,1.79555,1.7956,1.7955,1.7956,14000000.0
2009-08-05 01:55:00,1.79555,1.7956,1.7955,1.79555,32400000.0
2009-08-05 01:56:00,1.79555,1.79585,1.79555,1.7958,90000000.0
2009-08-05 01:57:00,1.79585,1.79585,1.7958,1.79585,10800000.0
2009-08-05 01:58:00,1.79585,1.79585,1.79545,1.7955,75600000.0
2009-08-05 01:59:00,1.7955,1.79575,1.7954,1.7957,64800000.0
2009-08-05 02:00:00,1.79565,1.79565,1.7953,1.79535,65000000.0
2009-08-05 02:01:00,1.79535,1.7954,1.7952,1.79535,15600000.0
2009-08-05 02:02:00,1.79535,1.7954,1.79535,1.79535,20000000.0
2009-08-05 02:03:00,1.79535,1.7954,1.7953,1.7953,21000000.0
2009-08-05 02:04:00,1.7953,1.7953,1.7952,1.7953,28200000.0
2009-08-05 02:05:00,1.7953,1.79545,1.79525,1.7953,28000000.0
2009-08-05 02:06:00,1.79535,1.79555,1.7953,1.79535,69800000.0
2009-08-05 02:07:00,1.79535,1.79535,1.79535,1.79535,12400000.0
2009-08-05 02:08:00,1.7953,1.79565,1.79525,1.7955,121600000.0
2009-08-05 02:09:00,1.79545,1.7957,1.79545,1.79545,140800000.0
2009-08-05 02:10:00,1.79545,1.7955,1.7951,1.79515,131400000.0
2009-08-05 02:11:00,1.79515,1.79515,1.795,1.79505,67800000.0
2009-08-05 02:12:00,1.7951,1.7951,1.7949,1.7949,104400000.0
2009-08-05 02:13:00,1.7949,1.79495,1.79475,1.7948,97000000.0
2009-08-05 02:14:00,1.79485,1.7951,1.7947,1.79505,153200000.0
2009-08-05 02:15:00,1.7951,1.7952,1.79505,1.7952,53200000.0
2009-08-05 02:16:00,1.7952,1.7952,1.79505,1.79505,148400000.0
2009-08-05 02:17:00,1.79505,1.7951,1.795,1.79505,90800000.0
2009-08-05 02:18:00,1.79505,1.7951,1.7948,1.7949,86000000.0
2009-08-05 02:19:00,1.7949,1.795,1.7946,1.79465,135000000.0
2009-08-05 02:20:00,1.79465,1.79485,1.79455,1.79465,83600000.0
2009-08-05 02:21:00,1.79475,1.79475,1.7947,1.79475,46000000.0
2009-08-05 02:22:00,1.79475,1.79475,1.7945,1.7946,40400000.0
2009-08-05 02:23:00,1.7946,1.79485,1.7946,1.79475,125000000.0
2009-08-05 02:24:00,1.79475,1.7948,1.79465,1.79465,30800000.0
2009-08-05 02:25:00,1.7947,1.79505,1.79465,1.79505,42800000.0
2009-08-05 02:26:00,1.79505,1.79535,1.79495,1.7951,79200000.0
2009-08-05 02:27:00,1.7951,1.7951,1.795,1.7951,22400000.0
2009-08-05 02:28:00,1.795,1.795,1.79495,1.795,8400000.0
2009-08-05 02:29:00,1.795,1.79525,1.79495,1.79495,45200000.0
2009-08-05 02:30:00,1.7951,1.7952,1.7947,1.79485,160400000.0
2009-08-05 02:31:00,1.79485,1.7949,1.7945,1.79455,144400000.0
2009-08-05 02:32:00,1.79455,1.7946,1.7944,1.7946,77400000.0
2009-08-05 02:33:00,1.79465,1.7948,1.7942,1.7945,151200000.0
2009-08-05 02:34:00,1.7945,1.79475,1.7944,1.79465,138800000.0
2009-08-05 02:35:00,1.7946,1.7948,1.7945,1.7947,72800000.0
2009-08-05 02:36:00,1.7947,1.7948,1.7947,1.79475,66000000.0
2009-08-05 02:37:00,1.7948,1.7948,1.7945,1.7946,58800000.0
2009-08-05 02:38:00,1.79455,1.79455,1.7943,1.79445,68800000.0
2009-08-05 02:39:00,1.79445,1.79455,1.79445,1.79455,86400000.0
2009-08-05 02:40:00,1.79445,1.79455,1.79415,1.7942,120400000.0
2009-08-05 02:41:00,1.79425,1.7946,1.79425,1.7946,87200000.0
2009-08-05 02:42:00,1.79465,1.79475,1.79455,1.79465,98400000.0
2009-08-05 02:43:00,1.7945,1.7946,1.7944,1.79445,55200000.0
2009-08-05 02:44:00,1.79455,1.79475,1.79455,1.7947,22400000.0
2009-08-05 02:45:00,1.7948,1.79485,1.79475,1.7948,25600000.0
2009-08-05 02:46:00,1.79475,1.79525,1.79475,1.7949,122200000.0
2009-08-05 02:47:00,1.7949,1.795,1.79475,1.7949,183200000.0
2009-08-05 02:48:00,1.79485,1.79505,1.7948,1.795,126400000.0
2009-08-05 02:49:00,1.79485,1.795,1.7948,1.7949,38000000.0
2009-08-05 02:50:00,1.79495,1.79505,1.7948,1.79495,72800000.0
2009-08-05 02:51:00,1.795,1.795,1.79485,1.79485,27200000.0
2009-08-05 02:52:00,1.79485,1.7949,1.79475,1.7949,35200000.0
2009-08-05 02:53:00,1.79485,1.79485,1.7944,1.7945,165400000.0
2009-08-05 02:54:00,1.79455,1.7949,1.7944,1.79475,282000000.0
2009-08-05 02:55:00,1.7947,1.79475,1.79445,1.7946,129400000.0
2009-08-05 02:56:00,1.79455,1.79495,1.79455,1.79475,105600000.0
2009-08-05 02:57:00,1.7947,1.79475,1.7944,1.79455,40000000.0
2009-08-05 02:58:00,1.79455,1.7948,1.7944,1.7948,94000000.0
2009-08-05 02:59:00,1.79485,1.79485,1.79445,1.79445,84400000.0
2009-08-05 03:00:00,1.79445,1.7947,1.79435,1.79455,125200000.0
2009-08-05 03:01:00,1.79455,1.79475,1.79425,1.7943,92600000.0
2009-08-05 03:02:00,1.79455,1.79475,1.79445,1.79465,129600000.0
2009-08-05 03:03:00,1.79465,1.79505,1.79465,1.7949,123600000.0
2009-08-05 03:04:00,1.7948,1.795,1.79475,1.79485,101400000.0
2009-08-05 03:05:00,1.79485,1.79505,1.7946,1.79495,54000000.0
2009-08-05 03:06:00,1.79495,1.79535,1.7947,1.7953,182000000.0
2009-08-05 03:07:00,1.79535,1.79545,1.7952,1.79525,174000000.0
2009-08-05 03:08:00,1.7953,1.79555,1.79525,1.79555,114400000.0
2009-08-05 03:09:00,1.7956,1.79565,1.7952,1.7954,175600000.0
2009-08-05 03:10:00,1.79545,1.79545,1.79515,1.79535,149200000.0
2009-08-05 03:11:00,1.79535,1.7956,1.79505,1.79505,168800000.0
2009-08-05 03:12:00,1.7952,1.79545,1.7951,1.79535,119800000.0
2009-08-05 03:13:00,1.79525,1.79535,1.79475,1.795,163600000.0
2009-08-05 03:14:00,1.795,1.7952,1.79485,1.79495,91600000.0
2009-08-05 03:15:00,1.7949,1.7951,1.7949,1.79495,50600000.0
2009-08-05 03:16:00,1.79495,1.79505,1.79495,1.79505,16000000.0
2009-08-05 03:17:00,1.795,1.7951,1.79475,1.7948,102800000.0
2009-08-05 03:18:00,1.7948,1.79495,1.7946,1.7949,92400000.0
2009-08-05 03:19:00,1.7949,1.7951,1.79445,1.79465,120200000.0
2009-08-05 03:20:00,1.7948,1.7951,1.7947,1.79495,39800000.0
2009-08-05 03:21:00,1.7949,1.795,1.79485,1.7949,94000000.0
2009-08-05 03:22:00,1.7949,1.79495,1.7948,1.7948,93800000.0
2009-08-05 03:23:00,1.7948,1.795,1.7948,1.79485,62400000.0
2009-08-05 03:24:00,1.79485,1.79495,1.79475,1.7949,138800000.0
2009-08-05 03:25:00,1.7949,1.79495,1.7949,1.7949,144400000.0
2009-08-05 03:26:00,1.7949,1.7949,1.7948,1.7949,82000000.0
2009-08-05 03:27:00,1.7949,1.79495,1.79475,1.7949,21000000.0
2009-08-05 03:28:00,1.7949,1.79505,1.7948,1.795,82800000.0
2009-08-05 03:29:00,1.79505,1.79505,1.79485,1.79495,30400000.0
2009-08-05 03:30:00,1.795,1.79505,1.7947,1.79505,142000000.0
2009-08-05 03:31:00,1.79515,1.7952,1.79455,1.79455,92600000.0
2009-08-05 03:32:00,1.79455,1.79525,1.7944,1.7951,135400000.0
2009-08-05 03:33:00,1.79515,1.79515,1.79475,1.795,127600000.0
2009-08-05 03:34:00,1.7949,1.795,1.79455,1.7949,92600000.0
2009-08-05 03:35:00,1.7949,1.79505,1.7949,1.79505,61600000.0
2009-08-05 03:36:00,1.79505,1.79515,1.7948,1.7949,35000000.0
2009-08-05 03:37:00,1.7949,1.7949,1.7948,1.79485,29400000.0
2009-08-05 03:38:00,1.79485,1.795,1.79475,1.7948,75400000.0
2009-08-05 03:39:00,1.79485,1.79505,1.79465,1.79505,142400000.0
2009-08-05 03:40:00,1.79505,1.79505,1.79475,1.79495,138400000.0
2009-08-05 03:41:00,1.79495,1.79505,1.79475,1.795,90800000.0
2009-08-05 03:42:00,1.795,1.795,1.795,1.795,27200000.0
2009-08-05 03:43:00,1.795,1.7953,1.795,1.79525,58000000.0
2009-08-05 03:44:00,1.79515,1.7953,1.795,1.7952,82000000.0
2009-08-05 03:45:00,1.79515,1.79515,1.79465,1.7948,94400000.0
2009-08-05 03:46:00,1.7948,1.79485,1.7946,1.7946,117000000.0
2009-08-05 03:47:00,1.7946,1.7947,1.79455,1.79455,28400000.0
2009-08-05 03:48:00,1.79455,1.7951,1.79455,1.795,134600000.0
2009-08-05 03:49:00,1.7949,1.79535,1.79475,1.79535,106200000.0
2009-08-05 03:50:00,1.7952,1.7952,1.79505,1.79515,80800000.0
2009-08-05 03:51:00,1.79515,1.7953,1.795,1.795,113800000.0
2009-08-05 03:52:00,1.795,1.79535,1.795,1.7951,61200000.0
2009-08-05 03:53:00,1.7951,1.79515,1.79505,1.7951,34600000.0
2009-08-05 03:54:00,1.79495,1.795,1.79493,1.79493,10400000.0
2009-08-05 03:55:00,1.7951,1.7951,1.79505,1.79505,48400000.0
2009-08-05 03:56:00,1.7951,1.79525,1.795,1.79505,53400000.0
2009-08-05 03:57:00,1.7952,1.7953,1.7951,1.79515,125600000.0
2009-08-05 03:58:00,1.79515,1.79535,1.795,1.7952,61800000.0
2009-08-05 03:59:00,1.79525,1.79525,1.7951,1.79525,62400000.0
2009-08-05 04:00:00,1.7952,1.7953,1.7951,1.79515,124400000.0
2009-08-05 04:01:00,1.7951,1.79525,1.79505,1.79515,176600000.0
2009-08-05 04:02:00,1.7951,1.7952,1.7951,1.79515,121000000.0
2009-08-05 04:03:00,1.7952,1.7953,1.79505,1.79515,154800000.0
2009-08-05 04:04:00,1.7952,1.7952,1.79505,1.79515,127800000.0
2009-08-05 04:05:00,1.7951,1.7952,1.79495,1.795,120400000.0
2009-08-05 04:06:00,1.79505,1.7951,1.7948,1.7949,70000000.0
2009-08-05 04:07:00,1.79495,1.79495,1.79475,1.79485,68400000.0
2009-08-05 04:08:00,1.79485,1.79505,1.7948,1.795,53600000.0
2009-08-05 04:09:00,1.795,1.795,1.79495,1.79495,77600000.0
2009-08-05 04:10:00,1.79495,1.7951,1.79465,1.79475,203000000.0
2009-08-05 04:11:00,1.79465,1.79485,1.79465,1.79475,113600000.0
2009-08-05 04:12:00,1.79475,1.79485,1.79465,1.7948,114000000.0
2009-08-05 04:13:00,1.7948,1.7949,1.7948,1.79485,93600000.0
2009-08-05 04:14:00,1.7948,1.795,1.7948,1.7949,64800000.0
2009-08-05 04:15:00,1.7949,1.79495,1.79465,1.7948,106600000.0
2009-08-05 04:16:00,1.7947,1.7949,1.7947,1.79475,41200000.0
2009-08-05 04:17:00,1.7948,1.795,1.79465,1.7949,94000000.0
2009-08-05 04:18:00,1.7948,1.7948,1.7943,1.7946,163000000.0
2009-08-05 04:19:00,1.7946,1.7946,1.7944,1.79455,96400000.0
2009-08-05 04:20:00,1.7944,1.7948,1.7944,1.7946,239800000.0
2009-08-05 04:21:00,1.7946,1.7946,1.7944,1.79455,67400000.0
2009-08-05 04:22:00,1.79455,1.79465,1.7944,1.7944,60000000.0
2009-08-05 04:23:00,1.7944,1.7947,1.7943,1.7945,127200000.0
2009-08-05 04:24:00,1.7945,1.79455,1.7942,1.7944,147200000.0
2009-08-05 04:25:00,1.79445,1.7946,1.7944,1.79455,61200000.0
2009-08-05 04:26:00,1.79445,1.79465,1.79445,1.7946,61400000.0
2009-08-05 04:27:00,1.79465,1.79465,1.79455,1.79465,14000000.0
2009-08-05 04:28:00,1.79455,1.79465,1.7945,1.79465,34400000.0
2009-08-05 04:29:00,1.7945,1.7946,1.7945,1.7946,26000000.0
2009-08-05 04:30:00,1.79455,1.79455,1.79435,1.7945,50000000.0
2009-08-05 04:31:00,1.7945,1.7946,1.7945,1.7946,36800000.0
2009-08-05 04:32:00,1.79455,1.7946,1.7944,1.7946,54200000.0
2009-08-05 04:33:00,1.7946,1.7946,1.79445,1.7945,17600000.0
2009-08-05 04:34:00,1.7945,1.7945,1.7943,1.79445,120400000.0
2009-08-05 04:35:00,1.79445,1.7946,1.7944,1.7945,118000000.0
2009-08-05 04:36:00,1.7945,1.79465,1.7944,1.7945,198600000.0
2009-08-05 04:37:00,1.79455,1.79475,1.7945,1.7947,207000000.0
2009-08-05 04:38:00,1.7947,1.79475,1.79455,1.79465,132400000.0
2009-08-05 04:39:00,1.79465,1.7947,1.79445,1.79445,70800000.0
2009-08-05 04:40:00,1.79445,1.79465,1.79425,1.7945,167400000.0
2009-08-05 04:41:00,1.7946,1.79485,1.7941,1.79465,119200000.0
2009-08-05 04:42:00,1.79465,1.79465,1.7943,1.7943,218800000.0
2009-08-05 04:43:00,1.7944,1.79445,1.79425,1.79435,103600000.0
2009-08-05 04:44:00,1.7943,1.79475,1.7942,1.79455,162800000.0
2009-08-05 04:45:00,1.79455,1.7947,1.7945,1.79465,130400000.0
2009-08-05 04:46:00,1.79465,1.7947,1.79435,1.79445,19400000.0
2009-08-05 04:47:00,1.79465,1.7947,1.7945,1.7947,126400000.0
2009-08-05 04:48:00,1.79455,1.7946,1.79425,1.7943,198200000.0
2009-08-05 04:49:00,1.7944,1.7944,1.79425,1.79425,138400000.0
2009-08-05 04:50:00,1.79435,1.79435,1.79435,1.79435,8400000.0
2009-08-05 04:51:00,1.79425,1.79435,1.7942,1.79435,106800000.0
2009-08-05 04:52:00,1.79435,1.7944,1.794,1.794,220000000.0
2009-08-05 04:53:00,1.794,1.79435,1.794,1.79425,94000000.0
2009-08-05 04:54:00,1.79425,1.7943,1.79425,1.79425,22400000.0
2009-08-05 04:55:00,1.79425,1.79425,1.7941,1.7941,20400000.0
2009-08-05 04:56:00,1.7941,1.79415,1.7938,1.7941,109600000.0
2009-08-05 04:57:00,1.7941,1.7941,1.7941,1.7941,21200000.0
2009-08-05 04:58:00,1.7941,1.7942,1.79405,1.7942,49200000.0
2009-08-05 04:59:00,1.79425,1.7943,1.7942,1.79425,121600000.0
2009-08-05 05:00:00,1.79425,1.7945,1.79425,1.7945,25200000.0
2009-08-05 05:01:00,1.7945,1.7948,1.7945,1.7946,81600000.0
2009-08-05 05:02:00,1.79455,1.79465,1.7945,1.7946,36800000.0
2009-08-05 05:03:00,1.7945,1.7946,1.7945,1.79455,98000000.0
2009-08-05 05:04:00,1.79455,1.79485,1.79445,1.79485,87200000.0
2009-08-05 05:05:00,1.79485,1.7949,1.79465,1.79475,74800000.0
2009-08-05 05:06:00,1.79475,1.79475,1.7944,1.79455,79600000.0
2009-08-05 05:07:00,1.7946,1.7947,1.7944,1.7944,153200000.0
2009-08-05 05:08:00,1.7945,1.7949,1.7945,1.79485,76200000.0
2009-08-05 05:09:00,1.79485,1.7949,1.7948,1.79485,53600000.0
2009-08-05 05:10:00,1.79475,1.79475,1.79455,1.79455,136200000.0
2009-08-05 05:11:00,1.79465,1.7947,1.79455,1.7947,94400000.0
2009-08-05 05:12:00,1.7948,1.7948,1.79455,1.79465,59200000.0
2009-08-05 05:13:00,1.79405,1.7943,1.79405,1.7942,76400000.0
2009-08-05 05:14:00,1.7942,1.79455,1.79405,1.7945,104800000.0
2009-08-05 05:15:00,1.7945,1.7946,1.79415,1.79455,75200000.0
2009-08-05 05:16:00,1.79455,1.7946,1.79435,1.79445,85400000.0
2009-08-05 05:17:00,1.79435,1.79455,1.7943,1.7944,47000000.0
2009-08-05 05:18:00,1.79435,1.7945,1.79425,1.7944,26600000.0
2009-08-05 05:19:00,1.79445,1.79465,1.79445,1.79455,39600000.0
2009-08-05 05:20:00,1.7946,1.7948,1.79455,1.7948,43400000.0
2009-08-05 05:21:00,1.79485,1.795,1.79465,1.7947,52200000.0
2009-08-05 05:22:00,1.79465,1.7951,1.79465,1.7949,99800000.0
2009-08-05 05:23:00,1.7948,1.79515,1.79475,1.795,230200000.0
2009-08-05 05:24:00,1.795,1.7951,1.79475,1.795,122000000.0
2009-08-05 05:25:00,1.795,1.79535,1.79495,1.7951,117400000.0
2009-08-05 05:26:00,1.7952,1.79535,1.795,1.79505,135200000.0
2009-08-05 05:27:00,1.7953,1.7953,1.7948,1.79495,140400000.0
2009-08-05 05:28:00,1.79505,1.79525,1.79505,1.79515,77000000.0
2009-08-05 05:29:00,1.79515,1.79515,1.79505,1.79515,50800000.0
2009-08-05 05:30:00,1.7951,1.79525,1.7949,1.795,151000000.0
2009-08-05 05:31:00,1.795,1.7952,1.79475,1.7949,126000000.0
2009-08-05 05:32:00,1.79485,1.7951,1.7948,1.7951,102400000.0
2009-08-05 05:33:00,1.79505,1.79535,1.795,1.795,127400000.0
2009-08-05 05:34:00,1.795,1.7953,1.79495,1.7953,40200000.0
2009-08-05 05:35:00,1.7953,1.7953,1.7944,1.79475,69000000.0
2009-08-05 05:36:00,1.7947,1.79485,1.79435,1.79455,103800000.0
2009-08-05 05:37:00,1.79455,1.7948,1.79435,1.79465,89000000.0
2009-08-05 05:38:00,1.7946,1.79475,1.7943,1.7944,86200000.0
2009-08-05 05:39:00,1.79435,1.79455,1.79425,1.7944,103000000.0
2009-08-05 05:40:00,1.7944,1.79445,1.79435,1.7944,35800000.0
2009-08-05 05:41:00,1.7944,1.7944,1.7942,1.7943,54000000.0
2009-08-05 05:42:00,1.7942,1.7943,1.79415,1.7942,22000000.0
2009-08-05 05:43:00,1.79425,1.7943,1.79425,1.79425,4000000.0
2009-08-05 05:44:00,1.7943,1.79435,1.7943,1.7943,9400000.0
2009-08-05 05:45:00,1.79435,1.7945,1.79425,1.7944,39000000.0
2009-08-05 05:46:00,1.79435,1.7946,1.7943,1.7946,119200000.0
2009-08-05 05:47:00,1.7945,1.7948,1.7945,1.7948,125200000.0
2009-08-05 05:48:00,1.79485,1.7951,1.7947,1.7949,201600000.0
2009-08-05 05:49:00,1.7949,1.7952,1.79475,1.7951,266400000.0
2009-08-05 05:50:00,1.7951,1.7952,1.795,1.79505,134400000.0
2009-08-05 05:51:00,1.79505,1.7952,1.79495,1.79515,214000000.0
2009-08-05 05:52:00,1.79515,1.7953,1.795,1.79515,135800000.0
2009-08-05 05:53:00,1.79505,1.79525,1.795,1.79515,113600000.0
2009-08-05 05:54:00,1.7952,1.7954,1.79505,1.7953,52200000.0
2009-08-05 05:55:00,1.7953,1.79535,1.7951,1.7953,60600000.0
2009-08-05 05:56:00,1.79535,1.79535,1.79515,1.7952,43400000.0
2009-08-05 05:57:00,1.79525,1.79535,1.79495,1.7951,30400000.0
2009-08-05 05:58:00,1.79505,1.7952,1.79495,1.7951,40000000.0
2009-08-05 05:59:00,1.7951,1.79525,1.7951,1.79515,34600000.0
2009-08-05 06:00:00,1.795,1.79515,1.79485,1.79495,88200000.0
2009-08-05 06:01:00,1.79495,1.79495,1.79485,1.79495,37600000.0
2009-08-05 06:02:00,1.7949,1.7951,1.79485,1.79485,47000000.0
2009-08-05 06:03:00,1.79485,1.79485,1.7946,1.79475,35600000.0
2009-08-05 06:04:00,1.79475,1.79485,1.79455,1.79475,32600000.0
2009-08-05 06:05:00,1.7947,1.7948,1.7947,1.7948,67600000.0
2009-08-05 06:06:00,1.7949,1.7949,1.7946,1.79465,79400000.0
2009-08-05 06:07:00,1.7947,1.7949,1.79455,1.7949,79400000.0
2009-08-05 06:08:00,1.79485,1.7949,1.7947,1.79475,37400000.0
2009-08-05 06:09:00,1.79475,1.79485,1.79465,1.79485,22000000.0
2009-08-05 06:10:00,1.7947,1.79485,1.7947,1.79475,25600000.0
2009-08-05 06:11:00,1.7947,1.79485,1.79465,1.79485,121800000.0
2009-08-05 06:12:00,1.79485,1.79485,1.79455,1.7946,55200000.0
2009-08-05 06:13:00,1.79465,1.79465,1.79455,1.7946,19800000.0
2009-08-05 06:14:00,1.7946,1.7949,1.79425,1.79475,101000000.0
2009-08-05 06:15:00,1.7948,1.79485,1.7947,1.7948,48800000.0
2009-08-05 06:16:00,1.79485,1.7949,1.79465,1.7947,26400000.0
2009-08-05 06:17:00,1.79465,1.7948,1.79455,1.79455,80400000.0
2009-08-05 06:18:00,1.79465,1.79465,1.7942,1.7942,72600000.0
2009-08-05 06:19:00,1.7943,1.79445,1.79425,1.7944,38200000.0
2009-08-05 06:20:00,1.7944,1.7945,1.79435,1.79445,87000000.0
2009-08-05 06:21:00,1.7944,1.79455,1.7944,1.7944,33200000.0
2009-08-05 06:22:00,1.79445,1.7946,1.7941,1.79445,78600000.0
2009-08-05 06:23:00,1.7945,1.7946,1.7945,1.7946,16000000.0
2009-08-05 06:24:00,1.7946,1.7948,1.79445,1.7945,51400000.0
2009-08-05 06:25:00,1.7945,1.79455,1.79425,1.7944,49200000.0
2009-08-05 06:26:00,1.7944,1.7945,1.7943,1.79435,40600000.0
2009-08-05 06:27:00,1.79435,1.79445,1.7943,1.7944,32800000.0
2009-08-05 06:28:00,1.7944,1.79445,1.7944,1.79445,17200000.0
2009-08-05 06:29:00,1.79445,1.79445,1.7942,1.7942,51200000.0
2009-08-05 06:30:00,1.79425,1.79435,1.79415,1.79435,77600000.0
2009-08-05 06:31:00,1.79435,1.7944,1.79425,1.79425,117800000.0
2009-08-05 06:32:00,1.7943,1.79435,1.79425,1.79425,54800000.0
2009-08-05 06:33:00,1.79425,1.7943,1.7942,1.79425,34200000.0
2009-08-05 06:34:00,1.79425,1.7944,1.7942,1.7942,50200000.0
2009-08-05 06:35:00,1.79415,1.79435,1.7941,1.7942,88800000.0
2009-08-05 06:36:00,1.7942,1.79435,1.79395,1.79395,63000000.0
2009-08-05 06:37:00,1.794,1.79405,1.79375,1.7939,29000000.0
2009-08-05 06:38:00,1.7939,1.794,1.7938,1.79385,32000000.0
2009-08-05 06:39:00,1.79385,1.7941,1.7938,1.7941,43600000.0
2009-08-05 06:40:00,1.79405,1.7941,1.79395,1.79405,38000000.0
2009-08-05 06:41:00,1.79405,1.79405,1.7938,1.79395,50200000.0
2009-08-05 06:42:00,1.7939,1.79395,1.79345,1.7936,60600000.0
2009-08-05 06:43:00,1.7936,1.79365,1.79335,1.79345,46000000.0
2009-08-05 06:44:00,1.79355,1.7937,1.7931,1.7931,36200000.0
2009-08-05 06:45:00,1.7932,1.79335,1.79315,1.7932,60000000.0
2009-08-05 06:46:00,1.79325,1.79345,1.7932,1.79345,46000000.0
2009-08-05 06:47:00,1.79355,1.79385,1.7934,1.7938,45800000.0
2009-08-05 06:48:00,1.79385,1.794,1.7936,1.79375,68600000.0
2009-08-05 06:49:00,1.79375,1.7938,1.7937,1.7937,41000000.0
2009-08-05 06:50:00,1.79375,1.79395,1.7936,1.79375,63200000.0
2009-08-05 06:51:00,1.7937,1.7938,1.79345,1.79355,28200000.0
2009-08-05 06:52:00,1.7936,1.7936,1.79315,1.79325,39400000.0
2009-08-05 06:53:00,1.79325,1.7934,1.7932,1.79335,29000000.0
2009-08-05 06:54:00,1.79335,1.79335,1.7933,1.7933,3000000.0
2009-08-05 06:55:00,1.79335,1.79335,1.7932,1.7933,19000000.0
2009-08-05 06:56:00,1.7933,1.7933,1.7931,1.79325,24000000.0
2009-08-05 06:57:00,1.7932,1.7933,1.79315,1.7933,16000000.0
2009-08-05 06:58:00,1.79325,1.7934,1.79325,1.7933,25600000.0
2009-08-05 06:59:00,1.7933,1.7936,1.7933,1.7934,41800000.0
2009-08-05 07:00:00,1.7934,1.7937,1.7933,1.7935,64800000.0
2009-08-05 07:01:00,1.79345,1.79375,1.79345,1.7936,23200000.0
2009-08-05 07:02:00,1.7936,1.7937,1.79355,1.7936,16000000.0
2009-08-05 07:03:00,1.79365,1.79375,1.7936,1.79365,22000000.0
2009-08-05 07:04:00,1.79365,1.7941,1.7936,1.7941,50600000.0
2009-08-05 07:05:00,1.7941,1.79415,1.7939,1.79395,110400000.0
2009-08-05 07:06:00,1.79395,1.7941,1.79395,1.79405,47000000.0
2009-08-05 07:07:00,1.79415,1.7943,1.79415,1.79425,126000000.0
2009-08-05 07:08:00,1.79425,1.79425,1.79375,1.794,61600000.0
2009-08-05 07:09:00,1.79395,1.794,1.79375,1.79395,52000000.0
2009-08-05 07:10:00,1.7939,1.7939,1.7938,1.79385,43600000.0
2009-08-05 07:11:00,1.7939,1.7943,1.7938,1.79425,39800000.0
2009-08-05 07:12:00,1.7943,1.7943,1.7941,1.7942,49200000.0
2009-08-05 07:13:00,1.79415,1.7946,1.79405,1.79455,86200000.0
2009-08-05 07:14:00,1.79455,1.7947,1.79405,1.7941,71600000.0
2009-08-05 07:15:00,1.79415,1.79465,1.7941,1.79445,108000000.0
2009-08-05 07:16:00,1.79445,1.7945,1.7942,1.79425,63400000.0
2009-08-05 07:17:00,1.79425,1.7946,1.794,1.7941,114000000.0
2009-08-05 07:18:00,1.79405,1.7941,1.79355,1.7938,65200000.0
2009-08-05 07:19:00,1.7938,1.79405,1.79355,1.79405,92600000.0
2009-08-05 07:20:00,1.79395,1.7942,1.79385,1.79395,77200000.0
2009-08-05 07:21:00,1.794,1.7941,1.7938,1.79405,53000000.0
2009-08-05 07:22:00,1.79405,1.7944,1.79405,1.79415,86200000.0
2009-08-05 07:23:00,1.7941,1.7941,1.7937,1.79395,93600000.0
2009-08-05 07:24:00,1.79395,1.79395,1.79365,1.79375,133600000.0
2009-08-05 07:25:00,1.79375,1.7939,1.79355,1.79375,98200000.0
2009-08-05 07:26:00,1.7937,1.79395,1.7937,1.79385,85200000.0
2009-08-05 07:27:00,1.79355,1.79375,1.7935,1.79365,92800000.0
2009-08-05 07:28:00,1.79365,1.7937,1.79335,1.7936,110400000.0
2009-08-05 07:29:00,1.7937,1.79385,1.79355,1.79385,119400000.0
2009-08-05 07:30:00,1.7939,1.79395,1.79385,1.7939,69600000.0
2009-08-05 07:31:00,1.7939,1.79415,1.7937,1.7941,94200000.0
2009-08-05 07:32:00,1.7941,1.7944,1.79405,1.79435,126600000.0
2009-08-05 07:33:00,1.79435,1.7944,1.7942,1.79425,58200000.0
2009-08-05 07:34:00,1.79435,1.79465,1.79425,1.79455,78200000.0
2009-08-05 07:35:00,1.7946,1.79465,1.79425,1.79455,146000000.0
2009-08-05 07:36:00,1.79455,1.79455,1.79425,1.7944,166800000.0
2009-08-05 07:37:00,1.7944,1.7945,1.79435,1.7945,34000000.0
2009-08-05 07:38:00,1.7945,1.79455,1.7942,1.7943,27000000.0
2009-08-05 07:39:00,1.79425,1.79435,1.79425,1.79425,16000000.0
2009-08-05 07:40:00,1.7943,1.7943,1.7942,1.7942,5000000.0
2009-08-05 07:41:00,1.7942,1.79435,1.794,1.7941,55000000.0
2009-08-05 07:42:00,1.7941,1.7945,1.7938,1.7943,62000000.0
2009-08-05 07:43:00,1.7943,1.79435,1.79405,1.79405,29200000.0
2009-08-05 07:44:00,1.79405,1.79425,1.7937,1.79385,174200000.0
2009-08-05 07:45:00,1.7938,1.7939,1.79355,1.7938,158200000.0
2009-08-05 07:46:00,1.79365,1.79395,1.7935,1.79385,166800000.0
2009-08-05 07:47:00,1.79385,1.79395,1.7937,1.7939,112800000.0
2009-08-05 07:48:00,1.79395,1.7943,1.7939,1.7939,84400000.0
2009-08-05 07:49:00,1.7939,1.794,1.7938,1.7939,95200000.0
2009-08-05 07:50:00,1.7939,1.79405,1.79375,1.794,41600000.0
2009-08-05 07:51:00,1.79405,1.79405,1.79375,1.7938,122400000.0
2009-08-05 07:52:00,1.79395,1.7941,1.79375,1.7939,164000000.0
2009-08-05 07:53:00,1.7939,1.79405,1.7937,1.7937,142000000.0
2009-08-05 07:54:00,1.7937,1.7937,1.79345,1.7935,131600000.0
2009-08-05 07:55:00,1.79345,1.79405,1.79345,1.7939,226200000.0
2009-08-05 07:56:00,1.79385,1.7942,1.7938,1.79415,158000000.0
2009-08-05 07:57:00,1.7942,1.79435,1.79385,1.794,137200000.0
2009-08-05 07:58:00,1.79405,1.79405,1.79365,1.794,192400000.0
2009-08-05 07:59:00,1.794,1.7942,1.79375,1.794,223800000.0
2009-08-05 08:00:00,1.79395,1.7953,1.7938,1.794,217000000.0
2009-08-05 08:01:00,1.7939,1.79405,1.7937,1.79395,230200000.0
2009-08-05 08:02:00,1.79405,1.7943,1.79375,1.7938,165600000.0
2009-08-05 08:03:00,1.7938,1.79415,1.7936,1.79415,136400000.0
2009-08-05 08:04:00,1.7942,1.79435,1.7938,1.7938,141600000.0
2009-08-05 08:05:00,1.7938,1.79425,1.79365,1.79405,181600000.0
2009-08-05 08:06:00,1.79425,1.7943,1.79345,1.7938,209000000.0
2009-08-05 08:07:00,1.79385,1.7941,1.79325,1.79345,120400000.0
2009-08-05 08:08:00,1.7934,1.79375,1.7932,1.79345,219200000.0
2009-08-05 08:09:00,1.7935,1.79365,1.7931,1.79365,133600000.0
2009-08-05 08:10:00,1.7936,1.79385,1.7932,1.7937,116800000.0
2009-08-05 08:11:00,1.7938,1.79385,1.79345,1.7937,106000000.0
2009-08-05 08:12:00,1.79375,1.7941,1.7937,1.7939,109600000.0
2009-08-05 08:13:00,1.79395,1.7941,1.7938,1.79385,174200000.0
2009-08-05 08:14:00,1.794,1.79415,1.79385,1.79415,121200000.0
2009-08-05 08:15:00,1.794,1.7947,1.794,1.7947,242400000.0
2009-08-05 08:16:00,1.7947,1.7951,1.7947,1.79505,186400000.0
2009-08-05 08:17:00,1.795,1.7951,1.7944,1.7949,268800000.0
2009-08-05 08:18:00,1.79485,1.7949,1.79445,1.7946,210000000.0
2009-08-05 08:19:00,1.79465,1.79465,1.79415,1.79415,111600000.0
2009-08-05 08:20:00,1.79425,1.7944,1.7941,1.7941,130000000.0
2009-08-05 08:21:00,1.7941,1.7945,1.7941,1.79425,109600000.0
2009-08-05 08:22:00,1.79425,1.79435,1.7941,1.7943,78400000.0
2009-08-05 08:23:00,1.7943,1.79435,1.79415,1.79435,100000000.0
2009-08-05 08:24:00,1.79425,1.79455,1.79415,1.7945,111600000.0
2009-08-05 08:25:00,1.7944,1.79475,1.79435,1.7947,219800000.0
2009-08-05 08:26:00,1.7947,1.79475,1.79425,1.7944,150800000.0
2009-08-05 08:27:00,1.7944,1.7947,1.7941,1.7947,125800000.0
2009-08-05 08:28:00,1.7947,1.7954,1.79455,1.7953,190200001.0
2009-08-05 08:29:00,1.7953,1.79555,1.79495,1.7954,199200000.0
2009-08-05 08:30:00,1.7954,1.79605,1.7954,1.7955,289200000.0
2009-08-05 08:31:00,1.79545,1.79575,1.7954,1.7956,146800000.0
2009-08-05 08:32:00,1.7955,1.7956,1.7952,1.79525,52800000.0
2009-08-05 08:33:00,1.7953,1.79605,1.7953,1.7959,144800000.0
2009-08-05 08:34:00,1.796,1.79605,1.7952,1.79575,205100000.0
2009-08-05 08:35:00,1.79575,1.79585,1.7953,1.79535,194600000.0
2009-08-05 08:36:00,1.79515,1.7956,1.79505,1.79515,239800000.0
2009-08-05 08:37:00,1.7952,1.7955,1.7951,1.79525,234000000.0
2009-08-05 08:38:00,1.79525,1.7953,1.79465,1.795,403800000.0
2009-08-05 08:39:00,1.795,1.79525,1.79445,1.7946,388400000.0
2009-08-05 08:40:00,1.7946,1.7954,1.7946,1.7954,271600000.0
2009-08-05 08:41:00,1.79535,1.796,1.79515,1.7957,462000000.0
2009-08-05 08:42:00,1.79575,1.79615,1.7955,1.7958,485199999.0
2009-08-05 08:43:00,1.7958,1.79595,1.79545,1.79545,248600000.0
2009-08-05 08:44:00,1.79545,1.79635,1.79545,1.7963,357799999.0
2009-08-05 08:45:00,1.7963,1.7967,1.79625,1.79655,201000000.0
2009-08-05 08:46:00,1.79655,1.79695,1.7963,1.79645,317400000.0
2009-08-05 08:47:00,1.7965,1.79685,1.79615,1.7962,234800000.0
2009-08-05 08:48:00,1.7962,1.7964,1.79565,1.79625,317200000.0
2009-08-05 08:49:00,1.79645,1.7967,1.7962,1.79665,324000000.0
2009-08-05 08:50:00,1.79665,1.7968,1.79635,1.7964,294800000.0
2009-08-05 08:51:00,1.7964,1.7966,1.7963,1.79645,226000000.0
2009-08-05 08:52:00,1.7964,1.79715,1.7963,1.79685,292400000.0
2009-08-05 08:53:00,1.79685,1.7977,1.79685,1.7976,421200000.0
2009-08-05 08:54:00,1.7977,1.79875,1.7975,1.7982,563000000.0
2009-08-05 08:55:00,1.7983,1.7987,1.798,1.79805,429000000.0
2009-08-05 08:56:00,1.79805,1.79845,1.7978,1.798,360400000.0
2009-08-05 08:57:00,1.7981,1.79865,1.7981,1.79815,405799999.0
2009-08-05 08:58:00,1.79815,1.7984,1.798,1.7984,252999999.0
2009-08-05 08:59:00,1.79835,1.7988,1.79795,1.79795,462000000.0
2009-08-05 09:00:00,1.79785,1.79815,1.7978,1.79785,226400000.0
2009-08-05 09:01:00,1.7979,1.79825,1.79745,1.7976,197200000.0
2009-08-05 09:02:00,1.79765,1.79775,1.7973,1.7974,225800000.0
2009-08-05 09:03:00,1.7974,1.79765,1.7974,1.7975,117200000.0
2009-08-05 09:04:00,1.79745,1.79775,1.79705,1.79765,250200000.0
2009-08-05 09:05:00,1.7975,1.7977,1.7973,1.7976,568000000.0
2009-08-05 09:06:00,1.7976,1.7977,1.79715,1.79745,297400000.0
2009-08-05 09:07:00,1.7974,1.79805,1.7974,1.79775,407600000.0
2009-08-05 09:08:00,1.79785,1.79805,1.7977,1.79785,256600000.0
2009-08-05 09:09:00,1.79785,1.79825,1.79785,1.79795,191200000.0
2009-08-05 09:10:00,1.79795,1.7984,1.7979,1.7982,257600000.0
2009-08-05 09:11:00,1.7982,1.7982,1.79765,1.79775,366400000.0
2009-08-05 09:12:00,1.7978,1.79805,1.79745,1.79765,462000001.0
2009-08-05 09:13:00,1.79765,1.79825,1.79725,1.7976,436200000.0
2009-08-05 09:14:00,1.7976,1.7981,1.79745,1.79795,437600000.0
2009-08-05 09:15:00,1.79805,1.79855,1.79795,1.7981,386800000.0
2009-08-05 09:16:00,1.7981,1.7986,1.798,1.7983,394800000.0
2009-08-05 09:17:00,1.79835,1.7985,1.79805,1.79815,212800000.0
2009-08-05 09:18:00,1.7982,1.7988,1.7982,1.7988,243200000.0
2009-08-05 09:19:00,1.7988,1.79885,1.7982,1.7982,184000000.0
2009-08-05 09:20:00,1.798,1.79805,1.79785,1.79805,238800000.0
2009-08-05 09:21:00,1.7981,1.79835,1.79795,1.7982,427600000.0
2009-08-05 09:22:00,1.7982,1.7985,1.7981,1.79845,393600000.0
2009-08-05 09:23:00,1.79845,1.79845,1.7978,1.79805,217200000.0
2009-08-05 09:24:00,1.79805,1.79835,1.79785,1.79825,340400000.0
2009-08-05 09:25:00,1.7982,1.79825,1.79785,1.79795,238400000.0
2009-08-05 09:26:00,1.79795,1.79805,1.79755,1.7977,177200000.0
2009-08-05 09:27:00,1.79765,1.79805,1.7975,1.7978,321200000.0
2009-08-05 09:28:00,1.7978,1.7978,1.7969,1.79695,309600000.0
2009-08-05 09:29:00,1.79695,1.79745,1.79695,1.79715,311200000.0
2009-08-05 09:30:00,1.79715,1.79715,1.7965,1.7968,456000000.0
2009-08-05 09:31:00,1.7968,1.7969,1.79625,1.7967,567400000.0
2009-08-05 09:32:00,1.79655,1.7968,1.7965,1.7965,146800000.0
2009-08-05 09:33:00,1.79655,1.79655,1.79605,1.7962,230800000.0
2009-08-05 09:34:00,1.79615,1.7966,1.79605,1.79645,248400000.0
2009-08-05 09:35:00,1.7966,1.7966,1.79615,1.79655,191600000.0
2009-08-05 09:36:00,1.7965,1.797,1.79645,1.79645,233000000.0
2009-08-05 09:37:00,1.79645,1.7968,1.7961,1.79665,282000000.0
2009-08-05 09:38:00,1.79665,1.79685,1.7963,1.7965,317400000.0
2009-08-05 09:39:00,1.79655,1.79665,1.79635,1.7965,189200000.0
2009-08-05 09:40:00,1.79645,1.79655,1.7962,1.7964,293000000.0
2009-08-05 09:41:00,1.79635,1.79665,1.7963,1.79645,179000000.0
2009-08-05 09:42:00,1.7965,1.79715,1.79625,1.79675,406800000.0
2009-08-05 09:43:00,1.79675,1.7974,1.79665,1.7972,431399998.0
2009-08-05 09:44:00,1.7971,1.7974,1.79695,1.7971,365600000.0
2009-08-05 09:45:00,1.79715,1.7974,1.7967,1.7967,338400000.0
2009-08-05 09:46:00,1.7967,1.7969,1.7967,1.79685,139600000.0
2009-08-05 09:47:00,1.7968,1.797,1.7968,1.79685,237600000.0
2009-08-05 09:48:00,1.7969,1.797,1.79655,1.7967,231200000.0
2009-08-05 09:49:00,1.7967,1.7969,1.79655,1.79685,173200000.0
2009-08-05 09:50:00,1.7968,1.79695,1.7964,1.7965,399200000.0
2009-08-05 09:51:00,1.7965,1.79685,1.7964,1.79675,329600000.0
2009-08-05 09:52:00,1.79675,1.79675,1.7964,1.7966,216000000.0
2009-08-05 09:53:00,1.79655,1.797,1.79655,1.797,312800000.0
2009-08-05 09:54:00,1.7971,1.79725,1.7968,1.7969,243200000.0
2009-08-05 09:55:00,1.79695,1.7972,1.7967,1.79685,178400000.0
2009-08-05 09:56:00,1.7969,1.7971,1.7967,1.797,254000000.0
2009-08-05 09:57:00,1.797,1.79715,1.7968,1.7969,206800000.0
2009-08-05 09:58:00,1.7969,1.7973,1.79685,1.7969,260400000.0
2009-08-05 09:59:00,1.7969,1.797,1.79615,1.79615,312400000.0
2009-08-05 10:00:00,1.7962,1.79675,1.7959,1.7966,374400000.0
2009-08-05 10:01:00,1.79665,1.79685,1.7963,1.7966,272000000.0
2009-08-05 10:02:00,1.79665,1.79685,1.79615,1.7965,445200000.0
2009-08-05 10:03:00,1.7964,1.7964,1.79595,1.79605,340800000.0
2009-08-05 10:04:00,1.79605,1.7964,1.79595,1.7964,151600000.0
2009-08-05 10:05:00,1.79605,1.79665,1.79575,1.7963,448400000.0
2009-08-05 10:06:00,1.7963,1.79635,1.7961,1.7962,246800000.0
2009-08-05 10:07:00,1.7962,1.7965,1.7962,1.7963,165200000.0
2009-08-05 10:08:00,1.7963,1.797,1.7962,1.7969,294800000.0
2009-08-05 10:09:00,1.7969,1.79715,1.79675,1.7968,235600000.0
2009-08-05 10:10:00,1.7968,1.7972,1.79675,1.7971,119200000.0
2009-08-05 10:11:00,1.797,1.79735,1.79695,1.79725,209600000.0
2009-08-05 10:12:00,1.7973,1.7976,1.79715,1.79725,110800000.0
2009-08-05 10:13:00,1.79715,1.7973,1.797,1.79705,185800000.0
2009-08-05 10:14:00,1.7972,1.7981,1.7971,1.7981,317600000.0
2009-08-05 10:15:00,1.79815,1.7982,1.7973,1.79735,330600000.0
2009-08-05 10:16:00,1.79735,1.79805,1.79735,1.79795,197800000.0
2009-08-05 10:17:00,1.79795,1.79855,1.7979,1.79815,469200000.0
2009-08-05 10:18:00,1.79815,1.7988,1.79815,1.79845,465599999.0
2009-08-05 10:19:00,1.79845,1.7986,1.79825,1.7986,417600000.0
2009-08-05 10:20:00,1.79855,1.79945,1.79855,1.7992,302000000.0
2009-08-05 10:21:00,1.7991,1.79925,1.7989,1.79915,235800000.0
2009-08-05 10:22:00,1.79915,1.7994,1.79885,1.7989,205600000.0
2009-08-05 10:23:00,1.7989,1.79955,1.79855,1.7994,335800000.0
2009-08-05 10:24:00,1.7994,1.7995,1.7992,1.79935,107800000.0
2009-08-05 10:25:00,1.79935,1.79945,1.7992,1.7994,207400000.0
2009-08-05 10:26:00,1.79945,1.8,1.79935,1.79955,255600000.0
2009-08-05 10:27:00,1.7996,1.79975,1.7994,1.7995,313200000.0
2009-08-05 10:28:00,1.7995,1.8015,1.79945,1.8013,405600000.0
2009-08-05 10:29:00,1.80125,1.80235,1.8012,1.80195,371200000.0
2009-08-05 10:30:00,1.8024,1.8039,1.8021,1.803,274200000.0
2009-08-05 10:31:00,1.803,1.80325,1.8025,1.80265,482800000.0
2009-08-05 10:32:00,1.80265,1.80295,1.8021,1.8023,457200000.0
2009-08-05 10:33:00,1.8023,1.80285,1.8023,1.80275,313600000.0
2009-08-05 10:34:00,1.80275,1.80365,1.8026,1.80305,538600000.0
2009-08-05 10:35:00,1.80305,1.8032,1.8023,1.80265,362400000.0
2009-08-05 10:36:00,1.8027,1.8035,1.80255,1.80285,483200000.0
2009-08-05 10:37:00,1.80285,1.80365,1.80285,1.8032,446000000.0
2009-08-05 10:38:00,1.8033,1.80395,1.8033,1.80385,280600000.0
2009-08-05 10:39:00,1.8038,1.80425,1.8034,1.80365,467600000.0
2009-08-05 10:40:00,1.80365,1.80405,1.80345,1.8036,396800000.0
2009-08-05 10:41:00,1.80365,1.8038,1.8032,1.80375,409200000.0
2009-08-05 10:42:00,1.80375,1.8041,1.80355,1.80375,381200000.0
2009-08-05 10:43:00,1.80375,1.80375,1.8029,1.8031,428400000.0
2009-08-05 10:44:00,1.8032,1.8033,1.8027,1.8031,264800000.0
2009-08-05 10:45:00,1.8031,1.8035,1.8027,1.80315,398000000.0
2009-08-05 10:46:00,1.80325,1.80345,1.8027,1.8031,315400000.0
2009-08-05 10:47:00,1.80295,1.8039,1.80265,1.80365,405600000.0
2009-08-05 10:48:00,1.80365,1.8049,1.8036,1.8046,434400000.0
2009-08-05 10:49:00,1.8046,1.80485,1.80425,1.8043,376800000.0
2009-08-05 10:50:00,1.80425,1.80425,1.80345,1.80355,330800000.0
2009-08-05 10:51:00,1.8032,1.8037,1.8032,1.8036,249200000.0
2009-08-05 10:52:00,1.80365,1.8038,1.8034,1.80345,148400000.0
2009-08-05 10:53:00,1.80345,1.804,1.8033,1.80355,247600000.0
2009-08-05 10:54:00,1.80355,1.80395,1.80335,1.8035,268200000.0
2009-08-05 10:55:00,1.8036,1.80385,1.80335,1.8038,205800000.0
2009-08-05 10:56:00,1.8038,1.8041,1.80365,1.8041,310800000.0
2009-08-05 10:57:00,1.80405,1.80435,1.8039,1.80415,422000000.0
2009-08-05 10:58:00,1.80415,1.8045,1.804,1.80445,320000000.0
2009-08-05 10:59:00,1.80445,1.80465,1.80425,1.80465,243400000.0
2009-08-05 11:00:00,1.80465,1.805,1.8043,1.80495,328400000.0
2009-08-05 11:01:00,1.80495,1.80495,1.8046,1.80475,285000000.0
2009-08-05 11:02:00,1.80475,1.80485,1.80455,1.8046,261600000.0
2009-08-05 11:03:00,1.8046,1.80475,1.80435,1.80475,441600000.0
2009-08-05 11:04:00,1.8047,1.80485,1.8045,1.80465,363800000.0
2009-08-05 11:05:00,1.80465,1.805,1.80465,1.8047,255400000.0
2009-08-05 11:06:00,1.8047,1.805,1.80445,1.80485,408400000.0
2009-08-05 11:07:00,1.8049,1.80505,1.80455,1.8046,321800000.0
2009-08-05 11:08:00,1.80455,1.80475,1.8038,1.80395,203700000.0
2009-08-05 11:09:00,1.80395,1.80425,1.80355,1.80415,408400000.0
2009-08-05 11:10:00,1.80415,1.8042,1.80345,1.80345,353200000.0
2009-08-05 11:11:00,1.8036,1.8038,1.80335,1.8037,374000000.0
2009-08-05 11:12:00,1.8037,1.80395,1.8035,1.80375,471200000.0
2009-08-05 11:13:00,1.8037,1.8039,1.80355,1.80355,208800000.0
2009-08-05 11:14:00,1.80355,1.80365,1.8032,1.8033,488800000.0
2009-08-05 11:15:00,1.8033,1.8036,1.80315,1.80335,229200000.0
2009-08-05 11:16:00,1.80325,1.80375,1.8032,1.8037,240200000.0
2009-08-05 11:17:00,1.8035,1.80355,1.80325,1.80345,285800000.0
2009-08-05 11:18:00,1.8033,1.80345,1.80325,1.80325,186000000.0
2009-08-05 11:19:00,1.8032,1.80345,1.80315,1.8034,162200000.0
2009-08-05 11:20:00,1.8036,1.8036,1.8033,1.80355,287400000.0
2009-08-05 11:21:00,1.8035,1.8035,1.8032,1.8033,175600000.0
2009-08-05 11:22:00,1.80325,1.80335,1.8031,1.80325,161200000.0
2009-08-05 11:23:00,1.80325,1.8036,1.80315,1.8033,542400000.0
2009-08-05 11:24:00,1.80335,1.80345,1.80295,1.80295,269600000.0
2009-08-05 11:25:00,1.80305,1.80305,1.80265,1.80265,460400000.0
2009-08-05 11:26:00,1.8028,1.8029,1.80235,1.80285,240200000.0
2009-08-05 11:27:00,1.80265,1.80295,1.8025,1.8027,303000000.0
2009-08-05 11:28:00,1.8027,1.80305,1.8025,1.8025,346600000.0
2009-08-05 11:29:00,1.8025,1.80305,1.8025,1.80295,381200000.0
2009-08-05 11:30:00,1.8029,1.8032,1.80275,1.80315,473200000.0
2009-08-05 11:31:00,1.80325,1.80325,1.80305,1.8031,156000000.0
2009-08-05 11:32:00,1.8031,1.80335,1.80305,1.8033,211199999.0
2009-08-05 11:33:00,1.8032,1.80335,1.80285,1.8029,498400000.0
2009-08-05 11:34:00,1.8028,1.80295,1.80245,1.80255,288800000.0
2009-08-05 11:35:00,1.8027,1.803,1.8027,1.803,251600000.0
2009-08-05 11:36:00,1.80295,1.8031,1.8028,1.80285,255600000.0
2009-08-05 11:37:00,1.8029,1.8032,1.80285,1.80315,268400000.0
2009-08-05 11:38:00,1.80315,1.8032,1.80305,1.80305,228000000.0
2009-08-05 11:39:00,1.80295,1.8032,1.80295,1.8032,340000000.0
2009-08-05 11:40:00,1.8032,1.8034,1.80315,1.8033,521199998.0
2009-08-05 11:41:00,1.8033,1.8036,1.80325,1.8034,274000000.0
2009-08-05 11:42:00,1.8035,1.8036,1.8033,1.8034,224400000.0
2009-08-05 11:43:00,1.80345,1.8037,1.8034,1.8036,325600000.0
2009-08-05 11:44:00,1.80365,1.80395,1.8034,1.80395,280400000.0
2009-08-05 11:45:00,1.8038,1.804,1.8032,1.80335,437199999.0
2009-08-05 11:46:00,1.8034,1.8035,1.8033,1.8033,172000000.0
2009-08-05 11:47:00,1.8034,1.80355,1.80325,1.8034,142000000.0
2009-08-05 11:48:00,1.80345,1.8042,1.8034,1.80385,240000000.0
2009-08-05 11:49:00,1.8039,1.804,1.80355,1.8036,152000000.0
2009-08-05 11:50:00,1.8036,1.80375,1.8033,1.80345,362400000.0
2009-08-05 11:51:00,1.8035,1.80395,1.80345,1.80365,355400000.0
2009-08-05 11:52:00,1.80365,1.80415,1.80355,1.80395,254400000.0
2009-08-05 11:53:00,1.804,1.8044,1.8038,1.8038,390000000.0
2009-08-05 11:54:00,1.80385,1.80415,1.8038,1.80385,272800000.0
2009-08-05 11:55:00,1.80385,1.804,1.80325,1.80355,342000000.0
2009-08-05 11:56:00,1.80355,1.80385,1.8033,1.8034,320200000.0
2009-08-05 11:57:00,1.8034,1.8036,1.80335,1.8036,187600000.0
2009-08-05 11:58:00,1.80355,1.8037,1.8034,1.8035,265200000.0
2009-08-05 11:59:00,1.80345,1.80355,1.8033,1.8033,122800000.0
2009-08-05 12:00:00,1.80325,1.80335,1.80265,1.80335,427600000.0
2009-08-05 12:01:00,1.80335,1.80345,1.80315,1.80345,87200000.0
2009-08-05 12:02:00,1.80335,1.8034,1.80305,1.80305,105200000.0
2009-08-05 12:03:00,1.80315,1.80335,1.80315,1.8032,87200000.0
2009-08-05 12:04:00,1.8032,1.80335,1.80315,1.80315,59600000.0
2009-08-05 12:05:00,1.8032,1.8032,1.80305,1.80315,63600000.0
2009-08-05 12:06:00,1.80315,1.8035,1.80305,1.8035,124000000.0
2009-08-05 12:07:00,1.80345,1.8042,1.80335,1.804,241600000.0
2009-08-05 12:08:00,1.804,1.8043,1.80365,1.80395,306200000.0
2009-08-05 12:09:00,1.8038,1.80395,1.8034,1.80395,188000000.0
2009-08-05 12:10:00,1.80385,1.80405,1.8036,1.80405,153600000.0
2009-08-05 12:11:00,1.8041,1.80465,1.80375,1.8046,310800000.0
2009-08-05 12:12:00,1.80455,1.8047,1.80435,1.80435,209200000.0
2009-08-05 12:13:00,1.8044,1.80515,1.8044,1.80515,309200000.0
2009-08-05 12:14:00,1.80515,1.8054,1.80505,1.8052,375200000.0
2009-08-05 12:15:00,1.80525,1.80575,1.8052,1.8055,329200000.0
2009-08-05 12:16:00,1.8054,1.80575,1.8052,1.80565,191600000.0
2009-08-05 12:17:00,1.80555,1.80575,1.8053,1.8056,329600000.0
2009-08-05 12:18:00,1.8056,1.80575,1.80525,1.80575,320400000.0
2009-08-05 12:19:00,1.80595,1.80645,1.80575,1.8062,307800000.0
2009-08-05 12:20:00,1.8062,1.80665,1.80595,1.80625,323399999.0
2009-08-05 12:21:00,1.8062,1.80665,1.8061,1.8063,289200000.0
2009-08-05 12:22:00,1.8064,1.8064,1.80555,1.80605,297800000.0
2009-08-05 12:23:00,1.80595,1.8062,1.8059,1.80615,361399999.0
2009-08-05 12:24:00,1.8061,1.80675,1.8061,1.8063,546400001.0
2009-08-05 12:25:00,1.8063,1.8063,1.8049,1.80495,575200000.0
2009-08-05 12:26:00,1.8049,1.80575,1.8048,1.8057,362800000.0
2009-08-05 12:27:00,1.80565,1.80565,1.80515,1.80545,239000000.0
2009-08-05 12:28:00,1.80545,1.80555,1.80505,1.8052,327600000.0
2009-08-05 12:29:00,1.8052,1.80545,1.8051,1.80545,306400000.0
2009-08-05 12:30:00,1.80545,1.80555,1.80515,1.80535,286400000.0
2009-08-05 12:31:00,1.8053,1.8054,1.80475,1.8052,348400000.0
2009-08-05 12:32:00,1.80525,1.80565,1.80515,1.80565,208400000.0
2009-08-05 12:33:00,1.80565,1.80585,1.8053,1.8056,294400000.0
2009-08-05 12:34:00,1.8055,1.80575,1.8053,1.80565,242000000.0
2009-08-05 12:35:00,1.8057,1.80575,1.80495,1.805,332400000.0
2009-08-05 12:36:00,1.805,1.8053,1.80475,1.8048,328800000.0
2009-08-05 12:37:00,1.80475,1.80505,1.80475,1.8048,236000000.0
2009-08-05 12:38:00,1.8048,1.805,1.80475,1.80485,221200000.0
2009-08-05 12:39:00,1.80505,1.80525,1.80485,1.80525,244800000.0
2009-08-05 12:40:00,1.8053,1.8054,1.80505,1.8053,402000000.0
2009-08-05 12:41:00,1.80525,1.80525,1.8049,1.805,208400000.0
2009-08-05 12:42:00,1.80495,1.8052,1.8049,1.80495,213600000.0
2009-08-05 12:43:00,1.80495,1.80525,1.80485,1.80485,197600000.0
2009-08-05 12:44:00,1.80485,1.80535,1.80485,1.80505,185600000.0
2009-08-05 12:45:00,1.80505,1.8051,1.80475,1.8048,297200000.0
2009-08-05 12:46:00,1.80475,1.80515,1.80465,1.805,228400000.0
2009-08-05 12:47:00,1.805,1.80515,1.8049,1.805,146400000.0
2009-08-05 12:48:00,1.80495,1.80525,1.8048,1.80515,265600000.0
2009-08-05 12:49:00,1.80515,1.8055,1.80505,1.80525,357400000.0
2009-08-05 12:50:00,1.80515,1.8053,1.8051,1.8052,374800000.0
2009-08-05 12:51:00,1.8052,1.80565,1.80515,1.8056,401600000.0
2009-08-05 12:52:00,1.8056,1.8061,1.8056,1.8061,339600000.0
2009-08-05 12:53:00,1.80605,1.80635,1.8057,1.80585,576800000.0
2009-08-05 12:54:00,1.80585,1.8064,1.80575,1.80625,383400000.0
2009-08-05 12:55:00,1.8063,1.8075,1.806,1.8075,474000000.0
2009-08-05 12:56:00,1.8073,1.80755,1.8061,1.8062,600400000.0
2009-08-05 12:57:00,1.80615,1.8064,1.80585,1.80585,492000000.0
2009-08-05 12:58:00,1.80565,1.80575,1.80485,1.8049,406000000.0
2009-08-05 12:59:00,1.8049,1.80565,1.8049,1.80535,378400000.0
2009-08-05 13:00:00,1.80535,1.8066,1.80495,1.8061,427200000.0
2009-08-05 13:01:00,1.80605,1.8063,1.80595,1.80615,336200000.0
2009-08-05 13:02:00,1.8061,1.80615,1.80565,1.80585,370000000.0
2009-08-05 13:03:00,1.8058,1.806,1.80565,1.8057,419000000.0
2009-08-05 13:04:00,1.80575,1.80625,1.8056,1.80605,507600000.0
2009-08-05 13:05:00,1.806,1.80695,1.806,1.80685,624800000.0
2009-08-05 13:06:00,1.8068,1.80685,1.80635,1.80635,265000000.0
2009-08-05 13:07:00,1.8063,1.8069,1.8063,1.80635,502600000.0
2009-08-05 13:08:00,1.8064,1.807,1.80625,1.8066,469600000.0
2009-08-05 13:09:00,1.8066,1.80705,1.80625,1.8066,398000000.0
2009-08-05 13:10:00,1.8066,1.807,1.8065,1.807,459800000.0
2009-08-05 13:11:00,1.807,1.80705,1.80655,1.8068,353200000.0
2009-08-05 13:12:00,1.80685,1.8069,1.80655,1.80665,169600000.0
2009-08-05 13:13:00,1.8069,1.807,1.80675,1.8069,199400000.0
2009-08-05 13:14:00,1.80675,1.80675,1.80585,1.8061,382400000.0
2009-08-05 13:15:00,1.8061,1.8062,1.8059,1.8062,356400000.0
2009-08-05 13:16:00,1.8062,1.8064,1.8061,1.80625,248000000.0
2009-08-05 13:17:00,1.80625,1.8065,1.80605,1.80635,257000000.0
2009-08-05 13:18:00,1.80625,1.80665,1.8059,1.80655,381200000.0
2009-08-05 13:19:00,1.80655,1.80685,1.80625,1.8063,292100000.0
2009-08-05 13:20:00,1.8063,1.80665,1.8062,1.8064,317600000.0
2009-08-05 13:21:00,1.8066,1.8068,1.80625,1.80625,358200000.0
2009-08-05 13:22:00,1.80625,1.8065,1.8061,1.80615,318200000.0
2009-08-05 13:23:00,1.80615,1.8064,1.8061,1.8063,105000000.0
2009-08-05 13:24:00,1.8063,1.8069,1.80615,1.80665,338400000.0
2009-08-05 13:25:00,1.80665,1.807,1.80645,1.80685,318800000.0
2009-08-05 13:26:00,1.8069,1.80755,1.8069,1.80735,236000000.0
2009-08-05 13:27:00,1.8074,1.80775,1.80725,1.8077,224000000.0
2009-08-05 13:28:00,1.8077,1.80895,1.8077,1.80855,490400000.0
2009-08-05 13:29:00,1.8086,1.8087,1.8078,1.8081,388200001.0
2009-08-05 13:30:00,1.8081,1.80845,1.80795,1.80805,386600000.0
2009-08-05 13:31:00,1.80805,1.8081,1.80735,1.80745,287800000.0
2009-08-05 13:32:00,1.80745,1.80765,1.80695,1.807,366600000.0
2009-08-05 13:33:00,1.807,1.80705,1.8055,1.80585,416600000.0
2009-08-05 13:34:00,1.8058,1.8062,1.80565,1.80585,432400000.0
2009-08-05 13:35:00,1.80575,1.8061,1.80565,1.8057,395700000.0
2009-08-05 13:36:00,1.8057,1.8064,1.8056,1.806,545400000.0
2009-08-05 13:37:00,1.8061,1.80665,1.806,1.8066,330600000.0
2009-08-05 13:38:00,1.8065,1.8071,1.80625,1.8071,280800000.0
2009-08-05 13:39:00,1.8071,1.80795,1.80675,1.80785,382800000.0
2009-08-05 13:40:00,1.8077,1.80775,1.8068,1.80695,395200000.0
2009-08-05 13:41:00,1.80695,1.80745,1.80665,1.80705,567999999.0
2009-08-05 13:42:00,1.80705,1.80725,1.80675,1.80705,583000000.0
2009-08-05 13:43:00,1.80705,1.80735,1.80675,1.807,516400000.0
2009-08-05 13:44:00,1.80695,1.8077,1.8068,1.8077,410600000.0
2009-08-05 13:45:00,1.8077,1.8077,1.80715,1.8074,327600000.0
2009-08-05 13:46:00,1.8074,1.80775,1.8074,1.80765,411200000.0
2009-08-05 13:47:00,1.8076,1.8078,1.80725,1.80735,279200000.0
2009-08-05 13:48:00,1.80735,1.8076,1.8072,1.8073,438200000.0
2009-08-05 13:49:00,1.8073,1.80735,1.80705,1.80725,331600000.0
2009-08-05 13:50:00,1.8073,1.80755,1.80685,1.8069,409200000.0
2009-08-05 13:51:00,1.8069,1.80735,1.8068,1.80725,304200000.0
2009-08-05 13:52:00,1.8072,1.80745,1.8069,1.8072,509200000.0
2009-08-05 13:53:00,1.80715,1.8072,1.8065,1.8069,216600000.0
2009-08-05 13:54:00,1.80685,1.80705,1.80675,1.80695,213400000.0
2009-08-05 13:55:00,1.8069,1.8069,1.8066,1.80675,326000000.0
2009-08-05 13:56:00,1.80675,1.807,1.80665,1.80695,358600000.0
2009-08-05 13:57:00,1.80695,1.80695,1.80635,1.8067,474400000.0
2009-08-05 13:58:00,1.80675,1.80725,1.80665,1.8068,458000000.0
2009-08-05 13:59:00,1.8068,1.8068,1.8063,1.80645,305800000.0
2009-08-05 14:00:00,1.80645,1.80675,1.80635,1.80635,355800000.0
2009-08-05 14:01:00,1.8064,1.8065,1.806,1.806,419400000.0
2009-08-05 14:02:00,1.806,1.80645,1.8058,1.80635,479600000.0
2009-08-05 14:03:00,1.80635,1.8064,1.8059,1.8059,369800000.0
2009-08-05 14:04:00,1.806,1.80625,1.8059,1.8062,272200000.0
2009-08-05 14:05:00,1.80615,1.8064,1.80615,1.80615,365800000.0
2009-08-05 14:06:00,1.8062,1.8063,1.80595,1.80595,486400000.0
2009-08-05 14:07:00,1.806,1.8063,1.806,1.80615,301400000.0
2009-08-05 14:08:00,1.80615,1.8062,1.80575,1.80605,368000000.0
2009-08-05 14:09:00,1.80605,1.8061,1.80595,1.8061,303599998.0
2009-08-05 14:10:00,1.8061,1.80635,1.8058,1.8062,302200000.0
2009-08-05 14:11:00,1.8062,1.80765,1.8062,1.8076,436400000.0
2009-08-05 14:12:00,1.8076,1.8077,1.80695,1.8071,423000000.0
2009-08-05 14:13:00,1.80715,1.8079,1.8066,1.8077,451400000.0
2009-08-05 14:14:00,1.8077,1.80865,1.8077,1.8082,469600001.0
2009-08-05 14:15:00,1.8083,1.80895,1.80665,1.80715,523000000.0
2009-08-05 14:16:00,1.80725,1.8078,1.8069,1.80705,541600000.0
2009-08-05 14:17:00,1.8071,1.80725,1.8064,1.807,482000000.0
2009-08-05 14:18:00,1.80705,1.80735,1.8068,1.80725,441600000.0
2009-08-05 14:19:00,1.8075,1.8075,1.80675,1.80685,476800000.0
2009-08-05 14:20:00,1.80685,1.80725,1.8066,1.80715,400200000.0
2009-08-05 14:21:00,1.80715,1.8077,1.8068,1.80755,598399999.0
2009-08-05 14:22:00,1.80755,1.80765,1.8072,1.80755,413400000.0
2009-08-05 14:23:00,1.8075,1.8075,1.8068,1.8073,404800000.0
2009-08-05 14:24:00,1.8073,1.80825,1.8073,1.80825,305600000.0
2009-08-05 14:25:00,1.80825,1.80825,1.8076,1.8079,274200000.0
2009-08-05 14:26:00,1.8079,1.80815,1.8078,1.80785,415000000.0
2009-08-05 14:27:00,1.80785,1.80805,1.80755,1.80805,538000000.0
2009-08-05 14:28:00,1.8081,1.8083,1.8078,1.808,372400000.0
2009-08-05 14:29:00,1.808,1.808,1.80735,1.80755,483800000.0
2009-08-05 14:30:00,1.80765,1.80775,1.8072,1.8074,398000000.0
2009-08-05 14:31:00,1.8074,1.8078,1.8073,1.80745,427400000.0
2009-08-05 14:32:00,1.80755,1.80815,1.8074,1.80775,464000000.0
2009-08-05 14:33:00,1.80775,1.808,1.80715,1.8072,491800000.0
2009-08-05 14:34:00,1.8072,1.80725,1.8068,1.80695,419800000.0
2009-08-05 14:35:00,1.80695,1.80735,1.80685,1.807,435200000.0
2009-08-05 14:36:00,1.80695,1.80735,1.8069,1.80715,415400000.0
2009-08-05 14:37:00,1.80715,1.80715,1.8067,1.807,528400000.0
2009-08-05 14:38:00,1.80705,1.8071,1.8066,1.8066,435600000.0
2009-08-05 14:39:00,1.8066,1.80665,1.8059,1.8059,376600000.0
2009-08-05 14:40:00,1.8059,1.80635,1.8058,1.8061,380000000.0
2009-08-05 14:41:00,1.80615,1.8063,1.80605,1.8062,378800000.0
2009-08-05 14:42:00,1.80625,1.80655,1.8062,1.80655,263200000.0
2009-08-05 14:43:00,1.8065,1.807,1.8065,1.80675,400800000.0
2009-08-05 14:44:00,1.80675,1.8069,1.80645,1.80645,262000000.0
2009-08-05 14:45:00,1.80645,1.8067,1.80635,1.80655,348400000.0
2009-08-05 14:46:00,1.80655,1.8066,1.8063,1.8065,283400000.0
2009-08-05 14:47:00,1.80655,1.80655,1.8061,1.8061,259800000.0
2009-08-05 14:48:00,1.8061,1.8063,1.8057,1.8057,257200000.0
2009-08-05 14:49:00,1.8057,1.806,1.80565,1.8059,458400000.0
2009-08-05 14:50:00,1.8058,1.80645,1.8057,1.8062,560200000.0
2009-08-05 14:51:00,1.8062,1.8067,1.80605,1.8066,398600000.0
2009-08-05 14:52:00,1.80665,1.80665,1.80635,1.80655,308800000.0
2009-08-05 14:53:00,1.8065,1.8065,1.8051,1.80535,449400000.0
2009-08-05 14:54:00,1.8054,1.80575,1.80535,1.8057,385000000.0
2009-08-05 14:55:00,1.8057,1.8058,1.8052,1.80535,521800000.0
2009-08-05 14:56:00,1.8053,1.80535,1.80525,1.80525,205200000.0
2009-08-05 14:57:00,1.80525,1.80525,1.80485,1.8049,256600000.0
2009-08-05 14:58:00,1.80485,1.80505,1.8048,1.80495,344400000.0
2009-08-05 14:59:00,1.80495,1.80505,1.8048,1.80495,268400000.0
2009-08-05 15:00:00,1.80495,1.80495,1.80415,1.8047,390400000.0
2009-08-05 15:01:00,1.80465,1.8047,1.8043,1.8046,374400000.0
2009-08-05 15:02:00,1.8047,1.80535,1.8046,1.80505,455200001.0
2009-08-05 15:03:00,1.805,1.80535,1.8049,1.80515,494199999.0
2009-08-05 15:04:00,1.80515,1.80565,1.8051,1.80565,255800000.0
2009-08-05 15:05:00,1.80565,1.8062,1.8056,1.80585,377800000.0
2009-08-05 15:06:00,1.8059,1.80605,1.80565,1.8059,118000000.0
2009-08-05 15:07:00,1.80605,1.80625,1.80585,1.80625,293600000.0
2009-08-05 15:08:00,1.8062,1.80645,1.80605,1.80625,285600000.0
2009-08-05 15:09:00,1.80615,1.80645,1.80615,1.80635,234800000.0
2009-08-05 15:10:00,1.8063,1.8064,1.80615,1.8062,231600000.0
2009-08-05 15:11:00,1.8062,1.8063,1.806,1.8062,252800000.0
2009-08-05 15:12:00,1.8062,1.80625,1.80555,1.8056,370800000.0
2009-08-05 15:13:00,1.8056,1.8058,1.80525,1.80555,406000000.0
2009-08-05 15:14:00,1.80555,1.8059,1.80545,1.8055,339400000.0
2009-08-05 15:15:00,1.8055,1.80605,1.80545,1.806,373599999.0
2009-08-05 15:16:00,1.806,1.806,1.80575,1.80585,330600000.0
2009-08-05 15:17:00,1.8059,1.806,1.8057,1.8058,254800000.0
2009-08-05 15:18:00,1.8058,1.80585,1.80545,1.80575,326400000.0
2009-08-05 15:19:00,1.80575,1.806,1.8056,1.8058,377000000.0
2009-08-05 15:20:00,1.8058,1.8059,1.8054,1.80555,275400000.0
2009-08-05 15:21:00,1.8056,1.8057,1.8052,1.80525,289000000.0
2009-08-05 15:22:00,1.80525,1.80595,1.8051,1.8058,263600000.0
2009-08-05 15:23:00,1.8058,1.80625,1.8058,1.80605,380200000.0
2009-08-05 15:24:00,1.80605,1.8065,1.806,1.8063,184000000.0
2009-08-05 15:25:00,1.8063,1.8067,1.8062,1.80635,328400000.0
2009-08-05 15:26:00,1.80635,1.80655,1.80615,1.8062,387400000.0
2009-08-05 15:27:00,1.8062,1.8067,1.8062,1.8066,374800000.0
2009-08-05 15:28:00,1.8066,1.80665,1.8063,1.80635,297800000.0
2009-08-05 15:29:00,1.80635,1.80675,1.80635,1.8067,197000000.0
2009-08-05 15:30:00,1.80665,1.8072,1.80665,1.80695,487000000.0
2009-08-05 15:31:00,1.80705,1.80715,1.8068,1.80705,398000000.0
2009-08-05 15:32:00,1.8071,1.8072,1.8065,1.80695,439800000.0
2009-08-05 15:33:00,1.80675,1.80705,1.8066,1.80675,329400000.0
2009-08-05 15:34:00,1.80675,1.80685,1.80625,1.80675,209600000.0
2009-08-05 15:35:00,1.80675,1.80705,1.80665,1.8068,364200000.0
2009-08-05 15:36:00,1.80675,1.80725,1.8067,1.80725,402400000.0
2009-08-05 15:37:00,1.80725,1.8074,1.80695,1.8073,352200000.0
2009-08-05 15:38:00,1.8073,1.8076,1.80695,1.8076,193600000.0
2009-08-05 15:39:00,1.8076,1.808,1.8072,1.8075,232400000.0
2009-08-05 15:40:00,1.8075,1.8076,1.8071,1.8072,275800000.0
2009-08-05 15:41:00,1.8072,1.8074,1.80705,1.8071,508400000.0
2009-08-05 15:42:00,1.80705,1.8074,1.8069,1.80705,407200000.0
2009-08-05 15:43:00,1.8071,1.80725,1.8067,1.80695,405600000.0
2009-08-05 15:44:00,1.807,1.8074,1.8068,1.80725,388800000.0
2009-08-05 15:45:00,1.80715,1.8076,1.8071,1.8076,403600000.0
2009-08-05 15:46:00,1.8076,1.8079,1.80735,1.8079,488800000.0
2009-08-05 15:47:00,1.8077,1.80795,1.80735,1.8074,407600000.0
2009-08-05 15:48:00,1.8074,1.80755,1.80675,1.807,412800000.0
2009-08-05 15:49:00,1.80705,1.80805,1.80695,1.80765,415800000.0
2009-08-05 15:50:00,1.80785,1.80795,1.80755,1.80765,502800000.0
2009-08-05 15:51:00,1.80765,1.80795,1.8072,1.8072,576000000.0
2009-08-05 15:52:00,1.80715,1.8078,1.80715,1.80755,450800000.0
2009-08-05 15:53:00,1.8075,1.80765,1.8072,1.80735,396000000.0
2009-08-05 15:54:00,1.80735,1.8075,1.80695,1.80725,350000000.0
2009-08-05 15:55:00,1.80725,1.8075,1.8071,1.8072,449600000.0
2009-08-05 15:56:00,1.8071,1.80765,1.807,1.8074,525600000.0
2009-08-05 15:57:00,1.80735,1.8077,1.8072,1.8075,353200000.0
2009-08-05 15:58:00,1.80755,1.80755,1.8069,1.80715,275600000.0
2009-08-05 15:59:00,1.80715,1.8079,1.80705,1.80755,428800000.0
2009-08-05 16:00:00,1.8074,1.8079,1.80655,1.8075,532400000.0
2009-08-05 16:01:00,1.80745,1.80745,1.8055,1.8055,566400000.0
2009-08-05 16:02:00,1.8056,1.80575,1.80495,1.80575,463600000.0
2009-08-05 16:03:00,1.80575,1.80585,1.80525,1.8056,397200000.0
2009-08-05 16:04:00,1.80545,1.8056,1.80455,1.8048,487200000.0
2009-08-05 16:05:00,1.80465,1.805,1.8045,1.80485,539200000.0
2009-08-05 16:06:00,1.8048,1.8051,1.8045,1.80485,540000000.0
2009-08-05 16:07:00,1.8047,1.80485,1.80445,1.8047,463600000.0
2009-08-05 16:08:00,1.80475,1.80485,1.8045,1.8046,411600000.0
2009-08-05 16:09:00,1.8046,1.80485,1.80435,1.8046,375000000.0
2009-08-05 16:10:00,1.80455,1.80485,1.8044,1.8046,401400000.0
2009-08-05 16:11:00,1.80455,1.80545,1.80445,1.8052,396800000.0
2009-08-05 16:12:00,1.8052,1.80555,1.8048,1.805,499000000.0
2009-08-05 16:13:00,1.8052,1.8052,1.80465,1.80465,626000000.0
2009-08-05 16:14:00,1.80455,1.80475,1.80405,1.8046,390000000.0
2009-08-05 16:15:00,1.8046,1.80465,1.80355,1.80385,480200000.0
2009-08-05 16:16:00,1.80385,1.8039,1.8034,1.8035,562000000.0
2009-08-05 16:17:00,1.80355,1.8039,1.8034,1.80345,524400000.0
2009-08-05 16:18:00,1.80345,1.80355,1.80325,1.8033,407600000.0
2009-08-05 16:19:00,1.80335,1.8034,1.8028,1.80295,472400000.0
2009-08-05 16:20:00,1.8029,1.8038,1.8029,1.80365,310000000.0
2009-08-05 16:21:00,1.80365,1.80385,1.80315,1.80365,426400000.0
2009-08-05 16:22:00,1.80355,1.80395,1.80355,1.80395,322800000.0
2009-08-05 16:23:00,1.8039,1.8043,1.80385,1.8039,394000000.0
2009-08-05 16:24:00,1.8039,1.80445,1.8039,1.8041,392200000.0
2009-08-05 16:25:00,1.80425,1.80425,1.8037,1.80395,310200000.0
2009-08-05 16:26:00,1.804,1.8045,1.80385,1.80445,329200000.0
2009-08-05 16:27:00,1.80445,1.8047,1.80415,1.8046,421400001.0
2009-08-05 16:28:00,1.8046,1.805,1.80455,1.8049,215600000.0
2009-08-05 16:29:00,1.80485,1.8051,1.80465,1.80465,208000000.0
2009-08-05 16:30:00,1.80465,1.80485,1.80425,1.8048,373000000.0
2009-08-05 16:31:00,1.8046,1.8046,1.8037,1.8039,443200000.0
2009-08-05 16:32:00,1.80385,1.8048,1.80365,1.8047,327000000.0
2009-08-05 16:33:00,1.8046,1.805,1.80455,1.80495,299800000.0
2009-08-05 16:34:00,1.8049,1.80495,1.80455,1.8049,372800000.0
2009-08-05 16:35:00,1.80475,1.80515,1.8047,1.80495,299000000.0
2009-08-05 16:36:00,1.805,1.80545,1.80495,1.80535,494800000.0
2009-08-05 16:37:00,1.8054,1.8054,1.80495,1.8051,338800000.0
2009-08-05 16:38:00,1.8051,1.80535,1.805,1.80525,306000000.0
2009-08-05 16:39:00,1.8052,1.80565,1.8051,1.80525,352800000.0
2009-08-05 16:40:00,1.8052,1.8054,1.80495,1.8051,421800000.0
2009-08-05 16:41:00,1.8052,1.80525,1.80465,1.80495,296600000.0
2009-08-05 16:42:00,1.80495,1.8051,1.8042,1.8048,485400000.0
2009-08-05 16:43:00,1.80475,1.8048,1.80385,1.80415,450800000.0
2009-08-05 16:44:00,1.80415,1.8042,1.8039,1.8041,258400000.0
2009-08-05 16:45:00,1.80425,1.8043,1.80325,1.80355,418800000.0
2009-08-05 16:46:00,1.8037,1.80385,1.8031,1.80335,358600000.0
2009-08-05 16:47:00,1.8033,1.8036,1.8031,1.80315,317800000.0
2009-08-05 16:48:00,1.80315,1.8033,1.80305,1.80315,397200000.0
2009-08-05 16:49:00,1.8031,1.80335,1.8029,1.80325,386000000.0
2009-08-05 16:50:00,1.80325,1.8034,1.8031,1.8034,247600000.0
2009-08-05 16:51:00,1.80345,1.80345,1.8025,1.8028,305000000.0
2009-08-05 16:52:00,1.8028,1.8031,1.80255,1.8031,332600000.0
2009-08-05 16:53:00,1.80315,1.8032,1.8028,1.8031,320400000.0
2009-08-05 16:54:00,1.8032,1.8035,1.803,1.8035,181600000.0
2009-08-05 16:55:00,1.80345,1.8035,1.80305,1.8031,344000000.0
2009-08-05 16:56:00,1.8031,1.8032,1.8028,1.8028,507800000.0
2009-08-05 16:57:00,1.80285,1.80325,1.80245,1.8032,478400000.0
2009-08-05 16:58:00,1.8032,1.80335,1.80275,1.80295,502400000.0
2009-08-05 16:59:00,1.803,1.8032,1.8027,1.80295,346800000.0
2009-08-05 17:00:00,1.80295,1.8032,1.80285,1.8031,450600000.0
2009-08-05 17:01:00,1.80315,1.8032,1.8027,1.80315,450800000.0
2009-08-05 17:02:00,1.80315,1.80345,1.803,1.803,368800000.0
2009-08-05 17:03:00,1.803,1.80365,1.8029,1.80365,312600000.0
2009-08-05 17:04:00,1.80365,1.80365,1.80325,1.80325,205000000.0
2009-08-05 17:05:00,1.80325,1.8033,1.80295,1.80295,300800000.0
2009-08-05 17:06:00,1.80295,1.8033,1.8027,1.80325,118600000.0
2009-08-05 17:07:00,1.8032,1.80325,1.80255,1.8027,312400000.0
2009-08-05 17:08:00,1.8027,1.80325,1.80265,1.803,173400000.0
2009-08-05 17:09:00,1.80305,1.80355,1.8029,1.8033,167300000.0
2009-08-05 17:10:00,1.8033,1.80405,1.80315,1.804,196000000.0
2009-08-05 17:11:00,1.80395,1.80415,1.80365,1.804,115400000.0
2009-08-05 17:12:00,1.8039,1.80415,1.80375,1.80385,89800000.0
2009-08-05 17:13:00,1.80395,1.8041,1.8037,1.80375,280600000.0
2009-08-05 17:14:00,1.80375,1.80385,1.80325,1.8036,403200000.0
2009-08-05 17:15:00,1.80375,1.80375,1.8031,1.80335,444000000.0
2009-08-05 17:16:00,1.80335,1.8037,1.80325,1.80365,336000001.0
2009-08-05 17:17:00,1.80365,1.8038,1.80355,1.80365,368000000.0
2009-08-05 17:18:00,1.80345,1.80365,1.80335,1.80345,387000000.0
2009-08-05 17:19:00,1.80335,1.80365,1.80335,1.80355,415400000.0
2009-08-05 17:20:00,1.80355,1.80365,1.80345,1.80345,252400000.0
2009-08-05 17:21:00,1.80345,1.80345,1.80305,1.8032,330400000.0
2009-08-05 17:22:00,1.8032,1.80355,1.80315,1.80335,268000000.0
2009-08-05 17:23:00,1.8034,1.8035,1.80325,1.8035,145800000.0
2009-08-05 17:24:00,1.8035,1.80375,1.80345,1.80365,268000000.0
2009-08-05 17:25:00,1.80365,1.80405,1.80345,1.8039,265400000.0
2009-08-05 17:26:00,1.8039,1.80435,1.80385,1.8042,258400000.0
2009-08-05 17:27:00,1.80415,1.8046,1.80405,1.80455,303600000.0
2009-08-05 17:28:00,1.80445,1.8049,1.80425,1.80435,444200000.0
2009-08-05 17:29:00,1.8043,1.8047,1.8042,1.80455,245400000.0
2009-08-05 17:30:00,1.8046,1.8049,1.8042,1.8044,483200000.0
2009-08-05 17:31:00,1.8045,1.8046,1.804,1.80445,448000000.0
2009-08-05 17:32:00,1.8044,1.8049,1.80435,1.8049,442400000.0
2009-08-05 17:33:00,1.8049,1.805,1.80465,1.80465,331600001.0
2009-08-05 17:34:00,1.80465,1.8049,1.8046,1.8048,151200001.0
2009-08-05 17:35:00,1.8048,1.8051,1.8045,1.80475,378000001.0
2009-08-05 17:36:00,1.80475,1.8048,1.8044,1.80465,230000000.0
2009-08-05 17:37:00,1.80465,1.8051,1.80465,1.8048,214800000.0
2009-08-05 17:38:00,1.80475,1.80495,1.8046,1.8048,344600000.0
2009-08-05 17:39:00,1.80485,1.8049,1.8046,1.80465,337200000.0
2009-08-05 17:40:00,1.80465,1.80495,1.8045,1.8047,328600000.0
2009-08-05 17:41:00,1.8047,1.80485,1.80425,1.8045,371000000.0
2009-08-05 17:42:00,1.8044,1.80455,1.8042,1.80425,193200000.0
2009-08-05 17:43:00,1.80425,1.8044,1.80355,1.80405,351200000.0
2009-08-05 17:44:00,1.80405,1.80425,1.8035,1.8036,359800000.0
2009-08-05 17:45:00,1.8036,1.80385,1.8034,1.8036,378600000.0
2009-08-05 17:46:00,1.80375,1.8044,1.80355,1.80395,316400000.0
2009-08-05 17:47:00,1.80405,1.80415,1.8036,1.80395,203400000.0
2009-08-05 17:48:00,1.8039,1.80425,1.80385,1.8041,277600000.0
2009-08-05 17:49:00,1.8041,1.8042,1.8033,1.8042,383600000.0
2009-08-05 17:50:00,1.8041,1.8045,1.80405,1.8043,220600000.0
2009-08-05 17:51:00,1.8042,1.8044,1.80415,1.8044,255600000.0
2009-08-05 17:52:00,1.8044,1.8048,1.80435,1.80475,198600000.0
2009-08-05 17:53:00,1.80475,1.8049,1.8044,1.8046,368200000.0
2009-08-05 17:54:00,1.8046,1.8049,1.80445,1.8047,431400000.0
2009-08-05 17:55:00,1.80455,1.8048,1.80425,1.8044,439999999.0
2009-08-05 17:56:00,1.80465,1.80475,1.80425,1.80435,288000000.0
2009-08-05 17:57:00,1.8043,1.80455,1.8042,1.8043,378400000.0
2009-08-05 17:58:00,1.80425,1.8046,1.8042,1.8045,333200000.0
2009-08-05 17:59:00,1.8045,1.8046,1.80435,1.8044,282800000.0
2009-08-05 18:00:00,1.8044,1.8045,1.8039,1.8043,447200000.0
2009-08-05 18:01:00,1.80415,1.80445,1.80415,1.8042,221200000.0
2009-08-05 18:02:00,1.8042,1.80455,1.8042,1.8043,304000000.0
2009-08-05 18:03:00,1.8043,1.80495,1.80425,1.8047,496700000.0
2009-08-05 18:04:00,1.80485,1.8051,1.80475,1.80475,280400000.0
2009-08-05 18:05:00,1.8047,1.8049,1.80435,1.8045,387800000.0
2009-08-05 18:06:00,1.8045,1.80475,1.80425,1.80465,267200000.0
2009-08-05 18:07:00,1.80465,1.80475,1.80435,1.80455,374000000.0
2009-08-05 18:08:00,1.8045,1.8046,1.8043,1.8044,553600000.0
2009-08-05 18:09:00,1.8046,1.8046,1.80415,1.80455,124000000.0
2009-08-05 18:10:00,1.80455,1.80455,1.8039,1.8041,210800000.0
2009-08-05 18:11:00,1.80405,1.80435,1.80395,1.80415,285600000.0
2009-08-05 18:12:00,1.80415,1.80495,1.804,1.80495,222800000.0
2009-08-05 18:13:00,1.80505,1.80505,1.80415,1.80445,316400000.0
2009-08-05 18:14:00,1.80445,1.8045,1.80415,1.8044,184800000.0
2009-08-05 18:15:00,1.8044,1.80465,1.8044,1.8046,126800000.0
2009-08-05 18:16:00,1.80465,1.8056,1.8045,1.80525,331000000.0
2009-08-05 18:17:00,1.80535,1.8054,1.8047,1.80475,282800000.0
2009-08-05 18:18:00,1.80505,1.8059,1.80505,1.80555,286800000.0
2009-08-05 18:19:00,1.8054,1.8061,1.8054,1.8059,277999999.0
2009-08-05 18:20:00,1.80615,1.8062,1.8053,1.80585,553800000.0
2009-08-05 18:21:00,1.80585,1.8059,1.80515,1.80555,572200000.0
2009-08-05 18:22:00,1.8054,1.80545,1.80485,1.8054,668800001.0
2009-08-05 18:23:00,1.8054,1.8054,1.8051,1.8052,557800000.0
2009-08-05 18:24:00,1.8052,1.8055,1.80485,1.80485,445400000.0
2009-08-05 18:25:00,1.80485,1.80545,1.80485,1.80515,412000000.0
2009-08-05 18:26:00,1.80515,1.80515,1.8043,1.80455,503000000.0
2009-08-05 18:27:00,1.80455,1.80455,1.8041,1.80425,630600000.0
2009-08-05 18:28:00,1.80425,1.8043,1.8036,1.80385,711000000.0
2009-08-05 18:29:00,1.80385,1.80425,1.8036,1.80415,445200000.0
2009-08-05 18:30:00,1.80415,1.8043,1.8038,1.80405,309400000.0
2009-08-05 18:31:00,1.80405,1.8041,1.8038,1.80405,332800000.0
2009-08-05 18:32:00,1.80405,1.8042,1.8035,1.80385,265600000.0
2009-08-05 18:33:00,1.80385,1.80385,1.8031,1.8035,429600000.0
2009-08-05 18:34:00,1.8035,1.8036,1.80275,1.80345,407200000.0
2009-08-05 18:35:00,1.80335,1.804,1.80325,1.80355,248400000.0
2009-08-05 18:36:00,1.80375,1.80395,1.8033,1.80365,309200000.0
2009-08-05 18:37:00,1.80365,1.8039,1.8033,1.8037,396400000.0
2009-08-05 18:38:00,1.8037,1.8037,1.8033,1.8036,174000000.0
2009-08-05 18:39:00,1.80365,1.80365,1.8034,1.80355,177200000.0
2009-08-05 18:40:00,1.8036,1.80385,1.80335,1.8036,230800000.0
2009-08-05 18:41:00,1.8036,1.80405,1.8034,1.80385,368000000.0
2009-08-05 18:42:00,1.8039,1.80435,1.80365,1.80425,247500000.0
2009-08-05 18:43:00,1.8042,1.8046,1.80395,1.8043,281600000.0
2009-08-05 18:44:00,1.8043,1.80465,1.8041,1.8045,332800000.0
2009-08-05 18:45:00,1.80455,1.8048,1.8042,1.80455,239200000.0
2009-08-05 18:46:00,1.80455,1.80475,1.8043,1.8047,158000000.0
2009-08-05 18:47:00,1.80455,1.8047,1.8043,1.80445,348799999.0
2009-08-05 18:48:00,1.8045,1.8049,1.80445,1.8047,244800000.0
2009-08-05 18:49:00,1.8047,1.8051,1.8046,1.805,295200000.0
2009-08-05 18:50:00,1.805,1.805,1.80445,1.80475,289800000.0
2009-08-05 18:51:00,1.8047,1.80495,1.80455,1.80475,234800000.0
2009-08-05 18:52:00,1.80485,1.8049,1.8043,1.80455,275400000.0
2009-08-05 18:53:00,1.8045,1.8047,1.8043,1.80465,265200000.0
2009-08-05 18:54:00,1.80465,1.80475,1.80435,1.80465,164800000.0
2009-08-05 18:55:00,1.80465,1.80475,1.8043,1.8046,299800000.0
2009-08-05 18:56:00,1.8046,1.805,1.8045,1.8048,223600000.0
2009-08-05 18:57:00,1.8048,1.80505,1.8047,1.805,232000000.0
2009-08-05 18:58:00,1.80495,1.8051,1.8049,1.8051,43800000.0
2009-08-05 18:59:00,1.80505,1.80525,1.80455,1.8046,379200000.0
2009-08-05 19:00:00,1.80465,1.8048,1.80455,1.8046,564200000.0
2009-08-05 19:01:00,1.8046,1.80465,1.80455,1.8046,158800000.0
2009-08-05 19:02:00,1.8046,1.80465,1.8042,1.8044,241400000.0
2009-08-05 19:03:00,1.80435,1.80465,1.8043,1.8046,428600000.0
2009-08-05 19:04:00,1.8046,1.80505,1.8046,1.8047,271800000.0
2009-08-05 19:05:00,1.8047,1.8049,1.8047,1.8049,125800000.0
2009-08-05 19:06:00,1.80485,1.805,1.80465,1.8049,237800000.0
2009-08-05 19:07:00,1.8049,1.805,1.80485,1.8049,293600000.0
2009-08-05 19:08:00,1.8049,1.80505,1.8048,1.8048,172800000.0
2009-08-05 19:09:00,1.8048,1.80505,1.8047,1.80485,346000000.0
2009-08-05 19:10:00,1.80485,1.80485,1.80465,1.80475,206600000.0
2009-08-05 19:11:00,1.8047,1.8047,1.80435,1.8046,357000000.0
2009-08-05 19:12:00,1.8046,1.80505,1.8043,1.80505,249600000.0
2009-08-05 19:13:00,1.8051,1.8053,1.80495,1.80505,127000000.0
2009-08-05 19:14:00,1.80495,1.8053,1.8049,1.80515,105800000.0
2009-08-05 19:15:00,1.80505,1.8057,1.805,1.8054,149600000.0
2009-08-05 19:16:00,1.80545,1.80545,1.80515,1.80535,94800000.0
2009-08-05 19:17:00,1.8054,1.80555,1.8052,1.80545,114400000.0
2009-08-05 19:18:00,1.80545,1.80575,1.80535,1.80575,234600000.0
2009-08-05 19:19:00,1.8057,1.8057,1.80535,1.8055,116200000.0
2009-08-05 19:20:00,1.8055,1.8058,1.8055,1.80555,120000000.0
2009-08-05 19:21:00,1.80555,1.8057,1.80545,1.8055,149600000.0
2009-08-05 19:22:00,1.8055,1.8055,1.8048,1.80505,110200000.0
2009-08-05 19:23:00,1.80505,1.80505,1.8048,1.80485,112000000.0
2009-08-05 19:24:00,1.80485,1.80485,1.8045,1.8048,291200001.0
2009-08-05 19:25:00,1.80485,1.8054,1.80485,1.8052,216800000.0
2009-08-05 19:26:00,1.8054,1.80555,1.8051,1.80555,360400000.0
2009-08-05 19:27:00,1.8055,1.80565,1.80515,1.8052,344400000.0
2009-08-05 19:28:00,1.8052,1.8055,1.8051,1.80545,365400000.0
2009-08-05 19:29:00,1.80545,1.8057,1.8053,1.8056,395600000.0
2009-08-05 19:30:00,1.8056,1.8058,1.80545,1.8057,428400000.0
2009-08-05 19:31:00,1.8057,1.806,1.80555,1.80555,335200000.0
2009-08-05 19:32:00,1.80565,1.8058,1.8053,1.8054,470200000.0
2009-08-05 19:33:00,1.80545,1.8055,1.8052,1.8054,209200000.0
2009-08-05 19:34:00,1.80535,1.80565,1.8051,1.80545,222000000.0
2009-08-05 19:35:00,1.80545,1.8059,1.8051,1.80545,264800000.0
2009-08-05 19:36:00,1.80545,1.8056,1.80525,1.80555,311600000.0
2009-08-05 19:37:00,1.80555,1.80585,1.8054,1.8058,337200000.0
2009-08-05 19:38:00,1.80575,1.80595,1.80545,1.80595,348700000.0
2009-08-05 19:39:00,1.80595,1.80645,1.80585,1.8063,303400000.0
2009-08-05 19:40:00,1.8063,1.80655,1.806,1.8061,309200000.0
2009-08-05 19:41:00,1.8061,1.8064,1.8057,1.80575,288800000.0
2009-08-05 19:42:00,1.8058,1.8062,1.80555,1.8062,452200000.0
2009-08-05 19:43:00,1.8062,1.80635,1.80565,1.8059,499600000.0
2009-08-05 19:44:00,1.80585,1.80615,1.8057,1.8059,388400000.0
2009-08-05 19:45:00,1.80585,1.80605,1.80565,1.80595,305600000.0
2009-08-05 19:46:00,1.80595,1.806,1.80565,1.8057,262200000.0
2009-08-05 19:47:00,1.8058,1.8059,1.8056,1.80585,138400000.0
2009-08-05 19:48:00,1.80585,1.80595,1.8056,1.80575,226000000.0
2009-08-05 19:49:00,1.80585,1.80595,1.80565,1.8058,370800000.0
2009-08-05 19:50:00,1.8058,1.8058,1.8056,1.8057,177600000.0
2009-08-05 19:51:00,1.80575,1.8059,1.8056,1.80575,194800000.0
2009-08-05 19:52:00,1.80575,1.80585,1.80505,1.8052,245000000.0
2009-08-05 19:53:00,1.8052,1.8054,1.8051,1.8052,218000000.0
2009-08-05 19:54:00,1.80505,1.8053,1.805,1.80505,206200000.0
2009-08-05 19:55:00,1.80505,1.80505,1.80445,1.8046,136000000.0
2009-08-05 19:56:00,1.80465,1.80485,1.8045,1.8048,181400000.0
2009-08-05 19:57:00,1.80485,1.80525,1.8048,1.80525,252000000.0
2009-08-05 19:58:00,1.80525,1.80525,1.80455,1.80485,282800000.0
2009-08-05 19:59:00,1.80485,1.8051,1.8046,1.80485,339200000.0
2009-08-05 20:00:00,1.80485,1.8052,1.8048,1.80515,231400000.0
2009-08-05 20:01:00,1.8052,1.8055,1.805,1.8053,218500000.0
2009-08-05 20:02:00,1.8055,1.80565,1.80515,1.80555,151600000.0
2009-08-05 20:03:00,1.80555,1.80565,1.80535,1.8054,132400000.0
2009-08-05 20:04:00,1.8054,1.80545,1.80485,1.8051,147000000.0
2009-08-05 20:05:00,1.8051,1.80535,1.8049,1.8052,161400000.0
2009-08-05 20:06:00,1.80525,1.8054,1.80505,1.80505,75200000.0
2009-08-05 20:07:00,1.8051,1.8053,1.80495,1.8052,166000000.0
2009-08-05 20:08:00,1.80525,1.80525,1.8046,1.8048,260000000.0
2009-08-05 20:09:00,1.80485,1.8052,1.80475,1.8051,130400000.0
2009-08-05 20:10:00,1.80505,1.80515,1.8049,1.805,89600000.0
2009-08-05 20:11:00,1.80505,1.80505,1.8049,1.80505,60200000.0
2009-08-05 20:12:00,1.8051,1.80515,1.80495,1.8051,42200000.0
2009-08-05 20:13:00,1.8051,1.80515,1.80495,1.805,19000000.0
2009-08-05 20:14:00,1.80505,1.8051,1.80485,1.805,82400000.0
2009-08-05 20:15:00,1.805,1.8051,1.8049,1.805,177000000.0
2009-08-05 20:16:00,1.805,1.80555,1.805,1.80545,208800000.0
2009-08-05 20:17:00,1.80545,1.80585,1.80515,1.8052,281200000.0
2009-08-05 20:18:00,1.80525,1.80545,1.8051,1.80535,196200000.0
2009-08-05 20:19:00,1.8053,1.8053,1.8047,1.8049,190400000.0
2009-08-05 20:20:00,1.8049,1.80495,1.80465,1.8048,248000000.0
2009-08-05 20:21:00,1.80505,1.80505,1.80465,1.8049,221200000.0
2009-08-05 20:22:00,1.8049,1.80505,1.8048,1.8049,84600000.0
2009-08-05 20:23:00,1.8048,1.805,1.80465,1.8048,233600000.0
2009-08-05 20:24:00,1.8048,1.80495,1.8047,1.8049,174800000.0
2009-08-05 20:25:00,1.805,1.8052,1.8049,1.805,99800000.0
2009-08-05 20:26:00,1.80505,1.8052,1.805,1.80505,118800000.0
2009-08-05 20:27:00,1.80505,1.80525,1.80445,1.80465,213800000.0
2009-08-05 20:28:00,1.80465,1.80495,1.80455,1.8048,452200000.0
2009-08-05 20:29:00,1.80475,1.80485,1.80465,1.80485,227600000.0
2009-08-05 20:30:00,1.80475,1.80495,1.80435,1.80435,191600000.0
2009-08-05 20:31:00,1.8044,1.80465,1.8042,1.80435,231200000.0
2009-08-05 20:32:00,1.8045,1.8045,1.8043,1.80445,174200000.0
2009-08-05 20:33:00,1.80445,1.8045,1.8044,1.80445,99800000.0
2009-08-05 20:34:00,1.80445,1.8045,1.8043,1.8044,345800001.0
2009-08-05 20:35:00,1.8044,1.8052,1.80435,1.80505,533200000.0
2009-08-05 20:36:00,1.80515,1.8052,1.80485,1.80505,398400000.0
2009-08-05 20:37:00,1.805,1.8051,1.805,1.805,195200000.0
2009-08-05 20:38:00,1.805,1.80515,1.8045,1.8045,320800000.0
2009-08-05 20:39:00,1.80445,1.8045,1.80405,1.8041,303600000.0
2009-08-05 20:40:00,1.8041,1.80425,1.80405,1.8042,494400000.0
2009-08-05 20:41:00,1.8042,1.8044,1.80365,1.8041,273000000.0
2009-08-05 20:42:00,1.8041,1.80425,1.8031,1.8035,317000000.0
2009-08-05 20:43:00,1.8035,1.80365,1.8028,1.8032,258600000.0
2009-08-05 20:44:00,1.80315,1.8033,1.80295,1.80315,226200000.0
2009-08-05 20:45:00,1.80315,1.80375,1.803,1.80345,376600000.0
2009-08-05 20:46:00,1.8035,1.8039,1.80335,1.8038,261200000.0
2009-08-05 20:47:00,1.80385,1.8039,1.80355,1.80385,143800000.0
2009-08-05 20:48:00,1.8037,1.8039,1.8035,1.80365,149800000.0
2009-08-05 20:49:00,1.80365,1.8038,1.80355,1.8036,242800000.0
2009-08-05 20:50:00,1.80365,1.80395,1.80315,1.80355,456600000.0
2009-08-05 20:51:00,1.80345,1.80345,1.8031,1.8034,84600000.0
2009-08-05 20:52:00,1.8033,1.80375,1.8033,1.80375,228800000.0
2009-08-05 20:53:00,1.80375,1.80415,1.8034,1.8041,652000000.0
2009-08-05 20:54:00,1.8041,1.8042,1.80395,1.8041,394400000.0
2009-08-05 20:55:00,1.8042,1.80455,1.80395,1.8045,501800000.0
2009-08-05 20:56:00,1.8045,1.8046,1.80445,1.8045,192200000.0
2009-08-05 20:57:00,1.8045,1.80505,1.80445,1.80505,415200000.0
2009-08-05 20:58:00,1.80505,1.8051,1.80485,1.8049,338200003.0
2009-08-05 20:59:00,1.80495,1.80505,1.8047,1.80475,509800003.0
2009-08-05 21:00:00,1.80475,1.80485,1.8046,1.80475,518800000.0
2009-08-05 21:01:00,1.80475,1.8048,1.80415,1.80415,387200000.0
2009-08-05 21:02:00,1.80415,1.8044,1.80415,1.80425,245600000.0
2009-08-05 21:03:00,1.80425,1.8046,1.8042,1.80445,323200000.0
2009-08-05 21:04:00,1.8046,1.80475,1.8044,1.8045,505999999.0
2009-08-05 21:05:00,1.8045,1.8047,1.80435,1.8046,325600000.0
2009-08-05 21:06:00,1.80455,1.80465,1.80425,1.8043,206400000.0
2009-08-05 21:07:00,1.8043,1.80465,1.8043,1.8045,202400000.0
2009-08-05 21:08:00,1.80445,1.8046,1.80445,1.80455,222400000.0
2009-08-05 21:09:00,1.80455,1.80465,1.8045,1.8045,318800000.0
2009-08-05 21:10:00,1.80455,1.80455,1.80435,1.80435,166400000.0
2009-08-05 21:11:00,1.80435,1.80435,1.80415,1.80435,295200000.0
2009-08-05 21:12:00,1.80435,1.80455,1.80425,1.8044,176400000.0
2009-08-05 21:13:00,1.8044,1.80445,1.8041,1.80435,113600000.0
2009-08-05 21:14:00,1.80435,1.80435,1.80405,1.8043,199200000.0
2009-08-05 21:15:00,1.8044,1.8044,1.8041,1.8041,196400000.0
2009-08-05 21:16:00,1.80425,1.8043,1.8039,1.8039,124000000.0
2009-08-05 21:17:00,1.8039,1.8039,1.80365,1.80365,220800000.0
2009-08-05 21:18:00,1.80365,1.80395,1.8036,1.80385,263600000.0
2009-08-05 21:19:00,1.8039,1.8039,1.80365,1.80365,120400000.0
2009-08-05 21:20:00,1.80365,1.8037,1.8035,1.8035,104000000.0
2009-08-05 21:21:00,1.8035,1.8039,1.80335,1.8039,235200000.0
2009-08-05 21:22:00,1.8039,1.804,1.80375,1.8038,253200000.0
2009-08-05 21:23:00,1.8038,1.804,1.8036,1.80375,176000000.0
2009-08-05 21:24:00,1.80375,1.8038,1.8034,1.80345,174000000.0
2009-08-05 21:25:00,1.8034,1.8038,1.80335,1.80365,457299999.0
2009-08-05 21:26:00,1.80355,1.8038,1.8035,1.8037,326800000.0
2009-08-05 21:27:00,1.8037,1.80385,1.8036,1.80375,265600000.0
2009-08-05 21:28:00,1.8037,1.80385,1.80365,1.80375,228000000.0
2009-08-05 21:29:00,1.80375,1.80395,1.8034,1.8034,217600000.0
2009-08-05 21:30:00,1.80355,1.8038,1.80335,1.8034,241300000.0
2009-08-05 21:31:00,1.8034,1.8038,1.8034,1.80375,335600001.0
2009-08-05 21:32:00,1.80375,1.80415,1.8036,1.80405,367200000.0
2009-08-05 21:33:00,1.80405,1.80425,1.80335,1.80335,226700000.0
2009-08-05 21:34:00,1.80335,1.8036,1.80335,1.80335,238100000.0
2009-08-05 21:35:00,1.80335,1.8039,1.80335,1.80355,523799999.0
2009-08-05 21:36:00,1.80345,1.80425,1.8034,1.8041,325600000.0
2009-08-05 21:37:00,1.8041,1.8041,1.8034,1.80375,433600000.0
2009-08-05 21:38:00,1.8038,1.8044,1.8038,1.8042,347600000.0
2009-08-05 21:39:00,1.8042,1.80425,1.8041,1.80425,59600000.0
2009-08-05 21:40:00,1.80425,1.8047,1.80415,1.80465,349600000.0
2009-08-05 21:41:00,1.80465,1.80475,1.804,1.8043,176000000.0
2009-08-05 21:42:00,1.8044,1.8046,1.80415,1.80435,229600000.0
2009-08-05 21:43:00,1.80435,1.8044,1.80425,1.8043,91200000.0
2009-08-05 21:44:00,1.804,1.8045,1.80385,1.80415,232000000.0
2009-08-05 21:45:00,1.80415,1.80455,1.804,1.8044,398000000.0
2009-08-05 21:46:00,1.80435,1.80435,1.8043,1.8043,43200000.0
2009-08-05 21:47:00,1.80435,1.8046,1.804,1.8042,331600000.0
2009-08-05 21:48:00,1.80425,1.8044,1.80385,1.80425,264000000.0
2009-08-05 21:49:00,1.8043,1.80445,1.80425,1.8044,298000000.0
2009-08-05 21:50:00,1.8044,1.8046,1.8037,1.80385,429600000.0
2009-08-05 21:51:00,1.80385,1.8041,1.8035,1.8036,327600000.0
2009-08-05 21:52:00,1.8037,1.8038,1.8035,1.8036,630800000.0
2009-08-05 21:53:00,1.8036,1.80375,1.8036,1.8037,234000001.0
2009-08-05 21:54:00,1.80375,1.80375,1.80335,1.8036,340600000.0
2009-08-05 21:55:00,1.80355,1.8037,1.80335,1.8037,308200000.0
2009-08-05 21:56:00,1.8036,1.80375,1.8034,1.8034,174000000.0
2009-08-05 21:57:00,1.8035,1.80375,1.80345,1.8036,242200001.0
2009-08-05 21:58:00,1.80365,1.80365,1.8035,1.80365,115200000.0
2009-08-05 21:59:00,1.80365,1.8039,1.80345,1.8037,286400000.0
2009-08-05 22:00:00,1.8037,1.80395,1.8037,1.8039,245200000.0
2009-08-05 22:01:00,1.80385,1.80405,1.80385,1.80385,136400000.0
2009-08-05 22:02:00,1.80385,1.80385,1.8035,1.8036,274800000.0
2009-08-05 22:03:00,1.8035,1.8036,1.8034,1.8036,98000000.0
2009-08-05 22:04:00,1.80375,1.804,1.80335,1.80365,226400000.0
2009-08-05 22:05:00,1.80355,1.80365,1.80335,1.80335,104100000.0
2009-08-05 22:06:00,1.8035,1.8035,1.80335,1.80335,106600000.0
2009-08-05 22:07:00,1.80335,1.8036,1.80335,1.80355,42300000.0
2009-08-05 22:08:00,1.80335,1.8036,1.80335,1.8036,84500000.0
2009-08-05 22:09:00,1.8036,1.80365,1.80335,1.80355,111400000.0
2009-08-05 22:10:00,1.8034,1.80345,1.80335,1.80345,77700000.0
2009-08-05 22:11:00,1.80345,1.8035,1.8034,1.80345,100400000.0
2009-08-05 22:12:00,1.80345,1.8038,1.80345,1.8038,46000000.0
2009-08-05 22:13:00,1.80375,1.80375,1.8034,1.8035,59200000.0
2009-08-05 22:14:00,1.8035,1.8036,1.8035,1.8035,53200000.0
2009-08-05 22:15:00,1.8036,1.80395,1.8035,1.80395,64000000.0
2009-08-05 22:16:00,1.80385,1.804,1.80385,1.804,41200000.0
2009-08-05 22:17:00,1.80415,1.8042,1.80415,1.8042,30800000.0
2009-08-05 22:18:00,1.80425,1.80435,1.80425,1.80425,33600000.0
2009-08-05 22:19:00,1.8042,1.80445,1.8042,1.80435,68800000.0
2009-08-05 22:20:00,1.80445,1.8046,1.80435,1.8046,110800000.0
2009-08-05 22:21:00,1.8045,1.80465,1.80445,1.80445,30800000.0
2009-08-05 22:22:00,1.80455,1.80455,1.80435,1.80455,36400000.0
2009-08-05 22:23:00,1.8044,1.80465,1.8044,1.8046,51400000.0
2009-08-05 22:24:00,1.8046,1.8046,1.8046,1.8046,11200000.0
2009-08-05 22:25:00,1.80455,1.8046,1.8044,1.8044,55200000.0
2009-08-05 22:26:00,1.8045,1.8045,1.80435,1.80435,52000000.0
2009-08-05 22:27:00,1.80435,1.80435,1.804,1.804,89600000.0
2009-08-05 22:28:00,1.80395,1.80405,1.8039,1.804,142400000.0
2009-08-05 22:29:00,1.804,1.804,1.80375,1.80375,78400000.0
2009-08-05 22:30:00,1.80375,1.80375,1.8037,1.80375,124400000.0
2009-08-05 22:31:00,1.80365,1.8041,1.80355,1.8041,82400000.0
2009-08-05 22:32:00,1.80405,1.8041,1.80395,1.80405,118800000.0
2009-08-05 22:33:00,1.8041,1.80415,1.80405,1.8041,49600000.0
2009-08-05 22:34:00,1.8041,1.8041,1.804,1.804,23200000.0
2009-08-05 22:35:00,1.80415,1.80415,1.80415,1.80415,33200000.0
2009-08-05 22:36:00,1.80415,1.80415,1.80405,1.80405,123600000.0
2009-08-05 22:37:00,1.80405,1.80405,1.80385,1.80405,166200000.0
2009-08-05 22:38:00,1.8041,1.8041,1.8038,1.8038,147600001.0
2009-08-05 22:39:00,1.8039,1.8039,1.8039,1.8039,3200000.0
2009-08-05 22:40:00,1.8039,1.8041,1.8039,1.80405,46800000.0
2009-08-05 22:41:00,1.804,1.80415,1.8037,1.80415,170400000.0
2009-08-05 22:42:00,1.8042,1.8043,1.80395,1.80395,121200000.0
2009-08-05 22:43:00,1.8039,1.80395,1.8037,1.8037,120200000.0
2009-08-05 22:44:00,1.8037,1.80385,1.80365,1.80385,42400000.0
2009-08-05 22:45:00,1.80385,1.80405,1.80365,1.804,291200000.0
2009-08-05 22:46:00,1.8037,1.804,1.8036,1.804,55200000.0
2009-08-05 22:47:00,1.8041,1.8042,1.804,1.80415,266200000.0
2009-08-05 22:48:00,1.8043,1.80435,1.8043,1.80435,27200000.0
2009-08-05 22:49:00,1.80425,1.80425,1.8036,1.8036,121100000.0
2009-08-05 22:50:00,1.8036,1.8036,1.8036,1.8036,38400000.0
2009-08-05 22:51:00,1.8036,1.8036,1.8036,1.8036,1800000.0
2009-08-05 22:52:00,1.8036,1.8039,1.8036,1.8039,103100000.0
2009-08-05 22:53:00,1.80375,1.80395,1.8036,1.8036,234300000.0
2009-08-05 22:54:00,1.8036,1.804,1.8034,1.8036,336900000.0
2009-08-05 22:55:00,1.8036,1.80395,1.8036,1.8036,238600000.0
2009-08-05 22:56:00,1.80365,1.80385,1.8036,1.8036,243700000.0
2009-08-05 22:57:00,1.80365,1.80385,1.80365,1.8038,104800000.0
2009-08-05 22:58:00,1.8037,1.80385,1.80365,1.80375,132400000.0
2009-08-05 22:59:00,1.80375,1.8039,1.8036,1.8037,138800000.0
2009-08-05 23:00:00,1.80365,1.804,1.8036,1.8036,125300000.0
2009-08-05 23:01:00,1.8038,1.80415,1.8036,1.8039,55100000.0
2009-08-05 23:02:00,1.80405,1.80415,1.8036,1.8037,58500000.0
2009-08-05 23:03:00,1.8037,1.804,1.8037,1.80395,136000000.0
2009-08-05 23:04:00,1.80395,1.804,1.80385,1.8039,108800000.0
2009-08-05 23:05:00,1.80385,1.80385,1.8033,1.8036,69550000.0
2009-08-05 23:06:00,1.8036,1.80375,1.8036,1.8037,97100000.0
2009-08-05 23:07:00,1.80385,1.8039,1.80375,1.80375,100800000.0
2009-08-05 23:08:00,1.8038,1.80385,1.8038,1.80385,36800000.0
2009-08-05 23:09:00,1.8038,1.80385,1.80365,1.8038,39200000.0
2009-08-05 23:10:00,1.80385,1.80385,1.80385,1.80385,112000000.0
2009-08-05 23:11:00,1.80385,1.8039,1.8036,1.8036,89400000.0
2009-08-05 23:12:00,1.80375,1.80385,1.80375,1.80385,57600000.0
2009-08-05 23:13:00,1.8038,1.8038,1.80365,1.80365,62400000.0
2009-08-05 23:14:00,1.8037,1.8037,1.80285,1.80315,28050000.0
2009-08-05 23:15:00,1.80315,1.8033,1.80285,1.80305,110850000.0
2009-08-05 23:16:00,1.8032,1.80355,1.8032,1.80355,95600000.0
2009-08-05 23:17:00,1.8037,1.8037,1.8033,1.80365,152600000.0
2009-08-05 23:18:00,1.8035,1.80415,1.8033,1.80405,337599999.0
2009-08-05 23:19:00,1.80415,1.8042,1.80405,1.8041,48000000.0
2009-08-05 23:20:00,1.8041,1.8042,1.804,1.80405,62400000.0
2009-08-05 23:21:00,1.80405,1.80405,1.80285,1.8033,106500000.0
2009-08-05 23:22:00,1.8033,1.8033,1.8027,1.8033,7000000.0
2009-08-05 23:23:00,1.8033,1.8033,1.8026,1.80295,95000000.0
2009-08-05 23:24:00,1.80295,1.803,1.80275,1.803,139600000.0
2009-08-05 23:25:00,1.80305,1.80315,1.803,1.803,130800000.0
2009-08-05 23:26:00,1.80295,1.803,1.80295,1.803,47200000.0
2009-08-05 23:27:00,1.803,1.8032,1.80295,1.8032,60400000.0
2009-08-05 23:28:00,1.8031,1.80315,1.80295,1.80315,97200000.0
2009-08-05 23:29:00,1.8031,1.8031,1.8027,1.8027,76800000.0
2009-08-05 23:30:00,1.8027,1.80305,1.8027,1.80305,108800000.0
2009-08-05 23:31:00,1.80305,1.80335,1.80305,1.80315,66000000.0
2009-08-05 23:32:00,1.8032,1.8032,1.80295,1.80305,100200000.0
2009-08-05 23:33:00,1.80305,1.8032,1.80305,1.80305,7000000.0
2009-08-05 23:34:00,1.8031,1.80325,1.80305,1.8031,19800000.0
2009-08-05 23:35:00,1.80305,1.8031,1.80305,1.8031,7000000.0
2009-08-05 23:36:00,1.80305,1.8031,1.80305,1.8031,5000000.0
2009-08-05 23:37:00,1.8031,1.8031,1.8031,1.8031,7000000.0
2009-08-05 23:38:00,1.80305,1.80315,1.8028,1.8031,47600000.0
2009-08-05 23:39:00,1.80325,1.80325,1.80325,1.80325,26600000.0
2009-08-05 23:40:00,1.80325,1.8034,1.8032,1.8032,40000000.0
2009-08-05 23:41:00,1.8032,1.8035,1.80305,1.80305,167000000.0
2009-08-05 23:42:00,1.8026,1.80274,1.80252,1.8026,114400000.0
2009-08-05 23:43:00,1.80305,1.80305,1.80305,1.80305,6400000.0
2009-08-05 23:44:00,1.80305,1.80315,1.803,1.8031,87400000.0
2009-08-05 23:45:00,1.8031,1.8033,1.8031,1.8033,107200000.0
2009-08-05 23:46:00,1.8033,1.80355,1.8023,1.803,69400000.0
2009-08-05 23:47:00,1.80315,1.80315,1.8026,1.80275,100400000.0
2009-08-05 23:48:00,1.80275,1.8033,1.80245,1.80275,105600000.0
2009-08-05 23:49:00,1.80275,1.8028,1.8027,1.8027,27200000.0
2009-08-05 23:50:00,1.80275,1.8028,1.8026,1.8028,22400000.0
2009-08-05 23:51:00,1.8028,1.8035,1.80275,1.80335,70400000.0
2009-08-05 23:52:00,1.80335,1.80335,1.80335,1.80335,1600000.0
2009-08-05 23:53:00,1.80335,1.80335,1.8033,1.80335,4800000.0
2009-08-05 23:54:00,1.8033,1.80335,1.80305,1.8031,19200000.0
2009-08-05 23:55:00,1.8031,1.80335,1.8031,1.8031,18000000.0
2009-08-05 23:56:00,1.80315,1.8032,1.80315,1.80315,6400000.0
2009-08-05 23:57:00,1.80275,1.80295,1.80262,1.80285,109600000.0
2009-08-05 23:58:00,1.80315,1.8035,1.80315,1.8033,19600000.0
2009-08-05 23:59:00,1.8033,1.8035,1.8033,1.8033,17600000.0
2009-08-06 00:00:00,1.8033,1.80355,1.8033,1.8035,43200000.0
2009-08-06 00:01:00,1.80345,1.8035,1.8031,1.80325,96000000.0
2009-08-06 00:02:00,1.8031,1.8035,1.8031,1.80315,136300000.0
2009-08-06 00:03:00,1.8032,1.80355,1.8031,1.80355,41500000.0
2009-08-06 00:04:00,1.8035,1.80355,1.80345,1.80355,63600000.0
2009-08-06 00:05:00,1.8035,1.80355,1.8033,1.8034,52200000.0
2009-08-06 00:06:00,1.80345,1.80345,1.8032,1.80335,108600000.0
2009-08-06 00:07:00,1.8033,1.8034,1.8032,1.8032,28400000.0
2009-08-06 00:08:00,1.80325,1.80335,1.80315,1.80325,42800000.0
2009-08-06 00:09:00,1.8033,1.80335,1.8033,1.80335,12400000.0
2009-08-06 00:10:00,1.80335,1.80345,1.80335,1.80335,13600000.0
2009-08-06 00:11:00,1.80335,1.8034,1.8033,1.8034,9800000.0
2009-08-06 00:12:00,1.8034,1.8035,1.8032,1.80325,80800000.0
2009-08-06 00:13:00,1.80325,1.8035,1.80325,1.80335,35600000.0
2009-08-06 00:14:00,1.80335,1.8035,1.8031,1.8031,46900000.0
2009-08-06 00:15:00,1.80315,1.80315,1.80285,1.80295,10300000.0
2009-08-06 00:16:00,1.80295,1.80295,1.80295,1.80295,12800000.0
2009-08-06 00:17:00,1.80295,1.803,1.8028,1.80295,77000000.0
2009-08-06 00:18:00,1.80295,1.80345,1.8029,1.80345,87600000.0
2009-08-06 00:19:00,1.8035,1.8036,1.80335,1.8035,116400000.0
2009-08-06 00:20:00,1.8035,1.8036,1.8031,1.8032,39200000.0
2009-08-06 00:21:00,1.8032,1.8034,1.803,1.8033,57000000.0
2009-08-06 00:22:00,1.80335,1.80345,1.8033,1.8033,27800000.0
2009-08-06 00:23:00,1.80335,1.8034,1.8032,1.8034,77600000.0
2009-08-06 00:24:00,1.8034,1.8035,1.8033,1.80345,98200000.0
2009-08-06 00:25:00,1.8034,1.80345,1.8033,1.8033,35200000.0
2009-08-06 00:26:00,1.80335,1.80345,1.8032,1.8034,31800000.0
2009-08-06 00:27:00,1.8034,1.8034,1.80315,1.80325,15200000.0
2009-08-06 00:28:00,1.80325,1.8034,1.8032,1.80335,75800000.0
2009-08-06 00:29:00,1.80345,1.8038,1.8034,1.8038,46400000.0
2009-08-06 00:30:00,1.80385,1.80395,1.8036,1.8037,39200000.0
2009-08-06 00:31:00,1.8038,1.80405,1.80355,1.80385,190600000.0
2009-08-06 00:32:00,1.80385,1.80405,1.80385,1.804,99200000.0
2009-08-06 00:33:00,1.80405,1.80405,1.8038,1.80395,63000000.0
2009-08-06 00:34:00,1.80395,1.80415,1.80395,1.80405,41600000.0
2009-08-06 00:35:00,1.80405,1.80415,1.8039,1.804,332200000.0
2009-08-06 00:36:00,1.8041,1.8041,1.8036,1.80405,131800000.0
2009-08-06 00:37:00,1.8041,1.8042,1.8037,1.8038,72200000.0
2009-08-06 00:38:00,1.80385,1.8039,1.8037,1.80375,42800000.0
2009-08-06 00:39:00,1.8038,1.8041,1.80375,1.804,53800000.0
2009-08-06 00:40:00,1.8041,1.8041,1.804,1.8041,39800000.0
2009-08-06 00:41:00,1.80405,1.8044,1.80395,1.8042,174800000.0
2009-08-06 00:42:00,1.8043,1.8045,1.80425,1.80425,38800000.0
2009-08-06 00:43:00,1.80425,1.80435,1.80415,1.80415,20400000.0
2009-08-06 00:44:00,1.8042,1.8042,1.80385,1.80395,19600000.0
2009-08-06 00:45:00,1.80395,1.80425,1.80395,1.8041,90200000.0
2009-08-06 00:46:00,1.804,1.804,1.80335,1.80335,90400000.0
2009-08-06 00:47:00,1.8034,1.80395,1.8034,1.8039,88600000.0
2009-08-06 00:48:00,1.804,1.80415,1.80395,1.80395,61400000.0
2009-08-06 00:49:00,1.804,1.804,1.80375,1.8038,18400000.0
2009-08-06 00:50:00,1.8039,1.80395,1.8037,1.80375,43800000.0
2009-08-06 00:51:00,1.8037,1.80375,1.80325,1.8034,62400000.0
2009-08-06 00:52:00,1.8034,1.8035,1.80335,1.8035,21400000.0
2009-08-06 00:53:00,1.80345,1.80345,1.80325,1.80345,56000000.0
2009-08-06 00:54:00,1.80335,1.8036,1.80335,1.8036,22800000.0
2009-08-06 00:55:00,1.8036,1.8036,1.8034,1.8035,30000000.0
2009-08-06 00:56:00,1.80345,1.8035,1.8034,1.80345,17000000.0
2009-08-06 00:57:00,1.80345,1.8035,1.80325,1.8033,58400000.0
2009-08-06 00:58:00,1.8033,1.80345,1.8032,1.80345,38000000.0
2009-08-06 00:59:00,1.80335,1.80345,1.80285,1.8034,148600000.0
2009-08-06 01:00:00,1.8034,1.8035,1.80295,1.80315,65000000.0
2009-08-06 01:01:00,1.80315,1.8033,1.80285,1.80285,70200000.0
2009-08-06 01:02:00,1.8029,1.80305,1.80275,1.80285,86200000.0
2009-08-06 01:03:00,1.80295,1.8035,1.8028,1.80325,173600000.0
2009-08-06 01:04:00,1.8032,1.8037,1.80305,1.8037,80600000.0
2009-08-06 01:05:00,1.8037,1.8037,1.80325,1.8035,36200000.0
2009-08-06 01:06:00,1.80345,1.80345,1.80335,1.8034,16600000.0
2009-08-06 01:07:00,1.8034,1.80345,1.80305,1.8033,53800000.0
2009-08-06 01:08:00,1.8034,1.8034,1.8029,1.8029,12600000.0
2009-08-06 01:09:00,1.8031,1.80335,1.803,1.8033,36800000.0
2009-08-06 01:10:00,1.80325,1.80325,1.803,1.80315,37000000.0
2009-08-06 01:11:00,1.80315,1.8032,1.8028,1.8032,58800000.0
2009-08-06 01:12:00,1.8032,1.8033,1.80315,1.8033,20800000.0
2009-08-06 01:13:00,1.80315,1.80315,1.80275,1.80275,45000000.0
2009-08-06 01:14:00,1.80275,1.80275,1.8026,1.8026,15800000.0
2009-08-06 01:15:00,1.80245,1.80245,1.80245,1.80245,2800000.0
2009-08-06 01:16:00,1.80197,1.8024,1.80197,1.80223,144200000.0
2009-08-06 01:17:00,1.8025,1.8026,1.80225,1.80225,88200000.0
2009-08-06 01:18:00,1.80225,1.8024,1.8022,1.8024,32200000.0
2009-08-06 01:19:00,1.8024,1.8026,1.80235,1.8026,19600000.0
2009-08-06 01:20:00,1.80255,1.80315,1.8022,1.803,137200000.0
2009-08-06 01:21:00,1.803,1.8031,1.80295,1.80305,49200000.0
2009-08-06 01:22:00,1.8031,1.80325,1.8031,1.80325,47000000.0
2009-08-06 01:23:00,1.80325,1.80335,1.8031,1.8031,85200000.0
2009-08-06 01:24:00,1.8031,1.80325,1.8031,1.80325,12600000.0
2009-08-06 01:25:00,1.8031,1.8033,1.8031,1.8033,30000000.0
2009-08-06 01:26:00,1.8033,1.8033,1.8033,1.8033,8200000.0
2009-08-06 01:27:00,1.80335,1.80345,1.8033,1.8033,39400000.0
2009-08-06 01:28:00,1.80325,1.8035,1.8032,1.8034,155000000.0
2009-08-06 01:29:00,1.80345,1.80345,1.8029,1.80295,239000000.0
2009-08-06 01:30:00,1.80295,1.80345,1.8029,1.8034,128600000.0
2009-08-06 01:31:00,1.8034,1.80355,1.80305,1.8034,84400000.0
2009-08-06 01:32:00,1.80365,1.80365,1.8034,1.8036,49800000.0
2009-08-06 01:33:00,1.80365,1.80365,1.8035,1.80365,62600000.0
2009-08-06 01:34:00,1.8036,1.80375,1.8033,1.80335,76400000.0
2009-08-06 01:35:00,1.80335,1.80385,1.80335,1.8036,190400000.0
2009-08-06 01:36:00,1.8036,1.8038,1.8035,1.80365,110400000.0
2009-08-06 01:37:00,1.80375,1.80395,1.80365,1.80395,114800000.0
2009-08-06 01:38:00,1.80395,1.80395,1.80375,1.8038,16800000.0
2009-08-06 01:39:00,1.8038,1.8038,1.80375,1.8038,8000000.0
2009-08-06 01:40:00,1.8038,1.8038,1.8038,1.8038,1600000.0
2009-08-06 01:41:00,1.8038,1.80385,1.8036,1.80365,10800000.0
2009-08-06 01:42:00,1.80365,1.80365,1.80345,1.8035,119800000.0
2009-08-06 01:43:00,1.80355,1.80355,1.80335,1.80355,75200000.0
2009-08-06 01:44:00,1.8035,1.8036,1.80345,1.80345,97800000.0
2009-08-06 01:45:00,1.80355,1.80365,1.80345,1.8035,57400000.0
2009-08-06 01:46:00,1.8035,1.80355,1.80345,1.80355,45000000.0
2009-08-06 01:47:00,1.8035,1.80375,1.80345,1.80375,54800000.0
2009-08-06 01:48:00,1.8036,1.804,1.8035,1.8039,102200000.0
2009-08-06 01:49:00,1.80395,1.8041,1.80375,1.80375,106400000.0
2009-08-06 01:50:00,1.8038,1.8039,1.8038,1.80385,25400000.0
2009-08-06 01:51:00,1.8038,1.80385,1.8037,1.8038,92000000.0
2009-08-06 01:52:00,1.80375,1.8038,1.8032,1.8033,143000000.0
2009-08-06 01:53:00,1.80335,1.80355,1.8032,1.8035,52400000.0
2009-08-06 01:54:00,1.80345,1.8035,1.80345,1.8035,23000000.0
2009-08-06 01:55:00,1.80345,1.80365,1.8033,1.80355,49800000.0
2009-08-06 01:56:00,1.80355,1.80355,1.8033,1.80335,31600000.0
2009-08-06 01:57:00,1.8034,1.80345,1.8033,1.80335,77800000.0
2009-08-06 01:58:00,1.8034,1.80355,1.8033,1.8034,99800000.0
2009-08-06 01:59:00,1.8034,1.80345,1.80335,1.80335,23800000.0
2009-08-06 02:00:00,1.80345,1.80345,1.8032,1.8033,79200000.0
2009-08-06 02:01:00,1.80335,1.8036,1.80325,1.8034,115000000.0
2009-08-06 02:02:00,1.80335,1.8034,1.80325,1.8034,74200000.0
2009-08-06 02:03:00,1.80335,1.80345,1.8033,1.8033,117400000.0
2009-08-06 02:04:00,1.80335,1.8034,1.80325,1.80335,91600000.0
2009-08-06 02:05:00,1.80335,1.8035,1.80335,1.8035,36400000.0
2009-08-06 02:06:00,1.80345,1.8035,1.80345,1.80345,36200000.0
2009-08-06 02:07:00,1.80345,1.8035,1.8034,1.80345,40800000.0
2009-08-06 02:08:00,1.80355,1.80375,1.80355,1.80375,51200000.0
2009-08-06 02:09:00,1.80365,1.8038,1.8035,1.80355,46400000.0
2009-08-06 02:10:00,1.80355,1.80365,1.80345,1.8036,58800000.0
2009-08-06 02:11:00,1.8036,1.80365,1.8034,1.8035,76600000.0
2009-08-06 02:12:00,1.8035,1.8035,1.8034,1.8034,100800000.0
2009-08-06 02:13:00,1.8034,1.8034,1.8032,1.80335,89000000.0
2009-08-06 02:14:00,1.8034,1.80345,1.80325,1.80335,87400000.0
2009-08-06 02:15:00,1.80335,1.8035,1.8033,1.80345,37800000.0
2009-08-06 02:16:00,1.8034,1.8034,1.8034,1.8034,4200000.0
2009-08-06 02:17:00,1.8034,1.8036,1.8033,1.80355,25800000.0
2009-08-06 02:18:00,1.80325,1.8037,1.80305,1.8037,74200000.0
2009-08-06 02:19:00,1.8037,1.8037,1.8031,1.8032,31200000.0
2009-08-06 02:20:00,1.80325,1.8034,1.80315,1.80315,47600000.0
2009-08-06 02:21:00,1.80315,1.80345,1.8031,1.80345,84600000.0
2009-08-06 02:22:00,1.80345,1.80345,1.8028,1.8029,105000000.0
2009-08-06 02:23:00,1.8029,1.80305,1.8028,1.80295,17200000.0
2009-08-06 02:24:00,1.80295,1.8031,1.8029,1.803,50600000.0
2009-08-06 02:25:00,1.803,1.80315,1.8028,1.8029,55000000.0
2009-08-06 02:26:00,1.80295,1.8032,1.8029,1.80305,77800000.0
2009-08-06 02:27:00,1.80305,1.80305,1.8028,1.803,47000000.0
2009-08-06 02:28:00,1.8027,1.8028,1.8024,1.8028,75600000.0
2009-08-06 02:29:00,1.80275,1.8029,1.80265,1.80275,153800000.0
2009-08-06 02:30:00,1.8028,1.803,1.80265,1.8029,101800000.0
2009-08-06 02:31:00,1.8029,1.8031,1.8029,1.803,70600000.0
2009-08-06 02:32:00,1.80295,1.80305,1.80285,1.80305,117800000.0
2009-08-06 02:33:00,1.8031,1.80325,1.8029,1.8031,95000000.0
2009-08-06 02:34:00,1.80305,1.8032,1.80305,1.8032,36800000.0
2009-08-06 02:35:00,1.8032,1.8033,1.8032,1.8033,48200000.0
2009-08-06 02:36:00,1.80325,1.8033,1.80315,1.80325,29400000.0
2009-08-06 02:37:00,1.80325,1.8033,1.8032,1.8032,25400000.0
2009-08-06 02:38:00,1.8033,1.8033,1.8032,1.8032,16400000.0
2009-08-06 02:39:00,1.80325,1.80325,1.80315,1.80315,39400000.0
2009-08-06 02:40:00,1.80315,1.80335,1.80315,1.80325,83600000.0
2009-08-06 02:41:00,1.80325,1.8035,1.80325,1.8034,56400000.0
2009-08-06 02:42:00,1.80345,1.80365,1.8034,1.8035,121400000.0
2009-08-06 02:43:00,1.8036,1.8036,1.8035,1.80355,11400000.0
2009-08-06 02:44:00,1.80365,1.80365,1.80335,1.80335,55200000.0
2009-08-06 02:45:00,1.8034,1.80355,1.80325,1.80345,78800000.0
2009-08-06 02:46:00,1.8035,1.8035,1.8032,1.80325,70800000.0
2009-08-06 02:47:00,1.80325,1.8033,1.8032,1.8033,29000000.0
2009-08-06 02:48:00,1.8032,1.80325,1.8032,1.80325,17200000.0
2009-08-06 02:49:00,1.80335,1.8034,1.80335,1.8034,4000000.0
2009-08-06 02:50:00,1.8036,1.80365,1.80335,1.80345,93600000.0
2009-08-06 02:51:00,1.80345,1.8036,1.8034,1.80355,41600000.0
2009-08-06 02:52:00,1.80355,1.80365,1.80355,1.80365,21000000.0
2009-08-06 02:53:00,1.8036,1.8036,1.8033,1.80335,157000000.0
2009-08-06 02:54:00,1.80335,1.8036,1.8031,1.8032,229800000.0
2009-08-06 02:55:00,1.8034,1.8038,1.80315,1.8038,198800000.0
2009-08-06 02:56:00,1.80385,1.80385,1.80375,1.8038,11200000.0
2009-08-06 02:57:00,1.80385,1.80385,1.8036,1.8036,5000000.0
2009-08-06 02:58:00,1.80365,1.80365,1.80355,1.80355,55000000.0
2009-08-06 02:59:00,1.8035,1.8036,1.8035,1.80355,82600000.0
2009-08-06 03:00:00,1.8036,1.80405,1.8036,1.80395,91400000.0
2009-08-06 03:01:00,1.80395,1.80415,1.80395,1.80405,219800000.0
2009-08-06 03:02:00,1.804,1.80405,1.8038,1.80385,36600000.0
2009-08-06 03:03:00,1.80385,1.8039,1.80385,1.8039,64600000.0
2009-08-06 03:04:00,1.8039,1.804,1.8035,1.8038,153200000.0
2009-08-06 03:05:00,1.8038,1.804,1.8035,1.80365,197800000.0
2009-08-06 03:06:00,1.80365,1.80395,1.80345,1.80385,87600000.0
2009-08-06 03:07:00,1.80385,1.80425,1.8038,1.80425,224400000.0
2009-08-06 03:08:00,1.8042,1.80445,1.8042,1.80435,127200000.0
2009-08-06 03:09:00,1.8043,1.8044,1.8042,1.80425,123600000.0
2009-08-06 03:10:00,1.80435,1.8044,1.8042,1.80435,134800000.0
2009-08-06 03:11:00,1.8043,1.8043,1.8042,1.8043,68400000.0
2009-08-06 03:12:00,1.8043,1.8045,1.8042,1.8045,68200000.0
2009-08-06 03:13:00,1.8044,1.80495,1.80435,1.8047,167000000.0
2009-08-06 03:14:00,1.80475,1.80485,1.8042,1.80425,182400000.0
2009-08-06 03:15:00,1.80425,1.8046,1.804,1.8046,70000000.0
2009-08-06 03:16:00,1.8046,1.8048,1.80455,1.8046,77800000.0
2009-08-06 03:17:00,1.8046,1.80465,1.80455,1.80455,24000000.0
2009-08-06 03:18:00,1.80455,1.80465,1.8044,1.80445,39000000.0
2009-08-06 03:19:00,1.80445,1.80455,1.80435,1.8044,18400000.0
2009-08-06 03:20:00,1.80445,1.8046,1.8044,1.8046,35000000.0
2009-08-06 03:21:00,1.8046,1.80495,1.8044,1.8046,92200000.0
2009-08-06 03:22:00,1.8047,1.80485,1.8047,1.8047,35000000.0
2009-08-06 03:23:00,1.8047,1.8048,1.8045,1.80455,41000000.0
2009-08-06 03:24:00,1.80455,1.80485,1.8045,1.8045,51000000.0
2009-08-06 03:25:00,1.80445,1.80445,1.8038,1.8039,59200000.0
2009-08-06 03:26:00,1.8039,1.80405,1.80385,1.80395,47000000.0
2009-08-06 03:27:00,1.80395,1.80435,1.80395,1.8043,30000000.0
2009-08-06 03:28:00,1.80435,1.80445,1.8043,1.80445,24200000.0
2009-08-06 03:29:00,1.8044,1.80465,1.8042,1.8045,66000000.0
2009-08-06 03:30:00,1.8045,1.8053,1.8044,1.80505,101200000.0
2009-08-06 03:31:00,1.805,1.80575,1.8048,1.80555,125600000.0
2009-08-06 03:32:00,1.8055,1.80575,1.80525,1.80535,136000000.0
2009-08-06 03:33:00,1.80525,1.8053,1.8049,1.8051,132800000.0
2009-08-06 03:34:00,1.80505,1.80505,1.8043,1.8043,110800000.0
2009-08-06 03:35:00,1.80435,1.8048,1.80395,1.8044,82200000.0
2009-08-06 03:36:00,1.80435,1.8045,1.80425,1.80425,53000000.0
2009-08-06 03:37:00,1.80425,1.8045,1.8042,1.8045,79600000.0
2009-08-06 03:38:00,1.80455,1.8046,1.80425,1.8044,62400000.0
2009-08-06 03:39:00,1.80435,1.8045,1.80415,1.80435,141200000.0
2009-08-06 03:40:00,1.80435,1.80475,1.80435,1.8045,118200000.0
2009-08-06 03:41:00,1.8046,1.8046,1.8043,1.80435,131200000.0
2009-08-06 03:42:00,1.80435,1.80445,1.8041,1.8042,89600000.0
2009-08-06 03:43:00,1.80425,1.8043,1.8038,1.804,60200000.0
2009-08-06 03:44:00,1.804,1.80415,1.80385,1.80395,80000000.0
2009-08-06 03:45:00,1.80395,1.80445,1.80395,1.80395,80000000.0
2009-08-06 03:46:00,1.80395,1.8042,1.8039,1.80415,93000000.0
2009-08-06 03:47:00,1.8042,1.8043,1.80405,1.80425,107000000.0
2009-08-06 03:48:00,1.80425,1.80465,1.8042,1.8044,157200000.0
2009-08-06 03:49:00,1.80445,1.80475,1.80435,1.80455,85400000.0
2009-08-06 03:50:00,1.80465,1.80465,1.8041,1.8041,129000000.0
2009-08-06 03:51:00,1.8041,1.80445,1.80385,1.80435,113000000.0
2009-08-06 03:52:00,1.8044,1.80445,1.80405,1.8042,120800000.0
2009-08-06 03:53:00,1.80425,1.80445,1.8042,1.8042,60800000.0
2009-08-06 03:54:00,1.8042,1.80425,1.8038,1.80395,144800000.0
2009-08-06 03:55:00,1.80395,1.8041,1.8036,1.80375,151600000.0
2009-08-06 03:56:00,1.80375,1.8041,1.80375,1.804,139000000.0
2009-08-06 03:57:00,1.804,1.8043,1.804,1.80425,83000000.0
2009-08-06 03:58:00,1.8042,1.80425,1.80395,1.80395,92200000.0
2009-08-06 03:59:00,1.8039,1.8041,1.8038,1.8038,104000000.0
2009-08-06 04:00:00,1.8038,1.80395,1.8037,1.8038,83200000.0
2009-08-06 04:01:00,1.80385,1.80405,1.80365,1.80405,190000000.0
2009-08-06 04:02:00,1.8041,1.8041,1.80395,1.804,34000000.0
2009-08-06 04:03:00,1.804,1.8041,1.80345,1.80345,56600000.0
2009-08-06 04:04:00,1.80345,1.8036,1.8032,1.80345,60000000.0
2009-08-06 04:05:00,1.8035,1.80385,1.8034,1.8038,74000000.0
2009-08-06 04:06:00,1.8037,1.80395,1.8037,1.80395,33400000.0
2009-08-06 04:07:00,1.8041,1.80435,1.80405,1.8043,67800000.0
2009-08-06 04:08:00,1.8043,1.8044,1.80415,1.8042,114600000.0
2009-08-06 04:09:00,1.8042,1.8042,1.8038,1.80395,61400000.0
2009-08-06 04:10:00,1.80385,1.804,1.8038,1.8039,68400000.0
2009-08-06 04:11:00,1.80385,1.80395,1.80335,1.8034,113400000.0
2009-08-06 04:12:00,1.80345,1.8039,1.8034,1.8039,122600000.0
2009-08-06 04:13:00,1.8039,1.804,1.8039,1.8039,25400000.0
2009-08-06 04:14:00,1.80395,1.8041,1.8038,1.804,80000000.0
2009-08-06 04:15:00,1.80395,1.8043,1.80395,1.80405,56000000.0
2009-08-06 04:16:00,1.804,1.8045,1.804,1.8043,84600000.0
2009-08-06 04:17:00,1.80435,1.8044,1.80405,1.80425,75000000.0
2009-08-06 04:18:00,1.80425,1.8045,1.8041,1.8045,132000000.0
2009-08-06 04:19:00,1.80445,1.8047,1.8041,1.8045,117200000.0
2009-08-06 04:20:00,1.80445,1.80505,1.8041,1.8043,114600000.0
2009-08-06 04:21:00,1.80435,1.8053,1.80435,1.8044,185600000.0
2009-08-06 04:22:00,1.80435,1.8046,1.80425,1.8045,83400000.0
2009-08-06 04:23:00,1.80445,1.8048,1.80425,1.8044,90200000.0
2009-08-06 04:24:00,1.8044,1.8045,1.8044,1.80445,16000000.0
2009-08-06 04:25:00,1.8045,1.8045,1.8044,1.80445,23800000.0
2009-08-06 04:26:00,1.80435,1.80445,1.8042,1.8044,109600000.0
2009-08-06 04:27:00,1.8044,1.80455,1.80435,1.8045,28400000.0
2009-08-06 04:28:00,1.80435,1.80435,1.8042,1.8043,86200000.0
2009-08-06 04:29:00,1.8043,1.8043,1.8042,1.80425,13800000.0
2009-08-06 04:30:00,1.8042,1.8043,1.804,1.8042,82200000.0
2009-08-06 04:31:00,1.80425,1.8043,1.8041,1.8042,56800000.0
2009-08-06 04:32:00,1.8043,1.8043,1.80385,1.80385,82800000.0
2009-08-06 04:33:00,1.8039,1.8039,1.80295,1.8036,93000000.0
2009-08-06 04:34:00,1.8037,1.80425,1.80365,1.80405,89400000.0
2009-08-06 04:35:00,1.804,1.804,1.8034,1.8035,155200000.0
2009-08-06 04:36:00,1.8035,1.80395,1.80335,1.8035,249000000.0
2009-08-06 04:37:00,1.8037,1.80375,1.8033,1.80335,122600000.0
2009-08-06 04:38:00,1.8034,1.80365,1.8028,1.80345,136200000.0
2009-08-06 04:39:00,1.80345,1.80365,1.8033,1.8034,87800000.0
2009-08-06 04:40:00,1.8034,1.80355,1.8033,1.80335,64800000.0
2009-08-06 04:41:00,1.80335,1.8036,1.8032,1.80355,81200000.0
2009-08-06 04:42:00,1.80355,1.8037,1.80325,1.8036,65600000.0
2009-08-06 04:43:00,1.8036,1.80365,1.8035,1.80355,46200000.0
2009-08-06 04:44:00,1.80355,1.80375,1.80345,1.80365,91600000.0
2009-08-06 04:45:00,1.80365,1.8037,1.80355,1.8036,44000000.0
2009-08-06 04:46:00,1.8036,1.80365,1.80335,1.80335,62000000.0
2009-08-06 04:47:00,1.80335,1.8038,1.80335,1.8036,82000000.0
2009-08-06 04:48:00,1.8036,1.8037,1.8032,1.8034,72800000.0
2009-08-06 04:49:00,1.8033,1.8033,1.80305,1.8032,87600000.0
2009-08-06 04:50:00,1.80325,1.80325,1.80265,1.80295,103800000.0
2009-08-06 04:51:00,1.803,1.8032,1.803,1.80315,118400000.0
2009-08-06 04:52:00,1.80315,1.80355,1.80295,1.80325,135000000.0
2009-08-06 04:53:00,1.8032,1.80335,1.803,1.8032,72600000.0
2009-08-06 04:54:00,1.8032,1.80335,1.80305,1.80315,91000000.0
2009-08-06 04:55:00,1.80315,1.80325,1.803,1.803,41000000.0
2009-08-06 04:56:00,1.803,1.803,1.8029,1.8029,28800000.0
2009-08-06 04:57:00,1.80285,1.803,1.80275,1.803,75200000.0
2009-08-06 04:58:00,1.80315,1.8032,1.8028,1.8029,44400000.0
2009-08-06 04:59:00,1.8029,1.803,1.80275,1.803,26400000.0
2009-08-06 05:00:00,1.80295,1.803,1.80285,1.80285,40000000.0
2009-08-06 05:01:00,1.8029,1.8029,1.80255,1.8027,36400000.0
2009-08-06 05:02:00,1.80265,1.80265,1.8024,1.80245,46600000.0
2009-08-06 05:03:00,1.80245,1.80275,1.80235,1.8027,46600000.0
2009-08-06 05:04:00,1.80265,1.80285,1.8026,1.8028,26800000.0
2009-08-06 05:05:00,1.80285,1.80305,1.80285,1.8029,44600000.0
2009-08-06 05:06:00,1.8029,1.80305,1.8024,1.80245,64600000.0
2009-08-06 05:07:00,1.8025,1.8029,1.80235,1.80285,58200000.0
2009-08-06 05:08:00,1.80295,1.80295,1.8025,1.8025,39600000.0
2009-08-06 05:09:00,1.80255,1.80255,1.80195,1.80225,103600000.0
2009-08-06 05:10:00,1.80225,1.8025,1.8022,1.8024,82600000.0
2009-08-06 05:11:00,1.80235,1.8025,1.80225,1.8024,33000000.0
2009-08-06 05:12:00,1.8024,1.8027,1.8021,1.8022,74000000.0
2009-08-06 05:13:00,1.8022,1.8024,1.8021,1.80235,54800000.0
2009-08-06 05:14:00,1.8024,1.8027,1.80235,1.80255,74800000.0
2009-08-06 05:15:00,1.80255,1.80275,1.80255,1.8026,37600000.0
2009-08-06 05:16:00,1.8026,1.80265,1.80255,1.80265,82800000.0
2009-08-06 05:17:00,1.8024,1.80255,1.80235,1.8025,85400000.0
2009-08-06 05:18:00,1.8025,1.8027,1.80235,1.8025,152000000.0
2009-08-06 05:19:00,1.80255,1.80305,1.8025,1.8028,115600000.0
2009-08-06 05:20:00,1.8028,1.80295,1.80265,1.80265,171200000.0
2009-08-06 05:21:00,1.80265,1.80295,1.80265,1.8027,66600000.0
2009-08-06 05:22:00,1.8027,1.80285,1.8026,1.8027,42000000.0
2009-08-06 05:23:00,1.80265,1.8027,1.80235,1.8025,36000000.0
2009-08-06 05:24:00,1.80245,1.8026,1.8023,1.80245,43600000.0
2009-08-06 05:25:00,1.8025,1.80255,1.8024,1.80255,27000000.0
2009-08-06 05:26:00,1.80255,1.80275,1.80255,1.80275,80000000.0
2009-08-06 05:27:00,1.80285,1.80305,1.8028,1.803,73200000.0
2009-08-06 05:28:00,1.803,1.8031,1.80275,1.80305,62400000.0
2009-08-06 05:29:00,1.803,1.8035,1.8029,1.80325,81600000.0
2009-08-06 05:30:00,1.8032,1.8033,1.80265,1.80275,88800000.0
2009-08-06 05:31:00,1.80275,1.8033,1.80275,1.803,210600000.0
2009-08-06 05:32:00,1.803,1.80325,1.8028,1.80325,142000000.0
2009-08-06 05:33:00,1.8031,1.80325,1.80285,1.803,88600000.0
2009-08-06 05:34:00,1.80305,1.8037,1.803,1.8035,125000000.0
2009-08-06 05:35:00,1.80345,1.8038,1.80325,1.8035,103800000.0
2009-08-06 05:36:00,1.80345,1.8038,1.8034,1.80375,147400000.0
2009-08-06 05:37:00,1.8038,1.8038,1.8037,1.8038,124000000.0
2009-08-06 05:38:00,1.80375,1.80375,1.80375,1.80375,10000000.0
2009-08-06 05:39:00,1.80375,1.8039,1.80335,1.8038,150800000.0
2009-08-06 05:40:00,1.8038,1.80395,1.80365,1.80375,110200000.0
2009-08-06 05:41:00,1.80385,1.8039,1.80345,1.80365,149200000.0
2009-08-06 05:42:00,1.8037,1.80395,1.8037,1.8038,85600000.0
2009-08-06 05:43:00,1.80385,1.80385,1.8034,1.80345,118800000.0
2009-08-06 05:44:00,1.80345,1.8036,1.80325,1.80345,88000000.0
2009-08-06 05:45:00,1.80345,1.80365,1.8032,1.8033,167600000.0
2009-08-06 05:46:00,1.8033,1.80345,1.80325,1.80345,109000000.0
2009-08-06 05:47:00,1.80345,1.80345,1.8032,1.8034,65800000.0
2009-08-06 05:48:00,1.80345,1.80345,1.8033,1.8033,11000000.0
2009-08-06 05:49:00,1.8034,1.80345,1.80335,1.8034,22000000.0
2009-08-06 05:50:00,1.8033,1.8033,1.80305,1.8031,25400000.0
2009-08-06 05:51:00,1.80305,1.80305,1.8029,1.8029,102400000.0
2009-08-06 05:52:00,1.80295,1.80335,1.80295,1.8033,60800000.0
2009-08-06 05:53:00,1.80325,1.80345,1.8032,1.80325,117800000.0
2009-08-06 05:54:00,1.80325,1.8034,1.80305,1.80335,97200000.0
2009-08-06 05:55:00,1.8033,1.80345,1.80325,1.80345,54000000.0
2009-08-06 05:56:00,1.80345,1.8035,1.80335,1.8034,32800000.0
2009-08-06 05:57:00,1.8034,1.8035,1.80335,1.8035,17000000.0
2009-08-06 05:58:00,1.80365,1.80365,1.80335,1.80365,38800000.0
2009-08-06 05:59:00,1.8036,1.8036,1.80325,1.8034,46600000.0
2009-08-06 06:00:00,1.8034,1.80365,1.8034,1.80345,30800000.0
2009-08-06 06:01:00,1.80345,1.8036,1.8034,1.8034,37800000.0
2009-08-06 06:02:00,1.8034,1.80345,1.80325,1.80335,44600000.0
2009-08-06 06:03:00,1.8033,1.80335,1.8032,1.8033,44000000.0
2009-08-06 06:04:00,1.80335,1.80335,1.80295,1.80295,28000000.0
2009-08-06 06:05:00,1.80295,1.80325,1.80285,1.8032,49000000.0
2009-08-06 06:06:00,1.8032,1.80355,1.80315,1.80355,39000000.0
2009-08-06 06:07:00,1.80355,1.80355,1.80295,1.803,70200000.0
2009-08-06 06:08:00,1.803,1.8032,1.803,1.8032,16000000.0
2009-08-06 06:09:00,1.8032,1.8032,1.8028,1.80285,24000000.0
2009-08-06 06:10:00,1.80285,1.80305,1.80285,1.803,35000000.0
2009-08-06 06:11:00,1.803,1.80355,1.803,1.80345,36800000.0
2009-08-06 06:12:00,1.8034,1.80345,1.80335,1.80345,12000000.0
2009-08-06 06:13:00,1.80345,1.8035,1.8034,1.8034,31600000.0
2009-08-06 06:14:00,1.8034,1.80345,1.80325,1.80335,41200000.0
2009-08-06 06:15:00,1.80335,1.8036,1.8033,1.80355,33000000.0
2009-08-06 06:16:00,1.8035,1.8036,1.80335,1.80335,23000000.0
2009-08-06 06:17:00,1.8034,1.80345,1.80335,1.80345,28800000.0
2009-08-06 06:18:00,1.80345,1.80345,1.80335,1.8034,30800000.0
2009-08-06 06:19:00,1.8034,1.8034,1.80335,1.80335,41200000.0
2009-08-06 06:20:00,1.8034,1.8037,1.8034,1.80365,97000000.0
2009-08-06 06:21:00,1.8036,1.8036,1.80325,1.8034,55000000.0
2009-08-06 06:22:00,1.8034,1.80345,1.80335,1.80335,27000000.0
2009-08-06 06:23:00,1.80335,1.8035,1.80335,1.8035,45200000.0
2009-08-06 06:24:00,1.80345,1.80345,1.80325,1.80335,49200000.0
2009-08-06 06:25:00,1.8034,1.80345,1.80325,1.8033,48800000.0
2009-08-06 06:26:00,1.8033,1.80345,1.8028,1.8031,47600000.0
2009-08-06 06:27:00,1.8031,1.8032,1.803,1.80305,110600000.0
2009-08-06 06:28:00,1.8031,1.80325,1.803,1.8031,79400000.0
2009-08-06 06:29:00,1.80295,1.8031,1.80295,1.8031,56000000.0
2009-08-06 06:30:00,1.8032,1.80335,1.8032,1.80335,125000000.0
2009-08-06 06:31:00,1.80335,1.8035,1.8033,1.8035,87000000.0
2009-08-06 06:32:00,1.80355,1.80355,1.8034,1.80345,101200000.0
2009-08-06 06:33:00,1.8034,1.8036,1.80325,1.80345,98400000.0
2009-08-06 06:34:00,1.80345,1.8036,1.8032,1.8036,103400000.0
2009-08-06 06:35:00,1.8036,1.8037,1.8035,1.8035,42400000.0
2009-08-06 06:36:00,1.8035,1.80395,1.8035,1.8039,150200000.0
2009-08-06 06:37:00,1.80395,1.80395,1.80355,1.80385,106400000.0
2009-08-06 06:38:00,1.80385,1.80415,1.80385,1.8041,83600000.0
2009-08-06 06:39:00,1.80415,1.80415,1.8037,1.8037,36200000.0
2009-08-06 06:40:00,1.80365,1.8039,1.80365,1.8039,68600000.0
2009-08-06 06:41:00,1.80395,1.80395,1.8038,1.8039,65000000.0
2009-08-06 06:42:00,1.80385,1.8039,1.8038,1.8038,56200000.0
2009-08-06 06:43:00,1.8038,1.80395,1.8038,1.80395,23800000.0
2009-08-06 06:44:00,1.80395,1.80395,1.80375,1.8039,47200000.0
2009-08-06 06:45:00,1.80385,1.8039,1.80365,1.8039,62400000.0
2009-08-06 06:46:00,1.8038,1.80405,1.80375,1.804,97400000.0
2009-08-06 06:47:00,1.8041,1.80425,1.8039,1.80425,90400000.0
2009-08-06 06:48:00,1.8043,1.80435,1.8042,1.80425,44400000.0
2009-08-06 06:49:00,1.80425,1.8043,1.80395,1.8041,62800000.0
2009-08-06 06:50:00,1.8041,1.8044,1.8041,1.8042,41800000.0
2009-08-06 06:51:00,1.80425,1.80425,1.80405,1.8041,63600000.0
2009-08-06 06:52:00,1.8041,1.80435,1.804,1.80415,109200000.0
2009-08-06 06:53:00,1.8042,1.8043,1.8041,1.80415,27200000.0
2009-08-06 06:54:00,1.8042,1.8043,1.80405,1.80425,79400000.0
2009-08-06 06:55:00,1.80415,1.80445,1.80415,1.8043,140800000.0
2009-08-06 06:56:00,1.8043,1.8044,1.80415,1.8042,55600000.0
2009-08-06 06:57:00,1.80415,1.80425,1.80395,1.80395,67800000.0
2009-08-06 06:58:00,1.80405,1.80425,1.8039,1.80425,117000000.0
2009-08-06 06:59:00,1.80425,1.80425,1.804,1.80415,88000000.0
2009-08-06 07:00:00,1.8041,1.8042,1.80395,1.80405,67400000.0
2009-08-06 07:01:00,1.80405,1.8041,1.80395,1.80405,70800000.0
2009-08-06 07:02:00,1.8041,1.80425,1.8039,1.8039,87800000.0
2009-08-06 07:03:00,1.8039,1.8039,1.80365,1.80385,27200000.0
2009-08-06 07:04:00,1.80385,1.80405,1.80375,1.8039,66400000.0
2009-08-06 07:05:00,1.80385,1.80425,1.8038,1.804,51000000.0
2009-08-06 07:06:00,1.8041,1.8042,1.8038,1.8042,65800000.0
2009-08-06 07:07:00,1.8042,1.80445,1.8041,1.80445,36200000.0
2009-08-06 07:08:00,1.8045,1.8045,1.80445,1.80445,3000000.0
2009-08-06 07:09:00,1.8045,1.8047,1.8045,1.80465,54000000.0
2009-08-06 07:10:00,1.80465,1.80485,1.8043,1.80475,129800000.0
2009-08-06 07:11:00,1.8048,1.8048,1.80455,1.8046,107600000.0
2009-08-06 07:12:00,1.8045,1.8049,1.80445,1.8047,50600000.0
2009-08-06 07:13:00,1.80455,1.8048,1.80455,1.8047,54800000.0
2009-08-06 07:14:00,1.8047,1.80475,1.8046,1.8046,86000000.0
2009-08-06 07:15:00,1.8046,1.80475,1.80445,1.80475,80400000.0
2009-08-06 07:16:00,1.80475,1.80475,1.8046,1.80465,84200000.0
2009-08-06 07:17:00,1.80475,1.805,1.8045,1.8046,165400000.0
2009-08-06 07:18:00,1.80455,1.8046,1.8043,1.80435,146000000.0
2009-08-06 07:19:00,1.80435,1.80435,1.8042,1.80435,47200000.0
2009-08-06 07:20:00,1.80435,1.8044,1.80405,1.8043,87400000.0
2009-08-06 07:21:00,1.80435,1.80445,1.80395,1.80445,60000000.0
2009-08-06 07:22:00,1.80445,1.8049,1.80435,1.8049,80800000.0
2009-08-06 07:23:00,1.8049,1.8049,1.8044,1.80445,59400000.0
2009-08-06 07:24:00,1.80445,1.80465,1.8044,1.8044,15000000.0
2009-08-06 07:25:00,1.8044,1.8046,1.80435,1.8045,24200000.0
2009-08-06 07:26:00,1.8045,1.80455,1.8043,1.80445,42000000.0
2009-08-06 07:27:00,1.80445,1.80455,1.80425,1.80445,80000000.0
2009-08-06 07:28:00,1.80445,1.80445,1.8041,1.80415,55800000.0
2009-08-06 07:29:00,1.80415,1.80435,1.80415,1.8043,142600000.0
2009-08-06 07:30:00,1.80425,1.8044,1.804,1.80405,92600000.0
2009-08-06 07:31:00,1.804,1.8044,1.8039,1.80415,113800000.0
2009-08-06 07:32:00,1.80415,1.80445,1.80415,1.80445,25200000.0
2009-08-06 07:33:00,1.8045,1.8046,1.8043,1.8043,55000000.0
2009-08-06 07:34:00,1.8044,1.8045,1.80395,1.80435,101800000.0
2009-08-06 07:35:00,1.80445,1.80445,1.80435,1.80445,32400000.0
2009-08-06 07:36:00,1.80445,1.8045,1.80435,1.80445,48400000.0
2009-08-06 07:37:00,1.80445,1.80445,1.8042,1.8044,31000000.0
2009-08-06 07:38:00,1.8044,1.8044,1.80415,1.8042,39000000.0
2009-08-06 07:39:00,1.8042,1.80465,1.8042,1.80465,97200000.0
2009-08-06 07:40:00,1.80465,1.8048,1.8043,1.8046,64800000.0
2009-08-06 07:41:00,1.8046,1.8047,1.8043,1.8045,93600000.0
2009-08-06 07:42:00,1.80455,1.80465,1.80445,1.8046,47400000.0
2009-08-06 07:43:00,1.8046,1.8051,1.8046,1.8051,43600000.0
2009-08-06 07:44:00,1.8051,1.8051,1.8047,1.8051,47800000.0
2009-08-06 07:45:00,1.8051,1.80515,1.805,1.80505,35000000.0
2009-08-06 07:46:00,1.8051,1.80545,1.80505,1.8051,136600000.0
2009-08-06 07:47:00,1.80505,1.80555,1.805,1.8055,60600000.0
2009-08-06 07:48:00,1.8053,1.8057,1.80505,1.8051,126900000.0
2009-08-06 07:49:00,1.80515,1.80545,1.80515,1.8052,128400000.0
2009-08-06 07:50:00,1.8052,1.80525,1.80515,1.8052,59600000.0
2009-08-06 07:51:00,1.8052,1.8052,1.80465,1.8048,87200000.0
2009-08-06 07:52:00,1.8047,1.80495,1.8043,1.8049,118200000.0
2009-08-06 07:53:00,1.8049,1.80515,1.80435,1.80445,52400000.0
2009-08-06 07:54:00,1.80435,1.80465,1.8043,1.8043,91600000.0
2009-08-06 07:55:00,1.8043,1.80475,1.8043,1.8046,116600000.0
2009-08-06 07:56:00,1.80465,1.80465,1.8044,1.80445,80600000.0
2009-08-06 07:57:00,1.80445,1.80445,1.80425,1.80435,42800000.0
2009-08-06 07:58:00,1.8044,1.80445,1.8042,1.80435,57600000.0
2009-08-06 07:59:00,1.80435,1.8047,1.80435,1.80465,41600000.0
2009-08-06 08:00:00,1.80465,1.80495,1.80435,1.8049,79600000.0
2009-08-06 08:01:00,1.8049,1.80525,1.8048,1.8049,147800000.0
2009-08-06 08:02:00,1.80485,1.80495,1.80465,1.80465,100000000.0
2009-08-06 08:03:00,1.80465,1.80485,1.8046,1.80465,301600000.0
2009-08-06 08:04:00,1.80475,1.8049,1.80445,1.80475,295000000.0
2009-08-06 08:05:00,1.80475,1.8052,1.80465,1.80485,176200000.0
2009-08-06 08:06:00,1.80495,1.805,1.8046,1.80485,183400000.0
2009-08-06 08:07:00,1.80485,1.80565,1.80485,1.80555,196400000.0
2009-08-06 08:08:00,1.8056,1.8056,1.80505,1.8052,156400000.0
2009-08-06 08:09:00,1.8052,1.8054,1.80475,1.80485,220600000.0
2009-08-06 08:10:00,1.80485,1.8057,1.80455,1.8057,250400000.0
2009-08-06 08:11:00,1.8057,1.80645,1.8055,1.806,385800001.0
2009-08-06 08:12:00,1.806,1.80615,1.80575,1.80575,110200000.0
2009-08-06 08:13:00,1.80585,1.80645,1.8058,1.8062,143400000.0
2009-08-06 08:14:00,1.8061,1.8069,1.80575,1.80675,168600000.0
2009-08-06 08:15:00,1.80655,1.80685,1.8062,1.80685,135800000.0
2009-08-06 08:16:00,1.8068,1.80715,1.80625,1.80625,169400000.0
2009-08-06 08:17:00,1.8064,1.80675,1.80635,1.8064,72200000.0
2009-08-06 08:18:00,1.80645,1.8066,1.80635,1.8065,111000000.0
2009-08-06 08:19:00,1.80645,1.80665,1.8063,1.80655,69600000.0
2009-08-06 08:20:00,1.8065,1.80655,1.80615,1.80615,117400000.0
2009-08-06 08:21:00,1.80615,1.8063,1.80615,1.80615,138400000.0
2009-08-06 08:22:00,1.8061,1.8061,1.80585,1.80585,53000000.0
2009-08-06 08:23:00,1.8059,1.8062,1.8056,1.806,122200000.0
2009-08-06 08:24:00,1.806,1.8062,1.806,1.80605,35000000.0
2009-08-06 08:25:00,1.80625,1.80625,1.8061,1.80615,118200000.0
2009-08-06 08:26:00,1.8061,1.80615,1.80575,1.8058,128000000.0
2009-08-06 08:27:00,1.80575,1.8063,1.80575,1.8063,110200000.0
2009-08-06 08:28:00,1.80615,1.8066,1.80615,1.8063,378600000.0
2009-08-06 08:29:00,1.8063,1.8066,1.80615,1.8063,464400000.0
2009-08-06 08:30:00,1.8064,1.80655,1.8063,1.80645,202600000.0
2009-08-06 08:31:00,1.80645,1.80695,1.80635,1.80675,390800000.0
2009-08-06 08:32:00,1.80675,1.80695,1.8067,1.8068,563200000.0
2009-08-06 08:33:00,1.8068,1.80695,1.80665,1.80685,343000001.0
2009-08-06 08:34:00,1.80685,1.8072,1.8068,1.80705,178600000.0
2009-08-06 08:35:00,1.80715,1.80715,1.8059,1.80605,322800000.0
2009-08-06 08:36:00,1.80605,1.8063,1.806,1.80625,196200000.0
2009-08-06 08:37:00,1.80625,1.8063,1.8058,1.80595,178400000.0
2009-08-06 08:38:00,1.80595,1.80615,1.80585,1.8059,175800000.0
2009-08-06 08:39:00,1.80595,1.80695,1.8054,1.80605,462000000.0
2009-08-06 08:40:00,1.8062,1.80665,1.80595,1.80645,284000000.0
2009-08-06 08:41:00,1.8066,1.8067,1.8062,1.8062,166000000.0
2009-08-06 08:42:00,1.8064,1.80655,1.8059,1.80615,289000000.0
2009-08-06 08:43:00,1.80615,1.80635,1.80585,1.8059,209800000.0
2009-08-06 08:44:00,1.8059,1.8061,1.80565,1.8059,248800000.0
2009-08-06 08:45:00,1.8059,1.8061,1.80565,1.8058,215200000.0
2009-08-06 08:46:00,1.8059,1.8062,1.8059,1.80605,63600000.0
2009-08-06 08:47:00,1.80605,1.8062,1.8059,1.80605,165000000.0
2009-08-06 08:48:00,1.8061,1.8061,1.8057,1.8058,94400000.0
2009-08-06 08:49:00,1.8058,1.8058,1.80555,1.8057,241000000.0
2009-08-06 08:50:00,1.80575,1.80605,1.8056,1.80605,322000000.0
2009-08-06 08:51:00,1.80605,1.80615,1.8057,1.80595,384600000.0
2009-08-06 08:52:00,1.80595,1.80615,1.8056,1.806,339800000.0
2009-08-06 08:53:00,1.80595,1.80635,1.80585,1.80625,204200000.0
2009-08-06 08:54:00,1.80635,1.80635,1.80565,1.8058,220400000.0
2009-08-06 08:55:00,1.8058,1.80585,1.8056,1.8056,166200000.0
2009-08-06 08:56:00,1.8056,1.8056,1.80485,1.80515,304800000.0
2009-08-06 08:57:00,1.80515,1.80565,1.8048,1.8056,417000000.0
2009-08-06 08:58:00,1.80565,1.80565,1.8047,1.80495,389200000.0
2009-08-06 08:59:00,1.805,1.8051,1.80325,1.80335,412200000.0
2009-08-06 09:00:00,1.80345,1.8045,1.80345,1.8045,239400000.0
2009-08-06 09:01:00,1.8043,1.8046,1.80415,1.80445,343000000.0
2009-08-06 09:02:00,1.8044,1.80465,1.80415,1.80425,410600000.0
2009-08-06 09:03:00,1.80425,1.80435,1.8038,1.804,340000000.0
2009-08-06 09:04:00,1.804,1.80505,1.804,1.8048,378800000.0
2009-08-06 09:05:00,1.8048,1.80525,1.8047,1.8051,210800000.0
2009-08-06 09:06:00,1.805,1.80535,1.80485,1.80515,283200000.0
2009-08-06 09:07:00,1.8052,1.8054,1.8049,1.8052,196200000.0
2009-08-06 09:08:00,1.8049,1.8053,1.80485,1.8053,123600000.0
2009-08-06 09:09:00,1.8053,1.80535,1.8045,1.8045,183400000.0
2009-08-06 09:10:00,1.80455,1.8047,1.8043,1.80455,141800000.0
2009-08-06 09:11:00,1.8045,1.8046,1.8044,1.8045,57800000.0
2009-08-06 09:12:00,1.8045,1.80465,1.8041,1.80415,86000000.0
2009-08-06 09:13:00,1.80415,1.80425,1.80385,1.8041,125200000.0
2009-08-06 09:14:00,1.80395,1.80415,1.80285,1.80325,150400000.0
2009-08-06 09:15:00,1.8032,1.80355,1.8032,1.80345,132400000.0
2009-08-06 09:16:00,1.80345,1.80375,1.80345,1.8037,282000000.0
2009-08-06 09:17:00,1.80375,1.80425,1.8037,1.80425,331600000.0
2009-08-06 09:18:00,1.8042,1.80425,1.80405,1.8042,320600000.0
2009-08-06 09:19:00,1.8042,1.80475,1.804,1.80445,315600000.0
2009-08-06 09:20:00,1.8045,1.80525,1.80445,1.80515,270800000.0
2009-08-06 09:21:00,1.80515,1.80515,1.80475,1.8048,232400000.0
2009-08-06 09:22:00,1.80485,1.8049,1.80445,1.8048,329600000.0
2009-08-06 09:23:00,1.80465,1.8048,1.80415,1.80425,281000000.0
2009-08-06 09:24:00,1.8043,1.8043,1.80405,1.8041,285200000.0
2009-08-06 09:25:00,1.80425,1.80445,1.80405,1.80425,200900000.0
2009-08-06 09:26:00,1.80425,1.80455,1.80405,1.8043,281200000.0
2009-08-06 09:27:00,1.8043,1.80465,1.8043,1.80445,170000000.0
2009-08-06 09:28:00,1.8045,1.8051,1.80435,1.80485,265800000.0
2009-08-06 09:29:00,1.8048,1.8053,1.8048,1.8052,423000000.0
2009-08-06 09:30:00,1.80515,1.80545,1.80505,1.80535,282600000.0
2009-08-06 09:31:00,1.80535,1.8055,1.80485,1.80485,253600000.0
2009-08-06 09:32:00,1.80485,1.80505,1.8046,1.8048,311200000.0
2009-08-06 09:33:00,1.8047,1.80505,1.8043,1.8045,302800000.0
2009-08-06 09:34:00,1.80445,1.80465,1.80425,1.8044,171600000.0
2009-08-06 09:35:00,1.8044,1.80465,1.8041,1.80415,159400000.0
2009-08-06 09:36:00,1.8041,1.8042,1.80395,1.80415,115200000.0
2009-08-06 09:37:00,1.80425,1.80445,1.8042,1.80425,163200000.0
2009-08-06 09:38:00,1.80425,1.8045,1.80415,1.80415,233200000.0
2009-08-06 09:39:00,1.80415,1.8046,1.80415,1.8046,176200000.0
2009-08-06 09:40:00,1.80465,1.8053,1.80465,1.8051,258000000.0
2009-08-06 09:41:00,1.80495,1.8051,1.8049,1.8051,136200000.0
2009-08-06 09:42:00,1.8051,1.8051,1.80445,1.8046,213400000.0
2009-08-06 09:43:00,1.8046,1.80465,1.8045,1.80455,100800000.0
2009-08-06 09:44:00,1.80455,1.80455,1.8036,1.8037,430200000.0
2009-08-06 09:45:00,1.8037,1.80405,1.80365,1.80375,270600000.0
2009-08-06 09:46:00,1.80385,1.80415,1.80375,1.80405,248600000.0
2009-08-06 09:47:00,1.80405,1.8042,1.80395,1.80405,274000000.0
2009-08-06 09:48:00,1.8041,1.8043,1.804,1.80405,202500000.0
2009-08-06 09:49:00,1.80405,1.80415,1.80385,1.80395,268000000.0
2009-08-06 09:50:00,1.8039,1.8041,1.80385,1.80385,244000000.0
2009-08-06 09:51:00,1.80385,1.8044,1.80385,1.80435,385200000.0
2009-08-06 09:52:00,1.8043,1.8043,1.80395,1.80405,224000000.0
2009-08-06 09:53:00,1.80395,1.8044,1.80395,1.8041,259800000.0
2009-08-06 09:54:00,1.8041,1.80435,1.804,1.8043,266800000.0
2009-08-06 09:55:00,1.80435,1.80465,1.80435,1.8044,252200000.0
2009-08-06 09:56:00,1.80425,1.80445,1.8042,1.80435,196200000.0
2009-08-06 09:57:00,1.8043,1.8045,1.8041,1.8045,172600000.0
2009-08-06 09:58:00,1.8045,1.80455,1.80445,1.8045,85600000.0
2009-08-06 09:59:00,1.8044,1.80465,1.80425,1.8044,195000000.0
2009-08-06 10:00:00,1.8044,1.8045,1.80425,1.80425,259800000.0
2009-08-06 10:01:00,1.8043,1.8046,1.80425,1.8046,206600000.0
2009-08-06 10:02:00,1.80455,1.8049,1.80455,1.80465,165400000.0
2009-08-06 10:03:00,1.80465,1.80475,1.8044,1.8044,191800000.0
2009-08-06 10:04:00,1.80455,1.80495,1.8044,1.8047,191400000.0
2009-08-06 10:05:00,1.8047,1.8047,1.8043,1.80435,263600000.0
2009-08-06 10:06:00,1.8043,1.80455,1.80425,1.80445,166200000.0
2009-08-06 10:07:00,1.80445,1.80455,1.804,1.804,313200000.0
2009-08-06 10:08:00,1.804,1.8043,1.8039,1.80415,266600000.0
2009-08-06 10:09:00,1.8042,1.8044,1.80405,1.80405,123200000.0
2009-08-06 10:10:00,1.80405,1.80455,1.80405,1.8045,134000000.0
2009-08-06 10:11:00,1.80455,1.80465,1.8044,1.8046,140000000.0
2009-08-06 10:12:00,1.8046,1.80515,1.80455,1.80485,259600000.0
2009-08-06 10:13:00,1.80485,1.80525,1.80485,1.8049,170600000.0
2009-08-06 10:14:00,1.8049,1.8051,1.8048,1.805,171200000.0
2009-08-06 10:15:00,1.80505,1.80515,1.80465,1.8047,158400000.0
2009-08-06 10:16:00,1.80475,1.805,1.80455,1.80475,217000000.0
2009-08-06 10:17:00,1.8048,1.8048,1.80455,1.80465,207600000.0
2009-08-06 10:18:00,1.8046,1.80475,1.8045,1.8046,281800000.0
2009-08-06 10:19:00,1.80465,1.80465,1.8042,1.8043,115800000.0
2009-08-06 10:20:00,1.8043,1.80455,1.80425,1.80445,280000000.0
2009-08-06 10:21:00,1.8045,1.8045,1.80415,1.80415,284800000.0
2009-08-06 10:22:00,1.80415,1.80455,1.80415,1.8044,283800000.0
2009-08-06 10:23:00,1.8044,1.80455,1.80435,1.8044,192600000.0
2009-08-06 10:24:00,1.80435,1.8046,1.80435,1.8046,242800000.0
2009-08-06 10:25:00,1.80455,1.80465,1.8044,1.80445,190800000.0
2009-08-06 10:26:00,1.80445,1.8046,1.80405,1.8046,218000000.0
2009-08-06 10:27:00,1.8045,1.8046,1.8042,1.80435,296600000.0
2009-08-06 10:28:00,1.80435,1.8049,1.80435,1.80465,203400000.0
2009-08-06 10:29:00,1.80475,1.80495,1.8044,1.80445,217600000.0
2009-08-06 10:30:00,1.8045,1.8045,1.80425,1.8043,187400000.0
2009-08-06 10:31:00,1.80435,1.80455,1.80415,1.80445,304800000.0
2009-08-06 10:32:00,1.8043,1.80445,1.804,1.80425,249400000.0
2009-08-06 10:33:00,1.8043,1.80445,1.80425,1.80425,238200000.0
2009-08-06 10:34:00,1.80425,1.8044,1.8039,1.804,310800000.0
2009-08-06 10:35:00,1.804,1.80415,1.8038,1.8041,164400000.0
2009-08-06 10:36:00,1.80415,1.80435,1.80375,1.80385,356800000.0
2009-08-06 10:37:00,1.8039,1.80415,1.80365,1.80405,364200000.0
2009-08-06 10:38:00,1.80415,1.80415,1.80345,1.8036,245600000.0
2009-08-06 10:39:00,1.80355,1.80365,1.8033,1.80335,263000000.0
2009-08-06 10:40:00,1.8033,1.8034,1.8032,1.8034,100200000.0
2009-08-06 10:41:00,1.80335,1.80355,1.80335,1.80345,191000000.0
2009-08-06 10:42:00,1.8035,1.80375,1.8034,1.8036,180000000.0
2009-08-06 10:43:00,1.8036,1.80385,1.80355,1.80385,130800000.0
2009-08-06 10:44:00,1.80385,1.80435,1.80375,1.804,211200000.0
2009-08-06 10:45:00,1.80395,1.8042,1.8038,1.8039,199800000.0
2009-08-06 10:46:00,1.804,1.8042,1.80385,1.8039,241000000.0
2009-08-06 10:47:00,1.8039,1.8044,1.8038,1.80395,240200000.0
2009-08-06 10:48:00,1.80395,1.80395,1.8038,1.80395,85000000.0
2009-08-06 10:49:00,1.80395,1.80415,1.80375,1.8039,132400000.0
2009-08-06 10:50:00,1.8039,1.80405,1.80365,1.804,294800000.0
2009-08-06 10:51:00,1.80395,1.80395,1.80355,1.8039,235600000.0
2009-08-06 10:52:00,1.8039,1.80395,1.8038,1.8039,107600000.0
2009-08-06 10:53:00,1.8039,1.8042,1.8038,1.8042,219800000.0
2009-08-06 10:54:00,1.8042,1.8043,1.80395,1.8043,237000000.0
2009-08-06 10:55:00,1.8043,1.80455,1.8041,1.80435,374000000.0
2009-08-06 10:56:00,1.80435,1.80445,1.8041,1.80435,337200000.0
2009-08-06 10:57:00,1.8043,1.8046,1.80425,1.8044,197000000.0
2009-08-06 10:58:00,1.8044,1.80445,1.8043,1.8043,153000000.0
2009-08-06 10:59:00,1.8043,1.80445,1.8039,1.804,302400000.0
2009-08-06 11:00:00,1.804,1.8042,1.80395,1.8041,201000000.0
2009-08-06 11:01:00,1.80395,1.80395,1.80375,1.8039,361800000.0
2009-08-06 11:02:00,1.8039,1.8041,1.8037,1.80395,235800000.0
2009-08-06 11:03:00,1.80395,1.8042,1.80395,1.8042,113200000.0
2009-08-06 11:04:00,1.8042,1.80425,1.8041,1.80425,144800000.0
2009-08-06 11:05:00,1.80425,1.80425,1.80415,1.8042,60400000.0
2009-08-06 11:06:00,1.8042,1.80425,1.804,1.80415,110000000.0
2009-08-06 11:07:00,1.80415,1.80445,1.80405,1.8042,225800000.0
2009-08-06 11:08:00,1.8042,1.80435,1.80405,1.8042,149600000.0
2009-08-06 11:09:00,1.80425,1.8044,1.8042,1.80425,119400000.0
2009-08-06 11:10:00,1.8043,1.80435,1.8039,1.804,113000000.0
2009-08-06 11:11:00,1.80405,1.80415,1.80385,1.8041,188400000.0
2009-08-06 11:12:00,1.8041,1.8042,1.8039,1.80405,106800000.0
2009-08-06 11:13:00,1.80405,1.80425,1.8038,1.8039,233000000.0
2009-08-06 11:14:00,1.8039,1.80425,1.8039,1.80415,93600000.0
2009-08-06 11:15:00,1.8042,1.80435,1.80415,1.80435,38200000.0
2009-08-06 11:16:00,1.8044,1.8045,1.8042,1.8044,177399999.0
2009-08-06 11:17:00,1.8043,1.80445,1.80405,1.8042,228400000.0
2009-08-06 11:18:00,1.80415,1.8044,1.80405,1.8043,300000000.0
2009-08-06 11:19:00,1.8043,1.8045,1.80425,1.8044,178600000.0
2009-08-06 11:20:00,1.8043,1.80445,1.8042,1.8043,119800000.0
2009-08-06 11:21:00,1.8043,1.80435,1.8041,1.8043,218400000.0
2009-08-06 11:22:00,1.80425,1.8043,1.8037,1.8039,210600000.0
2009-08-06 11:23:00,1.8039,1.804,1.80375,1.80395,106400000.0
2009-08-06 11:24:00,1.80385,1.80405,1.80385,1.804,136200000.0
2009-08-06 11:25:00,1.80395,1.8043,1.80395,1.80415,323400000.0
2009-08-06 11:26:00,1.80425,1.80435,1.8042,1.8043,137200000.0
2009-08-06 11:27:00,1.8043,1.80465,1.8043,1.80465,166800000.0
2009-08-06 11:28:00,1.80465,1.806,1.80465,1.80545,201600000.0
2009-08-06 11:29:00,1.8051,1.80555,1.8049,1.80555,433000000.0
2009-08-06 11:30:00,1.8056,1.80565,1.8053,1.8053,114000000.0
2009-08-06 11:31:00,1.80525,1.8054,1.80525,1.8053,50000000.0
2009-08-06 11:32:00,1.8052,1.8054,1.80405,1.8041,134200000.0
2009-08-06 11:33:00,1.80415,1.8043,1.8041,1.8043,61200000.0
2009-08-06 11:34:00,1.8043,1.80445,1.80375,1.80375,95200000.0
2009-08-06 11:35:00,1.80345,1.8042,1.8034,1.80405,309600000.0
2009-08-06 11:36:00,1.8041,1.80415,1.8039,1.804,276200000.0
2009-08-06 11:37:00,1.80405,1.8043,1.80405,1.80405,34200000.0
2009-08-06 11:38:00,1.80415,1.80455,1.8041,1.80435,190200000.0
2009-08-06 11:39:00,1.80455,1.8047,1.8034,1.80365,243600000.0
2009-08-06 11:40:00,1.80365,1.8038,1.8034,1.8038,202800000.0
2009-08-06 11:41:00,1.8038,1.8039,1.8036,1.8038,181800000.0
2009-08-06 11:42:00,1.8038,1.80395,1.8037,1.80375,70400000.0
2009-08-06 11:43:00,1.8037,1.80375,1.8032,1.8033,125800000.0
2009-08-06 11:44:00,1.8033,1.80355,1.803,1.80315,286200000.0
2009-08-06 11:45:00,1.80315,1.80345,1.80285,1.80345,230800000.0
2009-08-06 11:46:00,1.80345,1.80365,1.80335,1.80355,173400000.0
2009-08-06 11:47:00,1.8035,1.80385,1.80345,1.80365,205000000.0
2009-08-06 11:48:00,1.80355,1.8038,1.80355,1.8037,128600000.0
2009-08-06 11:49:00,1.8039,1.8043,1.8039,1.8043,75600000.0
2009-08-06 11:50:00,1.8043,1.80475,1.8043,1.80475,165600000.0
2009-08-06 11:51:00,1.80475,1.80475,1.80445,1.8046,106400000.0
2009-08-06 11:52:00,1.8046,1.8052,1.8045,1.80485,291800000.0
2009-08-06 11:53:00,1.8049,1.8049,1.80445,1.8046,168800000.0
2009-08-06 11:54:00,1.8046,1.8049,1.80455,1.8048,153600000.0
2009-08-06 11:55:00,1.8048,1.805,1.80435,1.80435,228200000.0
2009-08-06 11:56:00,1.80435,1.80465,1.80435,1.8046,71000000.0
2009-08-06 11:57:00,1.80455,1.80475,1.8044,1.8045,85400000.0
2009-08-06 11:58:00,1.80445,1.80455,1.80425,1.80425,148800000.0
2009-08-06 11:59:00,1.8043,1.80445,1.80415,1.80415,340200000.0
2009-08-06 12:00:00,1.8042,1.8044,1.80365,1.8041,350800000.0
2009-08-06 12:01:00,1.8041,1.80465,1.8041,1.80455,417000000.0
2009-08-06 12:02:00,1.80455,1.8048,1.80445,1.80445,236600000.0
2009-08-06 12:03:00,1.80445,1.8047,1.8044,1.80455,93200000.0
2009-08-06 12:04:00,1.80445,1.8048,1.8044,1.8048,445400000.0
2009-08-06 12:05:00,1.8047,1.8052,1.80455,1.8051,397200000.0
2009-08-06 12:06:00,1.80505,1.8053,1.805,1.80515,213800000.0
2009-08-06 12:07:00,1.80515,1.8059,1.805,1.8059,180000000.0
2009-08-06 12:08:00,1.806,1.80615,1.80585,1.80585,103200000.0
2009-08-06 12:09:00,1.80585,1.8063,1.8058,1.8062,117800000.0
2009-08-06 12:10:00,1.8062,1.8063,1.80585,1.8059,192600000.0
2009-08-06 12:11:00,1.806,1.80625,1.8059,1.806,294800000.0
2009-08-06 12:12:00,1.80605,1.80625,1.806,1.80625,111400000.0
2009-08-06 12:13:00,1.8062,1.8066,1.8057,1.8063,333600000.0
2009-08-06 12:14:00,1.80635,1.8078,1.80615,1.807,531000000.0
2009-08-06 12:15:00,1.80715,1.80755,1.80675,1.8069,352600000.0
2009-08-06 12:16:00,1.8069,1.80755,1.8068,1.8068,482400000.0
2009-08-06 12:17:00,1.8068,1.8071,1.80635,1.80695,242800000.0
2009-08-06 12:18:00,1.807,1.80735,1.80675,1.80685,411800000.0
2009-08-06 12:19:00,1.807,1.80815,1.80675,1.80815,348800000.0
2009-08-06 12:20:00,1.80835,1.809,1.8082,1.8082,376200000.0
2009-08-06 12:21:00,1.8082,1.80855,1.80795,1.80805,328600000.0
2009-08-06 12:22:00,1.80795,1.808,1.80765,1.8077,177400000.0
2009-08-06 12:23:00,1.80785,1.8082,1.8069,1.80705,384800000.0
2009-08-06 12:24:00,1.80705,1.80705,1.80655,1.8067,248200000.0
2009-08-06 12:25:00,1.80675,1.8074,1.8067,1.8072,221600000.0
2009-08-06 12:26:00,1.8072,1.8075,1.80715,1.8074,99000000.0
2009-08-06 12:27:00,1.8074,1.8078,1.80725,1.80755,260400000.0
2009-08-06 12:28:00,1.80755,1.80765,1.8073,1.80745,409800000.0
2009-08-06 12:29:00,1.8075,1.8077,1.8074,1.80765,158400000.0
2009-08-06 12:30:00,1.8078,1.80785,1.8067,1.807,286000000.0
2009-08-06 12:31:00,1.807,1.807,1.806,1.8063,287200000.0
2009-08-06 12:32:00,1.8063,1.80645,1.8061,1.8063,129200000.0
2009-08-06 12:33:00,1.80635,1.80645,1.80615,1.80615,82000000.0
2009-08-06 12:34:00,1.8062,1.8064,1.806,1.80615,228200000.0
2009-08-06 12:35:00,1.8062,1.8062,1.8054,1.8054,240800000.0
2009-08-06 12:36:00,1.8054,1.80565,1.8046,1.80475,325600000.0
2009-08-06 12:37:00,1.8048,1.8055,1.80465,1.8054,208000000.0
2009-08-06 12:38:00,1.8054,1.80555,1.80475,1.80475,291800000.0
2009-08-06 12:39:00,1.80485,1.8049,1.80465,1.80465,240600000.0
2009-08-06 12:40:00,1.8047,1.80495,1.80455,1.80475,197600000.0
2009-08-06 12:41:00,1.80465,1.8048,1.8044,1.8046,257200000.0
2009-08-06 12:42:00,1.8046,1.8051,1.8046,1.8051,195600000.0
2009-08-06 12:43:00,1.80505,1.80525,1.8049,1.80515,162000000.0
2009-08-06 12:44:00,1.80525,1.8054,1.80515,1.80515,115600000.0
2009-08-06 12:45:00,1.80515,1.8055,1.8051,1.80545,237200000.0
2009-08-06 12:46:00,1.80555,1.80565,1.80525,1.8055,223800000.0
2009-08-06 12:47:00,1.8056,1.80585,1.80555,1.8057,122000000.0
2009-08-06 12:48:00,1.8057,1.806,1.8056,1.8059,92400000.0
2009-08-06 12:49:00,1.8059,1.80635,1.8058,1.8063,122800000.0
2009-08-06 12:50:00,1.80625,1.80635,1.80575,1.8058,103800000.0
2009-08-06 12:51:00,1.8058,1.80585,1.8053,1.80545,163200000.0
2009-08-06 12:52:00,1.80545,1.8059,1.8054,1.8058,273200000.0
2009-08-06 12:53:00,1.80585,1.806,1.805,1.8052,191400000.0
2009-08-06 12:54:00,1.80525,1.8057,1.8051,1.80545,278000000.0
2009-08-06 12:55:00,1.80545,1.80565,1.8052,1.8054,161200000.0
2009-08-06 12:56:00,1.8054,1.80665,1.8054,1.80665,295399998.0
2009-08-06 12:57:00,1.80665,1.80665,1.80585,1.8059,169000000.0
2009-08-06 12:58:00,1.80585,1.80615,1.80475,1.8049,241000000.0
2009-08-06 12:59:00,1.805,1.80535,1.8044,1.80485,270000000.0
2009-08-06 13:00:00,1.8049,1.8051,1.7907,1.7919,269600000.0
2009-08-06 13:01:00,1.79195,1.79345,1.7917,1.79245,388800000.0
2009-08-06 13:02:00,1.7927,1.79355,1.79175,1.792,455800000.0
2009-08-06 13:03:00,1.79205,1.7922,1.79025,1.79025,645400000.0
2009-08-06 13:04:00,1.7903,1.7927,1.7903,1.79265,474800000.0
2009-08-06 13:05:00,1.79265,1.7938,1.79255,1.79285,431600000.0
2009-08-06 13:06:00,1.79285,1.7939,1.7928,1.79355,366600000.0
2009-08-06 13:07:00,1.7933,1.79365,1.79225,1.79245,470000000.0
2009-08-06 13:08:00,1.7925,1.7929,1.7921,1.79275,344200000.0
2009-08-06 13:09:00,1.79275,1.7931,1.79245,1.7931,347000000.0
2009-08-06 13:10:00,1.7931,1.79325,1.79195,1.79195,324600000.0
2009-08-06 13:11:00,1.79195,1.79255,1.7894,1.7903,406000000.0
2009-08-06 13:12:00,1.7902,1.7903,1.7893,1.78955,434600000.0
2009-08-06 13:13:00,1.78955,1.79015,1.78955,1.78975,460000000.0
2009-08-06 13:14:00,1.78975,1.792,1.78975,1.79165,380400000.0
2009-08-06 13:15:00,1.7917,1.7919,1.79105,1.79165,457000000.0
2009-08-06 13:16:00,1.79165,1.7921,1.7915,1.7917,525000000.0
2009-08-06 13:17:00,1.7917,1.7924,1.7914,1.79225,463600000.0
2009-08-06 13:18:00,1.79225,1.79285,1.79215,1.79265,440800000.0
2009-08-06 13:19:00,1.79275,1.7928,1.7924,1.7925,331800000.0
2009-08-06 13:20:00,1.7925,1.793,1.7923,1.79275,386200000.0
2009-08-06 13:21:00,1.79285,1.79285,1.7921,1.7926,435400000.0
2009-08-06 13:22:00,1.79265,1.79325,1.79225,1.79295,440600000.0
2009-08-06 13:23:00,1.79295,1.79295,1.79195,1.7927,262400000.0
2009-08-06 13:24:00,1.79255,1.79255,1.7909,1.7912,232200000.0
2009-08-06 13:25:00,1.7912,1.79275,1.7912,1.7927,254200000.0
2009-08-06 13:26:00,1.7927,1.7932,1.7925,1.7928,339400000.0
2009-08-06 13:27:00,1.7927,1.7931,1.79265,1.79285,165000000.0
2009-08-06 13:28:00,1.79295,1.79405,1.79275,1.7936,341600000.0
2009-08-06 13:29:00,1.79385,1.79395,1.7932,1.7936,385800000.0
2009-08-06 13:30:00,1.79355,1.79365,1.79285,1.79285,306800000.0
2009-08-06 13:31:00,1.79285,1.793,1.79245,1.7925,491000000.0
2009-08-06 13:32:00,1.79255,1.79285,1.79225,1.79255,419400000.0
2009-08-06 13:33:00,1.79255,1.79345,1.79245,1.7931,189200000.0
2009-08-06 13:34:00,1.7931,1.7931,1.7928,1.79295,249200000.0
2009-08-06 13:35:00,1.79295,1.7932,1.7927,1.79285,363600000.0
2009-08-06 13:36:00,1.79285,1.79365,1.79275,1.79355,308600000.0
2009-08-06 13:37:00,1.7936,1.7947,1.7936,1.7945,280900000.0
2009-08-06 13:38:00,1.79445,1.7945,1.79305,1.7932,563800000.0
2009-08-06 13:39:00,1.79315,1.7938,1.79255,1.7938,322400000.0
2009-08-06 13:40:00,1.79375,1.7938,1.792,1.7922,412200000.0
2009-08-06 13:41:00,1.7922,1.79235,1.79195,1.79215,179800000.0
2009-08-06 13:42:00,1.79205,1.7929,1.79205,1.7925,417600000.0
2009-08-06 13:43:00,1.79255,1.79305,1.79245,1.79285,503600000.0
2009-08-06 13:44:00,1.79285,1.79335,1.79255,1.7929,448400000.0
2009-08-06 13:45:00,1.79285,1.793,1.7922,1.79245,337000000.0
2009-08-06 13:46:00,1.79235,1.7926,1.7921,1.7922,261000000.0
2009-08-06 13:47:00,1.79225,1.7934,1.7922,1.79255,403200000.0
2009-08-06 13:48:00,1.7925,1.79255,1.79205,1.79205,322000000.0
2009-08-06 13:49:00,1.7921,1.7921,1.7917,1.79195,150400000.0
2009-08-06 13:50:00,1.792,1.7921,1.7917,1.7921,248200000.0
2009-08-06 13:51:00,1.79205,1.79245,1.792,1.792,282800000.0
2009-08-06 13:52:00,1.7919,1.7924,1.7915,1.7924,286400000.0
2009-08-06 13:53:00,1.7923,1.7927,1.79165,1.79165,143400000.0
2009-08-06 13:54:00,1.79165,1.79225,1.7916,1.79185,191400000.0
2009-08-06 13:55:00,1.79185,1.792,1.7918,1.792,165600000.0
2009-08-06 13:56:00,1.79185,1.79265,1.7917,1.79265,361000000.0
2009-08-06 13:57:00,1.7926,1.7928,1.7925,1.7928,139400000.0
2009-08-06 13:58:00,1.79285,1.79355,1.7925,1.7933,259200000.0
2009-08-06 13:59:00,1.7933,1.7933,1.7925,1.79285,214200000.0
2009-08-06 14:00:00,1.79285,1.79295,1.7926,1.79285,154000000.0
2009-08-06 14:01:00,1.79285,1.79305,1.79265,1.79275,251000000.0
2009-08-06 14:02:00,1.79275,1.79335,1.79265,1.79305,259400000.0
2009-08-06 14:03:00,1.79305,1.79315,1.7927,1.793,260600000.0
2009-08-06 14:04:00,1.793,1.7931,1.79285,1.79305,306800000.0
2009-08-06 14:05:00,1.79305,1.79315,1.79245,1.7927,269600000.0
2009-08-06 14:06:00,1.79265,1.7932,1.7926,1.7932,208400000.0
2009-08-06 14:07:00,1.79325,1.79385,1.79305,1.79315,261200000.0
2009-08-06 14:08:00,1.79315,1.79325,1.79295,1.7932,145400000.0
2009-08-06 14:09:00,1.7932,1.79335,1.7931,1.7932,116800000.0
2009-08-06 14:10:00,1.7933,1.7938,1.7932,1.7935,214800000.0
2009-08-06 14:11:00,1.7935,1.79445,1.7935,1.7938,271600000.0
2009-08-06 14:12:00,1.7938,1.7938,1.79315,1.79345,277200000.0
2009-08-06 14:13:00,1.7934,1.7939,1.7934,1.79385,226400000.0
2009-08-06 14:14:00,1.79385,1.7941,1.79365,1.79405,345600000.0
2009-08-06 14:15:00,1.79375,1.7942,1.79355,1.7942,326000000.0
2009-08-06 14:16:00,1.79415,1.79465,1.79395,1.79455,345400000.0
2009-08-06 14:17:00,1.7946,1.7948,1.79395,1.79415,395600000.0
2009-08-06 14:18:00,1.79415,1.7942,1.7939,1.79415,187400000.0
2009-08-06 14:19:00,1.7941,1.79445,1.7936,1.79395,286000000.0
2009-08-06 14:20:00,1.7937,1.79395,1.7936,1.7938,195600000.0
2009-08-06 14:21:00,1.79375,1.7942,1.7936,1.79405,157800000.0
2009-08-06 14:22:00,1.79405,1.79425,1.7938,1.79405,160600000.0
2009-08-06 14:23:00,1.794,1.79415,1.794,1.7941,125000000.0
2009-08-06 14:24:00,1.79415,1.7942,1.7939,1.79405,155200000.0
2009-08-06 14:25:00,1.79405,1.7943,1.79395,1.7943,238200000.0
2009-08-06 14:26:00,1.7943,1.7945,1.79415,1.79435,227200000.0
2009-08-06 14:27:00,1.7942,1.79425,1.7941,1.7942,79000000.0
2009-08-06 14:28:00,1.7942,1.79435,1.794,1.794,160600000.0
2009-08-06 14:29:00,1.794,1.79435,1.79395,1.794,437000000.0
2009-08-06 14:30:00,1.7941,1.79485,1.79365,1.79465,462600000.0
2009-08-06 14:31:00,1.7946,1.79475,1.7943,1.7943,316800000.0
2009-08-06 14:32:00,1.7945,1.795,1.7944,1.79495,301999999.0
2009-08-06 14:33:00,1.79485,1.79505,1.7947,1.795,294600000.0
2009-08-06 14:34:00,1.7949,1.79605,1.7948,1.7954,357000000.0
2009-08-06 14:35:00,1.79565,1.79595,1.7945,1.7947,361800000.0
2009-08-06 14:36:00,1.79465,1.795,1.79425,1.7943,273800000.0
2009-08-06 14:37:00,1.7943,1.7953,1.7942,1.7948,271800000.0
2009-08-06 14:38:00,1.7948,1.79525,1.79455,1.7949,368999998.0
2009-08-06 14:39:00,1.7949,1.795,1.79445,1.7946,261200000.0
2009-08-06 14:40:00,1.79455,1.79465,1.79365,1.79395,358200000.0
2009-08-06 14:41:00,1.794,1.7942,1.7938,1.79405,286600000.0
2009-08-06 14:42:00,1.79405,1.7959,1.79395,1.7959,306200000.0
2009-08-06 14:43:00,1.79595,1.7961,1.79495,1.79505,300200000.0
2009-08-06 14:44:00,1.795,1.7954,1.7945,1.79455,302400000.0
2009-08-06 14:45:00,1.79465,1.79515,1.79455,1.7949,311400000.0
2009-08-06 14:46:00,1.7949,1.79505,1.79445,1.79495,288000000.0
2009-08-06 14:47:00,1.79495,1.79545,1.79495,1.79515,467600000.0
2009-08-06 14:48:00,1.79515,1.79545,1.795,1.7952,508200000.0
2009-08-06 14:49:00,1.7951,1.7953,1.7948,1.79485,385600001.0
2009-08-06 14:50:00,1.79485,1.7949,1.7944,1.79475,436000000.0
2009-08-06 14:51:00,1.79475,1.79485,1.7943,1.79485,430200000.0
2009-08-06 14:52:00,1.79485,1.79535,1.79475,1.79535,323000000.0
2009-08-06 14:53:00,1.7957,1.7958,1.79535,1.7955,258300000.0
2009-08-06 14:54:00,1.79555,1.7958,1.79545,1.7956,291500000.0
2009-08-06 14:55:00,1.79555,1.796,1.7954,1.7959,190200000.0
2009-08-06 14:56:00,1.79585,1.79585,1.7953,1.79545,281800000.0
2009-08-06 14:57:00,1.79545,1.79585,1.79535,1.7958,346400000.0
2009-08-06 14:58:00,1.79575,1.79585,1.795,1.79545,246600000.0
2009-08-06 14:59:00,1.7954,1.7955,1.7946,1.7949,371400000.0
2009-08-06 15:00:00,1.7949,1.7954,1.79465,1.79515,419200000.0
2009-08-06 15:01:00,1.7951,1.7955,1.79495,1.79495,438399999.0
2009-08-06 15:02:00,1.79495,1.7952,1.7944,1.79445,447000000.0
2009-08-06 15:03:00,1.79445,1.79445,1.794,1.794,291600000.0
2009-08-06 15:04:00,1.794,1.7941,1.7935,1.7935,303300000.0
2009-08-06 15:05:00,1.7935,1.7941,1.7935,1.79385,262000000.0
2009-08-06 15:06:00,1.79395,1.7945,1.79355,1.7944,417000000.0
2009-08-06 15:07:00,1.7944,1.7945,1.7941,1.7942,410800000.0
2009-08-06 15:08:00,1.79425,1.7945,1.794,1.79405,288200000.0
2009-08-06 15:09:00,1.79405,1.79405,1.7937,1.7939,403600000.0
2009-08-06 15:10:00,1.794,1.7941,1.79385,1.7939,411400000.0
2009-08-06 15:11:00,1.7939,1.79405,1.7931,1.7932,629600000.0
2009-08-06 15:12:00,1.7932,1.79365,1.79315,1.7936,484599998.0
2009-08-06 15:13:00,1.7936,1.7937,1.793,1.79305,446400000.0
2009-08-06 15:14:00,1.79305,1.79315,1.7929,1.793,439000000.0
2009-08-06 15:15:00,1.79295,1.7933,1.79285,1.7932,285400000.0
2009-08-06 15:16:00,1.7931,1.7934,1.7929,1.7933,323800000.0
2009-08-06 15:17:00,1.7933,1.7936,1.7932,1.7932,66200000.0
2009-08-06 15:18:00,1.7932,1.7934,1.7931,1.79325,435800000.0
2009-08-06 15:19:00,1.7933,1.79335,1.79315,1.79325,330800000.0
2009-08-06 15:20:00,1.7932,1.79355,1.793,1.7935,273800000.0
2009-08-06 15:21:00,1.7934,1.7936,1.7934,1.79345,200400000.0
2009-08-06 15:22:00,1.79345,1.7935,1.79305,1.7933,231000000.0
2009-08-06 15:23:00,1.7933,1.7935,1.79305,1.7934,403800000.0
2009-08-06 15:24:00,1.7933,1.7935,1.793,1.7932,456000000.0
2009-08-06 15:25:00,1.79315,1.79355,1.79305,1.7932,259600000.0
2009-08-06 15:26:00,1.79325,1.7936,1.7931,1.79355,251200000.0
2009-08-06 15:27:00,1.79365,1.7938,1.7935,1.7938,211000000.0
2009-08-06 15:28:00,1.79375,1.79465,1.79365,1.79455,264000000.0
2009-08-06 15:29:00,1.79455,1.7948,1.7945,1.7947,205000000.0
2009-08-06 15:30:00,1.7947,1.7947,1.79445,1.79455,190200000.0
2009-08-06 15:31:00,1.7945,1.7946,1.79425,1.7945,292600000.0
2009-08-06 15:32:00,1.79455,1.7947,1.79435,1.7945,305400000.0
2009-08-06 15:33:00,1.79445,1.7949,1.79445,1.7948,233400000.0
2009-08-06 15:34:00,1.7948,1.7948,1.7944,1.79455,243800000.0
2009-08-06 15:35:00,1.79455,1.7946,1.7942,1.7944,292600000.0
2009-08-06 15:36:00,1.7944,1.7945,1.7942,1.7944,352400000.0
2009-08-06 15:37:00,1.7944,1.7948,1.79425,1.7948,401400000.0
2009-08-06 15:38:00,1.79475,1.79525,1.79465,1.7949,369200000.0
2009-08-06 15:39:00,1.79475,1.79495,1.79465,1.79485,268400000.0
2009-08-06 15:40:00,1.79485,1.79515,1.79445,1.79455,440000000.0
2009-08-06 15:41:00,1.79455,1.7947,1.79415,1.79415,329000000.0
2009-08-06 15:42:00,1.79415,1.79475,1.79415,1.7946,511600000.0
2009-08-06 15:43:00,1.79455,1.79485,1.7944,1.7945,436800001.0
2009-08-06 15:44:00,1.7945,1.79545,1.7944,1.7954,462800000.0
2009-08-06 15:45:00,1.7954,1.79555,1.7948,1.79525,345400000.0
2009-08-06 15:46:00,1.7953,1.7956,1.7951,1.79545,473000000.0
2009-08-06 15:47:00,1.79545,1.79605,1.79545,1.79595,376400000.0
2009-08-06 15:48:00,1.79595,1.7971,1.7959,1.79635,497599999.0
2009-08-06 15:49:00,1.7963,1.79635,1.79585,1.796,443000000.0
2009-08-06 15:50:00,1.796,1.79605,1.7954,1.79575,418800001.0
2009-08-06 15:51:00,1.7958,1.796,1.79545,1.79555,436000000.0
2009-08-06 15:52:00,1.7955,1.7959,1.7952,1.7959,432200000.0
2009-08-06 15:53:00,1.79585,1.7959,1.7955,1.79565,393400000.0
2009-08-06 15:54:00,1.7956,1.7956,1.7937,1.7938,233700000.0
2009-08-06 15:55:00,1.79395,1.7946,1.7938,1.79395,243200000.0
2009-08-06 15:56:00,1.79395,1.79445,1.79365,1.7943,223700000.0
2009-08-06 15:57:00,1.7944,1.7946,1.7939,1.7942,233200000.0
2009-08-06 15:58:00,1.79415,1.79435,1.7938,1.7941,198200000.0
2009-08-06 15:59:00,1.7941,1.7942,1.7935,1.7936,181700000.0
2009-08-06 16:00:00,1.79355,1.794,1.79325,1.7939,226900000.0
2009-08-06 16:01:00,1.79385,1.79405,1.79345,1.79375,221400000.0
2009-08-06 16:02:00,1.7937,1.7944,1.7937,1.79405,243700000.0
2009-08-06 16:03:00,1.79405,1.7948,1.79405,1.7948,266700000.0
2009-08-06 16:04:00,1.79475,1.79475,1.7943,1.79465,165300000.0
2009-08-06 16:05:00,1.79465,1.7947,1.7942,1.7944,187500000.0
2009-08-06 16:06:00,1.79445,1.7945,1.79385,1.79415,157000000.0
2009-08-06 16:07:00,1.79415,1.7942,1.79375,1.7939,125000000.0
2009-08-06 16:08:00,1.7939,1.7943,1.79375,1.79395,147300000.0
2009-08-06 16:09:00,1.7939,1.79415,1.79375,1.79385,154000000.0
2009-08-06 16:10:00,1.79385,1.7941,1.79365,1.7938,243700000.0
2009-08-06 16:11:00,1.79385,1.79395,1.7933,1.79355,267100000.0
2009-08-06 16:12:00,1.7935,1.79365,1.7931,1.7935,207300000.0
2009-08-06 16:13:00,1.7935,1.7937,1.79315,1.7934,194500000.0
2009-08-06 16:14:00,1.79335,1.7935,1.79295,1.79315,141200000.0
2009-08-06 16:15:00,1.7932,1.7932,1.79265,1.79305,174700000.0
2009-08-06 16:16:00,1.7931,1.79335,1.79275,1.7933,144700000.0
2009-08-06 16:17:00,1.7932,1.7935,1.793,1.7931,216200000.0
2009-08-06 16:18:00,1.7932,1.79395,1.793,1.79395,202100000.0
2009-08-06 16:19:00,1.794,1.7941,1.79365,1.794,131500000.0
2009-08-06 16:20:00,1.79405,1.79405,1.79295,1.7935,197600000.0
2009-08-06 16:21:00,1.79355,1.79395,1.79345,1.79355,202700000.0
2009-08-06 16:22:00,1.79365,1.7945,1.79365,1.7945,197700000.0
2009-08-06 16:23:00,1.7945,1.79455,1.79375,1.79415,237500000.0
2009-08-06 16:24:00,1.79415,1.79435,1.79375,1.79395,131000000.0
2009-08-06 16:25:00,1.794,1.7942,1.7938,1.79395,172300000.0
2009-08-06 16:26:00,1.7939,1.7941,1.79325,1.794,189200000.0
2009-08-06 16:27:00,1.794,1.7942,1.7936,1.794,220900000.0
2009-08-06 16:28:00,1.79395,1.79405,1.7929,1.7932,216200000.0
2009-08-06 16:29:00,1.7932,1.7933,1.7929,1.79305,185200000.0
2009-08-06 16:30:00,1.79305,1.7932,1.7927,1.79315,172700000.0
2009-08-06 16:31:00,1.79335,1.79345,1.7925,1.7925,227800000.0
2009-08-06 16:32:00,1.7926,1.79285,1.79245,1.79255,190500000.0
2009-08-06 16:33:00,1.7926,1.7926,1.792,1.7922,171500000.0
2009-08-06 16:34:00,1.7923,1.79295,1.79215,1.7928,164500000.0
2009-08-06 16:35:00,1.79275,1.79335,1.79245,1.7932,211600000.0
2009-08-06 16:36:00,1.79315,1.79375,1.79295,1.7934,263700000.0
2009-08-06 16:37:00,1.7935,1.79405,1.7933,1.79375,277800000.0
2009-08-06 16:38:00,1.79375,1.7939,1.7932,1.7933,280200000.0
2009-08-06 16:39:00,1.79325,1.7935,1.79315,1.7934,181500000.0
2009-08-06 16:40:00,1.7934,1.79365,1.79305,1.79315,181600000.0
2009-08-06 16:41:00,1.79315,1.79325,1.7922,1.7922,191800000.0
2009-08-06 16:42:00,1.79235,1.79265,1.7915,1.7915,235600000.0
2009-08-06 16:43:00,1.7916,1.7918,1.7913,1.7918,138800000.0
2009-08-06 16:44:00,1.7918,1.7924,1.7916,1.7923,128000000.0
2009-08-06 16:45:00,1.7924,1.79255,1.79205,1.7925,182300000.0
2009-08-06 16:46:00,1.79255,1.79255,1.79195,1.79225,121300000.0
2009-08-06 16:47:00,1.7922,1.79235,1.792,1.7923,232700000.0
2009-08-06 16:48:00,1.7923,1.7924,1.79205,1.79215,242200000.0
2009-08-06 16:49:00,1.7921,1.7923,1.79185,1.79185,165600000.0
2009-08-06 16:50:00,1.79185,1.79215,1.79125,1.79125,112100000.0
2009-08-06 16:51:00,1.7912,1.79185,1.7912,1.79165,160900000.0
2009-08-06 16:52:00,1.7917,1.79195,1.7917,1.79175,154100000.0
2009-08-06 16:53:00,1.79175,1.79205,1.79175,1.792,148900000.0
2009-08-06 16:54:00,1.792,1.79235,1.79195,1.79215,103700000.0
2009-08-06 16:55:00,1.79215,1.79245,1.79205,1.79225,103200000.0
2009-08-06 16:56:00,1.7923,1.79265,1.7919,1.79235,135400000.0
2009-08-06 16:57:00,1.79225,1.7924,1.7919,1.7919,171400000.0
2009-08-06 16:58:00,1.7919,1.79215,1.79185,1.79215,118000000.0
2009-08-06 16:59:00,1.79215,1.79215,1.7907,1.7907,186200000.0
2009-08-06 17:00:00,1.79065,1.79095,1.79035,1.79095,206600000.0
2009-08-06 17:01:00,1.791,1.791,1.7904,1.7906,133800000.0
2009-08-06 17:02:00,1.7906,1.79085,1.79045,1.7906,167500000.0
2009-08-06 17:03:00,1.7906,1.7908,1.79035,1.79075,163300000.0
2009-08-06 17:04:00,1.7907,1.79095,1.79045,1.7909,168300000.0
2009-08-06 17:05:00,1.7908,1.7913,1.79065,1.791,137000000.0
2009-08-06 17:06:00,1.791,1.79105,1.79075,1.7909,138500000.0
2009-08-06 17:07:00,1.79095,1.79205,1.79095,1.79185,165100000.0
2009-08-06 17:08:00,1.79185,1.792,1.79135,1.79145,171200000.0
2009-08-06 17:09:00,1.79135,1.7914,1.79055,1.79085,148400000.0
2009-08-06 17:10:00,1.79085,1.79095,1.7907,1.7907,99900000.0
2009-08-06 17:11:00,1.79065,1.79075,1.7903,1.7903,132200000.0
2009-08-06 17:12:00,1.7903,1.7904,1.78965,1.78985,169500000.0
2009-08-06 17:13:00,1.78985,1.79015,1.7896,1.7898,111100000.0
2009-08-06 17:14:00,1.78975,1.79015,1.7897,1.79,139800000.0
2009-08-06 17:15:00,1.78995,1.79,1.7896,1.78995,111800000.0
2009-08-06 17:16:00,1.78995,1.7901,1.7897,1.79005,91100000.0
2009-08-06 17:17:00,1.7902,1.7902,1.7884,1.7889,162800000.0
2009-08-06 17:18:00,1.78885,1.7895,1.7886,1.7893,64600000.0
2009-08-06 17:19:00,1.789,1.7894,1.78885,1.7892,133400000.0
2009-08-06 17:20:00,1.7892,1.7896,1.78915,1.7893,101300000.0
2009-08-06 17:21:00,1.78925,1.7893,1.78865,1.7887,123500000.0
2009-08-06 17:22:00,1.7887,1.7889,1.7885,1.7887,102600000.0
2009-08-06 17:23:00,1.7887,1.78955,1.7885,1.78955,162300000.0
2009-08-06 17:24:00,1.7895,1.78985,1.78915,1.78955,124500000.0
2009-08-06 17:25:00,1.78955,1.7897,1.7895,1.78955,99000000.0
2009-08-06 17:26:00,1.7895,1.7898,1.78945,1.7898,73500000.0
2009-08-06 17:27:00,1.78975,1.79,1.78965,1.79,125600000.0
2009-08-06 17:28:00,1.7901,1.79015,1.78985,1.79,153800000.0
2009-08-06 17:29:00,1.78995,1.7906,1.78985,1.79035,150100000.0
2009-08-06 17:30:00,1.7904,1.7906,1.7901,1.79045,150400000.0
2009-08-06 17:31:00,1.7903,1.79065,1.7902,1.79045,181900000.0
2009-08-06 17:32:00,1.79045,1.79045,1.79005,1.7902,111700000.0
2009-08-06 17:33:00,1.7902,1.79065,1.79015,1.7905,128000000.0
2009-08-06 17:34:00,1.7906,1.7907,1.7904,1.7905,89600000.0
2009-08-06 17:35:00,1.79055,1.7909,1.79045,1.7907,126000000.0
2009-08-06 17:36:00,1.7907,1.79075,1.7905,1.79075,74000000.0
2009-08-06 17:37:00,1.79075,1.79075,1.79,1.79,103100000.0
2009-08-06 17:38:00,1.79005,1.79015,1.7897,1.78985,121600000.0
2009-08-06 17:39:00,1.78995,1.79,1.78905,1.7891,100500000.0
2009-08-06 17:40:00,1.78905,1.78905,1.7886,1.789,143600000.0
2009-08-06 17:41:00,1.789,1.7891,1.7881,1.7881,120800000.0
2009-08-06 17:42:00,1.7881,1.7882,1.7877,1.7879,160500000.0
2009-08-06 17:43:00,1.78795,1.78815,1.7871,1.78715,200000000.0
2009-08-06 17:44:00,1.78715,1.7875,1.78675,1.78715,248000000.0
2009-08-06 17:45:00,1.78695,1.7875,1.78695,1.78715,244900000.0
2009-08-06 17:46:00,1.78705,1.7874,1.78685,1.78705,260600000.0
2009-08-06 17:47:00,1.78705,1.78775,1.78695,1.7877,208200000.0
2009-08-06 17:48:00,1.7877,1.788,1.7876,1.7877,303700000.0
2009-08-06 17:49:00,1.7877,1.7878,1.78715,1.78715,112000000.0
2009-08-06 17:50:00,1.78725,1.7876,1.787,1.7876,154300000.0
2009-08-06 17:51:00,1.7876,1.788,1.7875,1.7879,233000000.0
2009-08-06 17:52:00,1.7879,1.788,1.7874,1.7877,139300000.0
2009-08-06 17:53:00,1.78765,1.7881,1.78765,1.7881,83700000.0
2009-08-06 17:54:00,1.78805,1.78835,1.78795,1.78835,230700000.0
2009-08-06 17:55:00,1.78835,1.78845,1.7881,1.78815,91500000.0
2009-08-06 17:56:00,1.78815,1.7882,1.7876,1.7878,130700000.0
2009-08-06 17:57:00,1.78775,1.78795,1.78755,1.7879,102500000.0
2009-08-06 17:58:00,1.78785,1.78795,1.7875,1.78765,138100000.0
2009-08-06 17:59:00,1.7877,1.7879,1.78745,1.7878,131700000.0
2009-08-06 18:00:00,1.7877,1.7879,1.7875,1.7876,157900000.0
2009-08-06 18:01:00,1.7876,1.78795,1.7875,1.7878,112900000.0
2009-08-06 18:02:00,1.7877,1.78775,1.7874,1.7874,170400000.0
2009-08-06 18:03:00,1.7874,1.78785,1.78735,1.78745,107400000.0
2009-08-06 18:04:00,1.78745,1.7878,1.78745,1.78765,160700000.0
2009-08-06 18:05:00,1.78765,1.7878,1.7872,1.7873,106200000.0
2009-08-06 18:06:00,1.7873,1.78765,1.78725,1.7876,214700000.0
2009-08-06 18:07:00,1.7876,1.7881,1.7875,1.7876,156400000.0
2009-08-06 18:08:00,1.7876,1.78775,1.78745,1.7875,156500000.0
2009-08-06 18:09:00,1.7875,1.7881,1.78735,1.7878,301100000.0
2009-08-06 18:10:00,1.7878,1.7879,1.78745,1.7875,147400000.0
2009-08-06 18:11:00,1.7876,1.78765,1.78715,1.78725,82800000.0
2009-08-06 18:12:00,1.7872,1.78745,1.7866,1.78685,161300000.0
2009-08-06 18:13:00,1.78685,1.78725,1.7867,1.78695,215400000.0
2009-08-06 18:14:00,1.78695,1.78705,1.78685,1.78695,107900000.0
2009-08-06 18:15:00,1.78695,1.78735,1.78685,1.78735,153300000.0
2009-08-06 18:16:00,1.7873,1.7876,1.78715,1.7873,119400000.0
2009-08-06 18:17:00,1.78725,1.78735,1.787,1.7872,144100000.0
2009-08-06 18:18:00,1.7872,1.7875,1.787,1.7874,118200000.0
2009-08-06 18:19:00,1.78745,1.7879,1.7873,1.7875,230600000.0
2009-08-06 18:20:00,1.78745,1.78775,1.78745,1.7876,170600000.0
2009-08-06 18:21:00,1.7876,1.7878,1.7875,1.7877,51000000.0
2009-08-06 18:22:00,1.78775,1.7883,1.78775,1.7883,103000000.0
2009-08-06 18:23:00,1.78815,1.7883,1.78775,1.7881,137000000.0
2009-08-06 18:24:00,1.7883,1.78855,1.78825,1.78835,112300000.0
2009-08-06 18:25:00,1.78835,1.78845,1.78825,1.78845,113800000.0
2009-08-06 18:26:00,1.78835,1.78875,1.78825,1.7883,139900000.0
2009-08-06 18:27:00,1.7885,1.78865,1.7883,1.78845,128100000.0
2009-08-06 18:28:00,1.78845,1.78885,1.78845,1.7885,156400000.0
2009-08-06 18:29:00,1.78855,1.78875,1.78845,1.78875,158400000.0
2009-08-06 18:30:00,1.78875,1.78905,1.78855,1.7889,105000000.0
2009-08-06 18:31:00,1.7889,1.7891,1.7888,1.7889,85400000.0
2009-08-06 18:32:00,1.7891,1.7892,1.7888,1.78885,141800000.0
2009-08-06 18:33:00,1.78895,1.789,1.7886,1.78865,155800000.0
2009-08-06 18:34:00,1.7887,1.7889,1.7885,1.7889,112000000.0
2009-08-06 18:35:00,1.78885,1.789,1.78845,1.78875,202700000.0
2009-08-06 18:36:00,1.78875,1.78915,1.7887,1.7889,137700000.0
2009-08-06 18:37:00,1.78885,1.78905,1.78865,1.78885,106300000.0
2009-08-06 18:38:00,1.7889,1.78895,1.78845,1.7888,180100000.0
2009-08-06 18:39:00,1.7888,1.7889,1.78845,1.7886,137200000.0
2009-08-06 18:40:00,1.7886,1.7886,1.7877,1.7879,181300000.0
2009-08-06 18:41:00,1.78785,1.788,1.78755,1.7878,169500000.0
2009-08-06 18:42:00,1.7879,1.7883,1.78775,1.78825,173300000.0
2009-08-06 18:43:00,1.78825,1.7884,1.7879,1.78795,124300000.0
2009-08-06 18:44:00,1.78795,1.7883,1.78765,1.7883,128200000.0
2009-08-06 18:45:00,1.7882,1.78875,1.78785,1.78785,254700000.0
2009-08-06 18:46:00,1.78795,1.78825,1.78795,1.7881,159400000.0
2009-08-06 18:47:00,1.7881,1.7883,1.78805,1.78825,135700000.0
2009-08-06 18:48:00,1.7883,1.78855,1.7879,1.78855,91500000.0
2009-08-06 18:49:00,1.78855,1.7887,1.78825,1.78825,59200000.0
2009-08-06 18:50:00,1.78825,1.7886,1.78775,1.78795,98700000.0
2009-08-06 18:51:00,1.78795,1.78805,1.78775,1.7879,54700000.0
2009-08-06 18:52:00,1.788,1.78815,1.78765,1.7879,135400000.0
2009-08-06 18:53:00,1.7878,1.788,1.78775,1.7879,113000000.0
2009-08-06 18:54:00,1.78785,1.78785,1.78755,1.78755,121300000.0
2009-08-06 18:55:00,1.78765,1.7877,1.78745,1.7877,72300000.0
2009-08-06 18:56:00,1.7877,1.7879,1.78755,1.78775,50300000.0
2009-08-06 18:57:00,1.78775,1.7879,1.7875,1.7879,101800000.0
2009-08-06 18:58:00,1.7878,1.78835,1.7878,1.78815,89400000.0
2009-08-06 18:59:00,1.7882,1.7886,1.7882,1.7886,170500000.0
2009-08-06 19:00:00,1.78855,1.7886,1.78815,1.78825,78600000.0
2009-08-06 19:01:00,1.78825,1.78825,1.78775,1.78825,126900000.0
2009-08-06 19:02:00,1.78825,1.78835,1.78785,1.78805,134900000.0
2009-08-06 19:03:00,1.78805,1.78815,1.78795,1.7881,123000000.0
2009-08-06 19:04:00,1.7881,1.7888,1.7881,1.7888,121100000.0
2009-08-06 19:05:00,1.7888,1.7893,1.7888,1.7889,199900000.0
2009-08-06 19:06:00,1.78885,1.7892,1.7886,1.78875,210200000.0
2009-08-06 19:07:00,1.7888,1.7889,1.78865,1.7887,118900000.0
2009-08-06 19:08:00,1.78885,1.78885,1.78815,1.7884,170000000.0
2009-08-06 19:09:00,1.7884,1.78845,1.7881,1.7881,202500000.0
2009-08-06 19:10:00,1.78805,1.7882,1.78795,1.78805,172300000.0
2009-08-06 19:11:00,1.78805,1.78825,1.78735,1.78765,211500000.0
2009-08-06 19:12:00,1.78765,1.78765,1.7873,1.7875,135800000.0
2009-08-06 19:13:00,1.78735,1.7876,1.78725,1.78735,230800000.0
2009-08-06 19:14:00,1.78735,1.78755,1.78725,1.78745,95700000.0
2009-08-06 19:15:00,1.7875,1.78795,1.78725,1.7875,94400000.0
2009-08-06 19:16:00,1.78745,1.7877,1.78735,1.78755,112200000.0
2009-08-06 19:17:00,1.78755,1.7876,1.78715,1.7874,82200000.0
2009-08-06 19:18:00,1.7874,1.78795,1.7873,1.7879,136100000.0
2009-08-06 19:19:00,1.7879,1.788,1.7876,1.78765,62100000.0
2009-08-06 19:20:00,1.78755,1.7876,1.78695,1.7873,92700000.0
2009-08-06 19:21:00,1.7873,1.7875,1.787,1.7873,92900000.0
2009-08-06 19:22:00,1.7873,1.78765,1.7872,1.78745,133500000.0
2009-08-06 19:23:00,1.78745,1.7876,1.7872,1.7874,135700000.0
2009-08-06 19:24:00,1.7874,1.7874,1.78705,1.78705,136800000.0
2009-08-06 19:25:00,1.7871,1.7875,1.78705,1.7871,126100000.0
2009-08-06 19:26:00,1.7872,1.7874,1.7869,1.787,161400000.0
2009-08-06 19:27:00,1.787,1.78735,1.787,1.7871,65400000.0
2009-08-06 19:28:00,1.78705,1.78755,1.78695,1.78745,167700000.0
2009-08-06 19:29:00,1.7874,1.7876,1.7872,1.78735,153000000.0
2009-08-06 19:30:00,1.7874,1.788,1.7873,1.7875,184900000.0
2009-08-06 19:31:00,1.7874,1.78755,1.7872,1.7874,166700000.0
2009-08-06 19:32:00,1.7874,1.7877,1.7871,1.78725,130200000.0
2009-08-06 19:33:00,1.78715,1.78745,1.78715,1.7874,128500000.0
2009-08-06 19:34:00,1.7875,1.7876,1.7873,1.78745,177600000.0
2009-08-06 19:35:00,1.78745,1.7878,1.7874,1.7875,127400000.0
2009-08-06 19:36:00,1.78755,1.7877,1.78745,1.7876,120000000.0
2009-08-06 19:37:00,1.78765,1.78785,1.78755,1.7878,64200000.0
2009-08-06 19:38:00,1.7877,1.788,1.7877,1.7879,158300000.0
2009-08-06 19:39:00,1.7879,1.78805,1.78785,1.78795,125900000.0
2009-08-06 19:40:00,1.78805,1.78805,1.78785,1.7879,82200000.0
2009-08-06 19:41:00,1.7879,1.7881,1.7878,1.788,153700000.0
2009-08-06 19:42:00,1.78795,1.7881,1.78765,1.78775,120500000.0
2009-08-06 19:43:00,1.78775,1.7878,1.78745,1.7877,137800000.0
2009-08-06 19:44:00,1.78775,1.78785,1.78725,1.78725,124600000.0
2009-08-06 19:45:00,1.78725,1.7875,1.78725,1.78745,57900000.0
2009-08-06 19:46:00,1.7874,1.7875,1.7872,1.7875,96400000.0
2009-08-06 19:47:00,1.7875,1.7876,1.7873,1.7873,127400000.0
2009-08-06 19:48:00,1.7873,1.78765,1.7873,1.7875,79000000.0
2009-08-06 19:49:00,1.78755,1.78765,1.7872,1.78735,67300000.0
2009-08-06 19:50:00,1.78725,1.78745,1.7872,1.78735,92100000.0
2009-08-06 19:51:00,1.7874,1.7876,1.7873,1.78755,83800000.0
2009-08-06 19:52:00,1.7876,1.7876,1.7873,1.78745,139500000.0
2009-08-06 19:53:00,1.7875,1.7877,1.78745,1.78755,115200000.0
2009-08-06 19:54:00,1.78765,1.78765,1.78705,1.78735,74000000.0
2009-08-06 19:55:00,1.7873,1.78735,1.7868,1.7869,55600000.0
2009-08-06 19:56:00,1.7869,1.78705,1.7867,1.78695,92300000.0
2009-08-06 19:57:00,1.78695,1.787,1.7867,1.78675,35600000.0
2009-08-06 19:58:00,1.78675,1.7869,1.7867,1.78685,30000000.0
2009-08-06 19:59:00,1.7869,1.78705,1.7866,1.7867,63200000.0
2009-08-06 20:00:00,1.7867,1.78705,1.78655,1.7868,105100000.0
2009-08-06 20:01:00,1.7869,1.78735,1.78655,1.7871,129100000.0
2009-08-06 20:02:00,1.78705,1.7873,1.787,1.7873,115100000.0
2009-08-06 20:03:00,1.7873,1.7874,1.78695,1.78705,154800000.0
2009-08-06 20:04:00,1.78705,1.7871,1.7869,1.78705,104700000.0
2009-08-06 20:05:00,1.78705,1.78745,1.78695,1.7873,130100000.0
2009-08-06 20:06:00,1.7874,1.78765,1.78705,1.78715,146200000.0
2009-08-06 20:07:00,1.7872,1.78755,1.78715,1.7873,82500000.0
2009-08-06 20:08:00,1.7874,1.7876,1.787,1.78745,131700000.0
2009-08-06 20:09:00,1.78745,1.78755,1.7869,1.78705,103100000.0
2009-08-06 20:10:00,1.78705,1.78785,1.78705,1.78765,144300000.0
2009-08-06 20:11:00,1.78765,1.7878,1.7873,1.78765,140400000.0
2009-08-06 20:12:00,1.7876,1.78775,1.78755,1.78755,48700000.0
2009-08-06 20:13:00,1.7876,1.78765,1.78735,1.7874,65300000.0
2009-08-06 20:14:00,1.78745,1.7879,1.78735,1.7877,166100000.0
2009-08-06 20:15:00,1.7877,1.78775,1.78735,1.78765,134900000.0
2009-08-06 20:16:00,1.7877,1.78775,1.7875,1.78765,89400000.0
2009-08-06 20:17:00,1.78765,1.7877,1.7875,1.7876,111300000.0
2009-08-06 20:18:00,1.78775,1.7879,1.7877,1.78775,86900000.0
2009-08-06 20:19:00,1.78775,1.7879,1.78755,1.78785,152200000.0
2009-08-06 20:20:00,1.7879,1.78805,1.7878,1.78795,109400000.0
2009-08-06 20:21:00,1.7879,1.78805,1.7878,1.788,111600000.0
2009-08-06 20:22:00,1.788,1.78815,1.78775,1.78785,168900000.0
2009-08-06 20:23:00,1.7878,1.78895,1.7878,1.7889,148900000.0
2009-08-06 20:24:00,1.7889,1.78905,1.7887,1.7889,166900000.0
2009-08-06 20:25:00,1.78895,1.78955,1.7887,1.7895,205400000.0
2009-08-06 20:26:00,1.78955,1.78955,1.7892,1.7892,138400000.0
2009-08-06 20:27:00,1.78925,1.7895,1.78915,1.7892,110100000.0
2009-08-06 20:28:00,1.7892,1.7893,1.7891,1.7891,151900000.0
2009-08-06 20:29:00,1.7891,1.7895,1.7891,1.78945,192900000.0
2009-08-06 20:30:00,1.78925,1.78975,1.78915,1.78965,195300000.0
2009-08-06 20:31:00,1.78955,1.78955,1.78915,1.78925,148300000.0
2009-08-06 20:32:00,1.78925,1.78925,1.78865,1.78875,91300000.0
2009-08-06 20:33:00,1.78885,1.78895,1.78865,1.78885,131300000.0
2009-08-06 20:34:00,1.78885,1.789,1.78875,1.78885,155700000.0
2009-08-06 20:35:00,1.78885,1.789,1.78865,1.78865,91200000.0
2009-08-06 20:36:00,1.78865,1.78875,1.7885,1.7885,67200000.0
2009-08-06 20:37:00,1.7885,1.7887,1.7884,1.78855,59500000.0
2009-08-06 20:38:00,1.7886,1.78865,1.7885,1.78855,121300000.0
2009-08-06 20:39:00,1.78855,1.78865,1.7884,1.7886,148800000.0
2009-08-06 20:40:00,1.7885,1.7886,1.78825,1.78835,99500000.0
2009-08-06 20:41:00,1.78835,1.7885,1.78825,1.7885,54500000.0
2009-08-06 20:42:00,1.78845,1.78865,1.7884,1.7885,79800000.0
2009-08-06 20:43:00,1.78845,1.7886,1.78825,1.78825,110700000.0
2009-08-06 20:44:00,1.78825,1.78845,1.78785,1.78795,90200000.0
2009-08-06 20:45:00,1.788,1.78845,1.7876,1.78785,112800000.0
2009-08-06 20:46:00,1.7878,1.78805,1.7875,1.7876,145600000.0
2009-08-06 20:47:00,1.78765,1.78775,1.78745,1.78755,112400000.0
2009-08-06 20:48:00,1.78755,1.78765,1.78725,1.7874,133100000.0
2009-08-06 20:49:00,1.7874,1.7875,1.78725,1.7874,108500000.0
2009-08-06 20:50:00,1.78735,1.78735,1.78705,1.78725,161500000.0
2009-08-06 20:51:00,1.78725,1.78735,1.78695,1.78715,99200000.0
2009-08-06 20:52:00,1.7871,1.78725,1.7868,1.78705,113600000.0
2009-08-06 20:53:00,1.7871,1.7872,1.7869,1.7871,80400000.0
2009-08-06 20:54:00,1.78715,1.78715,1.7869,1.78705,73000000.0
2009-08-06 20:55:00,1.7871,1.7871,1.7865,1.78705,131000000.0
2009-08-06 20:56:00,1.78705,1.78705,1.78665,1.78675,161100000.0
2009-08-06 20:57:00,1.78675,1.78745,1.78665,1.78735,166300000.0
2009-08-06 20:58:00,1.78735,1.7877,1.78735,1.7876,152000000.0
2009-08-06 20:59:00,1.78765,1.78815,1.78755,1.7878,166700000.0
2009-08-06 21:00:00,1.7878,1.7879,1.78775,1.7878,121700000.0
2009-08-06 21:01:00,1.7878,1.7879,1.78745,1.78765,144400000.0
2009-08-06 21:02:00,1.7877,1.7877,1.7873,1.78755,118000000.0
2009-08-06 21:03:00,1.78755,1.78765,1.78745,1.7876,44800000.0
2009-08-06 21:04:00,1.78765,1.78765,1.78745,1.7875,53900000.0
2009-08-06 21:05:00,1.78755,1.78805,1.78755,1.7878,136700000.0
2009-08-06 21:06:00,1.78765,1.788,1.78755,1.78765,153500000.0
2009-08-06 21:07:00,1.7876,1.78805,1.78755,1.7878,123500000.0
2009-08-06 21:08:00,1.78775,1.7878,1.7876,1.7878,47500000.0
2009-08-06 21:09:00,1.7877,1.78775,1.7875,1.7875,69800000.0
2009-08-06 21:10:00,1.78755,1.7879,1.78755,1.7878,45600000.0
2009-08-06 21:11:00,1.7877,1.78795,1.7876,1.78765,68300000.0
2009-08-06 21:12:00,1.78765,1.7878,1.78755,1.7878,79200000.0
2009-08-06 21:13:00,1.78785,1.78785,1.7876,1.78765,94900000.0
2009-08-06 21:14:00,1.7877,1.78775,1.78765,1.78775,147700000.0
2009-08-06 21:15:00,1.7878,1.7878,1.7876,1.7877,71500000.0
2009-08-06 21:16:00,1.7877,1.78775,1.7876,1.7877,106700000.0
2009-08-06 21:17:00,1.7876,1.7878,1.78745,1.78775,109100000.0
2009-08-06 21:18:00,1.78775,1.78795,1.7877,1.78795,129400000.0
2009-08-06 21:19:00,1.78795,1.78815,1.7879,1.7881,63400000.0
2009-08-06 21:20:00,1.7881,1.7881,1.7876,1.78765,133400000.0
2009-08-06 21:21:00,1.78765,1.78785,1.78765,1.7878,47900000.0
2009-08-06 21:22:00,1.78775,1.7881,1.7877,1.7879,41700000.0
2009-08-06 21:23:00,1.7879,1.7879,1.7877,1.78775,96000000.0
2009-08-06 21:24:00,1.78775,1.788,1.78775,1.788,56600000.0
2009-08-06 21:25:00,1.788,1.788,1.7879,1.78795,81000000.0
2009-08-06 21:26:00,1.78795,1.78805,1.7879,1.78805,113400000.0
2009-08-06 21:27:00,1.7882,1.7883,1.7879,1.7881,181100000.0
2009-08-06 21:28:00,1.7881,1.78825,1.7879,1.7879,96200000.0
2009-08-06 21:29:00,1.78795,1.7882,1.78795,1.788,168200000.0
2009-08-06 21:30:00,1.788,1.7882,1.7878,1.7879,110900000.0
2009-08-06 21:31:00,1.78795,1.78795,1.78795,1.78795,50600000.0
2009-08-06 21:32:00,1.7879,1.7882,1.7877,1.7882,137400000.0
2009-08-06 21:33:00,1.7881,1.7882,1.78765,1.78775,119800000.0
2009-08-06 21:34:00,1.78755,1.7878,1.78715,1.78725,121800000.0
2009-08-06 21:35:00,1.7873,1.7877,1.78725,1.78755,105700000.0
2009-08-06 21:36:00,1.7875,1.78785,1.7872,1.78735,155300000.0
2009-08-06 21:37:00,1.7875,1.7875,1.78715,1.78725,144400000.0
2009-08-06 21:38:00,1.7873,1.7876,1.7873,1.7875,106900000.0
2009-08-06 21:39:00,1.7875,1.78755,1.78705,1.78705,79200000.0
2009-08-06 21:40:00,1.787,1.78705,1.78665,1.78695,71800000.0
2009-08-06 21:41:00,1.787,1.78715,1.7868,1.78705,79400000.0
2009-08-06 21:42:00,1.7871,1.7871,1.7869,1.787,44800000.0
2009-08-06 21:43:00,1.787,1.78715,1.78695,1.7871,77800000.0
2009-08-06 21:44:00,1.78715,1.78715,1.7869,1.7869,78300000.0
2009-08-06 21:45:00,1.7869,1.7875,1.7869,1.78725,104600000.0
2009-08-06 21:46:00,1.78725,1.78725,1.78675,1.78675,83100000.0
2009-08-06 21:47:00,1.78675,1.7868,1.78595,1.78655,132800000.0
2009-08-06 21:48:00,1.7865,1.7868,1.78615,1.78665,147500000.0
2009-08-06 21:49:00,1.7866,1.787,1.7866,1.78685,160200000.0
2009-08-06 21:50:00,1.78685,1.78705,1.7868,1.78685,236100000.0
2009-08-06 21:51:00,1.7869,1.787,1.78675,1.78685,98800000.0
2009-08-06 21:52:00,1.7869,1.78695,1.78675,1.78685,139200000.0
2009-08-06 21:53:00,1.78695,1.78695,1.7868,1.78685,101300000.0
2009-08-06 21:54:00,1.78685,1.78705,1.78675,1.78695,126000000.0
2009-08-06 21:55:00,1.787,1.78715,1.7869,1.78705,148700000.0
2009-08-06 21:56:00,1.78705,1.7871,1.7865,1.7867,215200000.0
2009-08-06 21:57:00,1.78665,1.78675,1.78665,1.78665,115600000.0
2009-08-06 21:58:00,1.7867,1.78675,1.78615,1.7867,70700000.0
2009-08-06 21:59:00,1.7867,1.7868,1.78625,1.7866,144200000.0
2009-08-06 22:00:00,1.7866,1.78725,1.78655,1.7869,190500000.0
2009-08-06 22:01:00,1.78695,1.7871,1.7866,1.7869,292300000.0
2009-08-06 22:02:00,1.7869,1.7872,1.7869,1.78705,210100000.0
2009-08-06 22:03:00,1.78705,1.78735,1.78705,1.78735,47200000.0
2009-08-06 22:04:00,1.78735,1.7875,1.7873,1.78735,72400000.0
2009-08-06 22:05:00,1.78735,1.7874,1.78725,1.7873,63800000.0
2009-08-06 22:06:00,1.7873,1.78735,1.7869,1.7871,94400000.0
2009-08-06 22:07:00,1.7871,1.7871,1.78695,1.78695,32300000.0
2009-08-06 22:08:00,1.78705,1.78705,1.78695,1.78695,27600000.0
2009-08-06 22:09:00,1.7869,1.78715,1.78675,1.78715,77700000.0
2009-08-06 22:10:00,1.78695,1.7871,1.78685,1.7869,23900000.0
2009-08-06 22:11:00,1.78685,1.78715,1.78675,1.78705,37400000.0
2009-08-06 22:12:00,1.787,1.78705,1.7869,1.787,31500000.0
2009-08-06 22:13:00,1.787,1.7872,1.787,1.7872,25800000.0
2009-08-06 22:14:00,1.7871,1.7873,1.7871,1.78715,44200000.0
2009-08-06 22:15:00,1.78725,1.7874,1.78675,1.7869,197200000.0
2009-08-06 22:16:00,1.78695,1.78705,1.7868,1.787,61900000.0
2009-08-06 22:17:00,1.787,1.787,1.78665,1.78665,184900000.0
2009-08-06 22:18:00,1.78665,1.7867,1.7866,1.7867,62600000.0
2009-08-06 22:19:00,1.7867,1.7867,1.7865,1.7865,93400000.0
2009-08-06 22:20:00,1.7865,1.78665,1.78645,1.7865,73000000.0
2009-08-06 22:21:00,1.7865,1.787,1.78645,1.7868,67000000.0
2009-08-06 22:22:00,1.7868,1.7868,1.78655,1.7866,19500000.0
2009-08-06 22:23:00,1.78655,1.78655,1.7864,1.78645,26700000.0
2009-08-06 22:24:00,1.7864,1.78685,1.7863,1.78685,82200000.0
2009-08-06 22:25:00,1.78685,1.787,1.78675,1.7868,95600000.0
2009-08-06 22:26:00,1.7868,1.7868,1.78645,1.78655,60800000.0
2009-08-06 22:27:00,1.78655,1.78655,1.78645,1.78645,40200000.0
2009-08-06 22:28:00,1.78645,1.78645,1.78645,1.78645,5500000.0
2009-08-06 22:29:00,1.78645,1.78645,1.78645,1.78645,7500000.0
2009-08-06 22:30:00,1.7866,1.78685,1.78645,1.78685,47200000.0
2009-08-06 22:31:00,1.7865,1.7866,1.78645,1.7866,31000000.0
2009-08-06 22:32:00,1.7866,1.78665,1.78655,1.78665,10000000.0
2009-08-06 22:33:00,1.78665,1.7867,1.7866,1.7866,17000000.0
2009-08-06 22:34:00,1.7866,1.7869,1.7866,1.7869,29200000.0
2009-08-06 22:35:00,1.7868,1.78695,1.78675,1.78675,28700000.0
2009-08-06 22:36:00,1.78655,1.787,1.7865,1.7868,84900000.0
2009-08-06 22:37:00,1.7868,1.7869,1.7868,1.7869,7500000.0
2009-08-06 22:38:00,1.78685,1.787,1.78685,1.78695,13000000.0
2009-08-06 22:39:00,1.78685,1.78695,1.78675,1.78695,26000000.0
2009-08-06 22:40:00,1.78685,1.7871,1.78685,1.78695,53700000.0
2009-08-06 22:41:00,1.7865,1.7871,1.7865,1.78685,278000000.0
2009-08-06 22:42:00,1.78685,1.78715,1.78685,1.7871,166000000.0
2009-08-06 22:43:00,1.7871,1.7871,1.78685,1.7869,64500000.0
2009-08-06 22:44:00,1.7869,1.787,1.7869,1.787,70400000.0
2009-08-06 22:45:00,1.787,1.78715,1.78695,1.7871,93000000.0
2009-08-06 22:46:00,1.78715,1.78715,1.78705,1.78715,34400000.0
2009-08-06 22:47:00,1.7872,1.7872,1.78705,1.78705,144400000.0
2009-08-06 22:48:00,1.78715,1.78715,1.7871,1.7871,65300000.0
2009-08-06 22:49:00,1.7871,1.7873,1.78705,1.7872,53400000.0
2009-08-06 22:50:00,1.78725,1.7874,1.7872,1.78735,301000000.0
2009-08-06 22:51:00,1.78735,1.78755,1.7873,1.7875,110400000.0
2009-08-06 22:52:00,1.78755,1.7877,1.78745,1.78755,107300000.0
2009-08-06 22:53:00,1.7876,1.78785,1.78745,1.78745,130000000.0
2009-08-06 22:54:00,1.7875,1.7876,1.7874,1.78755,35400000.0
2009-08-06 22:55:00,1.7875,1.7877,1.78735,1.7877,161500000.0
2009-08-06 22:56:00,1.78765,1.788,1.78765,1.78785,42300000.0
2009-08-06 22:57:00,1.7878,1.78795,1.78765,1.78795,29100000.0
2009-08-06 22:58:00,1.78795,1.78805,1.7879,1.78805,47300000.0
2009-08-06 22:59:00,1.78805,1.78805,1.7878,1.78795,133000000.0
2009-08-06 23:00:00,1.788,1.788,1.7861,1.78685,149700000.0
2009-08-06 23:01:00,1.78675,1.78685,1.7867,1.78685,34600000.0
2009-08-06 23:02:00,1.78675,1.78695,1.7866,1.7869,33000000.0
2009-08-06 23:03:00,1.78695,1.78725,1.78655,1.7867,81900000.0
2009-08-06 23:04:00,1.78675,1.7868,1.78665,1.78665,31300000.0
2009-08-06 23:05:00,1.78665,1.78735,1.7866,1.78685,129900000.0
2009-08-06 23:06:00,1.787,1.78715,1.7868,1.78685,123000000.0
2009-08-06 23:07:00,1.7869,1.78715,1.78675,1.7868,95700000.0
2009-08-06 23:08:00,1.7868,1.78685,1.78675,1.78685,24100000.0
2009-08-06 23:09:00,1.78675,1.7869,1.7866,1.7868,47200000.0
2009-08-06 23:10:00,1.7867,1.7869,1.7867,1.7868,32400000.0
2009-08-06 23:11:00,1.7868,1.7869,1.7868,1.7869,10000000.0
2009-08-06 23:12:00,1.7869,1.78695,1.7869,1.7869,13000000.0
2009-08-06 23:13:00,1.7869,1.7869,1.78685,1.7869,9000000.0
2009-08-06 23:14:00,1.7869,1.787,1.7868,1.787,20000000.0
2009-08-06 23:15:00,1.78705,1.7871,1.78705,1.78705,44700000.0
2009-08-06 23:16:00,1.78705,1.78715,1.78645,1.7869,95700000.0
2009-08-06 23:17:00,1.7869,1.7869,1.78675,1.7868,58800000.0
2009-08-06 23:18:00,1.7869,1.78715,1.7868,1.78695,81400000.0
2009-08-06 23:19:00,1.78695,1.78695,1.7869,1.7869,2600000.0
2009-08-06 23:20:00,1.7869,1.7869,1.7869,1.7869,6000000.0
2009-08-06 23:21:00,1.7869,1.7869,1.78685,1.7869,4700000.0
2009-08-06 23:22:00,1.78705,1.7872,1.7866,1.7866,25300000.0
2009-08-06 23:23:00,1.7866,1.7866,1.7864,1.7864,19500000.0
2009-08-06 23:24:00,1.7864,1.7864,1.78635,1.78635,10600000.0
2009-08-06 23:25:00,1.78655,1.78665,1.7864,1.78645,30000000.0
2009-08-06 23:26:00,1.7865,1.7869,1.7865,1.78675,91800000.0
2009-08-06 23:27:00,1.7867,1.7869,1.7867,1.7868,71200000.0
2009-08-06 23:28:00,1.7868,1.7871,1.7867,1.7868,64800000.0
2009-08-06 23:29:00,1.7868,1.7868,1.7868,1.7868,48000000.0
2009-08-06 23:30:00,1.78695,1.78695,1.78695,1.78695,3200000.0
2009-08-06 23:31:00,1.78685,1.787,1.78685,1.78695,27400000.0
2009-08-06 23:32:00,1.78685,1.78686,1.78675,1.78678,51400000.0
2009-08-06 23:33:00,1.787,1.787,1.78695,1.787,7200000.0
2009-08-06 23:34:00,1.787,1.78725,1.7867,1.78705,125500000.0
2009-08-06 23:35:00,1.78705,1.78705,1.78635,1.787,67800000.0
2009-08-06 23:36:00,1.7868,1.78685,1.7864,1.78665,24000000.0
2009-08-06 23:37:00,1.7867,1.78675,1.78635,1.78635,79900000.0
2009-08-06 23:38:00,1.78635,1.78635,1.78635,1.78635,30000000.0
2009-08-06 23:39:00,1.7862,1.7865,1.7862,1.7865,8300000.0
2009-08-06 23:40:00,1.7864,1.7867,1.7864,1.7864,11700000.0
2009-08-06 23:41:00,1.78621,1.78635,1.78613,1.78618,90000000.0
2009-08-06 23:42:00,1.7865,1.7865,1.7864,1.7864,31000000.0
2009-08-06 23:43:00,1.7864,1.78655,1.7864,1.7865,73600000.0
2009-08-06 23:44:00,1.7865,1.78665,1.7865,1.7866,40000000.0
2009-08-06 23:45:00,1.7866,1.7868,1.7866,1.78665,38800000.0
2009-08-06 23:46:00,1.7867,1.78675,1.78665,1.7867,108000000.0
2009-08-06 23:47:00,1.7867,1.7867,1.7865,1.7866,24800000.0
2009-08-06 23:48:00,1.78665,1.78665,1.7866,1.7866,32800000.0
2009-08-06 23:49:00,1.78665,1.78745,1.78635,1.78635,145300000.0
2009-08-06 23:50:00,1.78635,1.78765,1.7863,1.78715,121500000.0
2009-08-06 23:51:00,1.7871,1.7871,1.78585,1.7866,91600000.0
2009-08-06 23:52:00,1.78665,1.7871,1.78635,1.7867,78000000.0
2009-08-06 23:53:00,1.78675,1.7869,1.78605,1.78605,143600000.0
2009-08-06 23:54:00,1.78615,1.78715,1.7861,1.78715,66400000.0
2009-08-06 23:55:00,1.7878,1.78805,1.786,1.78645,108800000.0
2009-08-06 23:56:00,1.7863,1.78645,1.7863,1.78645,14500000.0
2009-08-06 23:57:00,1.7865,1.7866,1.7863,1.7866,22000000.0
2009-08-06 23:58:00,1.78655,1.7867,1.7863,1.7866,42200000.0
2009-08-06 23:59:00,1.7865,1.78665,1.7863,1.78655,38000000.0
2009-08-07 00:00:00,1.7865,1.78675,1.78645,1.78675,28600000.0
2009-08-07 00:01:00,1.7867,1.78675,1.78665,1.7867,12000000.0
2009-08-07 00:02:00,1.7867,1.787,1.7867,1.787,11000000.0
2009-08-07 00:03:00,1.7869,1.7869,1.7864,1.7865,40400000.0
2009-08-07 00:04:00,1.78655,1.78665,1.7863,1.7864,45980000.0
2009-08-07 00:05:00,1.7866,1.78665,1.7864,1.7866,27200000.0
2009-08-07 00:06:00,1.7866,1.78675,1.78655,1.78655,24800000.0
2009-08-07 00:07:00,1.78655,1.78655,1.7865,1.7865,9600000.0
2009-08-07 00:08:00,1.78655,1.78655,1.7863,1.7863,76760000.0
2009-08-07 00:09:00,1.7863,1.7863,1.7863,1.7863,76670000.0
2009-08-07 00:10:00,1.7863,1.78635,1.7863,1.7863,104630000.0
2009-08-07 00:11:00,1.7863,1.78635,1.7863,1.7863,40650000.0
2009-08-07 00:12:00,1.7863,1.78655,1.7863,1.7865,25260000.0
2009-08-07 00:13:00,1.78645,1.78645,1.7863,1.7863,67420000.0
2009-08-07 00:14:00,1.7863,1.78655,1.7863,1.78655,99780000.0
2009-08-07 00:15:00,1.7866,1.7866,1.7865,1.7865,11000000.0
2009-08-07 00:16:00,1.7865,1.78655,1.7863,1.78635,54030000.0
2009-08-07 00:17:00,1.7863,1.7865,1.7863,1.7864,37470000.0
2009-08-07 00:18:00,1.7864,1.7864,1.7863,1.78635,172750000.0
2009-08-07 00:19:00,1.7865,1.78665,1.7863,1.78645,99590000.0
2009-08-07 00:20:00,1.78645,1.78655,1.78645,1.7865,21600000.0
2009-08-07 00:21:00,1.78655,1.7866,1.78635,1.78645,47000000.0
2009-08-07 00:22:00,1.7864,1.78655,1.78635,1.7865,58200000.0
2009-08-07 00:23:00,1.7865,1.78655,1.7863,1.78635,19270000.0
2009-08-07 00:24:00,1.7864,1.78665,1.7863,1.7864,58210000.0
2009-08-07 00:25:00,1.7864,1.78655,1.7864,1.7865,27200000.0
2009-08-07 00:26:00,1.78655,1.78655,1.7863,1.78645,38700000.0
2009-08-07 00:27:00,1.78645,1.78645,1.78635,1.78645,22600000.0
2009-08-07 00:28:00,1.7864,1.7866,1.78635,1.7866,22000000.0
2009-08-07 00:29:00,1.78665,1.7868,1.78645,1.78675,37500000.0
2009-08-07 00:30:00,1.7867,1.7868,1.7863,1.78665,41700000.0
2009-08-07 00:31:00,1.7867,1.78675,1.78665,1.78665,10000000.0
2009-08-07 00:32:00,1.78665,1.78695,1.78655,1.7869,35400000.0
2009-08-07 00:33:00,1.78685,1.78695,1.78685,1.78685,23400000.0
2009-08-07 00:34:00,1.7869,1.7869,1.78645,1.7866,8200000.0
2009-08-07 00:35:00,1.78624,1.78653,1.78607,1.7863,62600000.0
2009-08-07 00:36:00,1.78665,1.78665,1.78655,1.78655,17400000.0
2009-08-07 00:37:00,1.7866,1.78665,1.78655,1.78655,25600000.0
2009-08-07 00:38:00,1.78635,1.7868,1.7863,1.7868,106630000.0
2009-08-07 00:39:00,1.7868,1.78695,1.7866,1.7869,73500000.0
2009-08-07 00:40:00,1.78685,1.78695,1.7867,1.7869,66600000.0
2009-08-07 00:41:00,1.78695,1.7872,1.78685,1.78705,26200000.0
2009-08-07 00:42:00,1.7871,1.7873,1.78695,1.7872,146200000.0
2009-08-07 00:43:00,1.787,1.787,1.7868,1.78695,39800000.0
2009-08-07 00:44:00,1.78695,1.78715,1.78685,1.78705,36600000.0
2009-08-07 00:45:00,1.7871,1.7871,1.78695,1.78705,16600000.0
2009-08-07 00:46:00,1.787,1.78715,1.787,1.78715,8200000.0
2009-08-07 00:47:00,1.7872,1.78725,1.78665,1.78675,23800000.0
2009-08-07 00:48:00,1.7869,1.787,1.7868,1.78695,41200000.0
2009-08-07 00:49:00,1.78695,1.78705,1.7866,1.78705,75000000.0
2009-08-07 00:50:00,1.78705,1.7873,1.78685,1.787,50600000.0
2009-08-07 00:51:00,1.7871,1.78715,1.78705,1.7871,9400000.0
2009-08-07 00:52:00,1.78715,1.78715,1.7871,1.7871,5600000.0
2009-08-07 00:53:00,1.78715,1.78715,1.7871,1.7871,4200000.0
2009-08-07 00:54:00,1.78715,1.78715,1.7871,1.78715,7000000.0
2009-08-07 00:55:00,1.7872,1.7873,1.78715,1.78725,16800000.0
2009-08-07 00:56:00,1.7871,1.7871,1.78695,1.787,21200000.0
2009-08-07 00:57:00,1.787,1.7872,1.78665,1.7872,42200000.0
2009-08-07 00:58:00,1.787,1.7871,1.78695,1.7871,10600000.0
2009-08-07 00:59:00,1.78695,1.78705,1.78675,1.78685,64400000.0
2009-08-07 01:00:00,1.787,1.7871,1.7868,1.7869,98800000.0
2009-08-07 01:01:00,1.78695,1.78695,1.78675,1.78685,72800000.0
2009-08-07 01:02:00,1.7868,1.7868,1.78665,1.7867,84900000.0
2009-08-07 01:03:00,1.78675,1.7869,1.7867,1.78675,82200000.0
2009-08-07 01:04:00,1.78675,1.7873,1.78675,1.7873,92900000.0
2009-08-07 01:05:00,1.7873,1.7873,1.7869,1.7869,40000000.0
2009-08-07 01:06:00,1.78695,1.78695,1.7869,1.78695,19600000.0
2009-08-07 01:07:00,1.7869,1.7869,1.7869,1.7869,2800000.0
2009-08-07 01:08:00,1.78695,1.78695,1.7869,1.78695,12600000.0
2009-08-07 01:09:00,1.78695,1.78695,1.78695,1.78695,2800000.0
2009-08-07 01:10:00,1.78695,1.78695,1.78695,1.78695,2800000.0
2009-08-07 01:11:00,1.7869,1.7869,1.78685,1.78685,17000000.0
2009-08-07 01:12:00,1.78658,1.78668,1.78653,1.78653,105600000.0
2009-08-07 01:13:00,1.78685,1.78705,1.78685,1.78695,27900000.0
2009-08-07 01:14:00,1.78705,1.78705,1.78685,1.78685,14400000.0
2009-08-07 01:15:00,1.7869,1.7869,1.7869,1.7869,1000000.0
2009-08-07 01:16:00,1.7868,1.78695,1.78675,1.78695,39600000.0
2009-08-07 01:17:00,1.78695,1.78695,1.78685,1.78695,8800000.0
2009-08-07 01:18:00,1.7868,1.7868,1.7868,1.7868,2800000.0
2009-08-07 01:19:00,1.7868,1.787,1.7868,1.78695,22600000.0
2009-08-07 01:20:00,1.78695,1.787,1.78695,1.78695,23600000.0
2009-08-07 01:21:00,1.78695,1.787,1.7869,1.78695,43600000.0
2009-08-07 01:22:00,1.7869,1.78705,1.7869,1.78705,4600000.0
2009-08-07 01:23:00,1.78705,1.78705,1.787,1.787,9000000.0
2009-08-07 01:24:00,1.787,1.7872,1.78695,1.78715,31000000.0
2009-08-07 01:25:00,1.7872,1.7873,1.78715,1.7872,11000000.0
2009-08-07 01:26:00,1.7873,1.7873,1.787,1.7871,48300000.0
2009-08-07 01:27:00,1.78705,1.78715,1.78695,1.78705,43300000.0
2009-08-07 01:28:00,1.78705,1.78705,1.7869,1.78705,22200000.0
2009-08-07 01:29:00,1.78705,1.78705,1.78685,1.78695,33000000.0
2009-08-07 01:30:00,1.78695,1.78695,1.7868,1.7868,69400000.0
2009-08-07 01:31:00,1.7866,1.787,1.7866,1.78695,57000000.0
2009-08-07 01:32:00,1.787,1.787,1.78675,1.78675,38600000.0
2009-08-07 01:33:00,1.7868,1.78725,1.7867,1.78695,68800000.0
2009-08-07 01:34:00,1.787,1.7873,1.7868,1.7873,179900000.0
2009-08-07 01:35:00,1.7873,1.78755,1.78705,1.7875,135600000.0
2009-08-07 01:36:00,1.7873,1.7876,1.787,1.78705,73200000.0
2009-08-07 01:37:00,1.7874,1.7876,1.7871,1.78755,63000000.0
2009-08-07 01:38:00,1.78755,1.78755,1.78695,1.7871,74500000.0
2009-08-07 01:39:00,1.78715,1.78725,1.78685,1.7871,83800000.0
2009-08-07 01:40:00,1.78715,1.78755,1.7866,1.7875,62500000.0
2009-08-07 01:41:00,1.7875,1.7876,1.7871,1.7872,41600000.0
2009-08-07 01:42:00,1.7873,1.78735,1.78725,1.78725,6800000.0
2009-08-07 01:43:00,1.7873,1.78735,1.7872,1.78735,15500000.0
2009-08-07 01:44:00,1.7873,1.78745,1.787,1.78705,42800000.0
2009-08-07 01:45:00,1.78705,1.7871,1.78705,1.7871,10000000.0
2009-08-07 01:46:00,1.7871,1.7872,1.78705,1.78715,26300000.0
2009-08-07 01:47:00,1.7871,1.7872,1.78705,1.78705,15000000.0
2009-08-07 01:48:00,1.78705,1.78725,1.78705,1.78725,8800000.0
2009-08-07 01:49:00,1.78715,1.7872,1.7871,1.7871,12000000.0
2009-08-07 01:50:00,1.7872,1.78725,1.7871,1.78715,9000000.0
2009-08-07 01:51:00,1.7871,1.78715,1.7871,1.78715,3800000.0
2009-08-07 01:52:00,1.7872,1.7872,1.7871,1.78715,8300000.0
2009-08-07 01:53:00,1.7871,1.78715,1.78705,1.78705,8000000.0
2009-08-07 01:54:00,1.787,1.78725,1.7868,1.78725,67500000.0
2009-08-07 01:55:00,1.7873,1.78775,1.78705,1.78755,103400000.0
2009-08-07 01:56:00,1.78755,1.78775,1.78735,1.78775,25000000.0
2009-08-07 01:57:00,1.7879,1.78805,1.7878,1.78805,34900000.0
2009-08-07 01:58:00,1.788,1.78805,1.78785,1.78785,38900000.0
2009-08-07 01:59:00,1.7879,1.7879,1.7875,1.78775,84600000.0
2009-08-07 02:00:00,1.7876,1.7881,1.78755,1.78775,151400000.0
2009-08-07 02:01:00,1.7878,1.7881,1.78745,1.78745,127700000.0
2009-08-07 02:02:00,1.7874,1.78765,1.7873,1.7874,185700000.0
2009-08-07 02:03:00,1.7875,1.7876,1.7873,1.7875,69000000.0
2009-08-07 02:04:00,1.7876,1.7876,1.78735,1.7875,23000000.0
2009-08-07 02:05:00,1.78755,1.78755,1.78725,1.78735,91300000.0
2009-08-07 02:06:00,1.78735,1.78735,1.7869,1.78715,41200000.0
2009-08-07 02:07:00,1.78715,1.78715,1.787,1.7871,34900000.0
2009-08-07 02:08:00,1.78725,1.78755,1.7872,1.7873,22400000.0
2009-08-07 02:09:00,1.78735,1.78745,1.7871,1.7873,42600000.0
2009-08-07 02:10:00,1.7873,1.7874,1.7872,1.78735,30800000.0
2009-08-07 02:11:00,1.78735,1.7874,1.78735,1.7874,7000000.0
2009-08-07 02:12:00,1.7874,1.7874,1.78735,1.78735,4200000.0
2009-08-07 02:13:00,1.78735,1.7874,1.7872,1.78735,50100000.0
2009-08-07 02:14:00,1.7873,1.78745,1.7872,1.78735,60100000.0
2009-08-07 02:15:00,1.78725,1.7873,1.78725,1.7873,7000000.0
2009-08-07 02:16:00,1.7873,1.78745,1.7871,1.78725,19100000.0
2009-08-07 02:17:00,1.7873,1.7875,1.78715,1.7873,73800000.0
2009-08-07 02:18:00,1.78735,1.7874,1.7872,1.78735,144600000.0
2009-08-07 02:19:00,1.78745,1.78755,1.7872,1.7872,19800000.0
2009-08-07 02:20:00,1.7872,1.78725,1.7872,1.7872,34400000.0
2009-08-07 02:21:00,1.7872,1.78725,1.78665,1.787,83400000.0
2009-08-07 02:22:00,1.787,1.7871,1.7869,1.78705,107400000.0
2009-08-07 02:23:00,1.78705,1.78725,1.78705,1.78725,35800000.0
2009-08-07 02:24:00,1.78725,1.78745,1.78705,1.7872,82800000.0
2009-08-07 02:25:00,1.78715,1.7872,1.78695,1.78715,56800000.0
2009-08-07 02:26:00,1.78715,1.78715,1.7871,1.78715,26200000.0
2009-08-07 02:27:00,1.78705,1.7872,1.7869,1.78695,41200000.0
2009-08-07 02:28:00,1.78695,1.787,1.78695,1.787,8800000.0
2009-08-07 02:29:00,1.787,1.78705,1.78685,1.787,46800000.0
2009-08-07 02:30:00,1.7869,1.78705,1.7868,1.78705,45200000.0
2009-08-07 02:31:00,1.787,1.78725,1.78695,1.78705,33600000.0
2009-08-07 02:32:00,1.78705,1.7871,1.78675,1.78705,49400000.0
2009-08-07 02:33:00,1.787,1.7871,1.7869,1.7869,62200000.0
2009-08-07 02:34:00,1.7869,1.787,1.78675,1.78685,82400000.0
2009-08-07 02:35:00,1.78685,1.78715,1.7868,1.78705,50000000.0
2009-08-07 02:36:00,1.78705,1.78705,1.78665,1.78685,37200000.0
2009-08-07 02:37:00,1.7868,1.78685,1.78655,1.78675,64200000.0
2009-08-07 02:38:00,1.78675,1.78685,1.78665,1.78675,41400000.0
2009-08-07 02:39:00,1.78675,1.78675,1.7866,1.7867,15000000.0
2009-08-07 02:40:00,1.7867,1.78675,1.7866,1.7866,15400000.0
2009-08-07 02:41:00,1.78665,1.7868,1.7866,1.7868,35800000.0
2009-08-07 02:42:00,1.78675,1.7868,1.7863,1.78645,57600000.0
2009-08-07 02:43:00,1.78645,1.78675,1.78645,1.7867,45800000.0
2009-08-07 02:44:00,1.78665,1.78675,1.78655,1.7867,69000000.0
2009-08-07 02:45:00,1.78665,1.78685,1.7866,1.78675,29800000.0
2009-08-07 02:46:00,1.78675,1.78675,1.7863,1.7863,41200000.0
2009-08-07 02:47:00,1.78645,1.78675,1.78645,1.7867,41600000.0
2009-08-07 02:48:00,1.78665,1.78665,1.78605,1.7861,84600000.0
2009-08-07 02:49:00,1.7861,1.78635,1.7861,1.78625,64200000.0
2009-08-07 02:50:00,1.7864,1.78655,1.7862,1.7862,77800000.0
2009-08-07 02:51:00,1.78625,1.7864,1.78605,1.78605,38800000.0
2009-08-07 02:52:00,1.78605,1.78615,1.786,1.78605,31800000.0
2009-08-07 02:53:00,1.78605,1.78625,1.78605,1.78615,48400000.0
2009-08-07 02:54:00,1.78615,1.78625,1.7855,1.7855,127400000.0
2009-08-07 02:55:00,1.78545,1.7862,1.78545,1.7859,70800000.0
2009-08-07 02:56:00,1.7861,1.7862,1.78605,1.7861,23000000.0
2009-08-07 02:57:00,1.78615,1.7863,1.78605,1.78615,63800000.0
2009-08-07 02:58:00,1.78615,1.78625,1.7861,1.78625,30200000.0
2009-08-07 02:59:00,1.7863,1.7863,1.78615,1.7862,41800000.0
2009-08-07 03:00:00,1.78615,1.7862,1.7861,1.7862,11000000.0
2009-08-07 03:01:00,1.78615,1.7862,1.78605,1.78615,26200000.0
2009-08-07 03:02:00,1.78615,1.78615,1.786,1.78605,25400000.0
2009-08-07 03:03:00,1.7861,1.7862,1.786,1.7862,31600000.0
2009-08-07 03:04:00,1.78625,1.7864,1.786,1.78615,50600000.0
2009-08-07 03:05:00,1.78615,1.78655,1.78595,1.7864,110600000.0
2009-08-07 03:06:00,1.7864,1.7864,1.7859,1.78635,87200000.0
2009-08-07 03:07:00,1.78635,1.7865,1.7863,1.78635,92600000.0
2009-08-07 03:08:00,1.7864,1.78665,1.7864,1.78655,22000000.0
2009-08-07 03:09:00,1.7865,1.78655,1.7865,1.7865,14000000.0
2009-08-07 03:10:00,1.78655,1.78655,1.7864,1.7864,26600000.0
2009-08-07 03:11:00,1.7864,1.7864,1.78625,1.78625,27800000.0
2009-08-07 03:12:00,1.78625,1.7864,1.78615,1.7862,124000000.0
2009-08-07 03:13:00,1.7862,1.78635,1.78615,1.7863,54800000.0
2009-08-07 03:14:00,1.78655,1.7868,1.7864,1.7864,84200000.0
2009-08-07 03:15:00,1.7864,1.78685,1.78615,1.78665,82200000.0
2009-08-07 03:16:00,1.7866,1.78675,1.78635,1.78635,58600000.0
2009-08-07 03:17:00,1.78645,1.78675,1.7864,1.78665,14800000.0
2009-08-07 03:18:00,1.7865,1.78685,1.78645,1.78665,72400000.0
2009-08-07 03:19:00,1.7867,1.7867,1.78655,1.78655,17400000.0
2009-08-07 03:20:00,1.78655,1.7867,1.78645,1.7867,18400000.0
2009-08-07 03:21:00,1.7867,1.78675,1.7865,1.7865,39000000.0
2009-08-07 03:22:00,1.7865,1.7866,1.7865,1.7866,47600000.0
2009-08-07 03:23:00,1.7866,1.78665,1.7865,1.78655,71400000.0
2009-08-07 03:24:00,1.78655,1.7866,1.7865,1.7866,24200000.0
2009-08-07 03:25:00,1.7866,1.78665,1.7864,1.78665,33600000.0
2009-08-07 03:26:00,1.7866,1.78675,1.7865,1.7867,64200000.0
2009-08-07 03:27:00,1.7867,1.78695,1.78655,1.7869,49400000.0
2009-08-07 03:28:00,1.7869,1.7869,1.7865,1.7867,95200000.0
2009-08-07 03:29:00,1.7867,1.7869,1.7867,1.7868,34000000.0
2009-08-07 03:30:00,1.7867,1.7872,1.7866,1.78695,112200000.0
2009-08-07 03:31:00,1.78695,1.78735,1.78695,1.78715,104400000.0
2009-08-07 03:32:00,1.78705,1.7872,1.7868,1.78695,107800000.0
2009-08-07 03:33:00,1.7868,1.787,1.7867,1.78695,57400000.0
2009-08-07 03:34:00,1.78695,1.7872,1.78675,1.78685,94000000.0
2009-08-07 03:35:00,1.78685,1.78685,1.7863,1.78645,80000000.0
2009-08-07 03:36:00,1.78645,1.78705,1.78635,1.7867,101800000.0
2009-08-07 03:37:00,1.78655,1.78685,1.78645,1.78665,81200000.0
2009-08-07 03:38:00,1.7867,1.7867,1.7864,1.78645,33800000.0
2009-08-07 03:39:00,1.78655,1.78665,1.7864,1.78645,75000000.0
2009-08-07 03:40:00,1.78645,1.78645,1.78605,1.78635,46200000.0
2009-08-07 03:41:00,1.78635,1.7865,1.7862,1.7865,38000000.0
2009-08-07 03:42:00,1.78645,1.78655,1.78645,1.78645,44200000.0
2009-08-07 03:43:00,1.78645,1.78645,1.7861,1.78615,80600000.0
2009-08-07 03:44:00,1.78615,1.7865,1.786,1.7862,137800000.0
2009-08-07 03:45:00,1.78615,1.78625,1.78555,1.7858,145000000.0
2009-08-07 03:46:00,1.7857,1.78585,1.78555,1.78565,69000000.0
2009-08-07 03:47:00,1.7856,1.78585,1.78555,1.7858,45800000.0
2009-08-07 03:48:00,1.78575,1.78585,1.7857,1.7857,62400000.0
2009-08-07 03:49:00,1.78575,1.7859,1.78555,1.78565,62200000.0
2009-08-07 03:50:00,1.78555,1.78595,1.78555,1.78555,97200000.0
2009-08-07 03:51:00,1.7856,1.7857,1.78505,1.7852,90400000.0
2009-08-07 03:52:00,1.78525,1.78535,1.7847,1.78505,149200000.0
2009-08-07 03:53:00,1.78505,1.78515,1.7847,1.785,88000000.0
2009-08-07 03:54:00,1.785,1.7856,1.78495,1.78525,103600000.0
2009-08-07 03:55:00,1.78525,1.78555,1.7851,1.7855,64400000.0
2009-08-07 03:56:00,1.78555,1.78555,1.78505,1.7854,60000000.0
2009-08-07 03:57:00,1.78545,1.7856,1.78495,1.78505,81000000.0
2009-08-07 03:58:00,1.78505,1.7852,1.7849,1.78495,114200000.0
2009-08-07 03:59:00,1.78495,1.7852,1.7846,1.785,89400000.0
2009-08-07 04:00:00,1.785,1.7851,1.78485,1.78495,55800000.0
2009-08-07 04:01:00,1.78495,1.78535,1.78485,1.78525,62000000.0
2009-08-07 04:02:00,1.7853,1.7853,1.7851,1.78525,36600000.0
2009-08-07 04:03:00,1.7852,1.78525,1.78485,1.78515,30200000.0
2009-08-07 04:04:00,1.78515,1.78525,1.7846,1.78505,67800000.0
2009-08-07 04:05:00,1.785,1.78505,1.7846,1.7847,40400000.0
2009-08-07 04:06:00,1.7847,1.7848,1.78465,1.78475,94800000.0
2009-08-07 04:07:00,1.78475,1.78515,1.78475,1.7849,58800000.0
2009-08-07 04:08:00,1.7849,1.785,1.7848,1.7849,28400000.0
2009-08-07 04:09:00,1.785,1.78505,1.78465,1.78505,96600000.0
2009-08-07 04:10:00,1.78505,1.78515,1.7848,1.7851,88600000.0
2009-08-07 04:11:00,1.785,1.78535,1.7848,1.7852,84400000.0
2009-08-07 04:12:00,1.78505,1.7851,1.7846,1.7849,108800000.0
2009-08-07 04:13:00,1.7849,1.78495,1.7847,1.78485,68200000.0
2009-08-07 04:14:00,1.7848,1.7855,1.78475,1.7851,74000000.0
2009-08-07 04:15:00,1.78505,1.7851,1.78415,1.7844,103800000.0
2009-08-07 04:16:00,1.7844,1.78495,1.7839,1.78395,136600000.0
2009-08-07 04:17:00,1.78395,1.7844,1.78385,1.7843,75000000.0
2009-08-07 04:18:00,1.78425,1.7848,1.78395,1.78455,110400000.0
2009-08-07 04:19:00,1.7846,1.7846,1.7841,1.7842,80000000.0
2009-08-07 04:20:00,1.7842,1.7842,1.7838,1.7842,73600000.0
2009-08-07 04:21:00,1.7843,1.7843,1.7842,1.7843,25800000.0
2009-08-07 04:22:00,1.7842,1.7843,1.7839,1.7839,45600000.0
2009-08-07 04:23:00,1.78395,1.78415,1.7839,1.784,26800000.0
2009-08-07 04:24:00,1.784,1.78405,1.78395,1.78405,37200000.0
2009-08-07 04:25:00,1.78385,1.78415,1.78385,1.78415,53200000.0
2009-08-07 04:26:00,1.78445,1.7846,1.7838,1.784,43300000.0
2009-08-07 04:27:00,1.784,1.7843,1.784,1.7843,35200000.0
2009-08-07 04:28:00,1.7843,1.7843,1.7839,1.78395,90400000.0
2009-08-07 04:29:00,1.78395,1.7844,1.78395,1.7844,39800000.0
2009-08-07 04:30:00,1.7844,1.78445,1.7842,1.7844,23000000.0
2009-08-07 04:31:00,1.78435,1.7845,1.7843,1.7844,31200000.0
2009-08-07 04:32:00,1.7844,1.7845,1.7844,1.7844,28000000.0
2009-08-07 04:33:00,1.7844,1.7848,1.78395,1.7848,81200000.0
2009-08-07 04:34:00,1.7848,1.785,1.78435,1.7848,67400000.0
2009-08-07 04:35:00,1.7848,1.7848,1.7845,1.78475,106400000.0
2009-08-07 04:36:00,1.7848,1.78495,1.7846,1.78485,65800000.0
2009-08-07 04:37:00,1.78475,1.7849,1.78465,1.78475,65400000.0
2009-08-07 04:38:00,1.7848,1.7849,1.78465,1.78485,38600000.0
2009-08-07 04:39:00,1.78475,1.7848,1.78465,1.78465,81000000.0
2009-08-07 04:40:00,1.78465,1.78475,1.7846,1.7846,35600000.0
2009-08-07 04:41:00,1.7846,1.78465,1.7844,1.7844,49200000.0
2009-08-07 04:42:00,1.7844,1.7848,1.7844,1.7848,46600000.0
2009-08-07 04:43:00,1.7847,1.785,1.7847,1.7848,71800000.0
2009-08-07 04:44:00,1.78475,1.78525,1.78475,1.7851,92400000.0
2009-08-07 04:45:00,1.78515,1.7852,1.785,1.78505,24000000.0
2009-08-07 04:46:00,1.785,1.78505,1.78495,1.78505,16000000.0
2009-08-07 04:47:00,1.78505,1.78505,1.78435,1.78485,88000000.0
2009-08-07 04:48:00,1.78485,1.7849,1.7846,1.78485,37000000.0
2009-08-07 04:49:00,1.7848,1.7849,1.78445,1.7846,16800000.0
2009-08-07 04:50:00,1.78455,1.78455,1.7844,1.7845,21800000.0
2009-08-07 04:51:00,1.7845,1.7846,1.7839,1.7843,61000000.0
2009-08-07 04:52:00,1.7843,1.7847,1.784,1.78445,69000000.0
2009-08-07 04:53:00,1.78445,1.7848,1.78445,1.7848,77600000.0
2009-08-07 04:54:00,1.7848,1.7848,1.78445,1.78465,56400000.0
2009-08-07 04:55:00,1.78475,1.78485,1.78455,1.7846,45400000.0
2009-08-07 04:56:00,1.7846,1.7847,1.7844,1.78455,51600000.0
2009-08-07 04:57:00,1.78455,1.7848,1.78455,1.78465,29200000.0
2009-08-07 04:58:00,1.7846,1.78475,1.7844,1.78475,39000000.0
2009-08-07 04:59:00,1.78475,1.78495,1.78465,1.7849,38000000.0
2009-08-07 05:00:00,1.78485,1.7849,1.7847,1.7848,6000000.0
2009-08-07 05:01:00,1.7847,1.78475,1.7844,1.78445,57200000.0
2009-08-07 05:02:00,1.78445,1.78455,1.7844,1.7844,26200000.0
2009-08-07 05:03:00,1.7843,1.7845,1.7843,1.7845,15600000.0
2009-08-07 05:04:00,1.7845,1.7845,1.7842,1.7844,60200000.0
2009-08-07 05:05:00,1.7844,1.7845,1.78415,1.7842,51800000.0
2009-08-07 05:06:00,1.78425,1.78475,1.78425,1.78475,78800000.0
2009-08-07 05:07:00,1.7847,1.78495,1.7847,1.7849,59800000.0
2009-08-07 05:08:00,1.78455,1.78485,1.78445,1.78485,45600000.0
2009-08-07 05:09:00,1.78485,1.78505,1.78485,1.78505,29800000.0
2009-08-07 05:10:00,1.7851,1.7855,1.78485,1.78545,47400000.0
2009-08-07 05:11:00,1.78525,1.78535,1.7851,1.7851,56800000.0
2009-08-07 05:12:00,1.78505,1.7852,1.78475,1.78485,58000000.0
2009-08-07 05:13:00,1.78485,1.78525,1.78465,1.78515,83800000.0
2009-08-07 05:14:00,1.78535,1.7855,1.78495,1.78525,35200000.0
2009-08-07 05:15:00,1.78535,1.7857,1.7852,1.78525,72800000.0
2009-08-07 05:16:00,1.78525,1.78525,1.78475,1.7849,96800000.0
2009-08-07 05:17:00,1.78495,1.7852,1.78475,1.785,56200000.0
2009-08-07 05:18:00,1.785,1.78505,1.78485,1.785,79600000.0
2009-08-07 05:19:00,1.7849,1.78515,1.78485,1.7851,47600000.0
2009-08-07 05:20:00,1.7851,1.7854,1.7847,1.7854,99800000.0
2009-08-07 05:21:00,1.78545,1.78575,1.7854,1.78555,79600000.0
2009-08-07 05:22:00,1.78555,1.78555,1.78515,1.78545,84200000.0
2009-08-07 05:23:00,1.78545,1.7855,1.7853,1.7853,54400000.0
2009-08-07 05:24:00,1.7853,1.7853,1.785,1.7851,82000000.0
2009-08-07 05:25:00,1.7851,1.78525,1.78505,1.78505,46600000.0
2009-08-07 05:26:00,1.78505,1.7852,1.78505,1.78505,25200000.0
2009-08-07 05:27:00,1.78515,1.78515,1.78495,1.78495,20000000.0
2009-08-07 05:28:00,1.785,1.785,1.78465,1.7849,93200000.0
2009-08-07 05:29:00,1.7848,1.7851,1.78475,1.78495,112200000.0
2009-08-07 05:30:00,1.78495,1.78495,1.7847,1.78485,68200000.0
2009-08-07 05:31:00,1.78475,1.78485,1.78455,1.78465,67000000.0
2009-08-07 05:32:00,1.78465,1.78485,1.78455,1.78475,64200000.0
2009-08-07 05:33:00,1.7847,1.7847,1.7846,1.7846,14600000.0
2009-08-07 05:34:00,1.7846,1.78465,1.78455,1.78455,24600000.0
2009-08-07 05:35:00,1.78455,1.7849,1.7844,1.78445,105000000.0
2009-08-07 05:36:00,1.7845,1.7845,1.7844,1.78445,32400000.0
2009-08-07 05:37:00,1.78445,1.78455,1.78435,1.78435,14200000.0
2009-08-07 05:38:00,1.78455,1.7846,1.78445,1.7845,58600000.0
2009-08-07 05:39:00,1.7845,1.7845,1.7843,1.7843,14200000.0
2009-08-07 05:40:00,1.7843,1.78435,1.78425,1.78425,33200000.0
2009-08-07 05:41:00,1.78425,1.78435,1.78425,1.78435,26400000.0
2009-08-07 05:42:00,1.7844,1.7844,1.7841,1.7841,73200000.0
2009-08-07 05:43:00,1.78405,1.78435,1.78405,1.78425,58200000.0
2009-08-07 05:44:00,1.78425,1.78445,1.78405,1.78435,64200000.0
2009-08-07 05:45:00,1.7843,1.7849,1.78395,1.784,69000000.0
2009-08-07 05:46:00,1.78395,1.78435,1.78395,1.7843,64600000.0
2009-08-07 05:47:00,1.7843,1.78445,1.78415,1.7843,128600000.0
2009-08-07 05:48:00,1.7843,1.7846,1.78425,1.78455,104000000.0
2009-08-07 05:49:00,1.78465,1.78485,1.78465,1.78465,26600000.0
2009-08-07 05:50:00,1.7847,1.78475,1.7844,1.78475,88800000.0
2009-08-07 05:51:00,1.78475,1.78475,1.7847,1.7847,4200000.0
2009-08-07 05:52:00,1.78465,1.785,1.78455,1.785,75800000.0
2009-08-07 05:53:00,1.785,1.7852,1.7847,1.7847,67000000.0
2009-08-07 05:54:00,1.7847,1.78505,1.78465,1.78485,89400000.0
2009-08-07 05:55:00,1.7849,1.7851,1.7848,1.7851,84000000.0
2009-08-07 05:56:00,1.7851,1.78525,1.7846,1.785,105000000.0
2009-08-07 05:57:00,1.785,1.7852,1.78495,1.7852,80600000.0
2009-08-07 05:58:00,1.7852,1.78535,1.7851,1.7851,96800000.0
2009-08-07 05:59:00,1.78515,1.78515,1.78485,1.78495,60000000.0
2009-08-07 06:00:00,1.7849,1.7849,1.78465,1.78475,24200000.0
2009-08-07 06:01:00,1.78475,1.78475,1.78475,1.78475,8000000.0
2009-08-07 06:02:00,1.7849,1.7849,1.78475,1.78475,9600000.0
2009-08-07 06:03:00,1.7847,1.78475,1.78435,1.7846,85400000.0
2009-08-07 06:04:00,1.78465,1.78475,1.7844,1.78475,64700000.0
2009-08-07 06:05:00,1.78485,1.78485,1.7846,1.7846,44000000.0
2009-08-07 06:06:00,1.7846,1.78465,1.7845,1.78465,61000000.0
2009-08-07 06:07:00,1.78465,1.7849,1.78455,1.78455,94400000.0
2009-08-07 06:08:00,1.7846,1.78485,1.7845,1.78475,143200000.0
2009-08-07 06:09:00,1.78475,1.7848,1.7846,1.7848,53800000.0
2009-08-07 06:10:00,1.7848,1.78485,1.78435,1.7848,71600000.0
2009-08-07 06:11:00,1.78475,1.7851,1.78455,1.7849,91000000.0
2009-08-07 06:12:00,1.7846,1.7851,1.7846,1.78505,68400000.0
2009-08-07 06:13:00,1.78505,1.7851,1.78495,1.7851,46000000.0
2009-08-07 06:14:00,1.7851,1.78515,1.78475,1.785,52000000.0
2009-08-07 06:15:00,1.78505,1.78505,1.7848,1.78485,69800000.0
2009-08-07 06:16:00,1.78485,1.78515,1.78485,1.78505,39200000.0
2009-08-07 06:17:00,1.78505,1.78525,1.78495,1.78505,66800000.0
2009-08-07 06:18:00,1.78505,1.7854,1.78495,1.7854,45400000.0
2009-08-07 06:19:00,1.7854,1.7854,1.78505,1.78505,66800000.0
2009-08-07 06:20:00,1.78505,1.7853,1.78505,1.7851,35200000.0
2009-08-07 06:21:00,1.78505,1.7853,1.78505,1.78525,43600000.0
2009-08-07 06:22:00,1.7852,1.78525,1.78505,1.78505,50200000.0
2009-08-07 06:23:00,1.78505,1.78505,1.78505,1.78505,15200000.0
2009-08-07 06:24:00,1.78505,1.7852,1.78505,1.7852,27200000.0
2009-08-07 06:25:00,1.7852,1.78555,1.78515,1.7855,92600000.0
2009-08-07 06:26:00,1.78555,1.7857,1.7855,1.78565,51800000.0
2009-08-07 06:27:00,1.7857,1.7863,1.78565,1.78605,80000000.0
2009-08-07 06:28:00,1.78605,1.78635,1.78605,1.78625,71400000.0
2009-08-07 06:29:00,1.78625,1.78625,1.78585,1.78585,34200000.0
2009-08-07 06:30:00,1.7859,1.78605,1.78585,1.78595,76200000.0
2009-08-07 06:31:00,1.786,1.786,1.78575,1.78575,69400000.0
2009-08-07 06:32:00,1.78575,1.786,1.7855,1.7859,78200000.0
2009-08-07 06:33:00,1.7859,1.7859,1.78555,1.78555,36200000.0
2009-08-07 06:34:00,1.78555,1.78555,1.78525,1.78555,63400000.0
2009-08-07 06:35:00,1.78555,1.78555,1.78535,1.78555,10600000.0
2009-08-07 06:36:00,1.78555,1.78565,1.7855,1.78555,36600000.0
2009-08-07 06:37:00,1.78555,1.78555,1.7852,1.78555,82200000.0
2009-08-07 06:38:00,1.78555,1.7856,1.7853,1.7854,82000000.0
2009-08-07 06:39:00,1.78535,1.7854,1.78525,1.78535,51000000.0
2009-08-07 06:40:00,1.78535,1.7854,1.78525,1.78535,18400000.0
2009-08-07 06:41:00,1.7854,1.7854,1.78525,1.7853,48200000.0
2009-08-07 06:42:00,1.7853,1.78545,1.78525,1.78545,39800000.0
2009-08-07 06:43:00,1.78525,1.7854,1.78525,1.78525,32000000.0
2009-08-07 06:44:00,1.78525,1.78555,1.78525,1.78545,48200000.0
2009-08-07 06:45:00,1.78535,1.78585,1.78535,1.78575,142000000.0
2009-08-07 06:46:00,1.78575,1.7858,1.78545,1.7858,101600000.0
2009-08-07 06:47:00,1.7858,1.7858,1.78515,1.7852,63800000.0
2009-08-07 06:48:00,1.7852,1.78535,1.78515,1.7853,40400000.0
2009-08-07 06:49:00,1.7853,1.7853,1.78515,1.7852,32600000.0
2009-08-07 06:50:00,1.7852,1.7854,1.7852,1.7852,35400000.0
2009-08-07 06:51:00,1.7852,1.7854,1.7852,1.78525,46200000.0
2009-08-07 06:52:00,1.78525,1.7853,1.78525,1.7853,8400000.0
2009-08-07 06:53:00,1.7853,1.78535,1.78525,1.7853,14400000.0
2009-08-07 06:54:00,1.7853,1.7853,1.7853,1.7853,2800000.0
2009-08-07 06:55:00,1.7853,1.7853,1.7853,1.7853,15400000.0
2009-08-07 06:56:00,1.78525,1.78545,1.78525,1.7854,35000000.0
2009-08-07 06:57:00,1.7854,1.7854,1.78525,1.78535,34400000.0
2009-08-07 06:58:00,1.78535,1.7855,1.7853,1.7854,65800000.0
2009-08-07 06:59:00,1.7854,1.7854,1.7853,1.7853,32400000.0
2009-08-07 07:00:00,1.7853,1.78535,1.78525,1.78525,66400000.0
2009-08-07 07:01:00,1.78525,1.7856,1.78525,1.7856,100000000.0
2009-08-07 07:02:00,1.7856,1.78565,1.7854,1.78545,141200000.0
2009-08-07 07:03:00,1.78545,1.7856,1.7853,1.78545,191100000.0
2009-08-07 07:04:00,1.78545,1.78565,1.78525,1.78565,172400000.0
2009-08-07 07:05:00,1.7856,1.78565,1.78525,1.7855,158200000.0
2009-08-07 07:06:00,1.7856,1.7858,1.7855,1.7857,111600000.0
2009-08-07 07:07:00,1.7857,1.78575,1.78555,1.7857,153400000.0
2009-08-07 07:08:00,1.7857,1.78585,1.78545,1.78565,118000000.0
2009-08-07 07:09:00,1.78565,1.78605,1.7855,1.78595,174800000.0
2009-08-07 07:10:00,1.78595,1.78615,1.78595,1.78595,165200000.0
2009-08-07 07:11:00,1.78595,1.7868,1.78595,1.78665,169200000.0
2009-08-07 07:12:00,1.7865,1.7865,1.78605,1.7862,130200000.0
2009-08-07 07:13:00,1.7861,1.78635,1.7859,1.7863,91900000.0
2009-08-07 07:14:00,1.7863,1.7865,1.78605,1.78625,125600000.0
2009-08-07 07:15:00,1.7862,1.78635,1.78605,1.78625,124400000.0
2009-08-07 07:16:00,1.78625,1.78625,1.78605,1.78625,49000000.0
2009-08-07 07:17:00,1.7862,1.7862,1.7859,1.7859,30200000.0
2009-08-07 07:18:00,1.786,1.7863,1.786,1.78625,44800000.0
2009-08-07 07:19:00,1.7862,1.78635,1.78615,1.78625,57800000.0
2009-08-07 07:20:00,1.7864,1.78645,1.78615,1.7863,85200000.0
2009-08-07 07:21:00,1.7863,1.78645,1.7862,1.78625,59600000.0
2009-08-07 07:22:00,1.78625,1.7863,1.78625,1.7863,24400000.0
2009-08-07 07:23:00,1.7863,1.7864,1.786,1.7861,64600000.0
2009-08-07 07:24:00,1.78605,1.78625,1.78595,1.78615,46600000.0
2009-08-07 07:25:00,1.7862,1.78625,1.7861,1.78615,23400000.0
2009-08-07 07:26:00,1.7862,1.78625,1.78605,1.78605,25200000.0
2009-08-07 07:27:00,1.78605,1.78615,1.78585,1.78615,110400000.0
2009-08-07 07:28:00,1.78615,1.78645,1.7861,1.7864,78200000.0
2009-08-07 07:29:00,1.7864,1.7865,1.78635,1.78645,77200000.0
2009-08-07 07:30:00,1.78645,1.7865,1.7863,1.7863,36600000.0
2009-08-07 07:31:00,1.7863,1.7865,1.7862,1.78645,34800000.0
2009-08-07 07:32:00,1.7865,1.7865,1.7862,1.78645,36400000.0
2009-08-07 07:33:00,1.78655,1.7867,1.7865,1.78665,100500000.0
2009-08-07 07:34:00,1.7866,1.78715,1.78655,1.7871,84000000.0
2009-08-07 07:35:00,1.7871,1.78725,1.787,1.78715,70800000.0
2009-08-07 07:36:00,1.78715,1.78725,1.7871,1.7871,52600000.0
2009-08-07 07:37:00,1.7871,1.78715,1.7869,1.78695,57200000.0
2009-08-07 07:38:00,1.787,1.7874,1.7869,1.7871,98800000.0
2009-08-07 07:39:00,1.7871,1.78755,1.787,1.78755,138000000.0
2009-08-07 07:40:00,1.7873,1.7876,1.7873,1.7875,80500000.0
2009-08-07 07:41:00,1.7875,1.78765,1.7875,1.78765,74100000.0
2009-08-07 07:42:00,1.7876,1.78765,1.7872,1.7873,103000000.0
2009-08-07 07:43:00,1.7873,1.78735,1.7869,1.78705,133600000.0
2009-08-07 07:44:00,1.78715,1.7873,1.78695,1.78705,137600000.0
2009-08-07 07:45:00,1.7871,1.7872,1.78685,1.78685,102400000.0
2009-08-07 07:46:00,1.78685,1.7874,1.78685,1.78725,108000000.0
2009-08-07 07:47:00,1.78725,1.7877,1.78725,1.78765,134300000.0
2009-08-07 07:48:00,1.78765,1.7877,1.78725,1.7874,164900000.0
2009-08-07 07:49:00,1.78735,1.78805,1.78735,1.7879,114500000.0
2009-08-07 07:50:00,1.78795,1.78855,1.7878,1.7881,133600000.0
2009-08-07 07:51:00,1.78815,1.78865,1.7879,1.7882,138400000.0
2009-08-07 07:52:00,1.78815,1.78835,1.7881,1.78825,145800000.0
2009-08-07 07:53:00,1.78825,1.78885,1.78815,1.7887,231000000.0
2009-08-07 07:54:00,1.7889,1.78985,1.7889,1.78975,178000000.0
2009-08-07 07:55:00,1.78985,1.79,1.78895,1.78945,166500000.0
2009-08-07 07:56:00,1.78935,1.7896,1.78865,1.78905,140200000.0
2009-08-07 07:57:00,1.78905,1.78955,1.7889,1.7891,79200000.0
2009-08-07 07:58:00,1.7892,1.78935,1.78885,1.78895,95800000.0
2009-08-07 07:59:00,1.78895,1.78895,1.78845,1.78875,111800000.0
2009-08-07 08:00:00,1.78865,1.78865,1.7876,1.7885,283000000.0
2009-08-07 08:01:00,1.78835,1.78835,1.78795,1.7882,69500000.0
2009-08-07 08:02:00,1.78825,1.78825,1.7879,1.788,19600000.0
2009-08-07 08:03:00,1.788,1.7886,1.788,1.7886,52200000.0
2009-08-07 08:04:00,1.7884,1.78855,1.78815,1.7884,78100000.0
2009-08-07 08:05:00,1.7884,1.7888,1.78785,1.788,110100000.0
2009-08-07 08:06:00,1.7879,1.7882,1.7877,1.78775,186600000.0
2009-08-07 08:07:00,1.78775,1.78815,1.7877,1.78815,156400000.0
2009-08-07 08:08:00,1.78815,1.78835,1.7879,1.7879,246000000.0
2009-08-07 08:09:00,1.788,1.78805,1.7875,1.78775,217600000.0
2009-08-07 08:10:00,1.7878,1.78795,1.7877,1.78785,69500000.0
2009-08-07 08:11:00,1.78785,1.78785,1.7871,1.7872,113600000.0
2009-08-07 08:12:00,1.7872,1.7876,1.78695,1.7875,104100000.0
2009-08-07 08:13:00,1.7875,1.7875,1.7874,1.7874,12600000.0
2009-08-07 08:14:00,1.7875,1.7876,1.78715,1.78715,113900000.0
2009-08-07 08:15:00,1.78715,1.78715,1.7868,1.7868,48000000.0
2009-08-07 08:16:00,1.78685,1.78695,1.7868,1.78695,39400000.0
2009-08-07 08:17:00,1.78695,1.78705,1.7868,1.7869,50900000.0
2009-08-07 08:18:00,1.78695,1.7872,1.7869,1.78695,137200000.0
2009-08-07 08:19:00,1.78705,1.78725,1.78695,1.78705,68400000.0
2009-08-07 08:20:00,1.78715,1.78725,1.7871,1.78725,46200000.0
2009-08-07 08:21:00,1.78725,1.7874,1.78705,1.7871,108000000.0
2009-08-07 08:22:00,1.78725,1.78745,1.7871,1.7872,103800000.0
2009-08-07 08:23:00,1.7872,1.78725,1.7871,1.78725,36500000.0
2009-08-07 08:24:00,1.78735,1.7874,1.7873,1.7874,49800000.0
2009-08-07 08:25:00,1.7874,1.7877,1.7874,1.78765,61800000.0
2009-08-07 08:26:00,1.78765,1.78835,1.7874,1.7876,175600000.0
2009-08-07 08:27:00,1.7876,1.78765,1.787,1.78715,175800000.0
2009-08-07 08:28:00,1.78715,1.7872,1.78655,1.7868,123200000.0
2009-08-07 08:29:00,1.78675,1.78675,1.78605,1.7861,135300000.0
2009-08-07 08:30:00,1.786,1.7862,1.7857,1.78595,252700000.0
2009-08-07 08:31:00,1.78595,1.78605,1.7855,1.7856,256000000.0
2009-08-07 08:32:00,1.78565,1.786,1.78545,1.7857,100900000.0
2009-08-07 08:33:00,1.7857,1.7859,1.78545,1.78555,84800000.0
2009-08-07 08:34:00,1.7855,1.78645,1.78545,1.7863,161100000.0
2009-08-07 08:35:00,1.78635,1.78685,1.78615,1.7868,150300000.0
2009-08-07 08:36:00,1.7868,1.7868,1.78645,1.7867,76600000.0
2009-08-07 08:37:00,1.7867,1.78705,1.7865,1.78695,126200000.0
2009-08-07 08:38:00,1.787,1.78715,1.7867,1.78715,64400000.0
2009-08-07 08:39:00,1.7872,1.78745,1.787,1.7873,142200000.0
2009-08-07 08:40:00,1.7873,1.7875,1.787,1.7871,101800000.0
2009-08-07 08:41:00,1.78715,1.7878,1.7871,1.7875,99400000.0
2009-08-07 08:42:00,1.7875,1.78775,1.78735,1.7875,70900000.0
2009-08-07 08:43:00,1.7875,1.78765,1.78735,1.78765,110900000.0
2009-08-07 08:44:00,1.78755,1.78765,1.78725,1.78735,75000000.0
2009-08-07 08:45:00,1.7873,1.7875,1.78715,1.78735,68800000.0
2009-08-07 08:46:00,1.78745,1.78745,1.7868,1.7868,134200000.0
2009-08-07 08:47:00,1.7868,1.787,1.7865,1.78665,93900000.0
2009-08-07 08:48:00,1.78665,1.78695,1.7864,1.78665,127400000.0
2009-08-07 08:49:00,1.78645,1.78655,1.786,1.7861,139800000.0
2009-08-07 08:50:00,1.7862,1.7864,1.7859,1.78595,180800000.0
2009-08-07 08:51:00,1.78595,1.78615,1.7858,1.7859,115600000.0
2009-08-07 08:52:00,1.7862,1.7864,1.78605,1.78615,198200000.0
2009-08-07 08:53:00,1.7861,1.7864,1.7859,1.78595,278600000.0
2009-08-07 08:54:00,1.78615,1.78625,1.78525,1.78525,184800000.0
2009-08-07 08:55:00,1.78535,1.7859,1.78515,1.78545,205800000.0
2009-08-07 08:56:00,1.78545,1.78545,1.7851,1.78545,173800000.0
2009-08-07 08:57:00,1.78545,1.78545,1.78525,1.78545,86400000.0
2009-08-07 08:58:00,1.7853,1.7856,1.7852,1.78525,180800000.0
2009-08-07 08:59:00,1.78525,1.78565,1.78465,1.78465,203600000.0
2009-08-07 09:00:00,1.7846,1.78475,1.78385,1.78445,244100000.0
2009-08-07 09:01:00,1.78445,1.7846,1.78435,1.7845,293200000.0
2009-08-07 09:02:00,1.7845,1.7849,1.7843,1.7848,157000000.0
2009-08-07 09:03:00,1.78485,1.78485,1.7846,1.7848,57200000.0
2009-08-07 09:04:00,1.7848,1.7848,1.7846,1.7847,62100000.0
2009-08-07 09:05:00,1.7848,1.78495,1.7848,1.7849,56000000.0
2009-08-07 09:06:00,1.7849,1.7849,1.7834,1.7834,100400000.0
2009-08-07 09:07:00,1.78345,1.7837,1.78175,1.78195,153200000.0
2009-08-07 09:08:00,1.7822,1.78275,1.7816,1.7822,141000000.0
2009-08-07 09:09:00,1.78215,1.78225,1.78175,1.7819,140200000.0
2009-08-07 09:10:00,1.782,1.7822,1.78135,1.78145,146800000.0
2009-08-07 09:11:00,1.7814,1.7816,1.78105,1.78115,125600000.0
2009-08-07 09:12:00,1.78115,1.7824,1.78115,1.7822,128500000.0
2009-08-07 09:13:00,1.78225,1.7825,1.7822,1.78245,96700000.0
2009-08-07 09:14:00,1.7825,1.7829,1.78245,1.7829,86000000.0
2009-08-07 09:15:00,1.7829,1.7829,1.7824,1.78245,79000000.0
2009-08-07 09:16:00,1.7825,1.78275,1.7824,1.7827,92100000.0
2009-08-07 09:17:00,1.7827,1.7828,1.7826,1.7828,42300000.0
2009-08-07 09:18:00,1.78285,1.78285,1.78185,1.7821,127800000.0
2009-08-07 09:19:00,1.78225,1.7828,1.78205,1.7821,121400000.0
2009-08-07 09:20:00,1.7819,1.7819,1.7814,1.7816,92200000.0
2009-08-07 09:21:00,1.7816,1.7817,1.7814,1.78165,89200000.0
2009-08-07 09:22:00,1.7817,1.78185,1.78155,1.78175,108900000.0
2009-08-07 09:23:00,1.78175,1.7822,1.78145,1.7818,136400000.0
2009-08-07 09:24:00,1.78195,1.78195,1.7812,1.78165,118900000.0
2009-08-07 09:25:00,1.78165,1.7821,1.78165,1.78195,114500000.0
2009-08-07 09:26:00,1.7819,1.7822,1.78185,1.78205,131100000.0
2009-08-07 09:27:00,1.78205,1.7821,1.7817,1.78175,89000000.0
2009-08-07 09:28:00,1.7818,1.78265,1.7818,1.7826,109500000.0
2009-08-07 09:29:00,1.7826,1.78265,1.78245,1.78255,81200000.0
2009-08-07 09:30:00,1.78255,1.78275,1.7823,1.7827,165000000.0
2009-08-07 09:31:00,1.7827,1.7828,1.78255,1.7828,81200000.0
2009-08-07 09:32:00,1.7828,1.7829,1.78255,1.7828,75300000.0
2009-08-07 09:33:00,1.7828,1.7832,1.78275,1.783,119900000.0
2009-08-07 09:34:00,1.783,1.7832,1.7829,1.78305,115700000.0
2009-08-07 09:35:00,1.78305,1.78325,1.7829,1.78305,140500000.0
2009-08-07 09:36:00,1.7832,1.7833,1.783,1.78305,147200000.0
2009-08-07 09:37:00,1.7831,1.7832,1.7829,1.7832,111100000.0
2009-08-07 09:38:00,1.78315,1.78325,1.78285,1.7831,143700000.0
2009-08-07 09:39:00,1.7831,1.7832,1.78275,1.78295,100300000.0
2009-08-07 09:40:00,1.78295,1.78295,1.7825,1.7826,92700000.0
2009-08-07 09:41:00,1.7826,1.7832,1.7826,1.7831,127900000.0
2009-08-07 09:42:00,1.78305,1.78325,1.78275,1.78315,158000000.0
2009-08-07 09:43:00,1.783,1.78335,1.78295,1.78315,134500000.0
2009-08-07 09:44:00,1.78315,1.7833,1.7831,1.78325,127500000.0
2009-08-07 09:45:00,1.78325,1.7833,1.7829,1.7829,73900000.0
2009-08-07 09:46:00,1.7829,1.783,1.78255,1.78255,106300000.0
2009-08-07 09:47:00,1.78255,1.78255,1.7822,1.7823,34700000.0
2009-08-07 09:48:00,1.7823,1.78275,1.7823,1.7827,115500000.0
2009-08-07 09:49:00,1.7827,1.7827,1.7824,1.7825,46800000.0
2009-08-07 09:50:00,1.78255,1.7828,1.78235,1.78245,139100000.0
2009-08-07 09:51:00,1.7825,1.78265,1.78245,1.78255,103900000.0
2009-08-07 09:52:00,1.78255,1.78255,1.78225,1.7824,84700000.0
2009-08-07 09:53:00,1.7825,1.7825,1.7818,1.7818,132800000.0
2009-08-07 09:54:00,1.78175,1.78175,1.78095,1.78145,163200000.0
2009-08-07 09:55:00,1.7813,1.78215,1.7813,1.78205,80700000.0
2009-08-07 09:56:00,1.78195,1.78215,1.78195,1.78205,56700000.0
2009-08-07 09:57:00,1.78205,1.7822,1.7815,1.7817,111700000.0
2009-08-07 09:58:00,1.7817,1.78205,1.78165,1.78185,125600000.0
2009-08-07 09:59:00,1.78195,1.78235,1.78155,1.78235,99300000.0
2009-08-07 10:00:00,1.78235,1.78275,1.7821,1.78255,169700000.0
2009-08-07 10:01:00,1.78245,1.7829,1.78245,1.7829,118300000.0
2009-08-07 10:02:00,1.7828,1.78285,1.78255,1.7827,99800000.0
2009-08-07 10:03:00,1.78265,1.7831,1.78255,1.783,113800000.0
2009-08-07 10:04:00,1.783,1.783,1.78245,1.78255,231500000.0
2009-08-07 10:05:00,1.78255,1.78325,1.78255,1.78325,146300000.0
2009-08-07 10:06:00,1.78325,1.7839,1.78325,1.78365,112000000.0
2009-08-07 10:07:00,1.7836,1.7838,1.78355,1.78365,71200000.0
2009-08-07 10:08:00,1.78365,1.78375,1.78355,1.78365,77600000.0
2009-08-07 10:09:00,1.7835,1.7836,1.7834,1.78355,92100000.0
2009-08-07 10:10:00,1.7836,1.78395,1.78355,1.7837,146800000.0
2009-08-07 10:11:00,1.78365,1.78405,1.78365,1.78395,118800000.0
2009-08-07 10:12:00,1.78395,1.78405,1.78365,1.784,112100000.0
2009-08-07 10:13:00,1.7841,1.7842,1.78395,1.7842,104400000.0
2009-08-07 10:14:00,1.7842,1.78425,1.78395,1.7842,106100000.0
2009-08-07 10:15:00,1.7842,1.7842,1.7838,1.7838,92000000.0
2009-08-07 10:16:00,1.7838,1.78405,1.78375,1.784,167700000.0
2009-08-07 10:17:00,1.78405,1.78425,1.7838,1.7841,134700000.0
2009-08-07 10:18:00,1.78405,1.7841,1.7837,1.7837,156900000.0
2009-08-07 10:19:00,1.7837,1.78375,1.7834,1.7834,132600000.0
2009-08-07 10:20:00,1.78345,1.78355,1.7829,1.78295,152600000.0
2009-08-07 10:21:00,1.78295,1.7831,1.7826,1.78275,185200000.0
2009-08-07 10:22:00,1.78275,1.78355,1.78275,1.783,181800000.0
2009-08-07 10:23:00,1.78295,1.78295,1.78255,1.78275,78600000.0
2009-08-07 10:24:00,1.78285,1.78315,1.78275,1.783,82100000.0
2009-08-07 10:25:00,1.783,1.78315,1.78285,1.7829,111800000.0
2009-08-07 10:26:00,1.7829,1.78315,1.7827,1.7829,144000000.0
2009-08-07 10:27:00,1.7829,1.7832,1.78265,1.78265,177900000.0
2009-08-07 10:28:00,1.78265,1.783,1.7822,1.78225,219600000.0
2009-08-07 10:29:00,1.78225,1.78235,1.7814,1.78155,159600000.0
2009-08-07 10:30:00,1.78155,1.78225,1.78145,1.782,143200000.0
2009-08-07 10:31:00,1.7819,1.7821,1.78175,1.7818,129000000.0
2009-08-07 10:32:00,1.78185,1.782,1.78125,1.7813,123800000.0
2009-08-07 10:33:00,1.7813,1.7813,1.7809,1.7812,112400000.0
2009-08-07 10:34:00,1.78125,1.7816,1.78105,1.7815,114100000.0
2009-08-07 10:35:00,1.78155,1.78155,1.7811,1.7812,117600000.0
2009-08-07 10:36:00,1.78115,1.7814,1.78105,1.78125,137600000.0
2009-08-07 10:37:00,1.78125,1.7817,1.78115,1.78135,155300000.0
2009-08-07 10:38:00,1.78135,1.78135,1.78095,1.781,179300000.0
2009-08-07 10:39:00,1.781,1.78115,1.7808,1.78085,137100000.0
2009-08-07 10:40:00,1.78085,1.7809,1.7804,1.78045,221500000.0
2009-08-07 10:41:00,1.78045,1.78065,1.7802,1.7806,219100000.0
2009-08-07 10:42:00,1.7806,1.78095,1.7802,1.78075,150700000.0
2009-08-07 10:43:00,1.7807,1.781,1.7805,1.7808,140900000.0
2009-08-07 10:44:00,1.7808,1.78095,1.78045,1.7806,85600000.0
2009-08-07 10:45:00,1.7805,1.78085,1.7803,1.78045,86800000.0
2009-08-07 10:46:00,1.78045,1.78075,1.78045,1.7807,91700000.0
2009-08-07 10:47:00,1.78075,1.78075,1.7804,1.78075,92400000.0
2009-08-07 10:48:00,1.78075,1.7808,1.77995,1.77995,154200000.0
2009-08-07 10:49:00,1.77995,1.78035,1.77985,1.78025,131500000.0
2009-08-07 10:50:00,1.7803,1.7803,1.77945,1.77955,134800000.0
2009-08-07 10:51:00,1.7796,1.7801,1.7794,1.7801,109600000.0
2009-08-07 10:52:00,1.78015,1.78065,1.77995,1.7806,149500000.0
2009-08-07 10:53:00,1.7806,1.78065,1.77955,1.7798,106100000.0
2009-08-07 10:54:00,1.77985,1.78025,1.7795,1.78015,151900000.0
2009-08-07 10:55:00,1.78015,1.78045,1.7799,1.7802,187500000.0
2009-08-07 10:56:00,1.7803,1.7807,1.7801,1.78055,151500000.0
2009-08-07 10:57:00,1.78055,1.78085,1.7803,1.78055,95000000.0
2009-08-07 10:58:00,1.7805,1.78065,1.78,1.78,77700000.0
2009-08-07 10:59:00,1.78,1.78055,1.78,1.7803,75400000.0
2009-08-07 11:00:00,1.7804,1.78045,1.7802,1.7802,34600000.0
2009-08-07 11:01:00,1.7802,1.7804,1.7801,1.7804,63600000.0
2009-08-07 11:02:00,1.7804,1.7808,1.7804,1.78075,44800000.0
2009-08-07 11:03:00,1.7807,1.78075,1.7805,1.78055,125600000.0
2009-08-07 11:04:00,1.78055,1.7809,1.7805,1.78065,92000000.0
2009-08-07 11:05:00,1.7807,1.78095,1.78055,1.78095,145800000.0
2009-08-07 11:06:00,1.78085,1.78085,1.78,1.7804,159000000.0
2009-08-07 11:07:00,1.78045,1.78055,1.7801,1.7802,106700000.0
2009-08-07 11:08:00,1.78015,1.7805,1.7801,1.78035,120500000.0
2009-08-07 11:09:00,1.7804,1.7806,1.78035,1.78045,91700000.0
2009-08-07 11:10:00,1.7805,1.7813,1.7805,1.7812,112100000.0
2009-08-07 11:11:00,1.7812,1.7817,1.7812,1.7816,131700000.0
2009-08-07 11:12:00,1.78175,1.78285,1.7816,1.78275,230400000.0
2009-08-07 11:13:00,1.78275,1.7834,1.78275,1.78315,93000000.0
2009-08-07 11:14:00,1.7832,1.7832,1.78255,1.7829,128900000.0
2009-08-07 11:15:00,1.78295,1.78345,1.78275,1.78345,189400000.0
2009-08-07 11:16:00,1.78335,1.78385,1.7832,1.78365,108700000.0
2009-08-07 11:17:00,1.78365,1.7838,1.7832,1.78335,86800000.0
2009-08-07 11:18:00,1.7834,1.78345,1.78255,1.7827,86900000.0
2009-08-07 11:19:00,1.78265,1.78295,1.7825,1.7828,132100000.0
2009-08-07 11:20:00,1.7829,1.7829,1.7825,1.78265,155300000.0
2009-08-07 11:21:00,1.78265,1.78285,1.78245,1.7826,68200000.0
2009-08-07 11:22:00,1.78265,1.783,1.7824,1.7826,115400000.0
2009-08-07 11:23:00,1.7826,1.78285,1.7825,1.7826,130000000.0
2009-08-07 11:24:00,1.78265,1.7827,1.78215,1.78235,199400000.0
2009-08-07 11:25:00,1.78235,1.7827,1.78215,1.7825,145600000.0
2009-08-07 11:26:00,1.7825,1.78255,1.78235,1.78235,110800000.0
2009-08-07 11:27:00,1.78235,1.7825,1.78215,1.78245,50800000.0
2009-08-07 11:28:00,1.78245,1.78285,1.78225,1.78255,110000000.0
2009-08-07 11:29:00,1.78255,1.78295,1.78255,1.7827,120700000.0
2009-08-07 11:30:00,1.7827,1.783,1.78265,1.78295,115700000.0
2009-08-07 11:31:00,1.78295,1.7833,1.7823,1.78235,137800000.0
2009-08-07 11:32:00,1.78245,1.7827,1.78235,1.7827,100700000.0
2009-08-07 11:33:00,1.78265,1.7827,1.7823,1.7826,115000000.0
2009-08-07 11:34:00,1.7826,1.78265,1.7825,1.7826,81400000.0
2009-08-07 11:35:00,1.7826,1.78265,1.78215,1.78225,186300000.0
2009-08-07 11:36:00,1.78225,1.7825,1.782,1.782,161600000.0
2009-08-07 11:37:00,1.7822,1.7826,1.782,1.7826,218800000.0
2009-08-07 11:38:00,1.7826,1.7827,1.78235,1.7826,227300000.0
2009-08-07 11:39:00,1.78255,1.7832,1.78255,1.7828,213600000.0
2009-08-07 11:40:00,1.7828,1.7833,1.78275,1.7831,141500000.0
2009-08-07 11:41:00,1.7831,1.7831,1.78175,1.7819,168800000.0
2009-08-07 11:42:00,1.7819,1.78205,1.78125,1.78135,126700000.0
2009-08-07 11:43:00,1.78135,1.782,1.78135,1.78195,83100000.0
2009-08-07 11:44:00,1.782,1.782,1.78155,1.78175,114200000.0
2009-08-07 11:45:00,1.78185,1.7821,1.7816,1.78185,148300000.0
2009-08-07 11:46:00,1.78175,1.78185,1.7815,1.78165,59100000.0
2009-08-07 11:47:00,1.7816,1.7817,1.7813,1.7816,99500000.0
2009-08-07 11:48:00,1.78165,1.7817,1.78135,1.7815,58000000.0
2009-08-07 11:49:00,1.7815,1.78185,1.7814,1.7818,107100000.0
2009-08-07 11:50:00,1.7818,1.78255,1.78175,1.7825,131400000.0
2009-08-07 11:51:00,1.78255,1.7827,1.78245,1.78255,59000000.0
2009-08-07 11:52:00,1.78255,1.78255,1.7817,1.782,142700000.0
2009-08-07 11:53:00,1.782,1.7825,1.78165,1.7818,161000000.0
2009-08-07 11:54:00,1.7817,1.78205,1.78165,1.7819,149000000.0
2009-08-07 11:55:00,1.7819,1.7821,1.7817,1.78205,126300000.0
2009-08-07 11:56:00,1.7821,1.78225,1.78205,1.7821,45300000.0
2009-08-07 11:57:00,1.7821,1.7822,1.782,1.78205,44600000.0
2009-08-07 11:58:00,1.78205,1.7825,1.7818,1.7824,114300000.0
2009-08-07 11:59:00,1.7824,1.78255,1.7821,1.7824,118000000.0
2009-08-07 12:00:00,1.7824,1.7828,1.7824,1.7827,119400000.0
2009-08-07 12:01:00,1.7827,1.78325,1.78255,1.7832,87000000.0
2009-08-07 12:02:00,1.7832,1.7832,1.7828,1.78315,81000000.0
2009-08-07 12:03:00,1.78315,1.7833,1.78305,1.7832,39800000.0
2009-08-07 12:04:00,1.7832,1.78325,1.78295,1.78325,42900000.0
2009-08-07 12:05:00,1.78315,1.78315,1.78275,1.7828,49100000.0
2009-08-07 12:06:00,1.78275,1.7828,1.78235,1.7825,95500000.0
2009-08-07 12:07:00,1.78255,1.7826,1.78225,1.7826,47100000.0
2009-08-07 12:08:00,1.78255,1.78255,1.78245,1.78245,35300000.0
2009-08-07 12:09:00,1.7825,1.78255,1.78225,1.78235,76500000.0
2009-08-07 12:10:00,1.78235,1.7827,1.78235,1.7826,58800000.0
2009-08-07 12:11:00,1.78265,1.7827,1.78245,1.78265,104600000.0
2009-08-07 12:12:00,1.78265,1.78265,1.78255,1.7826,57600000.0
2009-08-07 12:13:00,1.7826,1.7826,1.78245,1.78245,81900000.0
2009-08-07 12:14:00,1.7824,1.7826,1.78235,1.78245,48200000.0
2009-08-07 12:15:00,1.78245,1.7825,1.78225,1.78245,50800000.0
2009-08-07 12:16:00,1.78245,1.78245,1.7822,1.78225,67100000.0
2009-08-07 12:17:00,1.78225,1.7825,1.78225,1.7823,38600000.0
2009-08-07 12:18:00,1.7823,1.7827,1.78215,1.7827,65200000.0
2009-08-07 12:19:00,1.7827,1.7827,1.7824,1.78245,122700000.0
2009-08-07 12:20:00,1.7825,1.7825,1.7819,1.78205,101000000.0
2009-08-07 12:21:00,1.78205,1.7821,1.7818,1.78195,65100000.0
2009-08-07 12:22:00,1.78195,1.782,1.7818,1.7818,36100000.0
2009-08-07 12:23:00,1.7818,1.7827,1.7818,1.78255,53500000.0
2009-08-07 12:24:00,1.78245,1.7828,1.78245,1.7828,17600000.0
2009-08-07 12:25:00,1.78285,1.7829,1.7827,1.7829,43600000.0
2009-08-07 12:26:00,1.78285,1.7829,1.7827,1.78275,30100000.0
2009-08-07 12:27:00,1.7828,1.78285,1.78265,1.7827,21200000.0
2009-08-07 12:28:00,1.7827,1.78275,1.78245,1.78265,103000000.0
2009-08-07 12:29:00,1.78265,1.7827,1.7826,1.7827,21600000.0
2009-08-07 12:30:00,1.7827,1.7827,1.78265,1.7827,21600000.0
2009-08-07 12:31:00,1.7827,1.7827,1.7824,1.7824,46300000.0
2009-08-07 12:32:00,1.78255,1.78255,1.7824,1.78255,42000000.0
2009-08-07 12:33:00,1.7825,1.78255,1.78235,1.7824,41700000.0
2009-08-07 12:34:00,1.7824,1.78255,1.7824,1.78245,46800000.0
2009-08-07 12:35:00,1.78245,1.78265,1.7823,1.78265,74500000.0
2009-08-07 12:36:00,1.78265,1.78265,1.7824,1.78255,55400000.0
2009-08-07 12:37:00,1.78255,1.7827,1.78245,1.7825,33500000.0
2009-08-07 12:38:00,1.7825,1.7825,1.78235,1.78245,33400000.0
2009-08-07 12:39:00,1.7825,1.7825,1.78235,1.78245,32000000.0
2009-08-07 12:40:00,1.78245,1.7831,1.7824,1.783,135600000.0
2009-08-07 12:41:00,1.7831,1.7831,1.78285,1.78295,66300000.0
2009-08-07 12:42:00,1.78295,1.7831,1.78275,1.78285,113600000.0
2009-08-07 12:43:00,1.78285,1.783,1.78265,1.7827,101600000.0
2009-08-07 12:44:00,1.78285,1.78295,1.78265,1.78275,156600000.0
2009-08-07 12:45:00,1.78275,1.78285,1.78235,1.78255,88400000.0
2009-08-07 12:46:00,1.78265,1.783,1.7825,1.783,130700000.0
2009-08-07 12:47:00,1.783,1.783,1.78235,1.78235,90300000.0
2009-08-07 12:48:00,1.78235,1.7828,1.7822,1.7828,146000000.0
2009-08-07 12:49:00,1.78285,1.78285,1.7825,1.78265,98900000.0
2009-08-07 12:50:00,1.7827,1.783,1.78265,1.78265,92400000.0
2009-08-07 12:51:00,1.78275,1.7831,1.78265,1.78275,73300000.0
2009-08-07 12:52:00,1.78275,1.7829,1.7827,1.7828,48000000.0
2009-08-07 12:53:00,1.7828,1.7829,1.7827,1.78285,60600000.0
2009-08-07 12:54:00,1.7828,1.78285,1.78275,1.78275,83700000.0
2009-08-07 12:55:00,1.78275,1.78305,1.78275,1.78305,64400000.0
2009-08-07 12:56:00,1.7831,1.7832,1.78295,1.78295,68200000.0
2009-08-07 12:57:00,1.783,1.7831,1.7828,1.7828,102200000.0
2009-08-07 12:58:00,1.783,1.7831,1.7829,1.78295,139200000.0
2009-08-07 12:59:00,1.78305,1.7832,1.78285,1.78315,142600000.0
2009-08-07 13:00:00,1.7832,1.7832,1.78255,1.7828,108100000.0
2009-08-07 13:01:00,1.7828,1.7829,1.7823,1.78265,121600000.0
2009-08-07 13:02:00,1.78265,1.7829,1.78265,1.78285,72300000.0
2009-08-07 13:03:00,1.78285,1.7837,1.7828,1.7835,114800000.0
2009-08-07 13:04:00,1.7835,1.7836,1.7834,1.78355,113300000.0
2009-08-07 13:05:00,1.78355,1.7836,1.7834,1.78355,138300000.0
2009-08-07 13:06:00,1.7835,1.7835,1.78305,1.7833,165700000.0
2009-08-07 13:07:00,1.7833,1.78335,1.78305,1.7831,144000000.0
2009-08-07 13:08:00,1.7831,1.78325,1.783,1.78305,110200000.0
2009-08-07 13:09:00,1.78305,1.7833,1.783,1.78325,96800000.0
2009-08-07 13:10:00,1.7833,1.78335,1.78315,1.7833,102600000.0
2009-08-07 13:11:00,1.7833,1.7834,1.78325,1.78335,70000000.0
2009-08-07 13:12:00,1.78335,1.7834,1.78325,1.78325,75000000.0
2009-08-07 13:13:00,1.7833,1.78335,1.7832,1.78325,125500000.0
2009-08-07 13:14:00,1.78325,1.78345,1.78325,1.78335,38500000.0
2009-08-07 13:15:00,1.78335,1.78335,1.7829,1.783,70700000.0
2009-08-07 13:16:00,1.78305,1.7831,1.78285,1.78305,56900000.0
2009-08-07 13:17:00,1.7831,1.78325,1.78295,1.78325,60800000.0
2009-08-07 13:18:00,1.78325,1.78335,1.78315,1.78315,34000000.0
2009-08-07 13:19:00,1.7832,1.78325,1.78305,1.78315,37000000.0
2009-08-07 13:20:00,1.78305,1.78315,1.7829,1.78295,41200000.0
2009-08-07 13:21:00,1.783,1.78315,1.7828,1.7828,87700000.0
2009-08-07 13:22:00,1.78285,1.783,1.7828,1.783,14700000.0
2009-08-07 13:23:00,1.783,1.78305,1.7828,1.78285,39200000.0
2009-08-07 13:24:00,1.78285,1.78295,1.7827,1.7827,41000000.0
2009-08-07 13:25:00,1.7827,1.7828,1.7827,1.7828,21200000.0
2009-08-07 13:26:00,1.7828,1.7828,1.78255,1.78265,61300000.0
2009-08-07 13:27:00,1.78265,1.78285,1.7825,1.7827,81100000.0
2009-08-07 13:28:00,1.78275,1.783,1.78265,1.7828,86500000.0
2009-08-07 13:29:00,1.7828,1.78295,1.78225,1.78225,92200000.0
2009-08-07 13:30:00,1.78225,1.78235,1.7818,1.78195,124600000.0
2009-08-07 13:31:00,1.7819,1.78215,1.78185,1.78195,183600000.0
2009-08-07 13:32:00,1.78195,1.78215,1.78195,1.78215,79600000.0
2009-08-07 13:33:00,1.7822,1.7822,1.78205,1.7821,8700000.0
2009-08-07 13:34:00,1.78195,1.78215,1.78195,1.7821,48600000.0
2009-08-07 13:35:00,1.7821,1.78215,1.78195,1.78195,24000000.0
2009-08-07 13:36:00,1.78195,1.7821,1.7818,1.7819,50800000.0
2009-08-07 13:37:00,1.7819,1.7827,1.7819,1.7823,88600000.0
2009-08-07 13:38:00,1.7823,1.78265,1.7821,1.7825,111800000.0
2009-08-07 13:39:00,1.78235,1.7825,1.78225,1.78225,76900000.0
2009-08-07 13:40:00,1.78225,1.78225,1.7818,1.78225,148100000.0
2009-08-07 13:41:00,1.7822,1.78285,1.7821,1.78265,82200000.0
2009-08-07 13:42:00,1.78265,1.78285,1.7825,1.78255,94300000.0
2009-08-07 13:43:00,1.7825,1.7827,1.78245,1.7826,55000000.0
2009-08-07 13:44:00,1.7826,1.78265,1.7821,1.78225,70100000.0
2009-08-07 13:45:00,1.7824,1.78265,1.7821,1.78265,175000000.0
2009-08-07 13:46:00,1.78265,1.7827,1.78235,1.7826,110200000.0
2009-08-07 13:47:00,1.78265,1.78335,1.78265,1.783,86000000.0
2009-08-07 13:48:00,1.783,1.78325,1.78295,1.78325,42600000.0
2009-08-07 13:49:00,1.7833,1.78335,1.7829,1.783,103600000.0
2009-08-07 13:50:00,1.783,1.7832,1.78285,1.78285,104500000.0
2009-08-07 13:51:00,1.78285,1.78305,1.78265,1.783,93200000.0
2009-08-07 13:52:00,1.783,1.78305,1.78285,1.78305,70300000.0
2009-08-07 13:53:00,1.7831,1.78335,1.78305,1.7832,123900000.0
2009-08-07 13:54:00,1.7832,1.7834,1.7831,1.78335,59500000.0
2009-08-07 13:55:00,1.78325,1.7835,1.7828,1.7828,100500000.0
2009-08-07 13:56:00,1.7828,1.78295,1.78275,1.78295,69000000.0
2009-08-07 13:57:00,1.78295,1.78305,1.78265,1.78285,87900000.0
2009-08-07 13:58:00,1.7828,1.78285,1.7827,1.7827,142900000.0
2009-08-07 13:59:00,1.78285,1.7829,1.78255,1.78255,92900000.0
2009-08-07 14:00:00,1.78255,1.7832,1.78255,1.7832,81300000.0
2009-08-07 14:01:00,1.7832,1.7837,1.7832,1.7837,112900000.0
2009-08-07 14:02:00,1.78375,1.78375,1.78345,1.7836,121300000.0
2009-08-07 14:03:00,1.7836,1.784,1.7835,1.7839,81400000.0
2009-08-07 14:04:00,1.7838,1.78415,1.7838,1.784,142000000.0
2009-08-07 14:05:00,1.784,1.78405,1.78365,1.7839,53800000.0
2009-08-07 14:06:00,1.784,1.7841,1.7838,1.78395,101800000.0
2009-08-07 14:07:00,1.7839,1.7841,1.78385,1.78405,112700000.0
2009-08-07 14:08:00,1.7841,1.78415,1.7839,1.784,122400000.0
2009-08-07 14:09:00,1.784,1.78425,1.78395,1.78415,90600000.0
2009-08-07 14:10:00,1.7841,1.78415,1.7835,1.78365,133000000.0
2009-08-07 14:11:00,1.78365,1.78375,1.7836,1.7837,117700000.0
2009-08-07 14:12:00,1.78375,1.78415,1.78365,1.784,80700000.0
2009-08-07 14:13:00,1.78405,1.78465,1.7839,1.78465,94400000.0
2009-08-07 14:14:00,1.7845,1.7846,1.7841,1.7842,119000000.0
2009-08-07 14:15:00,1.7842,1.78425,1.784,1.784,144200000.0
2009-08-07 14:16:00,1.7841,1.78425,1.78395,1.78425,170000000.0
2009-08-07 14:17:00,1.78425,1.7843,1.7838,1.784,122200000.0
2009-08-07 14:18:00,1.784,1.7842,1.7839,1.78415,78400000.0
2009-08-07 14:19:00,1.78405,1.7843,1.7837,1.784,113900000.0
2009-08-07 14:20:00,1.7841,1.78445,1.78385,1.7844,104300000.0
2009-08-07 14:21:00,1.78435,1.78465,1.7843,1.7844,125000000.0
2009-08-07 14:22:00,1.7844,1.7845,1.78415,1.78415,138900000.0
2009-08-07 14:23:00,1.78415,1.78435,1.784,1.78405,91000000.0
2009-08-07 14:24:00,1.7841,1.78485,1.7841,1.78475,225900000.0
2009-08-07 14:25:00,1.7848,1.7852,1.78415,1.78415,185900000.0
2009-08-07 14:26:00,1.7843,1.78455,1.78385,1.78435,147500000.0
2009-08-07 14:27:00,1.78435,1.78435,1.7834,1.78375,112100000.0
2009-08-07 14:28:00,1.78375,1.7842,1.78325,1.78355,228700000.0
2009-08-07 14:29:00,1.78345,1.78475,1.7834,1.78385,146400000.0
2009-08-07 14:30:00,1.78385,1.7856,1.7779,1.78355,159800000.0
2009-08-07 14:31:00,1.78365,1.7856,1.78315,1.7852,226500002.0
2009-08-07 14:32:00,1.7854,1.78545,1.78355,1.7847,139100000.0
2009-08-07 14:33:00,1.7847,1.78595,1.7847,1.7856,254000000.0
2009-08-07 14:34:00,1.78575,1.786,1.78515,1.78535,174200000.0
2009-08-07 14:35:00,1.7853,1.78555,1.78405,1.785,178600000.0
2009-08-07 14:36:00,1.78505,1.7861,1.78475,1.78595,185300000.0
2009-08-07 14:37:00,1.786,1.78675,1.7853,1.7862,235300000.0
2009-08-07 14:38:00,1.78615,1.78735,1.78485,1.78485,228500000.0
2009-08-07 14:39:00,1.78495,1.7883,1.7848,1.78805,264500000.0
2009-08-07 14:40:00,1.78805,1.78915,1.78775,1.78915,302800000.0
2009-08-07 14:41:00,1.78915,1.7893,1.78875,1.7891,247900000.0
2009-08-07 14:42:00,1.78915,1.78935,1.78785,1.788,311200000.0
2009-08-07 14:43:00,1.788,1.78825,1.78695,1.7882,177400000.0
2009-08-07 14:44:00,1.78825,1.78915,1.7879,1.7884,232300000.0
2009-08-07 14:45:00,1.7883,1.78975,1.7883,1.78945,263300000.0
2009-08-07 14:46:00,1.7891,1.79225,1.78855,1.7916,243800000.0
2009-08-07 14:47:00,1.7917,1.79185,1.7905,1.7913,289300000.0
2009-08-07 14:48:00,1.7913,1.79145,1.789,1.7911,301900000.0
2009-08-07 14:49:00,1.791,1.7921,1.7906,1.79105,295800000.0
2009-08-07 14:50:00,1.791,1.7918,1.7904,1.7917,225200000.0
2009-08-07 14:51:00,1.7917,1.79195,1.79075,1.7911,251800000.0
2009-08-07 14:52:00,1.7912,1.79135,1.79035,1.79055,205900000.0
2009-08-07 14:53:00,1.79055,1.79325,1.79055,1.7931,243900000.0
2009-08-07 14:54:00,1.79315,1.7932,1.7924,1.79305,229300000.0
2009-08-07 14:55:00,1.79305,1.79335,1.79145,1.7915,263200000.0
2009-08-07 14:56:00,1.7915,1.7925,1.79135,1.79195,283100000.0
2009-08-07 14:57:00,1.7917,1.7933,1.7917,1.79285,185400000.0
2009-08-07 14:58:00,1.793,1.7932,1.79215,1.7929,206300000.0
2009-08-07 14:59:00,1.79275,1.794,1.79275,1.79395,229400000.0
2009-08-07 15:00:00,1.794,1.79565,1.7936,1.79445,256400000.0
2009-08-07 15:01:00,1.79445,1.79465,1.79395,1.79425,247800000.0
2009-08-07 15:02:00,1.7942,1.7944,1.79355,1.79365,236700000.0
2009-08-07 15:03:00,1.7935,1.79415,1.79315,1.794,135600000.0
2009-08-07 15:04:00,1.79405,1.7949,1.79365,1.79465,234200000.0
2009-08-07 15:05:00,1.7947,1.79515,1.79455,1.79475,176600000.0
2009-08-07 15:06:00,1.79475,1.79495,1.79455,1.79465,212100000.0
2009-08-07 15:07:00,1.7947,1.7949,1.793,1.7933,258900000.0
2009-08-07 15:08:00,1.7933,1.7937,1.79265,1.79325,159600000.0
2009-08-07 15:09:00,1.79325,1.7936,1.7928,1.79355,203300000.0
2009-08-07 15:10:00,1.7936,1.7938,1.7932,1.7934,315300000.0
2009-08-07 15:11:00,1.7934,1.7952,1.7934,1.7947,297400000.0
2009-08-07 15:12:00,1.79475,1.7952,1.79445,1.79505,294700000.0
2009-08-07 15:13:00,1.7951,1.7953,1.79475,1.7952,265800000.0
2009-08-07 15:14:00,1.7952,1.79565,1.7948,1.7951,213500000.0
2009-08-07 15:15:00,1.7953,1.79585,1.7949,1.79535,256500000.0
2009-08-07 15:16:00,1.79535,1.79535,1.79465,1.7948,218000000.0
2009-08-07 15:17:00,1.7948,1.7949,1.7943,1.7944,220600000.0
2009-08-07 15:18:00,1.7944,1.79485,1.79435,1.7946,261500000.0
2009-08-07 15:19:00,1.7944,1.79505,1.79425,1.7947,324100000.0
2009-08-07 15:20:00,1.7947,1.79575,1.7946,1.7954,267100000.0
2009-08-07 15:21:00,1.7953,1.7953,1.79455,1.79455,281800000.0
2009-08-07 15:22:00,1.79455,1.795,1.79455,1.79485,203100000.0
2009-08-07 15:23:00,1.79485,1.79515,1.79445,1.79495,190000000.0
2009-08-07 15:24:00,1.795,1.79555,1.7949,1.79515,195600000.0
2009-08-07 15:25:00,1.79515,1.7961,1.7951,1.7959,197300000.0
2009-08-07 15:26:00,1.7959,1.79615,1.7958,1.7958,188800000.0
2009-08-07 15:27:00,1.79585,1.79615,1.795,1.7959,265000000.0
2009-08-07 15:28:00,1.79585,1.7961,1.79555,1.79575,212800000.0
2009-08-07 15:29:00,1.7958,1.79685,1.7958,1.79685,290300000.0
2009-08-07 15:30:00,1.79685,1.79735,1.79655,1.79695,275200000.0
2009-08-07 15:31:00,1.79695,1.79705,1.7967,1.79675,229500000.0
2009-08-07 15:32:00,1.7968,1.79705,1.79645,1.79685,234000000.0
2009-08-07 15:33:00,1.7967,1.7974,1.7967,1.797,247600000.0
2009-08-07 15:34:00,1.797,1.7991,1.79695,1.79835,357500000.0
2009-08-07 15:35:00,1.79835,1.7984,1.79785,1.79785,263300000.0
2009-08-07 15:36:00,1.7978,1.798,1.797,1.7973,227800000.0
2009-08-07 15:37:00,1.7974,1.7979,1.79715,1.79725,259500000.0
2009-08-07 15:38:00,1.79735,1.7977,1.79705,1.79765,257400000.0
2009-08-07 15:39:00,1.79765,1.79785,1.79735,1.7976,313900000.0
2009-08-07 15:40:00,1.7978,1.79785,1.79715,1.7976,244700000.0
2009-08-07 15:41:00,1.7976,1.7976,1.79715,1.79745,243200000.0
2009-08-07 15:42:00,1.7974,1.79835,1.7971,1.7982,256400000.0
2009-08-07 15:43:00,1.79805,1.7988,1.798,1.7985,280700000.0
2009-08-07 15:44:00,1.7985,1.7986,1.79775,1.79785,306700000.0
2009-08-07 15:45:00,1.79785,1.79845,1.7977,1.7979,274600000.0
2009-08-07 15:46:00,1.7979,1.79815,1.79765,1.7981,240000000.0
2009-08-07 15:47:00,1.7981,1.79835,1.7978,1.798,219200000.0
2009-08-07 15:48:00,1.79795,1.7982,1.79775,1.7979,237300000.0
2009-08-07 15:49:00,1.79775,1.79835,1.79775,1.7982,370400000.0
2009-08-07 15:50:00,1.7984,1.7986,1.7978,1.7984,375600000.0
2009-08-07 15:51:00,1.7984,1.7985,1.79785,1.7982,439600000.0
2009-08-07 15:52:00,1.79815,1.79915,1.79795,1.79865,371900000.0
2009-08-07 15:53:00,1.79865,1.79915,1.798,1.79855,341200000.0
2009-08-07 15:54:00,1.79855,1.7989,1.79815,1.7983,388300000.0
2009-08-07 15:55:00,1.7983,1.7983,1.79735,1.7981,222500000.0
2009-08-07 15:56:00,1.7981,1.7982,1.79775,1.79805,226100000.0
2009-08-07 15:57:00,1.79805,1.79825,1.7976,1.7976,227600000.0
2009-08-07 15:58:00,1.79755,1.79755,1.7969,1.79695,98000000.0
2009-08-07 15:59:00,1.7969,1.797,1.79635,1.79645,140700000.0
2009-08-07 16:00:00,1.79635,1.79645,1.7944,1.7946,150600000.0
2009-08-07 16:01:00,1.7946,1.79535,1.79445,1.7951,218800000.0
2009-08-07 16:02:00,1.79515,1.79595,1.79465,1.79595,315500000.0
2009-08-07 16:03:00,1.79595,1.79655,1.7956,1.7964,357800000.0
2009-08-07 16:04:00,1.79645,1.7967,1.79565,1.7958,338700000.0
2009-08-07 16:05:00,1.7958,1.7963,1.79555,1.7963,301900000.0
2009-08-07 16:06:00,1.7963,1.7971,1.7962,1.79625,323300000.0
2009-08-07 16:07:00,1.7964,1.79735,1.7964,1.79725,310800000.0
2009-08-07 16:08:00,1.79725,1.7975,1.7971,1.79735,231600000.0
2009-08-07 16:09:00,1.79735,1.79735,1.79675,1.79695,366999999.0
2009-08-07 16:10:00,1.7969,1.7971,1.79635,1.79635,363100000.0
2009-08-07 16:11:00,1.7963,1.79645,1.79615,1.7964,364300000.0
2009-08-07 16:12:00,1.7966,1.7966,1.79605,1.7962,236100000.0
2009-08-07 16:13:00,1.7962,1.79655,1.796,1.7965,258500000.0
2009-08-07 16:14:00,1.7965,1.79695,1.7965,1.7968,256400000.0
2009-08-07 16:15:00,1.79675,1.7972,1.7967,1.79705,232600000.0
2009-08-07 16:16:00,1.79715,1.7975,1.7968,1.79725,312200000.0
2009-08-07 16:17:00,1.79725,1.7973,1.7965,1.79655,271900000.0
2009-08-07 16:18:00,1.79655,1.79685,1.7964,1.79665,275600000.0
2009-08-07 16:19:00,1.7966,1.7967,1.7963,1.79645,223900000.0
2009-08-07 16:20:00,1.79635,1.7985,1.79635,1.79825,203200000.0
2009-08-07 16:21:00,1.79835,1.80025,1.79825,1.80025,292600000.0
2009-08-07 16:22:00,1.80025,1.8012,1.79995,1.801,362100000.0
2009-08-07 16:23:00,1.801,1.80165,1.8007,1.8012,170900000.0
2009-08-07 16:24:00,1.8012,1.802,1.80115,1.8015,224600000.0
2009-08-07 16:25:00,1.8015,1.80235,1.80125,1.802,299400000.0
2009-08-07 16:26:00,1.802,1.8027,1.8019,1.80205,319100000.0
2009-08-07 16:27:00,1.80195,1.80205,1.8015,1.80185,276600000.0
2009-08-07 16:28:00,1.8018,1.8023,1.8017,1.802,222700000.0
2009-08-07 16:29:00,1.802,1.8024,1.8017,1.80175,214100000.0
2009-08-07 16:30:00,1.80165,1.80185,1.8015,1.80165,273400000.0
2009-08-07 16:31:00,1.80165,1.8018,1.80145,1.8018,212600000.0
2009-08-07 16:32:00,1.8016,1.8021,1.80155,1.802,291600000.0
2009-08-07 16:33:00,1.8019,1.8023,1.8017,1.8019,295700000.0
2009-08-07 16:34:00,1.8019,1.8023,1.80175,1.8022,220000000.0
2009-08-07 16:35:00,1.8022,1.80255,1.802,1.80245,284500000.0
2009-08-07 16:36:00,1.8025,1.80255,1.8019,1.80205,359400000.0
2009-08-07 16:37:00,1.8022,1.80255,1.8017,1.8022,327200000.0
2009-08-07 16:38:00,1.80215,1.80215,1.80145,1.80175,256700000.0
2009-08-07 16:39:00,1.80175,1.8023,1.80175,1.80205,206700000.0
2009-08-07 16:40:00,1.80205,1.80225,1.8017,1.80225,266400000.0
2009-08-07 16:41:00,1.80235,1.8045,1.80235,1.8045,342700000.0
2009-08-07 16:42:00,1.80445,1.80475,1.80325,1.80345,295700000.0
2009-08-07 16:43:00,1.80345,1.8044,1.80345,1.8043,344600000.0
2009-08-07 16:44:00,1.80435,1.8047,1.80395,1.80455,277800000.0
2009-08-07 16:45:00,1.80455,1.80485,1.8034,1.8037,307500000.0
2009-08-07 16:46:00,1.8037,1.80435,1.8033,1.80435,253100000.0
2009-08-07 16:47:00,1.80435,1.80435,1.80365,1.80375,208400000.0
2009-08-07 16:48:00,1.8038,1.8038,1.8033,1.8036,209500000.0
2009-08-07 16:49:00,1.80365,1.8045,1.8036,1.8041,245400000.0
2009-08-07 16:50:00,1.80415,1.8042,1.80305,1.80325,250900000.0
2009-08-07 16:51:00,1.8032,1.8035,1.8031,1.8033,346900000.0
2009-08-07 16:52:00,1.80325,1.80385,1.8031,1.8037,248100000.0
2009-08-07 16:53:00,1.8037,1.8037,1.80275,1.8033,240700000.0
2009-08-07 16:54:00,1.8032,1.8033,1.80225,1.8024,212400000.0
2009-08-07 16:55:00,1.80245,1.80255,1.801,1.80125,251000000.0
2009-08-07 16:56:00,1.80125,1.80225,1.80095,1.80225,287000000.0
2009-08-07 16:57:00,1.8022,1.8027,1.8022,1.80255,269800000.0
2009-08-07 16:58:00,1.80255,1.8027,1.8023,1.80265,225400000.0
2009-08-07 16:59:00,1.80265,1.8028,1.8011,1.8014,276600000.0
2009-08-07 17:00:00,1.8012,1.8014,1.80085,1.8012,266100000.0
2009-08-07 17:01:00,1.8013,1.80265,1.80115,1.80245,320600000.0
2009-08-07 17:02:00,1.8023,1.80265,1.8022,1.8023,440100000.0
2009-08-07 17:03:00,1.80235,1.8026,1.8019,1.8023,289100000.0
2009-08-07 17:04:00,1.80235,1.80265,1.80225,1.80225,194800000.0
2009-08-07 17:05:00,1.80235,1.8027,1.80225,1.80255,191300000.0
2009-08-07 17:06:00,1.8025,1.80255,1.8015,1.8017,156200000.0
2009-08-07 17:07:00,1.80165,1.80245,1.80165,1.80245,148800000.0
2009-08-07 17:08:00,1.80245,1.80275,1.80205,1.8025,134400000.0
2009-08-07 17:09:00,1.8025,1.8026,1.80205,1.80225,142900000.0
2009-08-07 17:10:00,1.8022,1.80255,1.80195,1.80255,163600000.0
2009-08-07 17:11:00,1.8025,1.80295,1.8022,1.80245,171800000.0
2009-08-07 17:12:00,1.8025,1.8028,1.8023,1.8024,152600000.0
2009-08-07 17:13:00,1.8024,1.8028,1.8023,1.80255,176900000.0
2009-08-07 17:14:00,1.8025,1.80275,1.8021,1.8023,221100000.0
2009-08-07 17:15:00,1.80225,1.80265,1.8022,1.8024,193900000.0
2009-08-07 17:16:00,1.8024,1.8028,1.8023,1.8028,131800000.0
2009-08-07 17:17:00,1.8028,1.8028,1.8021,1.8021,154100000.0
2009-08-07 17:18:00,1.8023,1.80275,1.8023,1.80275,191100000.0
2009-08-07 17:19:00,1.8027,1.80305,1.8026,1.80275,154800000.0
2009-08-07 17:20:00,1.80275,1.80275,1.8024,1.80255,204100000.0
2009-08-07 17:21:00,1.80255,1.80275,1.8021,1.8027,257800000.0
2009-08-07 17:22:00,1.8027,1.8029,1.80235,1.8025,182700000.0
2009-08-07 17:23:00,1.8025,1.80315,1.80245,1.8029,188900000.0
2009-08-07 17:24:00,1.8029,1.80335,1.8025,1.80335,182300000.0
2009-08-07 17:25:00,1.8033,1.8034,1.8026,1.8028,128000000.0
2009-08-07 17:26:00,1.8028,1.8029,1.80235,1.80245,118900000.0
2009-08-07 17:27:00,1.80245,1.8027,1.8024,1.8026,136900000.0
2009-08-07 17:28:00,1.8026,1.803,1.80245,1.80285,168800000.0
2009-08-07 17:29:00,1.8029,1.80305,1.80265,1.80265,194800000.0
2009-08-07 17:30:00,1.80265,1.8028,1.80225,1.8023,163800000.0
2009-08-07 17:31:00,1.8023,1.80245,1.80215,1.80215,250700000.0
2009-08-07 17:32:00,1.80215,1.8023,1.80195,1.80205,194000000.0
2009-08-07 17:33:00,1.802,1.80245,1.802,1.8023,165500000.0
2009-08-07 17:34:00,1.80225,1.803,1.80225,1.80285,146600000.0
2009-08-07 17:35:00,1.8029,1.80295,1.80225,1.80245,177100000.0
2009-08-07 17:36:00,1.80245,1.80255,1.8022,1.80235,105400000.0
2009-08-07 17:37:00,1.80245,1.8025,1.8021,1.80225,142900000.0
2009-08-07 17:38:00,1.80225,1.80245,1.8021,1.8022,176300000.0
2009-08-07 17:39:00,1.8022,1.80265,1.802,1.80245,258500000.0
2009-08-07 17:40:00,1.80245,1.8027,1.80185,1.8022,136900000.0
2009-08-07 17:41:00,1.80215,1.80225,1.8019,1.80225,174400000.0
2009-08-07 17:42:00,1.80225,1.8023,1.802,1.802,110500000.0
2009-08-07 17:43:00,1.80195,1.8024,1.80195,1.8022,192500000.0
2009-08-07 17:44:00,1.8022,1.80225,1.80205,1.80215,102400000.0
2009-08-07 17:45:00,1.80225,1.80235,1.8019,1.8021,195300000.0
2009-08-07 17:46:00,1.8021,1.8021,1.8018,1.8018,111200000.0
2009-08-07 17:47:00,1.80185,1.8023,1.80175,1.8021,130600000.0
2009-08-07 17:48:00,1.8021,1.8028,1.80205,1.80235,224300000.0
2009-08-07 17:49:00,1.8024,1.8025,1.80185,1.80205,151500000.0
2009-08-07 17:50:00,1.802,1.8022,1.80155,1.8019,143400000.0
2009-08-07 17:51:00,1.8019,1.8024,1.8018,1.80225,128800000.0
2009-08-07 17:52:00,1.80225,1.8027,1.80215,1.80265,187600000.0
2009-08-07 17:53:00,1.80265,1.803,1.80255,1.8027,215000000.0
2009-08-07 17:54:00,1.8027,1.8042,1.8025,1.8038,311200000.0
2009-08-07 17:55:00,1.80385,1.8041,1.8036,1.80395,177000000.0
2009-08-07 17:56:00,1.80395,1.8042,1.80385,1.80395,192300000.0
2009-08-07 17:57:00,1.804,1.80535,1.80385,1.80525,318900000.0
2009-08-07 17:58:00,1.8053,1.8053,1.80405,1.8042,182400000.0
2009-08-07 17:59:00,1.8042,1.8044,1.8037,1.8044,146100000.0
2009-08-07 18:00:00,1.8044,1.80505,1.8041,1.805,221500000.0
2009-08-07 18:01:00,1.80505,1.80575,1.8044,1.80565,233300000.0
2009-08-07 18:02:00,1.80575,1.8065,1.80555,1.80605,254200000.0
2009-08-07 18:03:00,1.80605,1.80625,1.8057,1.80605,288500000.0
2009-08-07 18:04:00,1.80605,1.80635,1.8058,1.80595,140600000.0
2009-08-07 18:05:00,1.80595,1.8069,1.8058,1.80655,154200000.0
2009-08-07 18:06:00,1.80655,1.8066,1.8061,1.80625,171100000.0
2009-08-07 18:07:00,1.80625,1.80725,1.806,1.80705,164400000.0
2009-08-07 18:08:00,1.80705,1.8077,1.80685,1.807,246300000.0
2009-08-07 18:09:00,1.80705,1.80735,1.80645,1.8067,144500000.0
2009-08-07 18:10:00,1.80655,1.80705,1.80645,1.80695,154600000.0
2009-08-07 18:11:00,1.80695,1.80695,1.80625,1.8067,118700000.0
2009-08-07 18:12:00,1.8067,1.80695,1.80625,1.8064,150200000.0
2009-08-07 18:13:00,1.8064,1.8064,1.8061,1.80615,56900000.0
2009-08-07 18:14:00,1.80615,1.8064,1.8061,1.80615,120400000.0
2009-08-07 18:15:00,1.8064,1.80675,1.8062,1.8067,181700000.0
2009-08-07 18:16:00,1.8066,1.8067,1.8063,1.8063,195100000.0
2009-08-07 18:17:00,1.8063,1.8063,1.8059,1.80595,235500000.0
2009-08-07 18:18:00,1.806,1.806,1.8057,1.80575,163400000.0
2009-08-07 18:19:00,1.80575,1.80605,1.8057,1.8058,219200000.0
2009-08-07 18:20:00,1.80575,1.8058,1.80505,1.8052,152600000.0
2009-08-07 18:21:00,1.8052,1.80545,1.8051,1.80535,72000000.0
2009-08-07 18:22:00,1.80525,1.8055,1.80515,1.80525,148900000.0
2009-08-07 18:23:00,1.80525,1.8053,1.80505,1.8052,103200000.0
2009-08-07 18:24:00,1.80515,1.8054,1.80515,1.80525,85200000.0
2009-08-07 18:25:00,1.8051,1.80535,1.8051,1.80535,50900000.0
2009-08-07 18:26:00,1.80535,1.8056,1.80525,1.8055,163600000.0
2009-08-07 18:27:00,1.80545,1.8056,1.8053,1.8056,105800000.0
2009-08-07 18:28:00,1.8056,1.80575,1.80535,1.8057,162500000.0
2009-08-07 18:29:00,1.8057,1.80575,1.8054,1.80555,137700000.0
2009-08-07 18:30:00,1.80555,1.8063,1.8055,1.806,161900000.0
2009-08-07 18:31:00,1.806,1.8063,1.80575,1.806,146500000.0
2009-08-07 18:32:00,1.806,1.8066,1.806,1.8065,219100000.0
2009-08-07 18:33:00,1.80655,1.80745,1.8065,1.80745,214300000.0
2009-08-07 18:34:00,1.80745,1.8078,1.8072,1.80775,222900000.0
2009-08-07 18:35:00,1.8078,1.80785,1.80755,1.8076,172300000.0
2009-08-07 18:36:00,1.8076,1.8078,1.8075,1.8078,243300000.0
2009-08-07 18:37:00,1.8078,1.808,1.80745,1.80775,237900000.0
2009-08-07 18:38:00,1.80775,1.808,1.80765,1.80775,173100000.0
2009-08-07 18:39:00,1.8077,1.80815,1.8077,1.80795,157100000.0
2009-08-07 18:40:00,1.8078,1.808,1.8078,1.8079,106900000.0
2009-08-07 18:41:00,1.8079,1.80815,1.8077,1.808,206400000.0
2009-08-07 18:42:00,1.8079,1.808,1.8077,1.80775,148300000.0
2009-08-07 18:43:00,1.8077,1.80785,1.8076,1.8077,163100000.0
2009-08-07 18:44:00,1.8078,1.8078,1.8076,1.80765,53300000.0
2009-08-07 18:45:00,1.8077,1.80795,1.8072,1.8076,128600000.0
2009-08-07 18:46:00,1.8076,1.8076,1.8073,1.80735,152700000.0
2009-08-07 18:47:00,1.80735,1.80755,1.80735,1.80745,125500000.0
2009-08-07 18:48:00,1.8075,1.80755,1.80705,1.80715,234000000.0
2009-08-07 18:49:00,1.80715,1.80735,1.807,1.80715,131600000.0
2009-08-07 18:50:00,1.8071,1.80715,1.8068,1.8068,140600000.0
2009-08-07 18:51:00,1.8068,1.80705,1.8067,1.8069,110600000.0
2009-08-07 18:52:00,1.8069,1.80705,1.8068,1.8069,246700000.0
2009-08-07 18:53:00,1.8069,1.8071,1.8068,1.807,146100000.0
2009-08-07 18:54:00,1.807,1.807,1.8068,1.80685,88300000.0
2009-08-07 18:55:00,1.80685,1.8069,1.80665,1.8067,81300000.0
2009-08-07 18:56:00,1.80665,1.80665,1.8063,1.80635,139600000.0
2009-08-07 18:57:00,1.8065,1.8065,1.80615,1.80635,274600000.0
2009-08-07 18:58:00,1.80635,1.80645,1.8062,1.80625,108300000.0
2009-08-07 18:59:00,1.80625,1.8066,1.80615,1.80655,264600000.0
2009-08-07 19:00:00,1.8066,1.80715,1.80625,1.80705,210100000.0
2009-08-07 19:01:00,1.807,1.80755,1.8069,1.80745,236400000.0
2009-08-07 19:02:00,1.80745,1.80775,1.8071,1.80735,187700000.0
2009-08-07 19:03:00,1.80735,1.80755,1.8068,1.80705,264700000.0
2009-08-07 19:04:00,1.8071,1.8073,1.80685,1.807,158500000.0
2009-08-07 19:05:00,1.8069,1.8075,1.80685,1.80685,147500000.0
2009-08-07 19:06:00,1.8069,1.8071,1.8068,1.80695,74300000.0
2009-08-07 19:07:00,1.80695,1.80695,1.80645,1.8067,145400000.0
2009-08-07 19:08:00,1.8067,1.8069,1.80615,1.8065,284000000.0
2009-08-07 19:09:00,1.8065,1.8066,1.80635,1.80655,157200000.0
2009-08-07 19:10:00,1.80655,1.8067,1.8063,1.80655,149500000.0
2009-08-07 19:11:00,1.80655,1.80655,1.8063,1.80645,149400000.0
2009-08-07 19:12:00,1.80645,1.8065,1.80625,1.8064,100100000.0
2009-08-07 19:13:00,1.8064,1.80645,1.80605,1.80645,106800000.0
2009-08-07 19:14:00,1.80645,1.8065,1.80605,1.8063,97100000.0
2009-08-07 19:15:00,1.8063,1.8063,1.80605,1.8062,61100000.0
2009-08-07 19:16:00,1.8062,1.80625,1.8054,1.8059,101700000.0
2009-08-07 19:17:00,1.80595,1.8061,1.8059,1.806,65300000.0
2009-08-07 19:18:00,1.80585,1.80585,1.8053,1.8053,164800000.0
2009-08-07 19:19:00,1.8053,1.80545,1.8044,1.8046,229500000.0
2009-08-07 19:20:00,1.8046,1.80465,1.80415,1.80415,205600000.0
2009-08-07 19:21:00,1.80415,1.8045,1.80415,1.80435,172100000.0
2009-08-07 19:22:00,1.8043,1.8045,1.80415,1.80435,192700000.0
2009-08-07 19:23:00,1.80445,1.80465,1.8043,1.80455,162100000.0
2009-08-07 19:24:00,1.80465,1.80525,1.80455,1.80525,158500000.0
2009-08-07 19:25:00,1.80525,1.80525,1.80455,1.80455,175700000.0
2009-08-07 19:26:00,1.80455,1.80475,1.80435,1.8044,193100000.0
2009-08-07 19:27:00,1.80435,1.80465,1.8039,1.8042,128000000.0
2009-08-07 19:28:00,1.8042,1.80425,1.8031,1.8037,168900000.0
2009-08-07 19:29:00,1.8037,1.8038,1.80355,1.8037,93300000.0
2009-08-07 19:30:00,1.80375,1.80395,1.8034,1.80345,167000000.0
2009-08-07 19:31:00,1.8035,1.80385,1.80345,1.80365,100100000.0
2009-08-07 19:32:00,1.80365,1.80375,1.8034,1.80375,76100000.0
2009-08-07 19:33:00,1.80375,1.804,1.80365,1.80395,128100000.0
2009-08-07 19:34:00,1.80395,1.804,1.8037,1.8038,88000000.0
2009-08-07 19:35:00,1.8038,1.80415,1.8038,1.8039,164500000.0
2009-08-07 19:36:00,1.80395,1.80405,1.80375,1.80395,120900000.0
2009-08-07 19:37:00,1.8038,1.80405,1.8038,1.8039,242500000.0
2009-08-07 19:38:00,1.8039,1.80405,1.8038,1.80395,109400000.0
2009-08-07 19:39:00,1.80385,1.80405,1.8038,1.8038,57900000.0
2009-08-07 19:40:00,1.8038,1.80385,1.80365,1.8037,80600000.0
2009-08-07 19:41:00,1.8037,1.80385,1.8036,1.80375,178500000.0
2009-08-07 19:42:00,1.80375,1.80405,1.8036,1.80395,170800000.0
2009-08-07 19:43:00,1.8039,1.80395,1.80375,1.80375,62000000.0
2009-08-07 19:44:00,1.80375,1.804,1.80375,1.80385,88600000.0
2009-08-07 19:45:00,1.80385,1.804,1.8038,1.80395,51700000.0
2009-08-07 19:46:00,1.80395,1.804,1.8037,1.80395,60300000.0
2009-08-07 19:47:00,1.804,1.8043,1.8038,1.804,197700000.0
2009-08-07 19:48:00,1.804,1.80415,1.80375,1.8039,136700000.0
2009-08-07 19:49:00,1.8039,1.80395,1.8038,1.8038,41600000.0
2009-08-07 19:50:00,1.8038,1.8043,1.8038,1.8041,202700000.0
2009-08-07 19:51:00,1.8041,1.80425,1.80405,1.80405,53600000.0
2009-08-07 19:52:00,1.8039,1.8041,1.80375,1.80395,136900000.0
2009-08-07 19:53:00,1.80395,1.80415,1.80375,1.80395,123900000.0
2009-08-07 19:54:00,1.80395,1.80405,1.8038,1.8039,88000000.0
2009-08-07 19:55:00,1.8039,1.80415,1.8038,1.80395,119500000.0
2009-08-07 19:56:00,1.80395,1.80405,1.8037,1.8038,124400000.0
2009-08-07 19:57:00,1.8038,1.8046,1.8038,1.8045,120500000.0
2009-08-07 19:58:00,1.80485,1.80485,1.8044,1.80475,65300000.0
2009-08-07 19:59:00,1.80475,1.8048,1.80455,1.8047,81300000.0
2009-08-07 20:00:00,1.80465,1.80485,1.8046,1.80465,118700000.0
2009-08-07 20:01:00,1.8047,1.80495,1.8045,1.8045,132300000.0
2009-08-07 20:02:00,1.80455,1.80485,1.8042,1.8044,54000000.0
2009-08-07 20:03:00,1.8044,1.8055,1.80425,1.8049,110900000.0
2009-08-07 20:04:00,1.8048,1.8048,1.8039,1.80405,149600000.0
2009-08-07 20:05:00,1.8041,1.8049,1.80405,1.8046,228400000.0
2009-08-07 20:06:00,1.80465,1.8052,1.80465,1.80485,223800000.0
2009-08-07 20:07:00,1.80485,1.80485,1.8046,1.80485,142500000.0
2009-08-07 20:08:00,1.80485,1.80495,1.8048,1.80485,193400000.0
2009-08-07 20:09:00,1.80485,1.80585,1.8048,1.80565,224100000.0
2009-08-07 20:10:00,1.80565,1.8062,1.80555,1.80615,220100000.0
2009-08-07 20:11:00,1.806,1.80615,1.806,1.80605,168400000.0
2009-08-07 20:12:00,1.80605,1.8062,1.80595,1.8061,146600000.0
2009-08-07 20:13:00,1.80615,1.8062,1.80575,1.8058,130500000.0
2009-08-07 20:14:00,1.8058,1.80605,1.8056,1.80605,234200000.0
2009-08-07 20:15:00,1.80605,1.80605,1.80565,1.80595,254100000.0
2009-08-07 20:16:00,1.80595,1.806,1.8059,1.806,152900000.0
2009-08-07 20:17:00,1.806,1.8061,1.80595,1.806,100800000.0
2009-08-07 20:18:00,1.80595,1.8063,1.80575,1.80585,178400000.0
2009-08-07 20:19:00,1.80585,1.8061,1.8058,1.80585,270500000.0
2009-08-07 20:20:00,1.80585,1.80585,1.8056,1.8057,171400000.0
2009-08-07 20:21:00,1.8057,1.80585,1.80545,1.8055,119400000.0
2009-08-07 20:22:00,1.8055,1.8056,1.8054,1.8056,50300000.0
2009-08-07 20:23:00,1.8056,1.8058,1.8055,1.8056,65500000.0
2009-08-07 20:24:00,1.8056,1.80565,1.80525,1.80525,47600000.0
2009-08-07 20:25:00,1.80515,1.8054,1.80515,1.80525,99500000.0
2009-08-07 20:26:00,1.8054,1.80545,1.8052,1.8052,77300000.0
2009-08-07 20:27:00,1.8052,1.80535,1.8052,1.80525,82300000.0
2009-08-07 20:28:00,1.8052,1.80525,1.8049,1.80515,114700000.0
2009-08-07 20:29:00,1.80515,1.80535,1.805,1.8053,66800000.0
2009-08-07 20:30:00,1.80525,1.8053,1.80515,1.8052,64300000.0
2009-08-07 20:31:00,1.8052,1.80545,1.8052,1.8054,101600000.0
2009-08-07 20:32:00,1.80535,1.8056,1.8052,1.8056,155800000.0
2009-08-07 20:33:00,1.80565,1.80565,1.8054,1.8055,82600000.0
2009-08-07 20:34:00,1.8054,1.80595,1.8053,1.80565,206900000.0
2009-08-07 20:35:00,1.80555,1.8058,1.8055,1.8055,76300000.0
2009-08-07 20:36:00,1.8055,1.80565,1.80545,1.80565,86400000.0
2009-08-07 20:37:00,1.80565,1.8061,1.8056,1.8061,239100000.0
2009-08-07 20:38:00,1.80595,1.8061,1.8059,1.80595,148800000.0
2009-08-07 20:39:00,1.80575,1.80585,1.80545,1.80545,68700000.0
2009-08-07 20:40:00,1.80545,1.80545,1.80495,1.80495,147300000.0
2009-08-07 20:41:00,1.80495,1.8052,1.8049,1.8049,108300000.0
2009-08-07 20:42:00,1.80495,1.805,1.80475,1.80475,136500000.0
2009-08-07 20:43:00,1.80475,1.80505,1.80475,1.8048,159700000.0
2009-08-07 20:44:00,1.80485,1.80505,1.8047,1.8048,150300000.0
2009-08-07 20:45:00,1.80475,1.80485,1.8047,1.80475,65100000.0
2009-08-07 20:46:00,1.8048,1.8051,1.80475,1.8048,70600000.0
2009-08-07 20:47:00,1.8048,1.80515,1.8046,1.80515,108300000.0
2009-08-07 20:48:00,1.80505,1.80505,1.8047,1.8049,150300000.0
2009-08-07 20:49:00,1.8049,1.80515,1.80485,1.80505,151400000.0
2009-08-07 20:50:00,1.805,1.8051,1.8048,1.8049,131800000.0
2009-08-07 20:51:00,1.8049,1.805,1.80475,1.8049,101200000.0
2009-08-07 20:52:00,1.80475,1.8054,1.80475,1.8054,83600000.0
2009-08-07 20:53:00,1.80535,1.80565,1.80535,1.80555,39300000.0
2009-08-07 20:54:00,1.80555,1.80555,1.8055,1.80555,12000000.0
2009-08-07 20:55:00,1.80555,1.80555,1.80515,1.80525,60100000.0
2009-08-07 20:56:00,1.8052,1.8053,1.805,1.80505,116900000.0
2009-08-07 20:57:00,1.805,1.80525,1.8049,1.8052,224200000.0
2009-08-07 20:58:00,1.8052,1.8053,1.80475,1.8048,134500000.0
2009-08-07 20:59:00,1.8048,1.80485,1.8045,1.80465,168300000.0
2009-08-07 21:00:00,1.80465,1.8049,1.80455,1.8046,112400000.0
2009-08-07 21:01:00,1.8046,1.80465,1.80435,1.80455,219000000.0
2009-08-07 21:02:00,1.8045,1.80475,1.80435,1.8046,98700000.0
2009-08-07 21:03:00,1.8046,1.80465,1.80445,1.80445,62800000.0
2009-08-07 21:04:00,1.8045,1.8049,1.80445,1.80485,67100000.0
2009-08-07 21:05:00,1.8049,1.805,1.80435,1.8046,76900000.0
2009-08-07 21:06:00,1.8046,1.80475,1.80455,1.80465,111100000.0
2009-08-07 21:07:00,1.8046,1.8049,1.80425,1.80435,156300000.0
2009-08-07 21:08:00,1.8044,1.80455,1.80425,1.8044,135500000.0
2009-08-07 21:09:00,1.80445,1.80495,1.80425,1.80485,169000000.0
2009-08-07 21:10:00,1.8048,1.80485,1.8046,1.8046,133200000.0
2009-08-07 21:11:00,1.80465,1.80475,1.80445,1.80455,138800000.0
2009-08-07 21:12:00,1.80455,1.80475,1.80435,1.80455,80800000.0
2009-08-07 21:13:00,1.8046,1.8046,1.80425,1.80445,116600000.0
2009-08-07 21:14:00,1.80445,1.8046,1.80435,1.8044,99700000.0
2009-08-07 21:15:00,1.80445,1.80495,1.8044,1.80485,144000000.0
2009-08-07 21:16:00,1.8048,1.80485,1.8046,1.80485,142700000.0
2009-08-07 21:17:00,1.80465,1.8047,1.8045,1.80455,101300000.0
2009-08-07 21:18:00,1.8045,1.8048,1.80445,1.8046,163100000.0
2009-08-07 21:19:00,1.8047,1.8048,1.8046,1.80465,77500000.0
2009-08-07 21:20:00,1.80465,1.80475,1.8045,1.80455,198100000.0
2009-08-07 21:21:00,1.80455,1.80475,1.80445,1.8046,108200000.0
2009-08-07 21:22:00,1.80455,1.8047,1.8045,1.8045,41600000.0
2009-08-07 21:23:00,1.8046,1.8047,1.8045,1.80455,61000000.0
2009-08-07 21:24:00,1.80465,1.805,1.80465,1.8049,102800000.0
2009-08-07 21:25:00,1.8049,1.8049,1.8046,1.80465,112000000.0
2009-08-07 21:26:00,1.80465,1.80475,1.8044,1.80465,135300000.0
2009-08-07 21:27:00,1.80465,1.80475,1.80435,1.80445,101100000.0
2009-08-07 21:28:00,1.8045,1.8049,1.8045,1.8047,121800000.0
2009-08-07 21:29:00,1.80465,1.8047,1.8045,1.80455,88600000.0
2009-08-07 21:30:00,1.80455,1.8047,1.80435,1.8047,125800000.0
2009-08-07 21:31:00,1.8047,1.8047,1.8044,1.8045,136500000.0
2009-08-07 21:32:00,1.80455,1.8051,1.80455,1.80485,120900000.0
2009-08-07 21:33:00,1.80485,1.805,1.8043,1.80435,97900000.0
2009-08-07 21:34:00,1.8044,1.80445,1.8042,1.80435,84000000.0
2009-08-07 21:35:00,1.8043,1.80455,1.8043,1.80445,100900000.0
2009-08-07 21:36:00,1.80445,1.80445,1.8044,1.80445,51600000.0
2009-08-07 21:37:00,1.80435,1.8046,1.80435,1.8046,93200000.0
2009-08-07 21:38:00,1.80455,1.8047,1.8043,1.80435,89700000.0
2009-08-07 21:39:00,1.8043,1.80465,1.80415,1.8043,114800000.0
2009-08-07 21:40:00,1.8043,1.80455,1.8043,1.8045,67800000.0
2009-08-07 21:41:00,1.80455,1.8046,1.8043,1.80455,70400000.0
2009-08-07 21:42:00,1.8045,1.80465,1.8043,1.8045,39700000.0
2009-08-07 21:43:00,1.80465,1.80475,1.80435,1.8045,135200000.0
2009-08-07 21:44:00,1.8045,1.8047,1.8043,1.8046,194000000.0
2009-08-07 21:45:00,1.80455,1.8046,1.80425,1.80445,136000000.0
2009-08-07 21:46:00,1.8044,1.8049,1.8043,1.80435,127700000.0
2009-08-07 21:47:00,1.80435,1.8048,1.8043,1.8047,183700000.0
2009-08-07 21:48:00,1.80485,1.8052,1.80485,1.8052,164600000.0
2009-08-07 21:49:00,1.8052,1.8052,1.8048,1.80505,171000000.0
2009-08-07 21:50:00,1.80505,1.8051,1.80475,1.80495,156800000.0
2009-08-07 21:51:00,1.80505,1.80535,1.8049,1.8053,161800000.0
2009-08-07 21:52:00,1.8054,1.8054,1.8049,1.80505,169800000.0
2009-08-07 21:53:00,1.8051,1.80545,1.8049,1.8054,158000000.0
2009-08-07 21:54:00,1.80535,1.80535,1.805,1.8053,117600000.0
2009-08-07 21:55:00,1.8053,1.80565,1.80515,1.8055,175900000.0
2009-08-07 21:56:00,1.8055,1.8055,1.8046,1.80495,211900000.0
2009-08-07 21:57:00,1.8049,1.8054,1.8048,1.80535,151800000.0
2009-08-07 21:58:00,1.80535,1.80535,1.80485,1.8051,76200000.0
2009-08-07 21:59:00,1.8052,1.8054,1.8051,1.8054,187900000.0
2009-08-07 22:00:00,1.8054,1.80575,1.8051,1.8057,150600000.0
2009-08-07 22:01:00,1.8057,1.8057,1.8054,1.8055,102700000.0
2009-08-07 22:02:00,1.80545,1.8056,1.8054,1.8056,64900000.0
2009-08-07 22:03:00,1.8057,1.8061,1.80545,1.8058,78100000.0
2009-08-07 22:04:00,1.8058,1.806,1.80515,1.80515,127400000.0
2009-08-07 22:05:00,1.80525,1.8056,1.80515,1.8054,71500000.0
2009-08-07 22:06:00,1.8054,1.80545,1.80495,1.80505,85100000.0
2009-08-07 22:07:00,1.8051,1.80545,1.8048,1.80545,207000000.0
2009-08-07 22:08:00,1.80525,1.80535,1.8051,1.80515,158800000.0
2009-08-07 22:09:00,1.80515,1.8052,1.80515,1.80515,27800000.0
2009-08-07 22:10:00,1.8051,1.8058,1.80505,1.80575,78100000.0
2009-08-07 22:11:00,1.8058,1.80595,1.8054,1.8058,89100000.0
2009-08-07 22:12:00,1.8058,1.806,1.8052,1.8056,92000000.0
2009-08-07 22:13:00,1.8056,1.8061,1.80555,1.80565,118200000.0
2009-08-07 22:14:00,1.8056,1.8056,1.80465,1.80525,105800000.0
2009-08-07 22:15:00,1.80515,1.80555,1.80515,1.80525,94800000.0
2009-08-07 22:16:00,1.8052,1.80555,1.8052,1.80535,54400000.0
2009-08-07 22:17:00,1.80535,1.8055,1.80505,1.80535,85700000.0
2009-08-07 22:18:00,1.8054,1.8054,1.80505,1.8052,110700000.0
2009-08-07 22:19:00,1.8052,1.80535,1.8051,1.80525,73000000.0
2009-08-07 22:20:00,1.8053,1.80555,1.80515,1.80525,145700000.0
2009-08-07 22:21:00,1.80545,1.8058,1.80525,1.80525,164800000.0
2009-08-07 22:22:00,1.80525,1.8056,1.8051,1.8056,91800000.0
2009-08-07 22:23:00,1.80565,1.80585,1.80515,1.80575,86700000.0
2009-08-07 22:24:00,1.80565,1.8058,1.80535,1.8058,67400000.0
2009-08-07 22:25:00,1.8058,1.8063,1.8058,1.80605,62600000.0
2009-08-07 22:26:00,1.80605,1.8063,1.8059,1.8062,103700000.0
2009-08-07 22:27:00,1.80625,1.80685,1.8061,1.80685,89500000.0
2009-08-07 22:28:00,1.80685,1.80695,1.8067,1.8068,52100000.0
2009-08-07 22:29:00,1.8068,1.80685,1.8065,1.8067,50400000.0
2009-08-07 22:30:00,1.8068,1.8068,1.80645,1.80645,56700000.0
2009-08-07 22:31:00,1.8065,1.80665,1.80635,1.80635,59200000.0
2009-08-07 22:32:00,1.8064,1.80645,1.8063,1.8064,50700000.0
2009-08-07 22:33:00,1.8063,1.8066,1.8063,1.8066,65100000.0
2009-08-07 22:34:00,1.80655,1.8066,1.80595,1.8063,104500000.0
2009-08-07 22:35:00,1.8063,1.8065,1.80615,1.80635,82900000.0
2009-08-07 22:36:00,1.8064,1.8064,1.8062,1.8062,14500000.0
2009-08-07 22:37:00,1.80625,1.8064,1.8062,1.80635,43100000.0
2009-08-07 22:38:00,1.8063,1.80635,1.80615,1.80615,131500000.0
2009-08-07 22:39:00,1.80615,1.8062,1.80615,1.8062,109600000.0
2009-08-07 22:40:00,1.80625,1.80625,1.80585,1.80615,92300000.0
2009-08-07 22:41:00,1.80625,1.80625,1.8057,1.8057,30300000.0
2009-08-07 22:42:00,1.80565,1.80565,1.80535,1.80535,48500000.0
2009-08-07 22:43:00,1.80525,1.8054,1.80525,1.8054,62400000.0
2009-08-07 22:44:00,1.8054,1.80545,1.80505,1.80505,62700000.0
2009-08-07 22:45:00,1.8049,1.80535,1.8049,1.80525,94000000.0
2009-08-07 22:46:00,1.8052,1.80525,1.805,1.8052,55600000.0
2009-08-07 22:47:00,1.80525,1.80525,1.80505,1.80515,51700000.0
2009-08-07 22:48:00,1.8052,1.8052,1.80515,1.80515,33400000.0
2009-08-07 22:49:00,1.8051,1.8051,1.80475,1.80475,83300000.0
2009-08-07 22:50:00,1.80475,1.8055,1.80465,1.8052,133900000.0
2009-08-07 22:51:00,1.8052,1.8052,1.8047,1.80495,51400000.0
2009-08-07 22:52:00,1.805,1.805,1.8047,1.805,71600000.0
2009-08-07 22:53:00,1.80495,1.80495,1.8038,1.8041,156800000.0
2009-08-07 22:54:00,1.80415,1.80445,1.8039,1.804,59100000.0
2009-08-07 22:55:00,1.804,1.80475,1.804,1.80415,102300000.0
2009-08-07 22:56:00,1.80415,1.8042,1.80415,1.8042,2000000.0
2009-08-07 22:57:00,1.80415,1.80425,1.80375,1.804,97900000.0
2009-08-07 22:58:00,1.80395,1.8044,1.80345,1.80405,96300000.0
2009-08-07 22:59:00,1.804,1.80425,1.8028,1.8029,77100000.0
2009-08-09 23:00:00,1.80365,1.8045,1.8032,1.8045,79600000.0
2009-08-09 23:01:00,1.80328,1.8045,1.80323,1.8045,67600000.0
2009-08-09 23:02:00,1.8024,1.80295,1.80235,1.8028,11900000.0
2009-08-09 23:03:00,1.80285,1.80285,1.80265,1.80265,8500000.0
2009-08-09 23:04:00,1.802,1.802,1.802,1.802,5600000.0
2009-08-09 23:05:00,1.80215,1.80325,1.8019,1.8031,25000000.0
2009-08-09 23:06:00,1.8032,1.8032,1.80195,1.80305,15800000.0
2009-08-09 23:07:00,1.80285,1.8032,1.802,1.8022,7000000.0
2009-08-09 23:08:00,1.8022,1.80235,1.8022,1.80235,6600000.0
2009-08-09 23:09:00,1.8025,1.80335,1.8021,1.80335,16600000.0
2009-08-09 23:10:00,1.8035,1.8035,1.80345,1.80345,2000000.0
2009-08-09 23:11:00,1.80265,1.80268,1.80245,1.80252,154600000.0
2009-08-09 23:12:00,1.80245,1.8034,1.80245,1.80335,6400000.0
2009-08-09 23:13:00,1.8025,1.80315,1.8025,1.80315,2400000.0
2009-08-09 23:14:00,1.80335,1.80365,1.80255,1.80365,8400000.0
2009-08-09 23:15:00,1.80365,1.80365,1.80245,1.8026,24100000.0
2009-08-09 23:16:00,1.80265,1.80335,1.8025,1.8025,7400000.0
2009-08-09 23:17:00,1.80275,1.8038,1.8024,1.8034,32800000.0
2009-08-09 23:18:00,1.80355,1.80365,1.80345,1.8035,12000000.0
2009-08-09 23:19:00,1.80355,1.8037,1.8027,1.80365,30900000.0
2009-08-09 23:20:00,1.80365,1.80365,1.80355,1.80355,2000000.0
2009-08-09 23:21:00,1.8036,1.80365,1.8035,1.8036,7000000.0
2009-08-09 23:22:00,1.80255,1.80345,1.80255,1.80345,2400000.0
2009-08-09 23:23:00,1.80255,1.8035,1.80255,1.8035,2400000.0
2009-08-09 23:24:00,1.80255,1.80255,1.80255,1.80255,1400000.0
2009-08-09 23:25:00,1.8037,1.8037,1.8037,1.8037,2000000.0
2009-08-09 23:26:00,1.8036,1.8036,1.8036,1.8036,1000000.0
2009-08-09 23:27:00,1.80255,1.8036,1.80255,1.8036,3400000.0
2009-08-09 23:28:00,1.80275,1.80345,1.80275,1.80345,2000000.0
2009-08-09 23:29:00,1.8036,1.8036,1.8036,1.8036,1000000.0
2009-08-09 23:30:00,1.8029,1.80315,1.8029,1.80315,4200000.0
2009-08-09 23:31:00,1.80315,1.8032,1.80315,1.80315,10000000.0
2009-08-09 23:32:00,1.80305,1.80305,1.80305,1.80305,3200000.0
2009-08-09 23:33:00,1.80305,1.80305,1.80305,1.80305,5800000.0
2009-08-09 23:34:00,1.80305,1.80305,1.80305,1.80305,4200000.0
2009-08-09 23:35:00,1.80305,1.80305,1.80305,1.80305,2600000.0
2009-08-09 23:36:00,1.80305,1.80305,1.80175,1.80285,4000000.0
2009-08-09 23:37:00,1.80305,1.8031,1.80305,1.8031,8400000.0
2009-08-09 23:38:00,1.8031,1.80315,1.80305,1.8031,18800000.0
2009-08-09 23:39:00,1.8031,1.8031,1.8031,1.8031,3000000.0
2009-08-09 23:40:00,1.8031,1.8031,1.8031,1.8031,6600000.0
2009-08-09 23:41:00,1.80287,1.80297,1.80275,1.80285,89600000.0
2009-08-09 23:42:00,1.8026,1.80314,1.8026,1.8031,117800000.0
2009-08-09 23:43:00,1.8031,1.8031,1.8031,1.8031,6600000.0
2009-08-09 23:44:00,1.8031,1.8031,1.803,1.803,9400000.0
2009-08-09 23:45:00,1.80305,1.80305,1.803,1.803,3600000.0
2009-08-09 23:46:00,1.80305,1.80315,1.803,1.803,12200000.0
2009-08-09 23:47:00,1.80295,1.803,1.80295,1.803,11600000.0
2009-08-09 23:48:00,1.80315,1.80315,1.80315,1.80315,1400000.0
2009-08-09 23:49:00,1.8032,1.80335,1.80315,1.80335,8500000.0
2009-08-09 23:50:00,1.8033,1.80385,1.803,1.803,26700000.0
2009-08-09 23:51:00,1.80305,1.80305,1.80305,1.80305,2100000.0
2009-08-09 23:52:00,1.803,1.8043,1.8026,1.8032,46600000.0
2009-08-09 23:53:00,1.80325,1.80375,1.80285,1.8035,20700000.0
2009-08-09 23:54:00,1.80355,1.80355,1.8027,1.80325,12000000.0
2009-08-09 23:55:00,1.8034,1.80345,1.80275,1.80305,28100000.0
2009-08-09 23:56:00,1.80325,1.8034,1.80265,1.8031,20600000.0
2009-08-09 23:57:00,1.8033,1.8033,1.8033,1.8033,4300000.0
2009-08-09 23:58:00,1.8033,1.80335,1.8033,1.80335,8600000.0
2009-08-09 23:59:00,1.80305,1.80331,1.80298,1.80298,118600000.0
2009-08-10 00:00:00,1.80335,1.8034,1.80235,1.8028,27300000.0
2009-08-10 00:01:00,1.8028,1.8031,1.8028,1.80305,12100000.0
2009-08-10 00:02:00,1.80305,1.80355,1.803,1.80355,27200000.0
2009-08-10 00:03:00,1.8035,1.8037,1.80325,1.8033,14000000.0
2009-08-10 00:04:00,1.80325,1.80335,1.8032,1.80325,23000000.0
2009-08-10 00:05:00,1.8033,1.8036,1.8032,1.8032,17000000.0
2009-08-10 00:06:00,1.80335,1.8038,1.80335,1.8038,14000000.0
2009-08-10 00:07:00,1.80375,1.8045,1.8037,1.80445,30800000.0
2009-08-10 00:08:00,1.8045,1.8045,1.8044,1.8044,9000000.0
2009-08-10 00:09:00,1.80435,1.80465,1.80435,1.80465,35700000.0
2009-08-10 00:10:00,1.80465,1.80495,1.8044,1.8048,26000000.0
2009-08-10 00:11:00,1.8048,1.805,1.8048,1.805,19000000.0
2009-08-10 00:12:00,1.80495,1.80495,1.80475,1.8048,18000000.0
2009-08-10 00:13:00,1.8048,1.80485,1.80475,1.80485,11000000.0
2009-08-10 00:14:00,1.80485,1.80495,1.8048,1.80495,11000000.0
2009-08-10 00:15:00,1.80495,1.805,1.8048,1.8049,19000000.0
2009-08-10 00:16:00,1.8048,1.8049,1.8048,1.80485,11000000.0
2009-08-10 00:17:00,1.80485,1.8049,1.8048,1.80485,4000000.0
2009-08-10 00:18:00,1.8047,1.8047,1.8047,1.8047,1400000.0
2009-08-10 00:19:00,1.8047,1.8049,1.8047,1.8049,6200000.0
2009-08-10 00:20:00,1.8049,1.805,1.8049,1.80495,6000000.0
2009-08-10 00:21:00,1.80495,1.805,1.80495,1.80495,7000000.0
2009-08-10 00:22:00,1.80495,1.80495,1.80495,1.80495,3000000.0
2009-08-10 00:23:00,1.80495,1.80495,1.80495,1.80495,2000000.0
2009-08-10 00:24:00,1.80495,1.805,1.80495,1.805,8000000.0
2009-08-10 00:25:00,1.80495,1.80495,1.80495,1.80495,4000000.0
2009-08-10 00:26:00,1.80495,1.80505,1.80495,1.80495,6000000.0
2009-08-10 00:27:00,1.805,1.80505,1.80495,1.80495,8000000.0
2009-08-10 00:28:00,1.805,1.8051,1.80495,1.80505,13000000.0
2009-08-10 00:29:00,1.805,1.80505,1.805,1.80505,4000000.0
2009-08-10 00:30:00,1.80505,1.80505,1.80485,1.80505,16700000.0
2009-08-10 00:31:00,1.805,1.805,1.805,1.805,2000000.0
2009-08-10 00:32:00,1.80505,1.80505,1.80485,1.8049,26000000.0
2009-08-10 00:33:00,1.80495,1.80495,1.80495,1.80495,3000000.0
2009-08-10 00:34:00,1.8049,1.8049,1.8049,1.8049,1000000.0
2009-08-10 00:35:00,1.80495,1.80495,1.80475,1.80485,19600000.0
2009-08-10 00:36:00,1.80485,1.80495,1.80485,1.80495,8000000.0
2009-08-10 00:37:00,1.80495,1.8051,1.80495,1.80505,13000000.0
2009-08-10 00:38:00,1.80515,1.80525,1.8047,1.8047,40800000.0
2009-08-10 00:39:00,1.8049,1.8049,1.8049,1.8049,3000000.0
2009-08-10 00:40:00,1.8048,1.8049,1.80475,1.80485,30600000.0
2009-08-10 00:41:00,1.8049,1.805,1.80485,1.805,31800000.0
2009-08-10 00:42:00,1.805,1.805,1.80425,1.8043,55000000.0
2009-08-10 00:43:00,1.8044,1.8047,1.80435,1.80455,61000000.0
2009-08-10 00:44:00,1.8045,1.8049,1.8041,1.80435,69200000.0
2009-08-10 00:45:00,1.80435,1.8047,1.8043,1.8043,77000000.0
2009-08-10 00:46:00,1.80435,1.80435,1.80415,1.80435,65000000.0
2009-08-10 00:47:00,1.80435,1.8046,1.80415,1.80435,57000000.0
2009-08-10 00:48:00,1.80435,1.80455,1.8043,1.80445,29000000.0
2009-08-10 00:49:00,1.8044,1.80445,1.8043,1.80445,11000000.0
2009-08-10 00:50:00,1.8043,1.80465,1.8043,1.80445,22000000.0
2009-08-10 00:51:00,1.80445,1.80465,1.8044,1.8046,26000000.0
2009-08-10 00:52:00,1.80465,1.80495,1.8046,1.80485,35000000.0
2009-08-10 00:53:00,1.8048,1.8048,1.8044,1.80455,35000000.0
2009-08-10 00:54:00,1.80455,1.8046,1.8044,1.80445,21000000.0
2009-08-10 00:55:00,1.80445,1.80445,1.8042,1.80425,54000000.0
2009-08-10 00:56:00,1.80425,1.8044,1.8042,1.80435,47000000.0
2009-08-10 00:57:00,1.8042,1.80455,1.8042,1.8045,59000000.0
2009-08-10 00:58:00,1.80455,1.8046,1.80425,1.8044,52000000.0
2009-08-10 00:59:00,1.8044,1.80485,1.8042,1.80475,58000000.0
2009-08-10 01:00:00,1.8048,1.8048,1.80445,1.8046,49800000.0
2009-08-10 01:01:00,1.8046,1.80465,1.80405,1.80435,32600000.0
2009-08-10 01:02:00,1.80435,1.8047,1.8043,1.8046,34000000.0
2009-08-10 01:03:00,1.80465,1.805,1.80455,1.80475,30200000.0
2009-08-10 01:04:00,1.80475,1.8049,1.80475,1.80475,42800000.0
2009-08-10 01:05:00,1.8047,1.80485,1.80465,1.8047,15200000.0
2009-08-10 01:06:00,1.8047,1.80485,1.8047,1.8048,11200000.0
2009-08-10 01:07:00,1.8047,1.8048,1.8046,1.8048,21000000.0
2009-08-10 01:08:00,1.80475,1.8048,1.80465,1.8047,30000000.0
2009-08-10 01:09:00,1.80475,1.80475,1.80445,1.80465,47700000.0
2009-08-10 01:10:00,1.80475,1.80475,1.8039,1.804,119400000.0
2009-08-10 01:11:00,1.804,1.8041,1.80395,1.804,24400000.0
2009-08-10 01:12:00,1.80405,1.8041,1.804,1.804,16600000.0
2009-08-10 01:13:00,1.80405,1.8042,1.804,1.80415,23200000.0
2009-08-10 01:14:00,1.8041,1.8045,1.8041,1.80445,24300000.0
2009-08-10 01:15:00,1.80445,1.80445,1.80425,1.8044,35700000.0
2009-08-10 01:16:00,1.80435,1.80465,1.8043,1.80465,17600000.0
2009-08-10 01:17:00,1.80455,1.8047,1.80455,1.8046,23200000.0
2009-08-10 01:18:00,1.8047,1.8048,1.80465,1.80465,22800000.0
2009-08-10 01:19:00,1.8047,1.8047,1.8046,1.8046,22000000.0
2009-08-10 01:20:00,1.80465,1.80465,1.80455,1.80455,6000000.0
2009-08-10 01:21:00,1.80455,1.8046,1.8044,1.80445,40400000.0
2009-08-10 01:22:00,1.80435,1.80445,1.80395,1.80445,45600000.0
2009-08-10 01:23:00,1.80435,1.8044,1.804,1.8042,56100000.0
2009-08-10 01:24:00,1.8042,1.8044,1.80405,1.8044,35800000.0
2009-08-10 01:25:00,1.8044,1.8044,1.80425,1.80425,24200000.0
2009-08-10 01:26:00,1.80435,1.80435,1.8042,1.80425,26600000.0
2009-08-10 01:27:00,1.8042,1.80425,1.8042,1.80425,55800000.0
2009-08-10 01:28:00,1.80425,1.8043,1.80425,1.8043,40000000.0
2009-08-10 01:29:00,1.80435,1.80435,1.8038,1.80415,92000000.0
2009-08-10 01:30:00,1.80415,1.8043,1.80415,1.80425,60700000.0
2009-08-10 01:31:00,1.80425,1.80435,1.804,1.80435,76000000.0
2009-08-10 01:32:00,1.8044,1.80445,1.80415,1.80425,61200000.0
2009-08-10 01:33:00,1.80425,1.80425,1.8042,1.8042,10000000.0
2009-08-10 01:34:00,1.8043,1.8044,1.804,1.80425,47800000.0
2009-08-10 01:35:00,1.80425,1.80425,1.80405,1.80415,20400000.0
2009-08-10 01:36:00,1.80415,1.8043,1.80415,1.8042,9400000.0
2009-08-10 01:37:00,1.8042,1.8043,1.8041,1.80415,34600000.0
2009-08-10 01:38:00,1.80415,1.80415,1.80395,1.804,25400000.0
2009-08-10 01:39:00,1.80405,1.8043,1.80395,1.8042,35800000.0
2009-08-10 01:40:00,1.8042,1.8042,1.80395,1.80405,22000000.0
2009-08-10 01:41:00,1.80395,1.80405,1.8039,1.80395,12000000.0
2009-08-10 01:42:00,1.804,1.80415,1.80395,1.80395,31700000.0
2009-08-10 01:43:00,1.804,1.80415,1.804,1.8041,11000000.0
2009-08-10 01:44:00,1.80405,1.8041,1.80395,1.804,19000000.0
2009-08-10 01:45:00,1.804,1.80445,1.804,1.80445,54600000.0
2009-08-10 01:46:00,1.8044,1.80445,1.80395,1.804,44800000.0
2009-08-10 01:47:00,1.804,1.80425,1.80395,1.80415,36200000.0
2009-08-10 01:48:00,1.80415,1.8044,1.80405,1.8044,82700000.0
2009-08-10 01:49:00,1.8043,1.8044,1.8043,1.8044,21600000.0
2009-08-10 01:50:00,1.8044,1.80445,1.8043,1.80445,92500000.0
2009-08-10 01:51:00,1.80445,1.8051,1.8044,1.8051,60800000.0
2009-08-10 01:52:00,1.8051,1.8051,1.8047,1.80475,90800000.0
2009-08-10 01:53:00,1.80475,1.8048,1.8047,1.8048,28000000.0
2009-08-10 01:54:00,1.80475,1.80485,1.80465,1.80465,32400000.0
2009-08-10 01:55:00,1.8046,1.8049,1.8042,1.8043,65600000.0
2009-08-10 01:56:00,1.8044,1.8047,1.8043,1.80455,74200000.0
2009-08-10 01:57:00,1.8046,1.80465,1.8042,1.8044,40200000.0
2009-08-10 01:58:00,1.80445,1.80445,1.8043,1.80445,42500000.0
2009-08-10 01:59:00,1.8044,1.80455,1.80425,1.8044,42000000.0
2009-08-10 02:00:00,1.8044,1.8046,1.804,1.804,92400000.0
2009-08-10 02:01:00,1.804,1.8043,1.80395,1.80405,77800000.0
2009-08-10 02:02:00,1.8041,1.8043,1.804,1.80405,59500000.0
2009-08-10 02:03:00,1.8041,1.80415,1.80395,1.80405,41400000.0
2009-08-10 02:04:00,1.804,1.8041,1.8039,1.80405,24000000.0
2009-08-10 02:05:00,1.804,1.80415,1.80385,1.80395,69800000.0
2009-08-10 02:06:00,1.80395,1.80405,1.80385,1.80405,67100000.0
2009-08-10 02:07:00,1.80395,1.80405,1.8037,1.80375,56000000.0
2009-08-10 02:08:00,1.8038,1.8041,1.80375,1.8041,33000000.0
2009-08-10 02:09:00,1.8041,1.8041,1.80335,1.80375,38900000.0
2009-08-10 02:10:00,1.8039,1.8041,1.80375,1.80395,48000000.0
2009-08-10 02:11:00,1.80395,1.8041,1.8037,1.8039,57600000.0
2009-08-10 02:12:00,1.80385,1.8041,1.80375,1.8038,33200000.0
2009-08-10 02:13:00,1.8038,1.80395,1.8037,1.80375,60700000.0
2009-08-10 02:14:00,1.8038,1.8041,1.80375,1.80405,70000000.0
2009-08-10 02:15:00,1.804,1.80445,1.804,1.80445,58300000.0
2009-08-10 02:16:00,1.8045,1.8045,1.80435,1.80435,20000000.0
2009-08-10 02:17:00,1.80435,1.80435,1.80425,1.80435,23000000.0
2009-08-10 02:18:00,1.8043,1.8047,1.80425,1.8047,39000000.0
2009-08-10 02:19:00,1.80465,1.80465,1.8044,1.8045,29000000.0
2009-08-10 02:20:00,1.80445,1.80455,1.80435,1.80435,25000000.0
2009-08-10 02:21:00,1.80445,1.80455,1.8044,1.8044,22000000.0
2009-08-10 02:22:00,1.80425,1.80465,1.80415,1.80445,56600000.0
2009-08-10 02:23:00,1.80445,1.80445,1.8041,1.8044,35800000.0
2009-08-10 02:24:00,1.8044,1.8045,1.80425,1.80425,62500000.0
2009-08-10 02:25:00,1.8044,1.80445,1.8042,1.80445,41700000.0
2009-08-10 02:26:00,1.8044,1.8045,1.80415,1.8045,44100000.0
2009-08-10 02:27:00,1.80455,1.80455,1.8041,1.8041,51500000.0
2009-08-10 02:28:00,1.8041,1.8045,1.804,1.8045,91300000.0
2009-08-10 02:29:00,1.8044,1.8048,1.8041,1.8048,107200000.0
2009-08-10 02:30:00,1.8047,1.8048,1.80445,1.80455,47400000.0
2009-08-10 02:31:00,1.8045,1.8046,1.80435,1.80445,49600000.0
2009-08-10 02:32:00,1.80445,1.80465,1.80425,1.8043,50200000.0
2009-08-10 02:33:00,1.80435,1.8045,1.8043,1.80445,47000000.0
2009-08-10 02:34:00,1.8044,1.80465,1.8044,1.80465,41400000.0
2009-08-10 02:35:00,1.80445,1.8047,1.80425,1.80425,90600000.0
2009-08-10 02:36:00,1.80425,1.80445,1.8041,1.80435,72900000.0
2009-08-10 02:37:00,1.80435,1.80455,1.8041,1.8044,180100000.0
2009-08-10 02:38:00,1.80445,1.8045,1.8043,1.8045,178000000.0
2009-08-10 02:39:00,1.8045,1.80485,1.8044,1.8048,80000000.0
2009-08-10 02:40:00,1.8048,1.8049,1.8046,1.8048,60000000.0
2009-08-10 02:41:00,1.8048,1.8048,1.8045,1.80465,27700000.0
2009-08-10 02:42:00,1.8047,1.8048,1.80465,1.80465,30000000.0
2009-08-10 02:43:00,1.80475,1.8048,1.8044,1.8045,84700000.0
2009-08-10 02:44:00,1.8044,1.8045,1.80435,1.80435,58300000.0
2009-08-10 02:45:00,1.8043,1.8046,1.8043,1.8044,39000000.0
2009-08-10 02:46:00,1.8045,1.80455,1.80415,1.8044,18000000.0
2009-08-10 02:47:00,1.80425,1.80425,1.8041,1.80415,25000000.0
2009-08-10 02:48:00,1.80415,1.8043,1.8041,1.8043,26000000.0
2009-08-10 02:49:00,1.8043,1.8044,1.80405,1.8044,43400000.0
2009-08-10 02:50:00,1.80435,1.8045,1.80435,1.80445,19000000.0
2009-08-10 02:51:00,1.80445,1.80465,1.8043,1.80435,64700000.0
2009-08-10 02:52:00,1.80435,1.80465,1.8043,1.8045,37000000.0
2009-08-10 02:53:00,1.80445,1.80465,1.8044,1.8045,25000000.0
2009-08-10 02:54:00,1.8045,1.8046,1.80415,1.8043,55600000.0
2009-08-10 02:55:00,1.80425,1.8045,1.8041,1.80435,56600000.0
2009-08-10 02:56:00,1.80425,1.8043,1.80395,1.80405,90100000.0
2009-08-10 02:57:00,1.8041,1.8044,1.804,1.8043,16000000.0
2009-08-10 02:58:00,1.80435,1.80445,1.8041,1.80415,32600000.0
2009-08-10 02:59:00,1.8042,1.80435,1.8041,1.8043,40200000.0
2009-08-10 03:00:00,1.8043,1.80445,1.8041,1.80425,55700000.0
2009-08-10 03:01:00,1.80425,1.8044,1.8041,1.8043,93600000.0
2009-08-10 03:02:00,1.80425,1.8044,1.80425,1.80435,28800000.0
2009-08-10 03:03:00,1.8043,1.80445,1.80425,1.80425,52000000.0
2009-08-10 03:04:00,1.80425,1.80425,1.8042,1.8042,29000000.0
2009-08-10 03:05:00,1.8042,1.8045,1.8042,1.8045,36800000.0
2009-08-10 03:06:00,1.80455,1.8046,1.8043,1.80455,68600000.0
2009-08-10 03:07:00,1.80455,1.80465,1.8043,1.80435,122300000.0
2009-08-10 03:08:00,1.80435,1.8049,1.8043,1.80485,53600000.0
2009-08-10 03:09:00,1.8049,1.80495,1.8044,1.8044,52600000.0
2009-08-10 03:10:00,1.8044,1.8048,1.8044,1.8045,107400000.0
2009-08-10 03:11:00,1.8044,1.80505,1.8044,1.80475,61000000.0
2009-08-10 03:12:00,1.80475,1.80495,1.8047,1.8049,61800000.0
2009-08-10 03:13:00,1.80495,1.80535,1.8047,1.8048,53400000.0
2009-08-10 03:14:00,1.8048,1.80495,1.80475,1.80495,29000000.0
2009-08-10 03:15:00,1.805,1.8054,1.8049,1.8051,90300000.0
2009-08-10 03:16:00,1.80515,1.80525,1.8049,1.80495,37000000.0
2009-08-10 03:17:00,1.8049,1.8052,1.80475,1.8048,90400000.0
2009-08-10 03:18:00,1.8048,1.8048,1.8044,1.80475,68800000.0
2009-08-10 03:19:00,1.8047,1.80495,1.8047,1.80475,36200000.0
2009-08-10 03:20:00,1.80475,1.8048,1.8047,1.8048,19600000.0
2009-08-10 03:21:00,1.80475,1.8049,1.80465,1.8047,138000000.0
2009-08-10 03:22:00,1.8047,1.8048,1.8047,1.8048,121700000.0
2009-08-10 03:23:00,1.80475,1.805,1.8047,1.80495,49800000.0
2009-08-10 03:24:00,1.80495,1.80495,1.8048,1.8048,30400000.0
2009-08-10 03:25:00,1.8048,1.80495,1.8047,1.8048,46200000.0
2009-08-10 03:26:00,1.8047,1.8048,1.8047,1.8047,23600000.0
2009-08-10 03:27:00,1.80475,1.80485,1.80465,1.8048,48400000.0
2009-08-10 03:28:00,1.80485,1.80495,1.8048,1.8048,31400000.0
2009-08-10 03:29:00,1.8049,1.8051,1.80475,1.80475,95100000.0
2009-08-10 03:30:00,1.8048,1.80505,1.8047,1.8049,89300000.0
2009-08-10 03:31:00,1.80485,1.8049,1.80485,1.80485,36000000.0
2009-08-10 03:32:00,1.8048,1.8049,1.8047,1.8049,59200000.0
2009-08-10 03:33:00,1.80485,1.80485,1.8046,1.8048,27400000.0
2009-08-10 03:34:00,1.8047,1.80485,1.8045,1.8046,26000000.0
2009-08-10 03:35:00,1.80465,1.80485,1.8045,1.8048,32000000.0
2009-08-10 03:36:00,1.8048,1.80495,1.8047,1.8048,42200000.0
2009-08-10 03:37:00,1.8048,1.8049,1.8047,1.80475,26900000.0
2009-08-10 03:38:00,1.80475,1.80485,1.80465,1.8048,65300000.0
2009-08-10 03:39:00,1.80485,1.80495,1.8046,1.80495,49100000.0
2009-08-10 03:40:00,1.8049,1.80525,1.80485,1.80525,100100000.0
2009-08-10 03:41:00,1.8053,1.8055,1.8051,1.8054,97700000.0
2009-08-10 03:42:00,1.80525,1.80555,1.8051,1.8054,58500000.0
2009-08-10 03:43:00,1.8054,1.80545,1.8052,1.8053,45800000.0
2009-08-10 03:44:00,1.80535,1.80545,1.8053,1.8053,42400000.0
2009-08-10 03:45:00,1.80535,1.80565,1.8052,1.80545,98400000.0
2009-08-10 03:46:00,1.80545,1.80565,1.8054,1.80565,41600000.0
2009-08-10 03:47:00,1.80545,1.80555,1.8052,1.8054,52500000.0
2009-08-10 03:48:00,1.80545,1.80545,1.8052,1.8053,60300000.0
2009-08-10 03:49:00,1.8053,1.80555,1.8052,1.8053,41600000.0
2009-08-10 03:50:00,1.8053,1.80555,1.8051,1.80525,75000000.0
2009-08-10 03:51:00,1.8053,1.80545,1.8052,1.80545,69700000.0
2009-08-10 03:52:00,1.80545,1.80555,1.8052,1.8052,28000000.0
2009-08-10 03:53:00,1.80515,1.8052,1.805,1.80505,29000000.0
2009-08-10 03:54:00,1.8051,1.80515,1.8049,1.80505,47200000.0
2009-08-10 03:55:00,1.8051,1.80515,1.8049,1.8049,52600000.0
2009-08-10 03:56:00,1.80495,1.80515,1.80485,1.80515,40000000.0
2009-08-10 03:57:00,1.8052,1.80545,1.80515,1.8052,50000000.0
2009-08-10 03:58:00,1.8052,1.8053,1.805,1.80515,69000000.0
2009-08-10 03:59:00,1.80515,1.8054,1.8051,1.8052,93000000.0
2009-08-10 04:00:00,1.8051,1.80525,1.8048,1.80515,86100000.0
2009-08-10 04:01:00,1.8051,1.8052,1.8049,1.8052,89400000.0
2009-08-10 04:02:00,1.80515,1.8053,1.8051,1.80515,122800000.0
2009-08-10 04:03:00,1.80515,1.80525,1.805,1.8052,42500000.0
2009-08-10 04:04:00,1.8052,1.8054,1.8052,1.8054,15200000.0
2009-08-10 04:05:00,1.80535,1.80535,1.80535,1.80535,1000000.0
2009-08-10 04:06:00,1.80535,1.8054,1.8051,1.80535,40300000.0
2009-08-10 04:07:00,1.8054,1.80545,1.80535,1.80545,19000000.0
2009-08-10 04:08:00,1.8055,1.8056,1.80535,1.8055,48200000.0
2009-08-10 04:09:00,1.8055,1.80555,1.80535,1.80535,35100000.0
2009-08-10 04:10:00,1.80535,1.8054,1.80525,1.8053,40800000.0
2009-08-10 04:11:00,1.8054,1.8054,1.8053,1.8053,25000000.0
2009-08-10 04:12:00,1.8053,1.80535,1.8051,1.8051,13600000.0
2009-08-10 04:13:00,1.80505,1.80535,1.80485,1.80525,82400000.0
2009-08-10 04:14:00,1.80525,1.8053,1.8052,1.8053,55500000.0
2009-08-10 04:15:00,1.80525,1.8054,1.80515,1.8054,37400000.0
2009-08-10 04:16:00,1.8054,1.8055,1.80535,1.8055,78000000.0
2009-08-10 04:17:00,1.8055,1.8055,1.8052,1.8053,40600000.0
2009-08-10 04:18:00,1.8053,1.8058,1.80515,1.80535,110900000.0
2009-08-10 04:19:00,1.8054,1.80545,1.80525,1.8054,85300000.0
2009-08-10 04:20:00,1.80535,1.8055,1.80505,1.80515,92700000.0
2009-08-10 04:21:00,1.8051,1.8051,1.8051,1.8051,3000000.0
2009-08-10 04:22:00,1.80505,1.80525,1.805,1.80525,42100000.0
2009-08-10 04:23:00,1.8051,1.8054,1.8051,1.8054,56400000.0
2009-08-10 04:24:00,1.8054,1.80545,1.8053,1.80535,38600000.0
2009-08-10 04:25:00,1.80535,1.8056,1.80525,1.80555,54000000.0
2009-08-10 04:26:00,1.8055,1.80585,1.8055,1.80565,109900000.0
2009-08-10 04:27:00,1.8057,1.80595,1.8054,1.80565,84600000.0
2009-08-10 04:28:00,1.8057,1.80605,1.80565,1.80605,59100000.0
2009-08-10 04:29:00,1.8062,1.8062,1.8058,1.8059,87600000.0
2009-08-10 04:30:00,1.80585,1.806,1.80585,1.806,42000000.0
2009-08-10 04:31:00,1.806,1.8061,1.80585,1.80595,66400000.0
2009-08-10 04:32:00,1.80595,1.80635,1.8058,1.80635,84400000.0
2009-08-10 04:33:00,1.8064,1.8066,1.8061,1.8061,111200000.0
2009-08-10 04:34:00,1.8061,1.8067,1.806,1.80655,131300000.0
2009-08-10 04:35:00,1.80655,1.8068,1.8062,1.8067,106800000.0
2009-08-10 04:36:00,1.80675,1.80685,1.8061,1.80665,136000000.0
2009-08-10 04:37:00,1.8067,1.8067,1.80625,1.8063,85300000.0
2009-08-10 04:38:00,1.8063,1.80705,1.80625,1.8069,89100000.0
2009-08-10 04:39:00,1.8069,1.8069,1.8065,1.8066,59200000.0
2009-08-10 04:40:00,1.80665,1.8069,1.80645,1.80665,83100000.0
2009-08-10 04:41:00,1.80665,1.80675,1.8065,1.80655,89400000.0
2009-08-10 04:42:00,1.80655,1.80655,1.80635,1.80645,28100000.0
2009-08-10 04:43:00,1.80645,1.80645,1.80625,1.80625,30000000.0
2009-08-10 04:44:00,1.8063,1.80645,1.8062,1.8064,57200000.0
2009-08-10 04:45:00,1.8064,1.80645,1.80605,1.80605,57000000.0
2009-08-10 04:46:00,1.806,1.8063,1.8059,1.8062,72400000.0
2009-08-10 04:47:00,1.8062,1.8062,1.8061,1.8062,19000000.0
2009-08-10 04:48:00,1.8062,1.80635,1.80595,1.8063,59700000.0
2009-08-10 04:49:00,1.80625,1.8065,1.80625,1.8064,17000000.0
2009-08-10 04:50:00,1.8064,1.80685,1.8062,1.8062,52000000.0
2009-08-10 04:51:00,1.8063,1.8065,1.80605,1.80635,53000000.0
2009-08-10 04:52:00,1.80635,1.80645,1.8063,1.80635,20000000.0
2009-08-10 04:53:00,1.8063,1.8063,1.80605,1.80625,20000000.0
2009-08-10 04:54:00,1.8062,1.8065,1.80615,1.80645,36000000.0
2009-08-10 04:55:00,1.80645,1.80655,1.80645,1.8065,15000000.0
2009-08-10 04:56:00,1.80645,1.80645,1.8064,1.8064,8000000.0
2009-08-10 04:57:00,1.80635,1.8064,1.80625,1.80625,21000000.0
2009-08-10 04:58:00,1.8062,1.80625,1.8061,1.8061,8000000.0
2009-08-10 04:59:00,1.80615,1.8064,1.80615,1.8062,37700000.0
2009-08-10 05:00:00,1.8062,1.8063,1.80605,1.8063,56000000.0
2009-08-10 05:01:00,1.8063,1.8064,1.80575,1.8058,67600000.0
2009-08-10 05:02:00,1.80585,1.80595,1.8058,1.8059,40000000.0
2009-08-10 05:03:00,1.8059,1.8059,1.80585,1.8059,13000000.0
2009-08-10 05:04:00,1.8059,1.806,1.8059,1.806,12000000.0
2009-08-10 05:05:00,1.806,1.806,1.80595,1.80595,5000000.0
2009-08-10 05:06:00,1.806,1.806,1.80595,1.80595,5000000.0
2009-08-10 05:07:00,1.80595,1.806,1.80595,1.806,4000000.0
2009-08-10 05:08:00,1.80585,1.80585,1.80585,1.80585,1000000.0
2009-08-10 05:09:00,1.806,1.80605,1.80595,1.80595,18000000.0
2009-08-10 05:10:00,1.80585,1.8059,1.80575,1.8058,26000000.0
2009-08-10 05:11:00,1.8058,1.80585,1.80575,1.8058,30300000.0
2009-08-10 05:12:00,1.8058,1.8058,1.8057,1.8057,78600000.0
2009-08-10 05:13:00,1.8057,1.8059,1.80565,1.80585,56000000.0
2009-08-10 05:14:00,1.8059,1.80595,1.80585,1.80595,31000000.0
2009-08-10 05:15:00,1.8059,1.80615,1.8059,1.80615,23000000.0
2009-08-10 05:16:00,1.80615,1.80615,1.8061,1.80615,9000000.0
2009-08-10 05:17:00,1.8061,1.80635,1.8061,1.80635,30000000.0
2009-08-10 05:18:00,1.8063,1.80635,1.80605,1.80615,37000000.0
2009-08-10 05:19:00,1.8062,1.80625,1.80615,1.80615,28600000.0
2009-08-10 05:20:00,1.8062,1.8062,1.8061,1.8061,19000000.0
2009-08-10 05:21:00,1.80615,1.8062,1.80605,1.8062,23000000.0
2009-08-10 05:22:00,1.80615,1.80625,1.80605,1.8062,23000000.0
2009-08-10 05:23:00,1.8062,1.8065,1.8062,1.8063,40000000.0
2009-08-10 05:24:00,1.80635,1.80635,1.8061,1.80625,34000000.0
2009-08-10 05:25:00,1.80625,1.80635,1.8061,1.8063,91000000.0
2009-08-10 05:26:00,1.8063,1.80645,1.8062,1.8062,50000000.0
2009-08-10 05:27:00,1.80625,1.8066,1.8062,1.8063,65400000.0
2009-08-10 05:28:00,1.80635,1.80635,1.80605,1.80635,33700000.0
2009-08-10 05:29:00,1.80635,1.80655,1.8058,1.8059,90000000.0
2009-08-10 05:30:00,1.80595,1.80615,1.8058,1.8059,52700000.0
2009-08-10 05:31:00,1.8059,1.806,1.8056,1.8059,89100000.0
2009-08-10 05:32:00,1.80595,1.80655,1.8058,1.8065,96800000.0
2009-08-10 05:33:00,1.8065,1.80725,1.80635,1.80725,63300000.0
2009-08-10 05:34:00,1.80725,1.80735,1.807,1.8071,68200000.0
2009-08-10 05:35:00,1.8071,1.8072,1.807,1.80705,37000000.0
2009-08-10 05:36:00,1.80705,1.8073,1.80695,1.8071,36600000.0
2009-08-10 05:37:00,1.8071,1.8071,1.8067,1.80675,43500000.0
2009-08-10 05:38:00,1.80685,1.8069,1.8067,1.80675,34000000.0
2009-08-10 05:39:00,1.8068,1.8068,1.8066,1.8067,70000000.0
2009-08-10 05:40:00,1.8067,1.8068,1.8066,1.8066,31000000.0
2009-08-10 05:41:00,1.80655,1.8067,1.8065,1.8067,25000000.0
2009-08-10 05:42:00,1.80665,1.80675,1.80645,1.8066,58000000.0
2009-08-10 05:43:00,1.8066,1.8066,1.80645,1.80645,30600000.0
2009-08-10 05:44:00,1.8065,1.80655,1.8064,1.8064,60000000.0
2009-08-10 05:45:00,1.80635,1.80645,1.80635,1.8064,68000000.0
2009-08-10 05:46:00,1.8064,1.80645,1.80615,1.80625,63000000.0
2009-08-10 05:47:00,1.8062,1.8064,1.80615,1.8064,30000000.0
2009-08-10 05:48:00,1.8063,1.80645,1.8063,1.80645,22000000.0
2009-08-10 05:49:00,1.80645,1.80645,1.80635,1.8064,19000000.0
2009-08-10 05:50:00,1.80635,1.8064,1.80615,1.80625,44000000.0
2009-08-10 05:51:00,1.8063,1.8065,1.8061,1.8061,43000000.0
2009-08-10 05:52:00,1.8061,1.80635,1.8061,1.8063,32000000.0
2009-08-10 05:53:00,1.80625,1.80625,1.8059,1.80605,48000000.0
2009-08-10 05:54:00,1.8061,1.80635,1.8061,1.80625,19000000.0
2009-08-10 05:55:00,1.8062,1.80635,1.8062,1.80635,32000000.0
2009-08-10 05:56:00,1.80635,1.8064,1.8063,1.8064,29000000.0
2009-08-10 05:57:00,1.80635,1.80645,1.8063,1.80645,27000000.0
2009-08-10 05:58:00,1.80645,1.8065,1.8062,1.8065,56000000.0
2009-08-10 05:59:00,1.80645,1.80655,1.8064,1.80655,73000000.0
2009-08-10 06:00:00,1.8065,1.80685,1.80645,1.8066,102900000.0
2009-08-10 06:01:00,1.80665,1.80675,1.8064,1.80655,84200000.0
2009-08-10 06:02:00,1.80655,1.80655,1.80615,1.80645,123000000.0
2009-08-10 06:03:00,1.8064,1.80655,1.8064,1.80645,75300000.0
2009-08-10 06:04:00,1.80645,1.8068,1.8064,1.8068,76200000.0
2009-08-10 06:05:00,1.8068,1.80705,1.8067,1.807,61200000.0
2009-08-10 06:06:00,1.807,1.807,1.80655,1.80665,59800000.0
2009-08-10 06:07:00,1.80665,1.80665,1.8065,1.8066,38600000.0
2009-08-10 06:08:00,1.80665,1.80665,1.80635,1.80655,47500000.0
2009-08-10 06:09:00,1.80645,1.80645,1.8064,1.80645,13700000.0
2009-08-10 06:10:00,1.80645,1.80655,1.80635,1.8064,74200000.0
2009-08-10 06:11:00,1.8064,1.8065,1.80625,1.80645,28900000.0
2009-08-10 06:12:00,1.80645,1.80675,1.80635,1.80655,47300000.0
2009-08-10 06:13:00,1.8065,1.8066,1.8064,1.8064,46400000.0
2009-08-10 06:14:00,1.8064,1.8065,1.8063,1.8065,29100000.0
2009-08-10 06:15:00,1.8065,1.8066,1.80645,1.80645,36000000.0
2009-08-10 06:16:00,1.8065,1.80665,1.8064,1.80665,37300000.0
2009-08-10 06:17:00,1.8066,1.80675,1.8065,1.8065,58600000.0
2009-08-10 06:18:00,1.8065,1.80665,1.8065,1.80655,15100000.0
2009-08-10 06:19:00,1.80655,1.80675,1.8064,1.80665,16600000.0
2009-08-10 06:20:00,1.8067,1.80685,1.80665,1.80665,14100000.0
2009-08-10 06:21:00,1.80665,1.80695,1.8065,1.8065,54400000.0
2009-08-10 06:22:00,1.80655,1.8066,1.8064,1.8065,27800000.0
2009-08-10 06:23:00,1.8065,1.80665,1.8064,1.8066,32400000.0
2009-08-10 06:24:00,1.8066,1.80665,1.80645,1.80665,66600000.0
2009-08-10 06:25:00,1.80665,1.80665,1.80655,1.80665,25000000.0
2009-08-10 06:26:00,1.80665,1.80675,1.80655,1.80665,22000000.0
2009-08-10 06:27:00,1.80665,1.80665,1.8065,1.8065,54600000.0
2009-08-10 06:28:00,1.80655,1.8067,1.80645,1.8065,35000000.0
2009-08-10 06:29:00,1.8065,1.8068,1.80645,1.8068,32600000.0
2009-08-10 06:30:00,1.80675,1.80685,1.80655,1.8067,62200000.0
2009-08-10 06:31:00,1.80665,1.80675,1.80655,1.8067,37600000.0
2009-08-10 06:32:00,1.8067,1.8067,1.8066,1.80665,27000000.0
2009-08-10 06:33:00,1.8067,1.8067,1.8066,1.8067,26000000.0
2009-08-10 06:34:00,1.8067,1.80675,1.8067,1.80675,11000000.0
2009-08-10 06:35:00,1.8067,1.80675,1.8067,1.80675,16000000.0
2009-08-10 06:36:00,1.80665,1.8067,1.8064,1.80645,47200000.0
2009-08-10 06:37:00,1.8065,1.80655,1.8065,1.80655,10300000.0
2009-08-10 06:38:00,1.8065,1.80655,1.80605,1.80645,77500000.0
2009-08-10 06:39:00,1.80645,1.80655,1.80645,1.80655,11600000.0
2009-08-10 06:40:00,1.80655,1.80685,1.8062,1.80685,60700000.0
2009-08-10 06:41:00,1.8068,1.80685,1.8068,1.80685,27600000.0
2009-08-10 06:42:00,1.8068,1.8069,1.80665,1.8068,28900000.0
2009-08-10 06:43:00,1.80675,1.8068,1.80655,1.8066,49700000.0
2009-08-10 06:44:00,1.80655,1.8068,1.80655,1.80675,34000000.0
2009-08-10 06:45:00,1.80675,1.8069,1.80645,1.8067,40800000.0
2009-08-10 06:46:00,1.80675,1.80685,1.8066,1.8067,41900000.0
2009-08-10 06:47:00,1.8067,1.80675,1.80665,1.80675,25200000.0
2009-08-10 06:48:00,1.8067,1.8067,1.80625,1.80625,67300000.0
2009-08-10 06:49:00,1.8062,1.80665,1.8062,1.8066,59200000.0
2009-08-10 06:50:00,1.8065,1.80665,1.8064,1.8066,35600000.0
2009-08-10 06:51:00,1.80655,1.8066,1.8065,1.8065,24400000.0
2009-08-10 06:52:00,1.80655,1.80655,1.80635,1.8065,22200000.0
2009-08-10 06:53:00,1.80655,1.80665,1.80655,1.80665,11000000.0
2009-08-10 06:54:00,1.80655,1.80655,1.80635,1.80655,71600000.0
2009-08-10 06:55:00,1.80665,1.80665,1.80645,1.8065,25800000.0
2009-08-10 06:56:00,1.8063,1.80635,1.80615,1.80635,34600000.0
2009-08-10 06:57:00,1.8065,1.8065,1.80625,1.8065,51700000.0
2009-08-10 06:58:00,1.8065,1.80655,1.8064,1.80645,30000000.0
2009-08-10 06:59:00,1.80645,1.8065,1.80615,1.80625,58200000.0
2009-08-10 07:00:00,1.80615,1.8062,1.8058,1.80595,64400000.0
2009-08-10 07:01:00,1.806,1.80625,1.80565,1.80575,44200000.0
2009-08-10 07:02:00,1.8057,1.8057,1.80565,1.80565,15700000.0
2009-08-10 07:03:00,1.8057,1.80585,1.8055,1.8056,43200000.0
2009-08-10 07:04:00,1.80555,1.8056,1.8054,1.8055,37000000.0
2009-08-10 07:05:00,1.8055,1.80565,1.80545,1.80555,37200000.0
2009-08-10 07:06:00,1.80555,1.80565,1.80525,1.8054,39400000.0
2009-08-10 07:07:00,1.8054,1.80575,1.80515,1.80545,65500000.0
2009-08-10 07:08:00,1.8055,1.8058,1.8054,1.80565,50900000.0
2009-08-10 07:09:00,1.8056,1.80575,1.80555,1.80565,18600000.0
2009-08-10 07:10:00,1.80575,1.8059,1.8056,1.8057,47400000.0
2009-08-10 07:11:00,1.8057,1.8058,1.8055,1.8057,79900000.0
2009-08-10 07:12:00,1.8057,1.80575,1.8052,1.8055,76200000.0
2009-08-10 07:13:00,1.8055,1.8056,1.8052,1.80545,188000000.0
2009-08-10 07:14:00,1.8055,1.8055,1.8052,1.8055,60100000.0
2009-08-10 07:15:00,1.8055,1.80565,1.8055,1.8055,19600000.0
2009-08-10 07:16:00,1.8055,1.8057,1.80535,1.8057,23000000.0
2009-08-10 07:17:00,1.8057,1.8057,1.8055,1.8056,23400000.0
2009-08-10 07:18:00,1.80555,1.80575,1.80535,1.80575,67400000.0
2009-08-10 07:19:00,1.80575,1.806,1.80575,1.8059,49400000.0
2009-08-10 07:20:00,1.80595,1.80595,1.80555,1.80555,76500000.0
2009-08-10 07:21:00,1.80565,1.8057,1.8054,1.80565,38400000.0
2009-08-10 07:22:00,1.80565,1.80595,1.8056,1.80585,42400000.0
2009-08-10 07:23:00,1.80585,1.80585,1.8058,1.8058,19800000.0
2009-08-10 07:24:00,1.80565,1.80575,1.8055,1.80565,15300000.0
2009-08-10 07:25:00,1.8056,1.8056,1.8055,1.8055,41000000.0
2009-08-10 07:26:00,1.8055,1.80575,1.80545,1.80565,65800000.0
2009-08-10 07:27:00,1.80565,1.8057,1.80545,1.8055,80200000.0
2009-08-10 07:28:00,1.8055,1.80565,1.80545,1.80545,91200000.0
2009-08-10 07:29:00,1.80545,1.8057,1.80545,1.8057,137300000.0
2009-08-10 07:30:00,1.8059,1.80595,1.80555,1.8058,248400000.0
2009-08-10 07:31:00,1.80585,1.80595,1.8058,1.80595,171300000.0
2009-08-10 07:32:00,1.80595,1.80595,1.8054,1.8056,167100000.0
2009-08-10 07:33:00,1.8056,1.8058,1.8049,1.805,130700000.0
2009-08-10 07:34:00,1.805,1.8053,1.805,1.8053,106500000.0
2009-08-10 07:35:00,1.80525,1.80535,1.8042,1.80445,111800000.0
2009-08-10 07:36:00,1.80445,1.80455,1.8042,1.80425,129400000.0
2009-08-10 07:37:00,1.80425,1.80465,1.80425,1.80435,108000000.0
2009-08-10 07:38:00,1.80425,1.80465,1.8042,1.80435,108400000.0
2009-08-10 07:39:00,1.8044,1.8044,1.80395,1.80415,95000000.0
2009-08-10 07:40:00,1.80415,1.80435,1.804,1.8041,92800000.0
2009-08-10 07:41:00,1.80415,1.80425,1.804,1.80415,64600000.0
2009-08-10 07:42:00,1.8042,1.8042,1.80385,1.80385,90100000.0
2009-08-10 07:43:00,1.80385,1.80405,1.8035,1.8038,119500000.0
2009-08-10 07:44:00,1.8038,1.80405,1.8038,1.804,77400000.0
2009-08-10 07:45:00,1.804,1.8041,1.80315,1.80345,95700000.0
2009-08-10 07:46:00,1.8035,1.8037,1.80305,1.80335,177600000.0
2009-08-10 07:47:00,1.80335,1.80355,1.80325,1.80325,88900000.0
2009-08-10 07:48:00,1.8033,1.8034,1.8032,1.8033,63400000.0
2009-08-10 07:49:00,1.8033,1.80345,1.80325,1.8033,111700000.0
2009-08-10 07:50:00,1.8033,1.8035,1.8031,1.80325,114900000.0
2009-08-10 07:51:00,1.80325,1.8033,1.8031,1.80315,63500000.0
2009-08-10 07:52:00,1.80315,1.8032,1.8029,1.8032,94800000.0
2009-08-10 07:53:00,1.80305,1.80325,1.80305,1.80315,71500000.0
2009-08-10 07:54:00,1.8031,1.80315,1.803,1.80305,44200000.0
2009-08-10 07:55:00,1.80305,1.8031,1.80265,1.8028,50100000.0
2009-08-10 07:56:00,1.8028,1.80295,1.8026,1.80295,65500000.0
2009-08-10 07:57:00,1.80295,1.80305,1.8024,1.80245,71600000.0
2009-08-10 07:58:00,1.80245,1.8027,1.80225,1.8025,73800000.0
2009-08-10 07:59:00,1.80245,1.80255,1.80225,1.80225,59400000.0
2009-08-10 08:00:00,1.80225,1.80245,1.80215,1.80245,88400000.0
2009-08-10 08:01:00,1.80245,1.8025,1.8022,1.80245,192500000.0
2009-08-10 08:02:00,1.8025,1.8025,1.80215,1.8024,246100000.0
2009-08-10 08:03:00,1.8024,1.80245,1.80215,1.80245,143100000.0
2009-08-10 08:04:00,1.8024,1.8025,1.80205,1.80215,95800000.0
2009-08-10 08:05:00,1.80205,1.8023,1.80205,1.80225,44400000.0
2009-08-10 08:06:00,1.8022,1.80225,1.8018,1.80185,68300000.0
2009-08-10 08:07:00,1.80205,1.8023,1.802,1.8021,121000000.0
2009-08-10 08:08:00,1.8021,1.80235,1.802,1.80225,70200000.0
2009-08-10 08:09:00,1.80225,1.8026,1.802,1.80205,199900000.0
2009-08-10 08:10:00,1.802,1.8022,1.8015,1.8022,254100000.0
2009-08-10 08:11:00,1.8022,1.803,1.80205,1.8028,413900000.0
2009-08-10 08:12:00,1.80275,1.80295,1.80255,1.80295,159200000.0
2009-08-10 08:13:00,1.80295,1.80345,1.80225,1.80235,254300000.0
2009-08-10 08:14:00,1.80235,1.8038,1.80205,1.8038,371800000.0
2009-08-10 08:15:00,1.80385,1.80405,1.8037,1.8037,151900000.0
2009-08-10 08:16:00,1.8037,1.80395,1.80355,1.8038,99700000.0
2009-08-10 08:17:00,1.8038,1.80595,1.80335,1.8046,252800000.0
2009-08-10 08:18:00,1.8046,1.80465,1.80405,1.8042,159600000.0
2009-08-10 08:19:00,1.8042,1.8044,1.8041,1.80415,46200000.0
2009-08-10 08:20:00,1.8041,1.8042,1.8039,1.80415,113900000.0
2009-08-10 08:21:00,1.80415,1.8042,1.80365,1.80365,132800000.0
2009-08-10 08:22:00,1.80365,1.80365,1.8026,1.80275,176200000.0
2009-08-10 08:23:00,1.80275,1.8028,1.80235,1.8027,158400000.0
2009-08-10 08:24:00,1.80275,1.80315,1.8023,1.80265,158700000.0
2009-08-10 08:25:00,1.8027,1.80325,1.8027,1.80315,138200000.0
2009-08-10 08:26:00,1.80315,1.8032,1.80255,1.80285,138800000.0
2009-08-10 08:27:00,1.80285,1.803,1.80235,1.80295,199600000.0
2009-08-10 08:28:00,1.80295,1.8032,1.80265,1.8031,137500000.0
2009-08-10 08:29:00,1.8031,1.8032,1.8028,1.803,92600000.0
2009-08-10 08:30:00,1.803,1.80325,1.8029,1.80305,109400000.0
2009-08-10 08:31:00,1.80295,1.8036,1.80285,1.80315,261700000.0
2009-08-10 08:32:00,1.803,1.80325,1.8027,1.8029,145600000.0
2009-08-10 08:33:00,1.80295,1.8031,1.80275,1.80285,130700000.0
2009-08-10 08:34:00,1.80295,1.80325,1.8028,1.80315,109900000.0
2009-08-10 08:35:00,1.8032,1.80325,1.80295,1.8031,122300000.0
2009-08-10 08:36:00,1.80295,1.80335,1.80295,1.8031,133100000.0
2009-08-10 08:37:00,1.80315,1.80365,1.80295,1.8035,163500000.0
2009-08-10 08:38:00,1.8035,1.8038,1.8035,1.80365,103500000.0
2009-08-10 08:39:00,1.8037,1.80385,1.80305,1.8033,149300000.0
2009-08-10 08:40:00,1.80335,1.8034,1.80295,1.8033,172000000.0
2009-08-10 08:41:00,1.8032,1.8033,1.8028,1.8028,203200000.0
2009-08-10 08:42:00,1.8028,1.803,1.80265,1.8029,79300000.0
2009-08-10 08:43:00,1.80285,1.80285,1.80185,1.80185,147100000.0
2009-08-10 08:44:00,1.80185,1.8024,1.80185,1.8024,52200000.0
2009-08-10 08:45:00,1.8024,1.8024,1.802,1.80225,66500000.0
2009-08-10 08:46:00,1.80225,1.80225,1.80175,1.8019,101400000.0
2009-08-10 08:47:00,1.80195,1.8023,1.8019,1.8022,121000000.0
2009-08-10 08:48:00,1.80215,1.8028,1.802,1.8027,90200000.0
2009-08-10 08:49:00,1.80265,1.80285,1.8026,1.8026,128800000.0
2009-08-10 08:50:00,1.8026,1.8037,1.80255,1.80335,119500000.0
2009-08-10 08:51:00,1.80345,1.8036,1.80235,1.80235,211400000.0
2009-08-10 08:52:00,1.80245,1.8029,1.80185,1.80225,252700000.0
2009-08-10 08:53:00,1.80225,1.80245,1.80185,1.80225,131400000.0
2009-08-10 08:54:00,1.80225,1.8023,1.80195,1.8023,133100000.0
2009-08-10 08:55:00,1.80225,1.80225,1.8012,1.80135,125500000.0
2009-08-10 08:56:00,1.80125,1.80155,1.8004,1.8008,110470000.0
2009-08-10 08:57:00,1.80075,1.80165,1.80065,1.8015,182400000.0
2009-08-10 08:58:00,1.8016,1.8018,1.80145,1.80165,103600000.0
2009-08-10 08:59:00,1.8016,1.80165,1.80065,1.8007,150700000.0
2009-08-10 09:00:00,1.80075,1.80145,1.8007,1.8012,227000000.0
2009-08-10 09:01:00,1.8011,1.80155,1.80035,1.80055,169600000.0
2009-08-10 09:02:00,1.80055,1.80075,1.80045,1.80045,130100000.0
2009-08-10 09:03:00,1.8005,1.80065,1.8004,1.80055,152600000.0
2009-08-10 09:04:00,1.8006,1.8013,1.8003,1.8011,169400000.0
2009-08-10 09:05:00,1.8011,1.80135,1.80005,1.8001,100300000.0
2009-08-10 09:06:00,1.8001,1.8003,1.7995,1.7995,134000000.0
2009-08-10 09:07:00,1.7995,1.80035,1.7993,1.80035,313700000.0
2009-08-10 09:08:00,1.80025,1.80025,1.7998,1.7999,227900000.0
2009-08-10 09:09:00,1.79985,1.80065,1.7997,1.80035,180800000.0
2009-08-10 09:10:00,1.80035,1.80055,1.80035,1.80055,41200000.0
2009-08-10 09:11:00,1.8003,1.8004,1.8002,1.8003,49000000.0
2009-08-10 09:12:00,1.80025,1.80035,1.7992,1.8001,191300000.0
2009-08-10 09:13:00,1.8001,1.80015,1.79985,1.79985,138100000.0
2009-08-10 09:14:00,1.79985,1.79985,1.79895,1.79895,140000000.0
2009-08-10 09:15:00,1.79885,1.799,1.79795,1.79875,141500000.0
2009-08-10 09:16:00,1.79875,1.79885,1.798,1.7988,184200000.0
2009-08-10 09:17:00,1.7988,1.79925,1.79855,1.7987,176900000.0
2009-08-10 09:18:00,1.7987,1.79925,1.79865,1.79895,198500000.0
2009-08-10 09:19:00,1.799,1.79995,1.799,1.7997,142900000.0
2009-08-10 09:20:00,1.7998,1.7999,1.79925,1.7996,200100000.0
2009-08-10 09:21:00,1.79955,1.79965,1.79915,1.79925,133100000.0
2009-08-10 09:22:00,1.79945,1.79995,1.7992,1.79985,140900000.0
2009-08-10 09:23:00,1.7999,1.79995,1.7993,1.79985,140400000.0
2009-08-10 09:24:00,1.79985,1.8002,1.79965,1.8,174700000.0
2009-08-10 09:25:00,1.8,1.8001,1.7995,1.7999,161200000.0
2009-08-10 09:26:00,1.7999,1.8001,1.79955,1.7996,215700000.0
2009-08-10 09:27:00,1.7996,1.79965,1.79935,1.79945,126700000.0
2009-08-10 09:28:00,1.7993,1.7997,1.799,1.7991,245100000.0
2009-08-10 09:29:00,1.7991,1.79965,1.79905,1.79955,228000000.0
2009-08-10 09:30:00,1.79955,1.79975,1.79915,1.7993,310000000.0
2009-08-10 09:31:00,1.7994,1.7997,1.79915,1.79965,226300000.0
2009-08-10 09:32:00,1.79965,1.7998,1.79895,1.7996,272900000.0
2009-08-10 09:33:00,1.7995,1.79965,1.79925,1.79955,195400000.0
2009-08-10 09:34:00,1.79955,1.8,1.7993,1.79995,158400000.0
2009-08-10 09:35:00,1.79995,1.80005,1.79955,1.80005,206300000.0
2009-08-10 09:36:00,1.8,1.80015,1.7997,1.79985,222200000.0
2009-08-10 09:37:00,1.7999,1.8,1.79965,1.7999,126300000.0
2009-08-10 09:38:00,1.7999,1.7999,1.7996,1.79975,79300000.0
2009-08-10 09:39:00,1.79975,1.8002,1.7997,1.8,167500000.0
2009-08-10 09:40:00,1.79985,1.80015,1.79915,1.7993,123000000.0
2009-08-10 09:41:00,1.7993,1.79985,1.7993,1.7997,121300000.0
2009-08-10 09:42:00,1.79965,1.79975,1.79915,1.79925,118900000.0
2009-08-10 09:43:00,1.7992,1.7992,1.79835,1.7988,159500000.0
2009-08-10 09:44:00,1.7989,1.79975,1.7987,1.79965,283000000.0
2009-08-10 09:45:00,1.7996,1.80005,1.7996,1.7999,200000000.0
2009-08-10 09:46:00,1.7999,1.8,1.7992,1.7995,279700000.0
2009-08-10 09:47:00,1.79955,1.80025,1.7995,1.7995,165400000.0
2009-08-10 09:48:00,1.7995,1.79955,1.79915,1.79945,227000000.0
2009-08-10 09:49:00,1.79955,1.8003,1.79945,1.80005,202900000.0
2009-08-10 09:50:00,1.8001,1.8001,1.7996,1.7999,202500000.0
2009-08-10 09:51:00,1.7999,1.79995,1.79945,1.79955,147300000.0
2009-08-10 09:52:00,1.79955,1.7997,1.7993,1.7994,142400000.0
2009-08-10 09:53:00,1.7994,1.79955,1.79915,1.79955,123800000.0
2009-08-10 09:54:00,1.7995,1.7998,1.79935,1.79965,187800000.0
2009-08-10 09:55:00,1.7997,1.79975,1.79925,1.79945,97300000.0
2009-08-10 09:56:00,1.79945,1.8003,1.79945,1.7999,197000000.0
2009-08-10 09:57:00,1.7999,1.8,1.7995,1.7996,156500000.0
2009-08-10 09:58:00,1.7996,1.7999,1.7996,1.79975,122200000.0
2009-08-10 09:59:00,1.79975,1.8,1.7996,1.7996,102300000.0
2009-08-10 10:00:00,1.7996,1.79975,1.79935,1.7996,258100000.0
2009-08-10 10:01:00,1.79965,1.8,1.7996,1.7998,105200000.0
2009-08-10 10:02:00,1.7998,1.8005,1.7997,1.8005,188500000.0
2009-08-10 10:03:00,1.8005,1.8005,1.80005,1.80035,276400000.0
2009-08-10 10:04:00,1.8003,1.80055,1.80015,1.8005,160400000.0
2009-08-10 10:05:00,1.8005,1.80065,1.79975,1.8001,209600000.0
2009-08-10 10:06:00,1.8001,1.80045,1.79995,1.80035,185500000.0
2009-08-10 10:07:00,1.80035,1.80065,1.80005,1.8005,182400000.0
2009-08-10 10:08:00,1.8005,1.8007,1.80035,1.80045,142800000.0
2009-08-10 10:09:00,1.8004,1.8005,1.80015,1.80025,113000000.0
2009-08-10 10:10:00,1.8003,1.80035,1.7999,1.80025,125700000.0
2009-08-10 10:11:00,1.80025,1.80065,1.79995,1.80065,226200000.0
2009-08-10 10:12:00,1.80065,1.80065,1.7999,1.7999,183500000.0
2009-08-10 10:13:00,1.79995,1.80035,1.79995,1.8003,115200000.0
2009-08-10 10:14:00,1.8003,1.8004,1.79995,1.8002,134700000.0
2009-08-10 10:15:00,1.8002,1.80045,1.8002,1.8004,125200000.0
2009-08-10 10:16:00,1.8003,1.8004,1.8,1.8003,120300000.0
2009-08-10 10:17:00,1.8003,1.80065,1.8003,1.8006,94200000.0
2009-08-10 10:18:00,1.80055,1.801,1.80055,1.80085,133900000.0
2009-08-10 10:19:00,1.80085,1.80105,1.80045,1.8006,98000000.0
2009-08-10 10:20:00,1.80065,1.80085,1.8004,1.80065,77100000.0
2009-08-10 10:21:00,1.8007,1.80095,1.80035,1.80045,114700000.0
2009-08-10 10:22:00,1.80045,1.8006,1.80025,1.8006,72600000.0
2009-08-10 10:23:00,1.8006,1.8007,1.80005,1.80005,71300000.0
2009-08-10 10:24:00,1.80005,1.80025,1.8,1.8001,82200000.0
2009-08-10 10:25:00,1.8001,1.8002,1.7993,1.7995,123200000.0
2009-08-10 10:26:00,1.7995,1.80015,1.79945,1.80015,81500000.0
2009-08-10 10:27:00,1.8002,1.80025,1.7997,1.79995,85500000.0
2009-08-10 10:28:00,1.79995,1.8001,1.7995,1.79955,127900000.0
2009-08-10 10:29:00,1.79955,1.79985,1.7995,1.7998,98700000.0
2009-08-10 10:30:00,1.7998,1.79985,1.7994,1.7995,67400000.0
2009-08-10 10:31:00,1.79955,1.79975,1.79945,1.7997,106800000.0
2009-08-10 10:32:00,1.79975,1.7999,1.7996,1.79965,90600000.0
2009-08-10 10:33:00,1.79965,1.80045,1.79955,1.80035,95900000.0
2009-08-10 10:34:00,1.8003,1.80065,1.7995,1.80005,91200000.0
2009-08-10 10:35:00,1.79995,1.80005,1.7999,1.8,85600000.0
2009-08-10 10:36:00,1.79995,1.8001,1.7999,1.79995,56700000.0
2009-08-10 10:37:00,1.79995,1.80025,1.79965,1.8,135700000.0
2009-08-10 10:38:00,1.8,1.8001,1.79975,1.8,112500000.0
2009-08-10 10:39:00,1.79995,1.8001,1.79965,1.79985,108900000.0
2009-08-10 10:40:00,1.79985,1.7999,1.7996,1.79975,71700000.0
2009-08-10 10:41:00,1.79975,1.7998,1.7996,1.7997,92900000.0
2009-08-10 10:42:00,1.7997,1.8001,1.79965,1.8001,110700000.0
2009-08-10 10:43:00,1.8001,1.80045,1.80005,1.8003,60300000.0
2009-08-10 10:44:00,1.8003,1.80085,1.8002,1.8008,75600000.0
2009-08-10 10:45:00,1.8008,1.8009,1.80075,1.8008,57700000.0
2009-08-10 10:46:00,1.80075,1.80075,1.80065,1.8007,25400000.0
2009-08-10 10:47:00,1.8008,1.80085,1.8005,1.8005,66900000.0
2009-08-10 10:48:00,1.8005,1.8006,1.80025,1.80035,64300000.0
2009-08-10 10:49:00,1.80035,1.80065,1.8001,1.8003,87300000.0
2009-08-10 10:50:00,1.8003,1.8005,1.80025,1.80045,93200000.0
2009-08-10 10:51:00,1.8004,1.8004,1.79995,1.8,51500000.0
2009-08-10 10:52:00,1.79995,1.8,1.79965,1.79965,91100000.0
2009-08-10 10:53:00,1.7997,1.80015,1.79955,1.79995,175100000.0
2009-08-10 10:54:00,1.79995,1.8003,1.79985,1.80005,157100000.0
2009-08-10 10:55:00,1.80005,1.80015,1.79985,1.8,94800000.0
2009-08-10 10:56:00,1.80005,1.8002,1.7997,1.80005,96800000.0
2009-08-10 10:57:00,1.8001,1.80045,1.7999,1.8003,104500000.0
2009-08-10 10:58:00,1.80015,1.80045,1.80005,1.8002,165700000.0
2009-08-10 10:59:00,1.8002,1.80045,1.8001,1.8002,229000000.0
2009-08-10 11:00:00,1.8001,1.80045,1.79975,1.7999,150000000.0
2009-08-10 11:01:00,1.7999,1.80035,1.7998,1.79995,98300000.0
2009-08-10 11:02:00,1.79995,1.79995,1.7988,1.79905,137900000.0
2009-08-10 11:03:00,1.7991,1.7995,1.7991,1.79935,146600000.0
2009-08-10 11:04:00,1.79935,1.7998,1.7993,1.79955,73700000.0
2009-08-10 11:05:00,1.79955,1.79965,1.79945,1.79945,55300000.0
2009-08-10 11:06:00,1.7994,1.7995,1.7993,1.79945,64700000.0
2009-08-10 11:07:00,1.79945,1.7997,1.79935,1.7995,94600000.0
2009-08-10 11:08:00,1.7995,1.7998,1.7994,1.79965,101200000.0
2009-08-10 11:09:00,1.7996,1.80005,1.7996,1.80005,112100000.0
2009-08-10 11:10:00,1.7999,1.80025,1.7999,1.8002,81500000.0
2009-08-10 11:11:00,1.80025,1.80035,1.8,1.8,82100000.0
2009-08-10 11:12:00,1.8,1.80015,1.79985,1.80005,101300000.0
2009-08-10 11:13:00,1.80005,1.80015,1.7997,1.7999,96900000.0
2009-08-10 11:14:00,1.79995,1.80005,1.79985,1.7999,64100000.0
2009-08-10 11:15:00,1.7999,1.80015,1.7999,1.79995,93700000.0
2009-08-10 11:16:00,1.79995,1.80025,1.7997,1.79995,123800000.0
2009-08-10 11:17:00,1.8,1.8001,1.79985,1.80005,61200000.0
2009-08-10 11:18:00,1.7999,1.79995,1.7997,1.7998,38400000.0
2009-08-10 11:19:00,1.7998,1.8001,1.7997,1.8001,91200000.0
2009-08-10 11:20:00,1.8001,1.80015,1.7995,1.7997,100800000.0
2009-08-10 11:21:00,1.79955,1.7999,1.79945,1.7999,75900000.0
2009-08-10 11:22:00,1.7999,1.8001,1.7998,1.79985,81100000.0
2009-08-10 11:23:00,1.79985,1.7999,1.7997,1.79985,105000000.0
2009-08-10 11:24:00,1.7998,1.80015,1.7998,1.80015,92600000.0
2009-08-10 11:25:00,1.80015,1.80015,1.7999,1.80005,309700000.0
2009-08-10 11:26:00,1.80005,1.80025,1.79985,1.80025,160300000.0
2009-08-10 11:27:00,1.8001,1.8003,1.8,1.8001,90900000.0
2009-08-10 11:28:00,1.80005,1.8002,1.79995,1.8002,93800000.0
2009-08-10 11:29:00,1.80015,1.8003,1.80005,1.8002,157400000.0
2009-08-10 11:30:00,1.8002,1.80045,1.8,1.80035,166800000.0
2009-08-10 11:31:00,1.80035,1.80035,1.8001,1.80015,93400000.0
2009-08-10 11:32:00,1.8002,1.80035,1.80005,1.80025,67700000.0
2009-08-10 11:33:00,1.80015,1.80055,1.80005,1.8003,145900000.0
2009-08-10 11:34:00,1.80025,1.8003,1.8,1.8001,146700000.0
2009-08-10 11:35:00,1.8001,1.8002,1.80005,1.80015,64600000.0
2009-08-10 11:36:00,1.8002,1.8006,1.8002,1.80055,77700000.0
2009-08-10 11:37:00,1.80055,1.8007,1.80045,1.8005,94600000.0
2009-08-10 11:38:00,1.80055,1.80085,1.80055,1.8007,177800000.0
2009-08-10 11:39:00,1.8008,1.8008,1.8003,1.80045,147100000.0
2009-08-10 11:40:00,1.8006,1.8006,1.8004,1.80055,145900000.0
2009-08-10 11:41:00,1.8005,1.8006,1.80035,1.8005,105300000.0
2009-08-10 11:42:00,1.8005,1.8006,1.80035,1.80045,85200000.0
2009-08-10 11:43:00,1.8005,1.80065,1.80025,1.8003,102700000.0
2009-08-10 11:44:00,1.8004,1.80045,1.8001,1.8001,87700000.0
2009-08-10 11:45:00,1.8001,1.8002,1.7998,1.80005,109200000.0
2009-08-10 11:46:00,1.80005,1.80015,1.80005,1.80005,61600000.0
2009-08-10 11:47:00,1.80005,1.8002,1.80005,1.8001,42000000.0
2009-08-10 11:48:00,1.8001,1.8006,1.8001,1.80055,64700000.0
2009-08-10 11:49:00,1.80055,1.8006,1.7999,1.80005,132000000.0
2009-08-10 11:50:00,1.8,1.8001,1.79985,1.8,148800000.0
2009-08-10 11:51:00,1.8,1.80015,1.79995,1.8001,48300000.0
2009-08-10 11:52:00,1.8001,1.8003,1.79955,1.79995,239400000.0
2009-08-10 11:53:00,1.7999,1.8003,1.7999,1.8001,84600000.0
2009-08-10 11:54:00,1.8001,1.80015,1.80005,1.80005,86600000.0
2009-08-10 11:55:00,1.80005,1.8003,1.79975,1.8002,188800000.0
2009-08-10 11:56:00,1.80015,1.8002,1.7994,1.7995,191700000.0
2009-08-10 11:57:00,1.7995,1.79965,1.799,1.79915,90400000.0
2009-08-10 11:58:00,1.7991,1.7992,1.79855,1.799,138400000.0
2009-08-10 11:59:00,1.79905,1.7992,1.7988,1.7989,84900000.0
2009-08-10 12:00:00,1.7989,1.79925,1.7989,1.7991,63100000.0
2009-08-10 12:01:00,1.79915,1.7997,1.79915,1.79945,73000000.0
2009-08-10 12:02:00,1.7994,1.79965,1.79935,1.7994,173300000.0
2009-08-10 12:03:00,1.7994,1.79965,1.7994,1.79945,132600000.0
2009-08-10 12:04:00,1.7994,1.79945,1.79915,1.7992,70900000.0
2009-08-10 12:05:00,1.7992,1.7992,1.7989,1.799,39200000.0
2009-08-10 12:06:00,1.79895,1.7991,1.79895,1.79905,27400000.0
2009-08-10 12:07:00,1.79905,1.79925,1.79885,1.799,122900000.0
2009-08-10 12:08:00,1.799,1.7994,1.79895,1.79895,118700000.0
2009-08-10 12:09:00,1.79895,1.79905,1.79875,1.79875,78900000.0
2009-08-10 12:10:00,1.79875,1.79905,1.79875,1.799,49200000.0
2009-08-10 12:11:00,1.79905,1.79905,1.7987,1.79895,119500000.0
2009-08-10 12:12:00,1.7989,1.7991,1.79855,1.7989,155400000.0
2009-08-10 12:13:00,1.7989,1.799,1.7986,1.79865,124500000.0
2009-08-10 12:14:00,1.7986,1.7989,1.7986,1.79875,56500000.0
2009-08-10 12:15:00,1.79875,1.79885,1.7987,1.79875,66400000.0
2009-08-10 12:16:00,1.79875,1.79885,1.79835,1.7987,159400000.0
2009-08-10 12:17:00,1.79865,1.7987,1.7985,1.79865,94500000.0
2009-08-10 12:18:00,1.79865,1.7988,1.7985,1.7986,56900000.0
2009-08-10 12:19:00,1.79845,1.7987,1.79845,1.79845,101600000.0
2009-08-10 12:20:00,1.79845,1.7986,1.7983,1.79855,59200000.0
2009-08-10 12:21:00,1.79855,1.7986,1.79835,1.7985,80900000.0
2009-08-10 12:22:00,1.7985,1.79855,1.79825,1.7984,99700000.0
2009-08-10 12:23:00,1.79845,1.7985,1.79825,1.79825,103300000.0
2009-08-10 12:24:00,1.7983,1.7983,1.79805,1.79805,71000000.0
2009-08-10 12:25:00,1.7981,1.79845,1.798,1.7984,53700000.0
2009-08-10 12:26:00,1.79845,1.79865,1.79835,1.7984,52700000.0
2009-08-10 12:27:00,1.7984,1.79845,1.79805,1.7981,25000000.0
2009-08-10 12:28:00,1.7981,1.79815,1.7979,1.79795,108100000.0
2009-08-10 12:29:00,1.79805,1.79815,1.7979,1.79815,39500000.0
2009-08-10 12:30:00,1.798,1.79815,1.798,1.798,64000000.0
2009-08-10 12:31:00,1.798,1.7982,1.7978,1.7979,59500000.0
2009-08-10 12:32:00,1.7977,1.79805,1.7977,1.79775,84900000.0
2009-08-10 12:33:00,1.79775,1.79815,1.79775,1.79815,46200000.0
2009-08-10 12:34:00,1.79815,1.79825,1.798,1.79805,119400000.0
2009-08-10 12:35:00,1.79805,1.7982,1.79805,1.79815,149100000.0
2009-08-10 12:36:00,1.7981,1.7983,1.79785,1.7981,176300000.0
2009-08-10 12:37:00,1.7981,1.79835,1.79805,1.79825,110100000.0
2009-08-10 12:38:00,1.79835,1.7985,1.7979,1.7984,173000000.0
2009-08-10 12:39:00,1.79835,1.79845,1.7982,1.7984,89600000.0
2009-08-10 12:40:00,1.79845,1.79875,1.7984,1.79855,102400000.0
2009-08-10 12:41:00,1.7985,1.79885,1.79835,1.79855,201900000.0
2009-08-10 12:42:00,1.7985,1.79885,1.7985,1.7987,140100000.0
2009-08-10 12:43:00,1.79875,1.7993,1.79875,1.79885,181900000.0
2009-08-10 12:44:00,1.79885,1.799,1.79835,1.79855,115400000.0
2009-08-10 12:45:00,1.7984,1.79855,1.79825,1.79845,66600000.0
2009-08-10 12:46:00,1.79845,1.79855,1.7982,1.7982,38200000.0
2009-08-10 12:47:00,1.7982,1.7983,1.79805,1.79825,117600000.0
2009-08-10 12:48:00,1.7983,1.7985,1.79815,1.7985,68200000.0
2009-08-10 12:49:00,1.79845,1.7987,1.79835,1.7987,60400000.0
2009-08-10 12:50:00,1.79875,1.7988,1.79855,1.7986,44000000.0
2009-08-10 12:51:00,1.7985,1.7989,1.7984,1.79845,165100000.0
2009-08-10 12:52:00,1.79855,1.7986,1.7983,1.7984,117000000.0
2009-08-10 12:53:00,1.7984,1.79895,1.7984,1.7987,93800000.0
2009-08-10 12:54:00,1.7986,1.79865,1.7984,1.7985,63300000.0
2009-08-10 12:55:00,1.7984,1.79855,1.79835,1.79855,13600000.0
2009-08-10 12:56:00,1.7985,1.7989,1.79825,1.79825,127100000.0
2009-08-10 12:57:00,1.79825,1.79845,1.7979,1.798,132300000.0
2009-08-10 12:58:00,1.798,1.79815,1.79785,1.79795,91500000.0
2009-08-10 12:59:00,1.79805,1.79815,1.79775,1.798,228600000.0
2009-08-10 13:00:00,1.798,1.79805,1.7977,1.798,130000000.0
2009-08-10 13:01:00,1.79795,1.7984,1.79795,1.7984,163600000.0
2009-08-10 13:02:00,1.7984,1.7986,1.798,1.79815,179500000.0
2009-08-10 13:03:00,1.79825,1.79865,1.79815,1.79845,95900000.0
2009-08-10 13:04:00,1.79835,1.7985,1.7982,1.7984,103200000.0
2009-08-10 13:05:00,1.7985,1.7986,1.79835,1.79845,93100000.0
2009-08-10 13:06:00,1.79845,1.79865,1.79825,1.7985,227200000.0
2009-08-10 13:07:00,1.7985,1.7986,1.79815,1.79825,140500000.0
2009-08-10 13:08:00,1.79825,1.79835,1.79815,1.79815,139800000.0
2009-08-10 13:09:00,1.7983,1.7984,1.79805,1.79825,105200000.0
2009-08-10 13:10:00,1.79825,1.79835,1.79805,1.79815,88500000.0
2009-08-10 13:11:00,1.79815,1.7982,1.79795,1.79805,70300000.0
2009-08-10 13:12:00,1.7981,1.79815,1.79765,1.79795,110500000.0
2009-08-10 13:13:00,1.79795,1.79805,1.79785,1.798,142000000.0
2009-08-10 13:14:00,1.79795,1.79805,1.7979,1.79795,71200000.0
2009-08-10 13:15:00,1.79795,1.79825,1.7979,1.798,96600000.0
2009-08-10 13:16:00,1.798,1.7981,1.7975,1.79755,153600000.0
2009-08-10 13:17:00,1.79765,1.798,1.7974,1.7977,256300000.0
2009-08-10 13:18:00,1.7977,1.7978,1.7975,1.7978,133400000.0
2009-08-10 13:19:00,1.7978,1.7978,1.79745,1.7977,73300000.0
2009-08-10 13:20:00,1.79775,1.79775,1.79745,1.79755,77400000.0
2009-08-10 13:21:00,1.7976,1.79765,1.7971,1.79735,66700000.0
2009-08-10 13:22:00,1.79735,1.7975,1.79685,1.797,90400000.0
2009-08-10 13:23:00,1.797,1.7973,1.79695,1.79715,139700000.0
2009-08-10 13:24:00,1.79715,1.7973,1.7971,1.79715,35200000.0
2009-08-10 13:25:00,1.79715,1.7973,1.79685,1.79685,83000000.0
2009-08-10 13:26:00,1.7971,1.79715,1.7968,1.79685,117900000.0
2009-08-10 13:27:00,1.79685,1.7969,1.79655,1.79675,161400000.0
2009-08-10 13:28:00,1.79675,1.79705,1.7967,1.797,92900000.0
2009-08-10 13:29:00,1.79695,1.79705,1.7964,1.7965,82500000.0
2009-08-10 13:30:00,1.79655,1.7968,1.79635,1.79645,110000000.0
2009-08-10 13:31:00,1.79655,1.7974,1.79655,1.7974,99200000.0
2009-08-10 13:32:00,1.79755,1.79755,1.7974,1.79745,42900000.0
2009-08-10 13:33:00,1.79735,1.7976,1.7973,1.79755,72500000.0
2009-08-10 13:34:00,1.79755,1.79765,1.7971,1.79735,117700000.0
2009-08-10 13:35:00,1.79735,1.79735,1.7965,1.79695,118100000.0
2009-08-10 13:36:00,1.797,1.7972,1.7969,1.797,86600000.0
2009-08-10 13:37:00,1.797,1.79725,1.79695,1.79705,112800000.0
2009-08-10 13:38:00,1.797,1.79735,1.79695,1.7973,126600000.0
2009-08-10 13:39:00,1.7973,1.79735,1.79695,1.79735,226400000.0
2009-08-10 13:40:00,1.7973,1.7976,1.7969,1.79695,206600000.0
2009-08-10 13:41:00,1.79695,1.7977,1.79695,1.7977,102000000.0
2009-08-10 13:42:00,1.7977,1.7977,1.79705,1.7972,72800000.0
2009-08-10 13:43:00,1.79725,1.79755,1.79715,1.79715,145500000.0
2009-08-10 13:44:00,1.7971,1.79725,1.7971,1.7972,36200000.0
2009-08-10 13:45:00,1.79725,1.79725,1.7966,1.79685,148900000.0
2009-08-10 13:46:00,1.79685,1.79705,1.79645,1.7967,131300000.0
2009-08-10 13:47:00,1.7966,1.79705,1.79655,1.79675,249600000.0
2009-08-10 13:48:00,1.79675,1.7971,1.79675,1.7971,157700000.0
2009-08-10 13:49:00,1.7971,1.79765,1.79705,1.79725,207700000.0
2009-08-10 13:50:00,1.79725,1.79755,1.79725,1.79735,125700000.0
2009-08-10 13:51:00,1.79735,1.7977,1.79725,1.79755,141200000.0
2009-08-10 13:52:00,1.7975,1.798,1.7975,1.7979,178300000.0
2009-08-10 13:53:00,1.7979,1.7981,1.79785,1.798,114700000.0
2009-08-10 13:54:00,1.79785,1.7979,1.79725,1.7974,54900000.0
2009-08-10 13:55:00,1.7975,1.79755,1.7972,1.7974,133400000.0
2009-08-10 13:56:00,1.7974,1.79765,1.7971,1.79755,102900000.0
2009-08-10 13:57:00,1.79755,1.7979,1.7974,1.7974,106700000.0
2009-08-10 13:58:00,1.7974,1.7975,1.797,1.7972,100200000.0
2009-08-10 13:59:00,1.79715,1.79745,1.79695,1.7972,119500000.0
2009-08-10 14:00:00,1.7972,1.79725,1.7968,1.7968,179300000.0
2009-08-10 14:01:00,1.79695,1.79725,1.79655,1.7968,116500000.0
2009-08-10 14:02:00,1.7967,1.7969,1.79645,1.79665,110200000.0
2009-08-10 14:03:00,1.79665,1.79685,1.7966,1.7966,85800000.0
2009-08-10 14:04:00,1.7966,1.797,1.7964,1.7967,150900000.0
2009-08-10 14:05:00,1.7967,1.79705,1.79665,1.79695,122900000.0
2009-08-10 14:06:00,1.79695,1.7972,1.7969,1.7971,133600000.0
2009-08-10 14:07:00,1.79715,1.7973,1.7971,1.79725,62900000.0
2009-08-10 14:08:00,1.79725,1.79725,1.7969,1.797,121000000.0
2009-08-10 14:09:00,1.797,1.797,1.7966,1.79665,83100000.0
2009-08-10 14:10:00,1.79665,1.79685,1.79665,1.79675,72900000.0
2009-08-10 14:11:00,1.7968,1.79715,1.7967,1.79715,131500000.0
2009-08-10 14:12:00,1.79725,1.79765,1.7971,1.7976,65500000.0
2009-08-10 14:13:00,1.79755,1.7977,1.7975,1.7976,59300000.0
2009-08-10 14:14:00,1.79755,1.79785,1.7974,1.79765,158600000.0
2009-08-10 14:15:00,1.79765,1.79775,1.79725,1.79725,107400000.0
2009-08-10 14:16:00,1.79725,1.79745,1.79705,1.79705,119600000.0
2009-08-10 14:17:00,1.79705,1.7973,1.79705,1.79715,140800000.0
2009-08-10 14:18:00,1.79715,1.79715,1.79685,1.79685,68000000.0
2009-08-10 14:19:00,1.7969,1.79725,1.79685,1.7972,54500000.0
2009-08-10 14:20:00,1.7971,1.79755,1.79695,1.7975,80800000.0
2009-08-10 14:21:00,1.7975,1.7976,1.79715,1.79735,119500000.0
2009-08-10 14:22:00,1.7973,1.7974,1.797,1.7972,111200000.0
2009-08-10 14:23:00,1.79725,1.79725,1.79705,1.7971,37200000.0
2009-08-10 14:24:00,1.7971,1.79745,1.7971,1.79725,131500000.0
2009-08-10 14:25:00,1.79715,1.7974,1.7969,1.79715,206500000.0
2009-08-10 14:26:00,1.7971,1.7972,1.79655,1.79675,134800000.0
2009-08-10 14:27:00,1.7967,1.79735,1.79665,1.7972,157200000.0
2009-08-10 14:28:00,1.7971,1.79715,1.7968,1.7971,119000000.0
2009-08-10 14:29:00,1.7971,1.7974,1.7969,1.79735,112500000.0
2009-08-10 14:30:00,1.7973,1.7974,1.79705,1.79735,138200000.0
2009-08-10 14:31:00,1.79725,1.7975,1.79715,1.79725,210400000.0
2009-08-10 14:32:00,1.79725,1.7978,1.79715,1.79715,134700000.0
2009-08-10 14:33:00,1.79715,1.7974,1.79665,1.7967,147600000.0
2009-08-10 14:34:00,1.79665,1.79705,1.79655,1.79675,169200000.0
2009-08-10 14:35:00,1.79675,1.79705,1.79675,1.79685,96800000.0
2009-08-10 14:36:00,1.7969,1.79695,1.79615,1.79635,133300000.0
2009-08-10 14:37:00,1.79645,1.79685,1.7958,1.79595,137100000.0
2009-08-10 14:38:00,1.79595,1.7961,1.7953,1.79565,126700000.0
2009-08-10 14:39:00,1.79565,1.7963,1.7955,1.7961,140400000.0
2009-08-10 14:40:00,1.79605,1.79615,1.7956,1.79585,169500000.0
2009-08-10 14:41:00,1.7958,1.79585,1.7953,1.79545,91800000.0
2009-08-10 14:42:00,1.7955,1.79575,1.7952,1.7956,161600000.0
2009-08-10 14:43:00,1.79555,1.79605,1.79535,1.796,126300000.0
2009-08-10 14:44:00,1.796,1.79615,1.79565,1.796,162500000.0
2009-08-10 14:45:00,1.796,1.79605,1.79565,1.79595,124000000.0
2009-08-10 14:46:00,1.79595,1.79635,1.7959,1.79615,103300000.0
2009-08-10 14:47:00,1.79625,1.7963,1.7959,1.79595,129400000.0
2009-08-10 14:48:00,1.79605,1.7966,1.79595,1.7964,157100000.0
2009-08-10 14:49:00,1.7964,1.79665,1.79605,1.7963,125000000.0
2009-08-10 14:50:00,1.79635,1.797,1.7963,1.79675,194600000.0
2009-08-10 14:51:00,1.7969,1.79715,1.7966,1.79715,308600000.0
2009-08-10 14:52:00,1.79715,1.7973,1.79685,1.7972,135300000.0
2009-08-10 14:53:00,1.7972,1.7974,1.797,1.79705,233000000.0
2009-08-10 14:54:00,1.7972,1.79725,1.797,1.7971,229600000.0
2009-08-10 14:55:00,1.79705,1.79715,1.79685,1.79705,142400000.0
2009-08-10 14:56:00,1.797,1.79715,1.79635,1.7967,222300000.0
2009-08-10 14:57:00,1.7967,1.7968,1.79645,1.79665,148500000.0
2009-08-10 14:58:00,1.79645,1.79675,1.79635,1.79635,193800000.0
2009-08-10 14:59:00,1.79635,1.7965,1.7956,1.7957,249500000.0
2009-08-10 15:00:00,1.79575,1.796,1.79535,1.7958,221200000.0
2009-08-10 15:01:00,1.7958,1.7961,1.7956,1.7961,176500000.0
2009-08-10 15:02:00,1.7961,1.7962,1.79545,1.7956,149600000.0
2009-08-10 15:03:00,1.79565,1.7959,1.7956,1.7958,110000000.0
2009-08-10 15:04:00,1.79585,1.7961,1.79585,1.79605,67500000.0
2009-08-10 15:05:00,1.79605,1.79605,1.79585,1.7959,79000000.0
2009-08-10 15:06:00,1.79585,1.7964,1.79565,1.7964,119200000.0
2009-08-10 15:07:00,1.7964,1.79645,1.79585,1.7959,97300000.0
2009-08-10 15:08:00,1.7958,1.79595,1.7956,1.79575,47200000.0
2009-08-10 15:09:00,1.79575,1.79585,1.7954,1.79555,75200000.0
2009-08-10 15:10:00,1.79555,1.79575,1.79545,1.79545,77300000.0
2009-08-10 15:11:00,1.79545,1.79565,1.7951,1.79525,178800000.0
2009-08-10 15:12:00,1.79525,1.79565,1.79505,1.7956,61600000.0
2009-08-10 15:13:00,1.7957,1.7958,1.79525,1.79545,103800000.0
2009-08-10 15:14:00,1.79545,1.7955,1.7951,1.7954,71520000.0
2009-08-10 15:15:00,1.795,1.7954,1.7949,1.7952,120700000.0
2009-08-10 15:16:00,1.7953,1.7953,1.79495,1.79515,124000000.0
2009-08-10 15:17:00,1.79515,1.7959,1.79505,1.79585,141500000.0
2009-08-10 15:18:00,1.79585,1.79645,1.79585,1.79605,147400000.0
2009-08-10 15:19:00,1.7961,1.79625,1.79585,1.7961,130100000.0
2009-08-10 15:20:00,1.796,1.79605,1.7957,1.796,139800000.0
2009-08-10 15:21:00,1.79595,1.7962,1.79575,1.79585,128300000.0
2009-08-10 15:22:00,1.79585,1.79625,1.7958,1.79585,156500000.0
2009-08-10 15:23:00,1.79585,1.7963,1.7957,1.79605,156400000.0
2009-08-10 15:24:00,1.79615,1.79645,1.7959,1.796,126200000.0
2009-08-10 15:25:00,1.7961,1.7961,1.79555,1.7956,121900000.0
2009-08-10 15:26:00,1.7956,1.79595,1.79545,1.7958,135400000.0
2009-08-10 15:27:00,1.7958,1.79605,1.79545,1.7955,83900000.0
2009-08-10 15:28:00,1.7955,1.7956,1.7952,1.7953,82900000.0
2009-08-10 15:29:00,1.79535,1.79535,1.79495,1.795,70500000.0
2009-08-10 15:30:00,1.795,1.7951,1.79455,1.7947,196800000.0
2009-08-10 15:31:00,1.79475,1.795,1.7938,1.79395,139100000.0
2009-08-10 15:32:00,1.794,1.7943,1.7937,1.7941,131400000.0
2009-08-10 15:33:00,1.79415,1.79445,1.79395,1.79445,97500000.0
2009-08-10 15:34:00,1.7944,1.79455,1.7941,1.79425,134100000.0
2009-08-10 15:35:00,1.7943,1.79445,1.7941,1.7944,173800000.0
2009-08-10 15:36:00,1.7944,1.79445,1.794,1.79415,164600000.0
2009-08-10 15:37:00,1.7942,1.7942,1.79385,1.79395,114600000.0
2009-08-10 15:38:00,1.794,1.79415,1.7939,1.7941,127000000.0
2009-08-10 15:39:00,1.7941,1.7942,1.7939,1.7941,125600000.0
2009-08-10 15:40:00,1.7941,1.7941,1.7938,1.79395,90700000.0
2009-08-10 15:41:00,1.79395,1.79445,1.7939,1.79425,142400000.0
2009-08-10 15:42:00,1.7943,1.7948,1.7942,1.7947,160400000.0
2009-08-10 15:43:00,1.7946,1.7948,1.7941,1.7941,125600000.0
2009-08-10 15:44:00,1.79405,1.7942,1.79375,1.7939,114400000.0
2009-08-10 15:45:00,1.7938,1.7952,1.7938,1.79475,212500000.0
2009-08-10 15:46:00,1.79465,1.79525,1.79445,1.795,108900000.0
2009-08-10 15:47:00,1.79505,1.79545,1.79495,1.7954,158700000.0
2009-08-10 15:48:00,1.7953,1.7959,1.79515,1.79525,207100000.0
2009-08-10 15:49:00,1.79525,1.7957,1.79475,1.7954,135100000.0
2009-08-10 15:50:00,1.7954,1.7957,1.79495,1.79525,198200000.0
2009-08-10 15:51:00,1.79525,1.7955,1.7951,1.7953,156300000.0
2009-08-10 15:52:00,1.7953,1.7956,1.79515,1.79555,187500000.0
2009-08-10 15:53:00,1.79545,1.7958,1.79535,1.7957,164000000.0
2009-08-10 15:54:00,1.7957,1.7963,1.7956,1.79625,138300000.0
2009-08-10 15:55:00,1.79625,1.79625,1.7958,1.7958,139700000.0
2009-08-10 15:56:00,1.79575,1.79605,1.79565,1.79595,157200000.0
2009-08-10 15:57:00,1.796,1.7962,1.79585,1.796,153500000.0
2009-08-10 15:58:00,1.79615,1.79615,1.79565,1.7958,131200000.0
2009-08-10 15:59:00,1.79585,1.79595,1.7956,1.7957,166400000.0
2009-08-10 16:00:00,1.79565,1.7959,1.79545,1.79555,180100000.0
2009-08-10 16:01:00,1.79545,1.79585,1.7954,1.79585,159100000.0
2009-08-10 16:02:00,1.79585,1.796,1.79525,1.7954,162300000.0
2009-08-10 16:03:00,1.7954,1.79555,1.79495,1.79555,121300000.0
2009-08-10 16:04:00,1.7956,1.7956,1.7949,1.795,103800000.0
2009-08-10 16:05:00,1.795,1.7951,1.79475,1.795,119100000.0
2009-08-10 16:06:00,1.795,1.79535,1.79495,1.7952,121700000.0
2009-08-10 16:07:00,1.7952,1.7954,1.795,1.7953,131800000.0
2009-08-10 16:08:00,1.79525,1.7957,1.79515,1.79545,122000000.0
2009-08-10 16:09:00,1.7954,1.7957,1.79525,1.7957,81900000.0
2009-08-10 16:10:00,1.79555,1.7959,1.7955,1.7959,149000000.0
2009-08-10 16:11:00,1.79585,1.7962,1.79575,1.7962,152000000.0
2009-08-10 16:12:00,1.79605,1.7962,1.795,1.7952,113500000.0
2009-08-10 16:13:00,1.79525,1.7955,1.7952,1.7954,208800000.0
2009-08-10 16:14:00,1.7954,1.79565,1.79515,1.79545,201000000.0
2009-08-10 16:15:00,1.79545,1.79565,1.79535,1.79545,185700000.0
2009-08-10 16:16:00,1.79545,1.7958,1.79545,1.7958,198700000.0
2009-08-10 16:17:00,1.7958,1.7958,1.7952,1.7955,154000000.0
2009-08-10 16:18:00,1.7955,1.79585,1.7953,1.79565,160700000.0
2009-08-10 16:19:00,1.79565,1.79605,1.79555,1.796,217000000.0
2009-08-10 16:20:00,1.79605,1.79605,1.79545,1.7956,151300000.0
2009-08-10 16:21:00,1.7956,1.79605,1.7956,1.796,181300000.0
2009-08-10 16:22:00,1.796,1.79615,1.79565,1.79575,150000000.0
2009-08-10 16:23:00,1.79575,1.79575,1.79545,1.79545,125000000.0
2009-08-10 16:24:00,1.7954,1.7956,1.79535,1.7955,110900000.0
2009-08-10 16:25:00,1.7955,1.7956,1.7953,1.79545,118900000.0
2009-08-10 16:26:00,1.79545,1.7955,1.7952,1.7954,122200000.0
2009-08-10 16:27:00,1.7954,1.796,1.7954,1.7958,101100000.0
2009-08-10 16:28:00,1.7958,1.7961,1.7957,1.7958,136400000.0
2009-08-10 16:29:00,1.79575,1.79585,1.7954,1.79545,140500000.0
2009-08-10 16:30:00,1.79545,1.79575,1.7952,1.7956,127600000.0
2009-08-10 16:31:00,1.7956,1.7956,1.7953,1.7955,139500000.0
2009-08-10 16:32:00,1.7955,1.79565,1.795,1.79515,130000000.0
2009-08-10 16:33:00,1.7951,1.7953,1.79495,1.7953,108700000.0
2009-08-10 16:34:00,1.79525,1.79555,1.79525,1.7955,67200000.0
2009-08-10 16:35:00,1.79545,1.79545,1.79515,1.7954,129000000.0
2009-08-10 16:36:00,1.79535,1.7956,1.7953,1.79535,77800000.0
2009-08-10 16:37:00,1.79525,1.7954,1.79475,1.7948,119900000.0
2009-08-10 16:38:00,1.7949,1.79545,1.7948,1.79535,118300000.0
2009-08-10 16:39:00,1.79535,1.7958,1.79535,1.7956,129200000.0
2009-08-10 16:40:00,1.79565,1.79575,1.79555,1.79575,122700000.0
2009-08-10 16:41:00,1.79575,1.796,1.7956,1.7959,95100000.0
2009-08-10 16:42:00,1.7959,1.79605,1.79575,1.7958,120800000.0
2009-08-10 16:43:00,1.79585,1.796,1.7956,1.79575,93000000.0
2009-08-10 16:44:00,1.7956,1.79585,1.7955,1.79575,110300000.0
2009-08-10 16:45:00,1.7958,1.79595,1.79565,1.79575,81100000.0
2009-08-10 16:46:00,1.7957,1.7958,1.79525,1.79545,91100000.0
2009-08-10 16:47:00,1.79535,1.79575,1.79525,1.79545,132900000.0
2009-08-10 16:48:00,1.79545,1.7956,1.7949,1.795,99400000.0
2009-08-10 16:49:00,1.79485,1.7949,1.79435,1.79445,102000000.0
2009-08-10 16:50:00,1.7945,1.7946,1.7944,1.7945,103000000.0
2009-08-10 16:51:00,1.7946,1.7946,1.7941,1.7941,143400000.0
2009-08-10 16:52:00,1.794,1.7942,1.79375,1.79375,178600000.0
2009-08-10 16:53:00,1.79385,1.79425,1.79375,1.79425,100100000.0
2009-08-10 16:54:00,1.7942,1.79425,1.79355,1.79365,107100000.0
2009-08-10 16:55:00,1.79365,1.7937,1.7922,1.79275,129500000.0
2009-08-10 16:56:00,1.79275,1.79305,1.7927,1.7929,98500000.0
2009-08-10 16:57:00,1.793,1.79355,1.793,1.7934,91400000.0
2009-08-10 16:58:00,1.79345,1.7938,1.79315,1.79315,133600000.0
2009-08-10 16:59:00,1.7932,1.79325,1.792,1.792,122400000.0
2009-08-10 17:00:00,1.79205,1.7922,1.79165,1.79185,142900000.0
2009-08-10 17:01:00,1.7918,1.79235,1.7918,1.79215,90200000.0
2009-08-10 17:02:00,1.79205,1.79215,1.7912,1.79135,135800000.0
2009-08-10 17:03:00,1.79135,1.7916,1.7911,1.7915,128200000.0
2009-08-10 17:04:00,1.79145,1.79185,1.79135,1.79185,165500000.0
2009-08-10 17:05:00,1.7917,1.7919,1.7913,1.79165,170000000.0
2009-08-10 17:06:00,1.7916,1.792,1.79135,1.7916,151000000.0
2009-08-10 17:07:00,1.7916,1.79305,1.79155,1.7929,195700000.0
2009-08-10 17:08:00,1.79285,1.7933,1.79235,1.79275,232300000.0
2009-08-10 17:09:00,1.7927,1.79315,1.7926,1.7928,176100000.0
2009-08-10 17:10:00,1.79275,1.793,1.79225,1.7923,156800000.0
2009-08-10 17:11:00,1.79235,1.7926,1.792,1.7925,153400000.0
2009-08-10 17:12:00,1.79245,1.79285,1.79205,1.7926,126000000.0
2009-08-10 17:13:00,1.7926,1.79295,1.79255,1.79285,93000000.0
2009-08-10 17:14:00,1.7927,1.793,1.79255,1.79285,136000000.0
2009-08-10 17:15:00,1.79275,1.79325,1.79275,1.79315,118500000.0
2009-08-10 17:16:00,1.7931,1.79315,1.7925,1.7925,140700000.0
2009-08-10 17:17:00,1.79255,1.79275,1.7924,1.79245,76000000.0
2009-08-10 17:18:00,1.79245,1.7925,1.79205,1.79205,138800000.0
2009-08-10 17:19:00,1.792,1.79235,1.7914,1.7918,109700000.0
2009-08-10 17:20:00,1.7918,1.79185,1.7913,1.79175,74700000.0
2009-08-10 17:21:00,1.79175,1.79175,1.7912,1.7913,106400000.0
2009-08-10 17:22:00,1.7913,1.7919,1.79125,1.7918,134500000.0
2009-08-10 17:23:00,1.79185,1.792,1.7912,1.7912,159500000.0
2009-08-10 17:24:00,1.7912,1.79155,1.79095,1.79105,106300000.0
2009-08-10 17:25:00,1.7911,1.7913,1.79105,1.79115,69200000.0
2009-08-10 17:26:00,1.79115,1.79125,1.79085,1.791,92100000.0
2009-08-10 17:27:00,1.79105,1.7913,1.79085,1.79085,103900000.0
2009-08-10 17:28:00,1.79085,1.79115,1.7906,1.7906,106100000.0
2009-08-10 17:29:00,1.7906,1.7909,1.79055,1.79065,91100000.0
2009-08-10 17:30:00,1.79065,1.79085,1.7903,1.79065,129800000.0
2009-08-10 17:31:00,1.7907,1.79075,1.79,1.79025,121700000.0
2009-08-10 17:32:00,1.7902,1.79035,1.79,1.79025,92900000.0
2009-08-10 17:33:00,1.79025,1.7904,1.78955,1.78965,115500000.0
2009-08-10 17:34:00,1.78965,1.78965,1.7893,1.78955,184300000.0
2009-08-10 17:35:00,1.78975,1.7904,1.78955,1.7904,202100000.0
2009-08-10 17:36:00,1.7904,1.7905,1.79015,1.79035,185400000.0
2009-08-10 17:37:00,1.79045,1.79055,1.79015,1.7904,115500000.0
2009-08-10 17:38:00,1.7904,1.79075,1.79035,1.7905,144500000.0
2009-08-10 17:39:00,1.7905,1.79065,1.79015,1.7902,95300000.0
2009-08-10 17:40:00,1.7903,1.7905,1.79015,1.7905,74300000.0
2009-08-10 17:41:00,1.79045,1.79075,1.79045,1.7906,83100000.0
2009-08-10 17:42:00,1.7905,1.79075,1.79045,1.7906,102400000.0
2009-08-10 17:43:00,1.79055,1.79085,1.7905,1.7906,93200000.0
2009-08-10 17:44:00,1.79055,1.7908,1.7905,1.7907,133300000.0
2009-08-10 17:45:00,1.79065,1.79105,1.79065,1.79085,119800000.0
2009-08-10 17:46:00,1.7908,1.7909,1.79055,1.7907,131600000.0
2009-08-10 17:47:00,1.7907,1.79115,1.7907,1.79105,93600000.0
2009-08-10 17:48:00,1.791,1.7911,1.7907,1.7907,104600000.0
2009-08-10 17:49:00,1.79075,1.7911,1.7907,1.79095,100800000.0
2009-08-10 17:50:00,1.79105,1.7912,1.79095,1.79105,109700000.0
2009-08-10 17:51:00,1.79105,1.7913,1.79065,1.79075,142800000.0
2009-08-10 17:52:00,1.79075,1.79075,1.7901,1.7902,95600000.0
2009-08-10 17:53:00,1.79015,1.79025,1.7897,1.7897,100700000.0
2009-08-10 17:54:00,1.7897,1.78975,1.7894,1.7894,97400000.0
2009-08-10 17:55:00,1.7894,1.78955,1.78925,1.78955,123900000.0
2009-08-10 17:56:00,1.7895,1.78965,1.78905,1.78905,101000000.0
2009-08-10 17:57:00,1.78905,1.78935,1.78895,1.7893,94200000.0
2009-08-10 17:58:00,1.78935,1.78955,1.78885,1.7893,125900000.0
2009-08-10 17:59:00,1.7893,1.7897,1.78905,1.7895,157600000.0
2009-08-10 18:00:00,1.7896,1.78985,1.7891,1.78915,119200000.0
2009-08-10 18:01:00,1.7891,1.78935,1.78875,1.78885,118900000.0
2009-08-10 18:02:00,1.7889,1.7893,1.7889,1.78925,135700000.0
2009-08-10 18:03:00,1.7893,1.7896,1.78915,1.78925,137000000.0
2009-08-10 18:04:00,1.7892,1.7893,1.78875,1.7888,108400000.0
2009-08-10 18:05:00,1.7889,1.7889,1.78775,1.7881,158200000.0
2009-08-10 18:06:00,1.78815,1.78825,1.78745,1.78765,133400000.0
2009-08-10 18:07:00,1.78785,1.78815,1.78765,1.78815,193800000.0
2009-08-10 18:08:00,1.78815,1.78855,1.7881,1.78845,85800000.0
2009-08-10 18:09:00,1.7885,1.7888,1.78845,1.78865,100900000.0
2009-08-10 18:10:00,1.78865,1.78885,1.78845,1.78885,70100000.0
2009-08-10 18:11:00,1.78875,1.78925,1.78875,1.78925,157200000.0
2009-08-10 18:12:00,1.78925,1.7897,1.78925,1.7896,122100000.0
2009-08-10 18:13:00,1.78965,1.7898,1.78885,1.78885,118400000.0
2009-08-10 18:14:00,1.78885,1.78915,1.78885,1.789,90900000.0
2009-08-10 18:15:00,1.789,1.78905,1.78875,1.789,99200000.0
2009-08-10 18:16:00,1.78895,1.78905,1.78865,1.78875,151500000.0
2009-08-10 18:17:00,1.78885,1.78885,1.7886,1.7886,113000000.0
2009-08-10 18:18:00,1.7886,1.78875,1.78845,1.78855,138400000.0
2009-08-10 18:19:00,1.7885,1.78875,1.7876,1.78785,238300000.0
2009-08-10 18:20:00,1.78785,1.78825,1.78765,1.78795,205200000.0
2009-08-10 18:21:00,1.78795,1.78795,1.78715,1.7874,210000000.0
2009-08-10 18:22:00,1.7874,1.7878,1.78735,1.7875,89400000.0
2009-08-10 18:23:00,1.7875,1.78755,1.78725,1.7873,69300000.0
2009-08-10 18:24:00,1.7873,1.7873,1.7862,1.78625,221000000.0
2009-08-10 18:25:00,1.78625,1.78685,1.78625,1.7867,196600000.0
2009-08-10 18:26:00,1.78685,1.78685,1.7863,1.7863,191300000.0
2009-08-10 18:27:00,1.78625,1.78635,1.78515,1.78565,222100000.0
2009-08-10 18:28:00,1.78555,1.78585,1.7854,1.7854,206700000.0
2009-08-10 18:29:00,1.7854,1.78585,1.78535,1.78555,195100000.0
2009-08-10 18:30:00,1.7855,1.78565,1.78525,1.7856,142700000.0
2009-08-10 18:31:00,1.78565,1.78585,1.7855,1.7857,79700000.0
2009-08-10 18:32:00,1.78565,1.7864,1.7854,1.78605,191700000.0
2009-08-10 18:33:00,1.78615,1.78665,1.786,1.78645,219500000.0
2009-08-10 18:34:00,1.78645,1.78645,1.7862,1.78635,138200000.0
2009-08-10 18:35:00,1.78625,1.7865,1.78625,1.78635,125300000.0
2009-08-10 18:36:00,1.78635,1.78635,1.7856,1.7857,107900000.0
2009-08-10 18:37:00,1.7857,1.7858,1.7854,1.7856,97000000.0
2009-08-10 18:38:00,1.78555,1.7857,1.7852,1.78555,137300000.0
2009-08-10 18:39:00,1.7857,1.78595,1.7853,1.78565,312300000.0
2009-08-10 18:40:00,1.7856,1.7863,1.7855,1.7863,226300000.0
2009-08-10 18:41:00,1.78625,1.7868,1.786,1.7866,272400000.0
2009-08-10 18:42:00,1.78665,1.7872,1.78655,1.78685,228500000.0
2009-08-10 18:43:00,1.78685,1.788,1.78665,1.78765,156600000.0
2009-08-10 18:44:00,1.78765,1.78825,1.7876,1.7881,222700000.0
2009-08-10 18:45:00,1.78815,1.78825,1.78785,1.78805,144400000.0
2009-08-10 18:46:00,1.7879,1.78825,1.78785,1.78785,255400000.0
2009-08-10 18:47:00,1.78785,1.78795,1.78755,1.7878,245300000.0
2009-08-10 18:48:00,1.7878,1.78795,1.78775,1.78785,156000000.0
2009-08-10 18:49:00,1.7878,1.7883,1.7877,1.78825,188800000.0
2009-08-10 18:50:00,1.7884,1.78855,1.7877,1.78775,181700000.0
2009-08-10 18:51:00,1.78775,1.7883,1.7877,1.78815,162700000.0
2009-08-10 18:52:00,1.78815,1.7884,1.78785,1.7882,148300000.0
2009-08-10 18:53:00,1.7882,1.78875,1.7882,1.78865,243800000.0
2009-08-10 18:54:00,1.78855,1.7886,1.78805,1.78835,147000000.0
2009-08-10 18:55:00,1.78835,1.7885,1.7878,1.7878,128000000.0
2009-08-10 18:56:00,1.788,1.7881,1.7879,1.788,104200000.0
2009-08-10 18:57:00,1.7881,1.7882,1.78795,1.7882,180600000.0
2009-08-10 18:58:00,1.7882,1.78835,1.7877,1.7883,230100000.0
2009-08-10 18:59:00,1.7883,1.7883,1.78745,1.78765,234900000.0
2009-08-10 19:00:00,1.78765,1.78795,1.7875,1.7876,242900000.0
2009-08-10 19:01:00,1.7876,1.78805,1.7876,1.78785,258600000.0
2009-08-10 19:02:00,1.78785,1.78785,1.78725,1.7874,90200000.0
2009-08-10 19:03:00,1.78745,1.7877,1.78715,1.78745,240600000.0
2009-08-10 19:04:00,1.7874,1.7876,1.7874,1.7876,67000000.0
2009-08-10 19:05:00,1.78765,1.7878,1.7875,1.78755,180900000.0
2009-08-10 19:06:00,1.78755,1.7877,1.78735,1.78745,214200000.0
2009-08-10 19:07:00,1.78745,1.78755,1.78715,1.78715,208900000.0
2009-08-10 19:08:00,1.78715,1.78735,1.78655,1.78665,121900000.0
2009-08-10 19:09:00,1.78665,1.78665,1.7863,1.78655,146200000.0
2009-08-10 19:10:00,1.78655,1.78685,1.78625,1.7867,107800000.0
2009-08-10 19:11:00,1.78675,1.7868,1.7864,1.78655,224200000.0
2009-08-10 19:12:00,1.7865,1.787,1.7864,1.7866,201500000.0
2009-08-10 19:13:00,1.7866,1.78685,1.7865,1.7865,231200000.0
2009-08-10 19:14:00,1.78655,1.7868,1.78645,1.7868,250100000.0
2009-08-10 19:15:00,1.78695,1.78695,1.7862,1.78635,142900000.0
2009-08-10 19:16:00,1.7864,1.78675,1.7864,1.78645,193400000.0
2009-08-10 19:17:00,1.7864,1.7866,1.78585,1.78585,197000000.0
2009-08-10 19:18:00,1.78585,1.7859,1.7847,1.78575,224400000.0
2009-08-10 19:19:00,1.7858,1.78695,1.78575,1.78675,273100000.0
2009-08-10 19:20:00,1.7869,1.7883,1.78685,1.7871,253500000.0
2009-08-10 19:21:00,1.78715,1.78785,1.7869,1.7876,370300000.0
2009-08-10 19:22:00,1.78745,1.7882,1.78745,1.78795,376800000.0
2009-08-10 19:23:00,1.78795,1.78805,1.7876,1.7878,286000000.0
2009-08-10 19:24:00,1.78775,1.78805,1.7875,1.7875,192500000.0
2009-08-10 19:25:00,1.78755,1.7882,1.78735,1.7874,191500000.0
2009-08-10 19:26:00,1.78735,1.78775,1.787,1.78715,194400000.0
2009-08-10 19:27:00,1.78715,1.78745,1.78695,1.78715,171800000.0
2009-08-10 19:28:00,1.78715,1.7876,1.787,1.78705,247500000.0
2009-08-10 19:29:00,1.78705,1.7871,1.78655,1.78675,260000000.0
2009-08-10 19:30:00,1.7868,1.787,1.78675,1.7868,166100000.0
2009-08-10 19:31:00,1.7869,1.7871,1.7866,1.7871,210400000.0
2009-08-10 19:32:00,1.7871,1.7876,1.7871,1.78735,370600000.0
2009-08-10 19:33:00,1.78735,1.78805,1.78735,1.7878,191400000.0
2009-08-10 19:34:00,1.78775,1.78785,1.7875,1.7876,117900000.0
2009-08-10 19:35:00,1.7875,1.7879,1.7875,1.7877,90900000.0
2009-08-10 19:36:00,1.78765,1.7878,1.7872,1.7874,215300000.0
2009-08-10 19:37:00,1.78745,1.78765,1.78725,1.78725,126400000.0
2009-08-10 19:38:00,1.78725,1.78765,1.7872,1.7874,172800000.0
2009-08-10 19:39:00,1.7874,1.7876,1.78735,1.78745,91500000.0
2009-08-10 19:40:00,1.7875,1.78755,1.7873,1.7874,67200000.0
2009-08-10 19:41:00,1.7874,1.78745,1.78715,1.78715,149900000.0
2009-08-10 19:42:00,1.78715,1.78735,1.7871,1.7872,155900000.0
2009-08-10 19:43:00,1.7872,1.78725,1.7871,1.78725,162400000.0
2009-08-10 19:44:00,1.78725,1.78725,1.787,1.78715,261300000.0
2009-08-10 19:45:00,1.78715,1.7874,1.78715,1.78725,158900000.0
2009-08-10 19:46:00,1.7873,1.78775,1.78725,1.78765,146500000.0
2009-08-10 19:47:00,1.78765,1.78785,1.7875,1.78765,146200000.0
2009-08-10 19:48:00,1.78755,1.78775,1.78745,1.78745,93600000.0
2009-08-10 19:49:00,1.78745,1.78785,1.7874,1.7876,119200000.0
2009-08-10 19:50:00,1.7876,1.788,1.7875,1.78765,124900000.0
2009-08-10 19:51:00,1.7876,1.7879,1.78745,1.7875,127700000.0
2009-08-10 19:52:00,1.78755,1.78795,1.78735,1.78745,204600000.0
2009-08-10 19:53:00,1.7876,1.78795,1.7876,1.78795,146600000.0
2009-08-10 19:54:00,1.78795,1.788,1.7876,1.7878,107600000.0
2009-08-10 19:55:00,1.7878,1.788,1.78765,1.7877,64100000.0
2009-08-10 19:56:00,1.7877,1.78785,1.7876,1.7876,159200000.0
2009-08-10 19:57:00,1.7876,1.78775,1.7876,1.7877,127100000.0
2009-08-10 19:58:00,1.7877,1.78805,1.78765,1.78805,97700000.0
2009-08-10 19:59:00,1.78805,1.78865,1.78795,1.7885,110100000.0
2009-08-10 20:00:00,1.78855,1.78865,1.7882,1.78835,131500000.0
2009-08-10 20:01:00,1.78815,1.7884,1.7881,1.7882,170000000.0
2009-08-10 20:02:00,1.78825,1.78835,1.78815,1.7883,117100000.0
2009-08-10 20:03:00,1.7883,1.78835,1.78775,1.78825,195000000.0
2009-08-10 20:04:00,1.7882,1.78825,1.78775,1.78785,223300000.0
2009-08-10 20:05:00,1.78785,1.7879,1.78765,1.78785,138000000.0
2009-08-10 20:06:00,1.78785,1.7881,1.7877,1.78795,237300000.0
2009-08-10 20:07:00,1.78795,1.78835,1.7879,1.78815,111100000.0
2009-08-10 20:08:00,1.78815,1.78815,1.7878,1.7878,123600000.0
2009-08-10 20:09:00,1.7878,1.7882,1.78775,1.78785,63100000.0
2009-08-10 20:10:00,1.78785,1.7879,1.78745,1.78765,72400000.0
2009-08-10 20:11:00,1.7876,1.7876,1.78735,1.78755,63400000.0
2009-08-10 20:12:00,1.78755,1.78785,1.7874,1.7877,172700000.0
2009-08-10 20:13:00,1.78765,1.7878,1.78745,1.78745,195300000.0
2009-08-10 20:14:00,1.78755,1.7877,1.78735,1.78765,214800000.0
2009-08-10 20:15:00,1.78765,1.78815,1.78765,1.78795,127200000.0
2009-08-10 20:16:00,1.78795,1.788,1.78775,1.7879,236900000.0
2009-08-10 20:17:00,1.7879,1.7882,1.78785,1.7881,90300000.0
2009-08-10 20:18:00,1.7881,1.7884,1.7879,1.78795,125600000.0
2009-08-10 20:19:00,1.78795,1.7883,1.78795,1.7882,68800000.0
2009-08-10 20:20:00,1.7881,1.7883,1.78795,1.78815,107100000.0
2009-08-10 20:21:00,1.788,1.7881,1.78785,1.78795,98300000.0
2009-08-10 20:22:00,1.78795,1.788,1.78765,1.7877,179400000.0
2009-08-10 20:23:00,1.78765,1.78805,1.7874,1.78745,152100000.0
2009-08-10 20:24:00,1.7875,1.7877,1.7874,1.78765,152900000.0
2009-08-10 20:25:00,1.7876,1.788,1.7875,1.78765,168700000.0
2009-08-10 20:26:00,1.78765,1.78765,1.78725,1.78755,180100000.0
2009-08-10 20:27:00,1.78765,1.788,1.78755,1.78775,175100000.0
2009-08-10 20:28:00,1.7878,1.78785,1.7874,1.7877,190600000.0
2009-08-10 20:29:00,1.7877,1.78785,1.7876,1.7878,127700000.0
2009-08-10 20:30:00,1.7878,1.78805,1.7876,1.7878,89500000.0
2009-08-10 20:31:00,1.7878,1.7879,1.78755,1.78775,58500000.0
2009-08-10 20:32:00,1.78775,1.78775,1.7875,1.78775,77400000.0
2009-08-10 20:33:00,1.7877,1.78835,1.7877,1.78835,117000000.0
2009-08-10 20:34:00,1.78835,1.78845,1.7881,1.78835,85200000.0
2009-08-10 20:35:00,1.78835,1.7884,1.78825,1.7884,57700000.0
2009-08-10 20:36:00,1.7883,1.78845,1.78825,1.78835,36400000.0
2009-08-10 20:37:00,1.7883,1.7884,1.78805,1.7882,137100000.0
2009-08-10 20:38:00,1.7883,1.7883,1.7881,1.7882,27300000.0
2009-08-10 20:39:00,1.7882,1.78825,1.78795,1.78815,82800000.0
2009-08-10 20:40:00,1.7881,1.7881,1.7879,1.78805,49600000.0
2009-08-10 20:41:00,1.7881,1.78815,1.7878,1.78785,45500000.0
2009-08-10 20:42:00,1.7879,1.7881,1.78765,1.788,143400000.0
2009-08-10 20:43:00,1.788,1.78815,1.7877,1.78775,89300000.0
2009-08-10 20:44:00,1.78775,1.788,1.7877,1.7879,43500000.0
2009-08-10 20:45:00,1.78785,1.7882,1.7878,1.7881,51000000.0
2009-08-10 20:46:00,1.78785,1.7879,1.78765,1.7878,44800000.0
2009-08-10 20:47:00,1.7878,1.7878,1.7874,1.78745,93600000.0
2009-08-10 20:48:00,1.78745,1.78785,1.78735,1.7878,61100000.0
2009-08-10 20:49:00,1.7877,1.7878,1.7875,1.7876,69800000.0
2009-08-10 20:50:00,1.7876,1.7877,1.78735,1.78745,101200000.0
2009-08-10 20:51:00,1.7875,1.78775,1.7874,1.7875,110200000.0
2009-08-10 20:52:00,1.7875,1.78765,1.7873,1.78735,79100000.0
2009-08-10 20:53:00,1.78735,1.78765,1.78735,1.78765,127100000.0
2009-08-10 20:54:00,1.7876,1.7877,1.7875,1.7877,41700000.0
2009-08-10 20:55:00,1.7877,1.78795,1.78755,1.7879,102600000.0
2009-08-10 20:56:00,1.7878,1.788,1.78745,1.78755,117700000.0
2009-08-10 20:57:00,1.78755,1.78785,1.78755,1.78765,94800000.0
2009-08-10 20:58:00,1.78765,1.78765,1.78715,1.78735,128400000.0
2009-08-10 20:59:00,1.7874,1.78755,1.7873,1.7874,69700000.0
2009-08-10 21:00:00,1.78735,1.7883,1.78735,1.78825,241400000.0
2009-08-10 21:01:00,1.78815,1.78835,1.7881,1.7881,187900000.0
2009-08-10 21:02:00,1.78815,1.78825,1.78795,1.78815,92700000.0
2009-08-10 21:03:00,1.78815,1.7885,1.78805,1.78835,125700000.0
2009-08-10 21:04:00,1.78845,1.78845,1.788,1.78805,84400000.0
2009-08-10 21:05:00,1.7881,1.78835,1.78805,1.7881,132900000.0
2009-08-10 21:06:00,1.7881,1.7883,1.78795,1.788,94000000.0
2009-08-10 21:07:00,1.7881,1.7881,1.7876,1.78775,136100000.0
2009-08-10 21:08:00,1.78775,1.78775,1.78695,1.7876,72600000.0
2009-08-10 21:09:00,1.7876,1.7876,1.78685,1.78725,97200000.0
2009-08-10 21:10:00,1.78715,1.78735,1.78705,1.7873,60300000.0
2009-08-10 21:11:00,1.78725,1.78745,1.78725,1.78725,91600000.0
2009-08-10 21:12:00,1.7873,1.7874,1.7872,1.78725,83900000.0
2009-08-10 21:13:00,1.78725,1.7874,1.78715,1.78725,79700000.0
2009-08-10 21:14:00,1.78725,1.7875,1.78725,1.7873,63100000.0
2009-08-10 21:15:00,1.78735,1.78755,1.7873,1.78735,92400000.0
2009-08-10 21:16:00,1.7873,1.78765,1.7873,1.78755,44500000.0
2009-08-10 21:17:00,1.78765,1.78765,1.78725,1.7876,79700000.0
2009-08-10 21:18:00,1.7876,1.7876,1.7874,1.7875,57200000.0
2009-08-10 21:19:00,1.7875,1.78755,1.78735,1.78735,74600000.0
2009-08-10 21:20:00,1.78735,1.7875,1.787,1.787,117300000.0
2009-08-10 21:21:00,1.787,1.7873,1.78695,1.787,96500000.0
2009-08-10 21:22:00,1.787,1.78725,1.787,1.7871,80900000.0
2009-08-10 21:23:00,1.7871,1.7872,1.787,1.7871,64000000.0
2009-08-10 21:24:00,1.7871,1.78715,1.78705,1.78715,76400000.0
2009-08-10 21:25:00,1.7871,1.78735,1.7871,1.78735,88800000.0
2009-08-10 21:26:00,1.7873,1.7875,1.78715,1.7874,66300000.0
2009-08-10 21:27:00,1.7874,1.78745,1.7872,1.7874,57700000.0
2009-08-10 21:28:00,1.78745,1.7875,1.78735,1.78735,18200000.0
2009-08-10 21:29:00,1.78735,1.7875,1.7868,1.7869,75800000.0
2009-08-10 21:30:00,1.78685,1.7873,1.7868,1.7873,69400000.0
2009-08-10 21:31:00,1.78705,1.78725,1.7868,1.787,69100000.0
2009-08-10 21:32:00,1.787,1.78705,1.7868,1.7868,52600000.0
2009-08-10 21:33:00,1.7868,1.78705,1.7868,1.78705,80500000.0
2009-08-10 21:34:00,1.78705,1.7872,1.7869,1.78705,68000000.0
2009-08-10 21:35:00,1.78705,1.78705,1.7868,1.78695,64300000.0
2009-08-10 21:36:00,1.7869,1.78695,1.78685,1.78685,32600000.0
2009-08-10 21:37:00,1.78695,1.78705,1.78685,1.78685,76400000.0
2009-08-10 21:38:00,1.78685,1.78705,1.7868,1.78705,59300000.0
2009-08-10 21:39:00,1.7869,1.7869,1.78665,1.78665,54700000.0
2009-08-10 21:40:00,1.78665,1.7867,1.7866,1.7867,70700000.0
2009-08-10 21:41:00,1.7867,1.78685,1.7866,1.7867,75800000.0
2009-08-10 21:42:00,1.7867,1.7869,1.7867,1.78675,80000000.0
2009-08-10 21:43:00,1.78675,1.7869,1.7867,1.78675,74600000.0
2009-08-10 21:44:00,1.78685,1.78685,1.7867,1.78675,74100000.0
2009-08-10 21:45:00,1.7867,1.7868,1.7867,1.7867,46500000.0
2009-08-10 21:46:00,1.7867,1.787,1.7867,1.7869,192200000.0
2009-08-10 21:47:00,1.7869,1.787,1.78675,1.78675,145600000.0
2009-08-10 21:48:00,1.78675,1.7871,1.78675,1.78705,146600000.0
2009-08-10 21:49:00,1.7871,1.7871,1.7867,1.7868,104300000.0
2009-08-10 21:50:00,1.78675,1.7868,1.7867,1.7867,39400000.0
2009-08-10 21:51:00,1.7867,1.78705,1.7867,1.78705,30300000.0
2009-08-10 21:52:00,1.78695,1.78725,1.78695,1.78715,128700000.0
2009-08-10 21:53:00,1.7872,1.78725,1.78705,1.78725,66200000.0
2009-08-10 21:54:00,1.78725,1.7873,1.7869,1.7873,82100000.0
2009-08-10 21:55:00,1.7873,1.7873,1.787,1.7872,85500000.0
2009-08-10 21:56:00,1.7872,1.78725,1.7871,1.7871,45800000.0
2009-08-10 21:57:00,1.78705,1.7871,1.78685,1.78685,78900000.0
2009-08-10 21:58:00,1.78695,1.7871,1.78685,1.787,64200000.0
2009-08-10 21:59:00,1.787,1.7873,1.787,1.78725,69900000.0
2009-08-10 22:00:00,1.7873,1.7873,1.7871,1.7871,45200000.0
2009-08-10 22:01:00,1.78715,1.78725,1.78685,1.787,86400000.0
2009-08-10 22:02:00,1.78695,1.78715,1.78695,1.78715,48300000.0
2009-08-10 22:03:00,1.78715,1.78725,1.7871,1.7872,32400000.0
2009-08-10 22:04:00,1.7872,1.7877,1.78715,1.7874,113500000.0
2009-08-10 22:05:00,1.78735,1.7878,1.78735,1.78775,117900000.0
2009-08-10 22:06:00,1.78775,1.788,1.78775,1.78775,75700000.0
2009-08-10 22:07:00,1.78795,1.78795,1.78765,1.78775,72700000.0
2009-08-10 22:08:00,1.7878,1.788,1.78775,1.7878,136600000.0
2009-08-10 22:09:00,1.78785,1.7879,1.78765,1.7877,44600000.0
2009-08-10 22:10:00,1.78775,1.7878,1.78765,1.78775,18500000.0
2009-08-10 22:11:00,1.78775,1.78785,1.78765,1.7878,43700000.0
2009-08-10 22:12:00,1.78775,1.78795,1.7877,1.78795,32400000.0
2009-08-10 22:13:00,1.7879,1.7881,1.7879,1.788,27500000.0
2009-08-10 22:14:00,1.78795,1.7882,1.7879,1.788,65400000.0
2009-08-10 22:15:00,1.78805,1.7882,1.78805,1.7882,22300000.0
2009-08-10 22:16:00,1.78825,1.78835,1.78785,1.7883,38000000.0
2009-08-10 22:17:00,1.7883,1.78845,1.7882,1.78835,39400000.0
2009-08-10 22:18:00,1.78835,1.7885,1.7881,1.7883,36800000.0
2009-08-10 22:19:00,1.7883,1.78835,1.78825,1.78835,67100000.0
2009-08-10 22:20:00,1.78835,1.78835,1.7878,1.78805,96200000.0
2009-08-10 22:21:00,1.7881,1.7881,1.78805,1.78805,81700000.0
2009-08-10 22:22:00,1.78805,1.78815,1.78805,1.78815,35600000.0
2009-08-10 22:23:00,1.7882,1.7883,1.78805,1.7881,69500000.0
2009-08-10 22:24:00,1.78815,1.78825,1.78805,1.7881,58300000.0
2009-08-10 22:25:00,1.78805,1.7882,1.78785,1.78815,138300000.0
2009-08-10 22:26:00,1.7881,1.7882,1.78785,1.78795,49500000.0
2009-08-10 22:27:00,1.7879,1.7881,1.7879,1.78795,11000000.0
2009-08-10 22:28:00,1.78795,1.7881,1.78785,1.78795,50800000.0
2009-08-10 22:29:00,1.7879,1.7881,1.78785,1.78805,67100000.0
2009-08-10 22:30:00,1.78805,1.78825,1.78795,1.78825,64600000.0
2009-08-10 22:31:00,1.78825,1.78825,1.78795,1.78805,29200000.0
2009-08-10 22:32:00,1.78815,1.78815,1.78805,1.78815,51800000.0
2009-08-10 22:33:00,1.78805,1.78805,1.78785,1.78805,23300000.0
2009-08-10 22:34:00,1.7879,1.78815,1.78775,1.7879,85100000.0
2009-08-10 22:35:00,1.7879,1.788,1.7879,1.788,42800000.0
2009-08-10 22:36:00,1.788,1.788,1.7879,1.7879,6000000.0
2009-08-10 22:37:00,1.78795,1.78795,1.7877,1.7877,21200000.0
2009-08-10 22:38:00,1.78785,1.78795,1.78725,1.7876,96400000.0
2009-08-10 22:39:00,1.7877,1.78785,1.78655,1.7868,280000000.0
2009-08-10 22:40:00,1.7868,1.78715,1.7867,1.78715,91100000.0
2009-08-10 22:41:00,1.78715,1.78715,1.78715,1.78715,22600000.0
2009-08-10 22:42:00,1.78715,1.78725,1.78715,1.78725,17100000.0
2009-08-10 22:43:00,1.78725,1.78725,1.7871,1.78715,24300000.0
2009-08-10 22:44:00,1.78725,1.78725,1.78725,1.78725,4800000.0
2009-08-10 22:45:00,1.7873,1.7873,1.787,1.78715,167600000.0
2009-08-10 22:46:00,1.78715,1.7872,1.78715,1.78715,30600000.0
2009-08-10 22:47:00,1.78725,1.7874,1.7871,1.7874,42300000.0
2009-08-10 22:48:00,1.7874,1.7874,1.7872,1.7872,8000000.0
2009-08-10 22:49:00,1.7872,1.78725,1.787,1.78705,135000000.0
2009-08-10 22:50:00,1.78705,1.78705,1.78705,1.78705,27700000.0
2009-08-10 22:51:00,1.78705,1.7872,1.787,1.78705,164800000.0
2009-08-10 22:52:00,1.78705,1.7872,1.78705,1.7871,86800000.0
2009-08-10 22:53:00,1.78725,1.78765,1.78725,1.7876,227700000.0
2009-08-10 22:54:00,1.7876,1.78765,1.7875,1.78765,128700000.0
2009-08-10 22:55:00,1.78765,1.78785,1.7875,1.78775,84600000.0
2009-08-10 22:56:00,1.7878,1.7879,1.78765,1.7878,86900000.0
2009-08-10 22:57:00,1.78785,1.788,1.78775,1.788,141900000.0
2009-08-10 22:58:00,1.788,1.7882,1.78795,1.78815,47700000.0
2009-08-10 22:59:00,1.78785,1.78885,1.78785,1.78885,80500000.0
2009-08-10 23:00:00,1.78885,1.78885,1.7876,1.78805,68200000.0
2009-08-10 23:01:00,1.78805,1.7881,1.7878,1.78795,24000000.0
2009-08-10 23:02:00,1.7879,1.78855,1.7875,1.7884,93400000.0
2009-08-10 23:03:00,1.78835,1.7886,1.78755,1.78755,62200000.0
2009-08-10 23:04:00,1.78755,1.7883,1.78755,1.7882,59200000.0
2009-08-10 23:05:00,1.7883,1.7886,1.7883,1.78855,11200000.0
2009-08-10 23:06:00,1.7882,1.78855,1.7882,1.7885,20100000.0
2009-08-10 23:07:00,1.78805,1.78845,1.7879,1.788,29000000.0
2009-08-10 23:08:00,1.78805,1.78815,1.7876,1.788,26600000.0
2009-08-10 23:09:00,1.78795,1.7884,1.78785,1.78835,42500000.0
2009-08-10 23:10:00,1.78835,1.7887,1.78825,1.78835,68500000.0
2009-08-10 23:11:00,1.78815,1.78825,1.7878,1.7882,52600000.0
2009-08-10 23:12:00,1.7882,1.789,1.78805,1.7886,77100000.0
2009-08-10 23:13:00,1.78875,1.78885,1.7886,1.7886,25800000.0
2009-08-10 23:14:00,1.7885,1.7886,1.78815,1.7885,27500000.0
2009-08-10 23:15:00,1.78835,1.78895,1.78835,1.78855,49400000.0
2009-08-10 23:16:00,1.7887,1.7888,1.7883,1.7885,17200000.0
2009-08-10 23:17:00,1.7883,1.78845,1.7883,1.7884,11000000.0
2009-08-10 23:18:00,1.78845,1.7887,1.78805,1.7882,23500000.0
2009-08-10 23:19:00,1.788,1.7883,1.788,1.78815,75900000.0
2009-08-10 23:20:00,1.788,1.78825,1.788,1.7881,116800000.0
2009-08-10 23:21:00,1.78815,1.78855,1.788,1.78835,47800000.0
2009-08-10 23:22:00,1.78835,1.78835,1.78835,1.78835,3000000.0
2009-08-10 23:23:00,1.7884,1.78845,1.7881,1.7883,23400000.0
2009-08-10 23:24:00,1.78825,1.7883,1.78825,1.78825,22100000.0
2009-08-10 23:25:00,1.7883,1.78835,1.7883,1.78835,6000000.0
2009-08-10 23:26:00,1.78835,1.78835,1.7883,1.78835,5200000.0
2009-08-10 23:27:00,1.7878,1.7881,1.78778,1.78778,79100000.0
2009-08-10 23:28:00,1.78835,1.78845,1.7882,1.78845,24400000.0
2009-08-10 23:29:00,1.78845,1.7885,1.78825,1.7884,24500000.0
2009-08-10 23:30:00,1.7884,1.7885,1.78835,1.7885,20100000.0
2009-08-10 23:31:00,1.78815,1.78855,1.78815,1.7883,56900000.0
2009-08-10 23:32:00,1.7883,1.78855,1.7883,1.7884,21700000.0
2009-08-10 23:33:00,1.78835,1.78855,1.78825,1.78825,29400000.0
2009-08-10 23:34:00,1.7883,1.7885,1.7882,1.78835,73800000.0
2009-08-10 23:35:00,1.78835,1.78845,1.7882,1.7884,104300000.0
2009-08-10 23:36:00,1.7885,1.78855,1.7883,1.78855,66500000.0
2009-08-10 23:37:00,1.7886,1.7888,1.78835,1.7888,46200000.0
2009-08-10 23:38:00,1.78865,1.7893,1.78865,1.78895,64100000.0
2009-08-10 23:39:00,1.78885,1.7891,1.78885,1.7889,32500000.0
2009-08-10 23:40:00,1.7889,1.7895,1.78875,1.7889,49700000.0
2009-08-10 23:41:00,1.789,1.78935,1.78895,1.789,37300000.0
2009-08-10 23:42:00,1.78895,1.78945,1.78865,1.78895,92900000.0
2009-08-10 23:43:00,1.78895,1.7892,1.7888,1.78885,37000000.0
2009-08-10 23:44:00,1.7887,1.7891,1.7885,1.78875,38500000.0
2009-08-10 23:45:00,1.7889,1.789,1.7883,1.7886,41800000.0
2009-08-10 23:46:00,1.7888,1.7889,1.78865,1.7887,33000000.0
2009-08-10 23:47:00,1.7887,1.7889,1.7885,1.7888,22000000.0
2009-08-10 23:48:00,1.78885,1.78885,1.7883,1.7883,72900000.0
2009-08-10 23:49:00,1.7883,1.7885,1.7881,1.7882,77800000.0
2009-08-10 23:50:00,1.7882,1.7886,1.7882,1.7883,46300000.0
2009-08-10 23:51:00,1.7883,1.78835,1.7883,1.78835,7000000.0
2009-08-10 23:52:00,1.78835,1.7884,1.78835,1.7884,2000000.0
2009-08-10 23:53:00,1.7884,1.7884,1.7884,1.7884,8000000.0
2009-08-10 23:54:00,1.7885,1.78875,1.7885,1.78875,19000000.0
2009-08-10 23:55:00,1.78875,1.7888,1.78865,1.78865,12000000.0
2009-08-10 23:56:00,1.7886,1.78885,1.7886,1.7887,43000000.0
2009-08-10 23:57:00,1.78885,1.7889,1.7888,1.7888,7200000.0
2009-08-10 23:58:00,1.7888,1.789,1.7888,1.7888,6600000.0
2009-08-10 23:59:00,1.7888,1.7888,1.78825,1.78825,28800000.0
2009-08-11 00:00:00,1.78815,1.78815,1.7877,1.7879,52000000.0
2009-08-11 00:01:00,1.78785,1.78785,1.7878,1.7878,5000000.0
2009-08-11 00:02:00,1.78785,1.7879,1.7878,1.7879,13000000.0
2009-08-11 00:03:00,1.78795,1.788,1.78785,1.788,11800000.0
2009-08-11 00:04:00,1.788,1.788,1.78785,1.78785,23800000.0
2009-08-11 00:05:00,1.78785,1.78785,1.7878,1.78785,17000000.0
2009-08-11 00:06:00,1.78785,1.78785,1.78785,1.78785,1400000.0
2009-08-11 00:07:00,1.7878,1.7879,1.7878,1.7879,17800000.0
2009-08-11 00:08:00,1.7879,1.788,1.78785,1.788,22800000.0
2009-08-11 00:09:00,1.78785,1.788,1.78785,1.788,18000000.0
2009-08-11 00:10:00,1.78785,1.788,1.7878,1.78785,48000000.0
2009-08-11 00:11:00,1.78785,1.788,1.78785,1.788,9200000.0
2009-08-11 00:12:00,1.788,1.788,1.78795,1.78795,7400000.0
2009-08-11 00:13:00,1.78795,1.78805,1.78795,1.78805,47400000.0
2009-08-11 00:14:00,1.78805,1.78885,1.788,1.7883,112700000.0
2009-08-11 00:15:00,1.7883,1.78855,1.78825,1.7885,43600000.0
2009-08-11 00:16:00,1.7885,1.78865,1.7884,1.78865,16000000.0
2009-08-11 00:17:00,1.7886,1.7886,1.7884,1.78855,35000000.0
2009-08-11 00:18:00,1.78855,1.78855,1.7884,1.7885,21000000.0
2009-08-11 00:19:00,1.78845,1.7885,1.78845,1.7885,12000000.0
2009-08-11 00:20:00,1.78845,1.78865,1.7884,1.7886,30000000.0
2009-08-11 00:21:00,1.78865,1.78865,1.7886,1.7886,9000000.0
2009-08-11 00:22:00,1.7886,1.78865,1.7886,1.78865,13000000.0
2009-08-11 00:23:00,1.7886,1.78865,1.7886,1.78865,10000000.0
2009-08-11 00:24:00,1.7887,1.78905,1.78865,1.78875,34200000.0
2009-08-11 00:25:00,1.78875,1.7889,1.78875,1.7888,42000000.0
2009-08-11 00:26:00,1.7888,1.7889,1.7888,1.7889,19700000.0
2009-08-11 00:27:00,1.7889,1.7889,1.7887,1.78875,7000000.0
2009-08-11 00:28:00,1.7887,1.7888,1.7887,1.78875,12000000.0
2009-08-11 00:29:00,1.7887,1.7889,1.7887,1.7888,17000000.0
2009-08-11 00:30:00,1.7888,1.7889,1.78875,1.78885,19000000.0
2009-08-11 00:31:00,1.7888,1.78895,1.7888,1.78895,19000000.0
2009-08-11 00:32:00,1.78885,1.7889,1.78875,1.78875,13200000.0
2009-08-11 00:33:00,1.7888,1.78895,1.7888,1.7889,14400000.0
2009-08-11 00:34:00,1.7889,1.789,1.7888,1.78885,18800000.0
2009-08-11 00:35:00,1.78885,1.7889,1.78865,1.78865,40000000.0
2009-08-11 00:36:00,1.78885,1.78895,1.7886,1.7887,25400000.0
2009-08-11 00:37:00,1.78865,1.7887,1.7884,1.78845,22600000.0
2009-08-11 00:38:00,1.7884,1.78845,1.7881,1.7881,67200000.0
2009-08-11 00:39:00,1.7882,1.7882,1.7882,1.7882,4000000.0
2009-08-11 00:40:00,1.78825,1.78825,1.7882,1.78825,8600000.0
2009-08-11 00:41:00,1.78825,1.78835,1.78825,1.7883,14400000.0
2009-08-11 00:42:00,1.7883,1.78835,1.78825,1.78835,5200000.0
2009-08-11 00:43:00,1.7883,1.7884,1.7883,1.7884,7000000.0
2009-08-11 00:44:00,1.78835,1.7885,1.78825,1.7885,48000000.0
2009-08-11 00:45:00,1.7885,1.7886,1.7885,1.78855,7600000.0
2009-08-11 00:46:00,1.78845,1.78845,1.7884,1.7884,8000000.0
2009-08-11 00:47:00,1.78845,1.78845,1.7884,1.78845,13600000.0
2009-08-11 00:48:00,1.78835,1.78855,1.78835,1.7885,42600000.0
2009-08-11 00:49:00,1.7885,1.7886,1.7885,1.78855,62200000.0
2009-08-11 00:50:00,1.7886,1.7887,1.7885,1.7887,11800000.0
2009-08-11 00:51:00,1.7887,1.7888,1.7884,1.7887,14200000.0
2009-08-11 00:52:00,1.7884,1.78865,1.7884,1.78865,42800000.0
2009-08-11 00:53:00,1.7886,1.78875,1.7886,1.78875,38400000.0
2009-08-11 00:54:00,1.78875,1.7888,1.7883,1.7884,58800000.0
2009-08-11 00:55:00,1.7884,1.7884,1.78815,1.7882,60000000.0
2009-08-11 00:56:00,1.7882,1.7882,1.7881,1.7882,18000000.0
2009-08-11 00:57:00,1.7882,1.7882,1.7882,1.7882,4800000.0
2009-08-11 00:58:00,1.78815,1.78835,1.7881,1.7882,45800000.0
2009-08-11 00:59:00,1.7882,1.7882,1.78755,1.7878,41900000.0
2009-08-11 01:00:00,1.78795,1.78865,1.78795,1.78865,80900000.0
2009-08-11 01:01:00,1.78865,1.78885,1.78865,1.7888,62800000.0
2009-08-11 01:02:00,1.78885,1.78885,1.7887,1.78885,61700000.0
2009-08-11 01:03:00,1.78885,1.78885,1.78875,1.78875,35400000.0
2009-08-11 01:04:00,1.7888,1.7888,1.78865,1.78875,44900000.0
2009-08-11 01:05:00,1.78875,1.78875,1.78865,1.78875,28000000.0
2009-08-11 01:06:00,1.78875,1.78905,1.78845,1.789,104100000.0
2009-08-11 01:07:00,1.789,1.789,1.78875,1.78885,63900000.0
2009-08-11 01:08:00,1.7889,1.7889,1.78865,1.78875,29000000.0
2009-08-11 01:09:00,1.78875,1.78885,1.7885,1.7886,79800000.0
2009-08-11 01:10:00,1.7885,1.789,1.78835,1.789,63800000.0
2009-08-11 01:11:00,1.7889,1.789,1.78875,1.78885,21500000.0
2009-08-11 01:12:00,1.7888,1.78895,1.78865,1.78895,31500000.0
2009-08-11 01:13:00,1.78895,1.789,1.7889,1.78895,10000000.0
2009-08-11 01:14:00,1.78895,1.78895,1.7888,1.78885,49100000.0
2009-08-11 01:15:00,1.7888,1.78885,1.7888,1.7888,14700000.0
2009-08-11 01:16:00,1.7888,1.7888,1.7886,1.7886,25200000.0
2009-08-11 01:17:00,1.78865,1.78865,1.7886,1.78865,9000000.0
2009-08-11 01:18:00,1.78865,1.7888,1.78845,1.78855,61500000.0
2009-08-11 01:19:00,1.78855,1.78855,1.78845,1.78845,12000000.0
2009-08-11 01:20:00,1.78845,1.7885,1.78835,1.7884,35000000.0
2009-08-11 01:21:00,1.78835,1.78835,1.78835,1.78835,1000000.0
2009-08-11 01:22:00,1.78835,1.78855,1.78835,1.7885,30000000.0
2009-08-11 01:23:00,1.7885,1.7886,1.78835,1.7884,31000000.0
2009-08-11 01:24:00,1.7885,1.7885,1.7882,1.7882,63200000.0
2009-08-11 01:25:00,1.7882,1.78855,1.78815,1.78845,54000000.0
2009-08-11 01:26:00,1.7885,1.7885,1.7878,1.78785,49000000.0
2009-08-11 01:27:00,1.7878,1.78815,1.7878,1.78815,35000000.0
2009-08-11 01:28:00,1.7882,1.78835,1.78805,1.7881,31000000.0
2009-08-11 01:29:00,1.7881,1.7885,1.78795,1.78795,45000000.0
2009-08-11 01:30:00,1.7879,1.7881,1.7879,1.788,43400000.0
2009-08-11 01:31:00,1.788,1.78815,1.788,1.78815,21400000.0
2009-08-11 01:32:00,1.78815,1.78815,1.788,1.78805,20600000.0
2009-08-11 01:33:00,1.78805,1.78815,1.78805,1.7881,8700000.0
2009-08-11 01:34:00,1.7881,1.78815,1.7881,1.7881,12000000.0
2009-08-11 01:35:00,1.788,1.788,1.788,1.788,2400000.0
2009-08-11 01:36:00,1.788,1.7882,1.788,1.7882,21600000.0
2009-08-11 01:37:00,1.78815,1.78835,1.7881,1.78835,16700000.0
2009-08-11 01:38:00,1.78835,1.78845,1.78815,1.78815,48000000.0
2009-08-11 01:39:00,1.78815,1.7884,1.78815,1.7884,14000000.0
2009-08-11 01:40:00,1.7884,1.78855,1.78835,1.7885,67100000.0
2009-08-11 01:41:00,1.7885,1.7886,1.7882,1.78835,58600000.0
2009-08-11 01:42:00,1.78835,1.78855,1.78825,1.78845,31000000.0
2009-08-11 01:43:00,1.78845,1.7885,1.7884,1.78845,14000000.0
2009-08-11 01:44:00,1.78835,1.7886,1.7883,1.7886,22000000.0
2009-08-11 01:45:00,1.78855,1.7887,1.78855,1.7886,18200000.0
2009-08-11 01:46:00,1.7886,1.78865,1.78855,1.7886,24200000.0
2009-08-11 01:47:00,1.78865,1.78865,1.7886,1.78865,12000000.0
2009-08-11 01:48:00,1.78865,1.78865,1.7886,1.7886,8000000.0
2009-08-11 01:49:00,1.7886,1.7887,1.78855,1.7887,14700000.0
2009-08-11 01:50:00,1.78865,1.78875,1.78845,1.7887,79200000.0
2009-08-11 01:51:00,1.7887,1.7891,1.78865,1.7888,53900000.0
2009-08-11 01:52:00,1.78875,1.7889,1.78865,1.78865,57800000.0
2009-08-11 01:53:00,1.78875,1.7888,1.7886,1.7886,34900000.0
2009-08-11 01:54:00,1.78865,1.7887,1.7885,1.7887,98000000.0
2009-08-11 01:55:00,1.78865,1.7887,1.7885,1.7886,31200000.0
2009-08-11 01:56:00,1.7886,1.7886,1.7885,1.7886,17400000.0
2009-08-11 01:57:00,1.7886,1.78865,1.7886,1.7886,16000000.0
2009-08-11 01:58:00,1.7886,1.78885,1.7886,1.78885,5100000.0
2009-08-11 01:59:00,1.78885,1.78885,1.78885,1.78885,6000000.0
2009-08-11 02:00:00,1.7888,1.7891,1.7888,1.78905,39500000.0
2009-08-11 02:01:00,1.78905,1.7891,1.789,1.78905,17200000.0
2009-08-11 02:02:00,1.78915,1.78915,1.789,1.78905,10000000.0
2009-08-11 02:03:00,1.78915,1.7892,1.789,1.7891,46800000.0
2009-08-11 02:04:00,1.7891,1.7892,1.7889,1.7889,29000000.0
2009-08-11 02:05:00,1.7889,1.78905,1.78885,1.789,48600000.0
2009-08-11 02:06:00,1.78905,1.78915,1.78875,1.78905,76300000.0
2009-08-11 02:07:00,1.78905,1.7895,1.78895,1.7895,49500000.0
2009-08-11 02:08:00,1.78945,1.7899,1.78945,1.78985,83600000.0
2009-08-11 02:09:00,1.78985,1.78985,1.78925,1.7895,122200000.0
2009-08-11 02:10:00,1.78945,1.78955,1.78925,1.78945,65200000.0
2009-08-11 02:11:00,1.7894,1.78965,1.7893,1.78965,55200000.0
2009-08-11 02:12:00,1.78965,1.78965,1.78935,1.78945,73700000.0
2009-08-11 02:13:00,1.7894,1.7899,1.7894,1.78985,32600000.0
2009-08-11 02:14:00,1.7898,1.78995,1.7896,1.7899,67100000.0
2009-08-11 02:15:00,1.7899,1.7907,1.78975,1.7905,76400000.0
2009-08-11 02:16:00,1.7904,1.79095,1.79035,1.7905,60600000.0
2009-08-11 02:17:00,1.7905,1.79075,1.7904,1.7904,80000000.0
2009-08-11 02:18:00,1.79035,1.79045,1.79025,1.79025,70200000.0
2009-08-11 02:19:00,1.79035,1.7904,1.78995,1.7901,79100000.0
2009-08-11 02:20:00,1.7902,1.79035,1.79015,1.7903,24600000.0
2009-08-11 02:21:00,1.79025,1.79035,1.7901,1.79015,21200000.0
2009-08-11 02:22:00,1.79015,1.7903,1.79,1.7902,58400000.0
2009-08-11 02:23:00,1.7903,1.7903,1.7901,1.79015,31400000.0
2009-08-11 02:24:00,1.79015,1.7906,1.79015,1.7904,75600000.0
2009-08-11 02:25:00,1.7905,1.79065,1.7905,1.79055,78800000.0
2009-08-11 02:26:00,1.7906,1.79125,1.7906,1.79115,64400000.0
2009-08-11 02:27:00,1.79115,1.7912,1.7909,1.79115,53800000.0
2009-08-11 02:28:00,1.7911,1.79125,1.7911,1.79125,35600000.0
2009-08-11 02:29:00,1.79125,1.7913,1.79115,1.79115,36600000.0
2009-08-11 02:30:00,1.79115,1.79125,1.791,1.791,46200000.0
2009-08-11 02:31:00,1.791,1.7912,1.7909,1.79095,40000000.0
2009-08-11 02:32:00,1.79085,1.79105,1.79055,1.79075,47000000.0
2009-08-11 02:33:00,1.79075,1.79085,1.7906,1.79065,28000000.0
2009-08-11 02:34:00,1.7906,1.791,1.79055,1.79055,79400000.0
2009-08-11 02:35:00,1.7906,1.7906,1.7904,1.79055,40400000.0
2009-08-11 02:36:00,1.7906,1.79085,1.79035,1.79075,67600000.0
2009-08-11 02:37:00,1.79055,1.7911,1.79035,1.79085,104800000.0
2009-08-11 02:38:00,1.7909,1.7909,1.79035,1.79055,94000000.0
2009-08-11 02:39:00,1.7905,1.7906,1.7902,1.7903,53900000.0
2009-08-11 02:40:00,1.7903,1.7903,1.7896,1.78995,55900000.0
2009-08-11 02:41:00,1.7899,1.79015,1.78985,1.79005,48400000.0
2009-08-11 02:42:00,1.78995,1.79025,1.7898,1.79005,89600000.0
2009-08-11 02:43:00,1.79,1.7902,1.7899,1.7902,48500000.0
2009-08-11 02:44:00,1.7901,1.79025,1.79,1.7901,37000000.0
2009-08-11 02:45:00,1.79015,1.79025,1.78975,1.79005,51700000.0
2009-08-11 02:46:00,1.79005,1.79015,1.79,1.79015,27000000.0
2009-08-11 02:47:00,1.7902,1.7904,1.7897,1.7899,86500000.0
2009-08-11 02:48:00,1.78995,1.7901,1.7897,1.79,50900000.0
2009-08-11 02:49:00,1.79005,1.79035,1.79,1.7901,35800000.0
2009-08-11 02:50:00,1.7901,1.7902,1.7901,1.7901,26200000.0
2009-08-11 02:51:00,1.7902,1.7902,1.7901,1.79015,15400000.0
2009-08-11 02:52:00,1.7901,1.7903,1.78995,1.79005,28700000.0
2009-08-11 02:53:00,1.79,1.7901,1.79,1.79005,24000000.0
2009-08-11 02:54:00,1.79005,1.7904,1.79005,1.79035,77400000.0
2009-08-11 02:55:00,1.7902,1.7902,1.78985,1.7901,78000000.0
2009-08-11 02:56:00,1.79005,1.79005,1.78985,1.78985,46300000.0
2009-08-11 02:57:00,1.78985,1.79025,1.78975,1.79005,99300000.0
2009-08-11 02:58:00,1.79005,1.7905,1.79,1.7905,83700000.0
2009-08-11 02:59:00,1.7905,1.79065,1.79045,1.7906,32400000.0
2009-08-11 03:00:00,1.7906,1.7908,1.79055,1.7907,88600000.0
2009-08-11 03:01:00,1.79075,1.7908,1.7907,1.7907,56900000.0
2009-08-11 03:02:00,1.79075,1.7909,1.79065,1.7908,25000000.0
2009-08-11 03:03:00,1.7908,1.79105,1.7906,1.79095,100200000.0
2009-08-11 03:04:00,1.791,1.7911,1.7908,1.79085,43700000.0
2009-08-11 03:05:00,1.79085,1.79105,1.79065,1.7909,67600000.0
2009-08-11 03:06:00,1.7909,1.7909,1.7905,1.79075,29400000.0
2009-08-11 03:07:00,1.79065,1.79075,1.7905,1.7906,37600000.0
2009-08-11 03:08:00,1.79055,1.7907,1.7904,1.79055,76900000.0
2009-08-11 03:09:00,1.7906,1.79075,1.79055,1.79075,9000000.0
2009-08-11 03:10:00,1.79075,1.79105,1.7906,1.79105,97400000.0
2009-08-11 03:11:00,1.79105,1.7911,1.79075,1.7911,36800000.0
2009-08-11 03:12:00,1.791,1.7912,1.79085,1.79105,31000000.0
2009-08-11 03:13:00,1.7911,1.7911,1.79085,1.791,52000000.0
2009-08-11 03:14:00,1.79095,1.79125,1.7909,1.7911,43000000.0
2009-08-11 03:15:00,1.79105,1.7911,1.79095,1.79105,20000000.0
2009-08-11 03:16:00,1.791,1.79115,1.79095,1.791,21000000.0
2009-08-11 03:17:00,1.7911,1.79125,1.791,1.79125,36100000.0
2009-08-11 03:18:00,1.79115,1.79125,1.79115,1.7912,17300000.0
2009-08-11 03:19:00,1.7912,1.79125,1.7909,1.79125,80600000.0
2009-08-11 03:20:00,1.7913,1.7913,1.79085,1.79095,35700000.0
2009-08-11 03:21:00,1.7909,1.791,1.7907,1.7907,38300000.0
2009-08-11 03:22:00,1.7907,1.79075,1.7906,1.79075,67500000.0
2009-08-11 03:23:00,1.79075,1.79075,1.7904,1.79045,50600000.0
2009-08-11 03:24:00,1.79035,1.7906,1.7901,1.7906,54100000.0
2009-08-11 03:25:00,1.7906,1.7906,1.7903,1.79045,42500000.0
2009-08-11 03:26:00,1.79045,1.79055,1.79025,1.79035,67400000.0
2009-08-11 03:27:00,1.7903,1.7904,1.7903,1.79035,42400000.0
2009-08-11 03:28:00,1.79035,1.79035,1.7901,1.7901,34300000.0
2009-08-11 03:29:00,1.79015,1.79035,1.7897,1.78985,44700000.0
2009-08-11 03:30:00,1.78985,1.7899,1.78945,1.7897,86400000.0
2009-08-11 03:31:00,1.7897,1.7901,1.7897,1.7901,107800000.0
2009-08-11 03:32:00,1.79015,1.79025,1.78975,1.79005,37900000.0
2009-08-11 03:33:00,1.7901,1.7901,1.7899,1.78995,28800000.0
2009-08-11 03:34:00,1.78995,1.79025,1.78985,1.78985,20200000.0
2009-08-11 03:35:00,1.78995,1.79025,1.78995,1.79025,50900000.0
2009-08-11 03:36:00,1.7902,1.79045,1.79015,1.79035,52900000.0
2009-08-11 03:37:00,1.79035,1.79105,1.79035,1.7906,98000000.0
2009-08-11 03:38:00,1.7906,1.7909,1.7906,1.7908,26400000.0
2009-08-11 03:39:00,1.7908,1.79095,1.7907,1.7907,42300000.0
2009-08-11 03:40:00,1.7908,1.7909,1.7906,1.7906,53200000.0
2009-08-11 03:41:00,1.79055,1.7906,1.79055,1.79055,5000000.0
2009-08-11 03:42:00,1.7906,1.7906,1.7905,1.79055,24500000.0
2009-08-11 03:43:00,1.7905,1.7906,1.7903,1.7903,67000000.0
2009-08-11 03:44:00,1.79035,1.7906,1.7902,1.7906,132800000.0
2009-08-11 03:45:00,1.7906,1.79065,1.7904,1.7906,77600000.0
2009-08-11 03:46:00,1.79055,1.79055,1.7904,1.79055,38400000.0
2009-08-11 03:47:00,1.79055,1.7907,1.79,1.7904,78500000.0
2009-08-11 03:48:00,1.7904,1.79045,1.7898,1.79015,72800000.0
2009-08-11 03:49:00,1.79015,1.79015,1.7901,1.7901,4200000.0
2009-08-11 03:50:00,1.7901,1.7902,1.79,1.79005,62700000.0
2009-08-11 03:51:00,1.79005,1.79015,1.79005,1.79015,17800000.0
2009-08-11 03:52:00,1.79015,1.7902,1.7894,1.7896,87700000.0
2009-08-11 03:53:00,1.7896,1.78985,1.7896,1.7898,12000000.0
2009-08-11 03:54:00,1.78985,1.78985,1.7897,1.7897,15000000.0
2009-08-11 03:55:00,1.78965,1.7897,1.78925,1.78935,62600000.0
2009-08-11 03:56:00,1.78935,1.7896,1.78935,1.7895,25300000.0
2009-08-11 03:57:00,1.7895,1.78965,1.78945,1.78965,37600000.0
2009-08-11 03:58:00,1.7897,1.7898,1.78965,1.78975,48300000.0
2009-08-11 03:59:00,1.7898,1.7898,1.78955,1.7896,76900000.0
2009-08-11 04:00:00,1.78965,1.78975,1.78945,1.78955,140100000.0
2009-08-11 04:01:00,1.78965,1.7897,1.7892,1.7894,87400000.0
2009-08-11 04:02:00,1.7894,1.7895,1.7888,1.7888,146000000.0
2009-08-11 04:03:00,1.78885,1.78895,1.7886,1.78865,59800000.0
2009-08-11 04:04:00,1.7886,1.789,1.7884,1.7887,88000000.0
2009-08-11 04:05:00,1.78875,1.7889,1.78835,1.78835,109900000.0
2009-08-11 04:06:00,1.78835,1.7887,1.78835,1.7887,20600000.0
2009-08-11 04:07:00,1.7885,1.78865,1.78845,1.78865,33600000.0
2009-08-11 04:08:00,1.78865,1.78865,1.78835,1.78845,28000000.0
2009-08-11 04:09:00,1.7885,1.78865,1.78835,1.7885,46200000.0
2009-08-11 04:10:00,1.7885,1.7886,1.78845,1.7886,44800000.0
2009-08-11 04:11:00,1.78855,1.7886,1.7883,1.7883,56800000.0
2009-08-11 04:12:00,1.7883,1.78855,1.7883,1.7884,33200000.0
2009-08-11 04:13:00,1.7884,1.78845,1.78835,1.7884,28100000.0
2009-08-11 04:14:00,1.7884,1.7886,1.7884,1.7886,24200000.0
2009-08-11 04:15:00,1.78855,1.7886,1.7884,1.7885,61300000.0
2009-08-11 04:16:00,1.78855,1.7886,1.78845,1.7886,30400000.0
2009-08-11 04:17:00,1.78865,1.7888,1.7886,1.7888,12200000.0
2009-08-11 04:18:00,1.78875,1.78885,1.7887,1.7888,35600000.0
2009-08-11 04:19:00,1.7888,1.7892,1.7886,1.789,97100000.0
2009-08-11 04:20:00,1.789,1.7891,1.78885,1.7891,60400000.0
2009-08-11 04:21:00,1.7889,1.789,1.78875,1.789,38200000.0
2009-08-11 04:22:00,1.78895,1.789,1.7889,1.789,21000000.0
2009-08-11 04:23:00,1.78905,1.78915,1.7889,1.78895,7600000.0
2009-08-11 04:24:00,1.7889,1.78905,1.7888,1.78895,27200000.0
2009-08-11 04:25:00,1.78895,1.78905,1.78895,1.78895,8000000.0
2009-08-11 04:26:00,1.78895,1.78905,1.7886,1.7888,38900000.0
2009-08-11 04:27:00,1.7888,1.7889,1.78865,1.78865,40000000.0
2009-08-11 04:28:00,1.7887,1.78875,1.7886,1.7887,39800000.0
2009-08-11 04:29:00,1.7886,1.7888,1.7886,1.7888,96100000.0
2009-08-11 04:30:00,1.7888,1.7889,1.78835,1.7884,87200000.0
2009-08-11 04:31:00,1.78835,1.7884,1.78805,1.78815,68800000.0
2009-08-11 04:32:00,1.78815,1.7884,1.78815,1.78825,70600000.0
2009-08-11 04:33:00,1.78825,1.7885,1.78825,1.78845,109300000.0
2009-08-11 04:34:00,1.7885,1.7889,1.7885,1.78865,43600000.0
2009-08-11 04:35:00,1.78865,1.78875,1.7886,1.7886,37000000.0
2009-08-11 04:36:00,1.7886,1.78875,1.78825,1.7883,58000000.0
2009-08-11 04:37:00,1.78835,1.7886,1.78815,1.7885,88400000.0
2009-08-11 04:38:00,1.7885,1.78935,1.78845,1.78925,84700000.0
2009-08-11 04:39:00,1.7892,1.78925,1.78885,1.789,51000000.0
2009-08-11 04:40:00,1.789,1.78905,1.7888,1.789,62000000.0
2009-08-11 04:41:00,1.78895,1.7892,1.78895,1.78895,63300000.0
2009-08-11 04:42:00,1.78895,1.78895,1.7888,1.7889,43000000.0
2009-08-11 04:43:00,1.7889,1.789,1.78885,1.78895,29000000.0
2009-08-11 04:44:00,1.78895,1.789,1.78875,1.7889,30000000.0
2009-08-11 04:45:00,1.7889,1.789,1.7878,1.788,84900000.0
2009-08-11 04:46:00,1.78795,1.78815,1.7877,1.78805,64800000.0
2009-08-11 04:47:00,1.7881,1.78815,1.7875,1.78805,68000000.0
2009-08-11 04:48:00,1.788,1.7883,1.78785,1.78795,44600000.0
2009-08-11 04:49:00,1.78795,1.78805,1.7871,1.7872,70900000.0
2009-08-11 04:50:00,1.787,1.7871,1.7865,1.78695,72300000.0
2009-08-11 04:51:00,1.78695,1.78755,1.7869,1.78755,42000000.0
2009-08-11 04:52:00,1.7876,1.78765,1.78705,1.78725,60700000.0
2009-08-11 04:53:00,1.78725,1.78725,1.7866,1.78705,55700000.0
2009-08-11 04:54:00,1.78705,1.7878,1.78705,1.7875,62100000.0
2009-08-11 04:55:00,1.78755,1.78755,1.7867,1.78745,54600000.0
2009-08-11 04:56:00,1.7874,1.78785,1.78725,1.7877,63000000.0
2009-08-11 04:57:00,1.7877,1.7883,1.7877,1.78805,64300000.0
2009-08-11 04:58:00,1.78815,1.78845,1.78775,1.788,80700000.0
2009-08-11 04:59:00,1.7881,1.78855,1.7881,1.78825,83900000.0
2009-08-11 05:00:00,1.7883,1.7884,1.78775,1.78775,87300000.0
2009-08-11 05:01:00,1.7878,1.78785,1.78755,1.7878,70000000.0
2009-08-11 05:02:00,1.78775,1.78795,1.78775,1.78785,28000000.0
2009-08-11 05:03:00,1.78785,1.78795,1.78755,1.78755,33000000.0
2009-08-11 05:04:00,1.78755,1.7876,1.78755,1.78755,11000000.0
2009-08-11 05:05:00,1.78755,1.78765,1.78755,1.78765,18000000.0
2009-08-11 05:06:00,1.78765,1.78765,1.7876,1.78765,19000000.0
2009-08-11 05:07:00,1.7877,1.78775,1.7875,1.7875,25000000.0
2009-08-11 05:08:00,1.78755,1.78755,1.78745,1.78745,4000000.0
2009-08-11 05:09:00,1.78745,1.78745,1.78735,1.7874,27000000.0
2009-08-11 05:10:00,1.7874,1.7874,1.78735,1.78735,7000000.0
2009-08-11 05:11:00,1.7874,1.78775,1.7874,1.78765,12000000.0
2009-08-11 05:12:00,1.78765,1.7877,1.78765,1.7877,12000000.0
2009-08-11 05:13:00,1.7877,1.7877,1.7876,1.78765,15000000.0
2009-08-11 05:14:00,1.78765,1.78765,1.7875,1.7876,31000000.0
2009-08-11 05:15:00,1.78765,1.78775,1.7876,1.7877,23000000.0
2009-08-11 05:16:00,1.7877,1.7878,1.7877,1.78775,14000000.0
2009-08-11 05:17:00,1.78775,1.78795,1.78775,1.78795,21000000.0
2009-08-11 05:18:00,1.788,1.78845,1.788,1.7882,45400000.0
2009-08-11 05:19:00,1.78825,1.7883,1.78815,1.78825,42100000.0
2009-08-11 05:20:00,1.7883,1.78835,1.7881,1.7883,72000000.0
2009-08-11 05:21:00,1.7881,1.78835,1.7881,1.7883,24400000.0
2009-08-11 05:22:00,1.78835,1.78835,1.7881,1.78815,48600000.0
2009-08-11 05:23:00,1.78825,1.78825,1.78765,1.7881,76300000.0
2009-08-11 05:24:00,1.7881,1.78845,1.788,1.78835,76300000.0
2009-08-11 05:25:00,1.7883,1.78835,1.7882,1.78835,57700000.0
2009-08-11 05:26:00,1.7884,1.7886,1.7883,1.78855,33000000.0
2009-08-11 05:27:00,1.78855,1.78875,1.78855,1.78875,32000000.0
2009-08-11 05:28:00,1.78875,1.7889,1.7886,1.78865,48000000.0
2009-08-11 05:29:00,1.78865,1.78885,1.78865,1.7887,42000000.0
2009-08-11 05:30:00,1.7887,1.7888,1.7883,1.78835,48000000.0
2009-08-11 05:31:00,1.78825,1.7884,1.7882,1.7883,24000000.0
2009-08-11 05:32:00,1.7883,1.7883,1.7882,1.7883,36000000.0
2009-08-11 05:33:00,1.78825,1.78835,1.7882,1.78835,40000000.0
2009-08-11 05:34:00,1.78825,1.7885,1.7882,1.7885,68600000.0
2009-08-11 05:35:00,1.7885,1.7886,1.7884,1.7885,17000000.0
2009-08-11 05:36:00,1.7885,1.7885,1.7883,1.7884,31000000.0
2009-08-11 05:37:00,1.7884,1.7885,1.78825,1.7884,31000000.0
2009-08-11 05:38:00,1.7883,1.78845,1.78825,1.78835,24000000.0
2009-08-11 05:39:00,1.78845,1.78985,1.7883,1.7895,53700000.0
2009-08-11 05:40:00,1.7895,1.7895,1.7887,1.7889,82600000.0
2009-08-11 05:41:00,1.78895,1.7891,1.7888,1.78905,43600000.0
2009-08-11 05:42:00,1.7888,1.78895,1.78865,1.7888,42400000.0
2009-08-11 05:43:00,1.78885,1.789,1.7887,1.78875,47000000.0
2009-08-11 05:44:00,1.78875,1.78875,1.7885,1.7887,42000000.0
2009-08-11 05:45:00,1.7887,1.78885,1.78865,1.78885,22000000.0
2009-08-11 05:46:00,1.7889,1.7889,1.78855,1.78865,49200000.0
2009-08-11 05:47:00,1.78865,1.7887,1.7885,1.7886,35400000.0
2009-08-11 05:48:00,1.7886,1.7889,1.7885,1.78885,61100000.0
2009-08-11 05:49:00,1.78885,1.78905,1.7884,1.7888,126100000.0
2009-08-11 05:50:00,1.7888,1.78885,1.78865,1.78865,68700000.0
2009-08-11 05:51:00,1.78865,1.78865,1.78855,1.7886,26000000.0
2009-08-11 05:52:00,1.78865,1.78865,1.7886,1.78865,18000000.0
2009-08-11 05:53:00,1.78865,1.78865,1.78865,1.78865,7000000.0
2009-08-11 05:54:00,1.7886,1.7889,1.78855,1.7888,119700000.0
2009-08-11 05:55:00,1.7888,1.78885,1.78845,1.7885,103300000.0
2009-08-11 05:56:00,1.78845,1.78875,1.78845,1.78865,34000000.0
2009-08-11 05:57:00,1.78865,1.78875,1.78865,1.78875,21000000.0
2009-08-11 05:58:00,1.7887,1.7888,1.7887,1.78875,33000000.0
2009-08-11 05:59:00,1.7887,1.78885,1.7887,1.78875,30000000.0
2009-08-11 06:00:00,1.78875,1.789,1.7887,1.78885,21000000.0
2009-08-11 06:01:00,1.78885,1.78885,1.78855,1.7886,29000000.0
2009-08-11 06:02:00,1.7886,1.78865,1.7886,1.78865,9000000.0
2009-08-11 06:03:00,1.78865,1.78875,1.78855,1.7886,25000000.0
2009-08-11 06:04:00,1.78865,1.78865,1.7886,1.7886,23000000.0
2009-08-11 06:05:00,1.7886,1.7887,1.7886,1.78865,38000000.0
2009-08-11 06:06:00,1.78875,1.7888,1.7887,1.78875,30000000.0
2009-08-11 06:07:00,1.7887,1.78875,1.7887,1.78875,36000000.0
2009-08-11 06:08:00,1.78875,1.78875,1.78865,1.78865,26000000.0
2009-08-11 06:09:00,1.7888,1.789,1.78875,1.7888,35000000.0
2009-08-11 06:10:00,1.78885,1.78935,1.78885,1.7892,39000000.0
2009-08-11 06:11:00,1.7892,1.7893,1.789,1.78925,64400000.0
2009-08-11 06:12:00,1.78925,1.78925,1.7891,1.7892,35000000.0
2009-08-11 06:13:00,1.78915,1.78925,1.7891,1.7892,20000000.0
2009-08-11 06:14:00,1.7892,1.78935,1.7892,1.7893,24000000.0
2009-08-11 06:15:00,1.78935,1.78945,1.789,1.78915,51400000.0
2009-08-11 06:16:00,1.78915,1.7894,1.7891,1.7894,32000000.0
2009-08-11 06:17:00,1.78935,1.7894,1.78925,1.78925,13000000.0
2009-08-11 06:18:00,1.78925,1.78945,1.7892,1.7892,35400000.0
2009-08-11 06:19:00,1.7891,1.78915,1.78895,1.78905,38000000.0
2009-08-11 06:20:00,1.78905,1.78925,1.78905,1.7892,43000000.0
2009-08-11 06:21:00,1.7892,1.78925,1.78915,1.78925,10200000.0
2009-08-11 06:22:00,1.7892,1.78925,1.78915,1.7892,19600000.0
2009-08-11 06:23:00,1.7892,1.7892,1.7889,1.78895,33700000.0
2009-08-11 06:24:00,1.78895,1.789,1.78875,1.7888,40600000.0
2009-08-11 06:25:00,1.78885,1.78925,1.7888,1.78895,76100000.0
2009-08-11 06:26:00,1.78885,1.7891,1.78875,1.78905,40900000.0
2009-08-11 06:27:00,1.789,1.78905,1.7889,1.789,25200000.0
2009-08-11 06:28:00,1.789,1.7891,1.789,1.789,10000000.0
2009-08-11 06:29:00,1.78905,1.78905,1.78885,1.78885,15700000.0
2009-08-11 06:30:00,1.78885,1.7892,1.7887,1.7892,45700000.0
2009-08-11 06:31:00,1.78925,1.7894,1.7892,1.78935,37000000.0
2009-08-11 06:32:00,1.7894,1.78965,1.78905,1.7891,102100000.0
2009-08-11 06:33:00,1.7891,1.7891,1.789,1.789,43000000.0
2009-08-11 06:34:00,1.789,1.78905,1.789,1.78905,15600000.0
2009-08-11 06:35:00,1.78905,1.7893,1.78905,1.78925,85100000.0
2009-08-11 06:36:00,1.78915,1.7893,1.78915,1.7892,26800000.0
2009-08-11 06:37:00,1.7892,1.7894,1.7892,1.7892,37800000.0
2009-08-11 06:38:00,1.7892,1.7892,1.7889,1.7891,28200000.0
2009-08-11 06:39:00,1.789,1.78915,1.7889,1.78915,33800000.0
2009-08-11 06:40:00,1.7891,1.7892,1.78905,1.7891,19000000.0
2009-08-11 06:41:00,1.78905,1.78925,1.78885,1.78905,60600000.0
2009-08-11 06:42:00,1.78905,1.78905,1.7886,1.7887,54400000.0
2009-08-11 06:43:00,1.78865,1.78875,1.7885,1.7886,53600000.0
2009-08-11 06:44:00,1.7887,1.7887,1.7882,1.7885,82300000.0
2009-08-11 06:45:00,1.78845,1.7887,1.78835,1.7886,67400000.0
2009-08-11 06:46:00,1.78865,1.78865,1.7884,1.78855,76000000.0
2009-08-11 06:47:00,1.78855,1.78875,1.78845,1.78865,41000000.0
2009-08-11 06:48:00,1.7886,1.78895,1.7886,1.78865,55800000.0
2009-08-11 06:49:00,1.78865,1.7889,1.78865,1.7887,29600000.0
2009-08-11 06:50:00,1.7887,1.7887,1.7884,1.7885,116600000.0
2009-08-11 06:51:00,1.7885,1.7887,1.7883,1.7883,59700000.0
2009-08-11 06:52:00,1.7884,1.7885,1.7883,1.78845,42300000.0
2009-08-11 06:53:00,1.7885,1.78865,1.78845,1.78865,23400000.0
2009-08-11 06:54:00,1.7886,1.7887,1.78845,1.7886,38400000.0
2009-08-11 06:55:00,1.7885,1.78855,1.78835,1.78855,35700000.0
2009-08-11 06:56:00,1.78855,1.78865,1.78835,1.78855,51500000.0
2009-08-11 06:57:00,1.78855,1.78865,1.7885,1.78855,25000000.0
2009-08-11 06:58:00,1.78855,1.7887,1.7884,1.7885,94500000.0
2009-08-11 06:59:00,1.78855,1.78855,1.78835,1.7885,69100000.0
2009-08-11 07:00:00,1.78855,1.78885,1.7885,1.78885,51800000.0
2009-08-11 07:01:00,1.78885,1.7889,1.78865,1.7887,44200000.0
2009-08-11 07:02:00,1.78875,1.7889,1.78855,1.78875,43800000.0
2009-08-11 07:03:00,1.78875,1.7888,1.7886,1.7887,56300000.0
2009-08-11 07:04:00,1.7887,1.7887,1.78855,1.7886,47700000.0
2009-08-11 07:05:00,1.7886,1.7886,1.7883,1.7884,49000000.0
2009-08-11 07:06:00,1.7884,1.78855,1.7883,1.7883,28000000.0
2009-08-11 07:07:00,1.78835,1.78845,1.7882,1.78825,49100000.0
2009-08-11 07:08:00,1.7883,1.78835,1.78825,1.7883,36000000.0
2009-08-11 07:09:00,1.7883,1.7884,1.7882,1.78835,28000000.0
2009-08-11 07:10:00,1.78835,1.78835,1.78815,1.78825,21000000.0
2009-08-11 07:11:00,1.78825,1.78835,1.7882,1.7883,34000000.0
2009-08-11 07:12:00,1.7883,1.78835,1.78825,1.78835,22000000.0
2009-08-11 07:13:00,1.78835,1.78835,1.78835,1.78835,1000000.0
2009-08-11 07:14:00,1.7883,1.7884,1.78825,1.78835,24000000.0
2009-08-11 07:15:00,1.78835,1.7884,1.7883,1.78835,42000000.0
2009-08-11 07:16:00,1.78835,1.7886,1.78835,1.7886,47000000.0
2009-08-11 07:17:00,1.78855,1.78855,1.7885,1.7885,13400000.0
2009-08-11 07:18:00,1.78855,1.78875,1.7884,1.7884,27000000.0
2009-08-11 07:19:00,1.7884,1.78865,1.7884,1.78845,72700000.0
2009-08-11 07:20:00,1.78845,1.78855,1.7884,1.7884,35700000.0
2009-08-11 07:21:00,1.78845,1.78855,1.78835,1.7885,35000000.0
2009-08-11 07:22:00,1.78855,1.78865,1.7884,1.78845,56500000.0
2009-08-11 07:23:00,1.78855,1.78865,1.78855,1.7886,21000000.0
2009-08-11 07:24:00,1.78855,1.7887,1.78845,1.78855,27800000.0
2009-08-11 07:25:00,1.78855,1.78865,1.7885,1.78855,47100000.0
2009-08-11 07:26:00,1.78855,1.78885,1.78855,1.7888,50000000.0
2009-08-11 07:27:00,1.7888,1.7888,1.7888,1.7888,21000000.0
2009-08-11 07:28:00,1.7888,1.7888,1.7888,1.7888,48000000.0
2009-08-11 07:29:00,1.7888,1.7888,1.7888,1.7888,17000000.0
2009-08-11 07:30:00,1.7888,1.7888,1.7888,1.7888,40000000.0
2009-08-11 07:31:00,1.7888,1.7888,1.78865,1.78865,36000000.0
2009-08-11 07:32:00,1.7886,1.78865,1.7885,1.7886,34000000.0
2009-08-11 07:33:00,1.78855,1.7886,1.7885,1.78855,16000000.0
2009-08-11 07:34:00,1.78855,1.78855,1.7884,1.78845,42000000.0
2009-08-11 07:35:00,1.7884,1.7885,1.78795,1.78805,62000000.0
2009-08-11 07:36:00,1.78795,1.7881,1.78795,1.78805,44000000.0
2009-08-11 07:37:00,1.7881,1.7881,1.78775,1.78785,29600000.0
2009-08-11 07:38:00,1.78785,1.78825,1.78785,1.7881,48200000.0
2009-08-11 07:39:00,1.7881,1.7882,1.788,1.78815,30000000.0
2009-08-11 07:40:00,1.78815,1.7882,1.7878,1.7879,50200000.0
2009-08-11 07:41:00,1.78785,1.7882,1.78785,1.788,54800000.0
2009-08-11 07:42:00,1.78805,1.78835,1.788,1.7882,103600000.0
2009-08-11 07:43:00,1.7883,1.78875,1.7883,1.78875,56200000.0
2009-08-11 07:44:00,1.78875,1.789,1.7887,1.78885,28800000.0
2009-08-11 07:45:00,1.7889,1.78945,1.7889,1.7892,51800000.0
2009-08-11 07:46:00,1.78925,1.78955,1.78925,1.7895,34900000.0
2009-08-11 07:47:00,1.78955,1.78965,1.7891,1.78935,51000000.0
2009-08-11 07:48:00,1.78935,1.7894,1.7892,1.78935,59100000.0
2009-08-11 07:49:00,1.78935,1.78935,1.7884,1.78885,73800000.0
2009-08-11 07:50:00,1.78885,1.78905,1.78885,1.789,28000000.0
2009-08-11 07:51:00,1.78925,1.78925,1.78885,1.789,91800000.0
2009-08-11 07:52:00,1.78895,1.789,1.7888,1.7889,93100000.0
2009-08-11 07:53:00,1.78895,1.7895,1.78895,1.78945,77100000.0
2009-08-11 07:54:00,1.78945,1.7897,1.78945,1.78965,75900000.0
2009-08-11 07:55:00,1.7897,1.7897,1.7888,1.789,76400000.0
2009-08-11 07:56:00,1.78905,1.78925,1.7887,1.7887,63100000.0
2009-08-11 07:57:00,1.7887,1.78885,1.7883,1.7884,49300000.0
2009-08-11 07:58:00,1.78835,1.78845,1.7879,1.7883,93900000.0
2009-08-11 07:59:00,1.78835,1.7891,1.78835,1.789,87300000.0
2009-08-11 08:00:00,1.7892,1.78935,1.7885,1.78875,239600000.0
2009-08-11 08:01:00,1.7888,1.7889,1.78825,1.78865,153000000.0
2009-08-11 08:02:00,1.78865,1.78865,1.7883,1.78835,104400000.0
2009-08-11 08:03:00,1.78835,1.7885,1.78785,1.78835,82200000.0
2009-08-11 08:04:00,1.7882,1.78855,1.78815,1.78855,110900000.0
2009-08-11 08:05:00,1.78855,1.7888,1.78845,1.7885,71200000.0
2009-08-11 08:06:00,1.78855,1.78865,1.78845,1.78865,22200000.0
2009-08-11 08:07:00,1.78865,1.78875,1.78835,1.7887,172600000.0
2009-08-11 08:08:00,1.7887,1.7889,1.7884,1.7885,177700000.0
2009-08-11 08:09:00,1.7886,1.78865,1.78785,1.788,148900000.0
2009-08-11 08:10:00,1.788,1.78835,1.788,1.78835,118200000.0
2009-08-11 08:11:00,1.78835,1.7884,1.7879,1.78795,95500000.0
2009-08-11 08:12:00,1.78795,1.7882,1.7879,1.78805,101700000.0
2009-08-11 08:13:00,1.78805,1.7885,1.7879,1.78815,137000000.0
2009-08-11 08:14:00,1.78795,1.7885,1.78795,1.788,157900000.0
2009-08-11 08:15:00,1.78805,1.7884,1.78765,1.7883,91200000.0
2009-08-11 08:16:00,1.78835,1.78855,1.78815,1.78815,90700000.0
2009-08-11 08:17:00,1.78805,1.7883,1.7876,1.7879,238400000.0
2009-08-11 08:18:00,1.7879,1.78825,1.7879,1.7882,198100000.0
2009-08-11 08:19:00,1.7882,1.7882,1.7878,1.7878,56000000.0
2009-08-11 08:20:00,1.7879,1.7879,1.7876,1.78775,117500000.0
2009-08-11 08:21:00,1.7878,1.78785,1.7874,1.7877,77800000.0
2009-08-11 08:22:00,1.7877,1.78825,1.7877,1.7882,195500000.0
2009-08-11 08:23:00,1.78815,1.7883,1.7879,1.7882,100100000.0
2009-08-11 08:24:00,1.78815,1.7882,1.78775,1.78815,151200000.0
2009-08-11 08:25:00,1.78815,1.7886,1.788,1.78805,157200000.0
2009-08-11 08:26:00,1.78815,1.78835,1.78795,1.788,131600000.0
2009-08-11 08:27:00,1.7879,1.78815,1.7876,1.78795,171200000.0
2009-08-11 08:28:00,1.78795,1.7882,1.7875,1.7878,167000000.0
2009-08-11 08:29:00,1.78775,1.7879,1.7873,1.7873,133900000.0
2009-08-11 08:30:00,1.78725,1.78775,1.78715,1.7874,156900000.0
2009-08-11 08:31:00,1.7874,1.7887,1.7874,1.7883,148000000.0
2009-08-11 08:32:00,1.7885,1.7885,1.7881,1.7882,174100000.0
2009-08-11 08:33:00,1.7882,1.7891,1.78815,1.78885,170300000.0
2009-08-11 08:34:00,1.78885,1.78905,1.78865,1.789,86700000.0
2009-08-11 08:35:00,1.78915,1.7892,1.7885,1.78875,138800000.0
2009-08-11 08:36:00,1.78885,1.789,1.7885,1.7889,147700000.0
2009-08-11 08:37:00,1.78885,1.78905,1.7888,1.78905,54300000.0
2009-08-11 08:38:00,1.789,1.7892,1.7888,1.7888,96700000.0
2009-08-11 08:39:00,1.7888,1.789,1.7882,1.78835,94100000.0
2009-08-11 08:40:00,1.78835,1.78835,1.78755,1.788,152000000.0
2009-08-11 08:41:00,1.78795,1.78825,1.7879,1.78805,165000000.0
2009-08-11 08:42:00,1.78805,1.78805,1.7874,1.7875,123000000.0
2009-08-11 08:43:00,1.78755,1.7877,1.78745,1.78765,82600000.0
2009-08-11 08:44:00,1.78755,1.7877,1.78735,1.7876,113400000.0
2009-08-11 08:45:00,1.7874,1.78765,1.7872,1.7875,158500000.0
2009-08-11 08:46:00,1.7875,1.7876,1.78685,1.78715,140800000.0
2009-08-11 08:47:00,1.7871,1.7873,1.787,1.7873,72800000.0
2009-08-11 08:48:00,1.78725,1.7876,1.7869,1.787,84000000.0
2009-08-11 08:49:00,1.78695,1.78755,1.78685,1.78755,126400000.0
2009-08-11 08:50:00,1.78755,1.7878,1.78735,1.78745,97500000.0
2009-08-11 08:51:00,1.78745,1.788,1.78745,1.7877,101000000.0
2009-08-11 08:52:00,1.78775,1.7878,1.78745,1.78755,130600000.0
2009-08-11 08:53:00,1.78755,1.78755,1.7872,1.7873,143600000.0
2009-08-11 08:54:00,1.78715,1.78755,1.78715,1.78715,114900000.0
2009-08-11 08:55:00,1.78715,1.7875,1.78645,1.7869,199800000.0
2009-08-11 08:56:00,1.78695,1.78735,1.7867,1.78685,290100000.0
2009-08-11 08:57:00,1.78685,1.78725,1.78685,1.7871,302700000.0
2009-08-11 08:58:00,1.7869,1.7871,1.7863,1.7866,227000000.0
2009-08-11 08:59:00,1.78665,1.7873,1.78655,1.7868,254200000.0
2009-08-11 09:00:00,1.78675,1.787,1.7857,1.7861,200100000.0
2009-08-11 09:01:00,1.78605,1.78625,1.78545,1.78545,125400000.0
2009-08-11 09:02:00,1.7855,1.7857,1.7851,1.7853,200600000.0
2009-08-11 09:03:00,1.7853,1.7853,1.7849,1.78525,213100000.0
2009-08-11 09:04:00,1.78525,1.7853,1.7847,1.7847,173300000.0
2009-08-11 09:05:00,1.7847,1.7848,1.7841,1.78445,245500000.0
2009-08-11 09:06:00,1.7844,1.7846,1.78285,1.78335,137000000.0
2009-08-11 09:07:00,1.78325,1.78325,1.78245,1.783,100500000.0
2009-08-11 09:08:00,1.783,1.78355,1.78275,1.78345,172600000.0
2009-08-11 09:09:00,1.7834,1.7839,1.78315,1.7834,203700000.0
2009-08-11 09:10:00,1.7834,1.7834,1.78305,1.7832,132000000.0
2009-08-11 09:11:00,1.78305,1.78315,1.7829,1.7831,120500000.0
2009-08-11 09:12:00,1.7831,1.7837,1.7831,1.78345,158800000.0
2009-08-11 09:13:00,1.78345,1.7843,1.78345,1.784,130800000.0
2009-08-11 09:14:00,1.78415,1.78465,1.78395,1.7846,117900000.0
2009-08-11 09:15:00,1.7846,1.7847,1.78435,1.7845,93700000.0
2009-08-11 09:16:00,1.78455,1.78465,1.78425,1.78455,90000000.0
2009-08-11 09:17:00,1.78455,1.78475,1.7843,1.7843,118500000.0
2009-08-11 09:18:00,1.7843,1.78475,1.7842,1.78475,200000000.0
2009-08-11 09:19:00,1.78475,1.7848,1.7846,1.78475,62300000.0
2009-08-11 09:20:00,1.78465,1.78465,1.78435,1.78435,60500000.0
2009-08-11 09:21:00,1.78435,1.78475,1.78435,1.78475,118300000.0
2009-08-11 09:22:00,1.78475,1.78505,1.78455,1.785,132700000.0
2009-08-11 09:23:00,1.785,1.78515,1.78455,1.7849,130900000.0
2009-08-11 09:24:00,1.78495,1.785,1.78475,1.7848,114000000.0
2009-08-11 09:25:00,1.7848,1.785,1.78475,1.78475,69000000.0
2009-08-11 09:26:00,1.78475,1.78485,1.7845,1.7848,111900000.0
2009-08-11 09:27:00,1.78475,1.7851,1.7847,1.78485,131900000.0
2009-08-11 09:28:00,1.78485,1.78495,1.78395,1.7841,132500000.0
2009-08-11 09:29:00,1.78405,1.78405,1.78335,1.78345,136900000.0
2009-08-11 09:30:00,1.7835,1.7842,1.7835,1.7839,134300000.0
2009-08-11 09:31:00,1.7839,1.7841,1.7836,1.78365,105500000.0
2009-08-11 09:32:00,1.78365,1.78395,1.7835,1.78385,87700000.0
2009-08-11 09:33:00,1.78385,1.78415,1.78325,1.78325,151500000.0
2009-08-11 09:34:00,1.78325,1.78325,1.7822,1.78245,110700000.0
2009-08-11 09:35:00,1.78245,1.78265,1.7816,1.7817,133000000.0
2009-08-11 09:36:00,1.7813,1.7819,1.78105,1.7818,144500000.0
2009-08-11 09:37:00,1.78175,1.782,1.78175,1.7819,49200000.0
2009-08-11 09:38:00,1.78185,1.78195,1.78175,1.7819,104300000.0
2009-08-11 09:39:00,1.7819,1.78205,1.78155,1.78165,136400000.0
2009-08-11 09:40:00,1.78165,1.78165,1.78045,1.7808,137700000.0
2009-08-11 09:41:00,1.7808,1.78185,1.7808,1.78105,145900000.0
2009-08-11 09:42:00,1.78095,1.7813,1.7809,1.7812,55000000.0
2009-08-11 09:43:00,1.78115,1.7815,1.78115,1.78145,82500000.0
2009-08-11 09:44:00,1.7815,1.78215,1.7814,1.7821,67100000.0
2009-08-11 09:45:00,1.7822,1.7822,1.78175,1.78175,93900000.0
2009-08-11 09:46:00,1.7818,1.7818,1.781,1.78105,71800000.0
2009-08-11 09:47:00,1.78095,1.7818,1.78095,1.78165,119800000.0
2009-08-11 09:48:00,1.7815,1.78195,1.7815,1.78175,68900000.0
2009-08-11 09:49:00,1.78175,1.782,1.78165,1.78185,91800000.0
2009-08-11 09:50:00,1.7819,1.78205,1.78175,1.782,64900000.0
2009-08-11 09:51:00,1.782,1.7825,1.7819,1.78225,117600000.0
2009-08-11 09:52:00,1.78235,1.78245,1.78185,1.78245,111300000.0
2009-08-11 09:53:00,1.78245,1.78275,1.7824,1.7826,96300000.0
2009-08-11 09:54:00,1.78255,1.7827,1.78255,1.7826,68200000.0
2009-08-11 09:55:00,1.78255,1.78265,1.78235,1.78245,88600000.0
2009-08-11 09:56:00,1.7825,1.78255,1.7823,1.7823,107000000.0
2009-08-11 09:57:00,1.7823,1.7832,1.7823,1.78305,86000000.0
2009-08-11 09:58:00,1.7831,1.7836,1.78305,1.78335,102200000.0
2009-08-11 09:59:00,1.78335,1.78335,1.78305,1.7831,67000000.0
2009-08-11 10:00:00,1.78315,1.7832,1.78295,1.78305,105600000.0
2009-08-11 10:01:00,1.78315,1.78375,1.7831,1.7832,115400000.0
2009-08-11 10:02:00,1.7832,1.7833,1.783,1.78315,59900000.0
2009-08-11 10:03:00,1.7832,1.78345,1.7831,1.78345,128600000.0
2009-08-11 10:04:00,1.78335,1.7835,1.78325,1.7833,123500000.0
2009-08-11 10:05:00,1.7833,1.7836,1.7829,1.78305,165100000.0
2009-08-11 10:06:00,1.78305,1.78335,1.783,1.78325,98500000.0
2009-08-11 10:07:00,1.78325,1.78335,1.7828,1.7829,199500000.0
2009-08-11 10:08:00,1.7829,1.78325,1.78285,1.78305,184400000.0
2009-08-11 10:09:00,1.78305,1.7837,1.78305,1.7834,165000000.0
2009-08-11 10:10:00,1.7834,1.7834,1.7826,1.78315,181800000.0
2009-08-11 10:11:00,1.78315,1.7834,1.78255,1.78325,157400000.0
2009-08-11 10:12:00,1.7833,1.7835,1.78265,1.78285,300700000.0
2009-08-11 10:13:00,1.78285,1.7832,1.78285,1.7829,261500000.0
2009-08-11 10:14:00,1.78295,1.78315,1.78265,1.78315,183700000.0
2009-08-11 10:15:00,1.7831,1.7833,1.783,1.7833,225400000.0
2009-08-11 10:16:00,1.7833,1.7834,1.78305,1.78325,251200000.0
2009-08-11 10:17:00,1.7833,1.78355,1.7833,1.7835,302300000.0
2009-08-11 10:18:00,1.7835,1.7838,1.78345,1.7838,248300000.0
2009-08-11 10:19:00,1.7838,1.7838,1.78355,1.7836,236000000.0
2009-08-11 10:20:00,1.7836,1.78375,1.7835,1.7837,217400000.0
2009-08-11 10:21:00,1.7837,1.78395,1.7836,1.78375,340500000.0
2009-08-11 10:22:00,1.78375,1.78375,1.7831,1.7836,392800000.0
2009-08-11 10:23:00,1.7836,1.7837,1.78345,1.7836,175000000.0
2009-08-11 10:24:00,1.7836,1.78385,1.7835,1.78385,113100000.0
2009-08-11 10:25:00,1.78385,1.78415,1.78385,1.7841,147800000.0
2009-08-11 10:26:00,1.7842,1.78455,1.7842,1.78445,177400000.0
2009-08-11 10:27:00,1.78445,1.7847,1.7843,1.7846,68600000.0
2009-08-11 10:28:00,1.7846,1.78475,1.78435,1.7844,202900000.0
2009-08-11 10:29:00,1.78445,1.7855,1.78445,1.785,243800000.0
2009-08-11 10:30:00,1.78475,1.7848,1.78415,1.7846,153700000.0
2009-08-11 10:31:00,1.78465,1.7851,1.78435,1.7849,128300000.0
2009-08-11 10:32:00,1.78495,1.785,1.7843,1.78435,159700000.0
2009-08-11 10:33:00,1.7844,1.78485,1.7843,1.7845,180900000.0
2009-08-11 10:34:00,1.78455,1.7848,1.7845,1.78455,328500000.0
2009-08-11 10:35:00,1.78475,1.7849,1.7845,1.78475,348700000.0
2009-08-11 10:36:00,1.7847,1.78475,1.7844,1.78445,271300000.0
2009-08-11 10:37:00,1.78445,1.7849,1.78445,1.78455,104800000.0
2009-08-11 10:38:00,1.78455,1.78465,1.7841,1.78415,272500000.0
2009-08-11 10:39:00,1.78415,1.7843,1.784,1.7841,202600000.0
2009-08-11 10:40:00,1.78395,1.78405,1.78385,1.78395,55200000.0
2009-08-11 10:41:00,1.78395,1.7849,1.78395,1.78455,88500000.0
2009-08-11 10:42:00,1.7845,1.78475,1.78435,1.78455,125900000.0
2009-08-11 10:43:00,1.7846,1.78465,1.78435,1.78445,182800000.0
2009-08-11 10:44:00,1.7845,1.7849,1.7843,1.78465,364000000.0
2009-08-11 10:45:00,1.7848,1.7848,1.7843,1.7845,261700000.0
2009-08-11 10:46:00,1.78455,1.7847,1.78445,1.78465,150800000.0
2009-08-11 10:47:00,1.78465,1.7852,1.7846,1.7849,158000000.0
2009-08-11 10:48:00,1.7849,1.7849,1.78445,1.78455,260500000.0
2009-08-11 10:49:00,1.78455,1.7846,1.7842,1.7842,172500000.0
2009-08-11 10:50:00,1.7842,1.7842,1.7835,1.78355,134700000.0
2009-08-11 10:51:00,1.78345,1.7836,1.78285,1.78285,159600000.0
2009-08-11 10:52:00,1.78285,1.7829,1.78235,1.78235,115900000.0
2009-08-11 10:53:00,1.78215,1.78255,1.7821,1.78245,127200000.0
2009-08-11 10:54:00,1.78235,1.7828,1.78235,1.7827,132000000.0
2009-08-11 10:55:00,1.78232,1.78252,1.78197,1.78197,294400000.0
2009-08-11 10:56:00,1.78187,1.78222,1.78179,1.78202,201500000.0
2009-08-11 10:57:00,1.7823,1.78235,1.7821,1.7822,191100000.0
2009-08-11 10:58:00,1.7822,1.78245,1.782,1.7823,241800000.0
2009-08-11 10:59:00,1.7823,1.78255,1.7821,1.7823,164100000.0
2009-08-11 11:00:00,1.7823,1.78275,1.7822,1.78275,210800000.0
2009-08-11 11:01:00,1.78275,1.7831,1.78235,1.78245,130600000.0
2009-08-11 11:02:00,1.78245,1.78305,1.78225,1.7829,178200000.0
2009-08-11 11:03:00,1.7829,1.78375,1.78265,1.78275,239600000.0
2009-08-11 11:04:00,1.78275,1.7828,1.7825,1.7826,116500000.0
2009-08-11 11:05:00,1.7826,1.78265,1.78235,1.78265,128100000.0
2009-08-11 11:06:00,1.78265,1.78275,1.78225,1.78225,175600000.0
2009-08-11 11:07:00,1.7822,1.7825,1.7822,1.78245,146900000.0
2009-08-11 11:08:00,1.78235,1.7829,1.78235,1.7829,142600000.0
2009-08-11 11:09:00,1.7831,1.78335,1.7829,1.783,107300000.0
2009-08-11 11:10:00,1.783,1.78305,1.7826,1.78265,277100000.0
2009-08-11 11:11:00,1.78265,1.78305,1.78255,1.78285,175900000.0
2009-08-11 11:12:00,1.78275,1.78325,1.78275,1.78315,159800000.0
2009-08-11 11:13:00,1.7832,1.7838,1.7831,1.7834,196900000.0
2009-08-11 11:14:00,1.78355,1.7836,1.78325,1.78345,57300000.0
2009-08-11 11:15:00,1.7834,1.78365,1.78265,1.78285,148800000.0
2009-08-11 11:16:00,1.78295,1.78305,1.78255,1.7827,141300000.0
2009-08-11 11:17:00,1.7827,1.7829,1.7826,1.78275,209500000.0
2009-08-11 11:18:00,1.7827,1.7828,1.78235,1.7824,172100000.0
2009-08-11 11:19:00,1.7824,1.7825,1.7822,1.78225,84900000.0
2009-08-11 11:20:00,1.78225,1.7823,1.7818,1.7819,147900000.0
2009-08-11 11:21:00,1.78185,1.78255,1.7817,1.7824,258200000.0
2009-08-11 11:22:00,1.78235,1.7826,1.7817,1.7826,187100000.0
2009-08-11 11:23:00,1.7826,1.7828,1.78255,1.78265,130800000.0
2009-08-11 11:24:00,1.78255,1.7826,1.78215,1.7822,138500000.0
2009-08-11 11:25:00,1.7822,1.78255,1.7819,1.7825,127300000.0
2009-08-11 11:26:00,1.7825,1.78275,1.782,1.78275,235100000.0
2009-08-11 11:27:00,1.7827,1.7828,1.7824,1.7824,111800000.0
2009-08-11 11:28:00,1.78245,1.78255,1.7824,1.7825,52200000.0
2009-08-11 11:29:00,1.7825,1.7825,1.7819,1.7823,186100000.0
2009-08-11 11:30:00,1.7822,1.78285,1.78215,1.78265,235000000.0
2009-08-11 11:31:00,1.78265,1.7829,1.7823,1.78275,142600000.0
2009-08-11 11:32:00,1.78275,1.7829,1.7825,1.7828,126300000.0
2009-08-11 11:33:00,1.78285,1.7833,1.78275,1.78295,204700000.0
2009-08-11 11:34:00,1.7829,1.783,1.7823,1.78235,119600000.0
2009-08-11 11:35:00,1.7824,1.78275,1.7824,1.7826,150600000.0
2009-08-11 11:36:00,1.78265,1.78265,1.78195,1.782,146000000.0
2009-08-11 11:37:00,1.782,1.78225,1.7819,1.7821,228800000.0
2009-08-11 11:38:00,1.7821,1.7824,1.78205,1.78225,189200000.0
2009-08-11 11:39:00,1.78225,1.78245,1.7821,1.7822,70700000.0
2009-08-11 11:40:00,1.7822,1.78225,1.7819,1.7821,124100000.0
2009-08-11 11:41:00,1.7821,1.78225,1.7816,1.7821,177000000.0
2009-08-11 11:42:00,1.7821,1.7822,1.78195,1.7821,148400000.0
2009-08-11 11:43:00,1.7822,1.78245,1.78185,1.7824,241900000.0
2009-08-11 11:44:00,1.7824,1.78255,1.78225,1.7825,148100000.0
2009-08-11 11:45:00,1.7823,1.78255,1.782,1.7822,133800000.0
2009-08-11 11:46:00,1.7822,1.7828,1.78195,1.78275,145200000.0
2009-08-11 11:47:00,1.78275,1.78275,1.7823,1.7825,83900000.0
2009-08-11 11:48:00,1.7825,1.78265,1.78215,1.78255,151400000.0
2009-08-11 11:49:00,1.78255,1.78275,1.7824,1.78265,213500000.0
2009-08-11 11:50:00,1.78265,1.78325,1.7826,1.7831,218900000.0
2009-08-11 11:51:00,1.7831,1.78365,1.7831,1.7831,166700000.0
2009-08-11 11:52:00,1.78315,1.78315,1.78245,1.7825,174500000.0
2009-08-11 11:53:00,1.7825,1.7827,1.78215,1.78235,229000000.0
2009-08-11 11:54:00,1.78225,1.7826,1.78195,1.78235,301100000.0
2009-08-11 11:55:00,1.7823,1.7823,1.7819,1.78205,283400000.0
2009-08-11 11:56:00,1.78195,1.78255,1.78195,1.78235,303400000.0
2009-08-11 11:57:00,1.78225,1.7823,1.7817,1.7818,224100000.0
2009-08-11 11:58:00,1.78175,1.7818,1.7809,1.78135,196300000.0
2009-08-11 11:59:00,1.78135,1.7816,1.78135,1.78145,136400000.0
2009-08-11 12:00:00,1.78145,1.7817,1.78135,1.7817,160500000.0
2009-08-11 12:01:00,1.7818,1.7823,1.78135,1.7823,201300000.0
2009-08-11 12:02:00,1.78225,1.7823,1.78155,1.78165,103100000.0
2009-08-11 12:03:00,1.78165,1.78175,1.78155,1.7817,159000000.0
2009-08-11 12:04:00,1.7817,1.78195,1.7817,1.7819,83700000.0
2009-08-11 12:05:00,1.78185,1.7819,1.7817,1.7818,92400000.0
2009-08-11 12:06:00,1.78185,1.78205,1.78165,1.782,141600000.0
2009-08-11 12:07:00,1.782,1.7821,1.78105,1.7813,131300000.0
2009-08-11 12:08:00,1.78125,1.7816,1.78115,1.78125,146200000.0
2009-08-11 12:09:00,1.7813,1.7819,1.7811,1.7812,218600000.0
2009-08-11 12:10:00,1.78115,1.7812,1.78085,1.78115,195500000.0
2009-08-11 12:11:00,1.78105,1.78155,1.78105,1.78155,419900000.0
2009-08-11 12:12:00,1.7816,1.7819,1.78095,1.78135,557500000.0
2009-08-11 12:13:00,1.78135,1.7817,1.7811,1.78165,406900000.0
2009-08-11 12:14:00,1.78165,1.78215,1.78165,1.7819,297300000.0
2009-08-11 12:15:00,1.7819,1.78285,1.78145,1.7826,403500000.0
2009-08-11 12:16:00,1.78255,1.7827,1.7819,1.78245,258800000.0
2009-08-11 12:17:00,1.78245,1.78275,1.78235,1.78265,297000000.0
2009-08-11 12:18:00,1.78265,1.783,1.7823,1.7825,339200000.0
2009-08-11 12:19:00,1.7825,1.7832,1.78245,1.78315,177300000.0
2009-08-11 12:20:00,1.78315,1.78325,1.7828,1.7828,172800000.0
2009-08-11 12:21:00,1.78285,1.783,1.78275,1.78285,104000000.0
2009-08-11 12:22:00,1.78285,1.7833,1.78275,1.78325,135600000.0
2009-08-11 12:23:00,1.7833,1.7833,1.78265,1.78285,120400000.0
2009-08-11 12:24:00,1.7827,1.7827,1.7824,1.78245,65600000.0
2009-08-11 12:25:00,1.78245,1.7827,1.7823,1.7827,174900000.0
2009-08-11 12:26:00,1.7826,1.78285,1.7822,1.7823,138500000.0
2009-08-11 12:27:00,1.78235,1.78295,1.7822,1.7828,170300000.0
2009-08-11 12:28:00,1.78275,1.78275,1.7817,1.7819,124500000.0
2009-08-11 12:29:00,1.7819,1.78205,1.78165,1.78195,80400000.0
2009-08-11 12:30:00,1.78195,1.782,1.7816,1.7818,75300000.0
2009-08-11 12:31:00,1.7818,1.7818,1.78135,1.78135,65000000.0
2009-08-11 12:32:00,1.7813,1.782,1.7813,1.7819,103900000.0
2009-08-11 12:33:00,1.7819,1.78195,1.78145,1.78175,113900000.0
2009-08-11 12:34:00,1.78175,1.7818,1.78105,1.78105,88500000.0
2009-08-11 12:35:00,1.7811,1.78145,1.7811,1.7813,75200000.0
2009-08-11 12:36:00,1.7813,1.7814,1.78095,1.7811,168500000.0
2009-08-11 12:37:00,1.78115,1.7819,1.78115,1.78175,141200000.0
2009-08-11 12:38:00,1.7817,1.7818,1.78125,1.78135,69700000.0
2009-08-11 12:39:00,1.78135,1.78135,1.78075,1.7809,140300000.0
2009-08-11 12:40:00,1.78085,1.78115,1.7805,1.7806,108600000.0
2009-08-11 12:41:00,1.7805,1.7809,1.7805,1.78085,175300000.0
2009-08-11 12:42:00,1.78085,1.78105,1.7805,1.7809,185100000.0
2009-08-11 12:43:00,1.7809,1.78145,1.7809,1.78125,194700000.0
2009-08-11 12:44:00,1.78135,1.7815,1.7813,1.7814,80500000.0
2009-08-11 12:45:00,1.78135,1.78175,1.78135,1.78165,83400000.0
2009-08-11 12:46:00,1.7816,1.78225,1.7816,1.7821,88000000.0
2009-08-11 12:47:00,1.7821,1.78225,1.78115,1.7812,138600000.0
2009-08-11 12:48:00,1.78115,1.7812,1.7801,1.7804,142800000.0
2009-08-11 12:49:00,1.7804,1.7807,1.7804,1.7806,96800000.0
2009-08-11 12:50:00,1.7806,1.78065,1.7804,1.7806,60300000.0
2009-08-11 12:51:00,1.78065,1.7816,1.78055,1.78155,111700000.0
2009-08-11 12:52:00,1.7815,1.7816,1.78105,1.7812,87600000.0
2009-08-11 12:53:00,1.7812,1.78145,1.781,1.78115,62500000.0
2009-08-11 12:54:00,1.78115,1.78145,1.7809,1.781,122000000.0
2009-08-11 12:55:00,1.781,1.7813,1.78085,1.78105,184900000.0
2009-08-11 12:56:00,1.78105,1.78155,1.78095,1.7812,209200000.0
2009-08-11 12:57:00,1.7812,1.7814,1.78115,1.78125,157600000.0
2009-08-11 12:58:00,1.7813,1.7816,1.78125,1.78145,138600000.0
2009-08-11 12:59:00,1.7815,1.7816,1.7811,1.7813,110100000.0
2009-08-11 13:00:00,1.78135,1.7814,1.7809,1.7809,116000000.0
2009-08-11 13:01:00,1.78095,1.78135,1.78085,1.78105,235800000.0
2009-08-11 13:02:00,1.78105,1.78125,1.78095,1.7812,165400000.0
2009-08-11 13:03:00,1.7812,1.7815,1.7811,1.7814,96500000.0
2009-08-11 13:04:00,1.78135,1.78165,1.78135,1.7815,208900000.0
2009-08-11 13:05:00,1.78155,1.7818,1.78145,1.78165,176600000.0
2009-08-11 13:06:00,1.7817,1.782,1.7817,1.78185,69800000.0
2009-08-11 13:07:00,1.78185,1.7819,1.7812,1.7814,129000000.0
2009-08-11 13:08:00,1.7814,1.7814,1.781,1.78125,133400000.0
2009-08-11 13:09:00,1.78125,1.7814,1.78095,1.78095,195400000.0
2009-08-11 13:10:00,1.781,1.78135,1.78085,1.78135,192000000.0
2009-08-11 13:11:00,1.78145,1.782,1.78125,1.78195,201700000.0
2009-08-11 13:12:00,1.7819,1.7821,1.7818,1.78195,148700000.0
2009-08-11 13:13:00,1.7819,1.78215,1.7814,1.78185,117500000.0
2009-08-11 13:14:00,1.7818,1.78205,1.7817,1.78205,131400000.0
2009-08-11 13:15:00,1.782,1.7822,1.78145,1.78185,180500000.0
2009-08-11 13:16:00,1.7819,1.7821,1.7804,1.7817,179100000.0
2009-08-11 13:17:00,1.7819,1.7819,1.78075,1.7808,168400000.0
2009-08-11 13:18:00,1.7808,1.78265,1.78075,1.7823,187100000.0
2009-08-11 13:19:00,1.78235,1.78265,1.78165,1.78165,191900000.0
2009-08-11 13:20:00,1.78165,1.7819,1.78155,1.7816,89400000.0
2009-08-11 13:21:00,1.78155,1.78175,1.7815,1.78155,110400000.0
2009-08-11 13:22:00,1.7816,1.78185,1.7816,1.78185,58500000.0
2009-08-11 13:23:00,1.7818,1.7829,1.7818,1.7828,152900000.0
2009-08-11 13:24:00,1.78285,1.78285,1.78205,1.7821,369000000.0
2009-08-11 13:25:00,1.7821,1.78255,1.78135,1.78135,228700000.0
2009-08-11 13:26:00,1.7813,1.78175,1.7811,1.7815,170000000.0
2009-08-11 13:27:00,1.7815,1.7819,1.78145,1.7819,115200000.0
2009-08-11 13:28:00,1.78195,1.782,1.7813,1.7813,130200000.0
2009-08-11 13:29:00,1.7814,1.7821,1.78135,1.78185,147700000.0
2009-08-11 13:30:00,1.78195,1.78205,1.78175,1.78185,107200000.0
2009-08-11 13:31:00,1.78185,1.78185,1.7814,1.7815,168900000.0
2009-08-11 13:32:00,1.7815,1.7821,1.7815,1.78195,97800000.0
2009-08-11 13:33:00,1.78185,1.7824,1.7817,1.78235,139300000.0
2009-08-11 13:34:00,1.7824,1.78245,1.7817,1.7819,182400000.0
2009-08-11 13:35:00,1.7819,1.78215,1.7817,1.78195,175700000.0
2009-08-11 13:36:00,1.782,1.7825,1.78195,1.7825,77400000.0
2009-08-11 13:37:00,1.7825,1.78255,1.78225,1.78235,80600000.0
2009-08-11 13:38:00,1.78235,1.7825,1.782,1.78205,77100000.0
2009-08-11 13:39:00,1.78205,1.78225,1.7819,1.782,114800000.0
2009-08-11 13:40:00,1.78195,1.78205,1.78115,1.7813,116800000.0
2009-08-11 13:41:00,1.7812,1.78165,1.7811,1.7815,130700000.0
2009-08-11 13:42:00,1.78155,1.78155,1.78115,1.78135,125000000.0
2009-08-11 13:43:00,1.7814,1.7814,1.7808,1.78085,132000000.0
2009-08-11 13:44:00,1.78085,1.781,1.7805,1.7807,186000000.0
2009-08-11 13:45:00,1.7807,1.78095,1.7803,1.7805,188900000.0
2009-08-11 13:46:00,1.78045,1.7812,1.78045,1.78115,222800000.0
2009-08-11 13:47:00,1.78125,1.7813,1.78095,1.7813,264500000.0
2009-08-11 13:48:00,1.7813,1.7816,1.78115,1.78155,334600000.0
2009-08-11 13:49:00,1.78155,1.7818,1.78135,1.7818,337200000.0
2009-08-11 13:50:00,1.7818,1.78215,1.78165,1.78205,134500000.0
2009-08-11 13:51:00,1.78205,1.78215,1.7814,1.7814,210200000.0
2009-08-11 13:52:00,1.7814,1.78185,1.7811,1.78175,148600000.0
2009-08-11 13:53:00,1.78175,1.7818,1.7811,1.7813,120900000.0
2009-08-11 13:54:00,1.7813,1.78185,1.78115,1.7818,235600000.0
2009-08-11 13:55:00,1.7818,1.7819,1.78145,1.7816,281200000.0
2009-08-11 13:56:00,1.7819,1.78235,1.7817,1.78225,156200000.0
2009-08-11 13:57:00,1.78225,1.78235,1.78205,1.78215,110700000.0
2009-08-11 13:58:00,1.78215,1.7822,1.78165,1.7818,143100000.0
2009-08-11 13:59:00,1.7819,1.7819,1.78155,1.7816,139500000.0
2009-08-11 14:00:00,1.78155,1.78175,1.7815,1.78155,53700000.0
2009-08-11 14:01:00,1.7815,1.78175,1.7814,1.78145,148200000.0
2009-08-11 14:02:00,1.78155,1.7819,1.7814,1.78185,132100000.0
2009-08-11 14:03:00,1.78195,1.78195,1.7809,1.781,138200000.0
2009-08-11 14:04:00,1.781,1.78135,1.7807,1.78135,119900000.0
2009-08-11 14:05:00,1.7814,1.78235,1.781,1.78125,184200000.0
2009-08-11 14:06:00,1.7813,1.78145,1.78085,1.781,161300000.0
2009-08-11 14:07:00,1.781,1.78115,1.7808,1.7809,127100000.0
2009-08-11 14:08:00,1.78095,1.7811,1.7808,1.781,131900000.0
2009-08-11 14:09:00,1.78095,1.78105,1.78075,1.7808,116500000.0
2009-08-11 14:10:00,1.78085,1.78155,1.7806,1.7815,155100000.0
2009-08-11 14:11:00,1.7815,1.78185,1.78145,1.7816,110600000.0
2009-08-11 14:12:00,1.7815,1.7817,1.7813,1.78155,173800000.0
2009-08-11 14:13:00,1.78155,1.7819,1.78145,1.7819,113900000.0
2009-08-11 14:14:00,1.78185,1.78245,1.7818,1.78235,208100000.0
2009-08-11 14:15:00,1.7824,1.78265,1.7819,1.78255,172100000.0
2009-08-11 14:16:00,1.7826,1.78265,1.7823,1.78245,107500000.0
2009-08-11 14:17:00,1.78245,1.78255,1.78205,1.7822,145800000.0
2009-08-11 14:18:00,1.7822,1.7826,1.78205,1.78215,126400000.0
2009-08-11 14:19:00,1.78215,1.7823,1.78155,1.7819,132800000.0
2009-08-11 14:20:00,1.78185,1.78185,1.7812,1.78135,154400000.0
2009-08-11 14:21:00,1.78135,1.7815,1.7808,1.7814,197400000.0
2009-08-11 14:22:00,1.78145,1.78195,1.78145,1.7818,107700000.0
2009-08-11 14:23:00,1.7818,1.78195,1.7817,1.78175,129800000.0
2009-08-11 14:24:00,1.7818,1.78225,1.78165,1.78225,122200000.0
2009-08-11 14:25:00,1.78225,1.7825,1.7818,1.78215,147000000.0
2009-08-11 14:26:00,1.78215,1.78245,1.78195,1.7824,176400000.0
2009-08-11 14:27:00,1.7823,1.7824,1.7821,1.7824,146300000.0
2009-08-11 14:28:00,1.7824,1.7824,1.78215,1.7822,100600000.0
2009-08-11 14:29:00,1.7822,1.78225,1.78205,1.7822,142800000.0
2009-08-11 14:30:00,1.78225,1.7825,1.7817,1.7822,222000000.0
2009-08-11 14:31:00,1.7822,1.7824,1.782,1.7823,144100000.0
2009-08-11 14:32:00,1.78225,1.78245,1.782,1.782,118400000.0
2009-08-11 14:33:00,1.78205,1.78225,1.7818,1.78225,108900000.0
2009-08-11 14:34:00,1.78225,1.78265,1.7819,1.7826,108400000.0
2009-08-11 14:35:00,1.7826,1.7828,1.78235,1.7824,128600000.0
2009-08-11 14:36:00,1.7824,1.78295,1.7824,1.78265,144500000.0
2009-08-11 14:37:00,1.78265,1.78275,1.78225,1.78245,104700000.0
2009-08-11 14:38:00,1.7824,1.78275,1.78225,1.78265,134100000.0
2009-08-11 14:39:00,1.78265,1.7827,1.7825,1.7827,140900000.0
2009-08-11 14:40:00,1.7826,1.78305,1.78255,1.7828,131100000.0
2009-08-11 14:41:00,1.7827,1.7832,1.7827,1.7831,103100000.0
2009-08-11 14:42:00,1.78315,1.78345,1.7831,1.78325,128200000.0
2009-08-11 14:43:00,1.7832,1.78345,1.78285,1.783,115900000.0
2009-08-11 14:44:00,1.783,1.78415,1.78285,1.78405,204200000.0
2009-08-11 14:45:00,1.7841,1.7845,1.7841,1.78415,238700000.0
2009-08-11 14:46:00,1.78415,1.7844,1.7841,1.7843,265500000.0
2009-08-11 14:47:00,1.78425,1.7845,1.78415,1.78435,438500000.0
2009-08-11 14:48:00,1.78435,1.78445,1.7842,1.78435,376100000.0
2009-08-11 14:49:00,1.78435,1.7846,1.78415,1.78435,352900000.0
2009-08-11 14:50:00,1.78435,1.78465,1.7841,1.78465,455500000.0
2009-08-11 14:51:00,1.7846,1.7847,1.7844,1.7844,184100000.0
2009-08-11 14:52:00,1.78445,1.7848,1.7842,1.7847,263300000.0
2009-08-11 14:53:00,1.7847,1.78495,1.7846,1.7847,158800000.0
2009-08-11 14:54:00,1.7846,1.78485,1.78455,1.78475,92500000.0
2009-08-11 14:55:00,1.78475,1.78505,1.7846,1.78485,163700000.0
2009-08-11 14:56:00,1.7849,1.7852,1.78485,1.7851,87600000.0
2009-08-11 14:57:00,1.7851,1.78545,1.78485,1.7851,160500000.0
2009-08-11 14:58:00,1.7851,1.7853,1.78485,1.785,123900000.0
2009-08-11 14:59:00,1.78495,1.7853,1.7849,1.785,112900000.0
2009-08-11 15:00:00,1.7849,1.7851,1.7848,1.7848,92200000.0
2009-08-11 15:01:00,1.78475,1.78515,1.78465,1.785,153100000.0
2009-08-11 15:02:00,1.78495,1.785,1.78425,1.78475,149100000.0
2009-08-11 15:03:00,1.78475,1.78495,1.78455,1.78495,226700000.0
2009-08-11 15:04:00,1.78495,1.7852,1.7846,1.78485,267900000.0
2009-08-11 15:05:00,1.7849,1.78495,1.7843,1.7845,142000000.0
2009-08-11 15:06:00,1.7845,1.78455,1.7841,1.78445,155600000.0
2009-08-11 15:07:00,1.78445,1.7849,1.7844,1.7848,126900000.0
2009-08-11 15:08:00,1.7848,1.78505,1.7847,1.78485,93900000.0
2009-08-11 15:09:00,1.78485,1.78515,1.78475,1.78485,238300000.0
2009-08-11 15:10:00,1.78495,1.785,1.7846,1.78465,433700000.0
2009-08-11 15:11:00,1.78465,1.7847,1.7839,1.7844,256900000.0
2009-08-11 15:12:00,1.78445,1.7846,1.78435,1.78455,204500000.0
2009-08-11 15:13:00,1.78455,1.78505,1.78445,1.7846,150600000.0
2009-08-11 15:14:00,1.78465,1.7848,1.78415,1.7843,135100000.0
2009-08-11 15:15:00,1.7842,1.7847,1.7842,1.7843,157300000.0
2009-08-11 15:16:00,1.7843,1.78445,1.7841,1.7844,105300000.0
2009-08-11 15:17:00,1.7843,1.7847,1.78405,1.7842,155400000.0
2009-08-11 15:18:00,1.78425,1.7844,1.784,1.78425,144000000.0
2009-08-11 15:19:00,1.78425,1.78425,1.78395,1.784,120700000.0
2009-08-11 15:20:00,1.78405,1.78415,1.7836,1.784,125100000.0
2009-08-11 15:21:00,1.78405,1.7841,1.7837,1.7837,234000000.0
2009-08-11 15:22:00,1.78385,1.78385,1.78355,1.78365,149600000.0
2009-08-11 15:23:00,1.7837,1.78405,1.78355,1.78375,112100000.0
2009-08-11 15:24:00,1.78375,1.78415,1.78375,1.784,184800000.0
2009-08-11 15:25:00,1.784,1.7843,1.784,1.7843,185000000.0
2009-08-11 15:26:00,1.7843,1.7843,1.7838,1.78395,133400000.0
2009-08-11 15:27:00,1.784,1.7841,1.7837,1.7839,139800000.0
2009-08-11 15:28:00,1.78385,1.7839,1.78375,1.7839,84400000.0
2009-08-11 15:29:00,1.78385,1.78405,1.78375,1.78385,120000000.0
2009-08-11 15:30:00,1.784,1.78435,1.78385,1.7843,182900000.0
2009-08-11 15:31:00,1.78425,1.7845,1.7841,1.7845,267900000.0
2009-08-11 15:32:00,1.7846,1.7846,1.7839,1.7839,244900000.0
2009-08-11 15:33:00,1.78395,1.78415,1.78375,1.78395,165300000.0
2009-08-11 15:34:00,1.784,1.7845,1.78395,1.78435,108800000.0
2009-08-11 15:35:00,1.78435,1.78485,1.78425,1.7846,236100000.0
2009-08-11 15:36:00,1.78465,1.7849,1.7842,1.7844,247400000.0
2009-08-11 15:37:00,1.78445,1.78455,1.78385,1.7845,159400000.0
2009-08-11 15:38:00,1.78445,1.7848,1.7842,1.7843,300700000.0
2009-08-11 15:39:00,1.7843,1.78455,1.7842,1.78445,262000000.0
2009-08-11 15:40:00,1.78445,1.78485,1.7842,1.78455,251100000.0
2009-08-11 15:41:00,1.78475,1.78535,1.78435,1.78525,183400000.0
2009-08-11 15:42:00,1.78525,1.7856,1.7851,1.78525,161800000.0
2009-08-11 15:43:00,1.7853,1.78555,1.7849,1.78555,178900000.0
2009-08-11 15:44:00,1.78555,1.7858,1.78485,1.78495,276700000.0
2009-08-11 15:45:00,1.78495,1.78525,1.78475,1.7849,259500000.0
2009-08-11 15:46:00,1.7849,1.78505,1.78465,1.78485,227900000.0
2009-08-11 15:47:00,1.7848,1.78515,1.7846,1.7849,128700000.0
2009-08-11 15:48:00,1.7849,1.78495,1.7844,1.78455,202400000.0
2009-08-11 15:49:00,1.78455,1.7849,1.78445,1.78475,176900000.0
2009-08-11 15:50:00,1.78475,1.78485,1.7845,1.7847,109200000.0
2009-08-11 15:51:00,1.78465,1.785,1.78465,1.78485,148700000.0
2009-08-11 15:52:00,1.78475,1.78485,1.78455,1.7847,154500000.0
2009-08-11 15:53:00,1.7847,1.7848,1.78455,1.78475,141200000.0
2009-08-11 15:54:00,1.78475,1.785,1.78465,1.78465,144200000.0
2009-08-11 15:55:00,1.78465,1.78505,1.78465,1.785,114700000.0
2009-08-11 15:56:00,1.785,1.78515,1.78485,1.78505,122400000.0
2009-08-11 15:57:00,1.785,1.7856,1.785,1.7855,149500000.0
2009-08-11 15:58:00,1.78545,1.7856,1.78505,1.78515,158400000.0
2009-08-11 15:59:00,1.78515,1.78555,1.7851,1.78535,272100000.0
2009-08-11 16:00:00,1.78535,1.78565,1.7852,1.7855,157200000.0
2009-08-11 16:01:00,1.78555,1.786,1.78545,1.7856,171100000.0
2009-08-11 16:02:00,1.78555,1.7856,1.78525,1.7854,168500000.0
2009-08-11 16:03:00,1.78535,1.7856,1.78525,1.78525,105600000.0
2009-08-11 16:04:00,1.7852,1.78545,1.7847,1.78475,232600000.0
2009-08-11 16:05:00,1.78475,1.7853,1.78465,1.78525,126200000.0
2009-08-11 16:06:00,1.78525,1.78545,1.78485,1.78485,194700000.0
2009-08-11 16:07:00,1.7849,1.7852,1.7847,1.785,168400000.0
2009-08-11 16:08:00,1.785,1.7852,1.78475,1.7849,135400000.0
2009-08-11 16:09:00,1.7849,1.7849,1.78405,1.78425,213100000.0
2009-08-11 16:10:00,1.78405,1.7844,1.7839,1.78415,221900000.0
2009-08-11 16:11:00,1.78415,1.7844,1.784,1.78435,273800000.0
2009-08-11 16:12:00,1.78425,1.78445,1.78385,1.78415,227500000.0
2009-08-11 16:13:00,1.78405,1.7841,1.7838,1.784,230700000.0
2009-08-11 16:14:00,1.784,1.78415,1.7838,1.784,219900000.0
2009-08-11 16:15:00,1.7842,1.7844,1.78385,1.78385,158100000.0
2009-08-11 16:16:00,1.78375,1.784,1.7836,1.78385,162500000.0
2009-08-11 16:17:00,1.78385,1.784,1.78355,1.78365,116000000.0
2009-08-11 16:18:00,1.7837,1.7838,1.78345,1.7838,176100000.0
2009-08-11 16:19:00,1.78365,1.7838,1.78345,1.78375,225400000.0
2009-08-11 16:20:00,1.78375,1.7839,1.7835,1.78375,176600000.0
2009-08-11 16:21:00,1.78375,1.7839,1.7829,1.7832,301700000.0
2009-08-11 16:22:00,1.7831,1.7833,1.783,1.78315,208100000.0
2009-08-11 16:23:00,1.78315,1.7835,1.7826,1.78295,294700000.0
2009-08-11 16:24:00,1.783,1.78315,1.78265,1.7827,323100000.0
2009-08-11 16:25:00,1.7827,1.7833,1.78245,1.78245,143800000.0
2009-08-11 16:26:00,1.7825,1.78275,1.78225,1.7827,136300000.0
2009-08-11 16:27:00,1.78265,1.78295,1.7826,1.78275,117800000.0
2009-08-11 16:28:00,1.7827,1.78315,1.7827,1.78295,150700000.0
2009-08-11 16:29:00,1.78285,1.783,1.78255,1.7827,145100000.0
2009-08-11 16:30:00,1.7827,1.78305,1.7825,1.7825,152200000.0
2009-08-11 16:31:00,1.78245,1.78265,1.78235,1.78255,138500000.0
2009-08-11 16:32:00,1.78235,1.78245,1.78205,1.7821,124100000.0
2009-08-11 16:33:00,1.78215,1.78235,1.782,1.7822,170500000.0
2009-08-11 16:34:00,1.78215,1.78285,1.78205,1.7826,157200000.0
2009-08-11 16:35:00,1.7827,1.7832,1.7827,1.78305,220200000.0
2009-08-11 16:36:00,1.7831,1.7833,1.7829,1.7829,177300000.0
2009-08-11 16:37:00,1.7829,1.7832,1.78265,1.78285,153100000.0
2009-08-11 16:38:00,1.7828,1.78325,1.7828,1.78325,174800000.0
2009-08-11 16:39:00,1.7832,1.78385,1.7832,1.78365,162400000.0
2009-08-11 16:40:00,1.78375,1.78425,1.78375,1.78425,130500000.0
2009-08-11 16:41:00,1.78425,1.78465,1.78415,1.78465,95000000.0
2009-08-11 16:42:00,1.7847,1.7849,1.78445,1.78475,190800000.0
2009-08-11 16:43:00,1.78475,1.7851,1.7847,1.7851,130600000.0
2009-08-11 16:44:00,1.7851,1.78525,1.78475,1.78495,172400000.0
2009-08-11 16:45:00,1.785,1.7853,1.78485,1.78515,193300000.0
2009-08-11 16:46:00,1.78535,1.78545,1.78485,1.7852,135800000.0
2009-08-11 16:47:00,1.7852,1.7856,1.7851,1.78555,86300000.0
2009-08-11 16:48:00,1.7855,1.7858,1.78495,1.78515,192700000.0
2009-08-11 16:49:00,1.7852,1.78535,1.78505,1.7851,94900000.0
2009-08-11 16:50:00,1.7852,1.78525,1.7847,1.78515,113900000.0
2009-08-11 16:51:00,1.78515,1.78565,1.78515,1.78535,200000000.0
2009-08-11 16:52:00,1.78535,1.78575,1.78535,1.78555,216300000.0
2009-08-11 16:53:00,1.78555,1.786,1.78535,1.78555,264400000.0
2009-08-11 16:54:00,1.7855,1.78585,1.7853,1.78535,196700000.0
2009-08-11 16:55:00,1.78535,1.78565,1.78495,1.7851,161700000.0
2009-08-11 16:56:00,1.7851,1.78545,1.7846,1.78495,208400000.0
2009-08-11 16:57:00,1.7848,1.78505,1.78435,1.7844,150000000.0
2009-08-11 16:58:00,1.78455,1.7851,1.7845,1.7849,189700000.0
2009-08-11 16:59:00,1.7849,1.78495,1.78425,1.78425,187500000.0
2009-08-11 17:00:00,1.78435,1.78455,1.78405,1.78425,283300000.0
2009-08-11 17:01:00,1.78425,1.7843,1.7837,1.78395,176900000.0
2009-08-11 17:02:00,1.78395,1.784,1.7836,1.7838,228000000.0
2009-08-11 17:03:00,1.7839,1.78415,1.78375,1.7839,202900000.0
2009-08-11 17:04:00,1.7839,1.78405,1.78375,1.7838,313400000.0
2009-08-11 17:05:00,1.78365,1.78385,1.7833,1.78345,348000000.0
2009-08-11 17:06:00,1.78365,1.78375,1.7834,1.7835,135200000.0
2009-08-11 17:07:00,1.78355,1.7839,1.78325,1.7838,187300000.0
2009-08-11 17:08:00,1.7838,1.78385,1.78355,1.78385,167500000.0
2009-08-11 17:09:00,1.7839,1.7839,1.78375,1.78385,86500000.0
2009-08-11 17:10:00,1.7839,1.7842,1.7837,1.7842,188800000.0
2009-08-11 17:11:00,1.7842,1.7843,1.7838,1.78415,236000000.0
2009-08-11 17:12:00,1.7842,1.78425,1.78365,1.784,196000000.0
2009-08-11 17:13:00,1.784,1.7843,1.78365,1.7843,198700000.0
2009-08-11 17:14:00,1.78425,1.7844,1.7838,1.7844,177800000.0
2009-08-11 17:15:00,1.7844,1.78465,1.7842,1.78455,261900000.0
2009-08-11 17:16:00,1.78455,1.7848,1.78435,1.7847,176700000.0
2009-08-11 17:17:00,1.78475,1.78475,1.78445,1.78465,147000000.0
2009-08-11 17:18:00,1.7847,1.7849,1.7846,1.78475,139900000.0
2009-08-11 17:19:00,1.78475,1.7854,1.78475,1.78505,133300000.0
2009-08-11 17:20:00,1.78515,1.78565,1.7851,1.7854,120200000.0
2009-08-11 17:21:00,1.7854,1.7856,1.7852,1.7852,119600000.0
2009-08-11 17:22:00,1.78525,1.7861,1.78525,1.7859,150700000.0
2009-08-11 17:23:00,1.78595,1.78595,1.78555,1.7859,165800000.0
2009-08-11 17:24:00,1.78595,1.7861,1.78575,1.78605,189800000.0
2009-08-11 17:25:00,1.78605,1.78635,1.78595,1.78635,105100000.0
2009-08-11 17:26:00,1.7863,1.78645,1.786,1.7864,148800000.0
2009-08-11 17:27:00,1.78655,1.7872,1.78645,1.78715,119600000.0
2009-08-11 17:28:00,1.78715,1.78735,1.78695,1.7871,147300000.0
2009-08-11 17:29:00,1.7871,1.7871,1.78645,1.78655,139500000.0
2009-08-11 17:30:00,1.78655,1.78675,1.78625,1.78625,219300000.0
2009-08-11 17:31:00,1.78625,1.7866,1.7862,1.7865,177100000.0
2009-08-11 17:32:00,1.7865,1.78665,1.7862,1.7864,124800000.0
2009-08-11 17:33:00,1.7864,1.7867,1.78635,1.78655,119100000.0
2009-08-11 17:34:00,1.78655,1.78675,1.7863,1.78645,182800000.0
2009-08-11 17:35:00,1.78645,1.7868,1.7864,1.78675,157300000.0
2009-08-11 17:36:00,1.78675,1.78685,1.78645,1.78655,111100000.0
2009-08-11 17:37:00,1.78655,1.7867,1.7862,1.78635,177400000.0
2009-08-11 17:38:00,1.7863,1.7866,1.7863,1.78645,195200000.0
2009-08-11 17:39:00,1.78645,1.7865,1.786,1.78615,224700000.0
2009-08-11 17:40:00,1.78605,1.7866,1.78605,1.78645,230200000.0
2009-08-11 17:41:00,1.78645,1.7867,1.7864,1.78665,199300000.0
2009-08-11 17:42:00,1.78665,1.7867,1.7863,1.7865,239100000.0
2009-08-11 17:43:00,1.7865,1.7867,1.78635,1.7864,197300000.0
2009-08-11 17:44:00,1.78645,1.78665,1.78615,1.7866,259200000.0
2009-08-11 17:45:00,1.78665,1.78695,1.7863,1.78685,273700000.0
2009-08-11 17:46:00,1.78685,1.78695,1.78675,1.78685,347800000.0
2009-08-11 17:47:00,1.78695,1.78695,1.78675,1.78685,200300000.0
2009-08-11 17:48:00,1.7868,1.78715,1.7868,1.7871,271400000.0
2009-08-11 17:49:00,1.78715,1.7872,1.7869,1.78695,177300000.0
2009-08-11 17:50:00,1.787,1.78705,1.78695,1.78695,86200000.0
2009-08-11 17:51:00,1.78695,1.7871,1.7867,1.78685,127500000.0
2009-08-11 17:52:00,1.78685,1.7869,1.78655,1.78665,116600000.0
2009-08-11 17:53:00,1.7867,1.7869,1.78665,1.78665,200900000.0
2009-08-11 17:54:00,1.78665,1.7868,1.78635,1.78675,150900000.0
2009-08-11 17:55:00,1.7867,1.7868,1.7864,1.7865,203700000.0
2009-08-11 17:56:00,1.7865,1.7867,1.78635,1.78655,167900000.0
2009-08-11 17:57:00,1.7866,1.78705,1.78645,1.7869,86600000.0
2009-08-11 17:58:00,1.7869,1.7869,1.78615,1.78615,69800000.0
2009-08-11 17:59:00,1.7862,1.78645,1.7858,1.78595,137700000.0
2009-08-11 18:00:00,1.786,1.78645,1.78585,1.7861,142800000.0
2009-08-11 18:01:00,1.78605,1.78605,1.7857,1.78575,93000000.0
2009-08-11 18:02:00,1.78575,1.7858,1.7855,1.7856,210900000.0
2009-08-11 18:03:00,1.78555,1.78565,1.7853,1.7854,131600000.0
2009-08-11 18:04:00,1.7854,1.78555,1.7851,1.78535,95200000.0
2009-08-11 18:05:00,1.78535,1.7854,1.7849,1.785,100600000.0
2009-08-11 18:06:00,1.785,1.78505,1.7848,1.78495,114800000.0
2009-08-11 18:07:00,1.78495,1.785,1.7846,1.7846,115400000.0
2009-08-11 18:08:00,1.7846,1.7848,1.78445,1.7845,49100000.0
2009-08-11 18:09:00,1.7845,1.78465,1.78375,1.78395,151700000.0
2009-08-11 18:10:00,1.78395,1.784,1.78355,1.78355,83500000.0
2009-08-11 18:11:00,1.78355,1.78405,1.78355,1.78385,99500000.0
2009-08-11 18:12:00,1.78385,1.7841,1.78375,1.78375,121800000.0
2009-08-11 18:13:00,1.7838,1.784,1.7837,1.7838,73700000.0
2009-08-11 18:14:00,1.7838,1.78405,1.78365,1.78375,72100000.0
2009-08-11 18:15:00,1.7838,1.7838,1.7833,1.78345,72800000.0
2009-08-11 18:16:00,1.7835,1.7835,1.7832,1.7832,109800000.0
2009-08-11 18:17:00,1.78335,1.78375,1.78335,1.7836,97300000.0
2009-08-11 18:18:00,1.7836,1.7836,1.7828,1.7829,133700000.0
2009-08-11 18:19:00,1.78305,1.7831,1.7825,1.7827,143600000.0
2009-08-11 18:20:00,1.7827,1.78285,1.78235,1.7825,96200000.0
2009-08-11 18:21:00,1.7825,1.7829,1.7824,1.78285,81800000.0
2009-08-11 18:22:00,1.7828,1.78355,1.7828,1.78305,117400000.0
2009-08-11 18:23:00,1.78305,1.78365,1.78295,1.7833,96500000.0
2009-08-11 18:24:00,1.78325,1.7837,1.78325,1.7834,83100000.0
2009-08-11 18:25:00,1.78335,1.78355,1.7831,1.7832,89200000.0
2009-08-11 18:26:00,1.78325,1.78375,1.7832,1.78345,82200000.0
2009-08-11 18:27:00,1.78355,1.7836,1.7831,1.7832,70400000.0
2009-08-11 18:28:00,1.78315,1.7833,1.783,1.78315,89900000.0
2009-08-11 18:29:00,1.78315,1.7834,1.78315,1.7833,47200000.0
2009-08-11 18:30:00,1.78325,1.7834,1.78315,1.7832,113500000.0
2009-08-11 18:31:00,1.78315,1.7833,1.78295,1.78315,117200000.0
2009-08-11 18:32:00,1.7833,1.7833,1.7831,1.78315,61000000.0
2009-08-11 18:33:00,1.7832,1.7833,1.78295,1.78295,80000000.0
2009-08-11 18:34:00,1.78295,1.78315,1.7828,1.783,53700000.0
2009-08-11 18:35:00,1.783,1.78305,1.7828,1.783,134900000.0
2009-08-11 18:36:00,1.783,1.7836,1.78295,1.7835,144400000.0
2009-08-11 18:37:00,1.78355,1.78365,1.7833,1.7835,106300000.0
2009-08-11 18:38:00,1.78345,1.78385,1.7834,1.7835,60700000.0
2009-08-11 18:39:00,1.78355,1.78375,1.78355,1.7836,89700000.0
2009-08-11 18:40:00,1.78365,1.78375,1.7836,1.78365,80100000.0
2009-08-11 18:41:00,1.78365,1.7838,1.78355,1.78365,51000000.0
2009-08-11 18:42:00,1.7836,1.78365,1.7834,1.78355,61800000.0
2009-08-11 18:43:00,1.7836,1.7836,1.7834,1.78355,75500000.0
2009-08-11 18:44:00,1.78345,1.7837,1.78335,1.7837,84500000.0
2009-08-11 18:45:00,1.78365,1.7839,1.7835,1.7837,87600000.0
2009-08-11 18:46:00,1.78365,1.78395,1.7835,1.78375,78900000.0
2009-08-11 18:47:00,1.7839,1.7839,1.78355,1.7836,91500000.0
2009-08-11 18:48:00,1.78355,1.7836,1.78335,1.7835,74900000.0
2009-08-11 18:49:00,1.78345,1.78365,1.78345,1.7835,151500000.0
2009-08-11 18:50:00,1.7835,1.7838,1.7833,1.7835,236400000.0
2009-08-11 18:51:00,1.7836,1.78375,1.78345,1.7835,49900000.0
2009-08-11 18:52:00,1.7835,1.7835,1.7833,1.78345,50300000.0
2009-08-11 18:53:00,1.78345,1.78355,1.7834,1.7835,64600000.0
2009-08-11 18:54:00,1.7835,1.7837,1.78345,1.7835,127600000.0
2009-08-11 18:55:00,1.78355,1.78365,1.7834,1.7835,100000000.0
2009-08-11 18:56:00,1.7835,1.78375,1.78335,1.78355,56500000.0
2009-08-11 18:57:00,1.78355,1.78365,1.78305,1.78345,99400000.0
2009-08-11 18:58:00,1.78355,1.78355,1.7834,1.7835,57500000.0
2009-08-11 18:59:00,1.78345,1.7835,1.7828,1.7828,160800000.0
2009-08-11 19:00:00,1.7828,1.78295,1.7821,1.78255,155900000.0
2009-08-11 19:01:00,1.78245,1.7826,1.7816,1.7817,205500000.0
2009-08-11 19:02:00,1.7817,1.78235,1.7817,1.7819,215000000.0
2009-08-11 19:03:00,1.7819,1.78205,1.7816,1.78205,192700000.0
2009-08-11 19:04:00,1.78205,1.78215,1.78175,1.78205,136300000.0
2009-08-11 19:05:00,1.78205,1.78225,1.782,1.78215,177700000.0
2009-08-11 19:06:00,1.7821,1.78235,1.78205,1.78225,178300000.0
2009-08-11 19:07:00,1.78225,1.78235,1.78205,1.7821,138300000.0
2009-08-11 19:08:00,1.7821,1.78235,1.782,1.78235,145300000.0
2009-08-11 19:09:00,1.7822,1.7825,1.7821,1.78235,176400000.0
2009-08-11 19:10:00,1.78195,1.78245,1.7818,1.7823,184100000.0
2009-08-11 19:11:00,1.78225,1.78235,1.7821,1.7823,145900000.0
2009-08-11 19:12:00,1.78225,1.78245,1.7821,1.7822,117100000.0
2009-08-11 19:13:00,1.78215,1.78215,1.78185,1.7821,86600000.0
2009-08-11 19:14:00,1.78215,1.7822,1.78205,1.78205,22600000.0
2009-08-11 19:15:00,1.78205,1.7823,1.7819,1.7822,85900000.0
2009-08-11 19:16:00,1.7822,1.7823,1.7821,1.7823,107100000.0
2009-08-11 19:17:00,1.7823,1.7824,1.7819,1.7822,96900000.0
2009-08-11 19:18:00,1.78225,1.78235,1.78215,1.7823,85700000.0
2009-08-11 19:19:00,1.78235,1.78255,1.78205,1.78225,114600000.0
2009-08-11 19:20:00,1.78225,1.78255,1.7822,1.78255,152800000.0
2009-08-11 19:21:00,1.7826,1.7826,1.7824,1.78245,163300000.0
2009-08-11 19:22:00,1.78245,1.7827,1.782,1.7825,184100000.0
2009-08-11 19:23:00,1.78235,1.7826,1.78215,1.78235,156200000.0
2009-08-11 19:24:00,1.78235,1.7824,1.7821,1.78225,47500000.0
2009-08-11 19:25:00,1.78225,1.78255,1.78225,1.78235,59800000.0
2009-08-11 19:26:00,1.78235,1.78285,1.78225,1.7828,156500000.0
2009-08-11 19:27:00,1.7828,1.78305,1.7828,1.78295,86800000.0
2009-08-11 19:28:00,1.78285,1.783,1.7824,1.78265,147000000.0
2009-08-11 19:29:00,1.78265,1.78285,1.78255,1.78255,225400000.0
2009-08-11 19:30:00,1.7825,1.7829,1.7825,1.78265,141000000.0
2009-08-11 19:31:00,1.78265,1.7828,1.7825,1.78265,124200000.0
2009-08-11 19:32:00,1.78265,1.783,1.78245,1.78255,103600000.0
2009-08-11 19:33:00,1.78265,1.78285,1.78255,1.7828,243400000.0
2009-08-11 19:34:00,1.7828,1.7829,1.78255,1.78265,203100000.0
2009-08-11 19:35:00,1.7826,1.7826,1.782,1.782,79500000.0
2009-08-11 19:36:00,1.78205,1.7822,1.782,1.78215,55800000.0
2009-08-11 19:37:00,1.78205,1.78215,1.78195,1.782,47300000.0
2009-08-11 19:38:00,1.7819,1.78215,1.7819,1.7821,191800000.0
2009-08-11 19:39:00,1.7821,1.7823,1.78185,1.7822,256900000.0
2009-08-11 19:40:00,1.78225,1.78235,1.7821,1.78235,225800000.0
2009-08-11 19:41:00,1.78235,1.78245,1.7823,1.7823,87300000.0
2009-08-11 19:42:00,1.78235,1.78255,1.78225,1.78225,136200000.0
2009-08-11 19:43:00,1.78225,1.7824,1.782,1.78205,89300000.0
2009-08-11 19:44:00,1.78205,1.7824,1.782,1.7822,170400000.0
2009-08-11 19:45:00,1.7822,1.7824,1.78215,1.78235,172100000.0
2009-08-11 19:46:00,1.78235,1.78255,1.78225,1.78245,128400000.0
2009-08-11 19:47:00,1.7825,1.7826,1.78235,1.7824,112700000.0
2009-08-11 19:48:00,1.7824,1.78265,1.78235,1.78265,111500000.0
2009-08-11 19:49:00,1.7827,1.78275,1.7826,1.78275,65000000.0
2009-08-11 19:50:00,1.78275,1.78285,1.78255,1.78265,227400000.0
2009-08-11 19:51:00,1.7827,1.78285,1.7826,1.78275,65500000.0
2009-08-11 19:52:00,1.78275,1.7828,1.7827,1.78275,57000000.0
2009-08-11 19:53:00,1.78265,1.78275,1.7824,1.78265,90400000.0
2009-08-11 19:54:00,1.7827,1.7828,1.7824,1.7826,257900000.0
2009-08-11 19:55:00,1.78265,1.7828,1.7823,1.78235,294400000.0
2009-08-11 19:56:00,1.78235,1.78255,1.7822,1.7822,75900000.0
2009-08-11 19:57:00,1.7822,1.78245,1.7822,1.78225,92900000.0
2009-08-11 19:58:00,1.78225,1.78255,1.78215,1.7822,189700000.0
2009-08-11 19:59:00,1.7822,1.78245,1.7822,1.7822,94000000.0
2009-08-11 20:00:00,1.7822,1.7822,1.78185,1.782,91500000.0
2009-08-11 20:01:00,1.782,1.782,1.78145,1.78165,101300000.0
2009-08-11 20:02:00,1.78165,1.78185,1.78165,1.78175,49100000.0
2009-08-11 20:03:00,1.7818,1.78205,1.7815,1.7815,133800000.0
2009-08-11 20:04:00,1.78155,1.7817,1.7815,1.78165,44200000.0
2009-08-11 20:05:00,1.7816,1.78165,1.7814,1.7815,57600000.0
2009-08-11 20:06:00,1.7815,1.78175,1.7814,1.78145,103100000.0
2009-08-11 20:07:00,1.78145,1.7817,1.78145,1.78155,59700000.0
2009-08-11 20:08:00,1.7816,1.7818,1.7815,1.7818,55000000.0
2009-08-11 20:09:00,1.7818,1.7819,1.78165,1.78185,72200000.0
2009-08-11 20:10:00,1.7819,1.7821,1.7818,1.78205,80500000.0
2009-08-11 20:11:00,1.78205,1.78205,1.7818,1.78195,53800000.0
2009-08-11 20:12:00,1.7819,1.78205,1.7818,1.78195,39000000.0
2009-08-11 20:13:00,1.78195,1.7821,1.7819,1.782,53600000.0
2009-08-11 20:14:00,1.782,1.78205,1.7817,1.7818,57000000.0
2009-08-11 20:15:00,1.78185,1.78195,1.7817,1.7819,60500000.0
2009-08-11 20:16:00,1.7819,1.78195,1.78185,1.78195,16000000.0
2009-08-11 20:17:00,1.78195,1.78195,1.7816,1.78195,52900000.0
2009-08-11 20:18:00,1.78185,1.78195,1.7817,1.78175,52100000.0
2009-08-11 20:19:00,1.78165,1.782,1.78165,1.78195,44700000.0
2009-08-11 20:20:00,1.78195,1.7821,1.78195,1.7821,31000000.0
2009-08-11 20:21:00,1.7821,1.7821,1.78175,1.78205,71200000.0
2009-08-11 20:22:00,1.78205,1.78215,1.78195,1.78195,54100000.0
2009-08-11 20:23:00,1.782,1.7821,1.7818,1.7819,81200000.0
2009-08-11 20:24:00,1.78185,1.78195,1.7816,1.7817,52400000.0
2009-08-11 20:25:00,1.7817,1.78205,1.7817,1.78205,72200000.0
2009-08-11 20:26:00,1.78195,1.7821,1.78195,1.7821,33300000.0
2009-08-11 20:27:00,1.7821,1.78225,1.782,1.7821,34100000.0
2009-08-11 20:28:00,1.78215,1.7823,1.7821,1.78215,41200000.0
2009-08-11 20:29:00,1.78205,1.78225,1.78205,1.78225,82700000.0
2009-08-11 20:30:00,1.78225,1.78225,1.7819,1.78205,110100000.0
2009-08-11 20:31:00,1.7821,1.7822,1.782,1.78215,88000000.0
2009-08-11 20:32:00,1.78215,1.78225,1.78195,1.7821,124000000.0
2009-08-11 20:33:00,1.78215,1.7822,1.78195,1.782,72400000.0
2009-08-11 20:34:00,1.782,1.7822,1.78165,1.7817,134400000.0
2009-08-11 20:35:00,1.7817,1.78185,1.78165,1.78175,170300000.0
2009-08-11 20:36:00,1.7818,1.78205,1.78175,1.78205,57700000.0
2009-08-11 20:37:00,1.782,1.78215,1.782,1.7821,55500000.0
2009-08-11 20:38:00,1.78205,1.78215,1.7819,1.78205,103900000.0
2009-08-11 20:39:00,1.782,1.78205,1.7817,1.78205,93000000.0
2009-08-11 20:40:00,1.78205,1.78225,1.7819,1.7821,137700000.0
2009-08-11 20:41:00,1.7821,1.7821,1.78195,1.78205,131200000.0
2009-08-11 20:42:00,1.78205,1.7826,1.78195,1.7824,160600000.0
2009-08-11 20:43:00,1.7824,1.7824,1.78205,1.78205,142300000.0
2009-08-11 20:44:00,1.78205,1.7822,1.78185,1.78215,94300000.0
2009-08-11 20:45:00,1.78205,1.7826,1.78185,1.7826,212200000.0
2009-08-11 20:46:00,1.7822,1.7823,1.78195,1.7822,86800000.0
2009-08-11 20:47:00,1.7821,1.7823,1.7819,1.7823,212100000.0
2009-08-11 20:48:00,1.7823,1.78235,1.7821,1.78235,93900000.0
2009-08-11 20:49:00,1.7822,1.78225,1.7819,1.78215,157000000.0
2009-08-11 20:50:00,1.78215,1.7823,1.78195,1.78195,150500000.0
2009-08-11 20:51:00,1.78195,1.7824,1.78195,1.78235,113000000.0
2009-08-11 20:52:00,1.78235,1.7825,1.78215,1.78225,139300000.0
2009-08-11 20:53:00,1.78245,1.7825,1.78215,1.78225,122900000.0
2009-08-11 20:54:00,1.78225,1.7826,1.7822,1.7825,149300000.0
2009-08-11 20:55:00,1.7825,1.78265,1.78205,1.78205,215800000.0
2009-08-11 20:56:00,1.78205,1.7825,1.78185,1.78195,171100000.0
2009-08-11 20:57:00,1.78195,1.78215,1.78195,1.78215,89000000.0
2009-08-11 20:58:00,1.7821,1.7824,1.782,1.7821,74000000.0
2009-08-11 20:59:00,1.7821,1.7823,1.7821,1.7821,120600000.0
2009-08-11 21:00:00,1.78215,1.78235,1.7821,1.7822,86300000.0
2009-08-11 21:01:00,1.7822,1.7823,1.78205,1.78205,78800000.0
2009-08-11 21:02:00,1.782,1.7821,1.78195,1.78205,37200000.0
2009-08-11 21:03:00,1.782,1.78215,1.7819,1.78205,69100000.0
2009-08-11 21:04:00,1.78215,1.7822,1.78205,1.78215,155600000.0
2009-08-11 21:05:00,1.7821,1.78235,1.78205,1.78235,50800000.0
2009-08-11 21:06:00,1.78225,1.7825,1.7821,1.7825,125900000.0
2009-08-11 21:07:00,1.7825,1.78275,1.7824,1.78275,69400000.0
2009-08-11 21:08:00,1.7828,1.78285,1.78265,1.78275,72400000.0
2009-08-11 21:09:00,1.7827,1.78285,1.7826,1.78275,120300000.0
2009-08-11 21:10:00,1.7828,1.7828,1.7825,1.78275,84600000.0
2009-08-11 21:11:00,1.7827,1.78295,1.7827,1.7828,178900000.0
2009-08-11 21:12:00,1.78285,1.7829,1.7825,1.7828,142000000.0
2009-08-11 21:13:00,1.78275,1.7831,1.78265,1.7829,146200000.0
2009-08-11 21:14:00,1.7828,1.7833,1.7828,1.78295,152600000.0
2009-08-11 21:15:00,1.78295,1.78305,1.78285,1.78305,45300000.0
2009-08-11 21:16:00,1.783,1.7832,1.78295,1.7832,77200000.0
2009-08-11 21:17:00,1.78315,1.78325,1.783,1.78305,27100000.0
2009-08-11 21:18:00,1.78295,1.78305,1.7829,1.78305,26000000.0
2009-08-11 21:19:00,1.783,1.78305,1.7829,1.78295,19200000.0
2009-08-11 21:20:00,1.78295,1.783,1.78285,1.78285,49900000.0
2009-08-11 21:21:00,1.78285,1.78295,1.78275,1.7829,43200000.0
2009-08-11 21:22:00,1.78285,1.78285,1.78245,1.78245,36300000.0
2009-08-11 21:23:00,1.78245,1.7825,1.78235,1.78235,96800000.0
2009-08-11 21:24:00,1.78245,1.78275,1.78235,1.78265,162400000.0
2009-08-11 21:25:00,1.7826,1.7826,1.78205,1.78225,89700000.0
2009-08-11 21:26:00,1.7823,1.7825,1.78215,1.78215,110000000.0
2009-08-11 21:27:00,1.78215,1.78225,1.78215,1.78225,30200000.0
2009-08-11 21:28:00,1.78225,1.78235,1.7822,1.7822,52700000.0
2009-08-11 21:29:00,1.7821,1.7826,1.7821,1.78255,169800000.0
2009-08-11 21:30:00,1.78255,1.7828,1.7825,1.78265,106200000.0
2009-08-11 21:31:00,1.7827,1.7827,1.78225,1.78245,74400000.0
2009-08-11 21:32:00,1.78245,1.7827,1.78235,1.78265,84900000.0
2009-08-11 21:33:00,1.7825,1.78255,1.78245,1.78255,35900000.0
2009-08-11 21:34:00,1.78255,1.78255,1.78215,1.78235,27700000.0
2009-08-11 21:35:00,1.78235,1.78235,1.78215,1.7822,33800000.0
2009-08-11 21:36:00,1.78225,1.78245,1.78225,1.78245,38000000.0
2009-08-11 21:37:00,1.78245,1.7825,1.78235,1.7825,55800000.0
2009-08-11 21:38:00,1.78245,1.78265,1.78245,1.7826,30000000.0
2009-08-11 21:39:00,1.78255,1.78265,1.7825,1.78255,79300000.0
2009-08-11 21:40:00,1.7826,1.7826,1.7823,1.7823,66400000.0
2009-08-11 21:41:00,1.78235,1.7824,1.7823,1.7824,38700000.0
2009-08-11 21:42:00,1.7824,1.7825,1.78235,1.7824,53500000.0
2009-08-11 21:43:00,1.7824,1.7824,1.7823,1.7823,12000000.0
2009-08-11 21:44:00,1.78235,1.7824,1.7823,1.7824,59400000.0
2009-08-11 21:45:00,1.7824,1.7825,1.78225,1.7825,107200000.0
2009-08-11 21:46:00,1.78245,1.78255,1.78245,1.78255,37700000.0
2009-08-11 21:47:00,1.78255,1.78255,1.78235,1.78235,78100000.0
2009-08-11 21:48:00,1.78245,1.7826,1.78245,1.7826,27600000.0
2009-08-11 21:49:00,1.78255,1.7827,1.7825,1.7827,65200000.0
2009-08-11 21:50:00,1.78265,1.7829,1.78235,1.7825,122800000.0
2009-08-11 21:51:00,1.78255,1.7826,1.78245,1.78255,55500000.0
2009-08-11 21:52:00,1.78255,1.78255,1.7824,1.7825,54700000.0
2009-08-11 21:53:00,1.7824,1.78265,1.7824,1.7826,128800000.0
2009-08-11 21:54:00,1.7826,1.7828,1.7825,1.78255,146100000.0
2009-08-11 21:55:00,1.7826,1.7828,1.78245,1.78265,24000000.0
2009-08-11 21:56:00,1.78275,1.78275,1.7823,1.7826,59800000.0
2009-08-11 21:57:00,1.7826,1.7826,1.78235,1.78245,52200000.0
2009-08-11 21:58:00,1.7824,1.7827,1.7824,1.7825,108500000.0
2009-08-11 21:59:00,1.7825,1.78295,1.78245,1.7828,50400000.0
2009-08-11 22:00:00,1.7828,1.7828,1.78255,1.7827,120100000.0
2009-08-11 22:01:00,1.7826,1.78285,1.7826,1.78265,65000000.0
2009-08-11 22:02:00,1.7827,1.78295,1.78265,1.7829,75100000.0
2009-08-11 22:03:00,1.7828,1.7828,1.78255,1.78265,44000000.0
2009-08-11 22:04:00,1.78265,1.78265,1.7821,1.78215,117800000.0
2009-08-11 22:05:00,1.7822,1.7823,1.78175,1.7823,48900000.0
2009-08-11 22:06:00,1.78225,1.78235,1.78185,1.7821,32000000.0
2009-08-11 22:07:00,1.7821,1.78215,1.7819,1.7821,36400000.0
2009-08-11 22:08:00,1.7821,1.7823,1.782,1.7823,30600000.0
2009-08-11 22:09:00,1.78215,1.78225,1.78205,1.78205,51800000.0
2009-08-11 22:10:00,1.7821,1.7822,1.7821,1.78215,19000000.0
2009-08-11 22:11:00,1.7822,1.7823,1.78205,1.7822,65600000.0
2009-08-11 22:12:00,1.7822,1.7824,1.78215,1.78235,39900000.0
2009-08-11 22:13:00,1.7822,1.78235,1.78205,1.78205,32800000.0
2009-08-11 22:14:00,1.78205,1.7823,1.78205,1.7822,25700000.0
2009-08-11 22:15:00,1.7822,1.7822,1.782,1.7821,56200000.0
2009-08-11 22:16:00,1.7821,1.7821,1.78175,1.78175,64500000.0
2009-08-11 22:17:00,1.78175,1.78245,1.78175,1.7821,135900000.0
2009-08-11 22:18:00,1.7821,1.78215,1.78205,1.78215,17000000.0
2009-08-11 22:19:00,1.78215,1.78215,1.7818,1.78185,29000000.0
2009-08-11 22:20:00,1.78185,1.78205,1.78185,1.78205,9600000.0
2009-08-11 22:21:00,1.782,1.78205,1.78195,1.782,21000000.0
2009-08-11 22:22:00,1.78195,1.78195,1.7819,1.7819,10900000.0
2009-08-11 22:23:00,1.78185,1.78205,1.78185,1.78195,125900000.0
2009-08-11 22:24:00,1.78205,1.7821,1.78185,1.78195,44500000.0
2009-08-11 22:25:00,1.78195,1.78225,1.78185,1.78215,26700000.0
2009-08-11 22:26:00,1.7822,1.7823,1.7821,1.78215,27300000.0
2009-08-11 22:27:00,1.78215,1.78235,1.7819,1.78235,38500000.0
2009-08-11 22:28:00,1.78235,1.7827,1.78225,1.7827,46000000.0
2009-08-11 22:29:00,1.78285,1.78285,1.7823,1.78245,57900000.0
2009-08-11 22:30:00,1.78245,1.7825,1.7822,1.7822,43000000.0
2009-08-11 22:31:00,1.7822,1.7823,1.7822,1.78225,5000000.0
2009-08-11 22:32:00,1.7823,1.7823,1.7822,1.78225,4000000.0
2009-08-11 22:33:00,1.7822,1.78235,1.78215,1.78225,36000000.0
2009-08-11 22:34:00,1.78225,1.7826,1.78225,1.7824,56200000.0
2009-08-11 22:35:00,1.7824,1.7826,1.7823,1.78235,44400000.0
2009-08-11 22:36:00,1.78235,1.7825,1.7823,1.7823,9000000.0
2009-08-11 22:37:00,1.78225,1.78255,1.7821,1.78235,43200000.0
2009-08-11 22:38:00,1.78235,1.7826,1.78235,1.78255,34400000.0
2009-08-11 22:39:00,1.78255,1.7827,1.7825,1.7827,18000000.0
2009-08-11 22:40:00,1.78255,1.78285,1.7823,1.78275,48400000.0
2009-08-11 22:41:00,1.78275,1.78275,1.78235,1.78245,8200000.0
2009-08-11 22:42:00,1.7824,1.78245,1.7824,1.78245,3600000.0
2009-08-11 22:43:00,1.7824,1.7825,1.78225,1.78225,19100000.0
2009-08-11 22:44:00,1.7823,1.78245,1.78225,1.78235,16000000.0
2009-08-11 22:45:00,1.78235,1.78235,1.78195,1.782,95280000.0
2009-08-11 22:46:00,1.782,1.78205,1.78195,1.78195,43500000.0
2009-08-11 22:47:00,1.78195,1.78235,1.78195,1.78235,98400000.0
2009-08-11 22:48:00,1.78235,1.7824,1.7822,1.7822,56400000.0
2009-08-11 22:49:00,1.7822,1.7823,1.7821,1.7821,22900000.0
2009-08-11 22:50:00,1.7821,1.78245,1.7821,1.78245,77600000.0
2009-08-11 22:51:00,1.7824,1.7827,1.7824,1.7827,59200000.0
2009-08-11 22:52:00,1.78275,1.78275,1.7827,1.7827,12000000.0
2009-08-11 22:53:00,1.7826,1.7829,1.7826,1.7828,127200000.0
2009-08-11 22:54:00,1.7828,1.7828,1.78255,1.78255,53800000.0
2009-08-11 22:55:00,1.7826,1.7826,1.7825,1.7826,13000000.0
2009-08-11 22:56:00,1.78265,1.78265,1.78255,1.7826,33000000.0
2009-08-11 22:57:00,1.78255,1.78285,1.78255,1.7828,26100000.0
2009-08-11 22:58:00,1.7828,1.7828,1.7823,1.78245,43200000.0
2009-08-11 22:59:00,1.78235,1.7826,1.78215,1.7825,37600000.0
2009-08-11 23:00:00,1.78255,1.7826,1.7822,1.7824,21000000.0
2009-08-11 23:01:00,1.78255,1.78255,1.78205,1.78205,23000000.0
2009-08-11 23:02:00,1.78225,1.7824,1.7822,1.78225,19000000.0
2009-08-11 23:03:00,1.78225,1.78235,1.78205,1.78235,6900000.0
2009-08-11 23:04:00,1.78235,1.78235,1.78225,1.78225,16000000.0
2009-08-11 23:05:00,1.78225,1.78255,1.78225,1.78255,20800000.0
2009-08-11 23:06:00,1.7825,1.78255,1.78205,1.7822,27500000.0
2009-08-11 23:07:00,1.7822,1.7822,1.78205,1.7822,22400000.0
2009-08-11 23:08:00,1.7822,1.7822,1.78205,1.7822,24000000.0
2009-08-11 23:09:00,1.78225,1.78225,1.78215,1.78225,16000000.0
2009-08-11 23:10:00,1.78225,1.78245,1.7822,1.7824,8600000.0
2009-08-11 23:11:00,1.7824,1.78245,1.7824,1.78245,6000000.0
2009-08-11 23:12:00,1.7824,1.78275,1.78235,1.78275,47500000.0
2009-08-11 23:13:00,1.78265,1.7829,1.78225,1.78285,113300000.0
2009-08-11 23:14:00,1.7829,1.78355,1.7827,1.78275,79900000.0
2009-08-11 23:15:00,1.78275,1.7828,1.78275,1.78275,16000000.0
2009-08-11 23:16:00,1.78275,1.78275,1.78245,1.7826,44400000.0
2009-08-11 23:17:00,1.78265,1.7827,1.78205,1.78225,20700000.0
2009-08-11 23:18:00,1.78225,1.7824,1.7822,1.7823,30000000.0
2009-08-11 23:19:00,1.7823,1.7823,1.7821,1.7821,16000000.0
2009-08-11 23:20:00,1.78215,1.7824,1.7821,1.7824,18000000.0
2009-08-11 23:21:00,1.78245,1.7825,1.78235,1.78245,24000000.0
2009-08-11 23:22:00,1.78245,1.78245,1.7824,1.7824,12000000.0
2009-08-11 23:23:00,1.7824,1.78245,1.78205,1.78245,16500000.0
2009-08-11 23:24:00,1.78245,1.78245,1.7821,1.7821,29700000.0
2009-08-11 23:25:00,1.78215,1.78235,1.7821,1.78235,37500000.0
2009-08-11 23:26:00,1.78225,1.78225,1.78225,1.78225,1000000.0
2009-08-11 23:27:00,1.7823,1.78245,1.78205,1.78235,29200000.0
2009-08-11 23:28:00,1.7825,1.7825,1.7823,1.7824,6000000.0
2009-08-11 23:29:00,1.7823,1.7825,1.7823,1.7825,5000000.0
2009-08-11 23:30:00,1.78245,1.7826,1.78235,1.7826,23300000.0
2009-08-11 23:31:00,1.7828,1.78315,1.78255,1.78255,95200000.0
2009-08-11 23:32:00,1.78255,1.7829,1.78245,1.78265,51800000.0
2009-08-11 23:33:00,1.78265,1.78265,1.78265,1.78265,1600000.0
2009-08-11 23:34:00,1.78255,1.78265,1.78255,1.78265,16400000.0
2009-08-11 23:35:00,1.78265,1.78265,1.78255,1.78255,14800000.0
2009-08-11 23:36:00,1.7826,1.78275,1.7825,1.7827,21200000.0
2009-08-11 23:37:00,1.7826,1.78275,1.78255,1.7827,28700000.0
2009-08-11 23:38:00,1.78275,1.7829,1.78265,1.7829,16000000.0
2009-08-11 23:39:00,1.78285,1.7829,1.7824,1.78255,26800000.0
2009-08-11 23:40:00,1.78255,1.78255,1.7825,1.7825,78000000.0
2009-08-11 23:41:00,1.7825,1.7825,1.7825,1.7825,43200000.0
2009-08-11 23:42:00,1.7825,1.7827,1.7824,1.7825,64300000.0
2009-08-11 23:43:00,1.78255,1.7829,1.78255,1.78285,27000000.0
2009-08-11 23:44:00,1.78285,1.7831,1.78285,1.7829,58600000.0
2009-08-11 23:45:00,1.78285,1.783,1.78275,1.78285,14700000.0
2009-08-11 23:46:00,1.7825,1.7827,1.78245,1.7827,35600000.0
2009-08-11 23:47:00,1.78275,1.7828,1.7827,1.7828,8000000.0
2009-08-11 23:48:00,1.78275,1.78275,1.7826,1.7826,15000000.0
2009-08-11 23:49:00,1.7825,1.7825,1.7825,1.7825,1000000.0
2009-08-11 23:50:00,1.78237,1.78243,1.78227,1.78233,46200000.0
2009-08-11 23:51:00,1.7826,1.78265,1.7826,1.78265,16000000.0
2009-08-11 23:52:00,1.78265,1.78265,1.7826,1.78265,17000000.0
2009-08-11 23:53:00,1.78265,1.78265,1.7826,1.78265,16000000.0
2009-08-11 23:54:00,1.78265,1.78265,1.7826,1.7826,20000000.0
2009-08-11 23:55:00,1.78265,1.78265,1.7826,1.78265,16000000.0
2009-08-11 23:56:00,1.7826,1.7827,1.78245,1.78265,21000000.0
2009-08-11 23:57:00,1.7826,1.7826,1.78225,1.7825,16000000.0
2009-08-11 23:58:00,1.7825,1.7826,1.7821,1.78235,39000000.0
2009-08-11 23:59:00,1.78235,1.7826,1.7823,1.78245,33800000.0
2009-08-12 00:00:00,1.78235,1.7826,1.7823,1.7826,47600000.0
2009-08-12 00:01:00,1.78255,1.7829,1.78255,1.78275,24000000.0
2009-08-12 00:02:00,1.7828,1.78295,1.7824,1.7825,75900000.0
2009-08-12 00:03:00,1.78245,1.7829,1.78235,1.7829,49000000.0
2009-08-12 00:04:00,1.78295,1.78305,1.7828,1.78305,54000000.0
2009-08-12 00:05:00,1.783,1.78305,1.78235,1.78255,57000000.0
2009-08-12 00:06:00,1.78255,1.78275,1.78245,1.78275,60400000.0
2009-08-12 00:07:00,1.7828,1.7829,1.7826,1.78285,64600000.0
2009-08-12 00:08:00,1.7828,1.7829,1.7828,1.7828,20000000.0
2009-08-12 00:09:00,1.7828,1.7829,1.7828,1.7828,6000000.0
2009-08-12 00:10:00,1.7828,1.7829,1.78275,1.7828,14600000.0
2009-08-12 00:11:00,1.7828,1.78295,1.7827,1.7827,44600000.0
2009-08-12 00:12:00,1.78265,1.783,1.78265,1.7829,24300000.0
2009-08-12 00:13:00,1.7829,1.78295,1.78285,1.7829,10000000.0
2009-08-12 00:14:00,1.7829,1.78295,1.78285,1.78285,19400000.0
2009-08-12 00:15:00,1.78295,1.7831,1.78285,1.7831,25500000.0
2009-08-12 00:16:00,1.7831,1.7831,1.7831,1.7831,2000000.0
2009-08-12 00:17:00,1.7831,1.7832,1.7831,1.7832,12000000.0
2009-08-12 00:18:00,1.7831,1.7831,1.78245,1.7827,47000000.0
2009-08-12 00:19:00,1.78275,1.7829,1.78275,1.7829,30700000.0
2009-08-12 00:20:00,1.78285,1.783,1.7828,1.7829,32300000.0
2009-08-12 00:21:00,1.7829,1.78305,1.7829,1.783,7000000.0
2009-08-12 00:22:00,1.78305,1.78305,1.7829,1.78305,46200000.0
2009-08-12 00:23:00,1.783,1.7833,1.783,1.78325,41400000.0
2009-08-12 00:24:00,1.78325,1.78345,1.78325,1.78345,6700000.0
2009-08-12 00:25:00,1.7834,1.7834,1.78225,1.7826,57800000.0
2009-08-12 00:26:00,1.7826,1.783,1.7825,1.783,54100000.0
2009-08-12 00:27:00,1.783,1.78315,1.783,1.78305,16000000.0
2009-08-12 00:28:00,1.7831,1.78315,1.783,1.7831,21900000.0
2009-08-12 00:29:00,1.7831,1.78315,1.78305,1.78315,9000000.0
2009-08-12 00:30:00,1.78315,1.7832,1.78315,1.7832,3000000.0
2009-08-12 00:31:00,1.7833,1.7836,1.7824,1.7825,79800000.0
2009-08-12 00:32:00,1.78245,1.7828,1.78245,1.78275,37200000.0
2009-08-12 00:33:00,1.7828,1.78305,1.7828,1.78305,35000000.0
2009-08-12 00:34:00,1.783,1.7831,1.78285,1.783,13000000.0
2009-08-12 00:35:00,1.7831,1.78325,1.7831,1.78325,15000000.0
2009-08-12 00:36:00,1.7831,1.7832,1.78305,1.78315,17000000.0
2009-08-12 00:37:00,1.783,1.78315,1.783,1.78315,11000000.0
2009-08-12 00:38:00,1.78305,1.7832,1.783,1.783,23000000.0
2009-08-12 00:39:00,1.78305,1.78315,1.78285,1.78295,44200000.0
2009-08-12 00:40:00,1.783,1.78305,1.78295,1.78305,13000000.0
2009-08-12 00:41:00,1.783,1.783,1.78295,1.783,7000000.0
2009-08-12 00:42:00,1.78282,1.7829,1.7828,1.7829,35800000.0
2009-08-12 00:43:00,1.783,1.783,1.783,1.783,1000000.0
2009-08-12 00:44:00,1.7829,1.7836,1.7829,1.7835,32500000.0
2009-08-12 00:45:00,1.78345,1.7836,1.7831,1.78335,61800000.0
2009-08-12 00:46:00,1.78335,1.78345,1.78335,1.78345,6000000.0
2009-08-12 00:47:00,1.78335,1.78335,1.7833,1.7833,4000000.0
2009-08-12 00:48:00,1.7833,1.7833,1.7833,1.7833,2000000.0
2009-08-12 00:49:00,1.78275,1.783,1.78265,1.783,68100000.0
2009-08-12 00:50:00,1.78305,1.78305,1.783,1.783,8000000.0
2009-08-12 00:51:00,1.78305,1.78305,1.783,1.78305,15000000.0
2009-08-12 00:52:00,1.783,1.78305,1.783,1.783,8000000.0
2009-08-12 00:53:00,1.78305,1.78305,1.783,1.783,7000000.0
2009-08-12 00:54:00,1.78295,1.78295,1.7829,1.78295,6000000.0
2009-08-12 00:55:00,1.78295,1.783,1.78275,1.7829,17000000.0
2009-08-12 00:56:00,1.7829,1.7829,1.7829,1.7829,14000000.0
2009-08-12 00:57:00,1.78295,1.783,1.7828,1.7828,16000000.0
2009-08-12 00:58:00,1.78285,1.7829,1.7827,1.78275,15000000.0
2009-08-12 00:59:00,1.7827,1.78325,1.7827,1.78325,14000000.0
2009-08-12 01:00:00,1.7833,1.78355,1.78285,1.78355,113700000.0
2009-08-12 01:01:00,1.7836,1.7836,1.783,1.78315,19000000.0
2009-08-12 01:02:00,1.7832,1.7832,1.78315,1.7832,14000000.0
2009-08-12 01:03:00,1.7832,1.7832,1.78285,1.78315,8000000.0
2009-08-12 01:04:00,1.78315,1.7832,1.7831,1.7832,9000000.0
2009-08-12 01:05:00,1.7832,1.78335,1.78315,1.78335,17000000.0
2009-08-12 01:06:00,1.7832,1.78335,1.7832,1.7833,17000000.0
2009-08-12 01:07:00,1.7833,1.78335,1.78315,1.7832,13200000.0
2009-08-12 01:08:00,1.7832,1.78335,1.783,1.783,32600000.0
2009-08-12 01:09:00,1.78295,1.78305,1.7829,1.78295,12000000.0
2009-08-12 01:10:00,1.7829,1.78305,1.7829,1.78295,20000000.0
2009-08-12 01:11:00,1.783,1.783,1.7829,1.78295,14000000.0
2009-08-12 01:12:00,1.78295,1.78315,1.78295,1.7831,17000000.0
2009-08-12 01:13:00,1.7831,1.7832,1.78305,1.7831,13000000.0
2009-08-12 01:14:00,1.78305,1.7831,1.783,1.78305,10000000.0
2009-08-12 01:15:00,1.78305,1.7831,1.783,1.7831,14000000.0
2009-08-12 01:16:00,1.78305,1.78305,1.78305,1.78305,3000000.0
2009-08-12 01:17:00,1.78305,1.78305,1.783,1.783,19200000.0
2009-08-12 01:18:00,1.783,1.7832,1.783,1.78315,11600000.0
2009-08-12 01:19:00,1.783,1.78345,1.78295,1.78325,29000000.0
2009-08-12 01:20:00,1.78325,1.7833,1.78305,1.78315,18200000.0
2009-08-12 01:21:00,1.78315,1.7833,1.78305,1.7832,46000000.0
2009-08-12 01:22:00,1.7833,1.7833,1.78305,1.7832,47300000.0
2009-08-12 01:23:00,1.7832,1.78325,1.783,1.7832,55400000.0
2009-08-12 01:24:00,1.7831,1.78325,1.78305,1.7831,39600000.0
2009-08-12 01:25:00,1.783,1.78315,1.7829,1.783,39000000.0
2009-08-12 01:26:00,1.78305,1.78305,1.783,1.78305,12000000.0
2009-08-12 01:27:00,1.78305,1.78315,1.783,1.7831,15000000.0
2009-08-12 01:28:00,1.7831,1.78315,1.78295,1.78315,14000000.0
2009-08-12 01:29:00,1.7831,1.78325,1.7831,1.78315,31200000.0
2009-08-12 01:30:00,1.78315,1.78325,1.78295,1.783,34800000.0
2009-08-12 01:31:00,1.78305,1.78315,1.783,1.78305,20000000.0
2009-08-12 01:32:00,1.78305,1.78315,1.7829,1.783,76000000.0
2009-08-12 01:33:00,1.783,1.78315,1.78295,1.78315,11200000.0
2009-08-12 01:34:00,1.7831,1.78315,1.78305,1.7831,13000000.0
2009-08-12 01:35:00,1.7831,1.78315,1.78305,1.78305,21000000.0
2009-08-12 01:36:00,1.78305,1.78305,1.7828,1.78285,7600000.0
2009-08-12 01:37:00,1.78285,1.78315,1.78285,1.78305,54300000.0
2009-08-12 01:38:00,1.7831,1.7831,1.78295,1.78305,34000000.0
2009-08-12 01:39:00,1.7831,1.7832,1.783,1.783,33000000.0
2009-08-12 01:40:00,1.78305,1.7833,1.78295,1.78315,64300000.0
2009-08-12 01:41:00,1.78315,1.78315,1.7831,1.78315,16000000.0
2009-08-12 01:42:00,1.7831,1.7832,1.78305,1.78315,35600000.0
2009-08-12 01:43:00,1.7832,1.78325,1.7829,1.78295,29600000.0
2009-08-12 01:44:00,1.7829,1.78295,1.7829,1.78295,11000000.0
2009-08-12 01:45:00,1.7829,1.7831,1.7829,1.78305,27700000.0
2009-08-12 01:46:00,1.78305,1.78305,1.78295,1.783,37400000.0
2009-08-12 01:47:00,1.783,1.7831,1.783,1.7831,18400000.0
2009-08-12 01:48:00,1.7831,1.78315,1.783,1.783,59100000.0
2009-08-12 01:49:00,1.78305,1.7832,1.78295,1.78315,81900000.0
2009-08-12 01:50:00,1.7832,1.7832,1.78305,1.78315,105200000.0
2009-08-12 01:51:00,1.78315,1.7832,1.78295,1.783,61300000.0
2009-08-12 01:52:00,1.78305,1.78305,1.78275,1.7829,40600000.0
2009-08-12 01:53:00,1.783,1.783,1.78275,1.78285,39300000.0
2009-08-12 01:54:00,1.78295,1.7832,1.78295,1.78295,23600000.0
2009-08-12 01:55:00,1.783,1.783,1.78295,1.783,30000000.0
2009-08-12 01:56:00,1.783,1.7832,1.7829,1.7831,35000000.0
2009-08-12 01:57:00,1.78305,1.7833,1.7829,1.7833,34700000.0
2009-08-12 01:58:00,1.78335,1.78335,1.78305,1.78315,41600000.0
2009-08-12 01:59:00,1.78305,1.7837,1.78305,1.78345,80800000.0
2009-08-12 02:00:00,1.78345,1.784,1.7833,1.78335,71300000.0
2009-08-12 02:01:00,1.7834,1.7838,1.78335,1.7835,49400000.0
2009-08-12 02:02:00,1.78355,1.7837,1.78355,1.7837,29200000.0
2009-08-12 02:03:00,1.7837,1.78385,1.7836,1.78385,18000000.0
2009-08-12 02:04:00,1.78375,1.7842,1.78375,1.7842,37000000.0
2009-08-12 02:05:00,1.7842,1.7842,1.78345,1.7837,101000000.0
2009-08-12 02:06:00,1.78365,1.7839,1.78365,1.7839,36100000.0
2009-08-12 02:07:00,1.7839,1.7839,1.78325,1.7837,68400000.0
2009-08-12 02:08:00,1.7837,1.78385,1.78355,1.7838,57100000.0
2009-08-12 02:09:00,1.78385,1.78385,1.7837,1.78375,17000000.0
2009-08-12 02:10:00,1.78375,1.7838,1.7837,1.78375,21100000.0
2009-08-12 02:11:00,1.78375,1.78405,1.7837,1.78385,55100000.0
2009-08-12 02:12:00,1.7838,1.7842,1.7838,1.7842,34000000.0
2009-08-12 02:13:00,1.7841,1.7843,1.7841,1.7843,33100000.0
2009-08-12 02:14:00,1.7843,1.7844,1.78425,1.78435,26000000.0
2009-08-12 02:15:00,1.7843,1.78435,1.7841,1.7842,46800000.0
2009-08-12 02:16:00,1.7842,1.78425,1.7842,1.78425,96000000.0
2009-08-12 02:17:00,1.78425,1.78425,1.78395,1.78405,72600000.0
2009-08-12 02:18:00,1.7841,1.7841,1.78375,1.784,33200000.0
2009-08-12 02:19:00,1.78395,1.78405,1.78375,1.7838,20400000.0
2009-08-12 02:20:00,1.78375,1.784,1.78365,1.78395,60000000.0
2009-08-12 02:21:00,1.78395,1.784,1.78385,1.7839,68100000.0
2009-08-12 02:22:00,1.784,1.78425,1.78385,1.7839,79600000.0
2009-08-12 02:23:00,1.7839,1.78415,1.78385,1.78415,90000000.0
2009-08-12 02:24:00,1.7841,1.78435,1.7841,1.7843,49000000.0
2009-08-12 02:25:00,1.78435,1.78435,1.78395,1.7841,66000000.0
2009-08-12 02:26:00,1.7841,1.7842,1.78405,1.7841,63200000.0
2009-08-12 02:27:00,1.78415,1.7842,1.78355,1.78365,117600000.0
2009-08-12 02:28:00,1.78365,1.7837,1.78345,1.7835,72900000.0
2009-08-12 02:29:00,1.7835,1.78365,1.78335,1.78355,68200000.0
2009-08-12 02:30:00,1.7835,1.7839,1.78345,1.78385,77700000.0
2009-08-12 02:31:00,1.7838,1.784,1.7838,1.7838,40200000.0
2009-08-12 02:32:00,1.7838,1.7838,1.78375,1.7838,8000000.0
2009-08-12 02:33:00,1.7839,1.784,1.7836,1.78395,73400000.0
2009-08-12 02:34:00,1.784,1.78405,1.7837,1.7837,48700000.0
2009-08-12 02:35:00,1.7836,1.7837,1.7836,1.7837,9000000.0
2009-08-12 02:36:00,1.7837,1.78385,1.78355,1.7838,66500000.0
2009-08-12 02:37:00,1.78375,1.7839,1.78365,1.7838,75200000.0
2009-08-12 02:38:00,1.7838,1.78385,1.7837,1.78385,92100000.0
2009-08-12 02:39:00,1.7839,1.7839,1.7836,1.7836,76500000.0
2009-08-12 02:40:00,1.7836,1.7839,1.7836,1.7839,17400000.0
2009-08-12 02:41:00,1.78385,1.7839,1.78365,1.78375,22000000.0
2009-08-12 02:42:00,1.78365,1.78385,1.78365,1.7838,14000000.0
2009-08-12 02:43:00,1.78375,1.7842,1.78375,1.7838,57200000.0
2009-08-12 02:44:00,1.7838,1.7838,1.78375,1.78375,16000000.0
2009-08-12 02:45:00,1.78375,1.78395,1.78375,1.7839,11000000.0
2009-08-12 02:46:00,1.7838,1.78385,1.7838,1.78385,3000000.0
2009-08-12 02:47:00,1.78385,1.78395,1.7838,1.7839,39700000.0
2009-08-12 02:48:00,1.78395,1.784,1.7839,1.78395,19000000.0
2009-08-12 02:49:00,1.784,1.784,1.78395,1.784,5000000.0
2009-08-12 02:50:00,1.78405,1.78405,1.7839,1.784,22000000.0
2009-08-12 02:51:00,1.78395,1.784,1.78385,1.78385,16800000.0
2009-08-12 02:52:00,1.78385,1.78405,1.78385,1.78405,10000000.0
2009-08-12 02:53:00,1.78405,1.7842,1.78385,1.78395,66700000.0
2009-08-12 02:54:00,1.784,1.7842,1.7839,1.78395,55200000.0
2009-08-12 02:55:00,1.7839,1.78415,1.7839,1.78415,59200000.0
2009-08-12 02:56:00,1.78415,1.78425,1.7837,1.7837,47000000.0
2009-08-12 02:57:00,1.7837,1.784,1.7837,1.784,43000000.0
2009-08-12 02:58:00,1.78395,1.78395,1.7837,1.78385,22600000.0
2009-08-12 02:59:00,1.78385,1.78395,1.78355,1.7836,20700000.0
2009-08-12 03:00:00,1.7836,1.78385,1.78355,1.78385,74800000.0
2009-08-12 03:01:00,1.7838,1.784,1.7838,1.78395,50200000.0
2009-08-12 03:02:00,1.784,1.784,1.7839,1.784,36800000.0
2009-08-12 03:03:00,1.7839,1.78405,1.7838,1.784,76000000.0
2009-08-12 03:04:00,1.784,1.78405,1.78385,1.7839,40100000.0
2009-08-12 03:05:00,1.7839,1.78395,1.78385,1.78395,35000000.0
2009-08-12 03:06:00,1.78395,1.78425,1.7839,1.784,46000000.0
2009-08-12 03:07:00,1.7837,1.78385,1.78355,1.7838,204400000.0
2009-08-12 03:08:00,1.7836,1.7838,1.7835,1.7837,149800000.0
2009-08-12 03:09:00,1.7837,1.7837,1.7834,1.78345,121300000.0
2009-08-12 03:10:00,1.7835,1.7838,1.7835,1.78355,89800000.0
2009-08-12 03:11:00,1.78365,1.78365,1.78355,1.78365,61200000.0
2009-08-12 03:12:00,1.78365,1.7839,1.78355,1.78385,66800000.0
2009-08-12 03:13:00,1.78385,1.784,1.78385,1.784,25800000.0
2009-08-12 03:14:00,1.7839,1.78395,1.7838,1.78385,53400000.0
2009-08-12 03:15:00,1.78385,1.7841,1.7834,1.78345,87000000.0
2009-08-12 03:16:00,1.78345,1.7836,1.7833,1.7836,47600000.0
2009-08-12 03:17:00,1.7836,1.78375,1.78355,1.78355,29800000.0
2009-08-12 03:18:00,1.7835,1.7836,1.78345,1.78355,42800000.0
2009-08-12 03:19:00,1.78355,1.7836,1.78345,1.7835,13800000.0
2009-08-12 03:20:00,1.78355,1.78355,1.7832,1.78325,45400000.0
2009-08-12 03:21:00,1.7832,1.78335,1.7832,1.78325,38200000.0
2009-08-12 03:22:00,1.7832,1.7836,1.7832,1.7835,44900000.0
2009-08-12 03:23:00,1.78355,1.7836,1.783,1.78315,36400000.0
2009-08-12 03:24:00,1.78315,1.78325,1.78305,1.7832,34400000.0
2009-08-12 03:25:00,1.78325,1.78335,1.78305,1.78325,67600000.0
2009-08-12 03:26:00,1.78325,1.7835,1.783,1.78315,107400000.0
2009-08-12 03:27:00,1.78315,1.7833,1.7831,1.78315,25900000.0
2009-08-12 03:28:00,1.78315,1.78315,1.78305,1.78305,100300000.0
2009-08-12 03:29:00,1.78305,1.78315,1.783,1.78305,47100000.0
2009-08-12 03:30:00,1.783,1.7833,1.78295,1.783,100700000.0
2009-08-12 03:31:00,1.783,1.78315,1.78295,1.7831,51400000.0
2009-08-12 03:32:00,1.78305,1.7832,1.78305,1.7832,26900000.0
2009-08-12 03:33:00,1.7832,1.78325,1.78315,1.7832,15900000.0
2009-08-12 03:34:00,1.78325,1.7833,1.78315,1.78325,24000000.0
2009-08-12 03:35:00,1.78325,1.7833,1.7831,1.7832,36300000.0
2009-08-12 03:36:00,1.78315,1.7833,1.7831,1.7833,66800000.0
2009-08-12 03:37:00,1.78325,1.78345,1.78325,1.7834,34400000.0
2009-08-12 03:38:00,1.7834,1.78355,1.7833,1.78345,83000000.0
2009-08-12 03:39:00,1.7835,1.7839,1.7834,1.7838,106900000.0
2009-08-12 03:40:00,1.78385,1.784,1.7833,1.78345,114900000.0
2009-08-12 03:41:00,1.7835,1.7837,1.78335,1.7834,50800000.0
2009-08-12 03:42:00,1.78335,1.78355,1.78335,1.7835,36300000.0
2009-08-12 03:43:00,1.7835,1.7836,1.7835,1.7835,32800000.0
2009-08-12 03:44:00,1.7835,1.78355,1.7834,1.78355,62600000.0
2009-08-12 03:45:00,1.7835,1.78355,1.7834,1.7835,25000000.0
2009-08-12 03:46:00,1.78355,1.7837,1.7835,1.7837,19800000.0
2009-08-12 03:47:00,1.7837,1.7838,1.7836,1.7838,28400000.0
2009-08-12 03:48:00,1.78375,1.7838,1.7837,1.78375,16200000.0
2009-08-12 03:49:00,1.78375,1.784,1.78355,1.78355,62500000.0
2009-08-12 03:50:00,1.7836,1.7837,1.78345,1.7836,92000000.0
2009-08-12 03:51:00,1.7836,1.78375,1.78345,1.7837,82700000.0
2009-08-12 03:52:00,1.78375,1.78375,1.78365,1.7837,41000000.0
2009-08-12 03:53:00,1.7837,1.78375,1.78355,1.7836,24400000.0
2009-08-12 03:54:00,1.7836,1.7838,1.78345,1.78365,69200000.0
2009-08-12 03:55:00,1.7837,1.7838,1.78355,1.78365,23000000.0
2009-08-12 03:56:00,1.78365,1.7838,1.78365,1.7838,36600000.0
2009-08-12 03:57:00,1.78385,1.78385,1.78355,1.7837,52600000.0
2009-08-12 03:58:00,1.78375,1.7841,1.7836,1.78395,76500000.0
2009-08-12 03:59:00,1.78395,1.78405,1.78365,1.7838,54000000.0
2009-08-12 04:00:00,1.78385,1.78415,1.78385,1.78405,85400000.0
2009-08-12 04:01:00,1.7841,1.7842,1.7836,1.78365,41300000.0
2009-08-12 04:02:00,1.78365,1.7838,1.78355,1.78365,26400000.0
2009-08-12 04:03:00,1.78355,1.7838,1.78345,1.7835,55400000.0
2009-08-12 04:04:00,1.78345,1.78385,1.7834,1.7837,43200000.0
2009-08-12 04:05:00,1.7837,1.7837,1.78315,1.7832,108600000.0
2009-08-12 04:06:00,1.7832,1.78335,1.78305,1.7833,89600000.0
2009-08-12 04:07:00,1.78325,1.7833,1.78235,1.78235,84800000.0
2009-08-12 04:08:00,1.78235,1.78265,1.78235,1.7826,99900000.0
2009-08-12 04:09:00,1.7826,1.7833,1.7826,1.78315,85900000.0
2009-08-12 04:10:00,1.78315,1.7832,1.7828,1.7829,45500000.0
2009-08-12 04:11:00,1.78285,1.7831,1.78285,1.78295,43400000.0
2009-08-12 04:12:00,1.78295,1.7831,1.7824,1.78255,59800000.0
2009-08-12 04:13:00,1.7825,1.7829,1.7824,1.7829,63000000.0
2009-08-12 04:14:00,1.78285,1.78325,1.7826,1.7831,106600000.0
2009-08-12 04:15:00,1.7831,1.7833,1.7829,1.7831,115100000.0
2009-08-12 04:16:00,1.78315,1.78345,1.7829,1.7834,81200000.0
2009-08-12 04:17:00,1.7833,1.7838,1.7833,1.78375,107600000.0
2009-08-12 04:18:00,1.78375,1.7838,1.78345,1.78355,112100000.0
2009-08-12 04:19:00,1.78355,1.78355,1.78305,1.7833,45300000.0
2009-08-12 04:20:00,1.7835,1.7839,1.78325,1.7833,73400000.0
2009-08-12 04:21:00,1.7833,1.78355,1.7832,1.7835,62500000.0
2009-08-12 04:22:00,1.7835,1.78375,1.7835,1.7837,42000000.0
2009-08-12 04:23:00,1.7837,1.78375,1.7831,1.7832,157900000.0
2009-08-12 04:24:00,1.7832,1.78325,1.78305,1.78305,30300000.0
2009-08-12 04:25:00,1.78305,1.78335,1.78305,1.7833,72000000.0
2009-08-12 04:26:00,1.78335,1.78335,1.78315,1.7833,36000000.0
2009-08-12 04:27:00,1.78325,1.78335,1.7832,1.78325,16000000.0
2009-08-12 04:28:00,1.7833,1.7835,1.7831,1.7835,75200000.0
2009-08-12 04:29:00,1.7835,1.7839,1.7833,1.7839,87400000.0
2009-08-12 04:30:00,1.78385,1.78385,1.7835,1.7838,64600000.0
2009-08-12 04:31:00,1.7838,1.7839,1.7837,1.7838,28200000.0
2009-08-12 04:32:00,1.7838,1.784,1.7837,1.78375,44400000.0
2009-08-12 04:33:00,1.7837,1.78385,1.7833,1.78335,45200000.0
2009-08-12 04:34:00,1.78335,1.78355,1.7831,1.78355,48900000.0
2009-08-12 04:35:00,1.78345,1.78355,1.78325,1.78325,39800000.0
2009-08-12 04:36:00,1.78325,1.7835,1.7832,1.7835,42000000.0
2009-08-12 04:37:00,1.78345,1.78345,1.7834,1.78345,29000000.0
2009-08-12 04:38:00,1.78345,1.7837,1.78345,1.7836,24600000.0
2009-08-12 04:39:00,1.78365,1.7838,1.7836,1.7837,39200000.0
2009-08-12 04:40:00,1.78355,1.78355,1.78335,1.7835,65800000.0
2009-08-12 04:41:00,1.7835,1.78355,1.78345,1.78355,30200000.0
2009-08-12 04:42:00,1.7836,1.78365,1.78355,1.78355,43000000.0
2009-08-12 04:43:00,1.7836,1.78365,1.7834,1.78355,90600000.0
2009-08-12 04:44:00,1.78355,1.7837,1.7835,1.7836,45800000.0
2009-08-12 04:45:00,1.7835,1.78365,1.7835,1.7836,60200000.0
2009-08-12 04:46:00,1.7836,1.78365,1.7834,1.78355,41400000.0
2009-08-12 04:47:00,1.7836,1.78365,1.78355,1.7836,17000000.0
2009-08-12 04:48:00,1.7837,1.7837,1.78355,1.78355,16900000.0
2009-08-12 04:49:00,1.78345,1.78365,1.78345,1.78365,6000000.0
2009-08-12 04:50:00,1.7836,1.7838,1.7836,1.7838,24400000.0
2009-08-12 04:51:00,1.78385,1.784,1.78365,1.78365,62300000.0
2009-08-12 04:52:00,1.78365,1.7839,1.78285,1.7829,152400000.0
2009-08-12 04:53:00,1.78295,1.7832,1.78275,1.78295,122200000.0
2009-08-12 04:54:00,1.78295,1.7832,1.78275,1.7829,128900000.0
2009-08-12 04:55:00,1.7829,1.78345,1.7829,1.78345,63800000.0
2009-08-12 04:56:00,1.78345,1.78365,1.78345,1.7836,39700000.0
2009-08-12 04:57:00,1.78365,1.7838,1.7836,1.78375,63900000.0
2009-08-12 04:58:00,1.7837,1.7837,1.78335,1.7836,111000000.0
2009-08-12 04:59:00,1.78355,1.7839,1.78355,1.7837,96300000.0
2009-08-12 05:00:00,1.7837,1.7837,1.7835,1.78355,79900000.0
2009-08-12 05:01:00,1.7836,1.78385,1.78355,1.78375,62600000.0
2009-08-12 05:02:00,1.7837,1.7839,1.7836,1.7839,73200000.0
2009-08-12 05:03:00,1.7839,1.7839,1.7838,1.7839,17000000.0
2009-08-12 05:04:00,1.78385,1.784,1.7834,1.78355,42400000.0
2009-08-12 05:05:00,1.78355,1.7839,1.7835,1.7839,41000000.0
2009-08-12 05:06:00,1.78385,1.784,1.78375,1.78375,48700000.0
2009-08-12 05:07:00,1.78375,1.78425,1.7837,1.7842,60000000.0
2009-08-12 05:08:00,1.7842,1.7842,1.7836,1.784,82900000.0
2009-08-12 05:09:00,1.78395,1.7843,1.7838,1.78415,57200000.0
2009-08-12 05:10:00,1.78415,1.78425,1.78395,1.78415,53100000.0
2009-08-12 05:11:00,1.78415,1.7845,1.7841,1.78445,42400000.0
2009-08-12 05:12:00,1.7845,1.7846,1.78435,1.78455,45500000.0
2009-08-12 05:13:00,1.78445,1.7845,1.78405,1.78415,59500000.0
2009-08-12 05:14:00,1.78425,1.7843,1.7841,1.7841,47800000.0
2009-08-12 05:15:00,1.78415,1.78425,1.78405,1.7842,28300000.0
2009-08-12 05:16:00,1.7842,1.78435,1.7839,1.7841,104100000.0
2009-08-12 05:17:00,1.7841,1.78415,1.78385,1.78415,115100000.0
2009-08-12 05:18:00,1.78415,1.7843,1.784,1.7842,47100000.0
2009-08-12 05:19:00,1.7842,1.78425,1.784,1.78405,39700000.0
2009-08-12 05:20:00,1.78395,1.78425,1.78395,1.78425,49000000.0
2009-08-12 05:21:00,1.7842,1.7842,1.78405,1.7841,50700000.0
2009-08-12 05:22:00,1.7841,1.7844,1.7841,1.7844,26800000.0
2009-08-12 05:23:00,1.78445,1.78445,1.78415,1.78435,50500000.0
2009-08-12 05:24:00,1.7843,1.7844,1.78425,1.7844,42100000.0
2009-08-12 05:25:00,1.78435,1.7844,1.7843,1.78435,72500000.0
2009-08-12 05:26:00,1.7843,1.78445,1.7842,1.78425,50000000.0
2009-08-12 05:27:00,1.78425,1.7843,1.78415,1.7842,28000000.0
2009-08-12 05:28:00,1.78425,1.78435,1.7842,1.78425,40000000.0
2009-08-12 05:29:00,1.7843,1.78435,1.78385,1.78425,54800000.0
2009-08-12 05:30:00,1.78425,1.7843,1.78405,1.78425,50900000.0
2009-08-12 05:31:00,1.78425,1.78425,1.78385,1.784,49300000.0
2009-08-12 05:32:00,1.78395,1.78405,1.78395,1.784,8000000.0
2009-08-12 05:33:00,1.784,1.78405,1.784,1.784,3000000.0
2009-08-12 05:34:00,1.78405,1.78415,1.784,1.78405,22000000.0
2009-08-12 05:35:00,1.78395,1.784,1.7838,1.7839,25000000.0
2009-08-12 05:36:00,1.78385,1.7839,1.7835,1.78385,23000000.0
2009-08-12 05:37:00,1.7839,1.7839,1.7836,1.7838,39000000.0
2009-08-12 05:38:00,1.78375,1.7838,1.7837,1.7838,16000000.0
2009-08-12 05:39:00,1.78375,1.784,1.7837,1.7837,27000000.0
2009-08-12 05:40:00,1.7837,1.7838,1.7837,1.7837,40000000.0
2009-08-12 05:41:00,1.78375,1.78385,1.7837,1.78385,22000000.0
2009-08-12 05:42:00,1.7838,1.7838,1.7835,1.7836,61200000.0
2009-08-12 05:43:00,1.78355,1.78365,1.7835,1.7836,13000000.0
2009-08-12 05:44:00,1.7836,1.78365,1.7835,1.7836,16000000.0
2009-08-12 05:45:00,1.78355,1.7838,1.78345,1.7838,65000000.0
2009-08-12 05:46:00,1.78375,1.7838,1.7834,1.78345,75600000.0
2009-08-12 05:47:00,1.7835,1.7837,1.7835,1.7836,28000000.0
2009-08-12 05:48:00,1.7836,1.78405,1.7836,1.78395,49700000.0
2009-08-12 05:49:00,1.78395,1.78405,1.78385,1.784,31200000.0
2009-08-12 05:50:00,1.784,1.78415,1.78395,1.78415,50100000.0
2009-08-12 05:51:00,1.78415,1.78415,1.784,1.7841,17600000.0
2009-08-12 05:52:00,1.7841,1.7843,1.78395,1.7841,54100000.0
2009-08-12 05:53:00,1.78415,1.78415,1.78415,1.78415,3000000.0
2009-08-12 05:54:00,1.7841,1.78415,1.784,1.784,13000000.0
2009-08-12 05:55:00,1.784,1.784,1.78385,1.784,24000000.0
2009-08-12 05:56:00,1.7839,1.784,1.7838,1.78385,24000000.0
2009-08-12 05:57:00,1.78385,1.784,1.7837,1.7838,54000000.0
2009-08-12 05:58:00,1.7838,1.78395,1.78375,1.78385,70000000.0
2009-08-12 05:59:00,1.7839,1.7839,1.78345,1.7835,45000000.0
2009-08-12 06:00:00,1.7835,1.7836,1.78345,1.7836,65700000.0
2009-08-12 06:01:00,1.7835,1.78375,1.78345,1.7837,53100000.0
2009-08-12 06:02:00,1.7837,1.7837,1.78345,1.7836,77600000.0
2009-08-12 06:03:00,1.7836,1.7839,1.7835,1.7837,91200000.0
2009-08-12 06:04:00,1.7837,1.7841,1.7837,1.7839,140300000.0
2009-08-12 06:05:00,1.7839,1.78405,1.7838,1.78395,126400000.0
2009-08-12 06:06:00,1.78395,1.7841,1.78385,1.784,201800000.0
2009-08-12 06:07:00,1.784,1.7843,1.7838,1.7841,92600000.0
2009-08-12 06:08:00,1.784,1.78405,1.7838,1.78395,28000000.0
2009-08-12 06:09:00,1.7839,1.78415,1.7839,1.784,39700000.0
2009-08-12 06:10:00,1.7839,1.784,1.78385,1.784,51500000.0
2009-08-12 06:11:00,1.78395,1.7841,1.7838,1.7839,60600000.0
2009-08-12 06:12:00,1.78395,1.78405,1.78375,1.78385,45400000.0
2009-08-12 06:13:00,1.7838,1.784,1.7838,1.78395,18400000.0
2009-08-12 06:14:00,1.78395,1.784,1.7839,1.7839,43700000.0
2009-08-12 06:15:00,1.78395,1.78435,1.7839,1.78415,97300000.0
2009-08-12 06:16:00,1.78415,1.78425,1.78405,1.7842,72600000.0
2009-08-12 06:17:00,1.7842,1.78455,1.7841,1.7843,74100000.0
2009-08-12 06:18:00,1.78435,1.7844,1.78405,1.78405,25500000.0
2009-08-12 06:19:00,1.78405,1.78465,1.78405,1.7844,124800000.0
2009-08-12 06:20:00,1.7844,1.78455,1.7844,1.7844,23000000.0
2009-08-12 06:21:00,1.7844,1.7848,1.7844,1.7848,48500000.0
2009-08-12 06:22:00,1.7848,1.7849,1.78475,1.78485,51300000.0
2009-08-12 06:23:00,1.7849,1.78495,1.78475,1.78475,58200000.0
2009-08-12 06:24:00,1.78475,1.78475,1.7847,1.7847,25600000.0
2009-08-12 06:25:00,1.7847,1.7847,1.78465,1.78465,5000000.0
2009-08-12 06:26:00,1.78465,1.78475,1.7846,1.78465,44000000.0
2009-08-12 06:27:00,1.78465,1.78465,1.78455,1.7846,29000000.0
2009-08-12 06:28:00,1.78455,1.7846,1.7845,1.7846,26000000.0
2009-08-12 06:29:00,1.7846,1.7846,1.7844,1.7844,42700000.0
2009-08-12 06:30:00,1.7844,1.78445,1.7844,1.78445,33400000.0
2009-08-12 06:31:00,1.78445,1.7846,1.7843,1.78435,42000000.0
2009-08-12 06:32:00,1.7843,1.78475,1.7843,1.78465,81000000.0
2009-08-12 06:33:00,1.7847,1.7848,1.78455,1.78465,47000000.0
2009-08-12 06:34:00,1.7847,1.78475,1.78455,1.78465,56200000.0
2009-08-12 06:35:00,1.78455,1.7848,1.78455,1.78465,66700000.0
2009-08-12 06:36:00,1.7847,1.78475,1.7846,1.7846,60100000.0
2009-08-12 06:37:00,1.7846,1.7847,1.7845,1.78455,50400000.0
2009-08-12 06:38:00,1.78455,1.78465,1.7845,1.7846,32000000.0
2009-08-12 06:39:00,1.7846,1.7846,1.78435,1.78435,47400000.0
2009-08-12 06:40:00,1.78435,1.7845,1.7842,1.7843,62000000.0
2009-08-12 06:41:00,1.78425,1.78455,1.7842,1.7845,45400000.0
2009-08-12 06:42:00,1.7845,1.78455,1.78405,1.78425,114900000.0
2009-08-12 06:43:00,1.78415,1.7844,1.7841,1.78435,128200000.0
2009-08-12 06:44:00,1.78435,1.78435,1.7841,1.7842,27000000.0
2009-08-12 06:45:00,1.78405,1.7842,1.78385,1.7842,44000000.0
2009-08-12 06:46:00,1.78415,1.7842,1.78395,1.784,51400000.0
2009-08-12 06:47:00,1.78405,1.7843,1.78395,1.78415,56500000.0
2009-08-12 06:48:00,1.78415,1.7846,1.784,1.78455,71500000.0
2009-08-12 06:49:00,1.7846,1.7846,1.78455,1.7846,151900000.0
2009-08-12 06:50:00,1.7846,1.7846,1.7843,1.7843,101600000.0
2009-08-12 06:51:00,1.7843,1.7843,1.78365,1.78365,132500000.0
2009-08-12 06:52:00,1.7837,1.78385,1.78355,1.78355,109700000.0
2009-08-12 06:53:00,1.7835,1.78365,1.7835,1.7836,85700000.0
2009-08-12 06:54:00,1.7837,1.784,1.78335,1.78395,128600000.0
2009-08-12 06:55:00,1.78395,1.78415,1.78395,1.7841,67000000.0
2009-08-12 06:56:00,1.7841,1.7842,1.78385,1.78415,127900000.0
2009-08-12 06:57:00,1.78415,1.7842,1.78385,1.78395,156800000.0
2009-08-12 06:58:00,1.78395,1.7841,1.78395,1.7841,69000000.0
2009-08-12 06:59:00,1.7841,1.7841,1.78395,1.78405,147600000.0
2009-08-12 07:00:00,1.78405,1.78415,1.784,1.78415,138300000.0
2009-08-12 07:01:00,1.78415,1.78435,1.78405,1.7842,46100000.0
2009-08-12 07:02:00,1.7843,1.7843,1.78415,1.7842,47800000.0
2009-08-12 07:03:00,1.7842,1.78435,1.78415,1.78425,72200000.0
2009-08-12 07:04:00,1.78425,1.78435,1.78415,1.78435,56600000.0
2009-08-12 07:05:00,1.78435,1.7844,1.7841,1.78425,72500000.0
2009-08-12 07:06:00,1.78425,1.7845,1.78415,1.7844,66300000.0
2009-08-12 07:07:00,1.7844,1.78445,1.78415,1.78415,79500000.0
2009-08-12 07:08:00,1.78425,1.78435,1.7841,1.7841,79800000.0
2009-08-12 07:09:00,1.7841,1.7842,1.7839,1.7842,41100000.0
2009-08-12 07:10:00,1.7842,1.78435,1.784,1.7843,27000000.0
2009-08-12 07:11:00,1.78425,1.7843,1.784,1.78405,49600000.0
2009-08-12 07:12:00,1.78405,1.7843,1.78395,1.7843,43400000.0
2009-08-12 07:13:00,1.78425,1.7843,1.784,1.784,46800000.0
2009-08-12 07:14:00,1.78405,1.7841,1.78395,1.784,45400000.0
2009-08-12 07:15:00,1.784,1.78415,1.7839,1.78395,112600000.0
2009-08-12 07:16:00,1.78395,1.7841,1.7838,1.78385,31300000.0
2009-08-12 07:17:00,1.78385,1.7839,1.7838,1.7839,20600000.0
2009-08-12 07:18:00,1.78385,1.78385,1.78365,1.7838,27400000.0
2009-08-12 07:19:00,1.7838,1.7839,1.78315,1.78315,92300000.0
2009-08-12 07:20:00,1.78315,1.78365,1.78315,1.78355,85700000.0
2009-08-12 07:21:00,1.78355,1.7837,1.7833,1.7837,123700000.0
2009-08-12 07:22:00,1.7838,1.78395,1.78365,1.7838,163200000.0
2009-08-12 07:23:00,1.7838,1.7839,1.7837,1.7838,212400000.0
2009-08-12 07:24:00,1.78385,1.78405,1.7838,1.78405,128600000.0
2009-08-12 07:25:00,1.78395,1.78405,1.7838,1.7838,71800000.0
2009-08-12 07:26:00,1.7838,1.784,1.7838,1.78385,54200000.0
2009-08-12 07:27:00,1.78385,1.78395,1.78355,1.7837,92600000.0
2009-08-12 07:28:00,1.78365,1.78415,1.78365,1.7838,154900000.0
2009-08-12 07:29:00,1.7838,1.78405,1.7838,1.7838,94000000.0
2009-08-12 07:30:00,1.7838,1.78405,1.7837,1.7839,80800000.0
2009-08-12 07:31:00,1.7839,1.78405,1.7838,1.7839,59200000.0
2009-08-12 07:32:00,1.7838,1.7838,1.78365,1.7838,61800000.0
2009-08-12 07:33:00,1.78375,1.7838,1.7836,1.7836,31800000.0
2009-08-12 07:34:00,1.78365,1.7839,1.78365,1.7838,42000000.0
2009-08-12 07:35:00,1.78385,1.78395,1.7838,1.78395,113000000.0
2009-08-12 07:36:00,1.78395,1.78405,1.78385,1.78385,27600000.0
2009-08-12 07:37:00,1.78385,1.78405,1.78365,1.7838,57400000.0
2009-08-12 07:38:00,1.78364,1.78379,1.78361,1.7837,68600000.0
2009-08-12 07:39:00,1.7839,1.7839,1.78375,1.78375,19000000.0
2009-08-12 07:40:00,1.78365,1.7841,1.78365,1.78405,87600000.0
2009-08-12 07:41:00,1.784,1.784,1.784,1.784,47000000.0
2009-08-12 07:42:00,1.784,1.7842,1.7839,1.784,62000000.0
2009-08-12 07:43:00,1.784,1.78405,1.78385,1.7839,134100000.0
2009-08-12 07:44:00,1.78395,1.78415,1.7839,1.78405,84200000.0
2009-08-12 07:45:00,1.78395,1.7843,1.78385,1.7841,116600000.0
2009-08-12 07:46:00,1.7841,1.78435,1.7841,1.78425,24700000.0
2009-08-12 07:47:00,1.78425,1.7843,1.7841,1.7841,22300000.0
2009-08-12 07:48:00,1.78415,1.78415,1.7841,1.7841,26300000.0
2009-08-12 07:49:00,1.78415,1.7844,1.78415,1.7844,43200000.0
2009-08-12 07:50:00,1.78435,1.7845,1.78425,1.7843,67200000.0
2009-08-12 07:51:00,1.78435,1.78445,1.78405,1.78435,112800000.0
2009-08-12 07:52:00,1.78435,1.7844,1.7842,1.78425,96200000.0
2009-08-12 07:53:00,1.7843,1.7843,1.78415,1.78425,72000000.0
2009-08-12 07:54:00,1.78425,1.7846,1.78365,1.78405,135600000.0
2009-08-12 07:55:00,1.7839,1.78405,1.7837,1.7837,129000000.0
2009-08-12 07:56:00,1.7837,1.78415,1.7837,1.784,137600000.0
2009-08-12 07:57:00,1.784,1.78405,1.7835,1.78355,132300000.0
2009-08-12 07:58:00,1.78355,1.7838,1.78345,1.78365,115800000.0
2009-08-12 07:59:00,1.7836,1.7839,1.7835,1.7839,66600000.0
2009-08-12 08:00:00,1.7839,1.7841,1.78365,1.78385,181300000.0
2009-08-12 08:01:00,1.78385,1.78415,1.78385,1.78415,177900000.0
2009-08-12 08:02:00,1.7841,1.7841,1.7837,1.7839,328500000.0
2009-08-12 08:03:00,1.78395,1.78435,1.78395,1.7841,194900000.0
2009-08-12 08:04:00,1.78425,1.78455,1.7841,1.7844,103700000.0
2009-08-12 08:05:00,1.78455,1.7848,1.78395,1.78445,259000000.0
2009-08-12 08:06:00,1.78445,1.7846,1.7834,1.78375,182800000.0
2009-08-12 08:07:00,1.7837,1.78375,1.7833,1.7834,97200000.0
2009-08-12 08:08:00,1.7834,1.7834,1.7828,1.7829,100600000.0
2009-08-12 08:09:00,1.78285,1.7831,1.7827,1.7829,226300000.0
2009-08-12 08:10:00,1.78295,1.7835,1.78295,1.78335,259000000.0
2009-08-12 08:11:00,1.78325,1.78335,1.78275,1.783,295800000.0
2009-08-12 08:12:00,1.78295,1.78305,1.7822,1.78265,357900000.0
2009-08-12 08:13:00,1.7827,1.78285,1.78225,1.7823,156200000.0
2009-08-12 08:14:00,1.7823,1.7825,1.7821,1.78245,226500000.0
2009-08-12 08:15:00,1.7826,1.78325,1.78245,1.78255,199800000.0
2009-08-12 08:16:00,1.78255,1.78255,1.7819,1.78215,199000000.0
2009-08-12 08:17:00,1.78215,1.78265,1.782,1.78215,219300000.0
2009-08-12 08:18:00,1.7822,1.7823,1.78195,1.78195,106000000.0
2009-08-12 08:19:00,1.782,1.7823,1.7819,1.7822,103100000.0
2009-08-12 08:20:00,1.78225,1.78265,1.78215,1.7825,114100000.0
2009-08-12 08:21:00,1.7825,1.78275,1.7819,1.7819,145100000.0
2009-08-12 08:22:00,1.7819,1.7821,1.78125,1.78135,269600000.0
2009-08-12 08:23:00,1.78135,1.78165,1.7811,1.7815,257200000.0
2009-08-12 08:24:00,1.7815,1.78175,1.78135,1.7815,209300000.0
2009-08-12 08:25:00,1.78145,1.7818,1.7813,1.78155,253300000.0
2009-08-12 08:26:00,1.7815,1.7817,1.78145,1.78145,244000000.0
2009-08-12 08:27:00,1.78145,1.7815,1.7808,1.78095,203800000.0
2009-08-12 08:28:00,1.78095,1.78185,1.78095,1.7814,145500000.0
2009-08-12 08:29:00,1.78145,1.78145,1.781,1.7813,150200000.0
2009-08-12 08:30:00,1.7813,1.78155,1.78105,1.78145,154400000.0
2009-08-12 08:31:00,1.78145,1.7815,1.78095,1.7812,154900000.0
2009-08-12 08:32:00,1.7812,1.7814,1.7809,1.7814,163000000.0
2009-08-12 08:33:00,1.7814,1.78165,1.78095,1.7813,130900000.0
2009-08-12 08:34:00,1.7813,1.78165,1.7812,1.78145,188300000.0
2009-08-12 08:35:00,1.78145,1.78165,1.7812,1.78145,237300000.0
2009-08-12 08:36:00,1.78145,1.78165,1.7802,1.7804,245700000.0
2009-08-12 08:37:00,1.78035,1.78065,1.78005,1.7805,230100000.0
2009-08-12 08:38:00,1.7805,1.7805,1.7802,1.7803,197600000.0
2009-08-12 08:39:00,1.7803,1.7806,1.78025,1.7805,120600000.0
2009-08-12 08:40:00,1.7806,1.7806,1.77965,1.77975,135500000.0
2009-08-12 08:41:00,1.77975,1.7798,1.77845,1.77845,184000000.0
2009-08-12 08:42:00,1.7784,1.77885,1.7783,1.7783,217200000.0
2009-08-12 08:43:00,1.7783,1.77845,1.778,1.77815,265100000.0
2009-08-12 08:44:00,1.7782,1.77865,1.77805,1.7783,176500000.0
2009-08-12 08:45:00,1.7783,1.7787,1.77825,1.7784,135900000.0
2009-08-12 08:46:00,1.7784,1.7787,1.7782,1.77825,169200000.0
2009-08-12 08:47:00,1.77815,1.77865,1.77795,1.77805,164500000.0
2009-08-12 08:48:00,1.7781,1.77815,1.7776,1.77785,122100000.0
2009-08-12 08:49:00,1.77785,1.7783,1.77775,1.77815,144700000.0
2009-08-12 08:50:00,1.7781,1.77845,1.7775,1.77755,119700000.0
2009-08-12 08:51:00,1.7776,1.7777,1.7752,1.776,185500000.0
2009-08-12 08:52:00,1.77605,1.77655,1.7757,1.77595,211500000.0
2009-08-12 08:53:00,1.7759,1.776,1.77555,1.77595,204000000.0
2009-08-12 08:54:00,1.776,1.777,1.7758,1.77635,194400000.0
2009-08-12 08:55:00,1.7764,1.77695,1.7763,1.7768,136500000.0
2009-08-12 08:56:00,1.7768,1.7773,1.77655,1.77715,162900000.0
2009-08-12 08:57:00,1.7772,1.77785,1.7768,1.7769,211000000.0
2009-08-12 08:58:00,1.77685,1.77805,1.7768,1.77805,222600000.0
2009-08-12 08:59:00,1.7781,1.77875,1.7773,1.77775,238500000.0
2009-08-12 09:00:00,1.7777,1.77795,1.77765,1.77785,98100000.0
2009-08-12 09:01:00,1.7779,1.7782,1.77775,1.77795,122800000.0
2009-08-12 09:02:00,1.77795,1.7786,1.7779,1.7786,175500000.0
2009-08-12 09:03:00,1.7785,1.77865,1.778,1.7782,215100000.0
2009-08-12 09:04:00,1.7782,1.77845,1.77795,1.7784,197500000.0
2009-08-12 09:05:00,1.7784,1.77905,1.77825,1.7789,240100000.0
2009-08-12 09:06:00,1.77895,1.77935,1.77865,1.7788,265200000.0
2009-08-12 09:07:00,1.77875,1.7789,1.7784,1.7785,82500000.0
2009-08-12 09:08:00,1.77845,1.77865,1.778,1.77805,184800000.0
2009-08-12 09:09:00,1.77805,1.7781,1.7776,1.77775,172200000.0
2009-08-12 09:10:00,1.77775,1.77795,1.7776,1.7779,295800000.0
2009-08-12 09:11:00,1.7779,1.778,1.77725,1.7774,222500000.0
2009-08-12 09:12:00,1.7774,1.7775,1.77655,1.7775,175400000.0
2009-08-12 09:13:00,1.7776,1.77805,1.7769,1.77705,196800000.0
2009-08-12 09:14:00,1.7771,1.7775,1.7769,1.7774,239500000.0
2009-08-12 09:15:00,1.7774,1.7784,1.7772,1.7783,237900000.0
2009-08-12 09:16:00,1.7783,1.77855,1.7781,1.7784,200300000.0
2009-08-12 09:17:00,1.7784,1.7784,1.77795,1.7781,210900000.0
2009-08-12 09:18:00,1.7783,1.7786,1.778,1.7784,189700000.0
2009-08-12 09:19:00,1.7784,1.7784,1.77775,1.77795,149600000.0
2009-08-12 09:20:00,1.77785,1.7779,1.77715,1.7775,221200000.0
2009-08-12 09:21:00,1.77745,1.7775,1.77665,1.7768,214200000.0
2009-08-12 09:22:00,1.7768,1.77685,1.7764,1.7768,176300000.0
2009-08-12 09:23:00,1.7768,1.7774,1.77655,1.77735,183100000.0
2009-08-12 09:24:00,1.77745,1.7792,1.7774,1.779,240900000.0
2009-08-12 09:25:00,1.779,1.77905,1.77855,1.779,181400000.0
2009-08-12 09:26:00,1.7789,1.77925,1.7787,1.77875,205200000.0
2009-08-12 09:27:00,1.7788,1.77885,1.77815,1.77825,165800000.0
2009-08-12 09:28:00,1.7783,1.7784,1.7781,1.7782,106400000.0
2009-08-12 09:29:00,1.7782,1.7787,1.7782,1.77865,102800000.0
2009-08-12 09:30:00,1.77865,1.77925,1.77865,1.77905,242300000.0
2009-08-12 09:31:00,1.77905,1.77925,1.77895,1.77925,283800000.0
2009-08-12 09:32:00,1.77925,1.7796,1.77925,1.7794,203700000.0
2009-08-12 09:33:00,1.77945,1.77975,1.77925,1.7796,299700000.0
2009-08-12 09:34:00,1.7796,1.7796,1.7792,1.77925,120900000.0
2009-08-12 09:35:00,1.77925,1.77955,1.77915,1.77925,180200000.0
2009-08-12 09:36:00,1.7794,1.7794,1.77885,1.7792,237200000.0
2009-08-12 09:37:00,1.77915,1.7793,1.7788,1.779,308300000.0
2009-08-12 09:38:00,1.77895,1.7791,1.77845,1.7786,206300000.0
2009-08-12 09:39:00,1.7786,1.7788,1.7781,1.7783,203100000.0
2009-08-12 09:40:00,1.7783,1.77835,1.77795,1.7781,159100000.0
2009-08-12 09:41:00,1.77815,1.7782,1.7776,1.7778,169900000.0
2009-08-12 09:42:00,1.7778,1.7779,1.77725,1.7774,142100000.0
2009-08-12 09:43:00,1.77735,1.77765,1.7771,1.7773,164700000.0
2009-08-12 09:44:00,1.77735,1.7776,1.7769,1.7772,153800000.0
2009-08-12 09:45:00,1.7772,1.77755,1.77705,1.77745,143500000.0
2009-08-12 09:46:00,1.7774,1.77765,1.77725,1.77765,231100000.0
2009-08-12 09:47:00,1.7777,1.77835,1.77755,1.7778,240100000.0
2009-08-12 09:48:00,1.77785,1.77855,1.77775,1.77805,284100000.0
2009-08-12 09:49:00,1.77805,1.77825,1.7777,1.77815,274700000.0
2009-08-12 09:50:00,1.7783,1.7783,1.7779,1.77805,193200000.0
2009-08-12 09:51:00,1.77805,1.7787,1.778,1.7783,236100000.0
2009-08-12 09:52:00,1.77835,1.77875,1.7781,1.7785,245400000.0
2009-08-12 09:53:00,1.7785,1.77915,1.7785,1.77905,202000000.0
2009-08-12 09:54:00,1.77905,1.77915,1.7787,1.7789,74900000.0
2009-08-12 09:55:00,1.7788,1.77885,1.7781,1.7785,119100000.0
2009-08-12 09:56:00,1.77855,1.7787,1.77815,1.7786,168500000.0
2009-08-12 09:57:00,1.7786,1.77875,1.7782,1.77835,106000000.0
2009-08-12 09:58:00,1.7784,1.7785,1.77805,1.7784,169500000.0
2009-08-12 09:59:00,1.7784,1.7786,1.77755,1.77765,155700000.0
2009-08-12 10:00:00,1.7776,1.77875,1.7776,1.7786,163600000.0
2009-08-12 10:01:00,1.7786,1.77915,1.7784,1.77885,188100000.0
2009-08-12 10:02:00,1.77885,1.77925,1.7788,1.77905,169100000.0
2009-08-12 10:03:00,1.77905,1.7792,1.7789,1.7791,109700000.0
2009-08-12 10:04:00,1.77915,1.7793,1.77885,1.77915,135800000.0
2009-08-12 10:05:00,1.7791,1.77915,1.7788,1.77885,105500000.0
2009-08-12 10:06:00,1.77885,1.77895,1.7786,1.77865,83900000.0
2009-08-12 10:07:00,1.77855,1.77905,1.77855,1.77905,144000000.0
2009-08-12 10:08:00,1.77905,1.7791,1.77885,1.77895,99900000.0
2009-08-12 10:09:00,1.77895,1.7802,1.7789,1.78005,178000000.0
2009-08-12 10:10:00,1.78005,1.7802,1.77995,1.78015,116900000.0
2009-08-12 10:11:00,1.78005,1.7819,1.78005,1.78135,136300000.0
2009-08-12 10:12:00,1.78125,1.78135,1.7808,1.78115,171800000.0
2009-08-12 10:13:00,1.78125,1.78165,1.78095,1.7813,442400000.0
2009-08-12 10:14:00,1.7813,1.7813,1.77985,1.78,306900000.0
2009-08-12 10:15:00,1.77995,1.78,1.77935,1.7798,175500000.0
2009-08-12 10:16:00,1.7798,1.7802,1.77975,1.77995,395500000.0
2009-08-12 10:17:00,1.78005,1.78055,1.77995,1.78045,286100000.0
2009-08-12 10:18:00,1.7805,1.7806,1.77935,1.7794,176400000.0
2009-08-12 10:19:00,1.77935,1.7799,1.7791,1.7799,135300000.0
2009-08-12 10:20:00,1.77985,1.77995,1.77935,1.77935,189800000.0
2009-08-12 10:21:00,1.7794,1.7795,1.7788,1.77905,114100000.0
2009-08-12 10:22:00,1.779,1.7793,1.7789,1.7789,77200000.0
2009-08-12 10:23:00,1.7788,1.77885,1.7785,1.77855,133600000.0
2009-08-12 10:24:00,1.77855,1.77875,1.77835,1.77835,142800000.0
2009-08-12 10:25:00,1.77835,1.77865,1.77795,1.77825,167200000.0
2009-08-12 10:26:00,1.7783,1.7784,1.77805,1.7782,119000000.0
2009-08-12 10:27:00,1.7782,1.7783,1.7781,1.7781,146300000.0
2009-08-12 10:28:00,1.7781,1.7783,1.7777,1.7782,200900000.0
2009-08-12 10:29:00,1.7782,1.7782,1.7767,1.7767,185000000.0
2009-08-12 10:30:00,1.7767,1.77845,1.7766,1.77805,171200000.0
2009-08-12 10:31:00,1.77805,1.7782,1.77765,1.7778,106900000.0
2009-08-12 10:32:00,1.77775,1.7778,1.7773,1.7776,108100000.0
2009-08-12 10:33:00,1.7776,1.77895,1.7776,1.77885,202600000.0
2009-08-12 10:34:00,1.77885,1.7798,1.77885,1.7797,171100000.0
2009-08-12 10:35:00,1.7797,1.77975,1.7795,1.77955,125100000.0
2009-08-12 10:36:00,1.77955,1.77995,1.77955,1.7799,159400000.0
2009-08-12 10:37:00,1.7798,1.77985,1.77865,1.77915,133400000.0
2009-08-12 10:38:00,1.7792,1.7792,1.77875,1.7788,86400000.0
2009-08-12 10:39:00,1.77875,1.77955,1.7781,1.77935,181900000.0
2009-08-12 10:40:00,1.7794,1.7796,1.7789,1.77905,166100000.0
2009-08-12 10:41:00,1.77905,1.7791,1.77865,1.77895,178800000.0
2009-08-12 10:42:00,1.77895,1.7793,1.7787,1.77875,180700000.0
2009-08-12 10:43:00,1.77875,1.77885,1.7785,1.77875,116000000.0
2009-08-12 10:44:00,1.77875,1.77895,1.7786,1.77885,141700000.0
2009-08-12 10:45:00,1.77885,1.7789,1.7783,1.7787,244200000.0
2009-08-12 10:46:00,1.77875,1.77925,1.7786,1.7789,328200000.0
2009-08-12 10:47:00,1.7789,1.7789,1.77825,1.77835,281700000.0
2009-08-12 10:48:00,1.77835,1.7787,1.77815,1.7783,199800000.0
2009-08-12 10:49:00,1.77835,1.77835,1.77805,1.7781,278700000.0
2009-08-12 10:50:00,1.7781,1.7783,1.77795,1.7783,272800000.0
2009-08-12 10:51:00,1.77825,1.7785,1.77805,1.7784,240900000.0
2009-08-12 10:52:00,1.7784,1.77875,1.77825,1.7786,280200000.0
2009-08-12 10:53:00,1.7785,1.77895,1.7784,1.77885,238600000.0
2009-08-12 10:54:00,1.77885,1.77905,1.77855,1.7789,215400000.0
2009-08-12 10:55:00,1.77905,1.7793,1.7788,1.77905,216600000.0
2009-08-12 10:56:00,1.77905,1.77925,1.77895,1.7791,257000000.0
2009-08-12 10:57:00,1.7791,1.77915,1.77885,1.779,136100000.0
2009-08-12 10:58:00,1.7789,1.77935,1.77865,1.779,179400000.0
2009-08-12 10:59:00,1.7789,1.7796,1.77865,1.77955,331200000.0
2009-08-12 11:00:00,1.7796,1.7798,1.77885,1.77905,200500000.0
2009-08-12 11:01:00,1.779,1.7791,1.77885,1.77905,133200000.0
2009-08-12 11:02:00,1.779,1.779,1.7787,1.77875,96400000.0
2009-08-12 11:03:00,1.7789,1.7789,1.77855,1.77875,97900000.0
2009-08-12 11:04:00,1.7787,1.77885,1.7785,1.77885,170900000.0
2009-08-12 11:05:00,1.7788,1.77935,1.77865,1.779,228400000.0
2009-08-12 11:06:00,1.779,1.77915,1.7784,1.77865,148700000.0
2009-08-12 11:07:00,1.77865,1.77915,1.7782,1.77915,177000000.0
2009-08-12 11:08:00,1.77915,1.77965,1.7789,1.77895,334300000.0
2009-08-12 11:09:00,1.77895,1.779,1.77825,1.77825,267400000.0
2009-08-12 11:10:00,1.77835,1.77895,1.7779,1.77845,215000000.0
2009-08-12 11:11:00,1.7784,1.7788,1.77825,1.7786,216800000.0
2009-08-12 11:12:00,1.7786,1.7787,1.7782,1.77845,228400000.0
2009-08-12 11:13:00,1.7784,1.7784,1.7779,1.7783,133600000.0
2009-08-12 11:14:00,1.77825,1.7783,1.77785,1.77785,94900000.0
2009-08-12 11:15:00,1.77775,1.77825,1.77775,1.77815,168200000.0
2009-08-12 11:16:00,1.77815,1.7786,1.7781,1.7784,143700000.0
2009-08-12 11:17:00,1.7784,1.7786,1.7781,1.7785,117800000.0
2009-08-12 11:18:00,1.77855,1.77875,1.77835,1.7785,94800000.0
2009-08-12 11:19:00,1.7785,1.77865,1.7783,1.77855,139100000.0
2009-08-12 11:20:00,1.7785,1.77865,1.7784,1.7785,115600000.0
2009-08-12 11:21:00,1.7784,1.77865,1.77825,1.77855,170900000.0
2009-08-12 11:22:00,1.77855,1.77935,1.77845,1.77905,205200000.0
2009-08-12 11:23:00,1.7791,1.77915,1.7786,1.77915,134300000.0
2009-08-12 11:24:00,1.77915,1.77935,1.779,1.77915,180400000.0
2009-08-12 11:25:00,1.7791,1.77915,1.7785,1.7785,176700000.0
2009-08-12 11:26:00,1.7785,1.7792,1.7785,1.7791,192500000.0
2009-08-12 11:27:00,1.7791,1.77945,1.77885,1.77945,106100000.0
2009-08-12 11:28:00,1.7794,1.77955,1.77865,1.7788,187400000.0
2009-08-12 11:29:00,1.7788,1.7788,1.77735,1.77735,262400000.0
2009-08-12 11:30:00,1.77725,1.7787,1.77595,1.7761,302400000.0
2009-08-12 11:31:00,1.77575,1.7759,1.7739,1.7747,347800000.0
2009-08-12 11:32:00,1.7746,1.77585,1.7746,1.77525,214900000.0
2009-08-12 11:33:00,1.77525,1.77525,1.7739,1.7743,246400000.0
2009-08-12 11:34:00,1.7743,1.77525,1.77425,1.77505,180800000.0
2009-08-12 11:35:00,1.7749,1.7756,1.7749,1.7754,166400000.0
2009-08-12 11:36:00,1.7754,1.7756,1.775,1.7753,161800000.0
2009-08-12 11:37:00,1.7754,1.7756,1.77505,1.7754,223500000.0
2009-08-12 11:38:00,1.77545,1.77625,1.77545,1.7758,221000000.0
2009-08-12 11:39:00,1.7757,1.7768,1.7756,1.77665,217300000.0
2009-08-12 11:40:00,1.77665,1.777,1.77615,1.77635,184200000.0
2009-08-12 11:41:00,1.7764,1.77655,1.7763,1.77635,135200000.0
2009-08-12 11:42:00,1.77645,1.7766,1.77615,1.7762,105700000.0
2009-08-12 11:43:00,1.77625,1.7767,1.77625,1.7767,138100000.0
2009-08-12 11:44:00,1.7767,1.77715,1.7767,1.77695,164900000.0
2009-08-12 11:45:00,1.777,1.77705,1.7766,1.77665,151500000.0
2009-08-12 11:46:00,1.7767,1.7767,1.7748,1.775,199600000.0
2009-08-12 11:47:00,1.77485,1.77565,1.77405,1.7756,268300000.0
2009-08-12 11:48:00,1.7756,1.7758,1.77535,1.77575,151300000.0
2009-08-12 11:49:00,1.77575,1.77595,1.7754,1.77595,133800000.0
2009-08-12 11:50:00,1.77595,1.7766,1.7755,1.7755,259500000.0
2009-08-12 11:51:00,1.7755,1.7758,1.7755,1.7757,132900000.0
2009-08-12 11:52:00,1.7757,1.7757,1.7749,1.7753,185800000.0
2009-08-12 11:53:00,1.77525,1.77555,1.7752,1.77535,144100000.0
2009-08-12 11:54:00,1.7754,1.77575,1.7749,1.7749,154000000.0
2009-08-12 11:55:00,1.7749,1.775,1.7743,1.77465,246400000.0
2009-08-12 11:56:00,1.77465,1.77625,1.77465,1.77585,299700000.0
2009-08-12 11:57:00,1.77595,1.7763,1.7753,1.776,265200000.0
2009-08-12 11:58:00,1.776,1.776,1.77525,1.77525,194200000.0
2009-08-12 11:59:00,1.7752,1.77535,1.77505,1.7751,176700000.0
2009-08-12 12:00:00,1.7751,1.77695,1.7751,1.7768,194600000.0
2009-08-12 12:01:00,1.7768,1.7768,1.776,1.77615,191000000.0
2009-08-12 12:02:00,1.77615,1.77635,1.77575,1.77585,165400000.0
2009-08-12 12:03:00,1.77585,1.77605,1.77565,1.77575,146900000.0
2009-08-12 12:04:00,1.77575,1.7758,1.77495,1.775,116300000.0
2009-08-12 12:05:00,1.77495,1.775,1.7745,1.77475,198300000.0
2009-08-12 12:06:00,1.7747,1.7748,1.7744,1.77475,200300000.0
2009-08-12 12:07:00,1.7747,1.77595,1.7747,1.77595,244500000.0
2009-08-12 12:08:00,1.7759,1.776,1.77555,1.7758,247200000.0
2009-08-12 12:09:00,1.77575,1.77585,1.7753,1.77545,327800000.0
2009-08-12 12:10:00,1.77545,1.77575,1.77525,1.7757,185700000.0
2009-08-12 12:11:00,1.7756,1.7759,1.7755,1.77555,206200000.0
2009-08-12 12:12:00,1.77555,1.77595,1.7754,1.7756,223600000.0
2009-08-12 12:13:00,1.77565,1.77565,1.77485,1.77535,296900000.0
2009-08-12 12:14:00,1.7753,1.77545,1.775,1.77505,184800000.0
2009-08-12 12:15:00,1.77505,1.77565,1.775,1.7752,242300000.0
2009-08-12 12:16:00,1.77525,1.77595,1.77525,1.7754,195800000.0
2009-08-12 12:17:00,1.7755,1.77595,1.7755,1.7759,156400000.0
2009-08-12 12:18:00,1.77595,1.7762,1.7759,1.7762,126700000.0
2009-08-12 12:19:00,1.77615,1.7763,1.776,1.77605,186400000.0
2009-08-12 12:20:00,1.776,1.7761,1.7757,1.7757,151600000.0
2009-08-12 12:21:00,1.7757,1.7759,1.7756,1.77585,74100000.0
2009-08-12 12:22:00,1.7755,1.7756,1.77525,1.77525,136100000.0
2009-08-12 12:23:00,1.77525,1.7757,1.7751,1.7755,170900000.0
2009-08-12 12:24:00,1.77565,1.77635,1.77555,1.7759,111400000.0
2009-08-12 12:25:00,1.7759,1.77645,1.7755,1.7761,146100000.0
2009-08-12 12:26:00,1.7762,1.7762,1.77585,1.7759,141800000.0
2009-08-12 12:27:00,1.77595,1.776,1.77575,1.77585,114900000.0
2009-08-12 12:28:00,1.77585,1.7769,1.77575,1.77625,140500000.0
2009-08-12 12:29:00,1.77625,1.77665,1.776,1.7764,135200000.0
2009-08-12 12:30:00,1.7764,1.77715,1.77635,1.777,161000000.0
2009-08-12 12:31:00,1.777,1.7773,1.77675,1.7768,170900000.0
2009-08-12 12:32:00,1.7768,1.77695,1.7765,1.77665,211500000.0
2009-08-12 12:33:00,1.77665,1.7768,1.77615,1.7766,189200000.0
2009-08-12 12:34:00,1.77655,1.77675,1.77645,1.7766,158000000.0
2009-08-12 12:35:00,1.77665,1.77725,1.7765,1.77665,278200000.0
2009-08-12 12:36:00,1.77665,1.77675,1.7758,1.77605,208700000.0
2009-08-12 12:37:00,1.776,1.77615,1.7758,1.77585,139000000.0
2009-08-12 12:38:00,1.77585,1.7761,1.7757,1.77605,183700000.0
2009-08-12 12:39:00,1.77605,1.7763,1.7755,1.77555,159200000.0
2009-08-12 12:40:00,1.77555,1.7758,1.77535,1.7757,196300000.0
2009-08-12 12:41:00,1.7757,1.776,1.7755,1.77575,192900000.0
2009-08-12 12:42:00,1.7758,1.7758,1.7756,1.77575,104400000.0
2009-08-12 12:43:00,1.77575,1.7759,1.7757,1.7759,134600000.0
2009-08-12 12:44:00,1.7759,1.77595,1.7758,1.77585,151000000.0
2009-08-12 12:45:00,1.77585,1.77585,1.7754,1.77545,159200000.0
2009-08-12 12:46:00,1.7756,1.7761,1.7755,1.77605,178100000.0
2009-08-12 12:47:00,1.77605,1.7762,1.7754,1.77555,237700000.0
2009-08-12 12:48:00,1.7755,1.77565,1.7752,1.77565,135300000.0
2009-08-12 12:49:00,1.7757,1.7758,1.77435,1.77435,195300000.0
2009-08-12 12:50:00,1.7744,1.7748,1.7743,1.77455,109900000.0
2009-08-12 12:51:00,1.7745,1.77455,1.7742,1.7744,114600000.0
2009-08-12 12:52:00,1.7744,1.7744,1.77345,1.77355,121900000.0
2009-08-12 12:53:00,1.77355,1.7738,1.7735,1.7737,113800000.0
2009-08-12 12:54:00,1.77375,1.77395,1.77365,1.77375,116700000.0
2009-08-12 12:55:00,1.7737,1.77385,1.7733,1.77365,121800000.0
2009-08-12 12:56:00,1.77355,1.77355,1.7732,1.7733,125400000.0
2009-08-12 12:57:00,1.7734,1.774,1.7734,1.7739,114100000.0
2009-08-12 12:58:00,1.7739,1.7741,1.7738,1.7741,104300000.0
2009-08-12 12:59:00,1.7741,1.77425,1.77385,1.77395,76700000.0
2009-08-12 13:00:00,1.77395,1.77525,1.77385,1.77485,191000000.0
2009-08-12 13:01:00,1.77485,1.776,1.7743,1.77505,183900000.0
2009-08-12 13:02:00,1.77505,1.7753,1.77495,1.77505,125600000.0
2009-08-12 13:03:00,1.77505,1.7752,1.775,1.7751,82800000.0
2009-08-12 13:04:00,1.7751,1.77525,1.77505,1.7751,58400000.0
2009-08-12 13:05:00,1.77505,1.7751,1.77485,1.775,117500000.0
2009-08-12 13:06:00,1.77505,1.7751,1.7743,1.7746,155800000.0
2009-08-12 13:07:00,1.77455,1.77465,1.77425,1.7743,141200000.0
2009-08-12 13:08:00,1.77435,1.77435,1.77355,1.77355,131900000.0
2009-08-12 13:09:00,1.77355,1.7739,1.7732,1.77335,249000000.0
2009-08-12 13:10:00,1.7733,1.7734,1.7731,1.77335,90600000.0
2009-08-12 13:11:00,1.77335,1.77355,1.77295,1.773,144600000.0
2009-08-12 13:12:00,1.77295,1.77365,1.7729,1.77345,318500000.0
2009-08-12 13:13:00,1.77345,1.7735,1.77275,1.77285,268600000.0
2009-08-12 13:14:00,1.77285,1.77365,1.77275,1.7735,165600000.0
2009-08-12 13:15:00,1.7735,1.7737,1.77285,1.7733,233800000.0
2009-08-12 13:16:00,1.7733,1.77405,1.7726,1.77395,298200000.0
2009-08-12 13:17:00,1.77395,1.77415,1.7736,1.77385,164000000.0
2009-08-12 13:18:00,1.77395,1.77485,1.77395,1.77485,284600000.0
2009-08-12 13:19:00,1.7748,1.7751,1.7745,1.7748,242500000.0
2009-08-12 13:20:00,1.7747,1.77495,1.7745,1.7747,205100000.0
2009-08-12 13:21:00,1.7747,1.77495,1.7744,1.7746,264200000.0
2009-08-12 13:22:00,1.7746,1.77485,1.7744,1.7744,217700000.0
2009-08-12 13:23:00,1.77425,1.7747,1.7741,1.77455,302600000.0
2009-08-12 13:24:00,1.77455,1.77455,1.7741,1.7742,211200000.0
2009-08-12 13:25:00,1.77425,1.77485,1.77425,1.77475,204800000.0
2009-08-12 13:26:00,1.77475,1.77485,1.77465,1.77465,83400000.0
2009-08-12 13:27:00,1.77465,1.77485,1.7745,1.77465,141600000.0
2009-08-12 13:28:00,1.77465,1.77495,1.77445,1.7749,117200000.0
2009-08-12 13:29:00,1.77495,1.77575,1.7749,1.77545,94900000.0
2009-08-12 13:30:00,1.7754,1.77595,1.7754,1.7759,209300000.0
2009-08-12 13:31:00,1.7759,1.77605,1.7748,1.77495,161900000.0
2009-08-12 13:32:00,1.7749,1.77525,1.7749,1.775,103200000.0
2009-08-12 13:33:00,1.775,1.77535,1.7749,1.77525,118000000.0
2009-08-12 13:34:00,1.7752,1.7753,1.77485,1.775,55000000.0
2009-08-12 13:35:00,1.775,1.7753,1.7749,1.775,121200000.0
2009-08-12 13:36:00,1.775,1.775,1.7747,1.7749,71400000.0
2009-08-12 13:37:00,1.77485,1.7751,1.7746,1.7746,171000000.0
2009-08-12 13:38:00,1.7746,1.77485,1.77455,1.77455,85700000.0
2009-08-12 13:39:00,1.7745,1.7745,1.7735,1.77385,131000000.0
2009-08-12 13:40:00,1.77385,1.77385,1.77355,1.77365,69100000.0
2009-08-12 13:41:00,1.7737,1.77395,1.7737,1.77385,51000000.0
2009-08-12 13:42:00,1.7739,1.774,1.77355,1.77385,105500000.0
2009-08-12 13:43:00,1.77385,1.7739,1.7737,1.77385,51200000.0
2009-08-12 13:44:00,1.7738,1.77395,1.7735,1.7735,50000000.0
2009-08-12 13:45:00,1.77355,1.7736,1.7728,1.77325,117200000.0
2009-08-12 13:46:00,1.7733,1.7734,1.7729,1.77295,102200000.0
2009-08-12 13:47:00,1.7729,1.77335,1.77285,1.7732,115500000.0
2009-08-12 13:48:00,1.7732,1.7735,1.7732,1.77325,107000000.0
2009-08-12 13:49:00,1.7733,1.77345,1.7729,1.7733,130700000.0
2009-08-12 13:50:00,1.7734,1.7734,1.773,1.77315,106700000.0
2009-08-12 13:51:00,1.77305,1.7733,1.7729,1.77325,164500000.0
2009-08-12 13:52:00,1.7733,1.7735,1.7731,1.77335,74600000.0
2009-08-12 13:53:00,1.7733,1.77345,1.77295,1.7731,88300000.0
2009-08-12 13:54:00,1.7731,1.77345,1.7724,1.7725,139100000.0
2009-08-12 13:55:00,1.77255,1.77335,1.77255,1.77325,101700000.0
2009-08-12 13:56:00,1.7733,1.77355,1.7732,1.77345,89200000.0
2009-08-12 13:57:00,1.7734,1.7739,1.77315,1.77385,117500000.0
2009-08-12 13:58:00,1.77385,1.7743,1.7737,1.77415,144200000.0
2009-08-12 13:59:00,1.77415,1.77565,1.77415,1.7756,120000000.0
2009-08-12 14:00:00,1.7757,1.77575,1.7749,1.7757,216500000.0
2009-08-12 14:01:00,1.77575,1.7761,1.77565,1.77575,168300000.0
2009-08-12 14:02:00,1.7757,1.7763,1.7755,1.7757,217700000.0
2009-08-12 14:03:00,1.77565,1.77575,1.77545,1.77545,252600000.0
2009-08-12 14:04:00,1.77545,1.77575,1.77535,1.7754,148200000.0
2009-08-12 14:05:00,1.77555,1.7757,1.7752,1.77545,129600000.0
2009-08-12 14:06:00,1.7754,1.7756,1.7753,1.77545,107600000.0
2009-08-12 14:07:00,1.7754,1.77575,1.77525,1.77575,187700000.0
2009-08-12 14:08:00,1.77575,1.77615,1.7756,1.7756,223900000.0
2009-08-12 14:09:00,1.7756,1.7759,1.7756,1.7757,70700000.0
2009-08-12 14:10:00,1.77565,1.77635,1.77565,1.77605,173500000.0
2009-08-12 14:11:00,1.776,1.77645,1.7757,1.7757,185200000.0
2009-08-12 14:12:00,1.77565,1.77615,1.7752,1.7761,166000000.0
2009-08-12 14:13:00,1.776,1.7763,1.77595,1.77605,137300000.0
2009-08-12 14:14:00,1.77595,1.77705,1.77575,1.7768,203400000.0
2009-08-12 14:15:00,1.77675,1.77705,1.7761,1.77615,326200000.0
2009-08-12 14:16:00,1.77615,1.7762,1.7756,1.77615,212200000.0
2009-08-12 14:17:00,1.7762,1.7762,1.77565,1.7759,153200000.0
2009-08-12 14:18:00,1.7757,1.77595,1.7752,1.7753,146800000.0
2009-08-12 14:19:00,1.77525,1.77545,1.77515,1.77535,88800000.0
2009-08-12 14:20:00,1.77535,1.7755,1.775,1.775,183200000.0
2009-08-12 14:21:00,1.77505,1.7753,1.77495,1.775,169000000.0
2009-08-12 14:22:00,1.775,1.77545,1.7749,1.7752,143400000.0
2009-08-12 14:23:00,1.77525,1.77545,1.77525,1.77535,226300000.0
2009-08-12 14:24:00,1.7753,1.7759,1.7753,1.77585,166900000.0
2009-08-12 14:25:00,1.7758,1.77605,1.7755,1.7757,165200000.0
2009-08-12 14:26:00,1.7756,1.7757,1.77525,1.7753,108700000.0
2009-08-12 14:27:00,1.7753,1.77565,1.77515,1.77565,156100000.0
2009-08-12 14:28:00,1.77565,1.77565,1.7753,1.7755,103000000.0
2009-08-12 14:29:00,1.7755,1.7759,1.7752,1.77565,127400000.0
2009-08-12 14:30:00,1.77565,1.776,1.77545,1.77555,240800000.0
2009-08-12 14:31:00,1.77555,1.776,1.77555,1.77585,171000000.0
2009-08-12 14:32:00,1.7758,1.7764,1.7755,1.77595,265800000.0
2009-08-12 14:33:00,1.7759,1.7759,1.7754,1.77545,171200000.0
2009-08-12 14:34:00,1.77545,1.77575,1.7754,1.7754,134800000.0
2009-08-12 14:35:00,1.77535,1.7757,1.7752,1.7757,200000000.0
2009-08-12 14:36:00,1.77575,1.7759,1.7756,1.7759,118100000.0
2009-08-12 14:37:00,1.77575,1.77585,1.7755,1.7756,143100000.0
2009-08-12 14:38:00,1.77555,1.77595,1.77555,1.7759,127300000.0
2009-08-12 14:39:00,1.77585,1.7763,1.77575,1.77605,101300000.0
2009-08-12 14:40:00,1.7761,1.77615,1.77585,1.77605,140800000.0
2009-08-12 14:41:00,1.77605,1.77625,1.77585,1.7759,95100000.0
2009-08-12 14:42:00,1.77575,1.77615,1.77565,1.77615,94700000.0
2009-08-12 14:43:00,1.77615,1.7763,1.7758,1.77625,187400000.0
2009-08-12 14:44:00,1.77625,1.7763,1.77575,1.7759,144200000.0
2009-08-12 14:45:00,1.7758,1.77595,1.77545,1.7757,145700000.0
2009-08-12 14:46:00,1.7757,1.7757,1.77515,1.77535,149000000.0
2009-08-12 14:47:00,1.7754,1.77545,1.7753,1.7754,68900000.0
2009-08-12 14:48:00,1.7754,1.7756,1.7753,1.7755,134800000.0
2009-08-12 14:49:00,1.77555,1.776,1.7755,1.7759,108600000.0
2009-08-12 14:50:00,1.77585,1.77605,1.7756,1.77585,123300000.0
2009-08-12 14:51:00,1.7758,1.77605,1.77565,1.77595,111100000.0
2009-08-12 14:52:00,1.77595,1.7767,1.77575,1.77655,131800000.0
2009-08-12 14:53:00,1.77655,1.77695,1.77655,1.77685,140300000.0
2009-08-12 14:54:00,1.777,1.77725,1.7766,1.7768,88800000.0
2009-08-12 14:55:00,1.77675,1.77685,1.77655,1.7766,122500000.0
2009-08-12 14:56:00,1.7766,1.7769,1.77645,1.77665,142600000.0
2009-08-12 14:57:00,1.77665,1.77675,1.77645,1.77675,128500000.0
2009-08-12 14:58:00,1.77685,1.7769,1.77665,1.7768,96200000.0
2009-08-12 14:59:00,1.7768,1.77685,1.7762,1.7766,172800000.0
2009-08-12 15:00:00,1.7766,1.77675,1.77635,1.77675,136700000.0
2009-08-12 15:01:00,1.77675,1.77705,1.77645,1.77645,129300000.0
2009-08-12 15:02:00,1.77645,1.7769,1.77635,1.77655,177900000.0
2009-08-12 15:03:00,1.7765,1.7767,1.77605,1.77635,173900000.0
2009-08-12 15:04:00,1.7762,1.7764,1.77585,1.77595,207800000.0
2009-08-12 15:05:00,1.77595,1.77615,1.7758,1.77605,143100000.0
2009-08-12 15:06:00,1.77605,1.7762,1.77585,1.7762,122700000.0
2009-08-12 15:07:00,1.7761,1.7762,1.77585,1.77595,214400000.0
2009-08-12 15:08:00,1.776,1.7762,1.7759,1.776,119400000.0
2009-08-12 15:09:00,1.776,1.7761,1.7758,1.77585,223100000.0
2009-08-12 15:10:00,1.77585,1.7761,1.7757,1.77595,92300000.0
2009-08-12 15:11:00,1.77595,1.77605,1.77565,1.7757,135900000.0
2009-08-12 15:12:00,1.7758,1.7762,1.7758,1.77595,220700000.0
2009-08-12 15:13:00,1.7759,1.7762,1.7756,1.77605,155200000.0
2009-08-12 15:14:00,1.77605,1.77625,1.7759,1.77605,118100000.0
2009-08-12 15:15:00,1.77605,1.7762,1.7759,1.7761,115000000.0
2009-08-12 15:16:00,1.77605,1.77615,1.77555,1.77565,154100000.0
2009-08-12 15:17:00,1.7757,1.77595,1.77555,1.7756,189000000.0
2009-08-12 15:18:00,1.77555,1.77575,1.7752,1.77525,151300000.0
2009-08-12 15:19:00,1.7752,1.7753,1.77505,1.7751,115400000.0
2009-08-12 15:20:00,1.77515,1.77555,1.77515,1.7754,206200000.0
2009-08-12 15:21:00,1.77545,1.7755,1.77505,1.77525,106700000.0
2009-08-12 15:22:00,1.7752,1.7754,1.77475,1.77485,91000000.0
2009-08-12 15:23:00,1.77485,1.7749,1.7747,1.7747,53100000.0
2009-08-12 15:24:00,1.7747,1.7749,1.7747,1.7749,34600000.0
2009-08-12 15:25:00,1.77485,1.77525,1.7747,1.77475,86700000.0
2009-08-12 15:26:00,1.77475,1.7748,1.7744,1.7744,79500000.0
2009-08-12 15:27:00,1.77445,1.77455,1.7744,1.7745,34000000.0
2009-08-12 15:28:00,1.7745,1.7747,1.77425,1.77425,77100000.0
2009-08-12 15:29:00,1.7743,1.77495,1.77425,1.7749,100300000.0
2009-08-12 15:30:00,1.77485,1.77505,1.77465,1.7747,106500000.0
2009-08-12 15:31:00,1.7747,1.7748,1.7745,1.7746,94200000.0
2009-08-12 15:32:00,1.7746,1.77465,1.7744,1.7744,107400000.0
2009-08-12 15:33:00,1.77435,1.77455,1.77415,1.77425,98200000.0
2009-08-12 15:34:00,1.77425,1.77445,1.774,1.77415,131800000.0
2009-08-12 15:35:00,1.7742,1.77435,1.77385,1.77385,138000000.0
2009-08-12 15:36:00,1.77385,1.7747,1.77375,1.77455,140600000.0
2009-08-12 15:37:00,1.7746,1.7746,1.77395,1.7741,146200000.0
2009-08-12 15:38:00,1.7741,1.77445,1.77395,1.7744,114700000.0
2009-08-12 15:39:00,1.77435,1.7744,1.7741,1.7743,185900000.0
2009-08-12 15:40:00,1.7743,1.77445,1.7741,1.77415,126600000.0
2009-08-12 15:41:00,1.77425,1.77465,1.77415,1.77455,102000000.0
2009-08-12 15:42:00,1.77455,1.7746,1.77425,1.7744,81300000.0
2009-08-12 15:43:00,1.77435,1.77465,1.77415,1.77445,118100000.0
2009-08-12 15:44:00,1.7745,1.77465,1.7742,1.77425,137000000.0
2009-08-12 15:45:00,1.77435,1.7744,1.7738,1.77385,169400000.0
2009-08-12 15:46:00,1.7739,1.7742,1.7737,1.77415,170400000.0
2009-08-12 15:47:00,1.7742,1.77485,1.77415,1.77475,104900000.0
2009-08-12 15:48:00,1.7747,1.7748,1.77445,1.7745,84900000.0
2009-08-12 15:49:00,1.7745,1.77465,1.77435,1.77435,85400000.0
2009-08-12 15:50:00,1.77435,1.77485,1.77425,1.7747,206600000.0
2009-08-12 15:51:00,1.77475,1.77495,1.7745,1.7747,193100000.0
2009-08-12 15:52:00,1.77495,1.7752,1.7745,1.77505,240600000.0
2009-08-12 15:53:00,1.77505,1.77535,1.7746,1.7749,127900000.0
2009-08-12 15:54:00,1.7749,1.77515,1.7749,1.775,124700000.0
2009-08-12 15:55:00,1.775,1.77505,1.77465,1.77475,134600000.0
2009-08-12 15:56:00,1.77475,1.77505,1.77475,1.77485,131900000.0
2009-08-12 15:57:00,1.7748,1.77505,1.7747,1.77505,150700000.0
2009-08-12 15:58:00,1.775,1.77555,1.77495,1.7755,126600000.0
2009-08-12 15:59:00,1.77555,1.77565,1.77525,1.77535,129200000.0
2009-08-12 16:00:00,1.7753,1.7771,1.77525,1.77615,184400000.0
2009-08-12 16:01:00,1.7761,1.77745,1.77605,1.77715,228800000.0
2009-08-12 16:02:00,1.7772,1.77755,1.77705,1.77745,146900000.0
2009-08-12 16:03:00,1.7774,1.7781,1.7773,1.7776,167800000.0
2009-08-12 16:04:00,1.77765,1.77785,1.77705,1.7773,190800000.0
2009-08-12 16:05:00,1.77725,1.778,1.77725,1.77795,184600000.0
2009-08-12 16:06:00,1.7778,1.77945,1.77775,1.7791,278200000.0
2009-08-12 16:07:00,1.7791,1.7797,1.77875,1.77925,238800000.0
2009-08-12 16:08:00,1.77925,1.7809,1.7791,1.78045,241900000.0
2009-08-12 16:09:00,1.78045,1.7809,1.78,1.7803,223100000.0
2009-08-12 16:10:00,1.78045,1.78055,1.77935,1.77945,206300000.0
2009-08-12 16:11:00,1.7794,1.7798,1.7791,1.77955,234200000.0
2009-08-12 16:12:00,1.77955,1.7805,1.77955,1.7799,242900000.0
2009-08-12 16:13:00,1.78,1.7801,1.77955,1.7797,227600000.0
2009-08-12 16:14:00,1.7797,1.7805,1.7797,1.7805,234500000.0
2009-08-12 16:15:00,1.7804,1.781,1.7804,1.7808,217200000.0
2009-08-12 16:16:00,1.78085,1.78105,1.7807,1.78075,154200000.0
2009-08-12 16:17:00,1.78075,1.78185,1.78075,1.7818,222800000.0
2009-08-12 16:18:00,1.7819,1.7819,1.78125,1.7814,245600000.0
2009-08-12 16:19:00,1.7814,1.78145,1.78085,1.78085,302900000.0
2009-08-12 16:20:00,1.78085,1.78165,1.78085,1.7814,215900000.0
2009-08-12 16:21:00,1.7815,1.7816,1.78065,1.78065,197500000.0
2009-08-12 16:22:00,1.78065,1.7807,1.7804,1.7805,120100000.0
2009-08-12 16:23:00,1.7804,1.7811,1.78015,1.781,195400000.0
2009-08-12 16:24:00,1.781,1.78205,1.781,1.78185,184600000.0
2009-08-12 16:25:00,1.7818,1.7821,1.78165,1.78175,175900000.0
2009-08-12 16:26:00,1.7818,1.7818,1.78125,1.78175,168700000.0
2009-08-12 16:27:00,1.7817,1.78225,1.7817,1.7818,196000000.0
2009-08-12 16:28:00,1.78185,1.782,1.7811,1.7811,147400000.0
2009-08-12 16:29:00,1.781,1.78145,1.7809,1.78145,146500000.0
2009-08-12 16:30:00,1.78145,1.7816,1.78135,1.7815,170400000.0
2009-08-12 16:31:00,1.7815,1.78155,1.78105,1.7813,177500000.0
2009-08-12 16:32:00,1.78135,1.7814,1.78085,1.7813,164800000.0
2009-08-12 16:33:00,1.7812,1.7816,1.78115,1.78135,141600000.0
2009-08-12 16:34:00,1.78135,1.7815,1.7812,1.7814,193500000.0
2009-08-12 16:35:00,1.7813,1.78165,1.78125,1.7815,116500000.0
2009-08-12 16:36:00,1.78135,1.7816,1.7812,1.7816,138600000.0
2009-08-12 16:37:00,1.78145,1.7817,1.7814,1.7817,108900000.0
2009-08-12 16:38:00,1.78175,1.78245,1.78175,1.7824,200500000.0
2009-08-12 16:39:00,1.78235,1.7833,1.78235,1.7832,129100000.0
2009-08-12 16:40:00,1.78325,1.7834,1.7826,1.78275,104000000.0
2009-08-12 16:41:00,1.78265,1.78265,1.78195,1.78195,124500000.0
2009-08-12 16:42:00,1.78205,1.7822,1.7819,1.78205,103300000.0
2009-08-12 16:43:00,1.7821,1.7821,1.7815,1.78175,92600000.0
2009-08-12 16:44:00,1.78175,1.78175,1.7814,1.7815,97500000.0
2009-08-12 16:45:00,1.78145,1.7817,1.78125,1.78145,157700000.0
2009-08-12 16:46:00,1.78145,1.7815,1.781,1.78105,140900000.0
2009-08-12 16:47:00,1.7811,1.78125,1.78085,1.7809,135800000.0
2009-08-12 16:48:00,1.78115,1.78115,1.78065,1.78065,195500000.0
2009-08-12 16:49:00,1.78065,1.7812,1.78065,1.78115,145500000.0
2009-08-12 16:50:00,1.78115,1.78125,1.78085,1.7812,106400000.0
2009-08-12 16:51:00,1.7813,1.78155,1.78115,1.78115,112200000.0
2009-08-12 16:52:00,1.78115,1.78135,1.781,1.7812,173700000.0
2009-08-12 16:53:00,1.7812,1.78165,1.7812,1.78165,89000000.0
2009-08-12 16:54:00,1.7818,1.78215,1.78165,1.78195,173600000.0
2009-08-12 16:55:00,1.7818,1.78225,1.7818,1.78205,142800000.0
2009-08-12 16:56:00,1.78205,1.78215,1.78185,1.7821,103000000.0
2009-08-12 16:57:00,1.78215,1.7827,1.78195,1.78265,103500000.0
2009-08-12 16:58:00,1.78265,1.7828,1.78215,1.78215,138200000.0
2009-08-12 16:59:00,1.7821,1.7821,1.7807,1.7808,150300000.0
2009-08-12 17:00:00,1.78085,1.78105,1.78055,1.78065,143700000.0
2009-08-12 17:01:00,1.7806,1.78075,1.77995,1.77995,150200000.0
2009-08-12 17:02:00,1.77995,1.77995,1.7791,1.7795,130000000.0
2009-08-12 17:03:00,1.77915,1.7795,1.7788,1.77885,122000000.0
2009-08-12 17:04:00,1.7788,1.7792,1.7787,1.7791,132600000.0
2009-08-12 17:05:00,1.77905,1.7793,1.77905,1.7792,87400000.0
2009-08-12 17:06:00,1.7792,1.7793,1.7787,1.7789,163500000.0
2009-08-12 17:07:00,1.7789,1.77905,1.77855,1.77855,125900000.0
2009-08-12 17:08:00,1.7786,1.77905,1.7784,1.77865,126000000.0
2009-08-12 17:09:00,1.77865,1.77895,1.7783,1.77885,191100000.0
2009-08-12 17:10:00,1.77885,1.7791,1.7786,1.7788,175600000.0
2009-08-12 17:11:00,1.7788,1.77915,1.7785,1.77865,166700000.0
2009-08-12 17:12:00,1.77865,1.7799,1.77865,1.7799,214100000.0
2009-08-12 17:13:00,1.7799,1.78005,1.77925,1.77995,186000000.0
2009-08-12 17:14:00,1.7799,1.7801,1.77975,1.77995,190400000.0
2009-08-12 17:15:00,1.7799,1.78025,1.7799,1.78005,197400000.0
2009-08-12 17:16:00,1.78005,1.78035,1.77995,1.78035,77300000.0
2009-08-12 17:17:00,1.78015,1.7802,1.78,1.7802,40800000.0
2009-08-12 17:18:00,1.78015,1.7805,1.78015,1.7803,103800000.0
2009-08-12 17:19:00,1.7803,1.78035,1.78005,1.78005,87000000.0
2009-08-12 17:20:00,1.7801,1.78035,1.7799,1.7799,132700000.0
2009-08-12 17:21:00,1.7799,1.78015,1.7798,1.78,118000000.0
2009-08-12 17:22:00,1.77995,1.7804,1.77995,1.7801,92900000.0
2009-08-12 17:23:00,1.7802,1.78025,1.77975,1.78,170400000.0
2009-08-12 17:24:00,1.78,1.78045,1.77985,1.77995,97700000.0
2009-08-12 17:25:00,1.78,1.78005,1.7796,1.78,110800000.0
2009-08-12 17:26:00,1.78005,1.78005,1.7795,1.77955,141100000.0
2009-08-12 17:27:00,1.7796,1.7796,1.7787,1.7788,122900000.0
2009-08-12 17:28:00,1.7788,1.77945,1.7786,1.7792,128600000.0
2009-08-12 17:29:00,1.77915,1.78025,1.77915,1.78015,151000000.0
2009-08-12 17:30:00,1.7801,1.78015,1.7796,1.77975,148400000.0
2009-08-12 17:31:00,1.7797,1.7804,1.77965,1.7799,156200000.0
2009-08-12 17:32:00,1.7798,1.7802,1.77955,1.7797,98400000.0
2009-08-12 17:33:00,1.7797,1.7799,1.7796,1.7798,133000000.0
2009-08-12 17:34:00,1.7798,1.7799,1.77955,1.7796,115300000.0
2009-08-12 17:35:00,1.7795,1.7796,1.77905,1.77955,222800000.0
2009-08-12 17:36:00,1.77955,1.77965,1.7793,1.77945,109900000.0
2009-08-12 17:37:00,1.77945,1.77945,1.779,1.7794,127000000.0
2009-08-12 17:38:00,1.7794,1.7799,1.77795,1.7781,173500000.0
2009-08-12 17:39:00,1.77815,1.7782,1.7769,1.7777,140600000.0
2009-08-12 17:40:00,1.7777,1.7778,1.77725,1.7776,162700000.0
2009-08-12 17:41:00,1.7776,1.7776,1.7771,1.7775,197500000.0
2009-08-12 17:42:00,1.77745,1.7775,1.77715,1.7775,80900000.0
2009-08-12 17:43:00,1.77755,1.77815,1.77705,1.7776,232600000.0
2009-08-12 17:44:00,1.7776,1.7777,1.77705,1.77745,240200000.0
2009-08-12 17:45:00,1.77745,1.77765,1.77725,1.7776,182500000.0
2009-08-12 17:46:00,1.7776,1.77795,1.7775,1.7778,97000000.0
2009-08-12 17:47:00,1.77785,1.7781,1.7777,1.7779,120200000.0
2009-08-12 17:48:00,1.7779,1.77815,1.77775,1.77815,126800000.0
2009-08-12 17:49:00,1.7782,1.7783,1.7779,1.778,83400000.0
2009-08-12 17:50:00,1.77805,1.77805,1.77765,1.77775,111600000.0
2009-08-12 17:51:00,1.7778,1.77865,1.7777,1.7783,106200000.0
2009-08-12 17:52:00,1.77825,1.77875,1.77825,1.77845,120000000.0
2009-08-12 17:53:00,1.77845,1.77845,1.77795,1.77815,159600000.0
2009-08-12 17:54:00,1.7781,1.77825,1.77765,1.7781,205700000.0
2009-08-12 17:55:00,1.77805,1.77825,1.77785,1.7781,151500000.0
2009-08-12 17:56:00,1.77805,1.77855,1.77785,1.7785,231900000.0
2009-08-12 17:57:00,1.77855,1.77955,1.77855,1.77945,180000000.0
2009-08-12 17:58:00,1.7795,1.77995,1.7795,1.7798,156600000.0
2009-08-12 17:59:00,1.7797,1.78025,1.77965,1.78,122800000.0
2009-08-12 18:00:00,1.77995,1.77995,1.7794,1.77965,257300000.0
2009-08-12 18:01:00,1.77965,1.78,1.7796,1.7799,243000000.0
2009-08-12 18:02:00,1.77985,1.78015,1.7798,1.78005,173300000.0
2009-08-12 18:03:00,1.7801,1.78015,1.7799,1.7799,79700000.0
2009-08-12 18:04:00,1.7799,1.7799,1.7793,1.7797,160000000.0
2009-08-12 18:05:00,1.77975,1.77975,1.77895,1.779,161800000.0
2009-08-12 18:06:00,1.77905,1.77915,1.77885,1.779,90700000.0
2009-08-12 18:07:00,1.77905,1.77905,1.77825,1.77835,194500000.0
2009-08-12 18:08:00,1.7784,1.7786,1.7774,1.7774,153300000.0
2009-08-12 18:09:00,1.7773,1.77735,1.77645,1.777,218000000.0
2009-08-12 18:10:00,1.77705,1.7774,1.7768,1.7773,189500000.0
2009-08-12 18:11:00,1.7773,1.77765,1.77705,1.77745,191800000.0
2009-08-12 18:12:00,1.77745,1.7779,1.77735,1.7779,87400000.0
2009-08-12 18:13:00,1.77795,1.77795,1.777,1.777,167900000.0
2009-08-12 18:14:00,1.777,1.77745,1.77695,1.77715,90100000.0
2009-08-12 18:15:00,1.7772,1.7772,1.7771,1.7772,40900000.0
2009-08-12 18:16:00,1.77725,1.77775,1.7771,1.77775,117000000.0
2009-08-12 18:17:00,1.77775,1.7778,1.7773,1.7776,116700000.0
2009-08-12 18:18:00,1.77765,1.77795,1.77755,1.77755,153600000.0
2009-08-12 18:19:00,1.77755,1.7776,1.77725,1.77745,223900000.0
2009-08-12 18:20:00,1.77745,1.7775,1.7769,1.77715,200200000.0
2009-08-12 18:21:00,1.77715,1.7772,1.7767,1.7768,166200000.0
2009-08-12 18:22:00,1.7768,1.77735,1.7767,1.77725,205400000.0
2009-08-12 18:23:00,1.77725,1.77725,1.777,1.7771,254400000.0
2009-08-12 18:24:00,1.7766,1.7768,1.7765,1.77675,218400000.0
2009-08-12 18:25:00,1.7768,1.7768,1.77665,1.77665,97500000.0
2009-08-12 18:26:00,1.77665,1.77685,1.77655,1.7766,108400000.0
2009-08-12 18:27:00,1.77655,1.7769,1.77635,1.77655,139800000.0
2009-08-12 18:28:00,1.7766,1.77685,1.7766,1.77675,83800000.0
2009-08-12 18:29:00,1.77675,1.77675,1.77645,1.77645,60300000.0
2009-08-12 18:30:00,1.77645,1.7766,1.77635,1.77645,121800000.0
2009-08-12 18:31:00,1.7765,1.7766,1.77635,1.7765,123300000.0
2009-08-12 18:32:00,1.77655,1.7766,1.77635,1.77655,133800000.0
2009-08-12 18:33:00,1.7765,1.77655,1.77645,1.77655,157100000.0
2009-08-12 18:34:00,1.77665,1.77665,1.77625,1.7764,81800000.0
2009-08-12 18:35:00,1.7764,1.7768,1.7763,1.7767,200700000.0
2009-08-12 18:36:00,1.7767,1.77725,1.7767,1.7771,91700000.0
2009-08-12 18:37:00,1.77705,1.7773,1.7768,1.7768,88800000.0
2009-08-12 18:38:00,1.7764,1.7764,1.77595,1.77615,94800000.0
2009-08-12 18:39:00,1.77615,1.77635,1.77595,1.7763,79100000.0
2009-08-12 18:40:00,1.7763,1.77645,1.776,1.77605,81200000.0
2009-08-12 18:41:00,1.77615,1.77635,1.77605,1.77615,80100000.0
2009-08-12 18:42:00,1.77605,1.7763,1.77595,1.77595,108900000.0
2009-08-12 18:43:00,1.7759,1.7761,1.7757,1.77575,96000000.0
2009-08-12 18:44:00,1.7758,1.77595,1.77545,1.77595,128700000.0
2009-08-12 18:45:00,1.77595,1.77625,1.7759,1.77625,117000000.0
2009-08-12 18:46:00,1.7762,1.7766,1.7762,1.77635,140800000.0
2009-08-12 18:47:00,1.7764,1.7766,1.7761,1.7765,217900000.0
2009-08-12 18:48:00,1.7765,1.7766,1.776,1.776,106700000.0
2009-08-12 18:49:00,1.7758,1.77585,1.7752,1.7755,141500000.0
2009-08-12 18:50:00,1.77545,1.7758,1.77525,1.77555,174100000.0
2009-08-12 18:51:00,1.77555,1.77585,1.7754,1.7757,162300000.0
2009-08-12 18:52:00,1.77575,1.77585,1.7754,1.7755,129300000.0
2009-08-12 18:53:00,1.7754,1.7759,1.7754,1.7759,99900000.0
2009-08-12 18:54:00,1.77585,1.776,1.7758,1.77585,165300000.0
2009-08-12 18:55:00,1.776,1.776,1.7758,1.77595,160000000.0
2009-08-12 18:56:00,1.776,1.77665,1.776,1.7764,151400000.0
2009-08-12 18:57:00,1.77635,1.7765,1.77625,1.77635,96400000.0
2009-08-12 18:58:00,1.7764,1.77655,1.77595,1.77655,189400000.0
2009-08-12 18:59:00,1.77645,1.7765,1.77615,1.77645,117400000.0
2009-08-12 19:00:00,1.77645,1.7766,1.7763,1.7765,89900000.0
2009-08-12 19:01:00,1.7765,1.7769,1.7764,1.7767,177400000.0
2009-08-12 19:02:00,1.77655,1.77665,1.77635,1.7765,76300000.0
2009-08-12 19:03:00,1.7764,1.77665,1.7764,1.7766,63100000.0
2009-08-12 19:04:00,1.77655,1.7767,1.7765,1.7767,44000000.0
2009-08-12 19:05:00,1.77675,1.77675,1.7766,1.7767,48300000.0
2009-08-12 19:06:00,1.7767,1.77675,1.7766,1.7766,122900000.0
2009-08-12 19:07:00,1.7766,1.77705,1.7766,1.7769,157300000.0
2009-08-12 19:08:00,1.77685,1.777,1.77685,1.77695,87300000.0
2009-08-12 19:09:00,1.77695,1.77715,1.77685,1.7771,113100000.0
2009-08-12 19:10:00,1.77705,1.77715,1.77695,1.77705,121100000.0
2009-08-12 19:11:00,1.77705,1.7775,1.77705,1.77735,85900000.0
2009-08-12 19:12:00,1.7774,1.77745,1.7772,1.7772,68100000.0
2009-08-12 19:13:00,1.7772,1.77745,1.77665,1.7768,135400000.0
2009-08-12 19:14:00,1.7768,1.7772,1.7767,1.77705,115900000.0
2009-08-12 19:15:00,1.777,1.7772,1.777,1.77715,177200000.0
2009-08-12 19:16:00,1.7772,1.7773,1.7769,1.77725,127800000.0
2009-08-12 19:17:00,1.77725,1.7774,1.7769,1.77705,101600000.0
2009-08-12 19:18:00,1.7771,1.7774,1.77685,1.777,87000000.0
2009-08-12 19:19:00,1.77705,1.77725,1.77695,1.77725,51900000.0
2009-08-12 19:20:00,1.77725,1.77745,1.7771,1.77745,121600000.0
2009-08-12 19:21:00,1.77735,1.77745,1.77725,1.7774,91000000.0
2009-08-12 19:22:00,1.77745,1.7777,1.77735,1.7775,113600000.0
2009-08-12 19:23:00,1.77755,1.77755,1.7772,1.7773,87000000.0
2009-08-12 19:24:00,1.7773,1.77775,1.7773,1.7776,86900000.0
2009-08-12 19:25:00,1.7776,1.7776,1.77715,1.77745,101400000.0
2009-08-12 19:26:00,1.7774,1.77745,1.7772,1.7774,149100000.0
2009-08-12 19:27:00,1.7774,1.77795,1.7773,1.7778,139700000.0
2009-08-12 19:28:00,1.7778,1.77795,1.7777,1.77775,109200000.0
2009-08-12 19:29:00,1.77775,1.77775,1.7776,1.7776,37300000.0
2009-08-12 19:30:00,1.7776,1.7778,1.77735,1.7776,135800000.0
2009-08-12 19:31:00,1.7776,1.77775,1.77755,1.77765,45000000.0
2009-08-12 19:32:00,1.77775,1.77775,1.77735,1.7775,107500000.0
2009-08-12 19:33:00,1.77755,1.77755,1.77725,1.7774,35000000.0
2009-08-12 19:34:00,1.7774,1.77755,1.7773,1.77735,51000000.0
2009-08-12 19:35:00,1.77735,1.77745,1.7773,1.7774,37900000.0
2009-08-12 19:36:00,1.77745,1.77755,1.7773,1.77735,98500000.0
2009-08-12 19:37:00,1.77735,1.7774,1.7772,1.7773,87700000.0
2009-08-12 19:38:00,1.7775,1.7777,1.77745,1.77765,29000000.0
2009-08-12 19:39:00,1.77765,1.7778,1.7776,1.7777,24400000.0
2009-08-12 19:40:00,1.7776,1.77805,1.7776,1.77795,68800000.0
2009-08-12 19:41:00,1.77795,1.77815,1.7777,1.77805,87900000.0
2009-08-12 19:42:00,1.77795,1.7781,1.77785,1.778,65100000.0
2009-08-12 19:43:00,1.778,1.7782,1.77765,1.778,99300000.0
2009-08-12 19:44:00,1.77805,1.77825,1.7776,1.77795,66000000.0
2009-08-12 19:45:00,1.77795,1.778,1.77765,1.778,94100000.0
2009-08-12 19:46:00,1.778,1.77805,1.77755,1.7779,118800000.0
2009-08-12 19:47:00,1.7779,1.77795,1.7777,1.77775,107600000.0
2009-08-12 19:48:00,1.77775,1.77795,1.77765,1.77785,42100000.0
2009-08-12 19:49:00,1.7778,1.7779,1.7778,1.77785,36000000.0
2009-08-12 19:50:00,1.7779,1.778,1.7778,1.77785,23000000.0
2009-08-12 19:51:00,1.77785,1.7783,1.77785,1.7781,46200000.0
2009-08-12 19:52:00,1.7781,1.77825,1.7778,1.77795,78600000.0
2009-08-12 19:53:00,1.7779,1.7782,1.7779,1.77805,57100000.0
2009-08-12 19:54:00,1.7781,1.7786,1.7781,1.7786,68100000.0
2009-08-12 19:55:00,1.7786,1.7787,1.7782,1.7784,76500000.0
2009-08-12 19:56:00,1.77835,1.77835,1.7779,1.77795,88000000.0
2009-08-12 19:57:00,1.77795,1.7784,1.77785,1.7784,170300000.0
2009-08-12 19:58:00,1.7784,1.7784,1.778,1.778,145000000.0
2009-08-12 19:59:00,1.778,1.77855,1.7778,1.77845,175500000.0
2009-08-12 20:00:00,1.7785,1.77875,1.77825,1.77865,225000000.0
2009-08-12 20:01:00,1.77865,1.7788,1.77865,1.77875,65600000.0
2009-08-12 20:02:00,1.7787,1.77885,1.77865,1.7788,47100000.0
2009-08-12 20:03:00,1.7788,1.779,1.77865,1.7788,114600000.0
2009-08-12 20:04:00,1.7788,1.77885,1.7786,1.7787,34700000.0
2009-08-12 20:05:00,1.7787,1.7789,1.7787,1.7789,39700000.0
2009-08-12 20:06:00,1.77885,1.77885,1.7788,1.7788,68400000.0
2009-08-12 20:07:00,1.77885,1.77915,1.7786,1.77885,148200000.0
2009-08-12 20:08:00,1.7788,1.7793,1.77855,1.77925,97500000.0
2009-08-12 20:09:00,1.7793,1.7795,1.77915,1.7795,184100000.0
2009-08-12 20:10:00,1.7795,1.78015,1.7794,1.7799,252700000.0
2009-08-12 20:11:00,1.77985,1.78,1.77935,1.7798,82100000.0
2009-08-12 20:12:00,1.77975,1.78015,1.77955,1.78015,92400000.0
2009-08-12 20:13:00,1.78015,1.78055,1.78,1.78025,136300000.0
2009-08-12 20:14:00,1.78035,1.78065,1.77925,1.7794,76200000.0
2009-08-12 20:15:00,1.7794,1.7799,1.77905,1.77935,68500000.0
2009-08-12 20:16:00,1.7799,1.78272,1.7788,1.78005,107900000.0
2009-08-12 20:17:00,1.7803,1.7818,1.77995,1.7814,107600000.0
2009-08-12 20:18:00,1.7814,1.7814,1.7786,1.77865,107000000.0
2009-08-12 20:19:00,1.7786,1.77965,1.777,1.7791,170800000.0
2009-08-12 20:20:00,1.77915,1.7804,1.77905,1.77975,118000000.0
2009-08-12 20:21:00,1.7798,1.7803,1.77835,1.77855,157300000.0
2009-08-12 20:22:00,1.77865,1.7794,1.77845,1.77845,218800000.0
2009-08-12 20:23:00,1.7785,1.7797,1.77795,1.7789,225800000.0
2009-08-12 20:24:00,1.77885,1.77915,1.7772,1.77735,164400000.0
2009-08-12 20:25:00,1.77735,1.7787,1.77735,1.7784,148800000.0
2009-08-12 20:26:00,1.7784,1.7795,1.7784,1.7788,143100000.0
2009-08-12 20:27:00,1.7788,1.77905,1.77835,1.7785,124200000.0
2009-08-12 20:28:00,1.77835,1.7787,1.7774,1.77825,139400000.0
2009-08-12 20:29:00,1.77775,1.77835,1.7772,1.77785,140200000.0
2009-08-12 20:30:00,1.7777,1.7784,1.7776,1.77795,165400000.0
2009-08-12 20:31:00,1.7779,1.7784,1.7775,1.77775,244900000.0
2009-08-12 20:32:00,1.77755,1.77915,1.7775,1.7788,167900000.0
2009-08-12 20:33:00,1.77885,1.77915,1.77815,1.77815,203900000.0
2009-08-12 20:34:00,1.77805,1.77935,1.77805,1.77885,276600000.0
2009-08-12 20:35:00,1.7789,1.77915,1.7782,1.77845,283000000.0
2009-08-12 20:36:00,1.7784,1.779,1.77805,1.7789,207000000.0
2009-08-12 20:37:00,1.7789,1.77965,1.77865,1.7796,172800000.0
2009-08-12 20:38:00,1.7796,1.77985,1.77945,1.7797,136300000.0
2009-08-12 20:39:00,1.7797,1.78,1.77925,1.7793,195500000.0
2009-08-12 20:40:00,1.77935,1.77965,1.77905,1.77935,217500000.0
2009-08-12 20:41:00,1.77945,1.77955,1.77815,1.7783,200600000.0
2009-08-12 20:42:00,1.7785,1.7787,1.7782,1.77865,131500000.0
2009-08-12 20:43:00,1.77865,1.7789,1.7782,1.7788,152500000.0
2009-08-12 20:44:00,1.7788,1.77905,1.7784,1.77855,106100000.0
2009-08-12 20:45:00,1.7784,1.77895,1.7782,1.7789,140900000.0
2009-08-12 20:46:00,1.77885,1.779,1.77795,1.77805,187900000.0
2009-08-12 20:47:00,1.7781,1.77855,1.778,1.7783,147100000.0
2009-08-12 20:48:00,1.7783,1.7785,1.77735,1.7774,197300000.0
2009-08-12 20:49:00,1.7775,1.7781,1.7773,1.7779,170100000.0
2009-08-12 20:50:00,1.7781,1.7781,1.77765,1.7777,215600000.0
2009-08-12 20:51:00,1.7777,1.7778,1.77685,1.77745,189800000.0
2009-08-12 20:52:00,1.77745,1.7777,1.7773,1.77765,164800000.0
2009-08-12 20:53:00,1.77755,1.77805,1.7774,1.77775,284800000.0
2009-08-12 20:54:00,1.7777,1.77925,1.7777,1.77895,145800000.0
2009-08-12 20:55:00,1.77895,1.7796,1.7786,1.77915,126300000.0
2009-08-12 20:56:00,1.77885,1.7793,1.77835,1.7787,102200000.0
2009-08-12 20:57:00,1.7787,1.7787,1.7777,1.778,137100000.0
2009-08-12 20:58:00,1.778,1.77885,1.77795,1.77865,123000000.0
2009-08-12 20:59:00,1.77865,1.77875,1.7783,1.7785,124700000.0
2009-08-12 21:00:00,1.7786,1.77865,1.77845,1.77845,115600000.0
2009-08-12 21:01:00,1.77845,1.7785,1.77805,1.77825,155900000.0
2009-08-12 21:02:00,1.7783,1.77905,1.7782,1.7783,214600000.0
2009-08-12 21:03:00,1.7783,1.7787,1.77815,1.7783,188600000.0
2009-08-12 21:04:00,1.7784,1.77865,1.7782,1.77845,149900000.0
2009-08-12 21:05:00,1.77845,1.7787,1.7783,1.77865,128900000.0
2009-08-12 21:06:00,1.7787,1.7791,1.77855,1.77885,153100000.0
2009-08-12 21:07:00,1.77885,1.77885,1.7785,1.7787,163700000.0
2009-08-12 21:08:00,1.77865,1.77875,1.77805,1.77825,109100000.0
2009-08-12 21:09:00,1.7783,1.7785,1.7781,1.7785,122300000.0
2009-08-12 21:10:00,1.77845,1.77845,1.77775,1.778,106000000.0
2009-08-12 21:11:00,1.778,1.778,1.7777,1.7778,76000000.0
2009-08-12 21:12:00,1.7778,1.77785,1.7774,1.77765,75100000.0
2009-08-12 21:13:00,1.7777,1.7777,1.7774,1.77765,71900000.0
2009-08-12 21:14:00,1.7776,1.77765,1.7771,1.7773,158900000.0
2009-08-12 21:15:00,1.7772,1.7773,1.777,1.77725,129700000.0
2009-08-12 21:16:00,1.77725,1.77755,1.777,1.7775,98100000.0
2009-08-12 21:17:00,1.77745,1.77765,1.777,1.77725,114900000.0
2009-08-12 21:18:00,1.77725,1.77725,1.77695,1.77705,101300000.0
2009-08-12 21:19:00,1.7771,1.7775,1.77705,1.7772,128000000.0
2009-08-12 21:20:00,1.7772,1.7774,1.7765,1.77735,153000000.0
2009-08-12 21:21:00,1.77735,1.77755,1.77695,1.7775,104700000.0
2009-08-12 21:22:00,1.7775,1.7779,1.7772,1.77755,110900000.0
2009-08-12 21:23:00,1.77755,1.77765,1.7771,1.77725,72700000.0
2009-08-12 21:24:00,1.77725,1.77745,1.77705,1.7774,84500000.0
2009-08-12 21:25:00,1.77735,1.7774,1.77705,1.7771,65900000.0
2009-08-12 21:26:00,1.77715,1.77735,1.77685,1.7772,113900000.0
2009-08-12 21:27:00,1.777,1.7771,1.7767,1.77695,74500000.0
2009-08-12 21:28:00,1.7769,1.7772,1.7769,1.777,156500000.0
2009-08-12 21:29:00,1.77695,1.7771,1.7767,1.7767,79700000.0
2009-08-12 21:30:00,1.77675,1.777,1.7765,1.77675,118100000.0
2009-08-12 21:31:00,1.7767,1.7771,1.7767,1.77685,147000000.0
2009-08-12 21:32:00,1.77695,1.777,1.7767,1.7768,51400000.0
2009-08-12 21:33:00,1.7768,1.7769,1.77675,1.7768,85900000.0
2009-08-12 21:34:00,1.7768,1.77685,1.77655,1.7768,81900000.0
2009-08-12 21:35:00,1.7768,1.7768,1.7763,1.77655,76500000.0
2009-08-12 21:36:00,1.77655,1.77685,1.77645,1.77665,146700000.0
2009-08-12 21:37:00,1.7767,1.77675,1.7763,1.77655,81200000.0
2009-08-12 21:38:00,1.7766,1.77695,1.7766,1.77695,86500000.0
2009-08-12 21:39:00,1.7769,1.77695,1.7767,1.77675,63200000.0
2009-08-12 21:40:00,1.77675,1.7771,1.77665,1.777,103300000.0
2009-08-12 21:41:00,1.7769,1.77705,1.77675,1.77695,80600000.0
2009-08-12 21:42:00,1.77695,1.777,1.7768,1.77685,115000000.0
2009-08-12 21:43:00,1.7769,1.77705,1.77675,1.7769,173100000.0
2009-08-12 21:44:00,1.77695,1.777,1.7764,1.77665,152500000.0
2009-08-12 21:45:00,1.77665,1.7768,1.7762,1.77675,220600000.0
2009-08-12 21:46:00,1.77675,1.77705,1.7766,1.77685,101800000.0
2009-08-12 21:47:00,1.77685,1.77705,1.77625,1.7764,181900000.0
2009-08-12 21:48:00,1.77635,1.7765,1.7762,1.77625,112500000.0
2009-08-12 21:49:00,1.7763,1.7766,1.77625,1.77655,50000000.0
2009-08-12 21:50:00,1.77655,1.77665,1.7764,1.77645,83800000.0
2009-08-12 21:51:00,1.77645,1.77685,1.7763,1.7764,113800000.0
2009-08-12 21:52:00,1.77645,1.7769,1.7764,1.77665,99900000.0
2009-08-12 21:53:00,1.77665,1.77685,1.7763,1.7764,81800000.0
2009-08-12 21:54:00,1.77635,1.77695,1.77635,1.7767,109400000.0
2009-08-12 21:55:00,1.77675,1.7768,1.7765,1.7767,100600000.0
2009-08-12 21:56:00,1.77675,1.77735,1.77665,1.77715,74100000.0
2009-08-12 21:57:00,1.77715,1.7773,1.777,1.77715,87700000.0
2009-08-12 21:58:00,1.7772,1.7772,1.77625,1.7765,71900000.0
2009-08-12 21:59:00,1.77655,1.77665,1.77635,1.7764,127100000.0
2009-08-12 22:00:00,1.7764,1.77655,1.7763,1.7763,57300000.0
2009-08-12 22:01:00,1.77635,1.7765,1.7763,1.77645,40000000.0
2009-08-12 22:02:00,1.7765,1.77665,1.7763,1.77635,98600000.0
2009-08-12 22:03:00,1.77635,1.7764,1.77615,1.77625,90300000.0
2009-08-12 22:04:00,1.77625,1.77635,1.7757,1.77575,135400000.0
2009-08-12 22:05:00,1.77575,1.77635,1.77565,1.77585,182300000.0
2009-08-12 22:06:00,1.77585,1.7763,1.7758,1.77615,111600000.0
2009-08-12 22:07:00,1.77615,1.7765,1.77615,1.7764,70100000.0
2009-08-12 22:08:00,1.7764,1.7764,1.77575,1.7759,54000000.0
2009-08-12 22:09:00,1.7758,1.7763,1.77575,1.776,78800000.0
2009-08-12 22:10:00,1.77595,1.7761,1.7754,1.7757,111000000.0
2009-08-12 22:11:00,1.77575,1.77605,1.77575,1.77605,77500000.0
2009-08-12 22:12:00,1.77605,1.7766,1.7759,1.7764,76700000.0
2009-08-12 22:13:00,1.7764,1.7764,1.7758,1.7761,94900000.0
2009-08-12 22:14:00,1.7761,1.7763,1.7759,1.7762,70600000.0
2009-08-12 22:15:00,1.7761,1.77625,1.77605,1.7761,118600000.0
2009-08-12 22:16:00,1.7761,1.7762,1.7758,1.7762,95600000.0
2009-08-12 22:17:00,1.77615,1.77645,1.7761,1.7761,138800000.0
2009-08-12 22:18:00,1.77605,1.7764,1.77595,1.7762,92100000.0
2009-08-12 22:19:00,1.7762,1.7764,1.776,1.7764,119800000.0
2009-08-12 22:20:00,1.7764,1.7769,1.7764,1.7768,113400000.0
2009-08-12 22:21:00,1.7767,1.7767,1.7765,1.7767,121600000.0
2009-08-12 22:22:00,1.7767,1.7767,1.7765,1.7766,36700000.0
2009-08-12 22:23:00,1.77655,1.77685,1.77645,1.77665,152200000.0
2009-08-12 22:24:00,1.7766,1.7768,1.77625,1.77635,90400000.0
2009-08-12 22:25:00,1.7764,1.7764,1.7758,1.77585,83400000.0
2009-08-12 22:26:00,1.7757,1.77575,1.7756,1.77565,37600000.0
2009-08-12 22:27:00,1.77565,1.77605,1.7756,1.77595,49000000.0
2009-08-12 22:28:00,1.776,1.776,1.7758,1.77585,42300000.0
2009-08-12 22:29:00,1.77585,1.77585,1.7754,1.77555,57500000.0
2009-08-12 22:30:00,1.7755,1.7756,1.7754,1.7755,30200000.0
2009-08-12 22:31:00,1.7755,1.7761,1.7755,1.7761,144700000.0
2009-08-12 22:32:00,1.7761,1.77625,1.7759,1.7761,95600000.0
2009-08-12 22:33:00,1.77615,1.7762,1.77585,1.77595,198600000.0
2009-08-12 22:34:00,1.776,1.77615,1.77575,1.77605,65000000.0
2009-08-12 22:35:00,1.77605,1.7762,1.7759,1.77605,114900000.0
2009-08-12 22:36:00,1.776,1.776,1.7758,1.7759,83200000.0
2009-08-12 22:37:00,1.77605,1.77625,1.77605,1.7761,21000000.0
2009-08-12 22:38:00,1.776,1.77615,1.77575,1.77575,67200000.0
2009-08-12 22:39:00,1.77575,1.77575,1.77575,1.77575,20400000.0
2009-08-12 22:40:00,1.77575,1.7758,1.77575,1.7758,8500000.0
2009-08-12 22:41:00,1.7758,1.77625,1.7758,1.7761,54000000.0
2009-08-12 22:42:00,1.7762,1.7766,1.776,1.77635,249800000.0
2009-08-12 22:43:00,1.7764,1.7765,1.77625,1.7764,96300000.0
2009-08-12 22:44:00,1.77645,1.77675,1.77635,1.77645,122400000.0
2009-08-12 22:45:00,1.7765,1.7768,1.7759,1.776,80400000.0
2009-08-12 22:46:00,1.776,1.7761,1.776,1.7761,14600000.0
2009-08-12 22:47:00,1.7761,1.7762,1.7758,1.776,70900000.0
2009-08-12 22:48:00,1.776,1.7762,1.776,1.77605,7600000.0
2009-08-12 22:49:00,1.77605,1.77625,1.77605,1.7761,87900000.0
2009-08-12 22:50:00,1.7761,1.77615,1.7761,1.77615,13400000.0
2009-08-12 22:51:00,1.7761,1.77635,1.7761,1.77635,51300000.0
2009-08-12 22:52:00,1.77635,1.77635,1.77625,1.77625,15400000.0
2009-08-12 22:53:00,1.77625,1.77625,1.77615,1.77625,32000000.0
2009-08-12 22:54:00,1.77615,1.77655,1.77615,1.77615,64300000.0
2009-08-12 22:55:00,1.77605,1.77645,1.7759,1.776,44900000.0
2009-08-12 22:56:00,1.77605,1.77605,1.776,1.776,2700000.0
2009-08-12 22:57:00,1.776,1.77635,1.776,1.77635,33500000.0
2009-08-12 22:58:00,1.7763,1.77635,1.7762,1.7762,21000000.0
2009-08-12 22:59:00,1.7763,1.77645,1.776,1.77635,37300000.0
2009-08-12 23:00:00,1.77655,1.7775,1.77565,1.77705,89600000.0
2009-08-12 23:01:00,1.7773,1.77795,1.7768,1.7769,30000000.0
2009-08-12 23:02:00,1.7768,1.7783,1.7767,1.77755,54000000.0
2009-08-12 23:03:00,1.77755,1.77755,1.77615,1.7765,59000000.0
2009-08-12 23:04:00,1.7764,1.7764,1.77595,1.7761,35600000.0
2009-08-12 23:05:00,1.7761,1.77655,1.776,1.7762,80600000.0
2009-08-12 23:06:00,1.77625,1.777,1.7762,1.77685,62800000.0
2009-08-12 23:07:00,1.77705,1.77715,1.77625,1.77655,78000000.0
2009-08-12 23:08:00,1.77655,1.77665,1.77605,1.77625,60100000.0
2009-08-12 23:09:00,1.7762,1.77625,1.7761,1.7761,21000000.0
2009-08-12 23:10:00,1.7761,1.77615,1.77605,1.77605,24000000.0
2009-08-12 23:11:00,1.7761,1.77615,1.7756,1.7756,59400000.0
2009-08-12 23:12:00,1.77565,1.7763,1.77565,1.77625,44500000.0
2009-08-12 23:13:00,1.77625,1.77665,1.77595,1.7764,110000000.0
2009-08-12 23:14:00,1.7763,1.7763,1.7756,1.7757,26200000.0
2009-08-12 23:15:00,1.7757,1.776,1.7757,1.776,22400000.0
2009-08-12 23:16:00,1.776,1.77615,1.7759,1.776,53000000.0
2009-08-12 23:17:00,1.77595,1.7765,1.77595,1.7765,32400000.0
2009-08-12 23:18:00,1.7765,1.7765,1.77575,1.7759,41700000.0
2009-08-12 23:19:00,1.7759,1.77635,1.7759,1.77635,64700000.0
2009-08-12 23:20:00,1.77635,1.77635,1.77565,1.77565,180200000.0
2009-08-12 23:21:00,1.7758,1.77615,1.7756,1.776,83000000.0
2009-08-12 23:22:00,1.77615,1.7762,1.77605,1.7762,11200000.0
2009-08-12 23:23:00,1.77575,1.77585,1.77575,1.77575,25400000.0
2009-08-12 23:24:00,1.77509,1.77549,1.77509,1.77549,37000000.0
2009-08-12 23:25:00,1.77575,1.77585,1.77575,1.77575,18000000.0
2009-08-12 23:26:00,1.77575,1.77575,1.77575,1.77575,33000000.0
2009-08-12 23:27:00,1.77575,1.77625,1.7756,1.7758,188960000.0
2009-08-12 23:28:00,1.77585,1.77585,1.7756,1.7756,34600000.0
2009-08-12 23:29:00,1.7756,1.77565,1.7756,1.77565,2700000.0
2009-08-12 23:30:00,1.77565,1.77565,1.7756,1.7756,12100000.0
2009-08-12 23:31:00,1.77565,1.7762,1.7756,1.77585,33800000.0
2009-08-12 23:32:00,1.77585,1.7762,1.7756,1.77595,24700000.0
2009-08-12 23:33:00,1.77585,1.776,1.7756,1.77575,31700000.0
2009-08-12 23:34:00,1.7757,1.7757,1.7756,1.7757,5700000.0
2009-08-12 23:35:00,1.7756,1.7759,1.7756,1.7759,31200000.0
2009-08-12 23:36:00,1.77585,1.7763,1.7758,1.7762,32600000.0
2009-08-12 23:37:00,1.7762,1.77655,1.77615,1.77615,146400000.0
2009-08-12 23:38:00,1.77615,1.77615,1.77585,1.7761,36400000.0
2009-08-12 23:39:00,1.7762,1.7762,1.7758,1.7758,33720000.0
2009-08-12 23:40:00,1.7758,1.77625,1.7758,1.7758,35900000.0
2009-08-12 23:41:00,1.7758,1.7758,1.77565,1.7757,27800000.0
2009-08-12 23:42:00,1.7757,1.7758,1.77565,1.7757,52800000.0
2009-08-12 23:43:00,1.7757,1.77585,1.77565,1.77585,27400000.0
2009-08-12 23:44:00,1.7758,1.776,1.77575,1.7759,24400000.0
2009-08-12 23:45:00,1.7758,1.7758,1.77565,1.77565,4200000.0
2009-08-12 23:46:00,1.77565,1.7758,1.77565,1.7758,6300000.0
2009-08-12 23:47:00,1.7758,1.7758,1.7758,1.7758,30600000.0
2009-08-12 23:48:00,1.7758,1.7758,1.77565,1.77565,15600000.0
2009-08-12 23:49:00,1.77565,1.77565,1.77565,1.77565,3500000.0
2009-08-12 23:50:00,1.77565,1.77565,1.77555,1.77555,7000000.0
2009-08-12 23:51:00,1.77555,1.77555,1.77545,1.77545,10200000.0
2009-08-12 23:52:00,1.7753,1.7758,1.7753,1.7758,18400000.0
2009-08-12 23:53:00,1.7758,1.7758,1.7758,1.7758,64600000.0
2009-08-12 23:54:00,1.7758,1.7758,1.7758,1.7758,86480000.0
2009-08-12 23:55:00,1.7758,1.7758,1.7758,1.7758,88780000.0
2009-08-12 23:56:00,1.7758,1.7758,1.7752,1.7758,62600000.0
2009-08-12 23:57:00,1.7758,1.7758,1.7758,1.7758,800000.0
2009-08-12 23:58:00,1.7758,1.7758,1.7758,1.7758,1200000.0
2009-08-12 23:59:00,1.7758,1.7758,1.7758,1.7758,3000000.0
2009-08-13 00:00:00,1.7758,1.77595,1.7758,1.7758,38000000.0
2009-08-13 00:01:00,1.7758,1.77615,1.7758,1.77605,42400000.0
2009-08-13 00:02:00,1.77605,1.77625,1.7759,1.7759,47600000.0
2009-08-13 00:03:00,1.77595,1.7763,1.77595,1.7762,100100000.0
2009-08-13 00:04:00,1.7762,1.77625,1.7761,1.77615,30800000.0
2009-08-13 00:05:00,1.7762,1.7763,1.7762,1.7763,10400000.0
2009-08-13 00:06:00,1.77645,1.77665,1.7762,1.7764,54700000.0
2009-08-13 00:07:00,1.77645,1.7765,1.77635,1.7764,24300000.0
2009-08-13 00:08:00,1.77645,1.77645,1.7762,1.7763,48200000.0
2009-08-13 00:09:00,1.7763,1.7767,1.7763,1.7764,57200000.0
2009-08-13 00:10:00,1.7765,1.7765,1.776,1.77605,37800000.0
2009-08-13 00:11:00,1.776,1.776,1.776,1.776,3000000.0
2009-08-13 00:12:00,1.77605,1.77605,1.77605,1.77605,6000000.0
2009-08-13 00:13:00,1.776,1.77655,1.776,1.7765,25000000.0
2009-08-13 00:14:00,1.77655,1.77655,1.7762,1.7763,21000000.0
2009-08-13 00:15:00,1.77635,1.7764,1.7763,1.7764,17200000.0
2009-08-13 00:16:00,1.7764,1.7765,1.7764,1.7765,2000000.0
2009-08-13 00:17:00,1.7766,1.7766,1.7764,1.77645,17400000.0
2009-08-13 00:18:00,1.7764,1.77645,1.7763,1.7764,11500000.0
2009-08-13 00:19:00,1.77635,1.77645,1.7762,1.7764,22400000.0
2009-08-13 00:20:00,1.77617,1.77626,1.77614,1.77626,37200000.0
2009-08-13 00:21:00,1.7764,1.7764,1.77635,1.77635,5500000.0
2009-08-13 00:22:00,1.7763,1.7764,1.7762,1.7764,8900000.0
2009-08-13 00:23:00,1.77635,1.7764,1.7762,1.7764,12800000.0
2009-08-13 00:24:00,1.77635,1.77635,1.77635,1.77635,1000000.0
2009-08-13 00:25:00,1.77625,1.77645,1.77625,1.77635,11000000.0
2009-08-13 00:26:00,1.7763,1.7764,1.77625,1.7763,17100000.0
2009-08-13 00:27:00,1.7763,1.77665,1.7763,1.7765,24000000.0
2009-08-13 00:28:00,1.7765,1.77675,1.77635,1.7765,33400000.0
2009-08-13 00:29:00,1.7765,1.7765,1.77605,1.77625,32300000.0
2009-08-13 00:30:00,1.77635,1.77655,1.7759,1.7764,67300000.0
2009-08-13 00:31:00,1.7765,1.7766,1.77635,1.77655,108200000.0
2009-08-13 00:32:00,1.7766,1.7768,1.77655,1.7767,137700000.0
2009-08-13 00:33:00,1.77685,1.77685,1.7767,1.7767,46300000.0
2009-08-13 00:34:00,1.77675,1.77685,1.77635,1.7764,95800000.0
2009-08-13 00:35:00,1.7764,1.77655,1.7764,1.77655,14200000.0
2009-08-13 00:36:00,1.7765,1.7765,1.77645,1.7765,10100000.0
2009-08-13 00:37:00,1.7765,1.77675,1.7765,1.7767,17500000.0
2009-08-13 00:38:00,1.77675,1.77675,1.77645,1.7765,35900000.0
2009-08-13 00:39:00,1.77655,1.77655,1.7765,1.7765,32900000.0
2009-08-13 00:40:00,1.7765,1.77675,1.7765,1.7766,42900000.0
2009-08-13 00:41:00,1.77665,1.77665,1.77655,1.7766,60100000.0
2009-08-13 00:42:00,1.77665,1.77665,1.7766,1.7766,39600000.0
2009-08-13 00:43:00,1.7766,1.7768,1.77655,1.77655,28700000.0
2009-08-13 00:44:00,1.77655,1.7767,1.7764,1.77645,54700000.0
2009-08-13 00:45:00,1.7764,1.7766,1.7764,1.7765,38400000.0
2009-08-13 00:46:00,1.77645,1.77685,1.7764,1.77685,28900000.0
2009-08-13 00:47:00,1.77685,1.77695,1.7766,1.77695,66500000.0
2009-08-13 00:48:00,1.7769,1.7769,1.77685,1.77685,4000000.0
2009-08-13 00:49:00,1.77685,1.7769,1.7767,1.7769,10000000.0
2009-08-13 00:50:00,1.7769,1.7769,1.7768,1.7768,13000000.0
2009-08-13 00:51:00,1.77685,1.7772,1.77685,1.7771,43100000.0
2009-08-13 00:52:00,1.77705,1.7771,1.7768,1.7768,27600000.0
2009-08-13 00:53:00,1.7768,1.7769,1.77675,1.77685,31400000.0
2009-08-13 00:54:00,1.7769,1.77705,1.7768,1.77705,40000000.0
2009-08-13 00:55:00,1.77695,1.777,1.7765,1.7765,62600000.0
2009-08-13 00:56:00,1.77655,1.77685,1.77645,1.77645,28600000.0
2009-08-13 00:57:00,1.7766,1.7772,1.7766,1.77695,43000000.0
2009-08-13 00:58:00,1.777,1.7772,1.77695,1.77705,49400000.0
2009-08-13 00:59:00,1.77705,1.77705,1.7768,1.7768,23300000.0
2009-08-13 01:00:00,1.7769,1.7769,1.7765,1.7766,35000000.0
2009-08-13 01:01:00,1.77655,1.7766,1.7765,1.77655,17000000.0
2009-08-13 01:02:00,1.7765,1.7766,1.77645,1.7765,21900000.0
2009-08-13 01:03:00,1.7765,1.77655,1.77635,1.77645,30700000.0
2009-08-13 01:04:00,1.7765,1.77655,1.77645,1.77645,16000000.0
2009-08-13 01:05:00,1.7765,1.7765,1.77645,1.7765,10000000.0
2009-08-13 01:06:00,1.77645,1.77645,1.7764,1.7764,5300000.0
2009-08-13 01:07:00,1.7764,1.77645,1.7764,1.77645,27000000.0
2009-08-13 01:08:00,1.7764,1.77655,1.77625,1.77655,27600000.0
2009-08-13 01:09:00,1.77655,1.77665,1.7762,1.77665,50300000.0
2009-08-13 01:10:00,1.77665,1.77675,1.77645,1.77655,116500000.0
2009-08-13 01:11:00,1.77655,1.7766,1.7759,1.7762,74400000.0
2009-08-13 01:12:00,1.7762,1.7762,1.776,1.77605,76300000.0
2009-08-13 01:13:00,1.7761,1.77615,1.7759,1.7759,33600000.0
2009-08-13 01:14:00,1.7759,1.77605,1.7759,1.77595,12000000.0
2009-08-13 01:15:00,1.776,1.7761,1.7759,1.7761,51500000.0
2009-08-13 01:16:00,1.77605,1.7761,1.77595,1.77595,14100000.0
2009-08-13 01:17:00,1.7759,1.77625,1.7757,1.77595,59800000.0
2009-08-13 01:18:00,1.776,1.7761,1.7756,1.7756,45000000.0
2009-08-13 01:19:00,1.7756,1.7763,1.77555,1.77585,76600000.0
2009-08-13 01:20:00,1.77585,1.77595,1.77585,1.77595,27600000.0
2009-08-13 01:21:00,1.77595,1.7762,1.7758,1.776,31000000.0
2009-08-13 01:22:00,1.776,1.7763,1.776,1.77625,14600000.0
2009-08-13 01:23:00,1.77625,1.7764,1.77575,1.77575,38600000.0
2009-08-13 01:24:00,1.77575,1.7758,1.77565,1.77575,63600000.0
2009-08-13 01:25:00,1.7757,1.7757,1.7755,1.7757,28800000.0
2009-08-13 01:26:00,1.7757,1.7758,1.77565,1.7757,23000000.0
2009-08-13 01:27:00,1.77565,1.77575,1.77545,1.77555,18700000.0
2009-08-13 01:28:00,1.77545,1.77585,1.77545,1.77585,42000000.0
2009-08-13 01:29:00,1.7758,1.77585,1.77575,1.77585,8000000.0
2009-08-13 01:30:00,1.77585,1.77585,1.7757,1.77575,20000000.0
2009-08-13 01:31:00,1.77575,1.77585,1.77575,1.77575,14000000.0
2009-08-13 01:32:00,1.7758,1.7758,1.77565,1.7757,15000000.0
2009-08-13 01:33:00,1.7757,1.7758,1.7757,1.7758,9000000.0
2009-08-13 01:34:00,1.77575,1.77575,1.77575,1.77575,2000000.0
2009-08-13 01:35:00,1.77575,1.77575,1.7755,1.77555,37600000.0
2009-08-13 01:36:00,1.7756,1.77585,1.7753,1.77555,43600000.0
2009-08-13 01:37:00,1.77555,1.776,1.77545,1.7757,61800000.0
2009-08-13 01:38:00,1.77575,1.77615,1.77575,1.77615,41100000.0
2009-08-13 01:39:00,1.7761,1.77615,1.776,1.77605,28000000.0
2009-08-13 01:40:00,1.77605,1.7761,1.77595,1.7761,23000000.0
2009-08-13 01:41:00,1.7761,1.7761,1.77605,1.7761,4000000.0
2009-08-13 01:42:00,1.776,1.77605,1.77595,1.77605,7000000.0
2009-08-13 01:43:00,1.776,1.7761,1.77595,1.776,19200000.0
2009-08-13 01:44:00,1.77595,1.77605,1.77545,1.77565,51900000.0
2009-08-13 01:45:00,1.77565,1.77575,1.7756,1.7757,30800000.0
2009-08-13 01:46:00,1.77575,1.7758,1.77555,1.77575,57800000.0
2009-08-13 01:47:00,1.7757,1.7757,1.7756,1.7756,11300000.0
2009-08-13 01:48:00,1.7756,1.77575,1.7756,1.77575,18000000.0
2009-08-13 01:49:00,1.77565,1.7757,1.77555,1.77555,22000000.0
2009-08-13 01:50:00,1.77555,1.77585,1.77555,1.77565,24100000.0
2009-08-13 01:51:00,1.77565,1.7757,1.77565,1.77565,6000000.0
2009-08-13 01:52:00,1.77565,1.77565,1.7756,1.7756,2000000.0
2009-08-13 01:53:00,1.7756,1.77565,1.7756,1.77565,26000000.0
2009-08-13 01:54:00,1.7756,1.77565,1.7756,1.77565,21900000.0
2009-08-13 01:55:00,1.7756,1.77585,1.77555,1.77575,16600000.0
2009-08-13 01:56:00,1.77585,1.7759,1.77575,1.77585,20000000.0
2009-08-13 01:57:00,1.77585,1.77595,1.77585,1.77585,22100000.0
2009-08-13 01:58:00,1.77605,1.77605,1.7756,1.7756,24000000.0
2009-08-13 01:59:00,1.7756,1.77565,1.7756,1.7756,9000000.0
2009-08-13 02:00:00,1.77595,1.77595,1.7758,1.77585,29000000.0
2009-08-13 02:01:00,1.7759,1.7761,1.77585,1.7761,27400000.0
2009-08-13 02:02:00,1.7761,1.7761,1.7761,1.7761,52800000.0
2009-08-13 02:03:00,1.7761,1.7761,1.7761,1.7761,12000000.0
2009-08-13 02:04:00,1.7761,1.7761,1.7761,1.7761,43300000.0
2009-08-13 02:05:00,1.7761,1.7761,1.7761,1.7761,111600000.0
2009-08-13 02:06:00,1.7761,1.7761,1.7761,1.7761,45600000.0
2009-08-13 02:07:00,1.7761,1.7761,1.7761,1.7761,60000000.0
2009-08-13 02:08:00,1.7761,1.77615,1.7761,1.7761,81000000.0
2009-08-13 02:09:00,1.7761,1.7762,1.7761,1.7762,52900000.0
2009-08-13 02:10:00,1.77615,1.7762,1.77575,1.7761,84600000.0
2009-08-13 02:11:00,1.7761,1.7761,1.7755,1.77595,100200000.0
2009-08-13 02:12:00,1.776,1.7761,1.7758,1.77585,80400000.0
2009-08-13 02:13:00,1.77585,1.7763,1.77585,1.7759,88800000.0
2009-08-13 02:14:00,1.77595,1.7762,1.7758,1.7759,46500000.0
2009-08-13 02:15:00,1.77605,1.77605,1.7753,1.77535,62900000.0
2009-08-13 02:16:00,1.7753,1.77575,1.7753,1.7754,51000000.0
2009-08-13 02:17:00,1.7754,1.7754,1.7752,1.77535,42700000.0
2009-08-13 02:18:00,1.77535,1.7755,1.7753,1.7754,46400000.0
2009-08-13 02:19:00,1.7754,1.77565,1.7753,1.7754,40000000.0
2009-08-13 02:20:00,1.7754,1.7755,1.7752,1.7753,46400000.0
2009-08-13 02:21:00,1.77525,1.7755,1.7752,1.77545,69200000.0
2009-08-13 02:22:00,1.77545,1.7757,1.77535,1.77555,54400000.0
2009-08-13 02:23:00,1.7755,1.7756,1.77525,1.77525,55200000.0
2009-08-13 02:24:00,1.7752,1.7752,1.7745,1.77475,94400000.0
2009-08-13 02:25:00,1.7747,1.775,1.77445,1.77485,76000000.0
2009-08-13 02:26:00,1.7748,1.7749,1.77465,1.77475,51900000.0
2009-08-13 02:27:00,1.77475,1.77505,1.77455,1.77455,59700000.0
2009-08-13 02:28:00,1.77455,1.7747,1.77445,1.77465,38700000.0
2009-08-13 02:29:00,1.77465,1.7747,1.7745,1.77465,48200000.0
2009-08-13 02:30:00,1.7747,1.77475,1.7745,1.77475,49700000.0
2009-08-13 02:31:00,1.77475,1.77495,1.77465,1.7748,110400000.0
2009-08-13 02:32:00,1.7748,1.77505,1.7747,1.775,60900000.0
2009-08-13 02:33:00,1.77495,1.7751,1.7747,1.7748,53400000.0
2009-08-13 02:34:00,1.7748,1.775,1.7746,1.77475,42700000.0
2009-08-13 02:35:00,1.77475,1.7751,1.77465,1.77495,69000000.0
2009-08-13 02:36:00,1.7749,1.7752,1.7749,1.775,48200000.0
2009-08-13 02:37:00,1.775,1.77525,1.7749,1.77495,66200000.0
2009-08-13 02:38:00,1.775,1.77505,1.7747,1.77485,84400000.0
2009-08-13 02:39:00,1.7749,1.775,1.77485,1.77485,44000000.0
2009-08-13 02:40:00,1.7749,1.7749,1.7747,1.7747,44000000.0
2009-08-13 02:41:00,1.77475,1.77535,1.77475,1.775,75900000.0
2009-08-13 02:42:00,1.77485,1.77505,1.7748,1.77505,75100000.0
2009-08-13 02:43:00,1.775,1.7752,1.77495,1.77515,66600000.0
2009-08-13 02:44:00,1.7752,1.7754,1.775,1.77525,68600000.0
2009-08-13 02:45:00,1.7752,1.7752,1.7751,1.7751,67000000.0
2009-08-13 02:46:00,1.77515,1.7752,1.7751,1.7751,37400000.0
2009-08-13 02:47:00,1.77505,1.77525,1.77505,1.77515,22400000.0
2009-08-13 02:48:00,1.7751,1.7752,1.77505,1.77515,23800000.0
2009-08-13 02:49:00,1.77505,1.77515,1.775,1.77505,48400000.0
2009-08-13 02:50:00,1.7751,1.7752,1.7749,1.77495,61600000.0
2009-08-13 02:51:00,1.77495,1.7751,1.7748,1.7749,42800000.0
2009-08-13 02:52:00,1.77495,1.77495,1.7745,1.77455,39300000.0
2009-08-13 02:53:00,1.7745,1.77475,1.7745,1.7747,72600000.0
2009-08-13 02:54:00,1.77475,1.77475,1.7739,1.77395,66500000.0
2009-08-13 02:55:00,1.77395,1.7747,1.77395,1.77465,62200000.0
2009-08-13 02:56:00,1.77465,1.7747,1.77445,1.7745,53000000.0
2009-08-13 02:57:00,1.7745,1.7746,1.7745,1.77455,33300000.0
2009-08-13 02:58:00,1.7745,1.7746,1.7744,1.7745,20500000.0
2009-08-13 02:59:00,1.7745,1.77465,1.7744,1.7746,51600000.0
2009-08-13 03:00:00,1.77455,1.77465,1.774,1.77415,57900000.0
2009-08-13 03:01:00,1.77415,1.77435,1.7739,1.77405,63300000.0
2009-08-13 03:02:00,1.77405,1.7742,1.77395,1.7741,61400000.0
2009-08-13 03:03:00,1.7741,1.7743,1.7741,1.77425,48200000.0
2009-08-13 03:04:00,1.7743,1.77455,1.77425,1.77425,40800000.0
2009-08-13 03:05:00,1.77425,1.77475,1.77425,1.77465,84400000.0
2009-08-13 03:06:00,1.7747,1.77475,1.77455,1.77475,26800000.0
2009-08-13 03:07:00,1.7747,1.77495,1.7746,1.77475,72400000.0
2009-08-13 03:08:00,1.77475,1.77475,1.77445,1.77455,51200000.0
2009-08-13 03:09:00,1.77455,1.77475,1.7742,1.7746,79400000.0
2009-08-13 03:10:00,1.7746,1.7746,1.7744,1.77455,57500000.0
2009-08-13 03:11:00,1.77455,1.77475,1.77445,1.77465,52700000.0
2009-08-13 03:12:00,1.7746,1.77465,1.7743,1.7744,29000000.0
2009-08-13 03:13:00,1.7744,1.775,1.77435,1.77495,67200000.0
2009-08-13 03:14:00,1.77495,1.775,1.77485,1.77495,72800000.0
2009-08-13 03:15:00,1.77495,1.77525,1.77495,1.7752,28000000.0
2009-08-13 03:16:00,1.77515,1.77535,1.77505,1.7752,35200000.0
2009-08-13 03:17:00,1.7752,1.7752,1.77505,1.77515,14500000.0
2009-08-13 03:18:00,1.7752,1.77525,1.7751,1.77525,17000000.0
2009-08-13 03:19:00,1.7752,1.7752,1.77505,1.7752,29500000.0
2009-08-13 03:20:00,1.7752,1.7752,1.77495,1.77505,20000000.0
2009-08-13 03:21:00,1.77505,1.77505,1.77485,1.77485,17100000.0
2009-08-13 03:22:00,1.7749,1.7751,1.77485,1.77505,39400000.0
2009-08-13 03:23:00,1.7751,1.7751,1.775,1.7751,15300000.0
2009-08-13 03:24:00,1.77505,1.7751,1.775,1.775,12600000.0
2009-08-13 03:25:00,1.775,1.7754,1.775,1.7752,80600000.0
2009-08-13 03:26:00,1.77525,1.77525,1.77505,1.7751,30000000.0
2009-08-13 03:27:00,1.77505,1.7751,1.775,1.77505,19100000.0
2009-08-13 03:28:00,1.775,1.77515,1.77495,1.77505,51600000.0
2009-08-13 03:29:00,1.77505,1.7751,1.77485,1.775,64900000.0
2009-08-13 03:30:00,1.7749,1.775,1.7748,1.7748,73900000.0
2009-08-13 03:31:00,1.77485,1.77485,1.7747,1.77475,47600000.0
2009-08-13 03:32:00,1.77475,1.77485,1.77445,1.77455,65200000.0
2009-08-13 03:33:00,1.77455,1.7747,1.7745,1.7747,31200000.0
2009-08-13 03:34:00,1.77465,1.77475,1.7746,1.77465,30000000.0
2009-08-13 03:35:00,1.7747,1.77475,1.7742,1.7743,68400000.0
2009-08-13 03:36:00,1.77425,1.7747,1.77405,1.77455,83600000.0
2009-08-13 03:37:00,1.77455,1.7748,1.77395,1.77405,52500000.0
2009-08-13 03:38:00,1.77405,1.7742,1.774,1.77415,28000000.0
2009-08-13 03:39:00,1.7742,1.77425,1.7736,1.77365,116200000.0
2009-08-13 03:40:00,1.7737,1.77375,1.77345,1.7736,54900000.0
2009-08-13 03:41:00,1.7736,1.77365,1.7734,1.77355,75900000.0
2009-08-13 03:42:00,1.77355,1.77365,1.7733,1.77345,77000000.0
2009-08-13 03:43:00,1.77345,1.77355,1.77335,1.77355,48000000.0
2009-08-13 03:44:00,1.77355,1.77375,1.77325,1.77375,57400000.0
2009-08-13 03:45:00,1.77375,1.774,1.7737,1.7738,48000000.0
2009-08-13 03:46:00,1.77375,1.7739,1.7735,1.7737,55100000.0
2009-08-13 03:47:00,1.7737,1.7738,1.7735,1.7736,40100000.0
2009-08-13 03:48:00,1.7736,1.7738,1.77355,1.7737,36400000.0
2009-08-13 03:49:00,1.7737,1.77375,1.77355,1.7737,16200000.0
2009-08-13 03:50:00,1.77365,1.7738,1.77345,1.7738,57600000.0
2009-08-13 03:51:00,1.7737,1.7738,1.77365,1.77375,26000000.0
2009-08-13 03:52:00,1.7738,1.77385,1.77365,1.7737,52700000.0
2009-08-13 03:53:00,1.7736,1.77395,1.77345,1.77395,61100000.0
2009-08-13 03:54:00,1.774,1.774,1.7736,1.77385,74900000.0
2009-08-13 03:55:00,1.7739,1.7739,1.77365,1.77385,47700000.0
2009-08-13 03:56:00,1.7738,1.7739,1.7737,1.77385,47800000.0
2009-08-13 03:57:00,1.77385,1.774,1.77355,1.77385,65400000.0
2009-08-13 03:58:00,1.7739,1.774,1.7735,1.7737,60800000.0
2009-08-13 03:59:00,1.7736,1.77365,1.7733,1.7735,65300000.0
2009-08-13 04:00:00,1.77355,1.7737,1.77355,1.7737,18000000.0
2009-08-13 04:01:00,1.77375,1.7738,1.77355,1.77355,30300000.0
2009-08-13 04:02:00,1.77355,1.77375,1.7735,1.7737,28000000.0
2009-08-13 04:03:00,1.7737,1.7739,1.7737,1.77385,32800000.0
2009-08-13 04:04:00,1.7738,1.774,1.7738,1.774,67300000.0
2009-08-13 04:05:00,1.774,1.774,1.77385,1.77385,35400000.0
2009-08-13 04:06:00,1.77385,1.7739,1.7736,1.77385,56800000.0
2009-08-13 04:07:00,1.77385,1.77425,1.77385,1.77405,51200000.0
2009-08-13 04:08:00,1.77395,1.7741,1.7739,1.7741,46400000.0
2009-08-13 04:09:00,1.7741,1.7743,1.77405,1.7741,106700000.0
2009-08-13 04:10:00,1.774,1.77405,1.7738,1.77385,73700000.0
2009-08-13 04:11:00,1.77385,1.7741,1.7738,1.774,41300000.0
2009-08-13 04:12:00,1.77405,1.77405,1.7737,1.77385,40200000.0
2009-08-13 04:13:00,1.77395,1.774,1.7738,1.7739,32000000.0
2009-08-13 04:14:00,1.77395,1.77405,1.77385,1.774,27000000.0
2009-08-13 04:15:00,1.77395,1.774,1.77365,1.77375,34000000.0
2009-08-13 04:16:00,1.77375,1.7738,1.7733,1.77345,51600000.0
2009-08-13 04:17:00,1.7734,1.7735,1.7733,1.7734,93300000.0
2009-08-13 04:18:00,1.7734,1.7739,1.77335,1.7739,32400000.0
2009-08-13 04:19:00,1.77385,1.7739,1.77375,1.7738,20600000.0
2009-08-13 04:20:00,1.77395,1.77405,1.77385,1.77405,12600000.0
2009-08-13 04:21:00,1.77405,1.77405,1.77395,1.774,31000000.0
2009-08-13 04:22:00,1.77385,1.7739,1.7737,1.77375,65600000.0
2009-08-13 04:23:00,1.7738,1.77395,1.77375,1.77395,32200000.0
2009-08-13 04:24:00,1.7739,1.77405,1.7738,1.77395,72600000.0
2009-08-13 04:25:00,1.774,1.774,1.77385,1.774,67100000.0
2009-08-13 04:26:00,1.774,1.77415,1.77395,1.7741,23700000.0
2009-08-13 04:27:00,1.7741,1.77415,1.77385,1.7739,54400000.0
2009-08-13 04:28:00,1.77385,1.77405,1.77375,1.7739,53000000.0
2009-08-13 04:29:00,1.77385,1.7739,1.77335,1.77365,78200000.0
2009-08-13 04:30:00,1.77365,1.7741,1.77365,1.77375,50000000.0
2009-08-13 04:31:00,1.77375,1.7739,1.7735,1.77375,68600000.0
2009-08-13 04:32:00,1.7737,1.7738,1.7737,1.7737,40000000.0
2009-08-13 04:33:00,1.7737,1.77395,1.7737,1.77385,28000000.0
2009-08-13 04:34:00,1.77385,1.774,1.77385,1.7739,29200000.0
2009-08-13 04:35:00,1.7739,1.7744,1.7739,1.7743,70600000.0
2009-08-13 04:36:00,1.7742,1.77435,1.77395,1.77395,88600000.0
2009-08-13 04:37:00,1.774,1.7743,1.77395,1.77405,54700000.0
2009-08-13 04:38:00,1.77405,1.7742,1.77405,1.77415,8600000.0
2009-08-13 04:39:00,1.7741,1.77435,1.77405,1.77415,59700000.0
2009-08-13 04:40:00,1.77415,1.7745,1.77415,1.77435,30600000.0
2009-08-13 04:41:00,1.7744,1.7744,1.7742,1.7742,15800000.0
2009-08-13 04:42:00,1.7742,1.7744,1.77405,1.7741,29000000.0
2009-08-13 04:43:00,1.7741,1.7742,1.7738,1.7739,56500000.0
2009-08-13 04:44:00,1.7739,1.7739,1.7738,1.7739,24000000.0
2009-08-13 04:45:00,1.77385,1.77405,1.7738,1.77405,35000000.0
2009-08-13 04:46:00,1.774,1.77415,1.774,1.7741,31200000.0
2009-08-13 04:47:00,1.77405,1.7742,1.77405,1.7741,27000000.0
2009-08-13 04:48:00,1.77395,1.774,1.77395,1.774,12000000.0
2009-08-13 04:49:00,1.774,1.77405,1.774,1.77405,17000000.0
2009-08-13 04:50:00,1.77405,1.77405,1.7739,1.774,20000000.0
2009-08-13 04:51:00,1.774,1.7741,1.77395,1.77405,27000000.0
2009-08-13 04:52:00,1.77405,1.7741,1.7739,1.77405,34000000.0
2009-08-13 04:53:00,1.77405,1.77405,1.77355,1.77355,34700000.0
2009-08-13 04:54:00,1.77355,1.77365,1.77345,1.77365,77100000.0
2009-08-13 04:55:00,1.7736,1.77365,1.7736,1.77365,26000000.0
2009-08-13 04:56:00,1.7736,1.7737,1.77345,1.7735,42500000.0
2009-08-13 04:57:00,1.77355,1.77365,1.77345,1.77345,33000000.0
2009-08-13 04:58:00,1.7735,1.77365,1.7734,1.7736,45300000.0
2009-08-13 04:59:00,1.77355,1.77375,1.77335,1.7737,71900000.0
2009-08-13 05:00:00,1.77365,1.7739,1.7735,1.77385,66700000.0
2009-08-13 05:01:00,1.77385,1.7739,1.77385,1.77385,8000000.0
2009-08-13 05:02:00,1.77385,1.7739,1.7738,1.7739,15000000.0
2009-08-13 05:03:00,1.77385,1.7739,1.77375,1.77385,34000000.0
2009-08-13 05:04:00,1.7738,1.7739,1.7738,1.77385,18000000.0
2009-08-13 05:05:00,1.7739,1.77405,1.77375,1.77405,44200000.0
2009-08-13 05:06:00,1.774,1.77405,1.77375,1.7738,33800000.0
2009-08-13 05:07:00,1.7738,1.7739,1.7738,1.7738,20000000.0
2009-08-13 05:08:00,1.77375,1.77405,1.7737,1.77395,32600000.0
2009-08-13 05:09:00,1.7738,1.77395,1.7737,1.77375,38200000.0
2009-08-13 05:10:00,1.77375,1.7741,1.77365,1.77375,43300000.0
2009-08-13 05:11:00,1.77375,1.7741,1.77375,1.77395,42400000.0
2009-08-13 05:12:00,1.77395,1.7741,1.77385,1.7741,35000000.0
2009-08-13 05:13:00,1.774,1.77405,1.7738,1.7738,24200000.0
2009-08-13 05:14:00,1.77375,1.7738,1.77365,1.7737,57400000.0
2009-08-13 05:15:00,1.7737,1.77395,1.7735,1.77365,72800000.0
2009-08-13 05:16:00,1.7737,1.7738,1.77355,1.77365,54900000.0
2009-08-13 05:17:00,1.77365,1.77385,1.77355,1.7737,46500000.0
2009-08-13 05:18:00,1.7737,1.7738,1.7736,1.77375,55900000.0
2009-08-13 05:19:00,1.7737,1.77385,1.77365,1.77385,44400000.0
2009-08-13 05:20:00,1.77385,1.77385,1.77355,1.7736,45300000.0
2009-08-13 05:21:00,1.7737,1.77385,1.7736,1.7738,19300000.0
2009-08-13 05:22:00,1.7738,1.7738,1.77375,1.7738,8000000.0
2009-08-13 05:23:00,1.77385,1.77385,1.7736,1.7736,46700000.0
2009-08-13 05:24:00,1.7736,1.7736,1.77345,1.7736,69000000.0
2009-08-13 05:25:00,1.77355,1.7736,1.7735,1.77355,59900000.0
2009-08-13 05:26:00,1.77355,1.7736,1.77345,1.77345,34600000.0
2009-08-13 05:27:00,1.7734,1.7736,1.77335,1.7734,53600000.0
2009-08-13 05:28:00,1.7733,1.7736,1.7733,1.7735,32700000.0
2009-08-13 05:29:00,1.7735,1.7737,1.7734,1.7735,42000000.0
2009-08-13 05:30:00,1.7735,1.7736,1.77335,1.7734,26000000.0
2009-08-13 05:31:00,1.7734,1.7735,1.77335,1.7735,21000000.0
2009-08-13 05:32:00,1.7735,1.7736,1.77345,1.77355,21000000.0
2009-08-13 05:33:00,1.77355,1.7737,1.77355,1.77365,36000000.0
2009-08-13 05:34:00,1.7736,1.7738,1.7736,1.7738,17300000.0
2009-08-13 05:35:00,1.77345,1.77375,1.77345,1.77365,26200000.0
2009-08-13 05:36:00,1.7736,1.7737,1.7736,1.77365,11000000.0
2009-08-13 05:37:00,1.77365,1.7738,1.7736,1.7738,26300000.0
2009-08-13 05:38:00,1.7738,1.7741,1.7738,1.7739,81000000.0
2009-08-13 05:39:00,1.7739,1.77405,1.7739,1.77395,85500000.0
2009-08-13 05:40:00,1.77395,1.77405,1.77395,1.77405,22000000.0
2009-08-13 05:41:00,1.7742,1.7742,1.7738,1.77385,46600000.0
2009-08-13 05:42:00,1.7739,1.77405,1.77385,1.77385,55200000.0
2009-08-13 05:43:00,1.77385,1.774,1.77385,1.7739,20200000.0
2009-08-13 05:44:00,1.77385,1.7739,1.77385,1.77385,9000000.0
2009-08-13 05:45:00,1.77395,1.77405,1.77375,1.7739,24400000.0
2009-08-13 05:46:00,1.77385,1.77415,1.77375,1.77415,50400000.0
2009-08-13 05:47:00,1.7742,1.77455,1.7742,1.7745,55200000.0
2009-08-13 05:48:00,1.77445,1.7746,1.7744,1.77455,17300000.0
2009-08-13 05:49:00,1.7745,1.7746,1.77425,1.7744,27800000.0
2009-08-13 05:50:00,1.7744,1.7744,1.77435,1.7744,13000000.0
2009-08-13 05:51:00,1.7744,1.7745,1.77435,1.7745,17000000.0
2009-08-13 05:52:00,1.77435,1.77455,1.7743,1.7745,22800000.0
2009-08-13 05:53:00,1.77445,1.7745,1.7742,1.7743,15600000.0
2009-08-13 05:54:00,1.77425,1.7743,1.77425,1.7743,2700000.0
2009-08-13 05:55:00,1.77435,1.7745,1.7743,1.7743,32200000.0
2009-08-13 05:56:00,1.77435,1.77465,1.7743,1.77455,51800000.0
2009-08-13 05:57:00,1.77455,1.7746,1.77445,1.77455,36600000.0
2009-08-13 05:58:00,1.7746,1.77465,1.7745,1.77455,24600000.0
2009-08-13 05:59:00,1.77455,1.7746,1.7745,1.77455,55600000.0
2009-08-13 06:00:00,1.77455,1.77465,1.7745,1.77465,22000000.0
2009-08-13 06:01:00,1.77465,1.775,1.7746,1.7749,70400000.0
2009-08-13 06:02:00,1.7749,1.775,1.77485,1.775,46000000.0
2009-08-13 06:03:00,1.775,1.775,1.7749,1.77495,30000000.0
2009-08-13 06:04:00,1.7748,1.7749,1.77475,1.77475,41500000.0
2009-08-13 06:05:00,1.7747,1.77475,1.77455,1.77455,30600000.0
2009-08-13 06:06:00,1.77455,1.77455,1.77445,1.7745,31600000.0
2009-08-13 06:07:00,1.77455,1.7746,1.77455,1.7746,7000000.0
2009-08-13 06:08:00,1.77455,1.77455,1.7744,1.77445,6000000.0
2009-08-13 06:09:00,1.7744,1.7744,1.7743,1.7744,22600000.0
2009-08-13 06:10:00,1.77435,1.77455,1.7743,1.77435,43100000.0
2009-08-13 06:11:00,1.77435,1.77455,1.77435,1.77445,42800000.0
2009-08-13 06:12:00,1.7744,1.77445,1.7744,1.7744,13000000.0
2009-08-13 06:13:00,1.7744,1.7745,1.7743,1.7744,32200000.0
2009-08-13 06:14:00,1.77435,1.7744,1.7743,1.7744,8000000.0
2009-08-13 06:15:00,1.77435,1.77455,1.77435,1.77455,22000000.0
2009-08-13 06:16:00,1.77455,1.7747,1.77455,1.77465,28500000.0
2009-08-13 06:17:00,1.77465,1.77465,1.7745,1.7745,21600000.0
2009-08-13 06:18:00,1.77445,1.77455,1.77445,1.7745,11900000.0
2009-08-13 06:19:00,1.7745,1.7746,1.77445,1.7746,11000000.0
2009-08-13 06:20:00,1.77465,1.77465,1.77445,1.7745,14300000.0
2009-08-13 06:21:00,1.77445,1.7745,1.7744,1.7745,14000000.0
2009-08-13 06:22:00,1.7745,1.7745,1.77445,1.7745,16000000.0
2009-08-13 06:23:00,1.7745,1.7745,1.77405,1.7743,27700000.0
2009-08-13 06:24:00,1.7743,1.7743,1.7741,1.7742,23000000.0
2009-08-13 06:25:00,1.7742,1.7742,1.7742,1.7742,4000000.0
2009-08-13 06:26:00,1.7743,1.7744,1.7742,1.7744,68900000.0
2009-08-13 06:27:00,1.7744,1.7746,1.7744,1.77455,26200000.0
2009-08-13 06:28:00,1.77465,1.77475,1.77455,1.77465,44200000.0
2009-08-13 06:29:00,1.7746,1.7746,1.7745,1.7745,40600000.0
2009-08-13 06:30:00,1.77455,1.7746,1.77445,1.77455,51000000.0
2009-08-13 06:31:00,1.7745,1.7746,1.7744,1.7746,43400000.0
2009-08-13 06:32:00,1.7745,1.7746,1.7745,1.7745,20700000.0
2009-08-13 06:33:00,1.77455,1.77485,1.7745,1.7748,21100000.0
2009-08-13 06:34:00,1.77475,1.7748,1.77465,1.77475,35000000.0
2009-08-13 06:35:00,1.7747,1.77485,1.7747,1.77475,18000000.0
2009-08-13 06:36:00,1.7747,1.7748,1.7747,1.77475,23000000.0
2009-08-13 06:37:00,1.7747,1.77485,1.7746,1.77485,45100000.0
2009-08-13 06:38:00,1.77485,1.7749,1.77475,1.77475,14000000.0
2009-08-13 06:39:00,1.77485,1.77485,1.77475,1.77475,15200000.0
2009-08-13 06:40:00,1.77475,1.7751,1.77475,1.7751,31000000.0
2009-08-13 06:41:00,1.77505,1.77505,1.7746,1.77485,61600000.0
2009-08-13 06:42:00,1.7748,1.775,1.7746,1.77465,62300000.0
2009-08-13 06:43:00,1.77465,1.7748,1.77465,1.77475,33800000.0
2009-08-13 06:44:00,1.77475,1.7749,1.77465,1.77475,48800000.0
2009-08-13 06:45:00,1.77475,1.77495,1.7747,1.77485,74600000.0
2009-08-13 06:46:00,1.77485,1.7751,1.77485,1.775,62700000.0
2009-08-13 06:47:00,1.77505,1.77505,1.7749,1.7749,48100000.0
2009-08-13 06:48:00,1.7749,1.7751,1.7748,1.775,79300000.0
2009-08-13 06:49:00,1.77505,1.7753,1.775,1.7753,55200000.0
2009-08-13 06:50:00,1.7753,1.7755,1.77525,1.77535,46900000.0
2009-08-13 06:51:00,1.7753,1.77585,1.7753,1.77575,63600000.0
2009-08-13 06:52:00,1.77575,1.77575,1.77555,1.77565,38800000.0
2009-08-13 06:53:00,1.77575,1.7758,1.7757,1.7757,26200000.0
2009-08-13 06:54:00,1.77575,1.77595,1.7757,1.7757,56200000.0
2009-08-13 06:55:00,1.7758,1.77585,1.7756,1.77565,29200000.0
2009-08-13 06:56:00,1.77565,1.77565,1.77545,1.7755,21200000.0
2009-08-13 06:57:00,1.7755,1.77575,1.77545,1.77555,47200000.0
2009-08-13 06:58:00,1.7756,1.7757,1.7756,1.7757,17000000.0
2009-08-13 06:59:00,1.77565,1.7758,1.7756,1.7757,43600000.0
2009-08-13 07:00:00,1.77565,1.77595,1.77565,1.7759,41900000.0
2009-08-13 07:01:00,1.77585,1.7759,1.77575,1.7758,35500000.0
2009-08-13 07:02:00,1.77585,1.7759,1.77575,1.77585,27900000.0
2009-08-13 07:03:00,1.77585,1.7759,1.77565,1.77565,28400000.0
2009-08-13 07:04:00,1.7757,1.77575,1.77565,1.77575,23300000.0
2009-08-13 07:05:00,1.77575,1.77595,1.77575,1.7758,53000000.0
2009-08-13 07:06:00,1.77585,1.77615,1.77575,1.7761,46000000.0
2009-08-13 07:07:00,1.77615,1.7762,1.77595,1.7761,43400000.0
2009-08-13 07:08:00,1.77605,1.77615,1.776,1.7761,29000000.0
2009-08-13 07:09:00,1.776,1.77625,1.776,1.77625,50600000.0
2009-08-13 07:10:00,1.77625,1.77705,1.7762,1.77705,88800000.0
2009-08-13 07:11:00,1.777,1.7773,1.7767,1.7773,88200000.0
2009-08-13 07:12:00,1.77725,1.7774,1.77695,1.7773,78600000.0
2009-08-13 07:13:00,1.77735,1.77755,1.7771,1.77755,90200000.0
2009-08-13 07:14:00,1.77755,1.77825,1.7775,1.7781,116300000.0
2009-08-13 07:15:00,1.7781,1.77815,1.77785,1.7779,51200000.0
2009-08-13 07:16:00,1.7779,1.77795,1.77765,1.77775,42300000.0
2009-08-13 07:17:00,1.7778,1.77785,1.7777,1.7778,40100000.0
2009-08-13 07:18:00,1.7778,1.7779,1.7776,1.77765,46200000.0
2009-08-13 07:19:00,1.77765,1.77785,1.7773,1.7773,62500000.0
2009-08-13 07:20:00,1.7773,1.77745,1.7767,1.77695,59800000.0
2009-08-13 07:21:00,1.77695,1.7777,1.7768,1.7775,70700000.0
2009-08-13 07:22:00,1.7775,1.77755,1.7772,1.77735,45100000.0
2009-08-13 07:23:00,1.77735,1.77735,1.7772,1.77725,16000000.0
2009-08-13 07:24:00,1.77725,1.7773,1.77725,1.7773,31000000.0
2009-08-13 07:25:00,1.77735,1.7774,1.7773,1.7774,24900000.0
2009-08-13 07:26:00,1.77735,1.7775,1.7772,1.77735,71500000.0
2009-08-13 07:27:00,1.77735,1.77735,1.77705,1.77715,41300000.0
2009-08-13 07:28:00,1.77715,1.7772,1.7771,1.7771,40000000.0
2009-08-13 07:29:00,1.7771,1.77715,1.77685,1.7771,50600000.0
2009-08-13 07:30:00,1.77715,1.77715,1.7768,1.7769,34000000.0
2009-08-13 07:31:00,1.7769,1.7771,1.77685,1.77695,49500000.0
2009-08-13 07:32:00,1.77695,1.7771,1.77685,1.77705,26300000.0
2009-08-13 07:33:00,1.7768,1.7772,1.77665,1.77715,83000000.0
2009-08-13 07:34:00,1.7771,1.77745,1.77695,1.77695,41300000.0
2009-08-13 07:35:00,1.77695,1.77715,1.7768,1.7769,66400000.0
2009-08-13 07:36:00,1.777,1.77735,1.777,1.7772,50200000.0
2009-08-13 07:37:00,1.77725,1.77725,1.77705,1.77715,35300000.0
2009-08-13 07:38:00,1.7772,1.7775,1.77705,1.7775,88000000.0
2009-08-13 07:39:00,1.7775,1.7777,1.7775,1.77765,49300000.0
2009-08-13 07:40:00,1.77765,1.778,1.77755,1.7777,58400000.0
2009-08-13 07:41:00,1.7777,1.7779,1.7776,1.77775,82200000.0
2009-08-13 07:42:00,1.77775,1.77805,1.7774,1.7779,75600000.0
2009-08-13 07:43:00,1.778,1.7781,1.7777,1.7781,81800000.0
2009-08-13 07:44:00,1.77795,1.7781,1.77775,1.7779,62600000.0
2009-08-13 07:45:00,1.77785,1.77825,1.77785,1.77805,67400000.0
2009-08-13 07:46:00,1.7781,1.77825,1.77805,1.77825,29200000.0
2009-08-13 07:47:00,1.77825,1.77835,1.7779,1.77805,92000000.0
2009-08-13 07:48:00,1.7781,1.7784,1.7781,1.77835,61200000.0
2009-08-13 07:49:00,1.77835,1.7786,1.77835,1.77855,77100000.0
2009-08-13 07:50:00,1.7786,1.7788,1.7785,1.7786,77300000.0
2009-08-13 07:51:00,1.7786,1.77865,1.7784,1.77855,121200000.0
2009-08-13 07:52:00,1.7785,1.7787,1.7785,1.7786,97500000.0
2009-08-13 07:53:00,1.77865,1.77915,1.77865,1.779,148900000.0
2009-08-13 07:54:00,1.779,1.7797,1.77895,1.7796,52400000.0
2009-08-13 07:55:00,1.77965,1.7797,1.779,1.77905,63300000.0
2009-08-13 07:56:00,1.7791,1.77915,1.77885,1.7791,73800000.0
2009-08-13 07:57:00,1.77905,1.77935,1.779,1.77925,52500000.0
2009-08-13 07:58:00,1.7793,1.7793,1.77905,1.7792,41700000.0
2009-08-13 07:59:00,1.7792,1.77955,1.7792,1.77945,55200000.0
2009-08-13 08:00:00,1.77945,1.7801,1.77915,1.77965,93300000.0
2009-08-13 08:01:00,1.7798,1.7798,1.77865,1.77895,126800000.0
2009-08-13 08:02:00,1.77905,1.77905,1.7788,1.77905,122000000.0
2009-08-13 08:03:00,1.779,1.7791,1.77865,1.7787,157000000.0
2009-08-13 08:04:00,1.7787,1.7795,1.77865,1.779,215800000.0
2009-08-13 08:05:00,1.779,1.77945,1.7788,1.7789,92000000.0
2009-08-13 08:06:00,1.77895,1.7796,1.7787,1.7796,180000000.0
2009-08-13 08:07:00,1.7795,1.77975,1.779,1.77905,120500000.0
2009-08-13 08:08:00,1.77905,1.7796,1.77885,1.77935,119500000.0
2009-08-13 08:09:00,1.7794,1.7797,1.7791,1.77955,111600000.0
2009-08-13 08:10:00,1.77955,1.77955,1.779,1.77915,138800000.0
2009-08-13 08:11:00,1.7792,1.77975,1.7791,1.77945,114800000.0
2009-08-13 08:12:00,1.7794,1.78015,1.7794,1.7799,118000000.0
2009-08-13 08:13:00,1.78005,1.7801,1.7798,1.7799,96700000.0
2009-08-13 08:14:00,1.7799,1.78015,1.77925,1.7795,147700000.0
2009-08-13 08:15:00,1.7795,1.78065,1.77925,1.77925,161300000.0
2009-08-13 08:16:00,1.7793,1.77935,1.778,1.7792,133200000.0
2009-08-13 08:17:00,1.77915,1.77915,1.7781,1.7782,141200000.0
2009-08-13 08:18:00,1.7782,1.7783,1.7776,1.77765,125800000.0
2009-08-13 08:19:00,1.77765,1.778,1.7776,1.7777,97500000.0
2009-08-13 08:20:00,1.77765,1.7778,1.77745,1.77755,126400000.0
2009-08-13 08:21:00,1.77755,1.7781,1.77755,1.778,86300000.0
2009-08-13 08:22:00,1.7781,1.7786,1.7779,1.7785,117900000.0
2009-08-13 08:23:00,1.7784,1.78055,1.7784,1.78055,129100000.0
2009-08-13 08:24:00,1.7808,1.78135,1.77995,1.78125,147200000.0
2009-08-13 08:25:00,1.7812,1.78125,1.78035,1.78065,110100000.0
2009-08-13 08:26:00,1.7807,1.78125,1.7807,1.78095,110800000.0
2009-08-13 08:27:00,1.781,1.78125,1.78015,1.78015,145700000.0
2009-08-13 08:28:00,1.78035,1.78215,1.78025,1.78125,140300000.0
2009-08-13 08:29:00,1.78125,1.78125,1.77985,1.7802,151300000.0
2009-08-13 08:30:00,1.7802,1.78055,1.7801,1.78015,161800000.0
2009-08-13 08:31:00,1.7802,1.7802,1.77945,1.77985,132300000.0
2009-08-13 08:32:00,1.77985,1.78,1.77975,1.77985,78800000.0
2009-08-13 08:33:00,1.7799,1.78025,1.7797,1.77995,176500000.0
2009-08-13 08:34:00,1.7799,1.7805,1.7799,1.7805,176400000.0
2009-08-13 08:35:00,1.78055,1.7809,1.78015,1.78025,184800000.0
2009-08-13 08:36:00,1.7802,1.7806,1.7801,1.78055,155700000.0
2009-08-13 08:37:00,1.7805,1.7805,1.7799,1.78,153400000.0
2009-08-13 08:38:00,1.78,1.78015,1.77985,1.78,106600000.0
2009-08-13 08:39:00,1.78005,1.7805,1.7798,1.7798,194200000.0
2009-08-13 08:40:00,1.77985,1.7802,1.7797,1.7798,210900000.0
2009-08-13 08:41:00,1.7802,1.7802,1.7795,1.77955,102800000.0
2009-08-13 08:42:00,1.7796,1.77975,1.7789,1.7789,133500000.0
2009-08-13 08:43:00,1.7789,1.7794,1.7788,1.7793,54400000.0
2009-08-13 08:44:00,1.7793,1.77955,1.77915,1.7793,83200000.0
2009-08-13 08:45:00,1.7792,1.7795,1.77905,1.7795,161000000.0
2009-08-13 08:46:00,1.77915,1.77965,1.77895,1.77945,173700000.0
2009-08-13 08:47:00,1.77945,1.7797,1.7793,1.7793,80500000.0
2009-08-13 08:48:00,1.7793,1.77975,1.7792,1.7795,120100000.0
2009-08-13 08:49:00,1.7795,1.7797,1.7793,1.77935,68000000.0
2009-08-13 08:50:00,1.77935,1.77955,1.7793,1.7795,104500000.0
2009-08-13 08:51:00,1.77955,1.77985,1.7794,1.7798,102900000.0
2009-08-13 08:52:00,1.77985,1.77985,1.77935,1.7794,194800000.0
2009-08-13 08:53:00,1.77945,1.78,1.77935,1.77975,222400000.0
2009-08-13 08:54:00,1.77975,1.77975,1.77895,1.7792,162700000.0
2009-08-13 08:55:00,1.7792,1.7793,1.779,1.7791,111300000.0
2009-08-13 08:56:00,1.7791,1.7791,1.77855,1.7789,171600000.0
2009-08-13 08:57:00,1.77885,1.77985,1.7787,1.77955,180600000.0
2009-08-13 08:58:00,1.77965,1.78,1.7793,1.78,181800000.0
2009-08-13 08:59:00,1.77995,1.7802,1.77955,1.77965,138300000.0
2009-08-13 09:00:00,1.7797,1.78005,1.7794,1.7795,146800000.0
2009-08-13 09:01:00,1.77945,1.7797,1.779,1.7795,144300000.0
2009-08-13 09:02:00,1.7795,1.7795,1.7785,1.77855,97400000.0
2009-08-13 09:03:00,1.7786,1.77875,1.7784,1.7785,165500000.0
2009-08-13 09:04:00,1.7784,1.7791,1.77835,1.7788,128800000.0
2009-08-13 09:05:00,1.77885,1.77905,1.77865,1.77905,111300000.0
2009-08-13 09:06:00,1.7791,1.77925,1.77865,1.7788,132800000.0
2009-08-13 09:07:00,1.77875,1.77885,1.77845,1.77855,127300000.0
2009-08-13 09:08:00,1.7785,1.77895,1.7784,1.7789,73900000.0
2009-08-13 09:09:00,1.77885,1.7789,1.77845,1.7787,116700000.0
2009-08-13 09:10:00,1.77865,1.77885,1.77815,1.77825,130100000.0
2009-08-13 09:11:00,1.7783,1.77845,1.77805,1.77835,129500000.0
2009-08-13 09:12:00,1.77835,1.7788,1.7782,1.77855,145600000.0
2009-08-13 09:13:00,1.7786,1.7788,1.77845,1.77875,195700000.0
2009-08-13 09:14:00,1.7787,1.7789,1.7783,1.7783,102300000.0
2009-08-13 09:15:00,1.77835,1.7785,1.7781,1.77835,139400000.0
2009-08-13 09:16:00,1.77835,1.7785,1.7781,1.77815,178400000.0
2009-08-13 09:17:00,1.77815,1.77835,1.77805,1.77825,103800000.0
2009-08-13 09:18:00,1.77825,1.7789,1.77825,1.7788,150600000.0
2009-08-13 09:19:00,1.7788,1.7788,1.7783,1.7786,149600000.0
2009-08-13 09:20:00,1.77855,1.7788,1.7783,1.7785,131000000.0
2009-08-13 09:21:00,1.77855,1.77895,1.77845,1.7789,124900000.0
2009-08-13 09:22:00,1.77895,1.77925,1.7788,1.77915,125800000.0
2009-08-13 09:23:00,1.7792,1.7793,1.7787,1.77875,55000000.0
2009-08-13 09:24:00,1.77875,1.77875,1.77835,1.7787,133300000.0
2009-08-13 09:25:00,1.77875,1.77895,1.7786,1.77895,192700000.0
2009-08-13 09:26:00,1.7789,1.77905,1.77875,1.7789,119800000.0
2009-08-13 09:27:00,1.7789,1.77905,1.7788,1.7789,83800000.0
2009-08-13 09:28:00,1.77895,1.77895,1.7787,1.77875,99500000.0
2009-08-13 09:29:00,1.7788,1.77885,1.7787,1.77875,38800000.0
2009-08-13 09:30:00,1.77875,1.77875,1.77825,1.7784,102100000.0
2009-08-13 09:31:00,1.77835,1.77925,1.77815,1.77925,127200000.0
2009-08-13 09:32:00,1.77925,1.7794,1.77905,1.77915,148900000.0
2009-08-13 09:33:00,1.7791,1.77925,1.77885,1.779,109200000.0
2009-08-13 09:34:00,1.779,1.779,1.7782,1.77835,125600000.0
2009-08-13 09:35:00,1.7784,1.7788,1.77825,1.7788,83100000.0
2009-08-13 09:36:00,1.77885,1.7797,1.77875,1.7796,176900000.0
2009-08-13 09:37:00,1.77955,1.77995,1.77955,1.7797,115600000.0
2009-08-13 09:38:00,1.7797,1.77985,1.7794,1.7796,169500000.0
2009-08-13 09:39:00,1.7796,1.77985,1.7795,1.77985,135000000.0
2009-08-13 09:40:00,1.7798,1.77995,1.77925,1.7794,92600000.0
2009-08-13 09:41:00,1.77925,1.77955,1.7792,1.7795,87600000.0
2009-08-13 09:42:00,1.7795,1.77955,1.77905,1.77925,130600000.0
2009-08-13 09:43:00,1.7792,1.7795,1.7792,1.7793,102500000.0
2009-08-13 09:44:00,1.7794,1.7795,1.77925,1.7794,73600000.0
2009-08-13 09:45:00,1.77945,1.77955,1.7793,1.77945,112000000.0
2009-08-13 09:46:00,1.77945,1.77955,1.7794,1.77945,58900000.0
2009-08-13 09:47:00,1.7795,1.77985,1.77935,1.77975,181700000.0
2009-08-13 09:48:00,1.77975,1.7801,1.77975,1.78,151200000.0
2009-08-13 09:49:00,1.78005,1.7803,1.7799,1.78015,131800000.0
2009-08-13 09:50:00,1.78025,1.78065,1.78015,1.78015,98300000.0
2009-08-13 09:51:00,1.78,1.7801,1.77965,1.77975,71000000.0
2009-08-13 09:52:00,1.77975,1.7802,1.7797,1.7801,93500000.0
2009-08-13 09:53:00,1.7801,1.7805,1.78,1.78045,92900000.0
2009-08-13 09:54:00,1.78045,1.7807,1.78015,1.78025,99100000.0
2009-08-13 09:55:00,1.7802,1.78035,1.7799,1.78005,118400000.0
2009-08-13 09:56:00,1.78005,1.7801,1.77985,1.77995,113400000.0
2009-08-13 09:57:00,1.77995,1.78025,1.7799,1.78015,65600000.0
2009-08-13 09:58:00,1.7801,1.7803,1.78005,1.78015,45500000.0
2009-08-13 09:59:00,1.78015,1.78025,1.78,1.78005,101900000.0
2009-08-13 10:00:00,1.78005,1.7803,1.78005,1.78025,129400000.0
2009-08-13 10:01:00,1.7802,1.78035,1.7797,1.7798,153300000.0
2009-08-13 10:02:00,1.7798,1.7798,1.7795,1.7797,121000000.0
2009-08-13 10:03:00,1.7797,1.77995,1.77965,1.77975,112900000.0
2009-08-13 10:04:00,1.77975,1.7802,1.77975,1.78005,60200000.0
2009-08-13 10:05:00,1.7801,1.7801,1.77955,1.77965,138700000.0
2009-08-13 10:06:00,1.7796,1.7798,1.7794,1.7795,472199998.0
2009-08-13 10:07:00,1.7795,1.77955,1.77945,1.7795,472200000.0
2009-08-13 10:08:00,1.77955,1.7798,1.77945,1.7795,372800000.0
2009-08-13 10:09:00,1.77935,1.7795,1.7791,1.7793,169800000.0
2009-08-13 10:10:00,1.77915,1.7792,1.7789,1.779,104300000.0
2009-08-13 10:11:00,1.779,1.7793,1.7789,1.779,125700000.0
2009-08-13 10:12:00,1.77905,1.77925,1.7789,1.77905,122200000.0
2009-08-13 10:13:00,1.779,1.77925,1.7789,1.77915,180800000.0
2009-08-13 10:14:00,1.77925,1.7795,1.77915,1.7793,143600000.0
2009-08-13 10:15:00,1.7793,1.7795,1.77875,1.77875,134200000.0
2009-08-13 10:16:00,1.77875,1.779,1.77865,1.77895,111900000.0
2009-08-13 10:17:00,1.77895,1.77915,1.7787,1.7791,135000000.0
2009-08-13 10:18:00,1.7789,1.77895,1.7787,1.7787,65800000.0
2009-08-13 10:19:00,1.7786,1.77925,1.7786,1.7792,119500000.0
2009-08-13 10:20:00,1.77925,1.7797,1.77925,1.7797,126800000.0
2009-08-13 10:21:00,1.77965,1.7802,1.77945,1.78015,133100000.0
2009-08-13 10:22:00,1.7802,1.7802,1.77955,1.77965,86600000.0
2009-08-13 10:23:00,1.7797,1.78,1.7797,1.78,62900000.0
2009-08-13 10:24:00,1.7799,1.7803,1.7799,1.7803,42200000.0
2009-08-13 10:25:00,1.78025,1.7804,1.7801,1.7802,86100000.0
2009-08-13 10:26:00,1.78025,1.78035,1.77975,1.7798,101800000.0
2009-08-13 10:27:00,1.7798,1.78005,1.7795,1.77955,59500000.0
2009-08-13 10:28:00,1.7796,1.7798,1.7793,1.77955,73200000.0
2009-08-13 10:29:00,1.7795,1.77965,1.77925,1.77935,102900000.0
2009-08-13 10:30:00,1.77945,1.7795,1.77935,1.77945,51600000.0
2009-08-13 10:31:00,1.7794,1.77955,1.7793,1.7795,54000000.0
2009-08-13 10:32:00,1.7795,1.77965,1.7795,1.77955,117700000.0
2009-08-13 10:33:00,1.77955,1.7798,1.7795,1.7795,101600000.0
2009-08-13 10:34:00,1.7795,1.77985,1.77945,1.7795,173800000.0
2009-08-13 10:35:00,1.7795,1.7796,1.77945,1.7795,113600000.0
2009-08-13 10:36:00,1.77955,1.77955,1.7794,1.7795,84900000.0
2009-08-13 10:37:00,1.77955,1.7796,1.77915,1.77915,42300000.0
2009-08-13 10:38:00,1.7792,1.7796,1.7792,1.7796,291200000.0
2009-08-13 10:39:00,1.7796,1.77975,1.77935,1.7796,213300000.0
2009-08-13 10:40:00,1.77955,1.77965,1.7794,1.7794,63900000.0
2009-08-13 10:41:00,1.77945,1.7797,1.77935,1.7797,76600000.0
2009-08-13 10:42:00,1.7797,1.7799,1.77965,1.7799,52100000.0
2009-08-13 10:43:00,1.77985,1.7799,1.77955,1.77975,77700000.0
2009-08-13 10:44:00,1.7797,1.7799,1.7797,1.7797,97000000.0
2009-08-13 10:45:00,1.77975,1.7799,1.77965,1.7798,98000000.0
2009-08-13 10:46:00,1.7798,1.7799,1.7796,1.77965,54800000.0
2009-08-13 10:47:00,1.77965,1.7799,1.77965,1.77965,89800000.0
2009-08-13 10:48:00,1.7797,1.77985,1.77955,1.77985,67200000.0
2009-08-13 10:49:00,1.7798,1.78,1.7796,1.77975,76100000.0
2009-08-13 10:50:00,1.7798,1.77995,1.77965,1.77995,83400000.0
2009-08-13 10:51:00,1.77995,1.78,1.7796,1.77975,75500000.0
2009-08-13 10:52:00,1.77975,1.78015,1.7797,1.7799,143600000.0
2009-08-13 10:53:00,1.77995,1.78,1.77975,1.7798,92600000.0
2009-08-13 10:54:00,1.77975,1.78005,1.77975,1.78,94900000.0
2009-08-13 10:55:00,1.78005,1.7802,1.7798,1.78005,80300000.0
2009-08-13 10:56:00,1.78015,1.78015,1.77985,1.7799,75000000.0
2009-08-13 10:57:00,1.77985,1.7801,1.77985,1.77995,95500000.0
2009-08-13 10:58:00,1.77995,1.77995,1.77965,1.77975,64100000.0
2009-08-13 10:59:00,1.77965,1.77995,1.7796,1.7798,150000000.0
2009-08-13 11:00:00,1.7799,1.78005,1.77955,1.78005,223700000.0
2009-08-13 11:01:00,1.78005,1.78055,1.78,1.78035,95800000.0
2009-08-13 11:02:00,1.7801,1.7809,1.78,1.78085,124900000.0
2009-08-13 11:03:00,1.7809,1.78095,1.78055,1.7807,126600000.0
2009-08-13 11:04:00,1.78065,1.7807,1.7802,1.78045,139000000.0
2009-08-13 11:05:00,1.78035,1.78085,1.7803,1.7806,114400000.0
2009-08-13 11:06:00,1.78055,1.78115,1.7805,1.7807,112900000.0
2009-08-13 11:07:00,1.7807,1.78115,1.78055,1.78095,156000000.0
2009-08-13 11:08:00,1.78095,1.781,1.78065,1.78085,81300000.0
2009-08-13 11:09:00,1.78085,1.7813,1.7808,1.7809,111400000.0
2009-08-13 11:10:00,1.78095,1.7811,1.7808,1.78085,146700000.0
2009-08-13 11:11:00,1.7808,1.7813,1.78075,1.78125,127800000.0
2009-08-13 11:12:00,1.78125,1.78125,1.7804,1.78085,100800000.0
2009-08-13 11:13:00,1.78075,1.7811,1.78075,1.781,70900000.0
2009-08-13 11:14:00,1.781,1.78135,1.78095,1.781,66100000.0
2009-08-13 11:15:00,1.78105,1.7811,1.7809,1.78095,72700000.0
2009-08-13 11:16:00,1.78095,1.78125,1.78065,1.78075,106100000.0
2009-08-13 11:17:00,1.7807,1.78175,1.7805,1.7816,133900000.0
2009-08-13 11:18:00,1.78165,1.78195,1.78155,1.78165,151200000.0
2009-08-13 11:19:00,1.78165,1.7819,1.78085,1.78105,164000000.0
2009-08-13 11:20:00,1.78105,1.7813,1.781,1.78125,89400000.0
2009-08-13 11:21:00,1.78125,1.78195,1.78115,1.7819,95000000.0
2009-08-13 11:22:00,1.78185,1.7819,1.78155,1.78165,122900000.0
2009-08-13 11:23:00,1.78165,1.78165,1.78095,1.78105,85800000.0
2009-08-13 11:24:00,1.7811,1.78165,1.78105,1.78155,124400000.0
2009-08-13 11:25:00,1.78165,1.782,1.78165,1.7819,90500000.0
2009-08-13 11:26:00,1.78185,1.7822,1.78185,1.7822,68500000.0
2009-08-13 11:27:00,1.7822,1.7823,1.78185,1.782,95400000.0
2009-08-13 11:28:00,1.78205,1.7822,1.78185,1.7822,76100000.0
2009-08-13 11:29:00,1.7822,1.78265,1.78215,1.7825,95800000.0
2009-08-13 11:30:00,1.7825,1.78275,1.7825,1.7826,77800000.0
2009-08-13 11:31:00,1.7826,1.7828,1.7823,1.7826,105700000.0
2009-08-13 11:32:00,1.7826,1.78275,1.78235,1.7824,98200000.0
2009-08-13 11:33:00,1.78245,1.7828,1.7822,1.78245,135500000.0
2009-08-13 11:34:00,1.7824,1.7827,1.78195,1.78235,114100000.0
2009-08-13 11:35:00,1.78235,1.78285,1.78235,1.78285,85300000.0
2009-08-13 11:36:00,1.7828,1.78285,1.7824,1.7825,62700000.0
2009-08-13 11:37:00,1.78245,1.7827,1.7823,1.7825,71200000.0
2009-08-13 11:38:00,1.7826,1.783,1.7824,1.78285,87300000.0
2009-08-13 11:39:00,1.7829,1.78295,1.78245,1.7825,55700000.0
2009-08-13 11:40:00,1.78245,1.78285,1.7824,1.78285,66000000.0
2009-08-13 11:41:00,1.7828,1.7829,1.78265,1.7827,48000000.0
2009-08-13 11:42:00,1.78275,1.7828,1.7823,1.7825,120800000.0
2009-08-13 11:43:00,1.78255,1.7829,1.78255,1.78285,69600000.0
2009-08-13 11:44:00,1.78285,1.7831,1.78265,1.78295,260100000.0
2009-08-13 11:45:00,1.78295,1.7838,1.78295,1.7833,144400000.0
2009-08-13 11:46:00,1.7833,1.7837,1.7831,1.7837,104000000.0
2009-08-13 11:47:00,1.78365,1.78385,1.7832,1.78335,110900000.0
2009-08-13 11:48:00,1.78345,1.7837,1.78335,1.78355,75800000.0
2009-08-13 11:49:00,1.7836,1.7838,1.7834,1.7836,125500000.0
2009-08-13 11:50:00,1.7837,1.7838,1.7833,1.7833,95500000.0
2009-08-13 11:51:00,1.7833,1.78365,1.78315,1.78315,93100000.0
2009-08-13 11:52:00,1.7833,1.7834,1.7831,1.7833,67000000.0
2009-08-13 11:53:00,1.7833,1.78345,1.7831,1.7833,52100000.0
2009-08-13 11:54:00,1.78325,1.78335,1.7831,1.7832,59400000.0
2009-08-13 11:55:00,1.78325,1.7833,1.7827,1.7828,146000000.0
2009-08-13 11:56:00,1.7828,1.78315,1.7828,1.783,77700000.0
2009-08-13 11:57:00,1.78305,1.78305,1.78255,1.78255,75000000.0
2009-08-13 11:58:00,1.7825,1.78265,1.78225,1.78235,126100000.0
2009-08-13 11:59:00,1.7825,1.7826,1.78195,1.78235,211000000.0
2009-08-13 12:00:00,1.78235,1.78255,1.78215,1.78245,213400000.0
2009-08-13 12:01:00,1.78245,1.7826,1.7823,1.7824,140000000.0
2009-08-13 12:02:00,1.7823,1.7826,1.7822,1.78245,86900000.0
2009-08-13 12:03:00,1.7825,1.78325,1.7825,1.78325,95600000.0
2009-08-13 12:04:00,1.7833,1.78435,1.7833,1.78435,112800000.0
2009-08-13 12:05:00,1.78425,1.7844,1.78395,1.78435,145000000.0
2009-08-13 12:06:00,1.78445,1.7846,1.78415,1.7845,89000000.0
2009-08-13 12:07:00,1.7845,1.78465,1.7843,1.78445,82900000.0
2009-08-13 12:08:00,1.78455,1.7846,1.7844,1.78455,53100000.0
2009-08-13 12:09:00,1.78455,1.78465,1.7842,1.7842,68200000.0
2009-08-13 12:10:00,1.7842,1.78455,1.7842,1.78435,102900000.0
2009-08-13 12:11:00,1.7844,1.7844,1.78395,1.78395,82900000.0
2009-08-13 12:12:00,1.78395,1.78395,1.78355,1.7838,93300000.0
2009-08-13 12:13:00,1.7837,1.7839,1.78355,1.78355,36800000.0
2009-08-13 12:14:00,1.78355,1.7838,1.78355,1.7838,55700000.0
2009-08-13 12:15:00,1.7838,1.7838,1.78355,1.78355,63100000.0
2009-08-13 12:16:00,1.7836,1.7838,1.7833,1.7833,63400000.0
2009-08-13 12:17:00,1.78335,1.7836,1.7833,1.7833,76600000.0
2009-08-13 12:18:00,1.78335,1.7838,1.7833,1.78355,96100000.0
2009-08-13 12:19:00,1.7836,1.7837,1.7831,1.78325,107700000.0
2009-08-13 12:20:00,1.78335,1.78365,1.783,1.7833,111400000.0
2009-08-13 12:21:00,1.7833,1.7838,1.7833,1.7838,64800000.0
2009-08-13 12:22:00,1.78375,1.7839,1.78365,1.78385,54700000.0
2009-08-13 12:23:00,1.7839,1.78415,1.7838,1.78405,38000000.0
2009-08-13 12:24:00,1.78405,1.78405,1.78375,1.78385,148100000.0
2009-08-13 12:25:00,1.78385,1.78395,1.78355,1.7837,151100000.0
2009-08-13 12:26:00,1.7837,1.78385,1.78345,1.78365,128800000.0
2009-08-13 12:27:00,1.78365,1.7837,1.78335,1.7834,143500000.0
2009-08-13 12:28:00,1.7834,1.7838,1.7834,1.78365,92600000.0
2009-08-13 12:29:00,1.7837,1.7848,1.7837,1.7844,175500000.0
2009-08-13 12:30:00,1.7844,1.7844,1.784,1.78425,118100000.0
2009-08-13 12:31:00,1.7841,1.78445,1.7841,1.78425,90800000.0
2009-08-13 12:32:00,1.7842,1.7848,1.7842,1.7847,86900000.0
2009-08-13 12:33:00,1.78465,1.7848,1.78445,1.7845,62500000.0
2009-08-13 12:34:00,1.7845,1.78455,1.78415,1.78445,110800000.0
2009-08-13 12:35:00,1.7843,1.7846,1.78405,1.7845,97100000.0
2009-08-13 12:36:00,1.7846,1.78485,1.7845,1.78485,102400000.0
2009-08-13 12:37:00,1.78485,1.7853,1.7848,1.7851,86600000.0
2009-08-13 12:38:00,1.7851,1.7853,1.785,1.78515,64100000.0
2009-08-13 12:39:00,1.7852,1.78595,1.7852,1.78545,93100000.0
2009-08-13 12:40:00,1.7854,1.78555,1.7847,1.78505,129800000.0
2009-08-13 12:41:00,1.78505,1.78605,1.785,1.78605,80200000.0
2009-08-13 12:42:00,1.78605,1.7861,1.78525,1.7853,69000000.0
2009-08-13 12:43:00,1.78535,1.78595,1.78505,1.7857,156400000.0
2009-08-13 12:44:00,1.78575,1.78585,1.7856,1.78585,193300000.0
2009-08-13 12:45:00,1.78595,1.78605,1.78575,1.7858,73500000.0
2009-08-13 12:46:00,1.7858,1.78595,1.78545,1.78545,70000000.0
2009-08-13 12:47:00,1.7854,1.78555,1.785,1.7852,72500000.0
2009-08-13 12:48:00,1.78515,1.78535,1.7851,1.78535,51400000.0
2009-08-13 12:49:00,1.78535,1.7856,1.78525,1.78555,67900000.0
2009-08-13 12:50:00,1.7854,1.78565,1.78515,1.7854,108700000.0
2009-08-13 12:51:00,1.78535,1.78575,1.7853,1.7855,108500000.0
2009-08-13 12:52:00,1.7855,1.7856,1.7854,1.7855,68100000.0
2009-08-13 12:53:00,1.78545,1.78555,1.78525,1.78535,35000000.0
2009-08-13 12:54:00,1.78545,1.78545,1.78505,1.78505,68300000.0
2009-08-13 12:55:00,1.78505,1.78535,1.7849,1.7849,91100000.0
2009-08-13 12:56:00,1.78495,1.785,1.7846,1.78475,71100000.0
2009-08-13 12:57:00,1.78475,1.7849,1.7846,1.7848,113000000.0
2009-08-13 12:58:00,1.78485,1.78545,1.7847,1.78545,91000000.0
2009-08-13 12:59:00,1.78545,1.78565,1.78495,1.78505,79000000.0
2009-08-13 13:00:00,1.78515,1.78535,1.78485,1.7852,199400000.0
2009-08-13 13:01:00,1.7852,1.78555,1.78505,1.78505,77400000.0
2009-08-13 13:02:00,1.78495,1.7851,1.78465,1.78485,121300000.0
2009-08-13 13:03:00,1.7847,1.78475,1.7844,1.78455,93900000.0
2009-08-13 13:04:00,1.78455,1.785,1.7845,1.785,120200000.0
2009-08-13 13:05:00,1.78495,1.78495,1.7846,1.7848,84400000.0
2009-08-13 13:06:00,1.7848,1.7848,1.7846,1.7848,39400000.0
2009-08-13 13:07:00,1.78465,1.7849,1.78425,1.7843,139000000.0
2009-08-13 13:08:00,1.7843,1.7845,1.7842,1.7844,76200000.0
2009-08-13 13:09:00,1.7844,1.78445,1.78405,1.7843,85600000.0
2009-08-13 13:10:00,1.7843,1.78435,1.78415,1.78425,74200000.0
2009-08-13 13:11:00,1.78425,1.7845,1.78405,1.78435,153500000.0
2009-08-13 13:12:00,1.78445,1.78455,1.78415,1.7843,92800000.0
2009-08-13 13:13:00,1.7843,1.7844,1.7841,1.78425,92200000.0
2009-08-13 13:14:00,1.78425,1.7846,1.78415,1.78445,96100000.0
2009-08-13 13:15:00,1.7845,1.7846,1.78435,1.7845,172700000.0
2009-08-13 13:16:00,1.7846,1.78495,1.78445,1.7845,141300000.0
2009-08-13 13:17:00,1.7845,1.78485,1.78435,1.78445,108500000.0
2009-08-13 13:18:00,1.7845,1.78455,1.7841,1.7843,79000000.0
2009-08-13 13:19:00,1.78425,1.78435,1.78415,1.78425,62300000.0
2009-08-13 13:20:00,1.7843,1.7844,1.78415,1.78415,55100000.0
2009-08-13 13:21:00,1.7842,1.7845,1.78405,1.7845,96100000.0
2009-08-13 13:22:00,1.78445,1.78445,1.78415,1.7842,35400000.0
2009-08-13 13:23:00,1.7842,1.7844,1.78405,1.78405,45100000.0
2009-08-13 13:24:00,1.78425,1.78445,1.78415,1.78445,35000000.0
2009-08-13 13:25:00,1.78445,1.78455,1.7843,1.7845,55200000.0
2009-08-13 13:26:00,1.78445,1.7845,1.78415,1.7845,99700000.0
2009-08-13 13:27:00,1.7845,1.78485,1.78415,1.78415,135200000.0
2009-08-13 13:28:00,1.7842,1.7844,1.7841,1.7843,98600000.0
2009-08-13 13:29:00,1.78425,1.7845,1.78415,1.7843,70300000.0
2009-08-13 13:30:00,1.78425,1.78435,1.78375,1.784,173900000.0
2009-08-13 13:31:00,1.784,1.78415,1.7837,1.7841,173200000.0
2009-08-13 13:32:00,1.7841,1.7841,1.784,1.784,61400000.0
2009-08-13 13:33:00,1.784,1.78435,1.78395,1.7843,66800000.0
2009-08-13 13:34:00,1.78425,1.7843,1.7839,1.7841,85300000.0
2009-08-13 13:35:00,1.7841,1.78455,1.78395,1.78455,160400000.0
2009-08-13 13:36:00,1.7846,1.7848,1.7843,1.7846,150100000.0
2009-08-13 13:37:00,1.78455,1.78535,1.78455,1.7852,143700000.0
2009-08-13 13:38:00,1.7852,1.78525,1.7848,1.78495,111900000.0
2009-08-13 13:39:00,1.78495,1.78525,1.78495,1.785,79100000.0
2009-08-13 13:40:00,1.785,1.78525,1.78475,1.78485,194100000.0
2009-08-13 13:41:00,1.78485,1.7851,1.78465,1.78505,150800000.0
2009-08-13 13:42:00,1.78485,1.785,1.7847,1.7849,159600000.0
2009-08-13 13:43:00,1.7849,1.78505,1.78465,1.78475,152400000.0
2009-08-13 13:44:00,1.78475,1.78505,1.78465,1.7849,164200000.0
2009-08-13 13:45:00,1.78485,1.7851,1.78485,1.78495,87600000.0
2009-08-13 13:46:00,1.7848,1.7853,1.7848,1.7853,172000000.0
2009-08-13 13:47:00,1.78525,1.7857,1.7852,1.7857,121200000.0
2009-08-13 13:48:00,1.7857,1.786,1.78555,1.7856,108400000.0
2009-08-13 13:49:00,1.78555,1.7862,1.78555,1.78585,126800000.0
2009-08-13 13:50:00,1.78585,1.7863,1.78555,1.78605,138900000.0
2009-08-13 13:51:00,1.78605,1.7864,1.786,1.78605,125500000.0
2009-08-13 13:52:00,1.78605,1.78635,1.7859,1.7859,133000000.0
2009-08-13 13:53:00,1.78595,1.78605,1.7858,1.78585,137200000.0
2009-08-13 13:54:00,1.78585,1.7859,1.7856,1.7858,167300000.0
2009-08-13 13:55:00,1.7858,1.786,1.7855,1.786,144600000.0
2009-08-13 13:56:00,1.78595,1.7863,1.78575,1.78605,182800000.0
2009-08-13 13:57:00,1.7862,1.7863,1.7856,1.78615,135900000.0
2009-08-13 13:58:00,1.7861,1.78675,1.7859,1.78665,166000000.0
2009-08-13 13:59:00,1.7866,1.7869,1.7861,1.78625,248800000.0
2009-08-13 14:00:00,1.7862,1.78655,1.78605,1.78635,166800000.0
2009-08-13 14:01:00,1.7862,1.7864,1.7853,1.7856,120600000.0
2009-08-13 14:02:00,1.7856,1.78615,1.7846,1.78465,210100000.0
2009-08-13 14:03:00,1.78465,1.7853,1.7846,1.78475,187600000.0
2009-08-13 14:04:00,1.78465,1.78465,1.78365,1.7844,169100000.0
2009-08-13 14:05:00,1.78445,1.7848,1.78425,1.7843,111300000.0
2009-08-13 14:06:00,1.78425,1.78435,1.7838,1.7839,145500000.0
2009-08-13 14:07:00,1.78385,1.7845,1.7836,1.7844,140500000.0
2009-08-13 14:08:00,1.78445,1.7862,1.78445,1.7847,129100000.0
2009-08-13 14:09:00,1.78485,1.78495,1.78405,1.7841,193400000.0
2009-08-13 14:10:00,1.78375,1.78465,1.78355,1.78405,188800000.0
2009-08-13 14:11:00,1.78405,1.7844,1.7838,1.784,180700000.0
2009-08-13 14:12:00,1.78395,1.78445,1.7839,1.7843,156600000.0
2009-08-13 14:13:00,1.7844,1.78475,1.784,1.78475,198800000.0
2009-08-13 14:14:00,1.7847,1.78555,1.7847,1.78515,209600000.0
2009-08-13 14:15:00,1.78515,1.78515,1.784,1.7841,169100000.0
2009-08-13 14:16:00,1.7841,1.7842,1.7836,1.7838,224400000.0
2009-08-13 14:17:00,1.78385,1.784,1.78305,1.7832,199900000.0
2009-08-13 14:18:00,1.78305,1.7842,1.7827,1.78355,237600000.0
2009-08-13 14:19:00,1.7835,1.78375,1.78305,1.78325,210100000.0
2009-08-13 14:20:00,1.7833,1.7833,1.78265,1.7827,154000000.0
2009-08-13 14:21:00,1.78275,1.7831,1.78275,1.78295,109200000.0
2009-08-13 14:22:00,1.78295,1.78315,1.78235,1.7831,197200000.0
2009-08-13 14:23:00,1.7831,1.78315,1.78285,1.78285,150200000.0
2009-08-13 14:24:00,1.7829,1.7832,1.78205,1.7828,183200000.0
2009-08-13 14:25:00,1.78275,1.78285,1.78115,1.7815,152100000.0
2009-08-13 14:26:00,1.78155,1.78195,1.78105,1.78105,120500000.0
2009-08-13 14:27:00,1.781,1.78215,1.7807,1.78215,121900000.0
2009-08-13 14:28:00,1.7821,1.7825,1.78205,1.78235,149000000.0
2009-08-13 14:29:00,1.78235,1.78325,1.78195,1.7832,182300000.0
2009-08-13 14:30:00,1.7832,1.78365,1.78125,1.78125,135500000.0
2009-08-13 14:31:00,1.7815,1.7815,1.7796,1.7805,71800000.0
2009-08-13 14:32:00,1.7804,1.78165,1.7804,1.78165,126900000.0
2009-08-13 14:33:00,1.7817,1.78245,1.78125,1.78125,97200000.0
2009-08-13 14:34:00,1.7812,1.782,1.78105,1.7811,111400000.0
2009-08-13 14:35:00,1.78075,1.78105,1.7801,1.7804,115100000.0
2009-08-13 14:36:00,1.7804,1.7805,1.7801,1.7803,142400000.0
2009-08-13 14:37:00,1.78025,1.7806,1.78005,1.7801,152500000.0
2009-08-13 14:38:00,1.7801,1.7804,1.77955,1.78035,142900000.0
2009-08-13 14:39:00,1.7805,1.7806,1.78,1.78025,99200000.0
2009-08-13 14:40:00,1.7802,1.7807,1.78005,1.7802,165300000.0
2009-08-13 14:41:00,1.78025,1.78065,1.7801,1.7804,108600000.0
2009-08-13 14:42:00,1.7804,1.7808,1.78035,1.7806,85400000.0
2009-08-13 14:43:00,1.7807,1.78075,1.7803,1.7803,115600000.0
2009-08-13 14:44:00,1.7803,1.78085,1.7803,1.7804,118600000.0
2009-08-13 14:45:00,1.78035,1.7804,1.7787,1.7788,104500000.0
2009-08-13 14:46:00,1.77875,1.77915,1.77855,1.7789,128100000.0
2009-08-13 14:47:00,1.77905,1.77935,1.7786,1.77925,150800000.0
2009-08-13 14:48:00,1.7793,1.7793,1.77885,1.77905,126600000.0
2009-08-13 14:49:00,1.77905,1.7795,1.7789,1.7794,107800000.0
2009-08-13 14:50:00,1.77935,1.77955,1.7793,1.77935,75000000.0
2009-08-13 14:51:00,1.77935,1.77985,1.7793,1.77985,122000000.0
2009-08-13 14:52:00,1.77985,1.78055,1.7798,1.7804,123700000.0
2009-08-13 14:53:00,1.78035,1.7804,1.7797,1.77985,101400000.0
2009-08-13 14:54:00,1.77995,1.7801,1.7797,1.77985,118300000.0
2009-08-13 14:55:00,1.77975,1.7799,1.7796,1.7796,131200000.0
2009-08-13 14:56:00,1.7797,1.7797,1.7789,1.7789,68900000.0
2009-08-13 14:57:00,1.7789,1.77945,1.7788,1.7794,56000000.0
2009-08-13 14:58:00,1.7793,1.77965,1.77915,1.77935,111200000.0
2009-08-13 14:59:00,1.7794,1.77975,1.7793,1.77955,101800000.0
2009-08-13 15:00:00,1.77955,1.7796,1.7791,1.7796,132400000.0
2009-08-13 15:01:00,1.7797,1.78,1.7796,1.77965,111300000.0
2009-08-13 15:02:00,1.7796,1.78005,1.7796,1.7799,136100000.0
2009-08-13 15:03:00,1.77995,1.77995,1.77945,1.7796,107800000.0
2009-08-13 15:04:00,1.7796,1.77975,1.7792,1.7795,171500000.0
2009-08-13 15:05:00,1.7796,1.77965,1.7793,1.7793,134800000.0
2009-08-13 15:06:00,1.77925,1.7796,1.77925,1.7796,105200000.0
2009-08-13 15:07:00,1.77945,1.77975,1.7792,1.7796,186700000.0
2009-08-13 15:08:00,1.7795,1.77975,1.77935,1.77955,152300000.0
2009-08-13 15:09:00,1.77945,1.77965,1.779,1.779,134800000.0
2009-08-13 15:10:00,1.7789,1.77915,1.7787,1.77875,145300000.0
2009-08-13 15:11:00,1.77865,1.77865,1.77785,1.7779,158800000.0
2009-08-13 15:12:00,1.7778,1.77845,1.7777,1.7779,98500000.0
2009-08-13 15:13:00,1.7779,1.77845,1.7779,1.77815,130900000.0
2009-08-13 15:14:00,1.7781,1.7783,1.77765,1.77775,138700000.0
2009-08-13 15:15:00,1.77775,1.7778,1.7775,1.77775,87800000.0
2009-08-13 15:16:00,1.77775,1.77775,1.7775,1.77765,62800000.0
2009-08-13 15:17:00,1.77765,1.77835,1.77765,1.77815,98700000.0
2009-08-13 15:18:00,1.7781,1.7785,1.77805,1.7785,91600000.0
2009-08-13 15:19:00,1.7785,1.77885,1.7785,1.7786,104100000.0
2009-08-13 15:20:00,1.77865,1.7788,1.7785,1.7785,73900000.0
2009-08-13 15:21:00,1.7785,1.7786,1.77835,1.7784,159000000.0
2009-08-13 15:22:00,1.7784,1.77885,1.7784,1.7788,102700000.0
2009-08-13 15:23:00,1.7788,1.77925,1.77875,1.7792,104900000.0
2009-08-13 15:24:00,1.7792,1.7792,1.77865,1.77895,135900000.0
2009-08-13 15:25:00,1.77895,1.77915,1.7789,1.77895,111700000.0
2009-08-13 15:26:00,1.7789,1.77955,1.7789,1.7795,123700000.0
2009-08-13 15:27:00,1.77915,1.7796,1.77895,1.77935,177200000.0
2009-08-13 15:28:00,1.77935,1.7798,1.77925,1.7796,167100000.0
2009-08-13 15:29:00,1.7796,1.7797,1.77905,1.77915,146200000.0
2009-08-13 15:30:00,1.77915,1.77935,1.77895,1.779,102400000.0
2009-08-13 15:31:00,1.7789,1.77965,1.7788,1.7794,139900000.0
2009-08-13 15:32:00,1.7793,1.77945,1.77915,1.77925,108200000.0
2009-08-13 15:33:00,1.77915,1.77935,1.77895,1.7792,164200000.0
2009-08-13 15:34:00,1.77925,1.7793,1.77895,1.7793,123100000.0
2009-08-13 15:35:00,1.7793,1.7793,1.7787,1.7789,153900000.0
2009-08-13 15:36:00,1.7789,1.77895,1.7782,1.7783,151800000.0
2009-08-13 15:37:00,1.77835,1.7785,1.77805,1.7784,135000000.0
2009-08-13 15:38:00,1.77845,1.77865,1.77805,1.77835,136900000.0
2009-08-13 15:39:00,1.7783,1.7789,1.77815,1.7788,124300000.0
2009-08-13 15:40:00,1.7788,1.7788,1.77845,1.7788,120600000.0
2009-08-13 15:41:00,1.7788,1.77895,1.7785,1.7787,143800000.0
2009-08-13 15:42:00,1.77875,1.77885,1.77805,1.77825,171700000.0
2009-08-13 15:43:00,1.77815,1.7784,1.778,1.7782,51400000.0
2009-08-13 15:44:00,1.77815,1.7783,1.77755,1.7778,112200000.0
2009-08-13 15:45:00,1.77785,1.77805,1.7775,1.7779,131600000.0
2009-08-13 15:46:00,1.77785,1.7783,1.77755,1.778,168700000.0
2009-08-13 15:47:00,1.7778,1.77835,1.7777,1.77815,141500000.0
2009-08-13 15:48:00,1.77815,1.7783,1.7778,1.7779,141500000.0
2009-08-13 15:49:00,1.77785,1.77825,1.7777,1.77795,162100000.0
2009-08-13 15:50:00,1.77805,1.7783,1.77755,1.77755,123800000.0
2009-08-13 15:51:00,1.7775,1.77765,1.7772,1.7775,100900000.0
2009-08-13 15:52:00,1.77745,1.77765,1.7772,1.77745,123200000.0
2009-08-13 15:53:00,1.7775,1.7777,1.7772,1.7772,156100000.0
2009-08-13 15:54:00,1.7772,1.7772,1.77675,1.7768,126000000.0
2009-08-13 15:55:00,1.77685,1.77755,1.7768,1.7775,120700000.0
2009-08-13 15:56:00,1.7775,1.7775,1.77685,1.7769,109900000.0
2009-08-13 15:57:00,1.7769,1.7772,1.7769,1.77705,95500000.0
2009-08-13 15:58:00,1.77705,1.77755,1.7769,1.77745,145700000.0
2009-08-13 15:59:00,1.7775,1.7776,1.77735,1.77745,65000000.0
2009-08-13 16:00:00,1.7775,1.7776,1.77645,1.77645,87100000.0
2009-08-13 16:01:00,1.77645,1.7767,1.7764,1.7766,123200000.0
2009-08-13 16:02:00,1.7766,1.77705,1.7765,1.7769,123000000.0
2009-08-13 16:03:00,1.77695,1.777,1.77675,1.7769,132700000.0
2009-08-13 16:04:00,1.7769,1.7773,1.7769,1.7773,142700000.0
2009-08-13 16:05:00,1.77715,1.77745,1.777,1.77725,112100000.0
2009-08-13 16:06:00,1.77725,1.7773,1.7766,1.7768,135300000.0
2009-08-13 16:07:00,1.7767,1.77675,1.77625,1.7764,93500000.0
2009-08-13 16:08:00,1.7764,1.77655,1.77595,1.776,126600000.0
2009-08-13 16:09:00,1.7763,1.7764,1.77595,1.776,77400000.0
2009-08-13 16:10:00,1.776,1.7762,1.77585,1.77615,103500000.0
2009-08-13 16:11:00,1.77615,1.77675,1.77615,1.7765,92000000.0
2009-08-13 16:12:00,1.7765,1.7768,1.77645,1.77655,121500000.0
2009-08-13 16:13:00,1.77665,1.7768,1.77625,1.7766,103800000.0
2009-08-13 16:14:00,1.77665,1.77695,1.7765,1.7765,116300000.0
2009-08-13 16:15:00,1.77655,1.77695,1.77635,1.7767,122900000.0
2009-08-13 16:16:00,1.7767,1.77695,1.77635,1.77645,76800000.0
2009-08-13 16:17:00,1.77645,1.7766,1.77625,1.7764,107900000.0
2009-08-13 16:18:00,1.7764,1.7767,1.7762,1.77655,139100000.0
2009-08-13 16:19:00,1.77655,1.77665,1.7763,1.7765,76400000.0
2009-08-13 16:20:00,1.77645,1.7769,1.77645,1.77685,119000000.0
2009-08-13 16:21:00,1.7769,1.77725,1.7768,1.7772,59900000.0
2009-08-13 16:22:00,1.7772,1.77725,1.77695,1.77725,82500000.0
2009-08-13 16:23:00,1.77725,1.77735,1.7769,1.7773,117700000.0
2009-08-13 16:24:00,1.77735,1.77735,1.77675,1.77695,86400000.0
2009-08-13 16:25:00,1.7771,1.77735,1.77705,1.7772,115300000.0
2009-08-13 16:26:00,1.77715,1.77735,1.77695,1.777,105500000.0
2009-08-13 16:27:00,1.777,1.77745,1.77695,1.77735,100600000.0
2009-08-13 16:28:00,1.77735,1.77745,1.77725,1.77725,95900000.0
2009-08-13 16:29:00,1.77725,1.7774,1.7771,1.7774,59200000.0
2009-08-13 16:30:00,1.7774,1.7776,1.77715,1.7774,133400000.0
2009-08-13 16:31:00,1.77735,1.77745,1.7772,1.7773,148400000.0
2009-08-13 16:32:00,1.7773,1.7774,1.7769,1.7769,125400000.0
2009-08-13 16:33:00,1.7769,1.77725,1.7768,1.7771,106500000.0
2009-08-13 16:34:00,1.777,1.7772,1.7769,1.7769,168900000.0
2009-08-13 16:35:00,1.7769,1.77705,1.77685,1.77695,72600000.0
2009-08-13 16:36:00,1.77685,1.7773,1.7768,1.7773,99000000.0
2009-08-13 16:37:00,1.77725,1.7775,1.77715,1.7773,71800000.0
2009-08-13 16:38:00,1.7773,1.77745,1.777,1.77725,86200000.0
2009-08-13 16:39:00,1.77725,1.7774,1.777,1.77715,127300000.0
2009-08-13 16:40:00,1.7772,1.77745,1.7771,1.77745,127600000.0
2009-08-13 16:41:00,1.7776,1.7777,1.77725,1.77745,134700000.0
2009-08-13 16:42:00,1.77745,1.7775,1.77715,1.7773,117700000.0
2009-08-13 16:43:00,1.77725,1.7773,1.77705,1.7772,171500000.0
2009-08-13 16:44:00,1.77725,1.77755,1.7772,1.7773,79300000.0
2009-08-13 16:45:00,1.7773,1.77745,1.7772,1.77725,101100000.0
2009-08-13 16:46:00,1.77725,1.77735,1.777,1.7773,108100000.0
2009-08-13 16:47:00,1.7773,1.77735,1.7771,1.77715,106400000.0
2009-08-13 16:48:00,1.77715,1.77755,1.7769,1.77695,130200000.0
2009-08-13 16:49:00,1.77695,1.77705,1.77675,1.77675,95800000.0
2009-08-13 16:50:00,1.77675,1.777,1.7767,1.77695,108400000.0
2009-08-13 16:51:00,1.77695,1.777,1.77675,1.77675,61600000.0
2009-08-13 16:52:00,1.7769,1.7769,1.77655,1.7766,76600000.0
2009-08-13 16:53:00,1.7766,1.77685,1.7764,1.7766,88000000.0
2009-08-13 16:54:00,1.7766,1.7768,1.7763,1.7767,111600000.0
2009-08-13 16:55:00,1.7767,1.77705,1.7765,1.7768,254800000.0
2009-08-13 16:56:00,1.7767,1.77705,1.7766,1.7768,158700000.0
2009-08-13 16:57:00,1.77705,1.77705,1.77685,1.77695,79300000.0
2009-08-13 16:58:00,1.77695,1.77705,1.7767,1.77675,122800000.0
2009-08-13 16:59:00,1.7768,1.77715,1.77635,1.77635,158000000.0
2009-08-13 17:00:00,1.7763,1.7765,1.77595,1.77625,121800000.0
2009-08-13 17:01:00,1.77625,1.77675,1.77625,1.77655,117800000.0
2009-08-13 17:02:00,1.77655,1.77665,1.7764,1.77655,56800000.0
2009-08-13 17:03:00,1.77645,1.7766,1.7764,1.77655,101500000.0
2009-08-13 17:04:00,1.77655,1.777,1.7765,1.77665,157800000.0
2009-08-13 17:05:00,1.77665,1.77685,1.77665,1.7768,87000000.0
2009-08-13 17:06:00,1.7768,1.7771,1.7767,1.7767,155500000.0
2009-08-13 17:07:00,1.7767,1.77695,1.7766,1.7767,130800000.0
2009-08-13 17:08:00,1.7767,1.7772,1.7767,1.77705,131200000.0
2009-08-13 17:09:00,1.77705,1.77725,1.77685,1.77685,191300000.0
2009-08-13 17:10:00,1.7769,1.77705,1.77685,1.7769,112400000.0
2009-08-13 17:11:00,1.7769,1.7769,1.77655,1.7767,99200000.0
2009-08-13 17:12:00,1.77675,1.77675,1.7762,1.7762,88300000.0
2009-08-13 17:13:00,1.7762,1.7765,1.77605,1.7765,107800000.0
2009-08-13 17:14:00,1.7766,1.7767,1.7764,1.7766,77400000.0
2009-08-13 17:15:00,1.7766,1.7769,1.77635,1.77645,104600000.0
2009-08-13 17:16:00,1.7764,1.77675,1.7762,1.7766,116600000.0
2009-08-13 17:17:00,1.7766,1.77675,1.77635,1.77665,72300000.0
2009-08-13 17:18:00,1.7767,1.77675,1.7764,1.7766,70700000.0
2009-08-13 17:19:00,1.7766,1.7767,1.77635,1.7764,94600000.0
2009-08-13 17:20:00,1.77635,1.77655,1.7762,1.77625,84200000.0
2009-08-13 17:21:00,1.7763,1.7763,1.77595,1.77625,107900000.0
2009-08-13 17:22:00,1.7762,1.77655,1.7761,1.7765,145000000.0
2009-08-13 17:23:00,1.7765,1.7769,1.77645,1.77685,169700000.0
2009-08-13 17:24:00,1.7769,1.77695,1.7766,1.77695,225400000.0
2009-08-13 17:25:00,1.77695,1.77715,1.77675,1.77695,300800000.0
2009-08-13 17:26:00,1.77695,1.77695,1.7764,1.77665,344000000.0
2009-08-13 17:27:00,1.77675,1.77675,1.7762,1.7763,214900000.0
2009-08-13 17:28:00,1.77615,1.77615,1.77565,1.77575,85700000.0
2009-08-13 17:29:00,1.77575,1.77595,1.77575,1.77585,57900000.0
2009-08-13 17:30:00,1.7759,1.77615,1.77575,1.776,162300000.0
2009-08-13 17:31:00,1.77605,1.77605,1.7755,1.77555,120100000.0
2009-08-13 17:32:00,1.7756,1.7758,1.77555,1.7758,134100000.0
2009-08-13 17:33:00,1.7757,1.77585,1.77555,1.77565,109800000.0
2009-08-13 17:34:00,1.77565,1.7759,1.7756,1.7758,126400000.0
2009-08-13 17:35:00,1.7758,1.77605,1.7757,1.7758,225100000.0
2009-08-13 17:36:00,1.7758,1.7761,1.77575,1.776,131600000.0
2009-08-13 17:37:00,1.776,1.7766,1.776,1.77635,206900000.0
2009-08-13 17:38:00,1.77635,1.77635,1.77605,1.7762,195000000.0
2009-08-13 17:39:00,1.7762,1.77705,1.7762,1.777,158700000.0
2009-08-13 17:40:00,1.77705,1.7775,1.77705,1.77745,119100000.0
2009-08-13 17:41:00,1.7774,1.77755,1.7772,1.77725,109300000.0
2009-08-13 17:42:00,1.77725,1.7775,1.7772,1.77735,171000000.0
2009-08-13 17:43:00,1.77725,1.77735,1.77705,1.7773,137900000.0
2009-08-13 17:44:00,1.77725,1.7774,1.77705,1.7773,109300000.0
2009-08-13 17:45:00,1.7773,1.77735,1.777,1.77705,98100000.0
2009-08-13 17:46:00,1.77705,1.7771,1.77675,1.7771,92900000.0
2009-08-13 17:47:00,1.77705,1.7771,1.77655,1.7766,68400000.0
2009-08-13 17:48:00,1.7766,1.77665,1.77645,1.7766,56700000.0
2009-08-13 17:49:00,1.77665,1.7767,1.7765,1.7766,37800000.0
2009-08-13 17:50:00,1.77665,1.7767,1.7764,1.7764,65300000.0
2009-08-13 17:51:00,1.77645,1.77655,1.77635,1.77645,74500000.0
2009-08-13 17:52:00,1.7766,1.77675,1.7765,1.77665,69200000.0
2009-08-13 17:53:00,1.77665,1.77675,1.7765,1.7766,89700000.0
2009-08-13 17:54:00,1.7766,1.7766,1.7761,1.7761,76700000.0
2009-08-13 17:55:00,1.776,1.7761,1.7759,1.776,83200000.0
2009-08-13 17:56:00,1.77605,1.77605,1.77565,1.77565,130700000.0
2009-08-13 17:57:00,1.77565,1.7757,1.77545,1.7756,148300000.0
2009-08-13 17:58:00,1.77565,1.7757,1.77515,1.77535,100600000.0
2009-08-13 17:59:00,1.77535,1.77535,1.7751,1.7751,102000000.0
2009-08-13 18:00:00,1.7751,1.7753,1.7749,1.77505,143000000.0
2009-08-13 18:01:00,1.775,1.7751,1.77465,1.77485,104400000.0
2009-08-13 18:02:00,1.77485,1.77495,1.7747,1.7748,77600000.0
2009-08-13 18:03:00,1.7748,1.77485,1.77455,1.7748,66400000.0
2009-08-13 18:04:00,1.7748,1.7748,1.77445,1.7746,70500000.0
2009-08-13 18:05:00,1.7746,1.7748,1.77455,1.77475,61600000.0
2009-08-13 18:06:00,1.77475,1.775,1.77465,1.77465,47500000.0
2009-08-13 18:07:00,1.77465,1.77485,1.7745,1.7746,121300000.0
2009-08-13 18:08:00,1.7746,1.77485,1.77445,1.77475,129400000.0
2009-08-13 18:09:00,1.77475,1.7748,1.77455,1.7748,94700000.0
2009-08-13 18:10:00,1.77475,1.7751,1.7746,1.7751,65600000.0
2009-08-13 18:11:00,1.775,1.7751,1.7747,1.7747,81300000.0
2009-08-13 18:12:00,1.7747,1.7748,1.77445,1.77465,118500000.0
2009-08-13 18:13:00,1.77455,1.7747,1.7739,1.77415,97500000.0
2009-08-13 18:14:00,1.77415,1.7746,1.7741,1.7746,134500000.0
2009-08-13 18:15:00,1.77455,1.77465,1.77435,1.77455,97100000.0
2009-08-13 18:16:00,1.7745,1.7746,1.77385,1.77385,116800000.0
2009-08-13 18:17:00,1.7739,1.7743,1.7739,1.77405,188900000.0
2009-08-13 18:18:00,1.77405,1.77435,1.77395,1.7741,128400000.0
2009-08-13 18:19:00,1.77405,1.77405,1.77385,1.774,109900000.0
2009-08-13 18:20:00,1.77395,1.7741,1.7737,1.77385,135200000.0
2009-08-13 18:21:00,1.77395,1.77395,1.7737,1.77395,78300000.0
2009-08-13 18:22:00,1.77395,1.77415,1.77325,1.77375,110500000.0
2009-08-13 18:23:00,1.77375,1.77375,1.7733,1.7736,81300000.0
2009-08-13 18:24:00,1.77365,1.7737,1.7734,1.7735,81900000.0
2009-08-13 18:25:00,1.77345,1.7737,1.77325,1.7736,125000000.0
2009-08-13 18:26:00,1.7736,1.77395,1.7735,1.7739,132500000.0
2009-08-13 18:27:00,1.77385,1.7739,1.77345,1.77355,190200000.0
2009-08-13 18:28:00,1.77375,1.77375,1.7732,1.7734,77100000.0
2009-08-13 18:29:00,1.7734,1.7734,1.7731,1.77315,100800000.0
2009-08-13 18:30:00,1.7732,1.7733,1.7727,1.77285,155300000.0
2009-08-13 18:31:00,1.77285,1.77295,1.7727,1.7729,75500000.0
2009-08-13 18:32:00,1.77285,1.7729,1.7727,1.7727,96400000.0
2009-08-13 18:33:00,1.7727,1.77305,1.7726,1.7729,128800000.0
2009-08-13 18:34:00,1.7728,1.773,1.7728,1.77285,88800000.0
2009-08-13 18:35:00,1.77285,1.77305,1.7728,1.773,133100000.0
2009-08-13 18:36:00,1.773,1.7733,1.7728,1.7731,135400000.0
2009-08-13 18:37:00,1.77315,1.77335,1.77315,1.77325,75600000.0
2009-08-13 18:38:00,1.7732,1.7733,1.77305,1.77315,81900000.0
2009-08-13 18:39:00,1.77315,1.77335,1.7731,1.77335,45400000.0
2009-08-13 18:40:00,1.77335,1.7735,1.77335,1.7734,54700000.0
2009-08-13 18:41:00,1.77345,1.7739,1.77345,1.7736,68000000.0
2009-08-13 18:42:00,1.77365,1.77365,1.7735,1.77355,75400000.0
2009-08-13 18:43:00,1.77355,1.774,1.7733,1.7738,121200000.0
2009-08-13 18:44:00,1.77385,1.7742,1.77385,1.77415,101900000.0
2009-08-13 18:45:00,1.77415,1.7743,1.77405,1.77405,99400000.0
2009-08-13 18:46:00,1.77405,1.7744,1.774,1.7744,42600000.0
2009-08-13 18:47:00,1.7744,1.7745,1.77405,1.77405,53800000.0
2009-08-13 18:48:00,1.7741,1.7742,1.77395,1.77405,135200000.0
2009-08-13 18:49:00,1.77405,1.7743,1.77395,1.7741,120800000.0
2009-08-13 18:50:00,1.77415,1.7743,1.77395,1.77425,75400000.0
2009-08-13 18:51:00,1.7743,1.77445,1.77415,1.7743,79800000.0
2009-08-13 18:52:00,1.7743,1.7745,1.77415,1.77435,129500000.0
2009-08-13 18:53:00,1.7744,1.7744,1.7742,1.7742,79700000.0
2009-08-13 18:54:00,1.77415,1.77425,1.77375,1.7742,58900000.0
2009-08-13 18:55:00,1.77425,1.77425,1.77405,1.7742,23400000.0
2009-08-13 18:56:00,1.7741,1.77415,1.7739,1.774,110200000.0
2009-08-13 18:57:00,1.774,1.7741,1.77375,1.7738,43400000.0
2009-08-13 18:58:00,1.77385,1.774,1.77375,1.774,44500000.0
2009-08-13 18:59:00,1.774,1.77425,1.7738,1.77405,121700000.0
2009-08-13 19:00:00,1.77425,1.77425,1.77395,1.77405,64000000.0
2009-08-13 19:01:00,1.77405,1.7741,1.77395,1.77405,38000000.0
2009-08-13 19:02:00,1.77405,1.77405,1.77345,1.7735,125300000.0
2009-08-13 19:03:00,1.7735,1.7739,1.77335,1.77385,111700000.0
2009-08-13 19:04:00,1.77385,1.7739,1.77375,1.7739,35400000.0
2009-08-13 19:05:00,1.7739,1.77395,1.77345,1.7738,114800000.0
2009-08-13 19:06:00,1.7738,1.77425,1.7737,1.77415,303400000.0
2009-08-13 19:07:00,1.77435,1.77465,1.77425,1.77455,131000000.0
2009-08-13 19:08:00,1.77455,1.7748,1.77435,1.77445,174600000.0
2009-08-13 19:09:00,1.77455,1.77475,1.77455,1.77475,108700000.0
2009-08-13 19:10:00,1.77485,1.77485,1.7742,1.7744,103100000.0
2009-08-13 19:11:00,1.7744,1.7745,1.77425,1.77445,127700000.0
2009-08-13 19:12:00,1.77445,1.77455,1.7743,1.77435,105500000.0
2009-08-13 19:13:00,1.77425,1.77425,1.77405,1.77415,95500000.0
2009-08-13 19:14:00,1.7742,1.7746,1.7741,1.77435,182000000.0
2009-08-13 19:15:00,1.77415,1.7744,1.774,1.7742,93800000.0
2009-08-13 19:16:00,1.7742,1.7742,1.7737,1.77375,134600000.0
2009-08-13 19:17:00,1.77375,1.77395,1.77365,1.77375,158200000.0
2009-08-13 19:18:00,1.7737,1.7739,1.77365,1.7739,119900000.0
2009-08-13 19:19:00,1.7738,1.7743,1.77375,1.7742,133600000.0
2009-08-13 19:20:00,1.7742,1.77425,1.77385,1.774,83800000.0
2009-08-13 19:21:00,1.774,1.7743,1.7738,1.7739,67400000.0
2009-08-13 19:22:00,1.77395,1.77415,1.77395,1.77415,139400000.0
2009-08-13 19:23:00,1.7741,1.77435,1.77405,1.77405,102000000.0
2009-08-13 19:24:00,1.77405,1.7744,1.77385,1.7742,140700000.0
2009-08-13 19:25:00,1.7742,1.7742,1.7732,1.7736,120300000.0
2009-08-13 19:26:00,1.77355,1.77355,1.77335,1.7734,30500000.0
2009-08-13 19:27:00,1.7734,1.7736,1.77335,1.77345,58700000.0
2009-08-13 19:28:00,1.77345,1.7735,1.773,1.77315,154300000.0
2009-08-13 19:29:00,1.77305,1.77325,1.7728,1.77315,139700000.0
2009-08-13 19:30:00,1.77315,1.77355,1.7731,1.7734,102200000.0
2009-08-13 19:31:00,1.77335,1.7737,1.77335,1.77365,104300000.0
2009-08-13 19:32:00,1.77365,1.77365,1.77225,1.77265,127300000.0
2009-08-13 19:33:00,1.7727,1.77285,1.77225,1.7726,112700000.0
2009-08-13 19:34:00,1.77245,1.7727,1.77225,1.77255,50900000.0
2009-08-13 19:35:00,1.77255,1.77265,1.77205,1.77215,89800000.0
2009-08-13 19:36:00,1.772,1.7721,1.77125,1.7714,163500000.0
2009-08-13 19:37:00,1.7715,1.7718,1.7713,1.77165,210900000.0
2009-08-13 19:38:00,1.7716,1.7716,1.77095,1.7714,168500000.0
2009-08-13 19:39:00,1.7714,1.77155,1.7712,1.77155,197800000.0
2009-08-13 19:40:00,1.77165,1.7717,1.77125,1.77125,182500000.0
2009-08-13 19:41:00,1.7713,1.77205,1.77125,1.77195,141900000.0
2009-08-13 19:42:00,1.77195,1.77205,1.7718,1.77195,102900000.0
2009-08-13 19:43:00,1.77195,1.77215,1.77185,1.772,175800000.0
2009-08-13 19:44:00,1.772,1.7724,1.77195,1.7723,164100000.0
2009-08-13 19:45:00,1.7723,1.7724,1.7723,1.7723,71900000.0
2009-08-13 19:46:00,1.7725,1.7726,1.7722,1.7722,82800000.0
2009-08-13 19:47:00,1.77225,1.77245,1.77205,1.7724,91700000.0
2009-08-13 19:48:00,1.77245,1.7725,1.7722,1.7724,161700000.0
2009-08-13 19:49:00,1.7723,1.77235,1.7721,1.77235,99000000.0
2009-08-13 19:50:00,1.7723,1.7724,1.7722,1.7723,48600000.0
2009-08-13 19:51:00,1.77225,1.7724,1.77205,1.77215,37800000.0
2009-08-13 19:52:00,1.7721,1.7724,1.77205,1.77235,79300000.0
2009-08-13 19:53:00,1.7724,1.77265,1.7722,1.7726,99800000.0
2009-08-13 19:54:00,1.7725,1.77285,1.7724,1.7728,69500000.0
2009-08-13 19:55:00,1.77275,1.77325,1.7726,1.77325,60900000.0
2009-08-13 19:56:00,1.7733,1.77395,1.77325,1.7735,113400000.0
2009-08-13 19:57:00,1.7735,1.77385,1.77345,1.77385,131000000.0
2009-08-13 19:58:00,1.7739,1.7741,1.77375,1.77405,175500000.0
2009-08-13 19:59:00,1.7739,1.7742,1.77385,1.77395,146000000.0
2009-08-13 20:00:00,1.77395,1.77405,1.7737,1.774,137900000.0
2009-08-13 20:01:00,1.7739,1.77405,1.77325,1.7735,134800000.0
2009-08-13 20:02:00,1.77345,1.7735,1.773,1.7732,64700000.0
2009-08-13 20:03:00,1.7732,1.7733,1.77295,1.77325,93400000.0
2009-08-13 20:04:00,1.7732,1.77355,1.77315,1.77335,76600000.0
2009-08-13 20:05:00,1.77335,1.77345,1.7731,1.77325,60900000.0
2009-08-13 20:06:00,1.77325,1.7735,1.77325,1.77325,52400000.0
2009-08-13 20:07:00,1.77325,1.77335,1.7732,1.7732,25700000.0
2009-08-13 20:08:00,1.77325,1.7741,1.7731,1.77385,130300000.0
2009-08-13 20:09:00,1.7739,1.77395,1.77355,1.7738,179300000.0
2009-08-13 20:10:00,1.7736,1.77405,1.7736,1.7737,111700000.0
2009-08-13 20:11:00,1.7738,1.7745,1.7737,1.7742,131800000.0
2009-08-13 20:12:00,1.7742,1.77425,1.7738,1.77395,156900000.0
2009-08-13 20:13:00,1.7738,1.77425,1.7738,1.7741,116300000.0
2009-08-13 20:14:00,1.77415,1.77435,1.77395,1.7743,58400000.0
2009-08-13 20:15:00,1.7744,1.77445,1.77415,1.77425,89000000.0
2009-08-13 20:16:00,1.77415,1.77445,1.774,1.774,70800000.0
2009-08-13 20:17:00,1.77405,1.77435,1.7739,1.774,135500000.0
2009-08-13 20:18:00,1.77405,1.7744,1.7738,1.77425,178600000.0
2009-08-13 20:19:00,1.7743,1.77455,1.77425,1.77425,140200000.0
2009-08-13 20:20:00,1.77425,1.7744,1.774,1.77405,101800000.0
2009-08-13 20:21:00,1.774,1.77415,1.77385,1.77395,90900000.0
2009-08-13 20:22:00,1.77395,1.77405,1.7739,1.774,126400000.0
2009-08-13 20:23:00,1.774,1.7741,1.77375,1.7739,151200000.0
2009-08-13 20:24:00,1.77385,1.77425,1.77385,1.77425,121100000.0
2009-08-13 20:25:00,1.7742,1.7742,1.77385,1.77405,77200000.0
2009-08-13 20:26:00,1.77405,1.77405,1.7735,1.7735,55200000.0
2009-08-13 20:27:00,1.7735,1.7738,1.77335,1.7738,123000000.0
2009-08-13 20:28:00,1.77375,1.77395,1.7736,1.77385,106800000.0
2009-08-13 20:29:00,1.77375,1.77395,1.77365,1.77365,89300000.0
2009-08-13 20:30:00,1.77365,1.77385,1.77345,1.77365,94000000.0
2009-08-13 20:31:00,1.7736,1.7738,1.77355,1.7738,72600000.0
2009-08-13 20:32:00,1.7738,1.7739,1.77365,1.77385,92100000.0
2009-08-13 20:33:00,1.7739,1.77415,1.7738,1.77405,73800000.0
2009-08-13 20:34:00,1.77405,1.77415,1.7737,1.77385,153200000.0
2009-08-13 20:35:00,1.7739,1.7741,1.7737,1.77395,118700000.0
2009-08-13 20:36:00,1.77395,1.7744,1.7738,1.7744,213300000.0
2009-08-13 20:37:00,1.7745,1.77455,1.77425,1.7743,199500000.0
2009-08-13 20:38:00,1.7743,1.7749,1.7743,1.7746,175100000.0
2009-08-13 20:39:00,1.77465,1.7748,1.77395,1.77405,210300000.0
2009-08-13 20:40:00,1.7741,1.7743,1.77375,1.7742,241600000.0
2009-08-13 20:41:00,1.7743,1.77445,1.77405,1.77445,125100000.0
2009-08-13 20:42:00,1.77455,1.77465,1.77425,1.7743,121200000.0
2009-08-13 20:43:00,1.77425,1.77435,1.7741,1.7741,94300000.0
2009-08-13 20:44:00,1.7742,1.77435,1.77415,1.77425,113200000.0
2009-08-13 20:45:00,1.7742,1.7743,1.7738,1.77415,59600000.0
2009-08-13 20:46:00,1.7738,1.77425,1.7738,1.77395,56400000.0
2009-08-13 20:47:00,1.77395,1.77415,1.77395,1.774,32000000.0
2009-08-13 20:48:00,1.77405,1.77445,1.77405,1.7744,40600000.0
2009-08-13 20:49:00,1.77435,1.77455,1.77425,1.7744,56000000.0
2009-08-13 20:50:00,1.77435,1.77455,1.77435,1.77435,71400000.0
2009-08-13 20:51:00,1.77435,1.77435,1.77355,1.77375,80600000.0
2009-08-13 20:52:00,1.77375,1.77375,1.77355,1.7737,48300000.0
2009-08-13 20:53:00,1.77375,1.7739,1.7736,1.7736,63800000.0
2009-08-13 20:54:00,1.77355,1.7737,1.7735,1.7735,47800000.0
2009-08-13 20:55:00,1.7735,1.7736,1.7733,1.77335,85200000.0
2009-08-13 20:56:00,1.7734,1.7735,1.77315,1.77325,125200000.0
2009-08-13 20:57:00,1.7733,1.77335,1.77285,1.7729,70700000.0
2009-08-13 20:58:00,1.7729,1.773,1.7726,1.773,105500000.0
2009-08-13 20:59:00,1.773,1.773,1.77245,1.7725,182500000.0
2009-08-13 21:00:00,1.77255,1.7732,1.7725,1.7731,148900000.0
2009-08-13 21:01:00,1.77305,1.7734,1.77285,1.77315,109500000.0
2009-08-13 21:02:00,1.77325,1.77335,1.77325,1.77325,66700000.0
2009-08-13 21:03:00,1.77325,1.7733,1.7728,1.77285,109300000.0
2009-08-13 21:04:00,1.77285,1.7733,1.7728,1.7732,64700000.0
2009-08-13 21:05:00,1.7732,1.7733,1.77305,1.77305,81600000.0
2009-08-13 21:06:00,1.77305,1.7734,1.77295,1.773,109400000.0
2009-08-13 21:07:00,1.773,1.77325,1.77295,1.7731,65000000.0
2009-08-13 21:08:00,1.7731,1.7734,1.77295,1.7734,112100000.0
2009-08-13 21:09:00,1.77345,1.7735,1.77315,1.7734,107200000.0
2009-08-13 21:10:00,1.7734,1.7734,1.77305,1.7733,161900000.0
2009-08-13 21:11:00,1.7733,1.77345,1.7731,1.7733,154900000.0
2009-08-13 21:12:00,1.77325,1.7733,1.7728,1.77305,127700000.0
2009-08-13 21:13:00,1.77295,1.77315,1.7726,1.77265,143500000.0
2009-08-13 21:14:00,1.7728,1.77305,1.77265,1.77275,91700000.0
2009-08-13 21:15:00,1.77275,1.77285,1.7725,1.77265,69200000.0
2009-08-13 21:16:00,1.77255,1.77265,1.7724,1.77245,26000000.0
2009-08-13 21:17:00,1.77235,1.7725,1.77215,1.7725,105700000.0
2009-08-13 21:18:00,1.77245,1.77255,1.7724,1.7725,51900000.0
2009-08-13 21:19:00,1.7725,1.77285,1.77235,1.77285,62400000.0
2009-08-13 21:20:00,1.77285,1.7732,1.77285,1.77315,76700000.0
2009-08-13 21:21:00,1.77305,1.77345,1.77295,1.77345,210400000.0
2009-08-13 21:22:00,1.77345,1.7736,1.773,1.77315,153700000.0
2009-08-13 21:23:00,1.7732,1.77325,1.773,1.77315,157100000.0
2009-08-13 21:24:00,1.77315,1.7734,1.77315,1.7733,132800000.0
2009-08-13 21:25:00,1.7734,1.7741,1.7733,1.77405,226800000.0
2009-08-13 21:26:00,1.77395,1.7741,1.77375,1.77385,71900000.0
2009-08-13 21:27:00,1.7739,1.77395,1.77365,1.7737,54800000.0
2009-08-13 21:28:00,1.7737,1.774,1.77355,1.77385,126300000.0
2009-08-13 21:29:00,1.7738,1.77435,1.7737,1.774,125400000.0
2009-08-13 21:30:00,1.77405,1.7741,1.7739,1.774,82600000.0
2009-08-13 21:31:00,1.77395,1.77405,1.7737,1.7739,67700000.0
2009-08-13 21:32:00,1.77395,1.77395,1.7736,1.77375,54200000.0
2009-08-13 21:33:00,1.77375,1.7741,1.77365,1.774,50300000.0
2009-08-13 21:34:00,1.77395,1.77425,1.77385,1.77385,58200000.0
2009-08-13 21:35:00,1.77395,1.774,1.77335,1.77335,113200000.0
2009-08-13 21:36:00,1.77335,1.7735,1.7732,1.7734,89000000.0
2009-08-13 21:37:00,1.77345,1.77375,1.77305,1.7731,96200000.0
2009-08-13 21:38:00,1.7731,1.7734,1.7731,1.77325,53700000.0
2009-08-13 21:39:00,1.77325,1.77325,1.7732,1.7732,42900000.0
2009-08-13 21:40:00,1.7732,1.77345,1.77295,1.77325,94600000.0
2009-08-13 21:41:00,1.77315,1.77335,1.77305,1.77325,67300000.0
2009-08-13 21:42:00,1.7733,1.7734,1.77305,1.77315,45800000.0
2009-08-13 21:43:00,1.77315,1.77335,1.77275,1.77285,55900000.0
2009-08-13 21:44:00,1.7729,1.7731,1.7727,1.7729,169800000.0
2009-08-13 21:45:00,1.77275,1.7732,1.77275,1.7732,100300000.0
2009-08-13 21:46:00,1.7732,1.77325,1.77305,1.7731,55300000.0
2009-08-13 21:47:00,1.77305,1.77315,1.77285,1.77295,47900000.0
2009-08-13 21:48:00,1.773,1.7732,1.773,1.7732,67000000.0
2009-08-13 21:49:00,1.7732,1.77325,1.7731,1.7731,61700000.0
2009-08-13 21:50:00,1.7731,1.7734,1.773,1.7733,136600000.0
2009-08-13 21:51:00,1.77335,1.7734,1.77305,1.77315,80400000.0
2009-08-13 21:52:00,1.77325,1.7735,1.77315,1.77335,53400000.0
2009-08-13 21:53:00,1.7732,1.77355,1.7732,1.77355,114200000.0
2009-08-13 21:54:00,1.7736,1.77365,1.7734,1.7736,96100000.0
2009-08-13 21:55:00,1.77355,1.7738,1.7735,1.7738,110600000.0
2009-08-13 21:56:00,1.7738,1.77395,1.7737,1.77395,112800000.0
2009-08-13 21:57:00,1.77395,1.7741,1.77375,1.7739,128000000.0
2009-08-13 21:58:00,1.7739,1.7741,1.77375,1.77405,85600000.0
2009-08-13 21:59:00,1.774,1.77405,1.7739,1.77395,49000000.0
2009-08-13 22:00:00,1.77395,1.7744,1.77385,1.77395,58000000.0
2009-08-13 22:01:00,1.77395,1.77395,1.77375,1.7738,32500000.0
2009-08-13 22:02:00,1.7738,1.7747,1.7738,1.7743,56200000.0
2009-08-13 22:03:00,1.77435,1.77435,1.7739,1.774,82400000.0
2009-08-13 22:04:00,1.7739,1.77405,1.77385,1.77385,17000000.0
2009-08-13 22:05:00,1.7737,1.7737,1.7737,1.7737,3800000.0
2009-08-13 22:06:00,1.77385,1.774,1.77385,1.774,4700000.0
2009-08-13 22:07:00,1.77395,1.7741,1.77395,1.774,10400000.0
2009-08-13 22:08:00,1.7739,1.77405,1.77355,1.77375,32600000.0
2009-08-13 22:09:00,1.7737,1.77375,1.77365,1.77365,19000000.0
2009-08-13 22:10:00,1.77365,1.77375,1.7736,1.77375,23400000.0
2009-08-13 22:11:00,1.77375,1.77395,1.77375,1.77385,19000000.0
2009-08-13 22:12:00,1.77385,1.77385,1.77355,1.77385,65200000.0
2009-08-13 22:13:00,1.77385,1.7739,1.77355,1.77365,27600000.0
2009-08-13 22:14:00,1.7736,1.7741,1.7735,1.7741,31000000.0
2009-08-13 22:15:00,1.7741,1.77415,1.77375,1.7739,19000000.0
2009-08-13 22:16:00,1.77385,1.7739,1.7738,1.7739,20300000.0
2009-08-13 22:17:00,1.77395,1.774,1.7738,1.774,15600000.0
2009-08-13 22:18:00,1.77395,1.77395,1.7739,1.77395,7000000.0
2009-08-13 22:19:00,1.77385,1.77405,1.77375,1.774,22100000.0
2009-08-13 22:20:00,1.77395,1.77395,1.77385,1.77385,25100000.0
2009-08-13 22:21:00,1.77385,1.77385,1.7738,1.7738,5800000.0
2009-08-13 22:22:00,1.7738,1.7738,1.7736,1.7736,23900000.0
2009-08-13 22:23:00,1.77365,1.77375,1.7736,1.77375,8700000.0
2009-08-13 22:24:00,1.77375,1.7741,1.77375,1.7741,9000000.0
2009-08-13 22:25:00,1.7741,1.7741,1.77395,1.7741,14000000.0
2009-08-13 22:26:00,1.77405,1.77415,1.77405,1.77415,6000000.0
2009-08-13 22:27:00,1.77415,1.77435,1.7741,1.7742,30400000.0
2009-08-13 22:28:00,1.77415,1.7742,1.77415,1.77415,3000000.0
2009-08-13 22:29:00,1.77389,1.77392,1.77373,1.77375,48000000.0
2009-08-13 22:30:00,1.77395,1.77415,1.77395,1.77415,6400000.0
2009-08-13 22:31:00,1.77405,1.77405,1.77365,1.7737,32100000.0
2009-08-13 22:32:00,1.77375,1.77385,1.7736,1.77375,26000000.0
2009-08-13 22:33:00,1.7738,1.774,1.7736,1.7739,88800000.0
2009-08-13 22:34:00,1.7739,1.7741,1.7739,1.77405,60400000.0
2009-08-13 22:35:00,1.7741,1.77415,1.77395,1.77405,33200000.0
2009-08-13 22:36:00,1.77405,1.77405,1.77405,1.77405,1000000.0
2009-08-13 22:37:00,1.7741,1.7741,1.77395,1.774,13000000.0
2009-08-13 22:38:00,1.77395,1.7741,1.7738,1.77405,23200000.0
2009-08-13 22:39:00,1.774,1.77435,1.774,1.77435,17000000.0
2009-08-13 22:40:00,1.77425,1.7744,1.77395,1.77395,18400000.0
2009-08-13 22:41:00,1.774,1.77415,1.7739,1.774,39200000.0
2009-08-13 22:42:00,1.77405,1.77415,1.77375,1.7739,78800000.0
2009-08-13 22:43:00,1.7739,1.77395,1.7738,1.77395,30400000.0
2009-08-13 22:44:00,1.7739,1.77395,1.7739,1.77395,11000000.0
2009-08-13 22:45:00,1.77395,1.77415,1.77385,1.77415,21900000.0
2009-08-13 22:46:00,1.77415,1.77415,1.774,1.77405,10000000.0
2009-08-13 22:47:00,1.7741,1.77435,1.774,1.77435,36000000.0
2009-08-13 22:48:00,1.7743,1.7743,1.7737,1.77375,73000000.0
2009-08-13 22:49:00,1.7738,1.7738,1.7737,1.77375,13000000.0
2009-08-13 22:50:00,1.77375,1.7738,1.77365,1.77375,10400000.0
2009-08-13 22:51:00,1.7738,1.77415,1.7737,1.774,85200000.0
2009-08-13 22:52:00,1.77395,1.7741,1.7738,1.7741,21000000.0
2009-08-13 22:53:00,1.7739,1.7742,1.77385,1.7742,42600000.0
2009-08-13 22:54:00,1.77425,1.7743,1.7734,1.7739,38000000.0
2009-08-13 22:55:00,1.7738,1.7739,1.77375,1.7739,27400000.0
2009-08-13 22:56:00,1.7739,1.77395,1.7739,1.77395,63400000.0
2009-08-13 22:57:00,1.77395,1.774,1.77385,1.774,59000000.0
2009-08-13 22:58:00,1.774,1.774,1.7739,1.7739,7700000.0
2009-08-13 22:59:00,1.7739,1.774,1.7738,1.7739,28000000.0
2009-08-13 23:00:00,1.77395,1.774,1.7737,1.77375,37000000.0
2009-08-13 23:01:00,1.7734,1.77375,1.77335,1.77345,26000000.0
2009-08-13 23:02:00,1.77345,1.77365,1.7733,1.77355,18000000.0
2009-08-13 23:03:00,1.7735,1.77375,1.7733,1.77375,25600000.0
2009-08-13 23:04:00,1.77335,1.77365,1.77335,1.7736,33000000.0
2009-08-13 23:05:00,1.7734,1.7741,1.7732,1.77365,46000000.0
2009-08-13 23:06:00,1.7737,1.7738,1.7737,1.7738,20100000.0
2009-08-13 23:07:00,1.77375,1.7738,1.77365,1.77365,23500000.0
2009-08-13 23:08:00,1.7737,1.7738,1.77365,1.7737,12000000.0
2009-08-13 23:09:00,1.77365,1.77385,1.77365,1.77375,16000000.0
2009-08-13 23:10:00,1.77385,1.77385,1.77365,1.7737,11000000.0
2009-08-13 23:11:00,1.77375,1.77385,1.77365,1.77375,22000000.0
2009-08-13 23:12:00,1.7737,1.7739,1.7737,1.77375,17000000.0
2009-08-13 23:13:00,1.77375,1.77395,1.7737,1.77375,22000000.0
2009-08-13 23:14:00,1.77375,1.7739,1.7737,1.7737,25600000.0
2009-08-13 23:15:00,1.7737,1.7739,1.7737,1.7739,37200000.0
2009-08-13 23:16:00,1.7738,1.7739,1.7738,1.77385,39000000.0
2009-08-13 23:17:00,1.77385,1.7739,1.77385,1.77385,33600000.0
2009-08-13 23:18:00,1.77385,1.7739,1.7738,1.7738,41000000.0
2009-08-13 23:19:00,1.7738,1.774,1.77375,1.7738,57400000.0
2009-08-13 23:20:00,1.7738,1.77395,1.7738,1.7739,43600000.0
2009-08-13 23:21:00,1.7739,1.77395,1.77365,1.77365,42600000.0
2009-08-13 23:22:00,1.77365,1.77395,1.77365,1.77395,52800000.0
2009-08-13 23:23:00,1.77395,1.77395,1.77395,1.77395,20400000.0
2009-08-13 23:24:00,1.7738,1.77395,1.7737,1.77395,46800000.0
2009-08-13 23:25:00,1.77405,1.7741,1.7737,1.7741,88500000.0
2009-08-13 23:26:00,1.7741,1.7742,1.7741,1.7742,30600000.0
2009-08-13 23:27:00,1.7742,1.7744,1.7742,1.77425,65600000.0
2009-08-13 23:28:00,1.7743,1.7743,1.7743,1.7743,4400000.0
2009-08-13 23:29:00,1.77445,1.7748,1.77385,1.77415,89100000.0
2009-08-13 23:30:00,1.7742,1.7744,1.7741,1.77415,112900000.0
2009-08-13 23:31:00,1.77415,1.77415,1.7741,1.77415,16800000.0
2009-08-13 23:32:00,1.77415,1.77415,1.774,1.77405,21200000.0
2009-08-13 23:33:00,1.7738,1.7742,1.77345,1.77405,112800000.0
2009-08-13 23:34:00,1.77405,1.7741,1.77405,1.7741,47600000.0
2009-08-13 23:35:00,1.7741,1.7741,1.77325,1.7739,34800000.0
2009-08-13 23:36:00,1.7739,1.7739,1.7732,1.7734,17800000.0
2009-08-13 23:37:00,1.7736,1.7736,1.77335,1.77345,14000000.0
2009-08-13 23:38:00,1.77345,1.77345,1.7727,1.77305,74600000.0
2009-08-13 23:39:00,1.77315,1.77365,1.7731,1.77365,101700000.0
2009-08-13 23:40:00,1.77365,1.77415,1.7733,1.77415,67400000.0
2009-08-13 23:41:00,1.7742,1.7742,1.77335,1.7737,43900000.0
2009-08-13 23:42:00,1.77375,1.7738,1.7737,1.7738,32800000.0
2009-08-13 23:43:00,1.77375,1.77375,1.7736,1.77365,14000000.0
2009-08-13 23:44:00,1.77365,1.7737,1.7736,1.77365,19100000.0
2009-08-13 23:45:00,1.7737,1.7738,1.7735,1.77355,55400000.0
2009-08-13 23:46:00,1.7736,1.77385,1.77335,1.77355,87500000.0
2009-08-13 23:47:00,1.7735,1.7738,1.7734,1.7738,30200000.0
2009-08-13 23:48:00,1.77365,1.7739,1.7735,1.7739,31300000.0
2009-08-13 23:49:00,1.7739,1.7742,1.77375,1.774,22600000.0
2009-08-13 23:50:00,1.77385,1.77395,1.7735,1.7736,48400000.0
2009-08-13 23:51:00,1.7736,1.77375,1.77355,1.77365,44100000.0
2009-08-13 23:52:00,1.7737,1.7738,1.7735,1.7735,60700000.0
2009-08-13 23:53:00,1.77355,1.77375,1.7735,1.77355,54600000.0
2009-08-13 23:54:00,1.77355,1.77365,1.7735,1.77355,38200000.0
2009-08-13 23:55:00,1.77355,1.77365,1.7735,1.7735,18100000.0
2009-08-13 23:56:00,1.7735,1.77365,1.7735,1.77355,17000000.0
2009-08-13 23:57:00,1.77355,1.77395,1.7735,1.77395,27000000.0
2009-08-13 23:58:00,1.774,1.77405,1.77365,1.77395,20600000.0
2009-08-13 23:59:00,1.774,1.774,1.77365,1.7737,25300000.0
2009-08-14 00:00:00,1.7737,1.7737,1.7733,1.77345,63800000.0
2009-08-14 00:01:00,1.77355,1.774,1.77345,1.77365,64000000.0
2009-08-14 00:02:00,1.7736,1.7737,1.7736,1.77365,16400000.0
2009-08-14 00:03:00,1.7737,1.77375,1.77365,1.7737,16400000.0
2009-08-14 00:04:00,1.77365,1.7737,1.77365,1.77365,30000000.0
2009-08-14 00:05:00,1.77365,1.7737,1.77365,1.7737,50000000.0
2009-08-14 00:06:00,1.7737,1.7737,1.77365,1.7737,43000000.0
2009-08-14 00:07:00,1.77365,1.77385,1.77365,1.77385,66900000.0
2009-08-14 00:08:00,1.7737,1.7741,1.77365,1.774,79300000.0
2009-08-14 00:09:00,1.77395,1.77415,1.7736,1.77375,83900000.0
2009-08-14 00:10:00,1.7737,1.7738,1.77365,1.7738,52200000.0
2009-08-14 00:11:00,1.7739,1.7739,1.77365,1.7737,26000000.0
2009-08-14 00:12:00,1.7737,1.7737,1.7737,1.7737,7000000.0
2009-08-14 00:13:00,1.7737,1.7737,1.7737,1.7737,1000000.0
2009-08-14 00:14:00,1.7732,1.77347,1.77287,1.77323,90900000.0
2009-08-14 00:15:00,1.7737,1.7737,1.7737,1.7737,9000000.0
2009-08-14 00:16:00,1.7737,1.7737,1.7737,1.7737,2000000.0
2009-08-14 00:17:00,1.7737,1.7737,1.7737,1.7737,4000000.0
2009-08-14 00:18:00,1.7737,1.7737,1.7737,1.7737,2000000.0
2009-08-14 00:19:00,1.7737,1.7737,1.7732,1.7732,2500000.0
2009-08-14 00:20:00,1.7732,1.77325,1.7732,1.7732,4400000.0
2009-08-14 00:21:00,1.7732,1.7733,1.7732,1.7733,10700000.0
2009-08-14 00:22:00,1.7733,1.7733,1.7733,1.7733,200000.0
2009-08-14 00:23:00,1.7733,1.77365,1.7733,1.77365,26600000.0
2009-08-14 00:24:00,1.77375,1.77385,1.77335,1.77345,90600000.0
2009-08-14 00:25:00,1.77345,1.7737,1.7733,1.7733,75200000.0
2009-08-14 00:26:00,1.77335,1.77405,1.7733,1.77395,55400000.0
2009-08-14 00:27:00,1.77395,1.77405,1.77335,1.7738,128700000.0
2009-08-14 00:28:00,1.7738,1.7738,1.7733,1.7737,93400000.0
2009-08-14 00:29:00,1.77375,1.77375,1.7733,1.7735,64300000.0
2009-08-14 00:30:00,1.7735,1.7735,1.7733,1.77335,59500000.0
2009-08-14 00:31:00,1.77335,1.7734,1.77335,1.7734,24000000.0
2009-08-14 00:32:00,1.77335,1.77365,1.77335,1.7736,24000000.0
2009-08-14 00:33:00,1.7736,1.7736,1.7735,1.7735,12000000.0
2009-08-14 00:34:00,1.77355,1.77355,1.77345,1.7735,32500000.0
2009-08-14 00:35:00,1.7735,1.77355,1.77345,1.7735,17700000.0
2009-08-14 00:36:00,1.7735,1.77375,1.7735,1.77365,37900000.0
2009-08-14 00:37:00,1.7737,1.77375,1.77355,1.77375,19800000.0
2009-08-14 00:38:00,1.7737,1.77375,1.7737,1.7737,11700000.0
2009-08-14 00:39:00,1.77375,1.77375,1.7737,1.77375,10400000.0
2009-08-14 00:40:00,1.7737,1.77375,1.77355,1.77375,13100000.0
2009-08-14 00:41:00,1.77375,1.7738,1.77375,1.77375,10000000.0
2009-08-14 00:42:00,1.77375,1.7738,1.7736,1.77365,14700000.0
2009-08-14 00:43:00,1.7736,1.77365,1.7735,1.7735,29000000.0
2009-08-14 00:44:00,1.77355,1.7736,1.77335,1.7734,34800000.0
2009-08-14 00:45:00,1.77335,1.77345,1.7733,1.77335,22000000.0
2009-08-14 00:46:00,1.7733,1.77335,1.77325,1.77335,9000000.0
2009-08-14 00:47:00,1.77335,1.7735,1.7732,1.7733,18100000.0
2009-08-14 00:48:00,1.77335,1.7734,1.77335,1.7734,5000000.0
2009-08-14 00:49:00,1.7734,1.7735,1.7733,1.7734,22400000.0
2009-08-14 00:50:00,1.7734,1.77345,1.77335,1.7734,24000000.0
2009-08-14 00:51:00,1.77345,1.77345,1.77325,1.77325,18400000.0
2009-08-14 00:52:00,1.7733,1.7733,1.7733,1.7733,2000000.0
2009-08-14 00:53:00,1.7733,1.77335,1.7733,1.77335,16000000.0
2009-08-14 00:54:00,1.77335,1.7734,1.77325,1.7734,16000000.0
2009-08-14 00:55:00,1.7735,1.77355,1.77335,1.7734,14400000.0
2009-08-14 00:56:00,1.77345,1.77345,1.7734,1.77345,10000000.0
2009-08-14 00:57:00,1.7734,1.7735,1.7734,1.7734,21000000.0
2009-08-14 00:58:00,1.7734,1.77365,1.7734,1.77365,22600000.0
2009-08-14 00:59:00,1.77365,1.7738,1.7736,1.7736,27100000.0
2009-08-14 01:00:00,1.77365,1.77365,1.77335,1.7734,20000000.0
2009-08-14 01:01:00,1.77335,1.77345,1.7732,1.77345,18700000.0
2009-08-14 01:02:00,1.7734,1.77345,1.7734,1.77345,12000000.0
2009-08-14 01:03:00,1.7734,1.77345,1.7732,1.7732,17500000.0
2009-08-14 01:04:00,1.7732,1.7732,1.7732,1.7732,8100000.0
2009-08-14 01:05:00,1.7732,1.77325,1.7732,1.77325,3200000.0
2009-08-14 01:06:00,1.77325,1.7733,1.77325,1.77325,3000000.0
2009-08-14 01:07:00,1.77325,1.7733,1.7732,1.7733,5700000.0
2009-08-14 01:08:00,1.7732,1.77325,1.7732,1.7732,11100000.0
2009-08-14 01:09:00,1.7732,1.7732,1.7724,1.7732,15800000.0
2009-08-14 01:10:00,1.7732,1.7732,1.7732,1.7732,16000000.0
2009-08-14 01:11:00,1.7732,1.7732,1.7732,1.7732,3000000.0
2009-08-14 01:12:00,1.7732,1.7732,1.7732,1.7732,500000.0
2009-08-14 01:13:00,1.7732,1.7732,1.7732,1.7732,3000000.0
2009-08-14 01:14:00,1.7732,1.7732,1.7732,1.7732,500000.0
2009-08-14 01:15:00,1.7732,1.7732,1.7732,1.7732,2000000.0
2009-08-14 01:16:00,1.7732,1.7732,1.7732,1.7732,5500000.0
2009-08-14 01:17:00,1.7732,1.7732,1.7732,1.7732,2000000.0
2009-08-14 01:18:00,1.7732,1.7732,1.7732,1.7732,500000.0
2009-08-14 01:19:00,1.7732,1.7732,1.7732,1.7732,4000000.0
2009-08-14 01:20:00,1.7732,1.7733,1.7732,1.77325,5400000.0
2009-08-14 01:21:00,1.77325,1.7733,1.7732,1.7733,10700000.0
2009-08-14 01:22:00,1.77335,1.77345,1.77335,1.7734,15000000.0
2009-08-14 01:23:00,1.77345,1.77345,1.7733,1.77345,11000000.0
2009-08-14 01:24:00,1.77345,1.77345,1.7733,1.77345,14000000.0
2009-08-14 01:25:00,1.7734,1.77345,1.7734,1.7734,8000000.0
2009-08-14 01:26:00,1.7734,1.77345,1.77325,1.77325,11000000.0
2009-08-14 01:27:00,1.77325,1.7735,1.7732,1.7734,36700000.0
2009-08-14 01:28:00,1.7734,1.77385,1.7733,1.7738,110900000.0
2009-08-14 01:29:00,1.77385,1.77395,1.7737,1.77385,64800000.0
2009-08-14 01:30:00,1.7739,1.77405,1.7737,1.77405,87300000.0
2009-08-14 01:31:00,1.77405,1.7741,1.77375,1.77405,132600000.0
2009-08-14 01:32:00,1.77405,1.77425,1.77385,1.7742,41600000.0
2009-08-14 01:33:00,1.7741,1.7743,1.7741,1.77425,27100000.0
2009-08-14 01:34:00,1.77425,1.7743,1.77395,1.7742,61800000.0
2009-08-14 01:35:00,1.77425,1.77425,1.7742,1.7742,11000000.0
2009-08-14 01:36:00,1.77405,1.7742,1.7739,1.77405,29200000.0
2009-08-14 01:37:00,1.774,1.77405,1.7739,1.774,18800000.0
2009-08-14 01:38:00,1.7739,1.77405,1.7739,1.774,17600000.0
2009-08-14 01:39:00,1.774,1.7741,1.77385,1.774,31200000.0
2009-08-14 01:40:00,1.7739,1.77405,1.7737,1.7738,74000000.0
2009-08-14 01:41:00,1.77385,1.77405,1.77375,1.77405,87000000.0
2009-08-14 01:42:00,1.77395,1.77395,1.77365,1.77375,52000000.0
2009-08-14 01:43:00,1.7738,1.77395,1.77375,1.77395,32200000.0
2009-08-14 01:44:00,1.77395,1.77395,1.7738,1.77385,44500000.0
2009-08-14 01:45:00,1.7739,1.774,1.77375,1.77395,32400000.0
2009-08-14 01:46:00,1.7738,1.7742,1.7738,1.774,52100000.0
2009-08-14 01:47:00,1.77395,1.77415,1.7738,1.7739,45200000.0
2009-08-14 01:48:00,1.77395,1.77395,1.7737,1.77385,11200000.0
2009-08-14 01:49:00,1.77385,1.77395,1.7737,1.77385,69500000.0
2009-08-14 01:50:00,1.77395,1.77395,1.7737,1.7737,51400000.0
2009-08-14 01:51:00,1.7737,1.7738,1.7736,1.77365,37500000.0
2009-08-14 01:52:00,1.77365,1.77375,1.77365,1.7737,22000000.0
2009-08-14 01:53:00,1.77375,1.77385,1.77365,1.7738,28100000.0
2009-08-14 01:54:00,1.77385,1.77385,1.77365,1.7738,55400000.0
2009-08-14 01:55:00,1.7739,1.77395,1.7738,1.77395,27900000.0
2009-08-14 01:56:00,1.7739,1.774,1.7738,1.77385,33000000.0
2009-08-14 01:57:00,1.7738,1.77385,1.77375,1.77375,10000000.0
2009-08-14 01:58:00,1.77385,1.77385,1.7737,1.7738,17400000.0
2009-08-14 01:59:00,1.77375,1.7739,1.77365,1.77385,29900000.0
2009-08-14 02:00:00,1.7738,1.7738,1.77345,1.77365,56500000.0
2009-08-14 02:01:00,1.7737,1.77375,1.77355,1.77375,25000000.0
2009-08-14 02:02:00,1.7737,1.77375,1.7737,1.77375,10000000.0
2009-08-14 02:03:00,1.77375,1.7738,1.7737,1.77375,9000000.0
2009-08-14 02:04:00,1.7737,1.7738,1.77355,1.77375,24300000.0
2009-08-14 02:05:00,1.7737,1.774,1.7737,1.77375,26100000.0
2009-08-14 02:06:00,1.7738,1.774,1.7738,1.77395,9000000.0
2009-08-14 02:07:00,1.77405,1.77405,1.77405,1.77405,1000000.0
2009-08-14 02:08:00,1.77405,1.77405,1.7736,1.77385,44900000.0
2009-08-14 02:09:00,1.7738,1.77405,1.7738,1.77405,25800000.0
2009-08-14 02:10:00,1.77405,1.7741,1.7738,1.7739,37900000.0
2009-08-14 02:11:00,1.77395,1.774,1.77365,1.7739,29700000.0
2009-08-14 02:12:00,1.7738,1.77395,1.77375,1.7739,18000000.0
2009-08-14 02:13:00,1.77385,1.7739,1.77385,1.7739,5000000.0
2009-08-14 02:14:00,1.77385,1.7739,1.77365,1.7737,47000000.0
2009-08-14 02:15:00,1.77375,1.7742,1.7736,1.77395,50600000.0
2009-08-14 02:16:00,1.7739,1.7739,1.7737,1.77385,21500000.0
2009-08-14 02:17:00,1.7738,1.77385,1.7737,1.7737,36200000.0
2009-08-14 02:18:00,1.7738,1.7739,1.7737,1.7739,63600000.0
2009-08-14 02:19:00,1.77395,1.7741,1.7739,1.77395,53000000.0
2009-08-14 02:20:00,1.7739,1.77415,1.77375,1.77405,103800000.0
2009-08-14 02:21:00,1.77405,1.7741,1.7737,1.77395,83300000.0
2009-08-14 02:22:00,1.77395,1.77395,1.7738,1.77395,18000000.0
2009-08-14 02:23:00,1.77405,1.77405,1.774,1.77405,6000000.0
2009-08-14 02:24:00,1.7741,1.77445,1.77405,1.7744,41500000.0
2009-08-14 02:25:00,1.7744,1.7745,1.7742,1.77435,125700000.0
2009-08-14 02:26:00,1.7744,1.77495,1.7744,1.77495,63000000.0
2009-08-14 02:27:00,1.775,1.77535,1.775,1.7751,58500000.0
2009-08-14 02:28:00,1.7751,1.77525,1.77475,1.7749,53000000.0
2009-08-14 02:29:00,1.7749,1.77535,1.7749,1.77535,45000000.0
2009-08-14 02:30:00,1.7753,1.77535,1.77495,1.775,50000000.0
2009-08-14 02:31:00,1.77505,1.7752,1.7749,1.77505,44000000.0
2009-08-14 02:32:00,1.775,1.77545,1.77495,1.77515,54600000.0
2009-08-14 02:33:00,1.77515,1.7752,1.77485,1.7749,50000000.0
2009-08-14 02:34:00,1.77505,1.77515,1.7748,1.77485,47700000.0
2009-08-14 02:35:00,1.7749,1.77515,1.77475,1.7751,19000000.0
2009-08-14 02:36:00,1.77505,1.77515,1.77495,1.7751,36000000.0
2009-08-14 02:37:00,1.7751,1.77535,1.77495,1.775,45800000.0
2009-08-14 02:38:00,1.775,1.7752,1.7748,1.775,37000000.0
2009-08-14 02:39:00,1.775,1.77515,1.77495,1.77505,27000000.0
2009-08-14 02:40:00,1.77505,1.77535,1.77495,1.7751,42900000.0
2009-08-14 02:41:00,1.7752,1.77545,1.77505,1.7751,51200000.0
2009-08-14 02:42:00,1.77505,1.77525,1.77505,1.77525,12000000.0
2009-08-14 02:43:00,1.77525,1.7754,1.7752,1.7753,34600000.0
2009-08-14 02:44:00,1.7753,1.7754,1.7752,1.7753,44600000.0
2009-08-14 02:45:00,1.77535,1.7755,1.7753,1.7755,8000000.0
2009-08-14 02:46:00,1.77545,1.7757,1.77545,1.7756,33000000.0
2009-08-14 02:47:00,1.77565,1.77565,1.77525,1.77535,34000000.0
2009-08-14 02:48:00,1.7753,1.77565,1.7753,1.77565,20600000.0
2009-08-14 02:49:00,1.77555,1.77555,1.7752,1.77545,48600000.0
2009-08-14 02:50:00,1.7755,1.7755,1.77515,1.77515,39000000.0
2009-08-14 02:51:00,1.7752,1.7753,1.77515,1.77525,20000000.0
2009-08-14 02:52:00,1.77525,1.77545,1.7752,1.7753,47000000.0
2009-08-14 02:53:00,1.7753,1.7753,1.7751,1.77515,42000000.0
2009-08-14 02:54:00,1.7751,1.77535,1.7751,1.7752,32000000.0
2009-08-14 02:55:00,1.77525,1.7755,1.77515,1.7754,71800000.0
2009-08-14 02:56:00,1.7753,1.77535,1.7752,1.7752,22000000.0
2009-08-14 02:57:00,1.77525,1.77555,1.77525,1.7754,41700000.0
2009-08-14 02:58:00,1.7754,1.7755,1.7752,1.7752,41100000.0
2009-08-14 02:59:00,1.7753,1.77545,1.7752,1.7754,40800000.0
2009-08-14 03:00:00,1.77545,1.7755,1.77515,1.7752,20000000.0
2009-08-14 03:01:00,1.77525,1.77545,1.77525,1.7754,30000000.0
2009-08-14 03:02:00,1.7754,1.77565,1.77515,1.7756,65200000.0
2009-08-14 03:03:00,1.7756,1.7758,1.77545,1.77545,50800000.0
2009-08-14 03:04:00,1.77555,1.77605,1.7753,1.77545,76000000.0
2009-08-14 03:05:00,1.77545,1.77575,1.77505,1.7751,57600000.0
2009-08-14 03:06:00,1.77515,1.77555,1.7751,1.7753,75800000.0
2009-08-14 03:07:00,1.7753,1.7754,1.7752,1.7752,14000000.0
2009-08-14 03:08:00,1.77525,1.77535,1.77515,1.7753,40000000.0
2009-08-14 03:09:00,1.77535,1.7754,1.77505,1.7751,58700000.0
2009-08-14 03:10:00,1.7751,1.77535,1.775,1.77515,39000000.0
2009-08-14 03:11:00,1.77515,1.7755,1.77505,1.77505,48300000.0
2009-08-14 03:12:00,1.77505,1.77535,1.7749,1.77515,67300000.0
2009-08-14 03:13:00,1.7751,1.77525,1.77485,1.77495,32600000.0
2009-08-14 03:14:00,1.77495,1.7757,1.77495,1.77565,49800000.0
2009-08-14 03:15:00,1.7755,1.7756,1.77495,1.775,56600000.0
2009-08-14 03:16:00,1.7749,1.775,1.7749,1.77495,37000000.0
2009-08-14 03:17:00,1.77495,1.77495,1.7748,1.77485,24000000.0
2009-08-14 03:18:00,1.7748,1.77525,1.77475,1.77505,39000000.0
2009-08-14 03:19:00,1.775,1.7751,1.77485,1.77485,39900000.0
2009-08-14 03:20:00,1.7748,1.7752,1.7748,1.7751,35800000.0
2009-08-14 03:21:00,1.7752,1.7754,1.77505,1.77535,114700000.0
2009-08-14 03:22:00,1.77535,1.77555,1.77505,1.77515,60100000.0
2009-08-14 03:23:00,1.77515,1.77545,1.77505,1.77545,33000000.0
2009-08-14 03:24:00,1.77545,1.77545,1.77495,1.7752,33900000.0
2009-08-14 03:25:00,1.775,1.77525,1.77485,1.7751,42000000.0
2009-08-14 03:26:00,1.77505,1.77505,1.775,1.77505,13000000.0
2009-08-14 03:27:00,1.775,1.77505,1.77495,1.775,18100000.0
2009-08-14 03:28:00,1.77505,1.77515,1.77495,1.7751,50800000.0
2009-08-14 03:29:00,1.77515,1.77515,1.77495,1.775,71700000.0
2009-08-14 03:30:00,1.77495,1.7751,1.77495,1.7751,37800000.0
2009-08-14 03:31:00,1.77505,1.77555,1.77505,1.7753,64800000.0
2009-08-14 03:32:00,1.77525,1.7753,1.7751,1.77515,13000000.0
2009-08-14 03:33:00,1.7751,1.7754,1.77495,1.77525,37600000.0
2009-08-14 03:34:00,1.77525,1.77525,1.775,1.7751,33800000.0
2009-08-14 03:35:00,1.7751,1.7753,1.775,1.7752,37900000.0
2009-08-14 03:36:00,1.7752,1.7753,1.775,1.77515,28900000.0
2009-08-14 03:37:00,1.77515,1.7753,1.7749,1.7752,35800000.0
2009-08-14 03:38:00,1.7752,1.77565,1.7751,1.7753,74800000.0
2009-08-14 03:39:00,1.77525,1.7755,1.77525,1.7754,68100000.0
2009-08-14 03:40:00,1.7753,1.7753,1.7749,1.7749,56500000.0
2009-08-14 03:41:00,1.77495,1.7752,1.7749,1.7752,29800000.0
2009-08-14 03:42:00,1.77515,1.77525,1.77465,1.7748,40500000.0
2009-08-14 03:43:00,1.77485,1.77495,1.7747,1.7749,90800000.0
2009-08-14 03:44:00,1.77495,1.77495,1.7747,1.77475,73600000.0
2009-08-14 03:45:00,1.7748,1.77485,1.7747,1.77475,31000000.0
2009-08-14 03:46:00,1.77485,1.77515,1.77475,1.7748,60500000.0
2009-08-14 03:47:00,1.7748,1.775,1.77475,1.775,41000000.0
2009-08-14 03:48:00,1.775,1.77525,1.775,1.7752,113800000.0
2009-08-14 03:49:00,1.7752,1.7752,1.77495,1.775,30800000.0
2009-08-14 03:50:00,1.77505,1.7751,1.77495,1.77505,47100000.0
2009-08-14 03:51:00,1.7751,1.77525,1.77505,1.77525,32600000.0
2009-08-14 03:52:00,1.77525,1.77565,1.7752,1.77545,69800000.0
2009-08-14 03:53:00,1.77545,1.7758,1.77545,1.7757,35600000.0
2009-08-14 03:54:00,1.77565,1.7758,1.77555,1.7758,18700000.0
2009-08-14 03:55:00,1.77575,1.77575,1.7756,1.7757,15000000.0
2009-08-14 03:56:00,1.7756,1.7759,1.7756,1.7758,38900000.0
2009-08-14 03:57:00,1.7758,1.77585,1.77575,1.7758,28400000.0
2009-08-14 03:58:00,1.77585,1.7765,1.7758,1.7765,53400000.0
2009-08-14 03:59:00,1.7765,1.7769,1.7763,1.77655,50200000.0
2009-08-14 04:00:00,1.77655,1.7768,1.7765,1.77655,36200000.0
2009-08-14 04:01:00,1.7765,1.77685,1.7765,1.77655,43000000.0
2009-08-14 04:02:00,1.7766,1.77675,1.7762,1.77625,65200000.0
2009-08-14 04:03:00,1.7762,1.77655,1.7762,1.7765,37800000.0
2009-08-14 04:04:00,1.77645,1.7767,1.77635,1.77645,41400000.0
2009-08-14 04:05:00,1.7765,1.7767,1.77645,1.7767,33000000.0
2009-08-14 04:06:00,1.7767,1.7768,1.77625,1.77625,42000000.0
2009-08-14 04:07:00,1.77625,1.7763,1.776,1.7761,45000000.0
2009-08-14 04:08:00,1.77615,1.77655,1.7761,1.7765,40500000.0
2009-08-14 04:09:00,1.7765,1.77655,1.77635,1.77645,35600000.0
2009-08-14 04:10:00,1.77645,1.7765,1.77635,1.77645,24300000.0
2009-08-14 04:11:00,1.77635,1.7764,1.77635,1.7764,33600000.0
2009-08-14 04:12:00,1.77635,1.7765,1.7763,1.77635,34000000.0
2009-08-14 04:13:00,1.77635,1.77665,1.77635,1.7765,45000000.0
2009-08-14 04:14:00,1.77645,1.77665,1.7764,1.77665,41500000.0
2009-08-14 04:15:00,1.7767,1.77675,1.77625,1.77635,49800000.0
2009-08-14 04:16:00,1.7764,1.77655,1.77625,1.7765,38100000.0
2009-08-14 04:17:00,1.7765,1.7766,1.77625,1.7766,39000000.0
2009-08-14 04:18:00,1.77655,1.77655,1.7762,1.77635,19600000.0
2009-08-14 04:19:00,1.7764,1.7765,1.77625,1.77635,52800000.0
2009-08-14 04:20:00,1.7764,1.77655,1.7764,1.7765,36000000.0
2009-08-14 04:21:00,1.77645,1.77655,1.7762,1.7765,70800000.0
2009-08-14 04:22:00,1.77645,1.77645,1.77615,1.7762,30400000.0
2009-08-14 04:23:00,1.77625,1.77625,1.7761,1.77615,23000000.0
2009-08-14 04:24:00,1.77615,1.7765,1.77615,1.77635,31200000.0
2009-08-14 04:25:00,1.7764,1.77645,1.77635,1.77635,24300000.0
2009-08-14 04:26:00,1.7764,1.77645,1.77635,1.77635,8000000.0
2009-08-14 04:27:00,1.77635,1.77635,1.77605,1.77615,36000000.0
2009-08-14 04:28:00,1.77605,1.7765,1.776,1.7765,56600000.0
2009-08-14 04:29:00,1.77645,1.7765,1.77645,1.77645,32000000.0
2009-08-14 04:30:00,1.77645,1.77665,1.7764,1.77665,34000000.0
2009-08-14 04:31:00,1.7767,1.7767,1.7763,1.77645,87700000.0
2009-08-14 04:32:00,1.7763,1.77645,1.7763,1.7764,22000000.0
2009-08-14 04:33:00,1.77635,1.7764,1.77555,1.77555,40600000.0
2009-08-14 04:34:00,1.77545,1.77645,1.77545,1.77645,68600000.0
2009-08-14 04:35:00,1.7764,1.7765,1.7763,1.7764,30000000.0
2009-08-14 04:36:00,1.7764,1.7764,1.7762,1.77635,35000000.0
2009-08-14 04:37:00,1.7763,1.77635,1.77605,1.7762,45800000.0
2009-08-14 04:38:00,1.77615,1.77625,1.77615,1.7762,31000000.0
2009-08-14 04:39:00,1.77615,1.7765,1.7761,1.77645,58600000.0
2009-08-14 04:40:00,1.7767,1.77675,1.7766,1.77665,37000000.0
2009-08-14 04:41:00,1.7766,1.7767,1.77655,1.77655,38000000.0
2009-08-14 04:42:00,1.77655,1.7766,1.77635,1.7764,57300000.0
2009-08-14 04:43:00,1.77645,1.7765,1.7761,1.7763,42800000.0
2009-08-14 04:44:00,1.77635,1.77645,1.77625,1.7764,51000000.0
2009-08-14 04:45:00,1.77645,1.77655,1.7762,1.77625,41000000.0
2009-08-14 04:46:00,1.77625,1.7764,1.7762,1.7763,29000000.0
2009-08-14 04:47:00,1.7762,1.77625,1.77595,1.7762,66600000.0
2009-08-14 04:48:00,1.7762,1.7762,1.776,1.77615,26000000.0
2009-08-14 04:49:00,1.7761,1.7762,1.7761,1.77615,34000000.0
2009-08-14 04:50:00,1.77615,1.77645,1.776,1.77645,58000000.0
2009-08-14 04:51:00,1.77645,1.7766,1.7764,1.7766,30000000.0
2009-08-14 04:52:00,1.77665,1.7767,1.7765,1.77655,23000000.0
2009-08-14 04:53:00,1.7765,1.77665,1.77645,1.7765,22000000.0
2009-08-14 04:54:00,1.7765,1.77655,1.77635,1.7764,38600000.0
2009-08-14 04:55:00,1.77645,1.7767,1.7764,1.7767,49200000.0
2009-08-14 04:56:00,1.7766,1.77675,1.77645,1.77675,41200000.0
2009-08-14 04:57:00,1.7766,1.77685,1.7766,1.7768,45000000.0
2009-08-14 04:58:00,1.77675,1.77715,1.77675,1.7771,34600000.0
2009-08-14 04:59:00,1.7771,1.7771,1.7769,1.77705,39400000.0
2009-08-14 05:00:00,1.777,1.777,1.77605,1.7761,67100000.0
2009-08-14 05:01:00,1.7761,1.77635,1.7761,1.77635,46200000.0
2009-08-14 05:02:00,1.7764,1.77695,1.7764,1.77675,74700000.0
2009-08-14 05:03:00,1.7768,1.777,1.7765,1.77685,38600000.0
2009-08-14 05:04:00,1.77675,1.7769,1.77615,1.7766,61400000.0
2009-08-14 05:05:00,1.7766,1.77695,1.7766,1.77685,57600000.0
2009-08-14 05:06:00,1.77685,1.777,1.77665,1.77685,27500000.0
2009-08-14 05:07:00,1.77675,1.77675,1.77645,1.77675,39300000.0
2009-08-14 05:08:00,1.7768,1.7768,1.77635,1.77635,12000000.0
2009-08-14 05:09:00,1.77635,1.77655,1.77635,1.77655,27800000.0
2009-08-14 05:10:00,1.77665,1.77695,1.77665,1.7768,45400000.0
2009-08-14 05:11:00,1.77665,1.77675,1.7761,1.7761,41000000.0
2009-08-14 05:12:00,1.7761,1.7764,1.77605,1.7763,42000000.0
2009-08-14 05:13:00,1.7762,1.77625,1.77585,1.77595,20900000.0
2009-08-14 05:14:00,1.77595,1.7762,1.77595,1.7761,27200000.0
2009-08-14 05:15:00,1.77615,1.7763,1.7761,1.77615,37100000.0
2009-08-14 05:16:00,1.77615,1.77615,1.776,1.7761,46100000.0
2009-08-14 05:17:00,1.77615,1.7762,1.7761,1.77615,29000000.0
2009-08-14 05:18:00,1.77605,1.7761,1.7759,1.77595,74200000.0
2009-08-14 05:19:00,1.77585,1.7759,1.7757,1.77585,71400000.0
2009-08-14 05:20:00,1.7759,1.776,1.77575,1.77595,96200000.0
2009-08-14 05:21:00,1.77595,1.7761,1.77585,1.776,20600000.0
2009-08-14 05:22:00,1.77605,1.7763,1.77605,1.7763,18200000.0
2009-08-14 05:23:00,1.77625,1.7769,1.77625,1.7766,49900000.0
2009-08-14 05:24:00,1.77665,1.7768,1.7766,1.77665,27000000.0
2009-08-14 05:25:00,1.7767,1.7767,1.7766,1.77665,15000000.0
2009-08-14 05:26:00,1.77665,1.77665,1.7766,1.77665,9000000.0
2009-08-14 05:27:00,1.7766,1.77675,1.77655,1.77675,41000000.0
2009-08-14 05:28:00,1.77655,1.77655,1.77605,1.77625,61200000.0
2009-08-14 05:29:00,1.7762,1.77625,1.776,1.7761,31600000.0
2009-08-14 05:30:00,1.7761,1.7762,1.776,1.7762,24000000.0
2009-08-14 05:31:00,1.7762,1.7763,1.7762,1.7762,14000000.0
2009-08-14 05:32:00,1.7762,1.7762,1.77605,1.77615,25000000.0
2009-08-14 05:33:00,1.77605,1.77615,1.776,1.77605,18000000.0
2009-08-14 05:34:00,1.776,1.776,1.77555,1.77555,19000000.0
2009-08-14 05:35:00,1.77545,1.7755,1.77535,1.7755,20000000.0
2009-08-14 05:36:00,1.77545,1.7755,1.7754,1.7755,14000000.0
2009-08-14 05:37:00,1.7755,1.7755,1.77525,1.7754,22000000.0
2009-08-14 05:38:00,1.7754,1.7755,1.7754,1.7754,11000000.0
2009-08-14 05:39:00,1.7754,1.77555,1.77525,1.77545,18000000.0
2009-08-14 05:40:00,1.77535,1.77545,1.77495,1.775,34700000.0
2009-08-14 05:41:00,1.77495,1.775,1.7746,1.7747,71300000.0
2009-08-14 05:42:00,1.7747,1.77525,1.77465,1.77505,99000000.0
2009-08-14 05:43:00,1.775,1.7752,1.77445,1.7748,55600000.0
2009-08-14 05:44:00,1.7748,1.77515,1.77465,1.775,49800000.0
2009-08-14 05:45:00,1.775,1.7753,1.77475,1.7753,54800000.0
2009-08-14 05:46:00,1.7752,1.77525,1.7748,1.775,42200000.0
2009-08-14 05:47:00,1.775,1.77555,1.775,1.77555,45400000.0
2009-08-14 05:48:00,1.7755,1.7755,1.775,1.7751,56300000.0
2009-08-14 05:49:00,1.775,1.7751,1.77485,1.77485,37600000.0
2009-08-14 05:50:00,1.77485,1.77495,1.77445,1.77455,32000000.0
2009-08-14 05:51:00,1.77445,1.77445,1.77435,1.7744,13000000.0
2009-08-14 05:52:00,1.7742,1.77495,1.7742,1.7748,47300000.0
2009-08-14 05:53:00,1.7748,1.77495,1.77455,1.77485,63400000.0
2009-08-14 05:54:00,1.7749,1.7751,1.7748,1.7751,43400000.0
2009-08-14 05:55:00,1.7751,1.77535,1.77505,1.77525,51000000.0
2009-08-14 05:56:00,1.77525,1.77535,1.77525,1.77535,12000000.0
2009-08-14 05:57:00,1.77535,1.77535,1.7753,1.77535,6000000.0
2009-08-14 05:58:00,1.77535,1.7754,1.77505,1.7752,37000000.0
2009-08-14 05:59:00,1.7752,1.7752,1.7751,1.7752,23000000.0
2009-08-14 06:00:00,1.7752,1.7752,1.7751,1.77515,16000000.0
2009-08-14 06:01:00,1.7751,1.77535,1.77495,1.7751,27400000.0
2009-08-14 06:02:00,1.77515,1.77535,1.77505,1.7753,57300000.0
2009-08-14 06:03:00,1.7753,1.7754,1.7752,1.77525,49800000.0
2009-08-14 06:04:00,1.77525,1.7756,1.77515,1.77515,43600000.0
2009-08-14 06:05:00,1.77515,1.7754,1.7751,1.77525,40000000.0
2009-08-14 06:06:00,1.7754,1.7754,1.7751,1.7751,8000000.0
2009-08-14 06:07:00,1.77515,1.77525,1.775,1.77525,43100000.0
2009-08-14 06:08:00,1.77525,1.7753,1.7751,1.77525,27000000.0
2009-08-14 06:09:00,1.77525,1.7753,1.7752,1.7753,17000000.0
2009-08-14 06:10:00,1.7753,1.7753,1.7752,1.77525,29000000.0
2009-08-14 06:11:00,1.77525,1.77545,1.7751,1.7751,35200000.0
2009-08-14 06:12:00,1.7751,1.7753,1.77505,1.7752,54200000.0
2009-08-14 06:13:00,1.7752,1.77525,1.77515,1.77515,59600000.0
2009-08-14 06:14:00,1.77515,1.7754,1.7749,1.7751,75900000.0
2009-08-14 06:15:00,1.7751,1.7754,1.77505,1.7751,29400000.0
2009-08-14 06:16:00,1.7751,1.7756,1.7751,1.77535,50700000.0
2009-08-14 06:17:00,1.7753,1.7754,1.7753,1.7754,16000000.0
2009-08-14 06:18:00,1.7754,1.7755,1.77525,1.77535,34500000.0
2009-08-14 06:19:00,1.7753,1.7755,1.77525,1.77535,34000000.0
2009-08-14 06:20:00,1.77535,1.77535,1.7752,1.77535,11000000.0
2009-08-14 06:21:00,1.77535,1.77545,1.77525,1.7754,34800000.0
2009-08-14 06:22:00,1.7754,1.7754,1.7752,1.7752,35300000.0
2009-08-14 06:23:00,1.7752,1.7753,1.7751,1.7752,46400000.0
2009-08-14 06:24:00,1.7752,1.7753,1.7752,1.7753,41900000.0
2009-08-14 06:25:00,1.7753,1.7753,1.77505,1.77505,57300000.0
2009-08-14 06:26:00,1.77505,1.7751,1.775,1.7751,27600000.0
2009-08-14 06:27:00,1.7751,1.7751,1.77485,1.7749,27600000.0
2009-08-14 06:28:00,1.77485,1.77495,1.77445,1.7748,42900000.0
2009-08-14 06:29:00,1.77475,1.77495,1.7747,1.77495,23900000.0
2009-08-14 06:30:00,1.77485,1.77495,1.77475,1.7748,19500000.0
2009-08-14 06:31:00,1.7748,1.7751,1.77475,1.7751,14400000.0
2009-08-14 06:32:00,1.77505,1.7752,1.77505,1.77515,30900000.0
2009-08-14 06:33:00,1.77515,1.77535,1.7751,1.7752,31600000.0
2009-08-14 06:34:00,1.7752,1.7752,1.775,1.77505,50500000.0
2009-08-14 06:35:00,1.775,1.7752,1.775,1.775,58900000.0
2009-08-14 06:36:00,1.775,1.77525,1.775,1.77525,74800000.0
2009-08-14 06:37:00,1.77515,1.77515,1.7749,1.7749,12000000.0
2009-08-14 06:38:00,1.77485,1.77495,1.77485,1.77495,15000000.0
2009-08-14 06:39:00,1.7749,1.775,1.77485,1.77485,17400000.0
2009-08-14 06:40:00,1.77485,1.77495,1.7748,1.77485,16900000.0
2009-08-14 06:41:00,1.77485,1.7752,1.77485,1.775,33000000.0
2009-08-14 06:42:00,1.775,1.77505,1.77485,1.77495,35600000.0
2009-08-14 06:43:00,1.7749,1.775,1.77485,1.7749,32500000.0
2009-08-14 06:44:00,1.77495,1.77505,1.7744,1.7747,56500000.0
2009-08-14 06:45:00,1.7749,1.775,1.77475,1.77475,25000000.0
2009-08-14 06:46:00,1.7748,1.7749,1.7747,1.77475,30000000.0
2009-08-14 06:47:00,1.7747,1.77495,1.77465,1.77485,24600000.0
2009-08-14 06:48:00,1.77485,1.77525,1.77485,1.775,38600000.0
2009-08-14 06:49:00,1.775,1.77515,1.7749,1.775,44000000.0
2009-08-14 06:50:00,1.775,1.7752,1.7749,1.7752,25000000.0
2009-08-14 06:51:00,1.7752,1.7752,1.7749,1.7751,18600000.0
2009-08-14 06:52:00,1.7751,1.7751,1.7749,1.77505,9600000.0
2009-08-14 06:53:00,1.775,1.7751,1.77495,1.775,14000000.0
2009-08-14 06:54:00,1.775,1.77505,1.7749,1.7749,11000000.0
2009-08-14 06:55:00,1.77495,1.77505,1.7748,1.77485,37000000.0
2009-08-14 06:56:00,1.7748,1.775,1.7748,1.775,19000000.0
2009-08-14 06:57:00,1.77495,1.775,1.7748,1.7749,20000000.0
2009-08-14 06:58:00,1.77485,1.775,1.77475,1.775,31600000.0
2009-08-14 06:59:00,1.77505,1.77525,1.775,1.7752,42000000.0
2009-08-14 07:00:00,1.7752,1.7753,1.7751,1.7753,22000000.0
2009-08-14 07:01:00,1.7753,1.77535,1.77495,1.77495,41000000.0
2009-08-14 07:02:00,1.77495,1.775,1.77495,1.775,11000000.0
2009-08-14 07:03:00,1.77515,1.77535,1.77515,1.77535,14000000.0
2009-08-14 07:04:00,1.7754,1.77615,1.7754,1.7755,72600000.0
2009-08-14 07:05:00,1.77555,1.77555,1.7749,1.7751,43600000.0
2009-08-14 07:06:00,1.7751,1.7751,1.7746,1.7749,58200000.0
2009-08-14 07:07:00,1.77485,1.77535,1.77465,1.77495,52500000.0
2009-08-14 07:08:00,1.775,1.7762,1.7749,1.7762,80100000.0
2009-08-14 07:09:00,1.7761,1.7761,1.77545,1.77555,45800000.0
2009-08-14 07:10:00,1.7755,1.7758,1.77545,1.7757,95300000.0
2009-08-14 07:11:00,1.7757,1.776,1.7757,1.77585,51300000.0
2009-08-14 07:12:00,1.7758,1.7758,1.7755,1.77565,38700000.0
2009-08-14 07:13:00,1.7757,1.7758,1.77555,1.7758,41700000.0
2009-08-14 07:14:00,1.7758,1.77595,1.77555,1.77555,32700000.0
2009-08-14 07:15:00,1.7755,1.77555,1.77545,1.77555,20000000.0
2009-08-14 07:16:00,1.7756,1.7756,1.7754,1.77545,17000000.0
2009-08-14 07:17:00,1.77545,1.77545,1.7754,1.7754,18000000.0
2009-08-14 07:18:00,1.7754,1.7755,1.77535,1.7754,12000000.0
2009-08-14 07:19:00,1.77525,1.7754,1.7752,1.77535,27100000.0
2009-08-14 07:20:00,1.7754,1.7754,1.7752,1.77525,23400000.0
2009-08-14 07:21:00,1.77525,1.77545,1.77515,1.77525,20300000.0
2009-08-14 07:22:00,1.77515,1.7753,1.77515,1.77515,32000000.0
2009-08-14 07:23:00,1.77515,1.7754,1.7743,1.77495,86400000.0
2009-08-14 07:24:00,1.7747,1.775,1.77465,1.7747,40000000.0
2009-08-14 07:25:00,1.77465,1.77465,1.77435,1.7745,43700000.0
2009-08-14 07:26:00,1.7744,1.7746,1.77435,1.77445,25700000.0
2009-08-14 07:27:00,1.7745,1.77465,1.77445,1.77455,31000000.0
2009-08-14 07:28:00,1.7745,1.77475,1.7744,1.7747,54000000.0
2009-08-14 07:29:00,1.77465,1.77475,1.7743,1.77435,43000000.0
2009-08-14 07:30:00,1.7743,1.77475,1.7743,1.7745,60200000.0
2009-08-14 07:31:00,1.77445,1.7752,1.7744,1.77455,87000000.0
2009-08-14 07:32:00,1.77455,1.77495,1.77455,1.7746,88100000.0
2009-08-14 07:33:00,1.7746,1.7747,1.7744,1.7746,61900000.0
2009-08-14 07:34:00,1.7746,1.775,1.77455,1.77495,87300000.0
2009-08-14 07:35:00,1.775,1.7751,1.77485,1.77485,32200000.0
2009-08-14 07:36:00,1.7748,1.77485,1.77465,1.77485,33200000.0
2009-08-14 07:37:00,1.77485,1.77505,1.77475,1.77485,51400000.0
2009-08-14 07:38:00,1.77485,1.775,1.77475,1.77495,27000000.0
2009-08-14 07:39:00,1.77495,1.775,1.77475,1.77485,29000000.0
2009-08-14 07:40:00,1.77485,1.7751,1.7748,1.7749,21000000.0
2009-08-14 07:41:00,1.7749,1.7752,1.7747,1.77515,62200000.0
2009-08-14 07:42:00,1.7752,1.77535,1.775,1.775,42200000.0
2009-08-14 07:43:00,1.77505,1.7753,1.77505,1.77525,46000000.0
2009-08-14 07:44:00,1.7752,1.7754,1.775,1.77515,48000000.0
2009-08-14 07:45:00,1.77515,1.77525,1.7748,1.7752,59800000.0
2009-08-14 07:46:00,1.7752,1.77525,1.77495,1.7752,28000000.0
2009-08-14 07:47:00,1.77525,1.7753,1.7751,1.7752,33100000.0
2009-08-14 07:48:00,1.77505,1.7756,1.775,1.77555,55000000.0
2009-08-14 07:49:00,1.77555,1.7758,1.7754,1.7756,51000000.0
2009-08-14 07:50:00,1.77565,1.7757,1.77555,1.77555,28200000.0
2009-08-14 07:51:00,1.7756,1.77605,1.7756,1.7758,59600000.0
2009-08-14 07:52:00,1.7758,1.77615,1.77575,1.776,43600000.0
2009-08-14 07:53:00,1.776,1.7768,1.7755,1.7768,64200000.0
2009-08-14 07:54:00,1.7769,1.77725,1.77685,1.77705,53200000.0
2009-08-14 07:55:00,1.77715,1.7774,1.77705,1.7774,83100000.0
2009-08-14 07:56:00,1.7774,1.7774,1.7768,1.77715,40000000.0
2009-08-14 07:57:00,1.7773,1.77745,1.7769,1.7774,86700000.0
2009-08-14 07:58:00,1.77735,1.7777,1.77725,1.7776,44400000.0
2009-08-14 07:59:00,1.7776,1.7776,1.7772,1.77745,50000000.0
2009-08-14 08:00:00,1.77745,1.7778,1.7772,1.77725,89300000.0
2009-08-14 08:01:00,1.77735,1.7775,1.7771,1.77745,85400000.0
2009-08-14 08:02:00,1.77735,1.77745,1.7772,1.7773,60400000.0
2009-08-14 08:03:00,1.77725,1.7774,1.77715,1.7773,23600000.0
2009-08-14 08:04:00,1.7769,1.7769,1.7764,1.7767,51700000.0
2009-08-14 08:05:00,1.7767,1.7768,1.77605,1.77605,140500000.0
2009-08-14 08:06:00,1.77605,1.7762,1.77545,1.77555,80500000.0
2009-08-14 08:07:00,1.77555,1.77555,1.77515,1.77535,79200000.0
2009-08-14 08:08:00,1.7754,1.77575,1.7748,1.7752,119400000.0
2009-08-14 08:09:00,1.77485,1.77525,1.77475,1.77495,90300000.0
2009-08-14 08:10:00,1.775,1.77515,1.77495,1.775,84400000.0
2009-08-14 08:11:00,1.77495,1.77525,1.77485,1.77525,80300000.0
2009-08-14 08:12:00,1.7753,1.77585,1.7753,1.7758,67200000.0
2009-08-14 08:13:00,1.7758,1.776,1.77545,1.77545,63100000.0
2009-08-14 08:14:00,1.77545,1.77575,1.77505,1.7751,68200000.0
2009-08-14 08:15:00,1.7751,1.77525,1.7744,1.7746,66600000.0
2009-08-14 08:16:00,1.7746,1.77535,1.77455,1.7753,80400000.0
2009-08-14 08:17:00,1.7752,1.7754,1.77495,1.775,132600000.0
2009-08-14 08:18:00,1.775,1.7753,1.77495,1.775,68200000.0
2009-08-14 08:19:00,1.775,1.7752,1.77475,1.77485,99700000.0
2009-08-14 08:20:00,1.7749,1.77525,1.7749,1.7749,59200000.0
2009-08-14 08:21:00,1.77495,1.7754,1.7748,1.77515,130000000.0
2009-08-14 08:22:00,1.775,1.7753,1.7746,1.77525,100100000.0
2009-08-14 08:23:00,1.77525,1.7753,1.77495,1.77505,91500000.0
2009-08-14 08:24:00,1.77515,1.77545,1.7749,1.77505,82200000.0
2009-08-14 08:25:00,1.7749,1.7754,1.7749,1.7754,66100000.0
2009-08-14 08:26:00,1.77535,1.77535,1.775,1.7753,70500000.0
2009-08-14 08:27:00,1.7752,1.7755,1.7752,1.77545,74000000.0
2009-08-14 08:28:00,1.7755,1.7758,1.77545,1.7757,61200000.0
2009-08-14 08:29:00,1.77565,1.77585,1.77565,1.77565,76700000.0
2009-08-14 08:30:00,1.77555,1.77565,1.7752,1.7755,59000000.0
2009-08-14 08:31:00,1.77545,1.77565,1.77525,1.7754,53800000.0
2009-08-14 08:32:00,1.77535,1.7755,1.77525,1.7754,42300000.0
2009-08-14 08:33:00,1.77535,1.7755,1.77535,1.77545,63800000.0
2009-08-14 08:34:00,1.7755,1.7757,1.77545,1.7755,51300000.0
2009-08-14 08:35:00,1.7754,1.77545,1.77525,1.77535,35000000.0
2009-08-14 08:36:00,1.77535,1.7754,1.77525,1.77525,36400000.0
2009-08-14 08:37:00,1.77525,1.77535,1.7751,1.7752,54900000.0
2009-08-14 08:38:00,1.7752,1.77545,1.7751,1.7753,57800000.0
2009-08-14 08:39:00,1.77535,1.7755,1.7751,1.77525,77100000.0
2009-08-14 08:40:00,1.7753,1.7756,1.77515,1.77535,84400000.0
2009-08-14 08:41:00,1.77535,1.77565,1.7753,1.7755,91300000.0
2009-08-14 08:42:00,1.7755,1.7756,1.77545,1.77555,45300000.0
2009-08-14 08:43:00,1.7755,1.77555,1.77525,1.7753,86700000.0
2009-08-14 08:44:00,1.7753,1.7755,1.7747,1.7747,180700000.0
2009-08-14 08:45:00,1.7748,1.7753,1.7747,1.77515,128900000.0
2009-08-14 08:46:00,1.77515,1.7754,1.7751,1.77535,42600000.0
2009-08-14 08:47:00,1.77535,1.77555,1.77515,1.77525,119000000.0
2009-08-14 08:48:00,1.7752,1.7754,1.77515,1.7752,134400000.0
2009-08-14 08:49:00,1.7752,1.7754,1.77505,1.77525,98600000.0
2009-08-14 08:50:00,1.7752,1.7757,1.7752,1.7757,137800000.0
2009-08-14 08:51:00,1.7757,1.77595,1.77555,1.7759,162900000.0
2009-08-14 08:52:00,1.77585,1.77665,1.77585,1.7763,95600000.0
2009-08-14 08:53:00,1.77635,1.7766,1.77615,1.7763,96500000.0
2009-08-14 08:54:00,1.77625,1.7766,1.77625,1.7766,115100000.0
2009-08-14 08:55:00,1.77655,1.77655,1.7763,1.7763,67100000.0
2009-08-14 08:56:00,1.77635,1.7766,1.77635,1.7765,121000000.0
2009-08-14 08:57:00,1.7765,1.7767,1.7764,1.77645,75000000.0
2009-08-14 08:58:00,1.7764,1.77675,1.7764,1.77675,79600000.0
2009-08-14 08:59:00,1.7767,1.77675,1.77615,1.7765,106000000.0
2009-08-14 09:00:00,1.7766,1.77705,1.7765,1.77705,154300000.0
2009-08-14 09:01:00,1.77705,1.7778,1.7767,1.7767,129300000.0
2009-08-14 09:02:00,1.77655,1.7773,1.77655,1.77695,89500000.0
2009-08-14 09:03:00,1.777,1.77715,1.77685,1.7771,45400000.0
2009-08-14 09:04:00,1.7771,1.77725,1.77675,1.7771,54400000.0
2009-08-14 09:05:00,1.777,1.77705,1.77685,1.7769,93900000.0
2009-08-14 09:06:00,1.77695,1.77735,1.77695,1.7773,63000000.0
2009-08-14 09:07:00,1.7777,1.7777,1.77695,1.77705,115100000.0
2009-08-14 09:08:00,1.7771,1.7773,1.77695,1.7773,62900000.0
2009-08-14 09:09:00,1.7773,1.7779,1.7772,1.77755,82600000.0
2009-08-14 09:10:00,1.7775,1.7778,1.77735,1.77765,69100000.0
2009-08-14 09:11:00,1.77765,1.7779,1.7773,1.77745,76200000.0
2009-08-14 09:12:00,1.7775,1.7776,1.77725,1.7775,66200000.0
2009-08-14 09:13:00,1.7775,1.77765,1.77735,1.77765,59700000.0
2009-08-14 09:14:00,1.77755,1.7776,1.7773,1.7773,107300000.0
2009-08-14 09:15:00,1.7773,1.7774,1.77675,1.77675,104100000.0
2009-08-14 09:16:00,1.77675,1.77695,1.77645,1.7767,151500000.0
2009-08-14 09:17:00,1.77665,1.77665,1.7751,1.7751,143200000.0
2009-08-14 09:18:00,1.7751,1.77525,1.7738,1.7738,161100000.0
2009-08-14 09:19:00,1.7738,1.774,1.7731,1.7732,136300000.0
2009-08-14 09:20:00,1.7728,1.77325,1.7724,1.7729,172400000.0
2009-08-14 09:21:00,1.77285,1.77285,1.77175,1.77235,166500000.0
2009-08-14 09:22:00,1.7723,1.7728,1.7721,1.7725,232400000.0
2009-08-14 09:23:00,1.7726,1.7727,1.77195,1.77225,132900000.0
2009-08-14 09:24:00,1.77215,1.7727,1.77185,1.77205,134500000.0
2009-08-14 09:25:00,1.7721,1.7723,1.7719,1.77225,88400000.0
2009-08-14 09:26:00,1.77225,1.77235,1.7713,1.77185,182500000.0
2009-08-14 09:27:00,1.77185,1.7721,1.77155,1.77175,176400000.0
2009-08-14 09:28:00,1.77175,1.7718,1.77135,1.77135,146500000.0
2009-08-14 09:29:00,1.77135,1.77135,1.7705,1.7705,168300000.0
2009-08-14 09:30:00,1.77055,1.7706,1.76745,1.76805,186000000.0
2009-08-14 09:31:00,1.76815,1.7686,1.7679,1.76845,146800000.0
2009-08-14 09:32:00,1.76845,1.7689,1.768,1.76885,130100000.0
2009-08-14 09:33:00,1.7689,1.76905,1.7681,1.7684,147800000.0
2009-08-14 09:34:00,1.76845,1.7691,1.7683,1.76905,101900000.0
2009-08-14 09:35:00,1.76895,1.76935,1.76885,1.7693,76900000.0
2009-08-14 09:36:00,1.7692,1.76935,1.76855,1.7687,122900000.0
2009-08-14 09:37:00,1.7688,1.76915,1.7687,1.76895,91300000.0
2009-08-14 09:38:00,1.769,1.7693,1.76895,1.76925,51000000.0
2009-08-14 09:39:00,1.7693,1.76955,1.7692,1.76935,75500000.0
2009-08-14 09:40:00,1.7694,1.7694,1.769,1.7692,62100000.0
2009-08-14 09:41:00,1.7692,1.7695,1.7692,1.7694,53000000.0
2009-08-14 09:42:00,1.76935,1.76935,1.76905,1.76915,65200000.0
2009-08-14 09:43:00,1.76915,1.7695,1.7691,1.76915,62400000.0
2009-08-14 09:44:00,1.76915,1.7695,1.76895,1.76945,64800000.0
2009-08-14 09:45:00,1.7694,1.7697,1.7693,1.76965,82600000.0
2009-08-14 09:46:00,1.7696,1.76995,1.76955,1.7697,66000000.0
2009-08-14 09:47:00,1.7697,1.76975,1.7691,1.7692,125400000.0
2009-08-14 09:48:00,1.76925,1.7693,1.7689,1.7692,87900000.0
2009-08-14 09:49:00,1.7692,1.7695,1.7692,1.7695,31000000.0
2009-08-14 09:50:00,1.76945,1.76975,1.76925,1.7697,71000000.0
2009-08-14 09:51:00,1.76965,1.77015,1.7696,1.77015,50600000.0
2009-08-14 09:52:00,1.77015,1.771,1.7701,1.7709,84500000.0
2009-08-14 09:53:00,1.771,1.77175,1.7708,1.7708,113000000.0
2009-08-14 09:54:00,1.7708,1.77155,1.77055,1.77155,76500000.0
2009-08-14 09:55:00,1.77165,1.77265,1.77165,1.7724,118100000.0
2009-08-14 09:56:00,1.7725,1.7725,1.77165,1.77185,55300000.0
2009-08-14 09:57:00,1.77185,1.77195,1.77175,1.7718,71400000.0
2009-08-14 09:58:00,1.77185,1.77185,1.77155,1.77165,60800000.0
2009-08-14 09:59:00,1.7716,1.77215,1.7715,1.7718,59900000.0
2009-08-14 10:00:00,1.7717,1.7718,1.77145,1.7716,57000000.0
2009-08-14 10:01:00,1.77155,1.7719,1.7715,1.7719,97100000.0
2009-08-14 10:02:00,1.7719,1.7724,1.77185,1.77225,118900000.0
2009-08-14 10:03:00,1.7723,1.7728,1.7722,1.77235,84100000.0
2009-08-14 10:04:00,1.77245,1.77255,1.7722,1.7725,81800000.0
2009-08-14 10:05:00,1.7724,1.77245,1.772,1.7722,52100000.0
2009-08-14 10:06:00,1.7722,1.77245,1.77215,1.7722,91100000.0
2009-08-14 10:07:00,1.77225,1.77265,1.77225,1.77245,130600000.0
2009-08-14 10:08:00,1.7725,1.7732,1.7724,1.7731,71200000.0
2009-08-14 10:09:00,1.773,1.7732,1.7728,1.7729,74500000.0
2009-08-14 10:10:00,1.7729,1.773,1.7725,1.7726,69000000.0
2009-08-14 10:11:00,1.77265,1.77265,1.7722,1.77245,74600000.0
2009-08-14 10:12:00,1.77245,1.7727,1.77235,1.77255,77500000.0
2009-08-14 10:13:00,1.7725,1.7726,1.7722,1.77255,52700000.0
2009-08-14 10:14:00,1.7726,1.77265,1.7722,1.77245,95300000.0
2009-08-14 10:15:00,1.77245,1.77395,1.7723,1.7739,158300000.0
2009-08-14 10:16:00,1.77385,1.77405,1.77315,1.77315,90100000.0
2009-08-14 10:17:00,1.77315,1.7733,1.7727,1.773,133900000.0
2009-08-14 10:18:00,1.7732,1.7735,1.7732,1.77345,100100000.0
2009-08-14 10:19:00,1.77345,1.7735,1.77275,1.7728,111000000.0
2009-08-14 10:20:00,1.7728,1.7734,1.7728,1.773,95100000.0
2009-08-14 10:21:00,1.773,1.77345,1.77275,1.77345,128500000.0
2009-08-14 10:22:00,1.77345,1.774,1.7731,1.7732,150300000.0
2009-08-14 10:23:00,1.77325,1.77335,1.7731,1.77335,78200000.0
2009-08-14 10:24:00,1.7733,1.77345,1.77295,1.7731,62600000.0
2009-08-14 10:25:00,1.773,1.7731,1.77285,1.77305,60200000.0
2009-08-14 10:26:00,1.773,1.77335,1.77295,1.77295,67700000.0
2009-08-14 10:27:00,1.773,1.77305,1.77265,1.7729,117500000.0
2009-08-14 10:28:00,1.7729,1.77295,1.77235,1.77235,79400000.0
2009-08-14 10:29:00,1.7724,1.7725,1.77225,1.7724,41000000.0
2009-08-14 10:30:00,1.77245,1.7725,1.7721,1.7721,68700000.0
2009-08-14 10:31:00,1.7721,1.7724,1.7721,1.77215,53500000.0
2009-08-14 10:32:00,1.7722,1.7723,1.77205,1.7721,54000000.0
2009-08-14 10:33:00,1.77205,1.77265,1.77175,1.7723,78100000.0
2009-08-14 10:34:00,1.77235,1.7724,1.7715,1.7715,106400000.0
2009-08-14 10:35:00,1.7715,1.7716,1.7712,1.7713,122400000.0
2009-08-14 10:36:00,1.7713,1.77155,1.77125,1.77135,117300000.0
2009-08-14 10:37:00,1.77145,1.77145,1.771,1.7712,72400000.0
2009-08-14 10:38:00,1.77115,1.77125,1.7708,1.77095,96100000.0
2009-08-14 10:39:00,1.77095,1.77145,1.7709,1.77135,63100000.0
2009-08-14 10:40:00,1.77135,1.7714,1.7711,1.7713,75200000.0
2009-08-14 10:41:00,1.77125,1.7713,1.7707,1.77085,96900000.0
2009-08-14 10:42:00,1.7709,1.771,1.77075,1.771,98600000.0
2009-08-14 10:43:00,1.7709,1.7712,1.7709,1.7712,94400000.0
2009-08-14 10:44:00,1.7712,1.7714,1.7711,1.7712,92800000.0
2009-08-14 10:45:00,1.77115,1.7714,1.7711,1.7714,59400000.0
2009-08-14 10:46:00,1.77145,1.77145,1.77095,1.771,78100000.0
2009-08-14 10:47:00,1.77095,1.77125,1.7707,1.77085,107400000.0
2009-08-14 10:48:00,1.77075,1.77115,1.7707,1.77085,116400000.0
2009-08-14 10:49:00,1.7708,1.7712,1.77075,1.7712,81000000.0
2009-08-14 10:50:00,1.77115,1.7712,1.771,1.7712,35200000.0
2009-08-14 10:51:00,1.7711,1.77135,1.77105,1.77125,62200000.0
2009-08-14 10:52:00,1.77115,1.7714,1.7711,1.7713,71100000.0
2009-08-14 10:53:00,1.77125,1.7714,1.77115,1.77125,92300000.0
2009-08-14 10:54:00,1.7712,1.7712,1.77105,1.7711,50000000.0
2009-08-14 10:55:00,1.7711,1.77135,1.77105,1.77115,88800000.0
2009-08-14 10:56:00,1.77115,1.7714,1.77095,1.7713,73900000.0
2009-08-14 10:57:00,1.7712,1.7712,1.77045,1.77105,177300000.0
2009-08-14 10:58:00,1.7708,1.77125,1.77065,1.77115,69000000.0
2009-08-14 10:59:00,1.77105,1.77165,1.7707,1.77165,182300000.0
2009-08-14 11:00:00,1.77165,1.77205,1.77115,1.77175,132500000.0
2009-08-14 11:01:00,1.7718,1.77215,1.7716,1.772,81800000.0
2009-08-14 11:02:00,1.772,1.77215,1.7719,1.7721,59100000.0
2009-08-14 11:03:00,1.7722,1.77245,1.77185,1.772,126300000.0
2009-08-14 11:04:00,1.772,1.7722,1.7717,1.7719,130400000.0
2009-08-14 11:05:00,1.77185,1.7719,1.7717,1.7718,56200000.0
2009-08-14 11:06:00,1.7718,1.7727,1.77175,1.7721,215300000.0
2009-08-14 11:07:00,1.7723,1.7723,1.77195,1.7722,106000000.0
2009-08-14 11:08:00,1.7721,1.77255,1.77205,1.77245,153200000.0
2009-08-14 11:09:00,1.77245,1.773,1.77215,1.7729,181200000.0
2009-08-14 11:10:00,1.77275,1.77315,1.77265,1.77285,85100000.0
2009-08-14 11:11:00,1.77285,1.77295,1.7728,1.77295,55100000.0
2009-08-14 11:12:00,1.77295,1.77315,1.7729,1.773,45900000.0
2009-08-14 11:13:00,1.773,1.7732,1.7727,1.7729,36800000.0
2009-08-14 11:14:00,1.7729,1.773,1.7726,1.77285,116100000.0
2009-08-14 11:15:00,1.77285,1.77305,1.77285,1.7729,65300000.0
2009-08-14 11:16:00,1.7729,1.773,1.7728,1.77285,54200000.0
2009-08-14 11:17:00,1.7729,1.77295,1.77265,1.77265,28200000.0
2009-08-14 11:18:00,1.7728,1.7728,1.77265,1.77275,31600000.0
2009-08-14 11:19:00,1.7727,1.773,1.7727,1.7728,35200000.0
2009-08-14 11:20:00,1.77285,1.7734,1.7728,1.77335,73200000.0
2009-08-14 11:21:00,1.7733,1.7734,1.773,1.77305,121300000.0
2009-08-14 11:22:00,1.7731,1.77325,1.7729,1.77305,93400000.0
2009-08-14 11:23:00,1.77305,1.7732,1.77275,1.7729,131900000.0
2009-08-14 11:24:00,1.7729,1.7732,1.7728,1.773,114900000.0
2009-08-14 11:25:00,1.77305,1.77305,1.7725,1.77305,133800000.0
2009-08-14 11:26:00,1.77295,1.77305,1.7724,1.7725,150700000.0
2009-08-14 11:27:00,1.77235,1.77255,1.7722,1.7722,123900000.0
2009-08-14 11:28:00,1.7722,1.77245,1.77215,1.7723,114100000.0
2009-08-14 11:29:00,1.7723,1.77245,1.77185,1.7719,128500000.0
2009-08-14 11:30:00,1.77195,1.77205,1.7715,1.77165,68700000.0
2009-08-14 11:31:00,1.77165,1.7718,1.7716,1.77175,59000000.0
2009-08-14 11:32:00,1.7718,1.77185,1.77175,1.7718,48000000.0
2009-08-14 11:33:00,1.7719,1.772,1.7715,1.77165,72700000.0
2009-08-14 11:34:00,1.77165,1.77165,1.7711,1.77145,85700000.0
2009-08-14 11:35:00,1.7714,1.772,1.7714,1.7719,122500000.0
2009-08-14 11:36:00,1.77175,1.7723,1.77175,1.77215,150300000.0
2009-08-14 11:37:00,1.7722,1.77225,1.77195,1.77205,107300000.0
2009-08-14 11:38:00,1.772,1.77205,1.77135,1.77155,101600000.0
2009-08-14 11:39:00,1.7715,1.7717,1.77145,1.77155,134300000.0
2009-08-14 11:40:00,1.7715,1.77185,1.77135,1.77145,73100000.0
2009-08-14 11:41:00,1.77155,1.7716,1.7712,1.7715,179400000.0
2009-08-14 11:42:00,1.7715,1.7717,1.7713,1.7716,160100000.0
2009-08-14 11:43:00,1.7716,1.77185,1.7715,1.7717,67100000.0
2009-08-14 11:44:00,1.77165,1.7717,1.77115,1.77115,113300000.0
2009-08-14 11:45:00,1.77115,1.77155,1.77085,1.7714,182600000.0
2009-08-14 11:46:00,1.77145,1.77145,1.7709,1.77095,94500000.0
2009-08-14 11:47:00,1.7709,1.77105,1.77065,1.7709,94800000.0
2009-08-14 11:48:00,1.77085,1.771,1.7708,1.77095,94100000.0
2009-08-14 11:49:00,1.77105,1.7712,1.7709,1.77095,99100000.0
2009-08-14 11:50:00,1.77095,1.77105,1.77045,1.77045,104500000.0
2009-08-14 11:51:00,1.7705,1.77065,1.7703,1.77065,80100000.0
2009-08-14 11:52:00,1.77065,1.77065,1.7704,1.7704,65000000.0
2009-08-14 11:53:00,1.7704,1.77065,1.77035,1.7705,50000000.0
2009-08-14 11:54:00,1.7705,1.77055,1.77025,1.77025,32000000.0
2009-08-14 11:55:00,1.7703,1.77055,1.77,1.7701,69000000.0
2009-08-14 11:56:00,1.7701,1.7702,1.76965,1.76975,51400000.0
2009-08-14 11:57:00,1.7697,1.7702,1.7697,1.7702,87300000.0
2009-08-14 11:58:00,1.7702,1.7706,1.77,1.7705,85100000.0
2009-08-14 11:59:00,1.77045,1.7706,1.7703,1.7706,63700000.0
2009-08-14 12:00:00,1.77065,1.77125,1.77065,1.7712,76500000.0
2009-08-14 12:01:00,1.7712,1.77125,1.7709,1.7709,64000000.0
2009-08-14 12:02:00,1.7708,1.7711,1.77065,1.77085,81600000.0
2009-08-14 12:03:00,1.7708,1.77085,1.77,1.77015,87600000.0
2009-08-14 12:04:00,1.77005,1.7702,1.77,1.77015,97400000.0
2009-08-14 12:05:00,1.77015,1.77035,1.7701,1.77015,56800000.0
2009-08-14 12:06:00,1.77015,1.77025,1.77,1.77025,63100000.0
2009-08-14 12:07:00,1.7703,1.7704,1.76985,1.77,67600000.0
2009-08-14 12:08:00,1.77,1.77015,1.7699,1.7701,38900000.0
2009-08-14 12:09:00,1.77015,1.7702,1.76975,1.76995,56500000.0
2009-08-14 12:10:00,1.76995,1.7701,1.7696,1.76975,76300000.0
2009-08-14 12:11:00,1.7698,1.7701,1.76965,1.77,96400000.0
2009-08-14 12:12:00,1.77,1.77015,1.76985,1.77005,52900000.0
2009-08-14 12:13:00,1.77015,1.77025,1.76995,1.77,49000000.0
2009-08-14 12:14:00,1.77005,1.77015,1.7697,1.77005,60100000.0
2009-08-14 12:15:00,1.77005,1.77035,1.76995,1.77,63600000.0
2009-08-14 12:16:00,1.76995,1.7701,1.7695,1.7698,130700000.0
2009-08-14 12:17:00,1.7698,1.76985,1.76945,1.7696,92000000.0
2009-08-14 12:18:00,1.76965,1.77,1.76965,1.76995,135400000.0
2009-08-14 12:19:00,1.77,1.7702,1.76985,1.7701,72900000.0
2009-08-14 12:20:00,1.77005,1.7702,1.76975,1.77005,192000000.0
2009-08-14 12:21:00,1.77015,1.77035,1.77005,1.77035,114000000.0
2009-08-14 12:22:00,1.77035,1.7705,1.77,1.7703,155600000.0
2009-08-14 12:23:00,1.77035,1.77055,1.77025,1.77055,44300000.0
2009-08-14 12:24:00,1.77055,1.77055,1.77045,1.77055,24600000.0
2009-08-14 12:25:00,1.7705,1.77055,1.77,1.77,99800000.0
2009-08-14 12:26:00,1.77,1.7702,1.7697,1.7701,192000000.0
2009-08-14 12:27:00,1.77015,1.77045,1.77005,1.77045,95800000.0
2009-08-14 12:28:00,1.7706,1.7707,1.7706,1.7706,18900000.0
2009-08-14 12:29:00,1.7706,1.77065,1.7705,1.77055,34800000.0
2009-08-14 12:30:00,1.7706,1.77065,1.7705,1.7705,55600000.0
2009-08-14 12:31:00,1.7705,1.7706,1.77045,1.7705,84900000.0
2009-08-14 12:32:00,1.7705,1.77055,1.77,1.77035,91300000.0
2009-08-14 12:33:00,1.7703,1.7705,1.7702,1.77035,101200000.0
2009-08-14 12:34:00,1.77035,1.7704,1.7698,1.7698,130500000.0
2009-08-14 12:35:00,1.7698,1.77005,1.7698,1.76995,37800000.0
2009-08-14 12:36:00,1.76995,1.7701,1.76985,1.76995,42600000.0
2009-08-14 12:37:00,1.77005,1.7701,1.76985,1.7699,51000000.0
2009-08-14 12:38:00,1.7699,1.7699,1.76985,1.7699,12000000.0
2009-08-14 12:39:00,1.76985,1.7701,1.76985,1.77,61000000.0
2009-08-14 12:40:00,1.77005,1.7701,1.7699,1.7699,49700000.0
2009-08-14 12:41:00,1.7699,1.7699,1.7695,1.7699,53200000.0
2009-08-14 12:42:00,1.7699,1.7699,1.76965,1.7697,35300000.0
2009-08-14 12:43:00,1.76955,1.7696,1.7695,1.7695,27400000.0
2009-08-14 12:44:00,1.76945,1.76955,1.76945,1.7695,27800000.0
2009-08-14 12:45:00,1.76945,1.7696,1.7692,1.76935,70700000.0
2009-08-14 12:46:00,1.76925,1.7695,1.76915,1.76925,70700000.0
2009-08-14 12:47:00,1.7692,1.7694,1.76865,1.76905,80300000.0
2009-08-14 12:48:00,1.769,1.76905,1.7687,1.7687,64500000.0
2009-08-14 12:49:00,1.7688,1.7689,1.76865,1.7688,79400000.0
2009-08-14 12:50:00,1.7688,1.769,1.76875,1.7689,160700000.0
2009-08-14 12:51:00,1.7689,1.76925,1.7689,1.76915,84800000.0
2009-08-14 12:52:00,1.76905,1.76935,1.76895,1.76925,51400000.0
2009-08-14 12:53:00,1.76925,1.7694,1.76905,1.7691,74400000.0
2009-08-14 12:54:00,1.7692,1.76985,1.76915,1.7697,149300000.0
2009-08-14 12:55:00,1.76965,1.7697,1.7693,1.76935,121600000.0
2009-08-14 12:56:00,1.7693,1.77035,1.7693,1.7701,118700000.0
2009-08-14 12:57:00,1.7702,1.7703,1.76955,1.76965,50800000.0
2009-08-14 12:58:00,1.76965,1.77,1.7696,1.7699,191900000.0
2009-08-14 12:59:00,1.7699,1.77055,1.7697,1.77055,77500000.0
2009-08-14 13:00:00,1.77085,1.7709,1.77035,1.77035,67900000.0
2009-08-14 13:01:00,1.77045,1.77065,1.7702,1.7706,98400000.0
2009-08-14 13:02:00,1.7706,1.7706,1.7701,1.7702,66600000.0
2009-08-14 13:03:00,1.77015,1.77025,1.7694,1.76975,102700000.0
2009-08-14 13:04:00,1.76975,1.7699,1.7694,1.76945,158700000.0
2009-08-14 13:05:00,1.7694,1.76945,1.7691,1.7693,44300000.0
2009-08-14 13:06:00,1.76935,1.76955,1.76905,1.76905,139400000.0
2009-08-14 13:07:00,1.76905,1.76915,1.76825,1.7684,124400000.0
2009-08-14 13:08:00,1.76845,1.76855,1.76835,1.7684,86600000.0
2009-08-14 13:09:00,1.76845,1.76855,1.7682,1.76835,62600000.0
2009-08-14 13:10:00,1.76835,1.76865,1.7679,1.76795,121500000.0
2009-08-14 13:11:00,1.768,1.76805,1.76755,1.7679,140600000.0
2009-08-14 13:12:00,1.7679,1.76825,1.76785,1.76815,208400000.0
2009-08-14 13:13:00,1.7682,1.76845,1.7681,1.7684,95900000.0
2009-08-14 13:14:00,1.76845,1.76865,1.76835,1.76855,119600000.0
2009-08-14 13:15:00,1.76855,1.7691,1.7685,1.76905,126200000.0
2009-08-14 13:16:00,1.769,1.7692,1.7688,1.769,116700000.0
2009-08-14 13:17:00,1.7689,1.76905,1.7681,1.76835,112400000.0
2009-08-14 13:18:00,1.76835,1.76885,1.768,1.76855,117900000.0
2009-08-14 13:19:00,1.7686,1.7686,1.7682,1.76855,85900000.0
2009-08-14 13:20:00,1.76845,1.76845,1.7682,1.76845,120900000.0
2009-08-14 13:21:00,1.7684,1.76865,1.7684,1.76845,122200000.0
2009-08-14 13:22:00,1.76845,1.76875,1.76845,1.76855,119100000.0
2009-08-14 13:23:00,1.76855,1.7689,1.76855,1.76875,121400000.0
2009-08-14 13:24:00,1.76875,1.7691,1.7686,1.7688,102000000.0
2009-08-14 13:25:00,1.7688,1.76895,1.76845,1.76895,80700000.0
2009-08-14 13:26:00,1.769,1.7691,1.76845,1.769,110600000.0
2009-08-14 13:27:00,1.769,1.76925,1.7689,1.76895,73500000.0
2009-08-14 13:28:00,1.76895,1.76935,1.7688,1.76925,57200000.0
2009-08-14 13:29:00,1.76925,1.76965,1.76925,1.7695,60900000.0
2009-08-14 13:30:00,1.7695,1.76955,1.76925,1.76925,83000000.0
2009-08-14 13:31:00,1.76925,1.7695,1.76925,1.7694,57800000.0
2009-08-14 13:32:00,1.7695,1.7696,1.76935,1.76955,59900000.0
2009-08-14 13:33:00,1.76955,1.7697,1.76945,1.7695,101200000.0
2009-08-14 13:34:00,1.7695,1.7697,1.7688,1.76915,198700000.0
2009-08-14 13:35:00,1.76925,1.7693,1.76905,1.7692,44600000.0
2009-08-14 13:36:00,1.76915,1.7699,1.76915,1.76985,145200000.0
2009-08-14 13:37:00,1.76985,1.7703,1.7698,1.77025,106000000.0
2009-08-14 13:38:00,1.77035,1.77045,1.77,1.7703,129200000.0
2009-08-14 13:39:00,1.7703,1.77045,1.77015,1.7704,89700000.0
2009-08-14 13:40:00,1.7704,1.77115,1.7704,1.77105,112600000.0
2009-08-14 13:41:00,1.77095,1.77135,1.77095,1.77115,121500000.0
2009-08-14 13:42:00,1.7711,1.7712,1.7708,1.7709,186700000.0
2009-08-14 13:43:00,1.7709,1.7711,1.7707,1.771,136900000.0
2009-08-14 13:44:00,1.771,1.77125,1.7707,1.771,168600000.0
2009-08-14 13:45:00,1.771,1.7713,1.771,1.77125,90600000.0
2009-08-14 13:46:00,1.7713,1.7714,1.77095,1.77115,81000000.0
2009-08-14 13:47:00,1.77105,1.77135,1.771,1.77135,82300000.0
2009-08-14 13:48:00,1.7713,1.7714,1.77105,1.77125,64200000.0
2009-08-14 13:49:00,1.77125,1.77135,1.77095,1.771,96000000.0
2009-08-14 13:50:00,1.771,1.77105,1.7704,1.77045,74500000.0
2009-08-14 13:51:00,1.77065,1.7709,1.7704,1.7706,93700000.0
2009-08-14 13:52:00,1.7706,1.77085,1.77045,1.77055,118800000.0
2009-08-14 13:53:00,1.77045,1.77095,1.77045,1.7708,78200000.0
2009-08-14 13:54:00,1.77085,1.7712,1.7708,1.77115,114800000.0
2009-08-14 13:55:00,1.77115,1.77125,1.77035,1.77045,139700000.0
2009-08-14 13:56:00,1.77045,1.77055,1.76995,1.77005,106200000.0
2009-08-14 13:57:00,1.77005,1.7703,1.77,1.77005,86400000.0
2009-08-14 13:58:00,1.77005,1.77025,1.7699,1.7702,73000000.0
2009-08-14 13:59:00,1.77025,1.7709,1.7702,1.77065,73600000.0
2009-08-14 14:00:00,1.77055,1.77065,1.7699,1.77015,128900000.0
2009-08-14 14:01:00,1.77015,1.77055,1.77,1.77055,99600000.0
2009-08-14 14:02:00,1.77055,1.77055,1.77025,1.77035,95100000.0
2009-08-14 14:03:00,1.7704,1.77045,1.7699,1.7699,96400000.0
2009-08-14 14:04:00,1.76985,1.77,1.76965,1.7699,91300000.0
2009-08-14 14:05:00,1.7699,1.7701,1.7698,1.7699,103900000.0
2009-08-14 14:06:00,1.76985,1.76995,1.76965,1.76995,63200000.0
2009-08-14 14:07:00,1.7698,1.77035,1.7697,1.7702,186700000.0
2009-08-14 14:08:00,1.7701,1.77105,1.7701,1.77095,116600000.0
2009-08-14 14:09:00,1.7709,1.7711,1.7706,1.77105,68000000.0
2009-08-14 14:10:00,1.7709,1.77095,1.77065,1.7708,77300000.0
2009-08-14 14:11:00,1.77085,1.771,1.77055,1.771,106500000.0
2009-08-14 14:12:00,1.771,1.7711,1.7708,1.77095,111300000.0
2009-08-14 14:13:00,1.77095,1.771,1.7707,1.77095,81100000.0
2009-08-14 14:14:00,1.77095,1.77205,1.77095,1.77195,93900000.0
2009-08-14 14:15:00,1.7719,1.77225,1.7717,1.77215,175800000.0
2009-08-14 14:16:00,1.77205,1.7725,1.77205,1.77245,124600000.0
2009-08-14 14:17:00,1.77255,1.77295,1.7724,1.77265,137700000.0
2009-08-14 14:18:00,1.7727,1.7731,1.77265,1.77305,101700000.0
2009-08-14 14:19:00,1.773,1.7733,1.7729,1.77325,72600000.0
2009-08-14 14:20:00,1.77325,1.7734,1.773,1.77325,147900000.0
2009-08-14 14:21:00,1.77325,1.77335,1.773,1.77305,102100000.0
2009-08-14 14:22:00,1.77315,1.7745,1.77305,1.7743,184800000.0
2009-08-14 14:23:00,1.7743,1.77455,1.7743,1.7745,141100000.0
2009-08-14 14:24:00,1.7745,1.7746,1.7741,1.7742,130700000.0
2009-08-14 14:25:00,1.77415,1.7743,1.77395,1.7741,173800000.0
2009-08-14 14:26:00,1.7742,1.7751,1.77415,1.7745,187100000.0
2009-08-14 14:27:00,1.7745,1.7748,1.7743,1.7748,176600000.0
2009-08-14 14:28:00,1.7748,1.77515,1.7745,1.7746,156600000.0
2009-08-14 14:29:00,1.7746,1.77475,1.77355,1.774,185100000.0
2009-08-14 14:30:00,1.77405,1.77495,1.77385,1.77495,127700000.0
2009-08-14 14:31:00,1.7747,1.77485,1.7744,1.7744,139000000.0
2009-08-14 14:32:00,1.7742,1.7744,1.77305,1.77365,193400000.0
2009-08-14 14:33:00,1.7732,1.77345,1.7729,1.7733,105500000.0
2009-08-14 14:34:00,1.7734,1.77375,1.77335,1.7735,166500000.0
2009-08-14 14:35:00,1.7735,1.7741,1.77335,1.7737,134700000.0
2009-08-14 14:36:00,1.7737,1.77445,1.77365,1.77425,157400000.0
2009-08-14 14:37:00,1.7742,1.77435,1.774,1.7743,144400000.0
2009-08-14 14:38:00,1.7743,1.77455,1.77415,1.7743,112800000.0
2009-08-14 14:39:00,1.77445,1.7746,1.77405,1.77425,85400000.0
2009-08-14 14:40:00,1.77415,1.7742,1.7739,1.77405,126900000.0
2009-08-14 14:41:00,1.77395,1.77435,1.7738,1.77435,126200000.0
2009-08-14 14:42:00,1.774,1.7744,1.7739,1.7743,107100000.0
2009-08-14 14:43:00,1.77415,1.7743,1.77395,1.77405,150200000.0
2009-08-14 14:44:00,1.77395,1.77435,1.77395,1.7743,97500000.0
2009-08-14 14:45:00,1.77425,1.7745,1.7738,1.77405,76700000.0
2009-08-14 14:46:00,1.77395,1.7742,1.7739,1.7741,103000000.0
2009-08-14 14:47:00,1.7741,1.77455,1.774,1.7745,44000000.0
2009-08-14 14:48:00,1.7745,1.7745,1.77425,1.7743,23000000.0
2009-08-14 14:49:00,1.77435,1.77435,1.774,1.77415,55200000.0
2009-08-14 14:50:00,1.7741,1.7743,1.77385,1.7743,65400000.0
2009-08-14 14:51:00,1.77425,1.77425,1.77375,1.77405,106500000.0
2009-08-14 14:52:00,1.77405,1.77425,1.77395,1.77415,93600000.0
2009-08-14 14:53:00,1.77415,1.7743,1.7739,1.7741,113800000.0
2009-08-14 14:54:00,1.77415,1.7743,1.7739,1.7739,79400000.0
2009-08-14 14:55:00,1.77385,1.77405,1.77385,1.774,63400000.0
2009-08-14 14:56:00,1.77405,1.7745,1.7739,1.77425,121200000.0
2009-08-14 14:57:00,1.7742,1.7744,1.77415,1.7743,100900000.0
2009-08-14 14:58:00,1.77425,1.77475,1.77405,1.7743,137500000.0
2009-08-14 14:59:00,1.77445,1.7745,1.774,1.7742,143100000.0
2009-08-14 15:00:00,1.77405,1.77445,1.77405,1.77445,126500000.0
2009-08-14 15:01:00,1.7745,1.77455,1.77425,1.7743,88200000.0
2009-08-14 15:02:00,1.77435,1.7745,1.7739,1.7739,134900000.0
2009-08-14 15:03:00,1.7739,1.7739,1.77365,1.7738,93900000.0
2009-08-14 15:04:00,1.7737,1.7742,1.7736,1.7741,79000000.0
2009-08-14 15:05:00,1.7741,1.7742,1.77395,1.774,161500000.0
2009-08-14 15:06:00,1.77405,1.7742,1.77395,1.77395,36900000.0
2009-08-14 15:07:00,1.77395,1.7743,1.77395,1.77405,63900000.0
2009-08-14 15:08:00,1.77395,1.7742,1.7738,1.7741,135800000.0
2009-08-14 15:09:00,1.7741,1.77425,1.77395,1.77405,41400000.0
2009-08-14 15:10:00,1.77405,1.77405,1.7737,1.7738,104800000.0
2009-08-14 15:11:00,1.7738,1.77415,1.77375,1.7739,92100000.0
2009-08-14 15:12:00,1.774,1.77425,1.7739,1.77415,90600000.0
2009-08-14 15:13:00,1.77415,1.7743,1.77405,1.77425,134000000.0
2009-08-14 15:14:00,1.7742,1.7742,1.77385,1.77385,125400000.0
2009-08-14 15:15:00,1.77385,1.77405,1.77345,1.77405,194100000.0
2009-08-14 15:16:00,1.774,1.7752,1.7738,1.7752,133000000.0
2009-08-14 15:17:00,1.7753,1.77585,1.77525,1.77545,91500000.0
2009-08-14 15:18:00,1.77545,1.77545,1.7751,1.77525,135300000.0
2009-08-14 15:19:00,1.77515,1.7756,1.77505,1.77535,127000000.0
2009-08-14 15:20:00,1.77535,1.77535,1.77505,1.77515,65200000.0
2009-08-14 15:21:00,1.77515,1.7753,1.775,1.7751,97700000.0
2009-08-14 15:22:00,1.77515,1.7753,1.77505,1.77515,74700000.0
2009-08-14 15:23:00,1.77515,1.77515,1.77485,1.7751,66900000.0
2009-08-14 15:24:00,1.775,1.775,1.7746,1.7748,96100000.0
2009-08-14 15:25:00,1.7749,1.7755,1.77485,1.77495,108500000.0
2009-08-14 15:26:00,1.775,1.77545,1.775,1.7753,84500000.0
2009-08-14 15:27:00,1.77505,1.77565,1.7749,1.77545,128500000.0
2009-08-14 15:28:00,1.77545,1.77575,1.7754,1.77565,136400000.0
2009-08-14 15:29:00,1.7757,1.77625,1.77565,1.77605,116200000.0
2009-08-14 15:30:00,1.776,1.77615,1.7758,1.7759,112100000.0
2009-08-14 15:31:00,1.7759,1.77605,1.7757,1.77595,82400000.0
2009-08-14 15:32:00,1.776,1.77605,1.77565,1.77585,163700000.0
2009-08-14 15:33:00,1.77585,1.77585,1.77515,1.77545,263100000.0
2009-08-14 15:34:00,1.77545,1.77575,1.77535,1.77565,127800000.0
2009-08-14 15:35:00,1.7753,1.7754,1.7748,1.7752,255900000.0
2009-08-14 15:36:00,1.7751,1.77535,1.77495,1.77525,146600000.0
2009-08-14 15:37:00,1.7752,1.7752,1.7748,1.7751,147400000.0
2009-08-14 15:38:00,1.7751,1.77535,1.7749,1.7753,150300000.0
2009-08-14 15:39:00,1.7753,1.7753,1.77485,1.775,145700000.0
2009-08-14 15:40:00,1.775,1.7753,1.77495,1.77525,164800000.0
2009-08-14 15:41:00,1.77525,1.7753,1.77505,1.77515,111300000.0
2009-08-14 15:42:00,1.77515,1.77535,1.775,1.7751,228300000.0
2009-08-14 15:43:00,1.7751,1.77525,1.77505,1.7751,132600000.0
2009-08-14 15:44:00,1.7752,1.7753,1.7747,1.7749,123700000.0
2009-08-14 15:45:00,1.7749,1.7752,1.77455,1.7747,125900000.0
2009-08-14 15:46:00,1.77475,1.77505,1.7747,1.7748,208700000.0
2009-08-14 15:47:00,1.77475,1.77495,1.77465,1.7747,135100000.0
2009-08-14 15:48:00,1.7747,1.77475,1.7743,1.7745,117900000.0
2009-08-14 15:49:00,1.7746,1.7747,1.77445,1.7746,89300000.0
2009-08-14 15:50:00,1.7746,1.77475,1.77455,1.77465,89000000.0
2009-08-14 15:51:00,1.7746,1.7752,1.7746,1.7752,166000000.0
2009-08-14 15:52:00,1.7752,1.7753,1.7749,1.7751,181300000.0
2009-08-14 15:53:00,1.7751,1.77525,1.7749,1.77505,167600000.0
2009-08-14 15:54:00,1.77505,1.7752,1.77485,1.77495,180900000.0
2009-08-14 15:55:00,1.77525,1.7756,1.77465,1.7755,194700000.0
2009-08-14 15:56:00,1.7754,1.7759,1.7754,1.77565,126800000.0
2009-08-14 15:57:00,1.7757,1.7758,1.7754,1.7754,143200000.0
2009-08-14 15:58:00,1.77535,1.7754,1.77455,1.7746,155300000.0
2009-08-14 15:59:00,1.7746,1.77465,1.774,1.77415,93500000.0
2009-08-14 16:00:00,1.77415,1.77545,1.7739,1.7752,149600000.0
2009-08-14 16:01:00,1.7752,1.77535,1.77445,1.77445,122100000.0
2009-08-14 16:02:00,1.7745,1.7748,1.7745,1.7746,89800000.0
2009-08-14 16:03:00,1.77465,1.7748,1.77425,1.77425,80100000.0
2009-08-14 16:04:00,1.7742,1.77425,1.7728,1.7729,128800000.0
2009-08-14 16:05:00,1.7729,1.7731,1.7725,1.77285,152900000.0
2009-08-14 16:06:00,1.7728,1.77305,1.77235,1.77235,108100000.0
2009-08-14 16:07:00,1.7725,1.77265,1.7718,1.7722,86800000.0
2009-08-14 16:08:00,1.7722,1.7723,1.7717,1.77225,119500000.0
2009-08-14 16:09:00,1.7722,1.7726,1.7716,1.77185,98200000.0
2009-08-14 16:10:00,1.7718,1.7721,1.7716,1.7717,101300000.0
2009-08-14 16:11:00,1.7717,1.7719,1.77145,1.77145,99300000.0
2009-08-14 16:12:00,1.7715,1.77185,1.7713,1.77135,160000000.0
2009-08-14 16:13:00,1.7713,1.7715,1.77115,1.77135,92100000.0
2009-08-14 16:14:00,1.7712,1.7717,1.7712,1.7714,83800000.0
2009-08-14 16:15:00,1.7714,1.7716,1.77125,1.7715,111800000.0
2009-08-14 16:16:00,1.77145,1.7716,1.77125,1.77155,105400000.0
2009-08-14 16:17:00,1.7715,1.77155,1.771,1.77105,114100000.0
2009-08-14 16:18:00,1.77105,1.7715,1.771,1.7713,109100000.0
2009-08-14 16:19:00,1.7713,1.7719,1.7712,1.7715,102600000.0
2009-08-14 16:20:00,1.7715,1.77165,1.77115,1.77125,85300000.0
2009-08-14 16:21:00,1.77125,1.77165,1.77115,1.7712,83400000.0
2009-08-14 16:22:00,1.77125,1.7715,1.7712,1.77125,72600000.0
2009-08-14 16:23:00,1.77125,1.7714,1.77115,1.7712,117800000.0
2009-08-14 16:24:00,1.7711,1.7716,1.7711,1.7713,177900000.0
2009-08-14 16:25:00,1.77125,1.7719,1.77125,1.77175,142300000.0
2009-08-14 16:26:00,1.7718,1.772,1.77175,1.7719,83500000.0
2009-08-14 16:27:00,1.77185,1.77185,1.7715,1.7715,95500000.0
2009-08-14 16:28:00,1.7715,1.7717,1.77135,1.77145,99900000.0
2009-08-14 16:29:00,1.7715,1.7716,1.7713,1.77155,83800000.0
2009-08-14 16:30:00,1.77145,1.77145,1.771,1.77125,93700000.0
2009-08-14 16:31:00,1.7712,1.77135,1.7709,1.77095,124100000.0
2009-08-14 16:32:00,1.7709,1.77095,1.7707,1.77075,57500000.0
2009-08-14 16:33:00,1.77075,1.7709,1.7706,1.7708,63100000.0
2009-08-14 16:34:00,1.7708,1.7713,1.77075,1.7712,59600000.0
2009-08-14 16:35:00,1.77115,1.7713,1.7709,1.7711,61900000.0
2009-08-14 16:36:00,1.77115,1.7714,1.77095,1.77105,95300000.0
2009-08-14 16:37:00,1.771,1.7711,1.7706,1.7706,136300000.0
2009-08-14 16:38:00,1.7706,1.7711,1.7706,1.7709,117200000.0
2009-08-14 16:39:00,1.77095,1.771,1.77075,1.77085,81400000.0
2009-08-14 16:40:00,1.7709,1.7709,1.7706,1.7706,76400000.0
2009-08-14 16:41:00,1.7706,1.77075,1.7704,1.77075,84800000.0
2009-08-14 16:42:00,1.7707,1.77075,1.77,1.77025,116900000.0
2009-08-14 16:43:00,1.7703,1.77045,1.7702,1.7704,80100000.0
2009-08-14 16:44:00,1.77035,1.77045,1.77015,1.7703,119600000.0
2009-08-14 16:45:00,1.77035,1.7707,1.76995,1.7705,86600000.0
2009-08-14 16:46:00,1.7705,1.77095,1.77035,1.77075,89300000.0
2009-08-14 16:47:00,1.7707,1.77095,1.7704,1.77055,117100000.0
2009-08-14 16:48:00,1.77045,1.7706,1.7703,1.77055,101000000.0
2009-08-14 16:49:00,1.7705,1.77065,1.7704,1.77065,67600000.0
2009-08-14 16:50:00,1.7706,1.7709,1.77045,1.7709,84800000.0
2009-08-14 16:51:00,1.77095,1.77135,1.7708,1.7712,138600000.0
2009-08-14 16:52:00,1.77125,1.7714,1.771,1.7712,96500000.0
2009-08-14 16:53:00,1.7714,1.77175,1.77125,1.77145,138900000.0
2009-08-14 16:54:00,1.7714,1.7715,1.7707,1.7707,140300000.0
2009-08-14 16:55:00,1.77065,1.7707,1.76995,1.7706,139300000.0
2009-08-14 16:56:00,1.7706,1.7706,1.7699,1.77,101100000.0
2009-08-14 16:57:00,1.7701,1.7703,1.76995,1.77025,81300000.0
2009-08-14 16:58:00,1.77025,1.7709,1.77025,1.7709,151500000.0
2009-08-14 16:59:00,1.7709,1.7712,1.77075,1.77095,192000000.0
2009-08-14 17:00:00,1.771,1.7712,1.7705,1.77115,123000000.0
2009-08-14 17:01:00,1.7712,1.77165,1.77085,1.77155,158300000.0
2009-08-14 17:02:00,1.7715,1.772,1.77145,1.772,147700000.0
2009-08-14 17:03:00,1.77195,1.77335,1.77195,1.7733,143100000.0
2009-08-14 17:04:00,1.7733,1.7733,1.7724,1.77255,127100000.0
2009-08-14 17:05:00,1.77265,1.7727,1.77235,1.7725,79200000.0
2009-08-14 17:06:00,1.7726,1.7726,1.7721,1.7721,146700000.0
2009-08-14 17:07:00,1.77215,1.77225,1.77195,1.7721,213700000.0
2009-08-14 17:08:00,1.7721,1.77215,1.7715,1.7715,217400000.0
2009-08-14 17:09:00,1.7715,1.77175,1.7712,1.7713,130500000.0
2009-08-14 17:10:00,1.7713,1.77145,1.7709,1.7709,103500000.0
2009-08-14 17:11:00,1.7709,1.77105,1.77065,1.77065,69800000.0
2009-08-14 17:12:00,1.77065,1.77095,1.77065,1.77085,111900000.0
2009-08-14 17:13:00,1.77085,1.7711,1.7708,1.7709,109300000.0
2009-08-14 17:14:00,1.77095,1.77095,1.7705,1.7705,92900000.0
2009-08-14 17:15:00,1.77065,1.77095,1.7705,1.7705,89700000.0
2009-08-14 17:16:00,1.7705,1.77075,1.7705,1.7706,70700000.0
2009-08-14 17:17:00,1.7706,1.771,1.7704,1.77045,109100000.0
2009-08-14 17:18:00,1.7704,1.7704,1.7699,1.7701,97200000.0
2009-08-14 17:19:00,1.7701,1.77015,1.76955,1.7696,97100000.0
2009-08-14 17:20:00,1.76965,1.7703,1.76965,1.7703,69500000.0
2009-08-14 17:21:00,1.7702,1.7704,1.77015,1.7703,53800000.0
2009-08-14 17:22:00,1.77025,1.7705,1.77015,1.7703,105400000.0
2009-08-14 17:23:00,1.77025,1.77055,1.77025,1.7705,92500000.0
2009-08-14 17:24:00,1.7705,1.77095,1.77045,1.77075,69800000.0
2009-08-14 17:25:00,1.7708,1.77085,1.7703,1.77045,52300000.0
2009-08-14 17:26:00,1.7705,1.7711,1.77045,1.7711,73000000.0
2009-08-14 17:27:00,1.77115,1.77145,1.7711,1.7713,109500000.0
2009-08-14 17:28:00,1.77125,1.77165,1.77115,1.7715,97600000.0
2009-08-14 17:29:00,1.7715,1.77185,1.77125,1.77175,155400000.0
2009-08-14 17:30:00,1.7717,1.77205,1.77165,1.772,141800000.0
2009-08-14 17:31:00,1.772,1.77255,1.77175,1.7724,125500000.0
2009-08-14 17:32:00,1.77235,1.77245,1.7721,1.77235,71800000.0
2009-08-14 17:33:00,1.77235,1.77245,1.77185,1.7719,109200000.0
2009-08-14 17:34:00,1.77195,1.77245,1.77195,1.7724,83400000.0
2009-08-14 17:35:00,1.77245,1.7725,1.7719,1.77195,129800000.0
2009-08-14 17:36:00,1.77195,1.77215,1.7715,1.77165,143900000.0
2009-08-14 17:37:00,1.7717,1.77195,1.77155,1.77195,73800000.0
2009-08-14 17:38:00,1.7719,1.772,1.77165,1.77175,76000000.0
2009-08-14 17:39:00,1.7717,1.7718,1.77155,1.7718,131200000.0
2009-08-14 17:40:00,1.7718,1.77225,1.7718,1.77205,158000000.0
2009-08-14 17:41:00,1.77205,1.7722,1.77195,1.77195,84800000.0
2009-08-14 17:42:00,1.77195,1.7723,1.77195,1.77225,99000000.0
2009-08-14 17:43:00,1.7722,1.77225,1.77175,1.77175,104800000.0
2009-08-14 17:44:00,1.7717,1.7719,1.7715,1.7716,82400000.0
2009-08-14 17:45:00,1.7716,1.7716,1.77135,1.77145,57500000.0
2009-08-14 17:46:00,1.77145,1.77175,1.7713,1.77165,105400000.0
2009-08-14 17:47:00,1.77165,1.7717,1.77135,1.77145,76400000.0
2009-08-14 17:48:00,1.77145,1.7715,1.7709,1.7709,80500000.0
2009-08-14 17:49:00,1.77095,1.77125,1.77095,1.7712,50000000.0
2009-08-14 17:50:00,1.7712,1.7715,1.77055,1.77065,113200000.0
2009-08-14 17:51:00,1.77065,1.7709,1.77055,1.77055,84000000.0
2009-08-14 17:52:00,1.77055,1.7708,1.77045,1.77045,63200000.0
2009-08-14 17:53:00,1.77045,1.77055,1.77035,1.77045,57700000.0
2009-08-14 17:54:00,1.7705,1.7705,1.7703,1.77045,48100000.0
2009-08-14 17:55:00,1.77045,1.7709,1.77035,1.7708,65000000.0
2009-08-14 17:56:00,1.7708,1.77095,1.7706,1.77095,63300000.0
2009-08-14 17:57:00,1.771,1.77135,1.77085,1.77135,72000000.0
2009-08-14 17:58:00,1.77135,1.7714,1.7712,1.7713,79700000.0
2009-08-14 17:59:00,1.7713,1.77175,1.77115,1.7717,81000000.0
2009-08-14 18:00:00,1.7716,1.77165,1.77135,1.77135,40500000.0
2009-08-14 18:01:00,1.7714,1.7715,1.7712,1.7714,56000000.0
2009-08-14 18:02:00,1.7714,1.7717,1.77135,1.77155,55300000.0
2009-08-14 18:03:00,1.7716,1.7717,1.77145,1.7715,61500000.0
2009-08-14 18:04:00,1.77155,1.7717,1.7714,1.77155,65000000.0
2009-08-14 18:05:00,1.7715,1.77155,1.77115,1.7713,64600000.0
2009-08-14 18:06:00,1.77125,1.7713,1.77105,1.77125,70000000.0
2009-08-14 18:07:00,1.77125,1.7713,1.77115,1.77125,75500000.0
2009-08-14 18:08:00,1.77125,1.77145,1.7709,1.77125,75900000.0
2009-08-14 18:09:00,1.77125,1.77125,1.77115,1.7712,29000000.0
2009-08-14 18:10:00,1.7712,1.7712,1.77105,1.77105,46400000.0
2009-08-14 18:11:00,1.77105,1.77105,1.7706,1.77075,96800000.0
2009-08-14 18:12:00,1.7708,1.77085,1.77075,1.7708,60200000.0
2009-08-14 18:13:00,1.7708,1.77095,1.77075,1.77095,38000000.0
2009-08-14 18:14:00,1.7709,1.771,1.7708,1.7709,63500000.0
2009-08-14 18:15:00,1.77085,1.77125,1.77085,1.77125,75000000.0
2009-08-14 18:16:00,1.77125,1.77155,1.7712,1.7715,102900000.0
2009-08-14 18:17:00,1.77145,1.77155,1.77105,1.7713,86400000.0
2009-08-14 18:18:00,1.7713,1.77135,1.77115,1.7712,89900000.0
2009-08-14 18:19:00,1.7712,1.7712,1.77075,1.7709,66100000.0
2009-08-14 18:20:00,1.7708,1.77115,1.7708,1.7711,79400000.0
2009-08-14 18:21:00,1.77115,1.77125,1.7709,1.77095,51200000.0
2009-08-14 18:22:00,1.771,1.77125,1.77095,1.7712,61400000.0
2009-08-14 18:23:00,1.7712,1.7714,1.77115,1.77135,63900000.0
2009-08-14 18:24:00,1.7714,1.77145,1.77105,1.7711,65200000.0
2009-08-14 18:25:00,1.7711,1.77125,1.77095,1.77105,67200000.0
2009-08-14 18:26:00,1.7711,1.77115,1.7709,1.7709,59100000.0
2009-08-14 18:27:00,1.7709,1.771,1.77055,1.7706,60300000.0
2009-08-14 18:28:00,1.7706,1.7708,1.7706,1.7707,47100000.0
2009-08-14 18:29:00,1.7707,1.77075,1.77055,1.77065,38800000.0
2009-08-14 18:30:00,1.7706,1.7708,1.7706,1.77075,65200000.0
2009-08-14 18:31:00,1.77075,1.77075,1.77025,1.77035,69300000.0
2009-08-14 18:32:00,1.77035,1.7705,1.7702,1.77025,55300000.0
2009-08-14 18:33:00,1.77025,1.7703,1.77005,1.77015,74300000.0
2009-08-14 18:34:00,1.77015,1.7703,1.76995,1.77,90900000.0
2009-08-14 18:35:00,1.77,1.77025,1.77,1.7702,68700000.0
2009-08-14 18:36:00,1.7702,1.7702,1.76995,1.77005,78900000.0
2009-08-14 18:37:00,1.7701,1.7704,1.77,1.7703,120300000.0
2009-08-14 18:38:00,1.77025,1.77045,1.77015,1.7703,66000000.0
2009-08-14 18:39:00,1.77035,1.77075,1.77035,1.77065,79000000.0
2009-08-14 18:40:00,1.77065,1.77065,1.77025,1.77025,24900000.0
2009-08-14 18:41:00,1.77025,1.77045,1.77025,1.77035,57100000.0
2009-08-14 18:42:00,1.7703,1.7705,1.77015,1.7705,70700000.0
2009-08-14 18:43:00,1.77045,1.77045,1.77025,1.77035,33100000.0
2009-08-14 18:44:00,1.77035,1.77055,1.7699,1.77025,49200000.0
2009-08-14 18:45:00,1.77025,1.77105,1.77025,1.77095,67300000.0
2009-08-14 18:46:00,1.77105,1.77115,1.77055,1.77055,58100000.0
2009-08-14 18:47:00,1.77055,1.7708,1.77045,1.77045,68100000.0
2009-08-14 18:48:00,1.77055,1.7706,1.7704,1.77045,66600000.0
2009-08-14 18:49:00,1.77045,1.7708,1.77035,1.7706,52400000.0
2009-08-14 18:50:00,1.77055,1.77085,1.77055,1.7708,59100000.0
2009-08-14 18:51:00,1.77085,1.7712,1.7708,1.7708,60600000.0
2009-08-14 18:52:00,1.77085,1.77085,1.77065,1.77085,81100000.0
2009-08-14 18:53:00,1.77085,1.7709,1.77065,1.7707,68000000.0
2009-08-14 18:54:00,1.7708,1.7711,1.77055,1.77095,83700000.0
2009-08-14 18:55:00,1.7709,1.77115,1.77075,1.77095,83300000.0
2009-08-14 18:56:00,1.7709,1.77095,1.7706,1.77065,102700000.0
2009-08-14 18:57:00,1.77065,1.7709,1.77065,1.7708,108200000.0
2009-08-14 18:58:00,1.7708,1.77095,1.77055,1.77065,106700000.0
2009-08-14 18:59:00,1.7706,1.7707,1.77035,1.77045,111300000.0
2009-08-14 19:00:00,1.7705,1.7707,1.7703,1.7705,79500000.0
2009-08-14 19:01:00,1.7705,1.7705,1.77005,1.7701,40000000.0
2009-08-14 19:02:00,1.77005,1.7704,1.77005,1.7702,44000000.0
2009-08-14 19:03:00,1.7702,1.7703,1.7701,1.7702,48700000.0
2009-08-14 19:04:00,1.7702,1.7702,1.77005,1.77015,90700000.0
2009-08-14 19:05:00,1.77015,1.77035,1.77005,1.77035,76900000.0
2009-08-14 19:06:00,1.77035,1.7707,1.77015,1.7704,154300000.0
2009-08-14 19:07:00,1.7704,1.7707,1.77025,1.7704,153100000.0
2009-08-14 19:08:00,1.77045,1.7705,1.7701,1.77035,215100000.0
2009-08-14 19:09:00,1.77035,1.77075,1.77035,1.7707,180100000.0
2009-08-14 19:10:00,1.77075,1.77105,1.77055,1.77105,156700000.0
2009-08-14 19:11:00,1.77105,1.7711,1.77075,1.77105,192200000.0
2009-08-14 19:12:00,1.771,1.7711,1.7709,1.771,86500000.0
2009-08-14 19:13:00,1.771,1.7711,1.77085,1.7709,100200000.0
2009-08-14 19:14:00,1.7709,1.77105,1.77065,1.77075,94800000.0
2009-08-14 19:15:00,1.77075,1.771,1.77075,1.77085,37400000.0
2009-08-14 19:16:00,1.7708,1.77105,1.77065,1.77085,116400000.0
2009-08-14 19:17:00,1.77085,1.77095,1.77075,1.7709,85600000.0
2009-08-14 19:18:00,1.7709,1.77095,1.77065,1.7707,31900000.0
2009-08-14 19:19:00,1.77065,1.771,1.77065,1.7708,116200000.0
2009-08-14 19:20:00,1.7708,1.7708,1.7705,1.77055,94900000.0
2009-08-14 19:21:00,1.77055,1.77085,1.7704,1.7707,91600000.0
2009-08-14 19:22:00,1.7706,1.771,1.7705,1.77075,192400000.0
2009-08-14 19:23:00,1.7709,1.7712,1.7707,1.77105,96800000.0
2009-08-14 19:24:00,1.77105,1.77105,1.77075,1.77075,83700000.0
2009-08-14 19:25:00,1.77075,1.77095,1.77015,1.77035,137000000.0
2009-08-14 19:26:00,1.77035,1.7705,1.7703,1.77045,76300000.0
2009-08-14 19:27:00,1.77045,1.77065,1.7704,1.77045,72200000.0
2009-08-14 19:28:00,1.7705,1.77085,1.7703,1.77055,86500000.0
2009-08-14 19:29:00,1.77055,1.77055,1.77035,1.77035,61100000.0
2009-08-14 19:30:00,1.7703,1.77055,1.7702,1.77035,111500000.0
2009-08-14 19:31:00,1.77045,1.7708,1.77025,1.7708,111500000.0
2009-08-14 19:32:00,1.77085,1.77085,1.77,1.7701,179400000.0
2009-08-14 19:33:00,1.7702,1.7703,1.77005,1.7701,120700000.0
2009-08-14 19:34:00,1.7701,1.77085,1.76985,1.77065,121500000.0
2009-08-14 19:35:00,1.7705,1.77055,1.76995,1.7702,64000000.0
2009-08-14 19:36:00,1.77035,1.7704,1.77015,1.77035,62700000.0
2009-08-14 19:37:00,1.7704,1.77055,1.77015,1.7703,88400000.0
2009-08-14 19:38:00,1.77045,1.77045,1.7702,1.7702,80700000.0
2009-08-14 19:39:00,1.7702,1.7703,1.76995,1.77015,146400000.0
2009-08-14 19:40:00,1.77025,1.77045,1.7702,1.7703,146100000.0
2009-08-14 19:41:00,1.7703,1.77045,1.77,1.77,198100000.0
2009-08-14 19:42:00,1.7701,1.77015,1.7698,1.76985,182700000.0
2009-08-14 19:43:00,1.7698,1.77005,1.7697,1.7697,130800000.0
2009-08-14 19:44:00,1.7698,1.7699,1.76945,1.7697,97800000.0
2009-08-14 19:45:00,1.7697,1.76975,1.76935,1.7697,139200000.0
2009-08-14 19:46:00,1.7697,1.7698,1.7692,1.76935,151900000.0
2009-08-14 19:47:00,1.7694,1.76995,1.76925,1.76995,97100000.0
2009-08-14 19:48:00,1.76985,1.77,1.7695,1.76955,59900000.0
2009-08-14 19:49:00,1.7695,1.76975,1.7693,1.7696,70200000.0
2009-08-14 19:50:00,1.7696,1.7697,1.76935,1.7694,99500000.0
2009-08-14 19:51:00,1.7694,1.76995,1.7694,1.76985,85500000.0
2009-08-14 19:52:00,1.76985,1.77,1.76975,1.76985,154000000.0
2009-08-14 19:53:00,1.7698,1.76985,1.7695,1.7697,76300000.0
2009-08-14 19:54:00,1.7697,1.7698,1.7695,1.7698,121800000.0
2009-08-14 19:55:00,1.76975,1.7698,1.7696,1.7696,172800000.0
2009-08-14 19:56:00,1.76965,1.77005,1.76965,1.76995,151400000.0
2009-08-14 19:57:00,1.76995,1.7701,1.7695,1.7696,140400000.0
2009-08-14 19:58:00,1.7696,1.76965,1.7694,1.7696,67500000.0
2009-08-14 19:59:00,1.76955,1.7696,1.76935,1.76945,209600000.0
2009-08-14 20:00:00,1.7695,1.7698,1.76935,1.76935,144500000.0
2009-08-14 20:01:00,1.7693,1.76965,1.7692,1.7694,203400000.0
2009-08-14 20:02:00,1.76965,1.7698,1.7694,1.76975,158100000.0
2009-08-14 20:03:00,1.76975,1.7698,1.76935,1.76965,179600000.0
2009-08-14 20:04:00,1.76965,1.76995,1.76965,1.7697,152700000.0
2009-08-14 20:05:00,1.7698,1.7698,1.7696,1.76975,71800000.0
2009-08-14 20:06:00,1.76975,1.76975,1.76945,1.7695,129100000.0
2009-08-14 20:07:00,1.7694,1.7696,1.7693,1.7693,121700000.0
2009-08-14 20:08:00,1.7694,1.76945,1.7692,1.7692,113000000.0
2009-08-14 20:09:00,1.76925,1.76955,1.7691,1.76945,119500000.0
2009-08-14 20:10:00,1.7691,1.7697,1.7691,1.7697,91500000.0
2009-08-14 20:11:00,1.7697,1.76995,1.7693,1.7695,174800000.0
2009-08-14 20:12:00,1.7695,1.7699,1.76935,1.7698,91000000.0
2009-08-14 20:13:00,1.7698,1.7701,1.7696,1.7701,148200000.0
2009-08-14 20:14:00,1.77,1.77015,1.76985,1.76995,227200000.0
2009-08-14 20:15:00,1.77,1.77015,1.77,1.77005,178500000.0
2009-08-14 20:16:00,1.77005,1.77035,1.76995,1.77035,147200000.0
2009-08-14 20:17:00,1.7702,1.7706,1.77,1.7706,164800000.0
2009-08-14 20:18:00,1.7706,1.77065,1.7704,1.77055,102200000.0
2009-08-14 20:19:00,1.77065,1.7715,1.77055,1.7713,152400000.0
2009-08-14 20:20:00,1.77115,1.77205,1.77105,1.772,188200000.0
2009-08-14 20:21:00,1.77185,1.7721,1.7718,1.7718,133400000.0
2009-08-14 20:22:00,1.77185,1.7719,1.77155,1.7716,216400000.0
2009-08-14 20:23:00,1.7716,1.77175,1.7715,1.7716,110600000.0
2009-08-14 20:24:00,1.7716,1.77175,1.7715,1.77165,112800000.0
2009-08-14 20:25:00,1.7717,1.7717,1.7701,1.7705,139300000.0
2009-08-14 20:26:00,1.77065,1.7715,1.7706,1.77125,98000000.0
2009-08-14 20:27:00,1.77125,1.7713,1.77105,1.77105,52300000.0
2009-08-14 20:28:00,1.77105,1.7712,1.7709,1.7711,105400000.0
2009-08-14 20:29:00,1.77105,1.7715,1.77085,1.7713,213900000.0
2009-08-14 20:30:00,1.7714,1.77235,1.7714,1.772,138900000.0
2009-08-14 20:31:00,1.772,1.7725,1.7719,1.77235,89400000.0
2009-08-14 20:32:00,1.7724,1.7724,1.7722,1.7723,92300000.0
2009-08-14 20:33:00,1.77225,1.77235,1.7718,1.77215,90700000.0
2009-08-14 20:34:00,1.772,1.7723,1.772,1.7722,135700000.0
2009-08-14 20:35:00,1.77215,1.77225,1.772,1.77215,88200000.0
2009-08-14 20:36:00,1.7722,1.77225,1.7719,1.772,76800000.0
2009-08-14 20:37:00,1.77205,1.77215,1.7719,1.7719,76200000.0
2009-08-14 20:38:00,1.7719,1.7721,1.77165,1.7721,144200000.0
2009-08-14 20:39:00,1.77205,1.77215,1.77185,1.7719,204400000.0
2009-08-14 20:40:00,1.7719,1.77245,1.7718,1.77205,164700000.0
2009-08-14 20:41:00,1.772,1.77225,1.77195,1.7722,151200000.0
2009-08-14 20:42:00,1.7721,1.7723,1.772,1.77215,161500000.0
2009-08-14 20:43:00,1.77205,1.77215,1.7719,1.77205,131900000.0
2009-08-14 20:44:00,1.77215,1.77225,1.77175,1.77225,101400000.0
2009-08-14 20:45:00,1.7723,1.7725,1.7722,1.77245,125400000.0
2009-08-14 20:46:00,1.77245,1.77255,1.77235,1.7724,164500000.0
2009-08-14 20:47:00,1.77245,1.7727,1.77245,1.7727,61600000.0
2009-08-14 20:48:00,1.77265,1.7731,1.77265,1.773,190500000.0
2009-08-14 20:49:00,1.773,1.77315,1.773,1.773,144800000.0
2009-08-14 20:50:00,1.773,1.77335,1.773,1.77335,60100000.0
2009-08-14 20:51:00,1.77335,1.7734,1.77255,1.77295,74900000.0
2009-08-14 20:52:00,1.77295,1.773,1.77285,1.7729,35600000.0
2009-08-14 20:53:00,1.773,1.7731,1.77295,1.77305,26000000.0
2009-08-14 20:54:00,1.7731,1.77325,1.77305,1.77325,20000000.0
2009-08-14 20:55:00,1.77325,1.7733,1.7729,1.77305,50000000.0
2009-08-14 20:56:00,1.7731,1.7732,1.773,1.7732,37000000.0
2009-08-14 20:57:00,1.7732,1.77325,1.77315,1.77315,32400000.0
2009-08-14 20:58:00,1.77315,1.77325,1.77295,1.77325,59400000.0
2009-08-14 20:59:00,1.77315,1.77355,1.77315,1.77355,82400000.0
2009-08-14 21:00:00,1.7735,1.7739,1.7735,1.77385,93800000.0
2009-08-14 21:01:00,1.77385,1.77385,1.77325,1.7736,48400000.0
2009-08-14 21:02:00,1.7736,1.77375,1.7735,1.7737,118700000.0
2009-08-14 21:03:00,1.77375,1.7741,1.7737,1.7741,117000000.0
2009-08-14 21:04:00,1.7741,1.77435,1.7739,1.7739,128500000.0
2009-08-14 21:05:00,1.7739,1.77415,1.7739,1.7741,107300000.0
2009-08-14 21:06:00,1.77405,1.7744,1.774,1.77435,125600000.0
2009-08-14 21:07:00,1.7743,1.77455,1.77405,1.77405,125200000.0
2009-08-14 21:08:00,1.774,1.7741,1.77385,1.774,56100000.0
2009-08-14 21:09:00,1.77385,1.77475,1.77385,1.7745,119300000.0
2009-08-14 21:10:00,1.7745,1.7746,1.7744,1.7744,116800000.0
2009-08-14 21:11:00,1.7744,1.77445,1.7743,1.7744,79500000.0
2009-08-14 21:12:00,1.77435,1.77455,1.7741,1.77445,130200000.0
2009-08-14 21:13:00,1.77455,1.77465,1.77435,1.7745,112600000.0
2009-08-14 21:14:00,1.7744,1.7745,1.7742,1.7743,86900000.0
2009-08-14 21:15:00,1.77435,1.7746,1.7743,1.7745,167300000.0
2009-08-14 21:16:00,1.7745,1.7752,1.7745,1.7751,199400000.0
2009-08-14 21:17:00,1.7751,1.77515,1.7749,1.7749,64900000.0
2009-08-14 21:18:00,1.77495,1.77495,1.77425,1.7743,90300000.0
2009-08-14 21:19:00,1.7743,1.7744,1.77405,1.77405,143900000.0
2009-08-14 21:20:00,1.77405,1.7742,1.77355,1.77355,134300000.0
2009-08-14 21:21:00,1.7736,1.77375,1.77355,1.7737,78900000.0
2009-08-14 21:22:00,1.7736,1.77395,1.7735,1.7736,111800000.0
2009-08-14 21:23:00,1.7736,1.7737,1.77345,1.7737,54000000.0
2009-08-14 21:24:00,1.7737,1.77385,1.77365,1.7738,72800000.0
2009-08-14 21:25:00,1.7738,1.77385,1.7737,1.77385,64700000.0
2009-08-14 21:26:00,1.77385,1.77385,1.7736,1.77375,80600000.0
2009-08-14 21:27:00,1.7737,1.77375,1.77355,1.77365,53000000.0
2009-08-14 21:28:00,1.77365,1.7737,1.7733,1.7737,83700000.0
2009-08-14 21:29:00,1.7737,1.7738,1.7734,1.77345,113000000.0
2009-08-14 21:30:00,1.77335,1.7736,1.7732,1.77345,116200000.0
2009-08-14 21:31:00,1.77345,1.7738,1.7734,1.7737,80800000.0
2009-08-14 21:32:00,1.7737,1.77375,1.7734,1.7735,57800000.0
2009-08-14 21:33:00,1.7734,1.77355,1.7732,1.77335,156500000.0
2009-08-14 21:34:00,1.7733,1.7734,1.77325,1.77335,69900000.0
2009-08-14 21:35:00,1.77345,1.7736,1.7734,1.77345,28400000.0
2009-08-14 21:36:00,1.77345,1.77385,1.7734,1.77355,39900000.0
2009-08-14 21:37:00,1.77355,1.77365,1.77325,1.77325,77400000.0
2009-08-14 21:38:00,1.77345,1.7737,1.7733,1.77355,112600000.0
2009-08-14 21:39:00,1.77355,1.7737,1.7735,1.7736,95800000.0
2009-08-14 21:40:00,1.7736,1.7736,1.7733,1.77335,128300000.0
2009-08-14 21:41:00,1.77335,1.77345,1.77325,1.7733,79500000.0
2009-08-14 21:42:00,1.7733,1.7734,1.7733,1.7734,47400000.0
2009-08-14 21:43:00,1.77335,1.7734,1.7731,1.77325,79600000.0
2009-08-14 21:44:00,1.7732,1.77355,1.7732,1.77355,90900000.0
2009-08-14 21:45:00,1.77355,1.77365,1.7733,1.7735,117500000.0
2009-08-14 21:46:00,1.7735,1.77375,1.7733,1.77355,48500000.0
2009-08-14 21:47:00,1.7735,1.7736,1.77345,1.7735,25000000.0
2009-08-14 21:48:00,1.7735,1.77355,1.77345,1.7735,30000000.0
2009-08-14 21:49:00,1.77355,1.77355,1.7731,1.7732,48000000.0
2009-08-14 21:50:00,1.77315,1.7732,1.773,1.7731,65300000.0
2009-08-14 21:51:00,1.77305,1.77325,1.773,1.7731,94200000.0
2009-08-14 21:52:00,1.77305,1.77325,1.77305,1.7731,78800000.0
2009-08-14 21:53:00,1.77315,1.7732,1.773,1.773,114400000.0
2009-08-14 21:54:00,1.773,1.77335,1.773,1.7732,93500000.0
2009-08-14 21:55:00,1.7732,1.77335,1.77315,1.77325,55800000.0
2009-08-14 21:56:00,1.7733,1.77345,1.773,1.7733,58800000.0
2009-08-14 21:57:00,1.7733,1.77335,1.7731,1.77335,78800000.0
2009-08-14 21:58:00,1.77335,1.77385,1.77315,1.7738,130800000.0
2009-08-14 21:59:00,1.77375,1.77395,1.7735,1.7737,143300000.0
2009-08-14 22:00:00,1.7738,1.7739,1.77375,1.7738,111200000.0
2009-08-14 22:01:00,1.7738,1.7741,1.7738,1.77395,80200000.0
2009-08-14 22:02:00,1.77395,1.77415,1.77395,1.7741,73600000.0
2009-08-14 22:03:00,1.77405,1.7742,1.77385,1.77415,85000000.0
2009-08-14 22:04:00,1.77415,1.7746,1.77415,1.7745,122400000.0
2009-08-14 22:05:00,1.7745,1.7745,1.77415,1.77435,48200000.0
2009-08-14 22:06:00,1.7743,1.7744,1.7742,1.77425,35200000.0
2009-08-14 22:07:00,1.77435,1.77435,1.77395,1.77395,26400000.0
2009-08-14 22:08:00,1.77395,1.77435,1.7739,1.77405,55700000.0
2009-08-14 22:09:00,1.7739,1.7739,1.77385,1.77385,6200000.0
2009-08-14 22:10:00,1.77385,1.7739,1.7738,1.7738,16500000.0
2009-08-14 22:11:00,1.7738,1.77385,1.7736,1.77375,44000000.0
2009-08-14 22:12:00,1.7737,1.77375,1.77315,1.7733,37000000.0
2009-08-14 22:13:00,1.77325,1.77335,1.7731,1.77315,46000000.0
2009-08-14 22:14:00,1.7731,1.77345,1.7731,1.77335,51000000.0
2009-08-14 22:15:00,1.77335,1.77375,1.77335,1.7737,30700000.0
2009-08-14 22:16:00,1.77375,1.7738,1.77365,1.7738,8000000.0
2009-08-14 22:17:00,1.7737,1.77385,1.7737,1.7738,22000000.0
2009-08-14 22:18:00,1.77375,1.7738,1.77355,1.7736,42000000.0
2009-08-14 22:19:00,1.7736,1.77375,1.77345,1.77365,36300000.0
2009-08-14 22:20:00,1.77365,1.7737,1.77355,1.77355,24600000.0
2009-08-14 22:21:00,1.7736,1.77365,1.77335,1.77345,100200000.0
2009-08-14 22:22:00,1.77345,1.7735,1.77335,1.7735,109900000.0
2009-08-14 22:23:00,1.7734,1.77345,1.7733,1.77335,129600000.0
2009-08-14 22:24:00,1.7733,1.7735,1.77325,1.7734,40300000.0
2009-08-14 22:25:00,1.7733,1.7735,1.7733,1.7734,41000000.0
2009-08-14 22:26:00,1.77335,1.77345,1.77335,1.77345,23000000.0
2009-08-14 22:27:00,1.7734,1.77365,1.77335,1.77335,38000000.0
2009-08-14 22:28:00,1.77335,1.77355,1.77335,1.77345,56200000.0
2009-08-14 22:29:00,1.77345,1.77355,1.77345,1.7735,8000000.0
2009-08-14 22:30:00,1.7735,1.7736,1.77345,1.77355,16000000.0
2009-08-14 22:31:00,1.7736,1.77365,1.77335,1.77355,18000000.0
2009-08-14 22:32:00,1.7735,1.77355,1.7734,1.7735,29000000.0
2009-08-14 22:33:00,1.7735,1.77355,1.7735,1.7735,6000000.0
2009-08-14 22:34:00,1.7735,1.77355,1.7733,1.7734,6000000.0
2009-08-14 22:35:00,1.7734,1.77345,1.7733,1.77345,14000000.0
2009-08-14 22:36:00,1.77345,1.7735,1.7734,1.77345,18000000.0
2009-08-14 22:37:00,1.77345,1.77385,1.7734,1.77385,26600000.0
2009-08-14 22:38:00,1.77385,1.77385,1.77345,1.77345,9000000.0
2009-08-14 22:39:00,1.7734,1.77355,1.77335,1.77335,17200000.0
2009-08-14 22:40:00,1.77335,1.77365,1.7733,1.77335,32000000.0
2009-08-14 22:41:00,1.7734,1.77355,1.77335,1.7735,26000000.0
2009-08-14 22:42:00,1.77345,1.7736,1.77285,1.77315,64500000.0
2009-08-14 22:43:00,1.77305,1.7734,1.77245,1.77305,46600000.0
2009-08-14 22:44:00,1.7731,1.7734,1.77285,1.77305,49400000.0
2009-08-14 22:45:00,1.77305,1.77335,1.7729,1.77315,42000000.0
2009-08-14 22:46:00,1.7732,1.7735,1.7727,1.77305,67800000.0
2009-08-14 22:47:00,1.77305,1.77315,1.7725,1.77295,57000000.0
2009-08-14 22:48:00,1.773,1.77325,1.7729,1.77325,32000000.0
2009-08-14 22:49:00,1.7732,1.77325,1.7729,1.7729,53000000.0
2009-08-14 22:50:00,1.77275,1.7734,1.77275,1.7732,34500000.0
2009-08-14 22:51:00,1.7732,1.7732,1.77265,1.773,48200000.0
2009-08-14 22:52:00,1.77285,1.77305,1.77265,1.77295,23000000.0
2009-08-14 22:53:00,1.77275,1.7731,1.77275,1.7729,14000000.0
2009-08-14 22:54:00,1.7729,1.7731,1.7726,1.77285,18000000.0
2009-08-14 22:55:00,1.7729,1.7729,1.77275,1.7729,31000000.0
2009-08-14 22:56:00,1.7728,1.7729,1.7727,1.7729,34000000.0
2009-08-14 22:57:00,1.773,1.77335,1.7728,1.7728,61900000.0
2009-08-14 22:58:00,1.77285,1.77355,1.77285,1.77305,41000000.0
2009-08-14 22:59:00,1.773,1.7732,1.7724,1.77295,43600000.0
2009-08-16 23:00:00,1.77212,1.77284,1.7718,1.77215,88700000.0
2009-08-16 23:01:00,1.77239,1.7734,1.77212,1.77338,78200000.0
2009-08-16 23:02:00,1.77325,1.77325,1.7708,1.77205,3000000.0
2009-08-16 23:03:00,1.772,1.77275,1.77135,1.77135,12000000.0
2009-08-16 23:04:00,1.7717,1.7723,1.7717,1.7723,6000000.0
2009-08-16 23:05:00,1.77225,1.77225,1.7718,1.7718,5000000.0
2009-08-16 23:06:00,1.77195,1.77195,1.77125,1.77125,2000000.0
2009-08-16 23:07:00,1.77155,1.77165,1.7712,1.7712,3000000.0
2009-08-16 23:08:00,1.77115,1.7716,1.7709,1.7716,7000000.0
2009-08-16 23:09:00,1.77175,1.7724,1.7714,1.7714,6800000.0
2009-08-16 23:10:00,1.77115,1.77115,1.77105,1.77105,2000000.0
2009-08-16 23:11:00,1.7712,1.7712,1.77105,1.77105,2000000.0
2009-08-16 23:12:00,1.77045,1.771,1.77045,1.77075,7400000.0
2009-08-16 23:13:00,1.77065,1.77065,1.77065,1.77065,1000000.0
2009-08-16 23:14:00,1.7706,1.7707,1.77055,1.7707,4800000.0
2009-08-16 23:15:00,1.77065,1.77065,1.7705,1.7706,7800000.0
2009-08-16 23:16:00,1.77045,1.77145,1.7704,1.77145,10000000.0
2009-08-16 23:17:00,1.7709,1.77235,1.7705,1.7717,24800000.0
2009-08-16 23:18:00,1.77095,1.77095,1.77075,1.7708,4000000.0
2009-08-16 23:19:00,1.77075,1.77075,1.7703,1.7703,2400000.0
2009-08-16 23:20:00,1.77067,1.77075,1.7706,1.7707,57400000.0
2009-08-16 23:21:00,1.77072,1.77077,1.77058,1.77062,76700000.0
2009-08-16 23:22:00,1.77065,1.77065,1.77065,1.77065,1000000.0
2009-08-16 23:23:00,1.77075,1.77105,1.77065,1.77105,9400000.0
2009-08-16 23:24:00,1.77105,1.772,1.77095,1.7713,23600000.0
2009-08-16 23:25:00,1.77145,1.772,1.7712,1.7712,18800000.0
2009-08-16 23:26:00,1.77135,1.77195,1.7712,1.7712,22600000.0
2009-08-16 23:27:00,1.77135,1.77185,1.7712,1.77185,11000000.0
2009-08-16 23:28:00,1.7719,1.772,1.7712,1.7713,20000000.0
2009-08-16 23:29:00,1.77145,1.772,1.7713,1.7713,19000000.0
2009-08-16 23:30:00,1.77145,1.772,1.7713,1.77185,18400000.0
2009-08-16 23:31:00,1.77145,1.77185,1.7713,1.7717,15200000.0
2009-08-16 23:32:00,1.77185,1.7719,1.7709,1.77145,24600000.0
2009-08-16 23:33:00,1.77145,1.77155,1.77135,1.77155,4000000.0
2009-08-16 23:34:00,1.7715,1.7715,1.7715,1.7715,1000000.0
2009-08-16 23:35:00,1.77145,1.77145,1.77075,1.77075,2400000.0
2009-08-16 23:36:00,1.7716,1.77161,1.77126,1.7714,8200000.0
2009-08-16 23:37:00,1.771,1.77145,1.771,1.77145,2400000.0
2009-08-16 23:38:00,1.77085,1.77145,1.77085,1.77145,4400000.0
2009-08-16 23:39:00,1.7715,1.7715,1.77105,1.77105,4000000.0
2009-08-16 23:40:00,1.77125,1.77125,1.77115,1.7712,4000000.0
2009-08-16 23:41:00,1.771,1.771,1.7706,1.7709,10000000.0
2009-08-16 23:42:00,1.77075,1.77155,1.77075,1.7715,10400000.0
2009-08-16 23:43:00,1.77095,1.77095,1.77095,1.77095,1400000.0
2009-08-16 23:44:00,1.7712,1.77135,1.77074,1.77074,64300000.0
2009-08-16 23:45:00,1.7714,1.77175,1.7714,1.77175,4000000.0
2009-08-16 23:46:00,1.7717,1.772,1.7716,1.7716,17800000.0
2009-08-16 23:47:00,1.7717,1.7719,1.77165,1.77165,5800000.0
2009-08-16 23:48:00,1.77175,1.77175,1.77175,1.77175,1000000.0
2009-08-16 23:49:00,1.77135,1.7716,1.7709,1.7712,8800000.0
2009-08-16 23:50:00,1.7714,1.7714,1.7714,1.7714,1000000.0
2009-08-16 23:51:00,1.7708,1.77105,1.7708,1.77105,2800000.0
2009-08-16 23:52:00,1.77105,1.77165,1.77105,1.77165,5800000.0
2009-08-16 23:53:00,1.771,1.77175,1.771,1.77175,2400000.0
2009-08-16 23:54:00,1.7719,1.77195,1.7719,1.7719,3000000.0
2009-08-16 23:55:00,1.7717,1.7717,1.7717,1.7717,1400000.0
2009-08-16 23:56:00,1.77158,1.77181,1.77151,1.77167,59800000.0
2009-08-16 23:57:00,1.77165,1.772,1.77125,1.7715,33600000.0
2009-08-16 23:58:00,1.7716,1.7716,1.771,1.7716,10000000.0
2009-08-16 23:59:00,1.77175,1.77175,1.7711,1.7711,22000000.0
2009-08-17 00:00:00,1.77125,1.77175,1.771,1.7717,57800000.0
2009-08-17 00:01:00,1.77165,1.77175,1.7711,1.7714,28200000.0
2009-08-17 00:02:00,1.77155,1.77175,1.77135,1.77155,22000000.0
2009-08-17 00:03:00,1.77165,1.77165,1.77075,1.7709,19000000.0
2009-08-17 00:04:00,1.7711,1.7713,1.77065,1.77065,20000000.0
2009-08-17 00:05:00,1.7709,1.77115,1.77015,1.7708,24400000.0
2009-08-17 00:06:00,1.7709,1.77115,1.77075,1.77085,13000000.0
2009-08-17 00:07:00,1.77085,1.771,1.7705,1.77095,14800000.0
2009-08-17 00:08:00,1.77075,1.77105,1.7707,1.77105,14000000.0
2009-08-17 00:09:00,1.7707,1.77125,1.7707,1.77075,17000000.0
2009-08-17 00:10:00,1.7707,1.77095,1.77055,1.77095,25600000.0
2009-08-17 00:11:00,1.77105,1.7712,1.77105,1.7711,24000000.0
2009-08-17 00:12:00,1.7711,1.7712,1.77095,1.77095,13000000.0
2009-08-17 00:13:00,1.771,1.77135,1.7709,1.77135,19000000.0
2009-08-17 00:14:00,1.77145,1.7715,1.7712,1.7715,13000000.0
2009-08-17 00:15:00,1.7713,1.7715,1.77125,1.77125,8000000.0
2009-08-17 00:16:00,1.77125,1.77145,1.7711,1.77135,9000000.0
2009-08-17 00:17:00,1.7711,1.7714,1.7709,1.7714,7000000.0
2009-08-17 00:18:00,1.77145,1.77145,1.7711,1.77135,10000000.0
2009-08-17 00:19:00,1.7711,1.77145,1.7706,1.77085,18400000.0
2009-08-17 00:20:00,1.77095,1.77095,1.77085,1.7709,15000000.0
2009-08-17 00:21:00,1.77095,1.77115,1.77095,1.77095,8000000.0
2009-08-17 00:22:00,1.7709,1.7713,1.7709,1.7713,6000000.0
2009-08-17 00:23:00,1.77094,1.77094,1.77067,1.77067,56000000.0
2009-08-17 00:24:00,1.77125,1.77125,1.7711,1.7711,4000000.0
2009-08-17 00:25:00,1.77105,1.7712,1.7709,1.7712,23000000.0
2009-08-17 00:26:00,1.7713,1.7713,1.771,1.77105,12000000.0
2009-08-17 00:27:00,1.771,1.77115,1.771,1.77115,7000000.0
2009-08-17 00:28:00,1.7711,1.7711,1.77105,1.7711,4000000.0
2009-08-17 00:29:00,1.7709,1.77125,1.7708,1.7712,6400000.0
2009-08-17 00:30:00,1.77125,1.7717,1.77125,1.7717,8000000.0
2009-08-17 00:31:00,1.77165,1.7718,1.77155,1.77165,15000000.0
2009-08-17 00:32:00,1.77185,1.77185,1.77165,1.7718,22000000.0
2009-08-17 00:33:00,1.77185,1.77185,1.77165,1.77165,15000000.0
2009-08-17 00:34:00,1.77165,1.7719,1.77155,1.77165,23000000.0
2009-08-17 00:35:00,1.77185,1.77205,1.77155,1.77185,49000000.0
2009-08-17 00:36:00,1.77185,1.77205,1.77185,1.77195,28000000.0
2009-08-17 00:37:00,1.77195,1.77195,1.7716,1.7716,13000000.0
2009-08-17 00:38:00,1.7716,1.7721,1.7716,1.77205,54400000.0
2009-08-17 00:39:00,1.77215,1.7724,1.77205,1.7721,38000000.0
2009-08-17 00:40:00,1.77205,1.7722,1.77195,1.77215,23000000.0
2009-08-17 00:41:00,1.77215,1.7722,1.77215,1.77215,6000000.0
2009-08-17 00:42:00,1.77215,1.7723,1.77205,1.7721,15000000.0
2009-08-17 00:43:00,1.7721,1.7721,1.77145,1.77205,15200000.0
2009-08-17 00:44:00,1.77195,1.7722,1.7718,1.77205,20000000.0
2009-08-17 00:45:00,1.77205,1.7721,1.77195,1.77205,15000000.0
2009-08-17 00:46:00,1.7722,1.7726,1.7722,1.7725,10000000.0
2009-08-17 00:47:00,1.77245,1.77265,1.77245,1.7725,7000000.0
2009-08-17 00:48:00,1.77255,1.7726,1.7725,1.7726,15000000.0
2009-08-17 00:49:00,1.77255,1.77265,1.77245,1.7726,14000000.0
2009-08-17 00:50:00,1.77265,1.77285,1.7726,1.7728,18000000.0
2009-08-17 00:51:00,1.77295,1.773,1.77295,1.773,3000000.0
2009-08-17 00:52:00,1.7731,1.77315,1.7723,1.7723,25000000.0
2009-08-17 00:53:00,1.7723,1.77255,1.77215,1.7723,20000000.0
2009-08-17 00:54:00,1.7723,1.77275,1.77165,1.7723,23400000.0
2009-08-17 00:55:00,1.77235,1.7725,1.77215,1.77225,20000000.0
2009-08-17 00:56:00,1.7723,1.7725,1.7715,1.7722,54000000.0
2009-08-17 00:57:00,1.7722,1.77245,1.77165,1.7717,20000000.0
2009-08-17 00:58:00,1.772,1.77215,1.77145,1.77185,37000000.0
2009-08-17 00:59:00,1.7719,1.77275,1.77185,1.77235,64300000.0
2009-08-17 01:00:00,1.77225,1.7726,1.77215,1.7724,45600000.0
2009-08-17 01:01:00,1.77235,1.77265,1.77225,1.7725,60600000.0
2009-08-17 01:02:00,1.7725,1.77265,1.7715,1.77225,43800000.0
2009-08-17 01:03:00,1.77225,1.7723,1.7722,1.77225,29000000.0
2009-08-17 01:04:00,1.7722,1.7723,1.77215,1.7723,40600000.0
2009-08-17 01:05:00,1.7723,1.7724,1.7722,1.77235,105400000.0
2009-08-17 01:06:00,1.7725,1.7727,1.77235,1.77235,56400000.0
2009-08-17 01:07:00,1.77235,1.77305,1.77225,1.77225,140200000.0
2009-08-17 01:08:00,1.77225,1.77275,1.77215,1.7727,110000000.0
2009-08-17 01:09:00,1.77295,1.77305,1.7724,1.77255,94600000.0
2009-08-17 01:10:00,1.77255,1.77305,1.77255,1.77275,42400000.0
2009-08-17 01:11:00,1.77275,1.7737,1.77275,1.77355,108200000.0
2009-08-17 01:12:00,1.77345,1.77345,1.77325,1.77325,44200000.0
2009-08-17 01:13:00,1.77325,1.7734,1.7726,1.7728,98800000.0
2009-08-17 01:14:00,1.7729,1.77295,1.77255,1.77265,33600000.0
2009-08-17 01:15:00,1.7727,1.77285,1.7724,1.77285,69800000.0
2009-08-17 01:16:00,1.7727,1.773,1.7727,1.77295,26400000.0
2009-08-17 01:17:00,1.77295,1.7732,1.7726,1.7726,23000000.0
2009-08-17 01:18:00,1.7726,1.7733,1.7726,1.7728,72800000.0
2009-08-17 01:19:00,1.7729,1.7729,1.77255,1.77255,43200000.0
2009-08-17 01:20:00,1.77255,1.7726,1.77225,1.7726,53200000.0
2009-08-17 01:21:00,1.77275,1.77305,1.77245,1.77265,48000000.0
2009-08-17 01:22:00,1.77265,1.77275,1.77265,1.77275,8600000.0
2009-08-17 01:23:00,1.7728,1.77285,1.7727,1.77285,43000000.0
2009-08-17 01:24:00,1.77285,1.77285,1.7725,1.77255,80500000.0
2009-08-17 01:25:00,1.77255,1.77265,1.77255,1.77255,59500000.0
2009-08-17 01:26:00,1.77255,1.77275,1.77255,1.77265,81000000.0
2009-08-17 01:27:00,1.77275,1.7728,1.77265,1.77265,43100000.0
2009-08-17 01:28:00,1.7727,1.77295,1.7727,1.77295,104800000.0
2009-08-17 01:29:00,1.77295,1.774,1.77295,1.77365,56200000.0
2009-08-17 01:30:00,1.7736,1.7736,1.7726,1.7727,59200000.0
2009-08-17 01:31:00,1.7727,1.773,1.7726,1.77295,90700000.0
2009-08-17 01:32:00,1.77295,1.77295,1.77295,1.77295,1000000.0
2009-08-17 01:33:00,1.77305,1.77345,1.77305,1.77345,25200000.0
2009-08-17 01:34:00,1.7733,1.7737,1.7733,1.77355,32000000.0
2009-08-17 01:35:00,1.7735,1.7736,1.7734,1.7734,22000000.0
2009-08-17 01:36:00,1.7734,1.7734,1.77245,1.77255,22800000.0
2009-08-17 01:37:00,1.7726,1.77265,1.7726,1.77265,3000000.0
2009-08-17 01:38:00,1.77255,1.7726,1.77245,1.7726,21200000.0
2009-08-17 01:39:00,1.7726,1.7726,1.7725,1.7725,8000000.0
2009-08-17 01:40:00,1.7725,1.7725,1.7724,1.7725,15000000.0
2009-08-17 01:41:00,1.7724,1.7725,1.7723,1.7724,54800000.0
2009-08-17 01:42:00,1.77245,1.77245,1.7723,1.7723,29000000.0
2009-08-17 01:43:00,1.77235,1.7728,1.7723,1.7728,23000000.0
2009-08-17 01:44:00,1.7728,1.77295,1.7728,1.77285,44400000.0
2009-08-17 01:45:00,1.77285,1.77305,1.77285,1.77305,83800000.0
2009-08-17 01:46:00,1.77315,1.77315,1.77305,1.7731,25000000.0
2009-08-17 01:47:00,1.77315,1.77325,1.7731,1.77315,37300000.0
2009-08-17 01:48:00,1.77315,1.7732,1.77285,1.7731,54000000.0
2009-08-17 01:49:00,1.77315,1.77325,1.77275,1.77285,63200000.0
2009-08-17 01:50:00,1.7728,1.7732,1.7728,1.77315,89300000.0
2009-08-17 01:51:00,1.7731,1.77315,1.77305,1.77305,33100000.0
2009-08-17 01:52:00,1.7731,1.7733,1.77305,1.77315,70800000.0
2009-08-17 01:53:00,1.77315,1.77365,1.77285,1.7732,95800000.0
2009-08-17 01:54:00,1.77315,1.7734,1.77285,1.77295,108900000.0
2009-08-17 01:55:00,1.7729,1.77315,1.7724,1.77275,99000000.0
2009-08-17 01:56:00,1.7728,1.7728,1.77225,1.77235,56800000.0
2009-08-17 01:57:00,1.77235,1.77275,1.7722,1.77245,71600000.0
2009-08-17 01:58:00,1.7724,1.77285,1.7724,1.7728,55400000.0
2009-08-17 01:59:00,1.77285,1.77295,1.77015,1.7707,138100000.0
2009-08-17 02:00:00,1.7707,1.77135,1.77065,1.77125,88700000.0
2009-08-17 02:01:00,1.7712,1.7719,1.7712,1.77185,89900000.0
2009-08-17 02:02:00,1.77185,1.77195,1.77165,1.77185,46200000.0
2009-08-17 02:03:00,1.7718,1.7722,1.77155,1.77195,56600000.0
2009-08-17 02:04:00,1.77185,1.77235,1.77175,1.77235,74900000.0
2009-08-17 02:05:00,1.77245,1.77255,1.7721,1.7725,82000000.0
2009-08-17 02:06:00,1.77245,1.7727,1.7723,1.7727,71000000.0
2009-08-17 02:07:00,1.77255,1.7729,1.77155,1.77185,76400000.0
2009-08-17 02:08:00,1.77175,1.7723,1.77165,1.7718,61200000.0
2009-08-17 02:09:00,1.7718,1.77195,1.7715,1.77165,82300000.0
2009-08-17 02:10:00,1.7716,1.77185,1.77155,1.7718,44700000.0
2009-08-17 02:11:00,1.7718,1.77215,1.7717,1.7719,63100000.0
2009-08-17 02:12:00,1.7719,1.7719,1.7716,1.7718,66000000.0
2009-08-17 02:13:00,1.7718,1.7718,1.7715,1.7716,54000000.0
2009-08-17 02:14:00,1.77155,1.77175,1.77145,1.77165,72600000.0
2009-08-17 02:15:00,1.7716,1.77185,1.77145,1.7716,59800000.0
2009-08-17 02:16:00,1.77165,1.77225,1.77165,1.7719,93200000.0
2009-08-17 02:17:00,1.7719,1.772,1.7717,1.77175,86400000.0
2009-08-17 02:18:00,1.77175,1.77185,1.77135,1.7714,99500000.0
2009-08-17 02:19:00,1.7714,1.77155,1.7712,1.77145,68100000.0
2009-08-17 02:20:00,1.77115,1.7716,1.7711,1.77155,66200000.0
2009-08-17 02:21:00,1.7714,1.77145,1.7712,1.7713,67200000.0
2009-08-17 02:22:00,1.77125,1.7718,1.771,1.7712,149900000.0
2009-08-17 02:23:00,1.7712,1.77165,1.77095,1.77105,211700000.0
2009-08-17 02:24:00,1.77115,1.7713,1.7709,1.7713,77800000.0
2009-08-17 02:25:00,1.77125,1.7713,1.77095,1.77095,35000000.0
2009-08-17 02:26:00,1.77095,1.77115,1.77095,1.7711,36000000.0
2009-08-17 02:27:00,1.7711,1.77125,1.77095,1.7711,26200000.0
2009-08-17 02:28:00,1.7711,1.7711,1.77075,1.77085,38300000.0
2009-08-17 02:29:00,1.7708,1.77095,1.7708,1.77085,39000000.0
2009-08-17 02:30:00,1.77085,1.7709,1.7704,1.77085,92800000.0
2009-08-17 02:31:00,1.7708,1.7709,1.7707,1.7709,44400000.0
2009-08-17 02:32:00,1.7709,1.77105,1.77065,1.7708,60900000.0
2009-08-17 02:33:00,1.7708,1.77095,1.77055,1.77085,72100000.0
2009-08-17 02:34:00,1.7709,1.77095,1.7705,1.77075,40600000.0
2009-08-17 02:35:00,1.7707,1.77085,1.77055,1.77085,23000000.0
2009-08-17 02:36:00,1.77085,1.7709,1.77085,1.77085,6000000.0
2009-08-17 02:37:00,1.77085,1.7711,1.77075,1.771,47800000.0
2009-08-17 02:38:00,1.771,1.77115,1.7709,1.771,28900000.0
2009-08-17 02:39:00,1.7709,1.77105,1.7709,1.77105,11700000.0
2009-08-17 02:40:00,1.77105,1.7711,1.77095,1.771,40000000.0
2009-08-17 02:41:00,1.771,1.77105,1.7709,1.7709,21400000.0
2009-08-17 02:42:00,1.7709,1.7709,1.77,1.7702,45000000.0
2009-08-17 02:43:00,1.7703,1.7703,1.7693,1.76985,115100000.0
2009-08-17 02:44:00,1.7698,1.7699,1.7693,1.7696,93200000.0
2009-08-17 02:45:00,1.7696,1.76975,1.76905,1.7695,85900000.0
2009-08-17 02:46:00,1.76945,1.7698,1.76925,1.7694,61800000.0
2009-08-17 02:47:00,1.76955,1.76975,1.7693,1.76945,72300000.0
2009-08-17 02:48:00,1.76945,1.77,1.76945,1.77,42900000.0
2009-08-17 02:49:00,1.77005,1.7702,1.76975,1.76995,34800000.0
2009-08-17 02:50:00,1.7699,1.77025,1.7699,1.77025,45800000.0
2009-08-17 02:51:00,1.7703,1.7704,1.76995,1.77035,44100000.0
2009-08-17 02:52:00,1.77025,1.77055,1.7702,1.77045,104500000.0
2009-08-17 02:53:00,1.77045,1.77045,1.76995,1.77025,119900000.0
2009-08-17 02:54:00,1.77025,1.7705,1.77,1.77045,105400000.0
2009-08-17 02:55:00,1.77025,1.77035,1.77015,1.7703,85400000.0
2009-08-17 02:56:00,1.77025,1.77035,1.77015,1.77025,30000000.0
2009-08-17 02:57:00,1.77025,1.7703,1.76985,1.77025,41000000.0
2009-08-17 02:58:00,1.77015,1.77035,1.77,1.7702,89900000.0
2009-08-17 02:59:00,1.7702,1.7702,1.76985,1.77,44700000.0
2009-08-17 03:00:00,1.77,1.77005,1.76985,1.76995,47000000.0
2009-08-17 03:01:00,1.76995,1.77015,1.76965,1.76975,90400000.0
2009-08-17 03:02:00,1.76975,1.76985,1.7696,1.7698,66500000.0
2009-08-17 03:03:00,1.76975,1.76995,1.76975,1.7699,36500000.0
2009-08-17 03:04:00,1.76985,1.76995,1.76985,1.7699,19000000.0
2009-08-17 03:05:00,1.7699,1.77005,1.76985,1.76995,45400000.0
2009-08-17 03:06:00,1.76995,1.7702,1.7698,1.77,49000000.0
2009-08-17 03:07:00,1.76995,1.77,1.7698,1.76985,40100000.0
2009-08-17 03:08:00,1.76985,1.76985,1.7697,1.76975,19000000.0
2009-08-17 03:09:00,1.76975,1.7698,1.7697,1.7697,11000000.0
2009-08-17 03:10:00,1.7697,1.7699,1.76955,1.76965,50600000.0
2009-08-17 03:11:00,1.7696,1.7697,1.76945,1.7696,40800000.0
2009-08-17 03:12:00,1.7696,1.7697,1.7695,1.7695,18000000.0
2009-08-17 03:13:00,1.76955,1.76955,1.7695,1.76955,9000000.0
2009-08-17 03:14:00,1.76955,1.77,1.76955,1.7699,46000000.0
2009-08-17 03:15:00,1.76985,1.77015,1.7697,1.7698,86300000.0
2009-08-17 03:16:00,1.7698,1.77005,1.7698,1.76995,73800000.0
2009-08-17 03:17:00,1.76995,1.7701,1.76985,1.77,54600000.0
2009-08-17 03:18:00,1.76985,1.7703,1.76985,1.7702,59800000.0
2009-08-17 03:19:00,1.77005,1.7701,1.76965,1.7698,38200000.0
2009-08-17 03:20:00,1.7696,1.76985,1.7695,1.7698,105200000.0
2009-08-17 03:21:00,1.76985,1.7703,1.76985,1.7703,50000000.0
2009-08-17 03:22:00,1.7702,1.7703,1.7701,1.7701,29000000.0
2009-08-17 03:23:00,1.7701,1.7703,1.7701,1.7703,40900000.0
2009-08-17 03:24:00,1.7703,1.7704,1.77005,1.77005,82200000.0
2009-08-17 03:25:00,1.77,1.77015,1.76995,1.77,76600000.0
2009-08-17 03:26:00,1.76995,1.7703,1.7695,1.7703,122700000.0
2009-08-17 03:27:00,1.7703,1.77035,1.7699,1.77035,139700000.0
2009-08-17 03:28:00,1.7703,1.77045,1.77025,1.77045,60400000.0
2009-08-17 03:29:00,1.7704,1.77065,1.7703,1.77055,89700000.0
2009-08-17 03:30:00,1.77055,1.77065,1.7704,1.7705,150400000.0
2009-08-17 03:31:00,1.7705,1.7705,1.77015,1.77025,56000000.0
2009-08-17 03:32:00,1.77025,1.77035,1.77025,1.77035,10400000.0
2009-08-17 03:33:00,1.7703,1.77035,1.77025,1.77025,32600000.0
2009-08-17 03:34:00,1.7703,1.7703,1.77025,1.7703,6800000.0
2009-08-17 03:35:00,1.7704,1.77045,1.77025,1.77025,13200000.0
2009-08-17 03:36:00,1.77025,1.77025,1.77025,1.77025,1800000.0
2009-08-17 03:37:00,1.77025,1.7705,1.77025,1.7705,5000000.0
2009-08-17 03:38:00,1.7705,1.7705,1.7705,1.7705,9600000.0
2009-08-17 03:39:00,1.7705,1.7705,1.76975,1.7698,43300000.0
2009-08-17 03:40:00,1.76975,1.76995,1.7697,1.7697,86600000.0
2009-08-17 03:41:00,1.7697,1.7699,1.76965,1.7699,34000000.0
2009-08-17 03:42:00,1.76995,1.7703,1.76975,1.7702,69500000.0
2009-08-17 03:43:00,1.7702,1.7703,1.76995,1.7701,50100000.0
2009-08-17 03:44:00,1.77015,1.7704,1.77,1.7703,124100000.0
2009-08-17 03:45:00,1.7703,1.77035,1.77,1.7701,115000000.0
2009-08-17 03:46:00,1.77005,1.77015,1.76985,1.7699,94400000.0
2009-08-17 03:47:00,1.7699,1.77,1.7698,1.77,85500000.0
2009-08-17 03:48:00,1.77,1.77005,1.7698,1.7699,52300000.0
2009-08-17 03:49:00,1.7699,1.77,1.7698,1.76985,67800000.0
2009-08-17 03:50:00,1.76985,1.76995,1.76965,1.76975,69400000.0
2009-08-17 03:51:00,1.7697,1.7701,1.76965,1.77,58800000.0
2009-08-17 03:52:00,1.77005,1.77025,1.7698,1.7701,79500000.0
2009-08-17 03:53:00,1.7701,1.7701,1.7698,1.7699,46800000.0
2009-08-17 03:54:00,1.7699,1.7701,1.7698,1.76985,70800000.0
2009-08-17 03:55:00,1.76985,1.76995,1.76965,1.76975,80600000.0
2009-08-17 03:56:00,1.7697,1.76985,1.7696,1.76975,47200000.0
2009-08-17 03:57:00,1.76975,1.76985,1.7696,1.76985,37800000.0
2009-08-17 03:58:00,1.7698,1.77005,1.7696,1.77005,66000000.0
2009-08-17 03:59:00,1.77,1.77015,1.7699,1.7699,34000000.0
2009-08-17 04:00:00,1.76995,1.7701,1.7699,1.77005,51000000.0
2009-08-17 04:01:00,1.77005,1.77015,1.7699,1.77,79900000.0
2009-08-17 04:02:00,1.76995,1.77,1.7697,1.76995,53000000.0
2009-08-17 04:03:00,1.7699,1.76995,1.7697,1.76985,46000000.0
2009-08-17 04:04:00,1.76995,1.76995,1.7695,1.7696,48600000.0
2009-08-17 04:05:00,1.7695,1.7697,1.7695,1.7696,34000000.0
2009-08-17 04:06:00,1.7696,1.76965,1.7695,1.76965,30400000.0
2009-08-17 04:07:00,1.7696,1.76995,1.76955,1.7698,36000000.0
2009-08-17 04:08:00,1.76975,1.77,1.76955,1.7699,53400000.0
2009-08-17 04:09:00,1.7699,1.77,1.7699,1.77,17000000.0
2009-08-17 04:10:00,1.7699,1.77015,1.76985,1.76995,36000000.0
2009-08-17 04:11:00,1.77005,1.77015,1.76985,1.7701,44400000.0
2009-08-17 04:12:00,1.7701,1.77025,1.76995,1.77005,33600000.0
2009-08-17 04:13:00,1.77005,1.77035,1.7699,1.76995,59400000.0
2009-08-17 04:14:00,1.77,1.77,1.7697,1.7699,58600000.0
2009-08-17 04:15:00,1.76985,1.7699,1.7697,1.7699,33000000.0
2009-08-17 04:16:00,1.76995,1.7702,1.76995,1.7702,22200000.0
2009-08-17 04:17:00,1.77005,1.7703,1.76995,1.7701,71800000.0
2009-08-17 04:18:00,1.7701,1.77035,1.77005,1.7701,49000000.0
2009-08-17 04:19:00,1.7701,1.7702,1.7698,1.77,44000000.0
2009-08-17 04:20:00,1.7699,1.77005,1.7699,1.77,32000000.0
2009-08-17 04:21:00,1.7699,1.76995,1.76975,1.76995,26000000.0
2009-08-17 04:22:00,1.7699,1.77005,1.76975,1.77,44000000.0
2009-08-17 04:23:00,1.77,1.77005,1.76995,1.77005,19000000.0
2009-08-17 04:24:00,1.77005,1.7701,1.76995,1.7701,19000000.0
2009-08-17 04:25:00,1.77005,1.77025,1.77,1.77025,33200000.0
2009-08-17 04:26:00,1.77025,1.77035,1.77005,1.77035,21200000.0
2009-08-17 04:27:00,1.7703,1.7703,1.77015,1.7703,31400000.0
2009-08-17 04:28:00,1.77015,1.7703,1.77005,1.7703,32300000.0
2009-08-17 04:29:00,1.7702,1.77035,1.7702,1.7703,24000000.0
2009-08-17 04:30:00,1.7703,1.7703,1.76985,1.77005,36000000.0
2009-08-17 04:31:00,1.7701,1.77015,1.76995,1.7701,48600000.0
2009-08-17 04:32:00,1.77015,1.7702,1.76995,1.77005,44900000.0
2009-08-17 04:33:00,1.77,1.77015,1.76995,1.7701,38600000.0
2009-08-17 04:34:00,1.77005,1.7701,1.7699,1.77,28400000.0
2009-08-17 04:35:00,1.77,1.77015,1.77,1.77015,55700000.0
2009-08-17 04:36:00,1.7701,1.77025,1.77,1.77015,59400000.0
2009-08-17 04:37:00,1.77025,1.77055,1.7702,1.7704,100700000.0
2009-08-17 04:38:00,1.7704,1.7706,1.7704,1.7704,36300000.0
2009-08-17 04:39:00,1.77045,1.77055,1.7704,1.77045,33700000.0
2009-08-17 04:40:00,1.7704,1.77045,1.77025,1.7704,62400000.0
2009-08-17 04:41:00,1.77035,1.77045,1.77015,1.77015,42000000.0
2009-08-17 04:42:00,1.77015,1.77015,1.76975,1.76975,50400000.0
2009-08-17 04:43:00,1.7698,1.77,1.7696,1.7698,97400000.0
2009-08-17 04:44:00,1.7698,1.77,1.7698,1.76985,52000000.0
2009-08-17 04:45:00,1.76985,1.7701,1.7698,1.76985,27000000.0
2009-08-17 04:46:00,1.7699,1.7699,1.76975,1.76985,17300000.0
2009-08-17 04:47:00,1.7698,1.7699,1.7697,1.7698,37100000.0
2009-08-17 04:48:00,1.7698,1.77005,1.76975,1.76985,40000000.0
2009-08-17 04:49:00,1.76985,1.7699,1.76975,1.7698,39300000.0
2009-08-17 04:50:00,1.7698,1.76985,1.7698,1.76985,10000000.0
2009-08-17 04:51:00,1.7699,1.7702,1.76985,1.7702,27000000.0
2009-08-17 04:52:00,1.7702,1.7703,1.7698,1.7698,20000000.0
2009-08-17 04:53:00,1.7698,1.77,1.7698,1.7699,35000000.0
2009-08-17 04:54:00,1.76985,1.76995,1.7697,1.76975,59000000.0
2009-08-17 04:55:00,1.76975,1.7698,1.76945,1.7696,76000000.0
2009-08-17 04:56:00,1.7696,1.76965,1.76895,1.7694,73500000.0
2009-08-17 04:57:00,1.76945,1.76955,1.76915,1.76915,64000000.0
2009-08-17 04:58:00,1.7692,1.76965,1.7692,1.76935,54700000.0
2009-08-17 04:59:00,1.7694,1.7696,1.7694,1.76945,37000000.0
2009-08-17 05:00:00,1.76955,1.76975,1.76925,1.7694,65700000.0
2009-08-17 05:01:00,1.7694,1.7697,1.7687,1.76925,91200000.0
2009-08-17 05:02:00,1.7692,1.7695,1.76905,1.7692,53600000.0
2009-08-17 05:03:00,1.76915,1.7693,1.76895,1.7692,60700000.0
2009-08-17 05:04:00,1.7691,1.76925,1.769,1.769,41700000.0
2009-08-17 05:05:00,1.76905,1.76925,1.769,1.7691,60000000.0
2009-08-17 05:06:00,1.769,1.76935,1.769,1.76925,64000000.0
2009-08-17 05:07:00,1.7692,1.7693,1.76905,1.76925,44000000.0
2009-08-17 05:08:00,1.76925,1.7693,1.7692,1.7693,20000000.0
2009-08-17 05:09:00,1.76935,1.7695,1.76905,1.76915,78400000.0
2009-08-17 05:10:00,1.7692,1.7693,1.7691,1.7692,49000000.0
2009-08-17 05:11:00,1.76915,1.76935,1.7691,1.7692,49100000.0
2009-08-17 05:12:00,1.76925,1.76945,1.76905,1.7694,60000000.0
2009-08-17 05:13:00,1.7694,1.76945,1.7692,1.76925,28200000.0
2009-08-17 05:14:00,1.76925,1.76945,1.7692,1.7693,69300000.0
2009-08-17 05:15:00,1.7693,1.7694,1.7692,1.76925,30000000.0
2009-08-17 05:16:00,1.76925,1.76935,1.769,1.76925,35000000.0
2009-08-17 05:17:00,1.76925,1.7693,1.76925,1.76925,10000000.0
2009-08-17 05:18:00,1.76925,1.7694,1.76925,1.7694,38000000.0
2009-08-17 05:19:00,1.76935,1.7696,1.7691,1.76935,55000000.0
2009-08-17 05:20:00,1.76935,1.76945,1.76925,1.7694,19500000.0
2009-08-17 05:21:00,1.76935,1.7695,1.7693,1.76945,29200000.0
2009-08-17 05:22:00,1.76945,1.7695,1.76915,1.7693,45000000.0
2009-08-17 05:23:00,1.76935,1.7695,1.7692,1.76935,79900000.0
2009-08-17 05:24:00,1.76935,1.7696,1.76915,1.7694,53000000.0
2009-08-17 05:25:00,1.76935,1.76955,1.76915,1.7695,51500000.0
2009-08-17 05:26:00,1.76945,1.76955,1.76935,1.76935,36600000.0
2009-08-17 05:27:00,1.76935,1.76935,1.76925,1.76935,20000000.0
2009-08-17 05:28:00,1.76935,1.7694,1.76925,1.76925,29000000.0
2009-08-17 05:29:00,1.7693,1.76935,1.7691,1.7692,56600000.0
2009-08-17 05:30:00,1.7692,1.7692,1.769,1.7691,43600000.0
2009-08-17 05:31:00,1.76915,1.7692,1.7691,1.76915,16000000.0
2009-08-17 05:32:00,1.7692,1.7692,1.7691,1.76915,32000000.0
2009-08-17 05:33:00,1.76915,1.7692,1.769,1.76915,14600000.0
2009-08-17 05:34:00,1.76915,1.7692,1.76915,1.76915,19000000.0
2009-08-17 05:35:00,1.7692,1.76945,1.7691,1.7692,41600000.0
2009-08-17 05:36:00,1.7692,1.76925,1.769,1.769,25000000.0
2009-08-17 05:37:00,1.769,1.76935,1.7688,1.7693,68200000.0
2009-08-17 05:38:00,1.7694,1.7695,1.76935,1.76945,34000000.0
2009-08-17 05:39:00,1.7694,1.7695,1.7691,1.7692,53200000.0
2009-08-17 05:40:00,1.7692,1.76935,1.76905,1.76935,33700000.0
2009-08-17 05:41:00,1.76945,1.76945,1.7693,1.76935,26000000.0
2009-08-17 05:42:00,1.76935,1.76955,1.7693,1.7695,25200000.0
2009-08-17 05:43:00,1.7695,1.76955,1.7694,1.76955,17000000.0
2009-08-17 05:44:00,1.7695,1.76965,1.7694,1.76965,11000000.0
2009-08-17 05:45:00,1.7696,1.7696,1.7693,1.76955,59400000.0
2009-08-17 05:46:00,1.7695,1.7695,1.76925,1.7694,37400000.0
2009-08-17 05:47:00,1.7694,1.7698,1.7694,1.76975,65600000.0
2009-08-17 05:48:00,1.7697,1.77,1.7697,1.77,82400000.0
2009-08-17 05:49:00,1.76985,1.77,1.76985,1.7699,30800000.0
2009-08-17 05:50:00,1.7699,1.77015,1.7699,1.77005,43600000.0
2009-08-17 05:51:00,1.7702,1.77025,1.77005,1.77005,36200000.0
2009-08-17 05:52:00,1.77015,1.7702,1.76975,1.76975,53400000.0
2009-08-17 05:53:00,1.76975,1.77005,1.7697,1.76995,83300000.0
2009-08-17 05:54:00,1.7698,1.77,1.7696,1.76975,71200000.0
2009-08-17 05:55:00,1.76975,1.76985,1.7697,1.76985,50600000.0
2009-08-17 05:56:00,1.76975,1.77005,1.76975,1.76985,50000000.0
2009-08-17 05:57:00,1.76985,1.76985,1.7693,1.76945,50800000.0
2009-08-17 05:58:00,1.7694,1.76955,1.7693,1.76945,45600000.0
2009-08-17 05:59:00,1.76945,1.76945,1.7694,1.7694,29400000.0
2009-08-17 06:00:00,1.7694,1.7695,1.76925,1.76935,46000000.0
2009-08-17 06:01:00,1.76945,1.76955,1.76925,1.7694,89800000.0
2009-08-17 06:02:00,1.7694,1.7695,1.76935,1.76935,84600000.0
2009-08-17 06:03:00,1.76935,1.76945,1.76925,1.76925,34800000.0
2009-08-17 06:04:00,1.76925,1.76945,1.7691,1.76945,40000000.0
2009-08-17 06:05:00,1.76945,1.76945,1.76935,1.7694,18400000.0
2009-08-17 06:06:00,1.7693,1.76945,1.7693,1.7694,44800000.0
2009-08-17 06:07:00,1.7694,1.7694,1.7692,1.7694,45000000.0
2009-08-17 06:08:00,1.76935,1.76965,1.76935,1.76955,54200000.0
2009-08-17 06:09:00,1.7696,1.76965,1.7695,1.76955,24800000.0
2009-08-17 06:10:00,1.7695,1.7695,1.7692,1.76925,41700000.0
2009-08-17 06:11:00,1.7692,1.7694,1.7692,1.76935,86000000.0
2009-08-17 06:12:00,1.7694,1.76955,1.7692,1.7695,54400000.0
2009-08-17 06:13:00,1.76945,1.76955,1.7693,1.76955,30600000.0
2009-08-17 06:14:00,1.76955,1.7698,1.76955,1.76975,19000000.0
2009-08-17 06:15:00,1.76985,1.7699,1.76935,1.7695,20400000.0
2009-08-17 06:16:00,1.7695,1.7695,1.76925,1.7693,63100000.0
2009-08-17 06:17:00,1.7693,1.76935,1.7693,1.76935,24000000.0
2009-08-17 06:18:00,1.76935,1.76955,1.76925,1.7693,58000000.0
2009-08-17 06:19:00,1.7694,1.7697,1.7693,1.76945,58900000.0
2009-08-17 06:20:00,1.76945,1.76955,1.7693,1.76935,29700000.0
2009-08-17 06:21:00,1.7692,1.7697,1.76915,1.7697,63000000.0
2009-08-17 06:22:00,1.7697,1.76985,1.76955,1.76955,61800000.0
2009-08-17 06:23:00,1.7695,1.76965,1.76945,1.76945,95800000.0
2009-08-17 06:24:00,1.76955,1.76975,1.7694,1.76965,85400000.0
2009-08-17 06:25:00,1.7696,1.7698,1.7696,1.7697,15600000.0
2009-08-17 06:26:00,1.76975,1.7698,1.76965,1.76975,37800000.0
2009-08-17 06:27:00,1.76975,1.76975,1.76945,1.7697,106400000.0
2009-08-17 06:28:00,1.7696,1.76985,1.76955,1.7697,40000000.0
2009-08-17 06:29:00,1.7697,1.76975,1.7697,1.76975,6200000.0
2009-08-17 06:30:00,1.7698,1.77015,1.7698,1.77015,53800000.0
2009-08-17 06:31:00,1.77015,1.77025,1.76985,1.7699,70500000.0
2009-08-17 06:32:00,1.7699,1.76995,1.76985,1.7699,14000000.0
2009-08-17 06:33:00,1.7699,1.77,1.76985,1.77,31600000.0
2009-08-17 06:34:00,1.77,1.7701,1.76965,1.76975,73000000.0
2009-08-17 06:35:00,1.76975,1.77,1.76975,1.76995,46200000.0
2009-08-17 06:36:00,1.7699,1.77005,1.76965,1.76985,83200000.0
2009-08-17 06:37:00,1.7698,1.7699,1.76975,1.76985,61500000.0
2009-08-17 06:38:00,1.7699,1.7699,1.7697,1.7698,79200000.0
2009-08-17 06:39:00,1.7698,1.76985,1.7697,1.76975,70800000.0
2009-08-17 06:40:00,1.7698,1.7698,1.7698,1.7698,7800000.0
2009-08-17 06:41:00,1.7698,1.77015,1.7698,1.7701,48600000.0
2009-08-17 06:42:00,1.7701,1.77035,1.7701,1.77035,67300000.0
2009-08-17 06:43:00,1.77035,1.77035,1.77025,1.7703,32300000.0
2009-08-17 06:44:00,1.7702,1.7705,1.7701,1.77035,89600000.0
2009-08-17 06:45:00,1.7704,1.77045,1.77025,1.77025,59200000.0
2009-08-17 06:46:00,1.77025,1.7703,1.7698,1.76995,44900000.0
2009-08-17 06:47:00,1.76995,1.77,1.7696,1.7696,36400000.0
2009-08-17 06:48:00,1.7696,1.76965,1.7694,1.7695,21700000.0
2009-08-17 06:49:00,1.7695,1.76965,1.76935,1.7696,41800000.0
2009-08-17 06:50:00,1.7696,1.76965,1.7696,1.76965,23300000.0
2009-08-17 06:51:00,1.7696,1.76965,1.7695,1.76965,54100000.0
2009-08-17 06:52:00,1.76955,1.7697,1.7695,1.76965,56300000.0
2009-08-17 06:53:00,1.7696,1.7696,1.76955,1.76955,13200000.0
2009-08-17 06:54:00,1.7696,1.76965,1.76955,1.76965,16400000.0
2009-08-17 06:55:00,1.7696,1.76965,1.7694,1.76965,30300000.0
2009-08-17 06:56:00,1.76965,1.7701,1.76965,1.7701,46600000.0
2009-08-17 06:57:00,1.77015,1.77025,1.77,1.7702,26600000.0
2009-08-17 06:58:00,1.77025,1.7704,1.7701,1.7701,25400000.0
2009-08-17 06:59:00,1.7701,1.7707,1.7701,1.77065,56300000.0
2009-08-17 07:00:00,1.77065,1.7707,1.77035,1.77045,34100000.0
2009-08-17 07:01:00,1.77045,1.7705,1.7704,1.7704,22800000.0
2009-08-17 07:02:00,1.7704,1.77045,1.77025,1.7703,28600000.0
2009-08-17 07:03:00,1.7702,1.7704,1.7699,1.77035,50100000.0
2009-08-17 07:04:00,1.7703,1.77065,1.7703,1.77055,26100000.0
2009-08-17 07:05:00,1.77055,1.77055,1.7704,1.77045,18000000.0
2009-08-17 07:06:00,1.7704,1.77045,1.76995,1.7704,57300000.0
2009-08-17 07:07:00,1.77035,1.7704,1.7702,1.77025,54000000.0
2009-08-17 07:08:00,1.77025,1.77045,1.76975,1.7699,57400000.0
2009-08-17 07:09:00,1.77015,1.7704,1.76985,1.7704,54900000.0
2009-08-17 07:10:00,1.7704,1.7705,1.77025,1.77045,49700000.0
2009-08-17 07:11:00,1.7704,1.77045,1.77015,1.7702,30000000.0
2009-08-17 07:12:00,1.77025,1.7703,1.77015,1.7702,29000000.0
2009-08-17 07:13:00,1.7702,1.7703,1.76995,1.77015,45000000.0
2009-08-17 07:14:00,1.77015,1.7703,1.7701,1.77025,26800000.0
2009-08-17 07:15:00,1.7703,1.7705,1.7702,1.77035,14200000.0
2009-08-17 07:16:00,1.77035,1.7704,1.7702,1.77035,43000000.0
2009-08-17 07:17:00,1.77035,1.77045,1.76995,1.76995,29000000.0
2009-08-17 07:18:00,1.77,1.77015,1.7698,1.76985,43000000.0
2009-08-17 07:19:00,1.7698,1.7699,1.7698,1.7699,16000000.0
2009-08-17 07:20:00,1.7699,1.7699,1.7696,1.76965,28000000.0
2009-08-17 07:21:00,1.76965,1.76975,1.76955,1.76955,42000000.0
2009-08-17 07:22:00,1.7696,1.7696,1.7688,1.76885,69500000.0
2009-08-17 07:23:00,1.76885,1.7691,1.7684,1.76865,83900000.0
2009-08-17 07:24:00,1.76875,1.76925,1.7687,1.769,71000000.0
2009-08-17 07:25:00,1.769,1.76905,1.7689,1.769,63000000.0
2009-08-17 07:26:00,1.76905,1.76905,1.7689,1.76895,23000000.0
2009-08-17 07:27:00,1.7689,1.76895,1.7688,1.76895,54000000.0
2009-08-17 07:28:00,1.769,1.769,1.7682,1.76825,72300000.0
2009-08-17 07:29:00,1.7682,1.7687,1.768,1.76835,101000000.0
2009-08-17 07:30:00,1.7683,1.7688,1.7679,1.768,95300000.0
2009-08-17 07:31:00,1.76805,1.7685,1.768,1.7685,98100000.0
2009-08-17 07:32:00,1.76855,1.7691,1.76835,1.76895,52600000.0
2009-08-17 07:33:00,1.769,1.7691,1.76875,1.769,78000000.0
2009-08-17 07:34:00,1.769,1.769,1.7686,1.7686,79200000.0
2009-08-17 07:35:00,1.76855,1.76865,1.76835,1.76845,61800000.0
2009-08-17 07:36:00,1.76845,1.769,1.76845,1.769,53600000.0
2009-08-17 07:37:00,1.7689,1.7692,1.7689,1.76905,61300000.0
2009-08-17 07:38:00,1.769,1.76935,1.7689,1.76925,66200000.0
2009-08-17 07:39:00,1.7693,1.7693,1.76895,1.769,63800000.0
2009-08-17 07:40:00,1.769,1.76905,1.76865,1.7688,75600000.0
2009-08-17 07:41:00,1.7688,1.76885,1.7687,1.7688,74900000.0
2009-08-17 07:42:00,1.76885,1.7691,1.7686,1.76865,68200000.0
2009-08-17 07:43:00,1.7687,1.7692,1.7687,1.7691,82100000.0
2009-08-17 07:44:00,1.7691,1.7692,1.7687,1.76895,117700000.0
2009-08-17 07:45:00,1.76895,1.769,1.76835,1.76875,99700000.0
2009-08-17 07:46:00,1.7688,1.7689,1.7687,1.76885,77800000.0
2009-08-17 07:47:00,1.7687,1.76875,1.76815,1.7684,104200000.0
2009-08-17 07:48:00,1.76835,1.7684,1.76775,1.768,102600000.0
2009-08-17 07:49:00,1.76795,1.76795,1.7669,1.7669,140700000.0
2009-08-17 07:50:00,1.76695,1.76715,1.76675,1.7669,70400000.0
2009-08-17 07:51:00,1.767,1.7674,1.76675,1.76675,120800000.0
2009-08-17 07:52:00,1.7667,1.7667,1.76615,1.7663,157900000.0
2009-08-17 07:53:00,1.7663,1.76675,1.7663,1.76675,104400000.0
2009-08-17 07:54:00,1.76675,1.76685,1.7665,1.7668,93000000.0
2009-08-17 07:55:00,1.7668,1.76685,1.76645,1.7665,98000000.0
2009-08-17 07:56:00,1.76645,1.7665,1.7659,1.76605,93500000.0
2009-08-17 07:57:00,1.7661,1.7664,1.766,1.7664,101800000.0
2009-08-17 07:58:00,1.7664,1.76695,1.76625,1.76685,81800000.0
2009-08-17 07:59:00,1.76685,1.7671,1.76665,1.7671,71000000.0
2009-08-17 08:00:00,1.76705,1.7671,1.76645,1.7666,100900000.0
2009-08-17 08:01:00,1.7666,1.76675,1.76625,1.76645,134800000.0
2009-08-17 08:02:00,1.76645,1.7665,1.7662,1.7664,75300000.0
2009-08-17 08:03:00,1.7664,1.7669,1.7664,1.76685,94600000.0
2009-08-17 08:04:00,1.7668,1.76695,1.76655,1.7667,105600000.0
2009-08-17 08:05:00,1.76665,1.76675,1.7663,1.7666,138600000.0
2009-08-17 08:06:00,1.76665,1.7667,1.76635,1.7666,104800000.0
2009-08-17 08:07:00,1.7666,1.7666,1.76605,1.7662,51900000.0
2009-08-17 08:08:00,1.76605,1.7669,1.7657,1.76665,252200000.0
2009-08-17 08:09:00,1.76675,1.7671,1.76625,1.76635,106400000.0
2009-08-17 08:10:00,1.76635,1.76645,1.76585,1.76605,121200000.0
2009-08-17 08:11:00,1.76605,1.7667,1.76605,1.7666,102800000.0
2009-08-17 08:12:00,1.7666,1.7671,1.76645,1.76705,115400000.0
2009-08-17 08:13:00,1.7671,1.7672,1.76695,1.767,80100000.0
2009-08-17 08:14:00,1.76705,1.76715,1.7666,1.7666,131000000.0
2009-08-17 08:15:00,1.76665,1.76695,1.76635,1.76645,165900000.0
2009-08-17 08:16:00,1.76655,1.7672,1.7664,1.76705,138500000.0
2009-08-17 08:17:00,1.76675,1.76695,1.76635,1.76645,101200000.0
2009-08-17 08:18:00,1.76645,1.76705,1.76635,1.7669,157600000.0
2009-08-17 08:19:00,1.7669,1.7673,1.7667,1.76675,157700000.0
2009-08-17 08:20:00,1.76675,1.76735,1.7665,1.7669,147500000.0
2009-08-17 08:21:00,1.76685,1.7675,1.7668,1.7673,104100000.0
2009-08-17 08:22:00,1.7673,1.7675,1.7671,1.7672,66800000.0
2009-08-17 08:23:00,1.76715,1.7675,1.7671,1.7674,75300000.0
2009-08-17 08:24:00,1.7674,1.7674,1.7666,1.7667,129200000.0
2009-08-17 08:25:00,1.7665,1.767,1.7664,1.767,129400000.0
2009-08-17 08:26:00,1.7671,1.76775,1.7667,1.7677,266100000.0
2009-08-17 08:27:00,1.7677,1.7678,1.7673,1.7675,335700000.0
2009-08-17 08:28:00,1.76755,1.7677,1.7668,1.76685,219800000.0
2009-08-17 08:29:00,1.76685,1.76735,1.7668,1.7668,176300000.0
2009-08-17 08:30:00,1.7668,1.767,1.76565,1.76615,152400000.0
2009-08-17 08:31:00,1.76615,1.7663,1.7651,1.7658,173900000.0
2009-08-17 08:32:00,1.766,1.76605,1.7647,1.76515,207500000.0
2009-08-17 08:33:00,1.76515,1.7653,1.7647,1.76515,186500000.0
2009-08-17 08:34:00,1.76515,1.7655,1.765,1.7655,172100000.0
2009-08-17 08:35:00,1.7655,1.76565,1.765,1.765,147900000.0
2009-08-17 08:36:00,1.765,1.7654,1.7648,1.76495,281000000.0
2009-08-17 08:37:00,1.76495,1.76535,1.7646,1.76475,153100000.0
2009-08-17 08:38:00,1.76465,1.7653,1.76465,1.76525,85100000.0
2009-08-17 08:39:00,1.7652,1.76535,1.7651,1.7652,123500000.0
2009-08-17 08:40:00,1.7652,1.7656,1.76485,1.7653,152900000.0
2009-08-17 08:41:00,1.76535,1.7656,1.7652,1.7656,154900000.0
2009-08-17 08:42:00,1.76555,1.76565,1.7654,1.7656,63100000.0
2009-08-17 08:43:00,1.7656,1.76565,1.7653,1.76535,95700000.0
2009-08-17 08:44:00,1.7654,1.7656,1.7652,1.7654,111600000.0
2009-08-17 08:45:00,1.7654,1.76555,1.7653,1.76545,73800000.0
2009-08-17 08:46:00,1.76545,1.76565,1.76535,1.76565,43000000.0
2009-08-17 08:47:00,1.7657,1.76595,1.76565,1.7657,170100000.0
2009-08-17 08:48:00,1.7657,1.7661,1.7657,1.76595,244500000.0
2009-08-17 08:49:00,1.76595,1.76615,1.7658,1.76585,114100000.0
2009-08-17 08:50:00,1.76585,1.76595,1.7656,1.7657,208100000.0
2009-08-17 08:51:00,1.7657,1.7658,1.76535,1.7656,180600000.0
2009-08-17 08:52:00,1.7656,1.76575,1.7653,1.7653,149300000.0
2009-08-17 08:53:00,1.7653,1.76565,1.7653,1.7655,109800000.0
2009-08-17 08:54:00,1.7655,1.7657,1.76545,1.7657,75500000.0
2009-08-17 08:55:00,1.7657,1.7657,1.76515,1.7653,126100000.0
2009-08-17 08:56:00,1.7654,1.7659,1.76535,1.7658,97400000.0
2009-08-17 08:57:00,1.7659,1.7659,1.76545,1.7656,111500000.0
2009-08-17 08:58:00,1.76545,1.76565,1.76535,1.76545,119000000.0
2009-08-17 08:59:00,1.7654,1.7654,1.7652,1.7653,131400000.0
2009-08-17 09:00:00,1.76525,1.76525,1.7648,1.765,93100000.0
2009-08-17 09:01:00,1.765,1.765,1.7645,1.76455,213100000.0
2009-08-17 09:02:00,1.76465,1.76495,1.7645,1.76455,184500000.0
2009-08-17 09:03:00,1.76455,1.7647,1.76395,1.76395,109800000.0
2009-08-17 09:04:00,1.76395,1.7642,1.7635,1.7638,117500000.0
2009-08-17 09:05:00,1.7638,1.7642,1.76375,1.7638,183300000.0
2009-08-17 09:06:00,1.76385,1.76395,1.76345,1.76345,183700000.0
2009-08-17 09:07:00,1.76345,1.7639,1.76315,1.76375,163000000.0
2009-08-17 09:08:00,1.76365,1.7642,1.76365,1.76385,187500000.0
2009-08-17 09:09:00,1.76385,1.7643,1.7638,1.7641,137900000.0
2009-08-17 09:10:00,1.76415,1.76435,1.76395,1.76425,178200000.0
2009-08-17 09:11:00,1.7642,1.76545,1.7642,1.7652,190200000.0
2009-08-17 09:12:00,1.76525,1.7653,1.76495,1.76505,121400000.0
2009-08-17 09:13:00,1.765,1.76535,1.7645,1.7647,234200000.0
2009-08-17 09:14:00,1.76475,1.76495,1.76415,1.76435,220000000.0
2009-08-17 09:15:00,1.76445,1.76535,1.76445,1.765,242600000.0
2009-08-17 09:16:00,1.76495,1.76575,1.7649,1.7653,227400000.0
2009-08-17 09:17:00,1.7653,1.76585,1.76505,1.7652,193000000.0
2009-08-17 09:18:00,1.7652,1.7653,1.7647,1.7648,247300000.0
2009-08-17 09:19:00,1.7648,1.765,1.76395,1.76415,220600000.0
2009-08-17 09:20:00,1.7641,1.76455,1.7636,1.76415,233800000.0
2009-08-17 09:21:00,1.76425,1.7644,1.7641,1.76425,175700000.0
2009-08-17 09:22:00,1.76415,1.76485,1.76415,1.7646,176700000.0
2009-08-17 09:23:00,1.76465,1.76555,1.7643,1.76525,227200000.0
2009-08-17 09:24:00,1.7652,1.7654,1.7651,1.76525,127700000.0
2009-08-17 09:25:00,1.7653,1.7661,1.7651,1.76575,147900000.0
2009-08-17 09:26:00,1.76575,1.76595,1.7654,1.7657,161000000.0
2009-08-17 09:27:00,1.7657,1.76575,1.76525,1.7653,170100000.0
2009-08-17 09:28:00,1.76535,1.7655,1.765,1.7651,122400000.0
2009-08-17 09:29:00,1.7651,1.7654,1.76485,1.76485,98300000.0
2009-08-17 09:30:00,1.76485,1.76555,1.76485,1.76515,194900000.0
2009-08-17 09:31:00,1.7651,1.7653,1.765,1.7651,120600000.0
2009-08-17 09:32:00,1.7651,1.7651,1.76435,1.76445,217500000.0
2009-08-17 09:33:00,1.76445,1.76465,1.764,1.7641,118600000.0
2009-08-17 09:34:00,1.7641,1.76435,1.76405,1.7642,105200000.0
2009-08-17 09:35:00,1.7641,1.76415,1.76375,1.76375,184200000.0
2009-08-17 09:36:00,1.7638,1.7638,1.7632,1.76335,155000000.0
2009-08-17 09:37:00,1.76325,1.76325,1.7624,1.7624,141500000.0
2009-08-17 09:38:00,1.7625,1.7628,1.76235,1.76255,122900000.0
2009-08-17 09:39:00,1.76245,1.7628,1.7623,1.76255,178900000.0
2009-08-17 09:40:00,1.7625,1.7632,1.7624,1.76305,148700000.0
2009-08-17 09:41:00,1.763,1.76305,1.7626,1.7626,110200000.0
2009-08-17 09:42:00,1.76265,1.76305,1.76255,1.76295,141700000.0
2009-08-17 09:43:00,1.76295,1.76315,1.76265,1.76315,160400000.0
2009-08-17 09:44:00,1.7631,1.7632,1.76285,1.76295,69800000.0
2009-08-17 09:45:00,1.76295,1.76415,1.76295,1.76405,155000000.0
2009-08-17 09:46:00,1.76415,1.76435,1.76375,1.76375,125000000.0
2009-08-17 09:47:00,1.76375,1.764,1.76325,1.76335,134300000.0
2009-08-17 09:48:00,1.76335,1.7635,1.7632,1.76325,210900000.0
2009-08-17 09:49:00,1.7632,1.7636,1.76305,1.7633,175800000.0
2009-08-17 09:50:00,1.76335,1.7637,1.76335,1.76355,163900000.0
2009-08-17 09:51:00,1.76355,1.764,1.76335,1.7637,236200000.0
2009-08-17 09:52:00,1.76375,1.76375,1.7632,1.7635,228500000.0
2009-08-17 09:53:00,1.7634,1.7639,1.76315,1.76385,148200000.0
2009-08-17 09:54:00,1.7639,1.76435,1.7639,1.76415,118900000.0
2009-08-17 09:55:00,1.76415,1.76425,1.76375,1.764,197700000.0
2009-08-17 09:56:00,1.7639,1.76415,1.7635,1.7635,111000000.0
2009-08-17 09:57:00,1.76355,1.76375,1.7634,1.7635,98400000.0
2009-08-17 09:58:00,1.7635,1.7635,1.7631,1.7631,61500000.0
2009-08-17 09:59:00,1.7631,1.7632,1.7617,1.7617,168300000.0
2009-08-17 10:00:00,1.7618,1.7626,1.76165,1.76235,198500000.0
2009-08-17 10:01:00,1.76235,1.7625,1.76215,1.76245,105400000.0
2009-08-17 10:02:00,1.7625,1.7625,1.7621,1.7622,91400000.0
2009-08-17 10:03:00,1.7621,1.7621,1.7617,1.7618,162600000.0
2009-08-17 10:04:00,1.76185,1.7621,1.76165,1.7621,102900000.0
2009-08-17 10:05:00,1.76205,1.76225,1.76175,1.76195,127200000.0
2009-08-17 10:06:00,1.762,1.76215,1.7619,1.76195,102600000.0
2009-08-17 10:07:00,1.762,1.762,1.7616,1.7617,128400000.0
2009-08-17 10:08:00,1.76175,1.7618,1.76145,1.76155,189600000.0
2009-08-17 10:09:00,1.76155,1.76195,1.7615,1.76195,153000000.0
2009-08-17 10:10:00,1.7619,1.7625,1.76185,1.76245,170500000.0
2009-08-17 10:11:00,1.7625,1.76265,1.76235,1.7626,129400000.0
2009-08-17 10:12:00,1.7627,1.7627,1.76205,1.7626,151600000.0
2009-08-17 10:13:00,1.76255,1.76295,1.76235,1.7629,120800000.0
2009-08-17 10:14:00,1.7629,1.76305,1.76255,1.7629,127400000.0
2009-08-17 10:15:00,1.7629,1.76295,1.76165,1.76165,129300000.0
2009-08-17 10:16:00,1.76165,1.76275,1.7615,1.76235,180200000.0
2009-08-17 10:17:00,1.76235,1.76265,1.76215,1.7624,131000000.0
2009-08-17 10:18:00,1.76245,1.76275,1.7624,1.7627,138800000.0
2009-08-17 10:19:00,1.7627,1.76315,1.7625,1.7631,158700000.0
2009-08-17 10:20:00,1.7631,1.76325,1.76285,1.76305,191500000.0
2009-08-17 10:21:00,1.7631,1.7632,1.7627,1.76275,169100000.0
2009-08-17 10:22:00,1.7627,1.76295,1.76265,1.7628,134300000.0
2009-08-17 10:23:00,1.76285,1.76295,1.76275,1.7628,131900000.0
2009-08-17 10:24:00,1.76285,1.7634,1.76275,1.763,168000000.0
2009-08-17 10:25:00,1.763,1.76305,1.76265,1.76265,112000000.0
2009-08-17 10:26:00,1.76275,1.76325,1.7626,1.7631,127800000.0
2009-08-17 10:27:00,1.76305,1.7632,1.76275,1.76295,121800000.0
2009-08-17 10:28:00,1.76295,1.76295,1.7621,1.7622,115800000.0
2009-08-17 10:29:00,1.76225,1.76225,1.76185,1.762,129000000.0
2009-08-17 10:30:00,1.76205,1.7622,1.76175,1.76185,124000000.0
2009-08-17 10:31:00,1.76185,1.7621,1.76155,1.7621,111200000.0
2009-08-17 10:32:00,1.7621,1.76235,1.76195,1.7623,88700000.0
2009-08-17 10:33:00,1.76235,1.7627,1.76215,1.7626,115500000.0
2009-08-17 10:34:00,1.7626,1.7627,1.7623,1.7623,94100000.0
2009-08-17 10:35:00,1.7623,1.76245,1.76225,1.7624,72400000.0
2009-08-17 10:36:00,1.7624,1.76315,1.76235,1.76295,70600000.0
2009-08-17 10:37:00,1.7629,1.763,1.7628,1.76295,66000000.0
2009-08-17 10:38:00,1.7629,1.7629,1.7625,1.7626,78300000.0
2009-08-17 10:39:00,1.76265,1.76265,1.7624,1.7626,115100000.0
2009-08-17 10:40:00,1.76255,1.76295,1.7625,1.76285,82900000.0
2009-08-17 10:41:00,1.76285,1.763,1.76255,1.7629,101400000.0
2009-08-17 10:42:00,1.76285,1.76305,1.76275,1.7628,81800000.0
2009-08-17 10:43:00,1.7628,1.76285,1.7626,1.76265,92600000.0
2009-08-17 10:44:00,1.76265,1.76325,1.76265,1.76315,161000000.0
2009-08-17 10:45:00,1.76315,1.7632,1.76245,1.7626,201800000.0
2009-08-17 10:46:00,1.76255,1.76315,1.76255,1.76315,141100000.0
2009-08-17 10:47:00,1.76315,1.76315,1.7627,1.76305,141900000.0
2009-08-17 10:48:00,1.763,1.7634,1.76275,1.76315,230300000.0
2009-08-17 10:49:00,1.76315,1.76345,1.76295,1.763,149900000.0
2009-08-17 10:50:00,1.7631,1.76325,1.7629,1.7631,110800000.0
2009-08-17 10:51:00,1.7631,1.76345,1.7627,1.7633,151100000.0
2009-08-17 10:52:00,1.7633,1.7637,1.7632,1.76335,117100000.0
2009-08-17 10:53:00,1.76335,1.76345,1.76305,1.7633,76500000.0
2009-08-17 10:54:00,1.7633,1.76365,1.76265,1.7628,199800000.0
2009-08-17 10:55:00,1.7628,1.76355,1.76275,1.76345,178900000.0
2009-08-17 10:56:00,1.7635,1.76375,1.76315,1.7632,151200000.0
2009-08-17 10:57:00,1.7632,1.7632,1.7628,1.7631,187800000.0
2009-08-17 10:58:00,1.7633,1.7635,1.7622,1.76245,179100000.0
2009-08-17 10:59:00,1.76245,1.76245,1.7619,1.76195,125300000.0
2009-08-17 11:00:00,1.762,1.7624,1.76185,1.7623,119600000.0
2009-08-17 11:01:00,1.76235,1.7627,1.76225,1.76245,155700000.0
2009-08-17 11:02:00,1.7624,1.7627,1.76215,1.7622,106600000.0
2009-08-17 11:03:00,1.7622,1.76225,1.76165,1.76195,147200000.0
2009-08-17 11:04:00,1.7619,1.7623,1.7616,1.76195,154000000.0
2009-08-17 11:05:00,1.762,1.76205,1.76115,1.76125,173100000.0
2009-08-17 11:06:00,1.76125,1.76155,1.76105,1.76125,161100000.0
2009-08-17 11:07:00,1.76125,1.7615,1.7611,1.7611,154600000.0
2009-08-17 11:08:00,1.76115,1.7614,1.761,1.76115,174300000.0
2009-08-17 11:09:00,1.7611,1.7614,1.7611,1.7614,161700000.0
2009-08-17 11:10:00,1.7614,1.7617,1.7613,1.7617,99100000.0
2009-08-17 11:11:00,1.7617,1.7624,1.7616,1.7623,230300000.0
2009-08-17 11:12:00,1.7622,1.76295,1.7622,1.76245,247300000.0
2009-08-17 11:13:00,1.76255,1.7627,1.76215,1.76235,152100000.0
2009-08-17 11:14:00,1.76235,1.76265,1.76205,1.7622,148500000.0
2009-08-17 11:15:00,1.76215,1.7624,1.76195,1.76215,127400000.0
2009-08-17 11:16:00,1.76215,1.7623,1.7618,1.7619,115500000.0
2009-08-17 11:17:00,1.7619,1.76205,1.7617,1.76185,120100000.0
2009-08-17 11:18:00,1.76185,1.7627,1.7618,1.7624,119400000.0
2009-08-17 11:19:00,1.7624,1.76285,1.7623,1.7625,206700000.0
2009-08-17 11:20:00,1.76255,1.76315,1.7625,1.7631,158200000.0
2009-08-17 11:21:00,1.763,1.7633,1.7629,1.7631,195100000.0
2009-08-17 11:22:00,1.76305,1.76305,1.7623,1.76255,148500000.0
2009-08-17 11:23:00,1.7626,1.76305,1.7624,1.76295,123500000.0
2009-08-17 11:24:00,1.7629,1.76315,1.76275,1.76275,128700000.0
2009-08-17 11:25:00,1.7628,1.76305,1.7626,1.763,162800000.0
2009-08-17 11:26:00,1.763,1.763,1.76245,1.76255,142500000.0
2009-08-17 11:27:00,1.7625,1.7641,1.7625,1.7639,177400000.0
2009-08-17 11:28:00,1.7639,1.76415,1.76325,1.76325,210700000.0
2009-08-17 11:29:00,1.76315,1.7633,1.7627,1.76305,288100000.0
2009-08-17 11:30:00,1.76305,1.76325,1.76285,1.763,333900000.0
2009-08-17 11:31:00,1.76305,1.76375,1.76295,1.7632,182700000.0
2009-08-17 11:32:00,1.76325,1.76345,1.76305,1.7634,150500000.0
2009-08-17 11:33:00,1.76335,1.76365,1.7632,1.7636,126300000.0
2009-08-17 11:34:00,1.76355,1.7639,1.7633,1.76365,121700000.0
2009-08-17 11:35:00,1.76365,1.76375,1.76335,1.76365,160400000.0
2009-08-17 11:36:00,1.7635,1.76405,1.76345,1.7638,147300000.0
2009-08-17 11:37:00,1.76385,1.7639,1.76315,1.76365,186700000.0
2009-08-17 11:38:00,1.76365,1.7639,1.76315,1.7638,180200000.0
2009-08-17 11:39:00,1.7638,1.764,1.76355,1.7638,175600000.0
2009-08-17 11:40:00,1.76385,1.76395,1.7632,1.7635,131000000.0
2009-08-17 11:41:00,1.7635,1.7638,1.76335,1.7636,128500000.0
2009-08-17 11:42:00,1.76355,1.76375,1.76325,1.7634,144300000.0
2009-08-17 11:43:00,1.7634,1.7637,1.7633,1.7635,114300000.0
2009-08-17 11:44:00,1.7635,1.76355,1.76305,1.76335,79100000.0
2009-08-17 11:45:00,1.76335,1.76355,1.7631,1.76315,89500000.0
2009-08-17 11:46:00,1.76315,1.7634,1.7631,1.76325,97300000.0
2009-08-17 11:47:00,1.76325,1.7636,1.76315,1.76335,74200000.0
2009-08-17 11:48:00,1.76335,1.76375,1.76335,1.76365,86100000.0
2009-08-17 11:49:00,1.7637,1.764,1.76355,1.7639,132900000.0
2009-08-17 11:50:00,1.7639,1.76395,1.76355,1.7636,114300000.0
2009-08-17 11:51:00,1.76365,1.76375,1.7632,1.76355,188300000.0
2009-08-17 11:52:00,1.76355,1.7637,1.76345,1.76355,42000000.0
2009-08-17 11:53:00,1.76355,1.76365,1.7633,1.7633,56000000.0
2009-08-17 11:54:00,1.7633,1.7635,1.763,1.7631,140400000.0
2009-08-17 11:55:00,1.7631,1.7633,1.7629,1.763,110400000.0
2009-08-17 11:56:00,1.76305,1.76325,1.76265,1.76275,121200000.0
2009-08-17 11:57:00,1.7627,1.76305,1.76255,1.76265,93500000.0
2009-08-17 11:58:00,1.7626,1.7628,1.7624,1.76255,153900000.0
2009-08-17 11:59:00,1.76255,1.7631,1.76235,1.7631,95900000.0
2009-08-17 12:00:00,1.7631,1.76325,1.76265,1.76295,127200000.0
2009-08-17 12:01:00,1.76295,1.76295,1.76255,1.76285,140000000.0
2009-08-17 12:02:00,1.76285,1.76305,1.7626,1.763,107900000.0
2009-08-17 12:03:00,1.76295,1.7631,1.7627,1.76305,176300000.0
2009-08-17 12:04:00,1.76295,1.76315,1.76285,1.7629,70300000.0
2009-08-17 12:05:00,1.76285,1.76305,1.7628,1.763,70000000.0
2009-08-17 12:06:00,1.76305,1.76305,1.76255,1.76265,100500000.0
2009-08-17 12:07:00,1.7628,1.7629,1.7623,1.7628,178800000.0
2009-08-17 12:08:00,1.7628,1.7629,1.7624,1.76275,191800000.0
2009-08-17 12:09:00,1.76275,1.7629,1.76255,1.76285,180700000.0
2009-08-17 12:10:00,1.7629,1.76305,1.76285,1.7629,135400000.0
2009-08-17 12:11:00,1.7629,1.76305,1.7625,1.7627,67100000.0
2009-08-17 12:12:00,1.76265,1.7628,1.7625,1.7625,222800000.0
2009-08-17 12:13:00,1.7625,1.76275,1.7623,1.7625,88300000.0
2009-08-17 12:14:00,1.7625,1.76275,1.76215,1.76225,159600000.0
2009-08-17 12:15:00,1.76215,1.7626,1.76215,1.7624,129200000.0
2009-08-17 12:16:00,1.7624,1.76255,1.7614,1.76155,238800000.0
2009-08-17 12:17:00,1.76135,1.7618,1.76135,1.76165,176600000.0
2009-08-17 12:18:00,1.76165,1.76175,1.761,1.76135,126000000.0
2009-08-17 12:19:00,1.76145,1.76255,1.76105,1.76155,338700000.0
2009-08-17 12:20:00,1.76155,1.7616,1.76105,1.76125,297000000.0
2009-08-17 12:21:00,1.76125,1.7613,1.7606,1.76075,303400000.0
2009-08-17 12:22:00,1.7608,1.7611,1.7607,1.76085,259100000.0
2009-08-17 12:23:00,1.76085,1.76145,1.7608,1.76145,181000000.0
2009-08-17 12:24:00,1.7615,1.76195,1.76115,1.76115,231800000.0
2009-08-17 12:25:00,1.7612,1.7615,1.76065,1.7609,251000000.0
2009-08-17 12:26:00,1.76085,1.7612,1.76075,1.7608,220300000.0
2009-08-17 12:27:00,1.7608,1.76085,1.76025,1.76035,213000000.0
2009-08-17 12:28:00,1.76035,1.7609,1.7603,1.7608,236300000.0
2009-08-17 12:29:00,1.7607,1.76165,1.7607,1.7615,239500000.0
2009-08-17 12:30:00,1.76155,1.76215,1.7615,1.76195,220300000.0
2009-08-17 12:31:00,1.762,1.76355,1.7619,1.7632,293600000.0
2009-08-17 12:32:00,1.76325,1.76335,1.76285,1.763,219100000.0
2009-08-17 12:33:00,1.76305,1.76405,1.763,1.76405,163700000.0
2009-08-17 12:34:00,1.76455,1.7646,1.764,1.7641,168800000.0
2009-08-17 12:35:00,1.7641,1.76425,1.7636,1.76385,144600000.0
2009-08-17 12:36:00,1.76375,1.76425,1.76375,1.76425,237600000.0
2009-08-17 12:37:00,1.76425,1.7643,1.7636,1.76395,148900000.0
2009-08-17 12:38:00,1.76395,1.7644,1.7632,1.7633,172800000.0
2009-08-17 12:39:00,1.76335,1.76365,1.7631,1.7633,105700000.0
2009-08-17 12:40:00,1.7633,1.76365,1.76325,1.7636,78200000.0
2009-08-17 12:41:00,1.76365,1.76365,1.7628,1.76325,89100000.0
2009-08-17 12:42:00,1.7632,1.76325,1.7626,1.7628,174700000.0
2009-08-17 12:43:00,1.7628,1.76305,1.7622,1.76295,212000000.0
2009-08-17 12:44:00,1.763,1.76345,1.763,1.76335,170200000.0
2009-08-17 12:45:00,1.76335,1.764,1.76325,1.76395,179200000.0
2009-08-17 12:46:00,1.76405,1.76405,1.7634,1.7636,123300000.0
2009-08-17 12:47:00,1.76365,1.7639,1.7634,1.7635,155200000.0
2009-08-17 12:48:00,1.7635,1.76365,1.76305,1.76315,143700000.0
2009-08-17 12:49:00,1.76305,1.7634,1.763,1.7632,163800000.0
2009-08-17 12:50:00,1.7632,1.7633,1.76285,1.7629,160100000.0
2009-08-17 12:51:00,1.76285,1.76335,1.7627,1.7632,141700000.0
2009-08-17 12:52:00,1.76325,1.76325,1.76285,1.7629,149600000.0
2009-08-17 12:53:00,1.76275,1.76285,1.76225,1.76255,224000000.0
2009-08-17 12:54:00,1.76265,1.76305,1.76245,1.7627,188900000.0
2009-08-17 12:55:00,1.7627,1.76335,1.7627,1.763,139900000.0
2009-08-17 12:56:00,1.763,1.76305,1.7619,1.7622,163500000.0
2009-08-17 12:57:00,1.76225,1.76225,1.7618,1.76215,118600000.0
2009-08-17 12:58:00,1.76215,1.76245,1.762,1.7624,149200000.0
2009-08-17 12:59:00,1.7624,1.7625,1.7614,1.76145,82100000.0
2009-08-17 13:00:00,1.76145,1.76175,1.7612,1.76175,177200000.0
2009-08-17 13:01:00,1.76175,1.76215,1.7617,1.7617,110000000.0
2009-08-17 13:02:00,1.76165,1.76215,1.76165,1.76175,131600000.0
2009-08-17 13:03:00,1.76175,1.7618,1.76135,1.76155,106700000.0
2009-08-17 13:04:00,1.76155,1.76205,1.76145,1.76175,124100000.0
2009-08-17 13:05:00,1.7617,1.76185,1.76165,1.76185,91800000.0
2009-08-17 13:06:00,1.76185,1.7622,1.76185,1.762,84600000.0
2009-08-17 13:07:00,1.762,1.7621,1.76175,1.762,137000000.0
2009-08-17 13:08:00,1.762,1.7622,1.7617,1.76185,128400000.0
2009-08-17 13:09:00,1.7619,1.76205,1.76185,1.76185,97800000.0
2009-08-17 13:10:00,1.76175,1.7622,1.76175,1.7622,129400000.0
2009-08-17 13:11:00,1.76215,1.76245,1.762,1.7624,160700000.0
2009-08-17 13:12:00,1.7624,1.7628,1.76235,1.76265,170600000.0
2009-08-17 13:13:00,1.7627,1.7627,1.76205,1.76215,157300000.0
2009-08-17 13:14:00,1.76215,1.76285,1.76215,1.76275,192700000.0
2009-08-17 13:15:00,1.76275,1.7631,1.76255,1.7627,171900000.0
2009-08-17 13:16:00,1.7627,1.76275,1.7618,1.7618,212600000.0
2009-08-17 13:17:00,1.762,1.7621,1.76125,1.76195,231800000.0
2009-08-17 13:18:00,1.76195,1.7621,1.76135,1.76205,220100000.0
2009-08-17 13:19:00,1.762,1.7625,1.76195,1.7622,210000000.0
2009-08-17 13:20:00,1.76225,1.7624,1.762,1.7621,168400000.0
2009-08-17 13:21:00,1.76215,1.76245,1.7619,1.7621,172800000.0
2009-08-17 13:22:00,1.76205,1.7621,1.76125,1.76155,294400000.0
2009-08-17 13:23:00,1.76155,1.76155,1.7612,1.76145,94400000.0
2009-08-17 13:24:00,1.7614,1.76205,1.76135,1.76205,99100000.0
2009-08-17 13:25:00,1.7619,1.762,1.7613,1.76185,96800000.0
2009-08-17 13:26:00,1.76185,1.76225,1.7615,1.76225,122700000.0
2009-08-17 13:27:00,1.76225,1.76235,1.7622,1.76225,85800000.0
2009-08-17 13:28:00,1.7623,1.7626,1.76225,1.76255,100600000.0
2009-08-17 13:29:00,1.76255,1.76265,1.76235,1.76265,161100000.0
2009-08-17 13:30:00,1.76265,1.7627,1.76215,1.7622,117600000.0
2009-08-17 13:31:00,1.76215,1.7623,1.76205,1.7622,86200000.0
2009-08-17 13:32:00,1.76225,1.76235,1.76205,1.7623,70500000.0
2009-08-17 13:33:00,1.7622,1.76255,1.76185,1.7624,183100000.0
2009-08-17 13:34:00,1.76255,1.76255,1.762,1.7622,178300000.0
2009-08-17 13:35:00,1.76215,1.76225,1.76175,1.76215,164700000.0
2009-08-17 13:36:00,1.76215,1.76245,1.76185,1.76225,163400000.0
2009-08-17 13:37:00,1.76235,1.7624,1.76205,1.7624,180800000.0
2009-08-17 13:38:00,1.7624,1.76245,1.76185,1.7621,296200000.0
2009-08-17 13:39:00,1.7621,1.7623,1.762,1.762,93600000.0
2009-08-17 13:40:00,1.762,1.7624,1.76185,1.76235,111700000.0
2009-08-17 13:41:00,1.76235,1.76295,1.76225,1.7627,120400000.0
2009-08-17 13:42:00,1.7627,1.7627,1.76215,1.7626,158100000.0
2009-08-17 13:43:00,1.76255,1.7626,1.7622,1.76255,126000000.0
2009-08-17 13:44:00,1.76255,1.7628,1.7625,1.7626,79100000.0
2009-08-17 13:45:00,1.76255,1.76255,1.762,1.7622,226300000.0
2009-08-17 13:46:00,1.76225,1.7623,1.76195,1.76205,104100000.0
2009-08-17 13:47:00,1.76205,1.7624,1.762,1.76235,137500000.0
2009-08-17 13:48:00,1.76235,1.7624,1.76215,1.7622,160700000.0
2009-08-17 13:49:00,1.7622,1.7626,1.76215,1.76245,160900000.0
2009-08-17 13:50:00,1.76245,1.763,1.76245,1.7626,150300000.0
2009-08-17 13:51:00,1.7626,1.763,1.7626,1.7628,121100000.0
2009-08-17 13:52:00,1.7628,1.7631,1.76265,1.7631,126400000.0
2009-08-17 13:53:00,1.7631,1.76325,1.76295,1.76295,85600000.0
2009-08-17 13:54:00,1.763,1.76305,1.7626,1.7629,222300000.0
2009-08-17 13:55:00,1.76295,1.76315,1.7629,1.763,89400000.0
2009-08-17 13:56:00,1.76305,1.76335,1.76305,1.76315,132100000.0
2009-08-17 13:57:00,1.7631,1.76345,1.7631,1.7632,123900000.0
2009-08-17 13:58:00,1.7632,1.7633,1.76295,1.76295,151000000.0
2009-08-17 13:59:00,1.76305,1.76325,1.7629,1.76305,196600000.0
2009-08-17 14:00:00,1.763,1.7631,1.7626,1.7627,144500000.0
2009-08-17 14:01:00,1.76265,1.76275,1.7625,1.7627,86300000.0
2009-08-17 14:02:00,1.7627,1.7628,1.76265,1.7628,64800000.0
2009-08-17 14:03:00,1.76275,1.7629,1.76235,1.76235,98700000.0
2009-08-17 14:04:00,1.76235,1.76245,1.7621,1.7622,127500000.0
2009-08-17 14:05:00,1.7622,1.76245,1.76195,1.76215,97000000.0
2009-08-17 14:06:00,1.7621,1.76225,1.7619,1.76195,88600000.0
2009-08-17 14:07:00,1.762,1.7621,1.7619,1.7621,92200000.0
2009-08-17 14:08:00,1.76205,1.7625,1.762,1.7625,107600000.0
2009-08-17 14:09:00,1.7624,1.7625,1.76225,1.76245,83800000.0
2009-08-17 14:10:00,1.7625,1.7625,1.762,1.76235,89000000.0
2009-08-17 14:11:00,1.7624,1.7624,1.76215,1.76225,102600000.0
2009-08-17 14:12:00,1.76225,1.7625,1.76225,1.7625,78500000.0
2009-08-17 14:13:00,1.76235,1.7627,1.7622,1.7623,121100000.0
2009-08-17 14:14:00,1.7623,1.76295,1.7623,1.76295,139500000.0
2009-08-17 14:15:00,1.76295,1.76305,1.76265,1.7628,177400000.0
2009-08-17 14:16:00,1.7628,1.7629,1.76245,1.76275,127300000.0
2009-08-17 14:17:00,1.76275,1.76325,1.7627,1.7631,124800000.0
2009-08-17 14:18:00,1.7631,1.7632,1.7628,1.7628,130000000.0
2009-08-17 14:19:00,1.76275,1.76305,1.76255,1.76265,125600000.0
2009-08-17 14:20:00,1.76265,1.76295,1.76255,1.7626,110600000.0
2009-08-17 14:21:00,1.7626,1.763,1.76245,1.76295,191900000.0
2009-08-17 14:22:00,1.763,1.7635,1.76295,1.7632,181600000.0
2009-08-17 14:23:00,1.76325,1.76335,1.76285,1.763,170800000.0
2009-08-17 14:24:00,1.76305,1.7633,1.7626,1.7627,96100000.0
2009-08-17 14:25:00,1.76265,1.7631,1.7626,1.76305,128000000.0
2009-08-17 14:26:00,1.76305,1.76335,1.763,1.76315,76300000.0
2009-08-17 14:27:00,1.76315,1.76325,1.763,1.763,114100000.0
2009-08-17 14:28:00,1.763,1.7632,1.7629,1.763,81100000.0
2009-08-17 14:29:00,1.76295,1.76315,1.7628,1.7628,124500000.0
2009-08-17 14:30:00,1.7628,1.76315,1.7614,1.76315,228900000.0
2009-08-17 14:31:00,1.7632,1.7632,1.7624,1.7626,219700000.0
2009-08-17 14:32:00,1.76275,1.7632,1.76255,1.76305,169200000.0
2009-08-17 14:33:00,1.76315,1.7636,1.763,1.7636,145500000.0
2009-08-17 14:34:00,1.76355,1.7637,1.76295,1.76345,207000000.0
2009-08-17 14:35:00,1.7635,1.764,1.7634,1.764,142400000.0
2009-08-17 14:36:00,1.76395,1.76415,1.76375,1.76395,119100000.0
2009-08-17 14:37:00,1.764,1.764,1.76375,1.7638,181300000.0
2009-08-17 14:38:00,1.7638,1.7643,1.76375,1.76415,146600000.0
2009-08-17 14:39:00,1.76415,1.7643,1.7638,1.7639,166300000.0
2009-08-17 14:40:00,1.76395,1.7641,1.76355,1.76405,147800000.0
2009-08-17 14:41:00,1.76395,1.76435,1.7638,1.76415,154100000.0
2009-08-17 14:42:00,1.76415,1.7645,1.76395,1.76435,125500000.0
2009-08-17 14:43:00,1.76435,1.76455,1.7641,1.76425,93200000.0
2009-08-17 14:44:00,1.7643,1.7646,1.76425,1.7644,90800000.0
2009-08-17 14:45:00,1.76435,1.76465,1.76425,1.7644,99900000.0
2009-08-17 14:46:00,1.7644,1.76445,1.76415,1.76425,83900000.0
2009-08-17 14:47:00,1.76425,1.76465,1.7641,1.76455,169100000.0
2009-08-17 14:48:00,1.76455,1.7648,1.76435,1.7644,126200000.0
2009-08-17 14:49:00,1.76435,1.7646,1.76435,1.76455,93000000.0
2009-08-17 14:50:00,1.76455,1.76465,1.76425,1.7643,76500000.0
2009-08-17 14:51:00,1.76425,1.7646,1.7642,1.76445,83400000.0
2009-08-17 14:52:00,1.7645,1.76465,1.7643,1.7643,87400000.0
2009-08-17 14:53:00,1.76435,1.7646,1.7641,1.76455,91800000.0
2009-08-17 14:54:00,1.76455,1.76465,1.7644,1.7644,103900000.0
2009-08-17 14:55:00,1.76445,1.76465,1.7641,1.7641,167000000.0
2009-08-17 14:56:00,1.76415,1.7642,1.7639,1.7642,132900000.0
2009-08-17 14:57:00,1.7642,1.76435,1.76395,1.76395,77900000.0
2009-08-17 14:58:00,1.76395,1.7641,1.76375,1.76385,102400000.0
2009-08-17 14:59:00,1.7639,1.76395,1.7636,1.7639,192500000.0
2009-08-17 15:00:00,1.7639,1.7647,1.7637,1.7644,324100000.0
2009-08-17 15:01:00,1.76445,1.76445,1.76395,1.7642,181300000.0
2009-08-17 15:02:00,1.76425,1.76485,1.7642,1.7647,188700000.0
2009-08-17 15:03:00,1.76465,1.76475,1.76445,1.7647,164300000.0
2009-08-17 15:04:00,1.76465,1.7651,1.76465,1.7651,122000000.0
2009-08-17 15:05:00,1.7651,1.76535,1.765,1.7651,141800000.0
2009-08-17 15:06:00,1.7651,1.7657,1.765,1.76515,149800000.0
2009-08-17 15:07:00,1.76515,1.7653,1.7649,1.7649,119000000.0
2009-08-17 15:08:00,1.7649,1.76515,1.7646,1.7647,97600000.0
2009-08-17 15:09:00,1.76475,1.7648,1.76445,1.7645,87700000.0
2009-08-17 15:10:00,1.7646,1.76495,1.7645,1.7648,84300000.0
2009-08-17 15:11:00,1.7648,1.76515,1.76475,1.765,92600000.0
2009-08-17 15:12:00,1.765,1.7651,1.76485,1.765,105000000.0
2009-08-17 15:13:00,1.76505,1.7652,1.765,1.7651,71100000.0
2009-08-17 15:14:00,1.7651,1.7654,1.76505,1.7651,86300000.0
2009-08-17 15:15:00,1.7652,1.7653,1.7649,1.7651,86000000.0
2009-08-17 15:16:00,1.76515,1.76525,1.7651,1.76525,36500000.0
2009-08-17 15:17:00,1.7652,1.76525,1.7647,1.76485,68900000.0
2009-08-17 15:18:00,1.7647,1.76485,1.76455,1.7647,65800000.0
2009-08-17 15:19:00,1.7647,1.7648,1.7645,1.7648,105800000.0
2009-08-17 15:20:00,1.76485,1.76495,1.76455,1.7647,108500000.0
2009-08-17 15:21:00,1.76465,1.76475,1.76455,1.7647,78800000.0
2009-08-17 15:22:00,1.76465,1.76475,1.76445,1.76455,168700000.0
2009-08-17 15:23:00,1.76455,1.7646,1.7644,1.76455,177800000.0
2009-08-17 15:24:00,1.76455,1.7646,1.7644,1.76445,71900000.0
2009-08-17 15:25:00,1.7644,1.76465,1.76435,1.7645,97600000.0
2009-08-17 15:26:00,1.76455,1.7647,1.76445,1.76465,84100000.0
2009-08-17 15:27:00,1.7646,1.76465,1.76445,1.7646,126300000.0
2009-08-17 15:28:00,1.76465,1.76465,1.7641,1.7645,99800000.0
2009-08-17 15:29:00,1.76455,1.76455,1.76425,1.76455,137000000.0
2009-08-17 15:30:00,1.7645,1.76455,1.76395,1.76405,131800000.0
2009-08-17 15:31:00,1.764,1.764,1.7632,1.76375,123100000.0
2009-08-17 15:32:00,1.7638,1.76395,1.7635,1.7637,90200000.0
2009-08-17 15:33:00,1.76375,1.76405,1.76365,1.76375,141900000.0
2009-08-17 15:34:00,1.7638,1.76395,1.7634,1.76345,68000000.0
2009-08-17 15:35:00,1.7634,1.76365,1.7633,1.7636,96200000.0
2009-08-17 15:36:00,1.76375,1.76395,1.76295,1.763,174300000.0
2009-08-17 15:37:00,1.76295,1.7632,1.76285,1.7629,78000000.0
2009-08-17 15:38:00,1.763,1.7633,1.7627,1.76295,135800000.0
2009-08-17 15:39:00,1.7629,1.76295,1.76245,1.7627,123700000.0
2009-08-17 15:40:00,1.7626,1.7627,1.76225,1.76235,111200000.0
2009-08-17 15:41:00,1.76235,1.76255,1.76215,1.7625,117800000.0
2009-08-17 15:42:00,1.7624,1.76285,1.7624,1.76275,200900000.0
2009-08-17 15:43:00,1.7627,1.7628,1.7625,1.7625,176500000.0
2009-08-17 15:44:00,1.76255,1.76285,1.76245,1.7628,114200000.0
2009-08-17 15:45:00,1.76275,1.7628,1.76225,1.7623,162700000.0
2009-08-17 15:46:00,1.7623,1.7624,1.7617,1.76215,156200000.0
2009-08-17 15:47:00,1.76215,1.76225,1.76175,1.76225,192800000.0
2009-08-17 15:48:00,1.7623,1.76295,1.7623,1.76295,182200000.0
2009-08-17 15:49:00,1.7629,1.763,1.7627,1.7628,146300000.0
2009-08-17 15:50:00,1.76285,1.763,1.7626,1.7626,106400000.0
2009-08-17 15:51:00,1.76245,1.76275,1.76205,1.76205,119100000.0
2009-08-17 15:52:00,1.76205,1.7621,1.76145,1.762,137400000.0
2009-08-17 15:53:00,1.762,1.7625,1.762,1.7622,101000000.0
2009-08-17 15:54:00,1.7622,1.7627,1.76205,1.76255,173000000.0
2009-08-17 15:55:00,1.7626,1.7627,1.76235,1.7625,118300000.0
2009-08-17 15:56:00,1.76255,1.7628,1.7624,1.7626,156600000.0
2009-08-17 15:57:00,1.7626,1.76265,1.7622,1.7624,212900000.0
2009-08-17 15:58:00,1.7623,1.76255,1.76215,1.76225,162600000.0
2009-08-17 15:59:00,1.7623,1.7625,1.7619,1.7623,105100000.0
2009-08-17 16:00:00,1.76225,1.7624,1.7619,1.7619,122300000.0
2009-08-17 16:01:00,1.76205,1.7622,1.7618,1.7621,93300000.0
2009-08-17 16:02:00,1.7621,1.7622,1.76175,1.7622,124700000.0
2009-08-17 16:03:00,1.7621,1.76245,1.762,1.76245,154700000.0
2009-08-17 16:04:00,1.7624,1.7624,1.7614,1.7614,138800000.0
2009-08-17 16:05:00,1.7614,1.76165,1.7612,1.76125,153900000.0
2009-08-17 16:06:00,1.76135,1.76155,1.76125,1.76145,118600000.0
2009-08-17 16:07:00,1.7614,1.76165,1.7613,1.76165,104000000.0
2009-08-17 16:08:00,1.76165,1.76175,1.76125,1.76145,100200000.0
2009-08-17 16:09:00,1.7615,1.76155,1.7612,1.76145,136000000.0
2009-08-17 16:10:00,1.7614,1.76165,1.7614,1.7614,126600000.0
2009-08-17 16:11:00,1.76135,1.7614,1.7598,1.7598,210200000.0
2009-08-17 16:12:00,1.7598,1.7608,1.75975,1.7605,176600000.0
2009-08-17 16:13:00,1.76045,1.7608,1.76035,1.7608,165000000.0
2009-08-17 16:14:00,1.7607,1.76075,1.75975,1.75975,159500000.0
2009-08-17 16:15:00,1.75975,1.7604,1.7596,1.76035,159100000.0
2009-08-17 16:16:00,1.76035,1.76075,1.76025,1.7606,107600000.0
2009-08-17 16:17:00,1.76065,1.76085,1.7604,1.76085,137600000.0
2009-08-17 16:18:00,1.76065,1.7609,1.76045,1.76075,136500000.0
2009-08-17 16:19:00,1.7608,1.7611,1.7607,1.761,104400000.0
2009-08-17 16:20:00,1.76105,1.7611,1.76055,1.76075,140300000.0
2009-08-17 16:21:00,1.76065,1.7611,1.76065,1.761,165300000.0
2009-08-17 16:22:00,1.7611,1.76145,1.7609,1.7614,138800000.0
2009-08-17 16:23:00,1.76145,1.7616,1.7611,1.7612,127800000.0
2009-08-17 16:24:00,1.76125,1.76145,1.76105,1.7611,106800000.0
2009-08-17 16:25:00,1.7611,1.7613,1.76095,1.761,118700000.0
2009-08-17 16:26:00,1.7611,1.7613,1.7608,1.76115,114600000.0
2009-08-17 16:27:00,1.761,1.7611,1.7608,1.7609,96100000.0
2009-08-17 16:28:00,1.76085,1.76105,1.7608,1.76095,120800000.0
2009-08-17 16:29:00,1.761,1.761,1.76065,1.7608,147300000.0
2009-08-17 16:30:00,1.76085,1.76135,1.76065,1.76125,140100000.0
2009-08-17 16:31:00,1.76125,1.76175,1.76125,1.7617,142000000.0
2009-08-17 16:32:00,1.7616,1.7618,1.76145,1.7617,133900000.0
2009-08-17 16:33:00,1.7617,1.76195,1.7617,1.7619,136100000.0
2009-08-17 16:34:00,1.76195,1.76245,1.76195,1.76235,104500000.0
2009-08-17 16:35:00,1.76235,1.7624,1.7619,1.7623,97000000.0
2009-08-17 16:36:00,1.76235,1.7624,1.76165,1.7619,124800000.0
2009-08-17 16:37:00,1.7619,1.76245,1.7619,1.76235,108800000.0
2009-08-17 16:38:00,1.76245,1.76265,1.7622,1.7626,133300000.0
2009-08-17 16:39:00,1.76265,1.7627,1.76225,1.76225,140100000.0
2009-08-17 16:40:00,1.76225,1.76245,1.7622,1.76235,83800000.0
2009-08-17 16:41:00,1.7623,1.76235,1.7619,1.76205,121800000.0
2009-08-17 16:42:00,1.76205,1.7621,1.7618,1.7619,143500000.0
2009-08-17 16:43:00,1.7619,1.76245,1.76165,1.76235,108400000.0
2009-08-17 16:44:00,1.76245,1.76275,1.7622,1.7625,229400000.0
2009-08-17 16:45:00,1.76245,1.7627,1.7623,1.76265,131500000.0
2009-08-17 16:46:00,1.76265,1.7628,1.76205,1.7622,229300000.0
2009-08-17 16:47:00,1.7622,1.76235,1.76195,1.76205,145700000.0
2009-08-17 16:48:00,1.76205,1.76205,1.7615,1.7616,112400000.0
2009-08-17 16:49:00,1.76165,1.76175,1.76155,1.7617,109100000.0
2009-08-17 16:50:00,1.76175,1.76175,1.7615,1.76155,143800000.0
2009-08-17 16:51:00,1.76145,1.7616,1.7614,1.7614,85800000.0
2009-08-17 16:52:00,1.76135,1.7616,1.7613,1.7616,81400000.0
2009-08-17 16:53:00,1.7616,1.76185,1.76155,1.76175,90400000.0
2009-08-17 16:54:00,1.76175,1.7619,1.76145,1.76175,83800000.0
2009-08-17 16:55:00,1.76175,1.7619,1.7613,1.7615,102400000.0
2009-08-17 16:56:00,1.76145,1.76225,1.7614,1.76195,148100000.0
2009-08-17 16:57:00,1.762,1.7621,1.7616,1.7619,123900000.0
2009-08-17 16:58:00,1.76185,1.7622,1.76165,1.7621,161700000.0
2009-08-17 16:59:00,1.76205,1.7622,1.7608,1.7608,119900000.0
2009-08-17 17:00:00,1.76085,1.76085,1.7598,1.76045,142000000.0
2009-08-17 17:01:00,1.76045,1.7606,1.76025,1.7603,113100000.0
2009-08-17 17:02:00,1.76035,1.76055,1.7603,1.7605,106100000.0
2009-08-17 17:03:00,1.76045,1.76095,1.76045,1.7608,79500000.0
2009-08-17 17:04:00,1.7609,1.7609,1.76035,1.7606,138900000.0
2009-08-17 17:05:00,1.76055,1.76075,1.76045,1.76065,155500000.0
2009-08-17 17:06:00,1.7606,1.76075,1.76005,1.76005,115000000.0
2009-08-17 17:07:00,1.75995,1.76005,1.75955,1.7596,82700000.0
2009-08-17 17:08:00,1.75965,1.75965,1.75935,1.7594,89000000.0
2009-08-17 17:09:00,1.75945,1.75945,1.7589,1.75905,93500000.0
2009-08-17 17:10:00,1.75905,1.7593,1.75885,1.7593,105300000.0
2009-08-17 17:11:00,1.7592,1.75955,1.75905,1.7595,166500000.0
2009-08-17 17:12:00,1.75945,1.75975,1.75935,1.7595,112300000.0
2009-08-17 17:13:00,1.7596,1.76005,1.7595,1.75995,113900000.0
2009-08-17 17:14:00,1.7599,1.76,1.75955,1.7596,142500000.0
2009-08-17 17:15:00,1.75955,1.76055,1.7595,1.7604,249200000.0
2009-08-17 17:16:00,1.7603,1.76075,1.7603,1.76055,164500000.0
2009-08-17 17:17:00,1.76055,1.7609,1.76045,1.76045,141100000.0
2009-08-17 17:18:00,1.76045,1.76045,1.75965,1.75995,195200000.0
2009-08-17 17:19:00,1.7599,1.76015,1.75955,1.75995,221300000.0
2009-08-17 17:20:00,1.7599,1.76005,1.7598,1.75995,153100000.0
2009-08-17 17:21:00,1.75995,1.7602,1.75965,1.7598,177200000.0
2009-08-17 17:22:00,1.7597,1.76005,1.7596,1.75985,125300000.0
2009-08-17 17:23:00,1.75985,1.76005,1.75965,1.75985,112900000.0
2009-08-17 17:24:00,1.75985,1.76035,1.75985,1.76015,177200000.0
2009-08-17 17:25:00,1.7601,1.76035,1.76,1.7603,171000000.0
2009-08-17 17:26:00,1.7603,1.76045,1.76005,1.76005,138100000.0
2009-08-17 17:27:00,1.76005,1.7605,1.76,1.7601,136300000.0
2009-08-17 17:28:00,1.7601,1.76065,1.76005,1.76025,161000000.0
2009-08-17 17:29:00,1.76025,1.76035,1.76005,1.76005,133300000.0
2009-08-17 17:30:00,1.76005,1.76005,1.75945,1.7596,229900000.0
2009-08-17 17:31:00,1.75965,1.76,1.7596,1.75985,166000000.0
2009-08-17 17:32:00,1.75985,1.76,1.75975,1.75985,148300000.0
2009-08-17 17:33:00,1.7599,1.76005,1.75985,1.76,100600000.0
2009-08-17 17:34:00,1.76,1.76015,1.7598,1.7601,117400000.0
2009-08-17 17:35:00,1.7603,1.7603,1.75995,1.76015,68100000.0
2009-08-17 17:36:00,1.7601,1.7603,1.7599,1.76025,116700000.0
2009-08-17 17:37:00,1.76025,1.7603,1.7601,1.7603,137600000.0
2009-08-17 17:38:00,1.76025,1.76055,1.7601,1.76035,140800000.0
2009-08-17 17:39:00,1.76035,1.7604,1.7601,1.7604,88300000.0
2009-08-17 17:40:00,1.76035,1.7605,1.76025,1.7603,96400000.0
2009-08-17 17:41:00,1.76035,1.76055,1.7603,1.7604,120900000.0
2009-08-17 17:42:00,1.76035,1.76045,1.7601,1.76015,97500000.0
2009-08-17 17:43:00,1.7602,1.76045,1.7601,1.7604,96900000.0
2009-08-17 17:44:00,1.7604,1.7604,1.76015,1.76015,61700000.0
2009-08-17 17:45:00,1.76015,1.76065,1.76015,1.76045,98500000.0
2009-08-17 17:46:00,1.76045,1.76065,1.76035,1.7604,92500000.0
2009-08-17 17:47:00,1.76045,1.76045,1.76015,1.76035,61800000.0
2009-08-17 17:48:00,1.7603,1.76035,1.7602,1.76025,65000000.0
2009-08-17 17:49:00,1.7602,1.7604,1.7602,1.7603,77200000.0
2009-08-17 17:50:00,1.7603,1.7605,1.76025,1.76045,98400000.0
2009-08-17 17:51:00,1.76045,1.76095,1.76045,1.76085,122700000.0
2009-08-17 17:52:00,1.7609,1.7609,1.7606,1.7608,60300000.0
2009-08-17 17:53:00,1.7608,1.761,1.7606,1.761,93200000.0
2009-08-17 17:54:00,1.761,1.76105,1.7604,1.76045,75200000.0
2009-08-17 17:55:00,1.76045,1.7606,1.76035,1.7605,115000000.0
2009-08-17 17:56:00,1.76045,1.7606,1.7604,1.76055,109000000.0
2009-08-17 17:57:00,1.76055,1.76075,1.76045,1.7605,120000000.0
2009-08-17 17:58:00,1.7605,1.7607,1.7605,1.76065,111400000.0
2009-08-17 17:59:00,1.76065,1.7608,1.76055,1.7606,67900000.0
2009-08-17 18:00:00,1.76075,1.7613,1.76075,1.7612,87200000.0
2009-08-17 18:01:00,1.76125,1.7613,1.7611,1.7612,55100000.0
2009-08-17 18:02:00,1.7612,1.7612,1.76105,1.76115,71000000.0
2009-08-17 18:03:00,1.7612,1.76155,1.76115,1.76135,146700000.0
2009-08-17 18:04:00,1.76145,1.76175,1.76125,1.7617,66900000.0
2009-08-17 18:05:00,1.76165,1.7617,1.7615,1.7615,58100000.0
2009-08-17 18:06:00,1.76145,1.7618,1.76145,1.7617,61600000.0
2009-08-17 18:07:00,1.7617,1.76175,1.7614,1.7615,74100000.0
2009-08-17 18:08:00,1.7615,1.76165,1.76115,1.7613,155200000.0
2009-08-17 18:09:00,1.76135,1.76195,1.7613,1.76175,92100000.0
2009-08-17 18:10:00,1.76175,1.7619,1.7616,1.7617,64300000.0
2009-08-17 18:11:00,1.76165,1.76195,1.76145,1.7616,105400000.0
2009-08-17 18:12:00,1.7616,1.7619,1.76145,1.7617,97000000.0
2009-08-17 18:13:00,1.76175,1.76195,1.76135,1.7617,85200000.0
2009-08-17 18:14:00,1.76165,1.76205,1.76165,1.762,97000000.0
2009-08-17 18:15:00,1.762,1.76245,1.762,1.76235,88600000.0
2009-08-17 18:16:00,1.76235,1.76275,1.7623,1.7626,120900000.0
2009-08-17 18:17:00,1.76265,1.7628,1.7626,1.76275,74500000.0
2009-08-17 18:18:00,1.76275,1.7628,1.7626,1.7627,102900000.0
2009-08-17 18:19:00,1.7627,1.7634,1.76265,1.76325,185800000.0
2009-08-17 18:20:00,1.76335,1.7634,1.7631,1.7631,43600000.0
2009-08-17 18:21:00,1.7631,1.7633,1.7629,1.7632,85400000.0
2009-08-17 18:22:00,1.76315,1.76335,1.76315,1.76315,102000000.0
2009-08-17 18:23:00,1.76315,1.76315,1.76295,1.76305,49900000.0
2009-08-17 18:24:00,1.763,1.76345,1.763,1.76305,99900000.0
2009-08-17 18:25:00,1.76305,1.76305,1.76275,1.7629,85600000.0
2009-08-17 18:26:00,1.7628,1.7629,1.7628,1.76285,35800000.0
2009-08-17 18:27:00,1.7629,1.7629,1.76285,1.76285,21400000.0
2009-08-17 18:28:00,1.76285,1.763,1.7628,1.76295,50700000.0
2009-08-17 18:29:00,1.763,1.76315,1.76275,1.7628,101200000.0
2009-08-17 18:30:00,1.76265,1.76325,1.7626,1.7631,127900000.0
2009-08-17 18:31:00,1.76305,1.7632,1.76295,1.76305,87500000.0
2009-08-17 18:32:00,1.76305,1.76305,1.7628,1.763,27400000.0
2009-08-17 18:33:00,1.76295,1.7631,1.7629,1.76305,42800000.0
2009-08-17 18:34:00,1.7631,1.76315,1.76285,1.76295,85400000.0
2009-08-17 18:35:00,1.763,1.76315,1.76285,1.7629,105300000.0
2009-08-17 18:36:00,1.76285,1.76295,1.76275,1.76275,54100000.0
2009-08-17 18:37:00,1.76285,1.763,1.76265,1.76285,72400000.0
2009-08-17 18:38:00,1.76285,1.7632,1.76285,1.7629,90700000.0
2009-08-17 18:39:00,1.76295,1.7631,1.76275,1.76285,38500000.0
2009-08-17 18:40:00,1.7628,1.7629,1.76275,1.76275,77700000.0
2009-08-17 18:41:00,1.76275,1.7629,1.7627,1.7627,52300000.0
2009-08-17 18:42:00,1.7627,1.7628,1.76255,1.76255,71100000.0
2009-08-17 18:43:00,1.7625,1.76265,1.7624,1.76255,85800000.0
2009-08-17 18:44:00,1.76255,1.76265,1.7621,1.76235,70100000.0
2009-08-17 18:45:00,1.76235,1.76245,1.76195,1.7621,51700000.0
2009-08-17 18:46:00,1.7621,1.7621,1.76185,1.7619,91900000.0
2009-08-17 18:47:00,1.76185,1.7621,1.76185,1.7619,100200000.0
2009-08-17 18:48:00,1.7619,1.7623,1.7619,1.7623,75800000.0
2009-08-17 18:49:00,1.7622,1.76235,1.76215,1.76235,60300000.0
2009-08-17 18:50:00,1.76235,1.76235,1.762,1.7621,56500000.0
2009-08-17 18:51:00,1.76215,1.76245,1.7621,1.7624,75000000.0
2009-08-17 18:52:00,1.7623,1.7623,1.7621,1.76225,41000000.0
2009-08-17 18:53:00,1.7623,1.76235,1.76215,1.76235,53200000.0
2009-08-17 18:54:00,1.7623,1.7624,1.76225,1.76235,43300000.0
2009-08-17 18:55:00,1.76235,1.7624,1.7621,1.76215,68300000.0
2009-08-17 18:56:00,1.7622,1.76245,1.7621,1.76225,104500000.0
2009-08-17 18:57:00,1.7623,1.7623,1.7621,1.7623,33000000.0
2009-08-17 18:58:00,1.7623,1.7624,1.76195,1.762,101400000.0
2009-08-17 18:59:00,1.762,1.762,1.7615,1.76165,80500000.0
2009-08-17 19:00:00,1.76145,1.7616,1.7613,1.76155,90200000.0
2009-08-17 19:01:00,1.76155,1.7617,1.7612,1.76165,90200000.0
2009-08-17 19:02:00,1.7615,1.76155,1.7611,1.7611,80600000.0
2009-08-17 19:03:00,1.7612,1.76185,1.7612,1.76185,88800000.0
2009-08-17 19:04:00,1.7619,1.76195,1.7611,1.7614,86100000.0
2009-08-17 19:05:00,1.7614,1.76175,1.7613,1.7613,79800000.0
2009-08-17 19:06:00,1.76135,1.7615,1.7613,1.7614,73000000.0
2009-08-17 19:07:00,1.76145,1.76145,1.76125,1.7614,30900000.0
2009-08-17 19:08:00,1.7614,1.7616,1.7613,1.7614,67100000.0
2009-08-17 19:09:00,1.7614,1.7616,1.76135,1.7616,55900000.0
2009-08-17 19:10:00,1.76155,1.76175,1.76125,1.76175,57500000.0
2009-08-17 19:11:00,1.76165,1.76195,1.7615,1.7615,152700000.0
2009-08-17 19:12:00,1.7615,1.7617,1.7611,1.7611,97400000.0
2009-08-17 19:13:00,1.7611,1.7615,1.7611,1.7615,120400000.0
2009-08-17 19:14:00,1.76145,1.76165,1.7613,1.7615,90300000.0
2009-08-17 19:15:00,1.7615,1.76165,1.76135,1.7614,118900000.0
2009-08-17 19:16:00,1.76145,1.7617,1.76135,1.76135,71900000.0
2009-08-17 19:17:00,1.7614,1.76165,1.76135,1.76165,71300000.0
2009-08-17 19:18:00,1.7617,1.7617,1.76145,1.7616,41300000.0
2009-08-17 19:19:00,1.7616,1.7618,1.7616,1.76165,83600000.0
2009-08-17 19:20:00,1.7617,1.76175,1.7616,1.7616,49900000.0
2009-08-17 19:21:00,1.7616,1.76185,1.7615,1.7616,142100000.0
2009-08-17 19:22:00,1.7616,1.7617,1.7612,1.76145,115100000.0
2009-08-17 19:23:00,1.76145,1.7616,1.76125,1.76155,57500000.0
2009-08-17 19:24:00,1.76155,1.7616,1.76135,1.7615,47100000.0
2009-08-17 19:25:00,1.76155,1.76165,1.7612,1.7613,56800000.0
2009-08-17 19:26:00,1.7613,1.7616,1.76115,1.76145,114800000.0
2009-08-17 19:27:00,1.76145,1.7615,1.76125,1.7614,173900000.0
2009-08-17 19:28:00,1.76145,1.76145,1.76115,1.7612,87900000.0
2009-08-17 19:29:00,1.76115,1.7615,1.76115,1.76145,93000000.0
2009-08-17 19:30:00,1.76145,1.76165,1.76135,1.76145,82500000.0
2009-08-17 19:31:00,1.76145,1.7617,1.7613,1.76135,73900000.0
2009-08-17 19:32:00,1.76135,1.76155,1.76125,1.7614,47100000.0
2009-08-17 19:33:00,1.7613,1.76155,1.76115,1.7612,81400000.0
2009-08-17 19:34:00,1.7611,1.7612,1.76095,1.761,55400000.0
2009-08-17 19:35:00,1.7608,1.7609,1.7606,1.7607,78900000.0
2009-08-17 19:36:00,1.76075,1.7608,1.76055,1.76065,44700000.0
2009-08-17 19:37:00,1.76065,1.7608,1.7606,1.76075,44900000.0
2009-08-17 19:38:00,1.76075,1.76095,1.76055,1.76075,79600000.0
2009-08-17 19:39:00,1.7608,1.76105,1.76065,1.76105,75200000.0
2009-08-17 19:40:00,1.76105,1.7611,1.76085,1.76105,56900000.0
2009-08-17 19:41:00,1.761,1.76115,1.76085,1.76115,58000000.0
2009-08-17 19:42:00,1.7612,1.7613,1.76105,1.7613,61700000.0
2009-08-17 19:43:00,1.7613,1.76135,1.761,1.761,70600000.0
2009-08-17 19:44:00,1.76105,1.76105,1.76085,1.76085,91800000.0
2009-08-17 19:45:00,1.7609,1.76105,1.7604,1.7606,105000000.0
2009-08-17 19:46:00,1.7606,1.76065,1.7604,1.76055,99400000.0
2009-08-17 19:47:00,1.76055,1.76075,1.7605,1.76065,139900000.0
2009-08-17 19:48:00,1.7606,1.7608,1.76055,1.76065,83600000.0
2009-08-17 19:49:00,1.76065,1.76085,1.7605,1.76075,84400000.0
2009-08-17 19:50:00,1.76085,1.7613,1.7608,1.76105,92800000.0
2009-08-17 19:51:00,1.76105,1.76125,1.7609,1.7611,65100000.0
2009-08-17 19:52:00,1.76115,1.7612,1.76095,1.761,111900000.0
2009-08-17 19:53:00,1.76095,1.761,1.7608,1.7608,81900000.0
2009-08-17 19:54:00,1.76085,1.761,1.76065,1.7607,53400000.0
2009-08-17 19:55:00,1.76065,1.76095,1.76045,1.76085,64000000.0
2009-08-17 19:56:00,1.76085,1.76085,1.76065,1.76065,56900000.0
2009-08-17 19:57:00,1.76065,1.76075,1.7604,1.7605,73000000.0
2009-08-17 19:58:00,1.7605,1.7607,1.7604,1.76065,45600000.0
2009-08-17 19:59:00,1.76065,1.7607,1.7605,1.7605,55100000.0
2009-08-17 20:00:00,1.7605,1.7607,1.7603,1.7607,89100000.0
2009-08-17 20:01:00,1.7607,1.76085,1.76065,1.7608,48600000.0
2009-08-17 20:02:00,1.7608,1.7609,1.7605,1.76075,36800000.0
2009-08-17 20:03:00,1.76075,1.7612,1.76075,1.761,91200000.0
2009-08-17 20:04:00,1.761,1.76105,1.76085,1.76095,67400000.0
2009-08-17 20:05:00,1.76095,1.76105,1.76085,1.7609,48000000.0
2009-08-17 20:06:00,1.7609,1.7609,1.76075,1.7609,29100000.0
2009-08-17 20:07:00,1.7609,1.76105,1.76085,1.76095,28000000.0
2009-08-17 20:08:00,1.761,1.7613,1.761,1.7612,53300000.0
2009-08-17 20:09:00,1.7612,1.76125,1.7611,1.7611,42000000.0
2009-08-17 20:10:00,1.7611,1.76115,1.76095,1.76095,53900000.0
2009-08-17 20:11:00,1.76095,1.76105,1.7608,1.7609,65500000.0
2009-08-17 20:12:00,1.7608,1.7609,1.76075,1.76075,49800000.0
2009-08-17 20:13:00,1.7608,1.76085,1.76075,1.7608,47200000.0
2009-08-17 20:14:00,1.76085,1.761,1.7608,1.7608,88200000.0
2009-08-17 20:15:00,1.7608,1.76125,1.7608,1.7612,92200000.0
2009-08-17 20:16:00,1.7611,1.76125,1.76095,1.76115,70200000.0
2009-08-17 20:17:00,1.76115,1.76135,1.761,1.76115,88300000.0
2009-08-17 20:18:00,1.76115,1.76145,1.7611,1.76115,68600000.0
2009-08-17 20:19:00,1.761,1.7611,1.76075,1.76085,57000000.0
2009-08-17 20:20:00,1.7609,1.761,1.7606,1.761,51700000.0
2009-08-17 20:21:00,1.76105,1.76125,1.7609,1.7611,113000000.0
2009-08-17 20:22:00,1.7611,1.7612,1.76075,1.7608,90300000.0
2009-08-17 20:23:00,1.7607,1.76105,1.7606,1.76105,53100000.0
2009-08-17 20:24:00,1.761,1.7613,1.761,1.7612,54300000.0
2009-08-17 20:25:00,1.76125,1.7614,1.7611,1.76125,101800000.0
2009-08-17 20:26:00,1.76125,1.7615,1.76115,1.7615,106600000.0
2009-08-17 20:27:00,1.7615,1.76155,1.7612,1.7614,193000000.0
2009-08-17 20:28:00,1.76145,1.7617,1.76145,1.7615,157900000.0
2009-08-17 20:29:00,1.7615,1.7617,1.7615,1.7615,118400000.0
2009-08-17 20:30:00,1.76155,1.7618,1.76145,1.7615,121400000.0
2009-08-17 20:31:00,1.76155,1.7617,1.7614,1.7616,107900000.0
2009-08-17 20:32:00,1.76155,1.7616,1.76145,1.76155,75000000.0
2009-08-17 20:33:00,1.76155,1.7617,1.76145,1.76145,54600000.0
2009-08-17 20:34:00,1.76155,1.7617,1.76145,1.7615,72400000.0
2009-08-17 20:35:00,1.7615,1.7615,1.7613,1.7613,71000000.0
2009-08-17 20:36:00,1.76135,1.76145,1.7613,1.76145,69600000.0
2009-08-17 20:37:00,1.76135,1.76145,1.76125,1.7614,88200000.0
2009-08-17 20:38:00,1.76135,1.76145,1.7611,1.7613,53300000.0
2009-08-17 20:39:00,1.7612,1.76135,1.76105,1.7611,32700000.0
2009-08-17 20:40:00,1.76115,1.76115,1.761,1.76105,18000000.0
2009-08-17 20:41:00,1.761,1.7612,1.761,1.7611,27700000.0
2009-08-17 20:42:00,1.76115,1.7615,1.761,1.7615,60900000.0
2009-08-17 20:43:00,1.76155,1.7619,1.7615,1.7619,162800000.0
2009-08-17 20:44:00,1.76185,1.762,1.7617,1.7619,109600000.0
2009-08-17 20:45:00,1.76175,1.7619,1.7617,1.7618,83000000.0
2009-08-17 20:46:00,1.76175,1.76175,1.76155,1.76155,59400000.0
2009-08-17 20:47:00,1.76155,1.76165,1.7613,1.7614,67100000.0
2009-08-17 20:48:00,1.76135,1.7614,1.76105,1.76135,70400000.0
2009-08-17 20:49:00,1.7612,1.76125,1.76095,1.76095,68800000.0
2009-08-17 20:50:00,1.761,1.7613,1.761,1.7613,64100000.0
2009-08-17 20:51:00,1.76125,1.76125,1.7611,1.76115,45700000.0
2009-08-17 20:52:00,1.76115,1.7614,1.76105,1.7611,117900000.0
2009-08-17 20:53:00,1.76115,1.7614,1.76105,1.76125,68800000.0
2009-08-17 20:54:00,1.7612,1.76125,1.76095,1.7611,89800000.0
2009-08-17 20:55:00,1.76115,1.76125,1.761,1.76125,143800000.0
2009-08-17 20:56:00,1.7612,1.76135,1.76105,1.76105,50200000.0
2009-08-17 20:57:00,1.76105,1.76185,1.76105,1.76165,127700000.0
2009-08-17 20:58:00,1.7617,1.76185,1.7615,1.76185,82700000.0
2009-08-17 20:59:00,1.76175,1.76195,1.7615,1.7615,94600000.0
2009-08-17 21:00:00,1.76155,1.76155,1.7615,1.7615,35000000.0
2009-08-17 21:01:00,1.76135,1.76135,1.76115,1.76135,39000000.0
2009-08-17 21:02:00,1.76135,1.76135,1.76105,1.76135,55900000.0
2009-08-17 21:03:00,1.7613,1.76155,1.7612,1.7614,88000000.0
2009-08-17 21:04:00,1.76145,1.7618,1.76135,1.7618,85100000.0
2009-08-17 21:05:00,1.7617,1.7618,1.7613,1.7614,61500000.0
2009-08-17 21:06:00,1.7614,1.76165,1.7614,1.7615,61900000.0
2009-08-17 21:07:00,1.7615,1.76165,1.76145,1.7616,33900000.0
2009-08-17 21:08:00,1.7615,1.7617,1.7615,1.7616,13200000.0
2009-08-17 21:09:00,1.7615,1.7615,1.76135,1.76135,15600000.0
2009-08-17 21:10:00,1.7614,1.7614,1.7613,1.7613,13100000.0
2009-08-17 21:11:00,1.76135,1.7615,1.76135,1.7615,41900000.0
2009-08-17 21:12:00,1.7615,1.76155,1.76115,1.76145,72000000.0
2009-08-17 21:13:00,1.7614,1.7617,1.76125,1.76155,95300000.0
2009-08-17 21:14:00,1.7615,1.7615,1.76135,1.7615,56000000.0
2009-08-17 21:15:00,1.76145,1.76155,1.76125,1.7614,74200000.0
2009-08-17 21:16:00,1.7614,1.7618,1.76135,1.76175,26500000.0
2009-08-17 21:17:00,1.7617,1.76175,1.76135,1.76155,46500000.0
2009-08-17 21:18:00,1.7615,1.76185,1.7615,1.7618,43800000.0
2009-08-17 21:19:00,1.76185,1.76185,1.76125,1.7615,62800000.0
2009-08-17 21:20:00,1.76135,1.76155,1.7612,1.76155,40400000.0
2009-08-17 21:21:00,1.76145,1.7617,1.76135,1.7615,37700000.0
2009-08-17 21:22:00,1.76155,1.76175,1.76155,1.76155,61900000.0
2009-08-17 21:23:00,1.7615,1.7616,1.7612,1.7614,118200000.0
2009-08-17 21:24:00,1.76135,1.76155,1.7612,1.7614,86600000.0
2009-08-17 21:25:00,1.7614,1.7618,1.76115,1.76175,158100000.0
2009-08-17 21:26:00,1.76165,1.7617,1.7615,1.76165,35000000.0
2009-08-17 21:27:00,1.76155,1.76165,1.76145,1.7616,48000000.0
2009-08-17 21:28:00,1.76165,1.76165,1.76135,1.7616,58400000.0
2009-08-17 21:29:00,1.76145,1.76165,1.76125,1.76155,85900000.0
2009-08-17 21:30:00,1.76155,1.76175,1.76155,1.76155,43200000.0
2009-08-17 21:31:00,1.76155,1.7619,1.7615,1.76175,41500000.0
2009-08-17 21:32:00,1.7618,1.7618,1.76155,1.76155,10900000.0
2009-08-17 21:33:00,1.7616,1.76165,1.76145,1.7616,27000000.0
2009-08-17 21:34:00,1.76165,1.7617,1.7616,1.76165,20000000.0
2009-08-17 21:35:00,1.76165,1.76165,1.76145,1.76145,81000000.0
2009-08-17 21:36:00,1.7615,1.7616,1.7614,1.76145,30100000.0
2009-08-17 21:37:00,1.76145,1.7616,1.76145,1.76155,52500000.0
2009-08-17 21:38:00,1.76155,1.7616,1.76155,1.7616,45000000.0
2009-08-17 21:39:00,1.7616,1.7616,1.7615,1.76155,35600000.0
2009-08-17 21:40:00,1.76155,1.76175,1.7615,1.76175,52900000.0
2009-08-17 21:41:00,1.76175,1.7618,1.76165,1.76175,39600000.0
2009-08-17 21:42:00,1.7617,1.7618,1.7616,1.7618,78200000.0
2009-08-17 21:43:00,1.76185,1.7619,1.7615,1.76165,94800000.0
2009-08-17 21:44:00,1.76175,1.76195,1.7616,1.7618,158300000.0
2009-08-17 21:45:00,1.7618,1.7619,1.76165,1.76165,54500000.0
2009-08-17 21:46:00,1.7617,1.7617,1.76155,1.76155,39200000.0
2009-08-17 21:47:00,1.7616,1.7617,1.76155,1.7617,27000000.0
2009-08-17 21:48:00,1.7617,1.7617,1.76155,1.7616,9000000.0
2009-08-17 21:49:00,1.7616,1.76175,1.7616,1.7617,25000000.0
2009-08-17 21:50:00,1.76155,1.7616,1.7614,1.7615,34700000.0
2009-08-17 21:51:00,1.76155,1.76155,1.76125,1.76135,51100000.0
2009-08-17 21:52:00,1.76125,1.7614,1.76125,1.7614,52400000.0
2009-08-17 21:53:00,1.7614,1.7614,1.76105,1.76105,90000000.0
2009-08-17 21:54:00,1.76105,1.7613,1.76105,1.76125,79800000.0
2009-08-17 21:55:00,1.7613,1.7615,1.7611,1.7613,77800000.0
2009-08-17 21:56:00,1.76135,1.76155,1.7611,1.7613,118700000.0
2009-08-17 21:57:00,1.7613,1.76145,1.76125,1.76135,77100000.0
2009-08-17 21:58:00,1.76135,1.7615,1.76115,1.7614,144000000.0
2009-08-17 21:59:00,1.76145,1.76155,1.76135,1.7615,91800000.0
2009-08-17 22:00:00,1.7614,1.7614,1.7612,1.76135,40600000.0
2009-08-17 22:01:00,1.76135,1.76145,1.76105,1.76105,44800000.0
2009-08-17 22:02:00,1.76105,1.76135,1.761,1.76135,33400000.0
2009-08-17 22:03:00,1.7614,1.7616,1.76135,1.76155,30800000.0
2009-08-17 22:04:00,1.7615,1.7617,1.7613,1.76135,52200000.0
2009-08-17 22:05:00,1.7614,1.7615,1.7612,1.7614,30500000.0
2009-08-17 22:06:00,1.7614,1.76175,1.76135,1.76165,60400000.0
2009-08-17 22:07:00,1.76155,1.76165,1.7615,1.76155,45400000.0
2009-08-17 22:08:00,1.76155,1.76155,1.7614,1.76155,24700000.0
2009-08-17 22:09:00,1.7615,1.7616,1.7615,1.7616,16900000.0
2009-08-17 22:10:00,1.7616,1.76165,1.76155,1.7616,8300000.0
2009-08-17 22:11:00,1.76155,1.76185,1.76145,1.76185,41800000.0
2009-08-17 22:12:00,1.7619,1.7619,1.7615,1.7615,76600000.0
2009-08-17 22:13:00,1.7616,1.76185,1.7616,1.76185,25000000.0
2009-08-17 22:14:00,1.7619,1.7621,1.7618,1.7621,23000000.0
2009-08-17 22:15:00,1.7621,1.7621,1.76205,1.7621,6400000.0
2009-08-17 22:16:00,1.7622,1.76245,1.76215,1.7624,30000000.0
2009-08-17 22:17:00,1.7623,1.7624,1.76225,1.76235,18700000.0
2009-08-17 22:18:00,1.7623,1.76235,1.7621,1.7621,10000000.0
2009-08-17 22:19:00,1.7623,1.76245,1.7623,1.76245,12000000.0
2009-08-17 22:20:00,1.76245,1.7625,1.76245,1.7625,3000000.0
2009-08-17 22:21:00,1.76245,1.76245,1.7624,1.76245,6000000.0
2009-08-17 22:22:00,1.76235,1.76235,1.7623,1.76235,7800000.0
2009-08-17 22:23:00,1.7624,1.7624,1.76215,1.7622,26600000.0
2009-08-17 22:24:00,1.76215,1.7622,1.7621,1.7622,16000000.0
2009-08-17 22:25:00,1.76215,1.7622,1.7621,1.7621,9000000.0
2009-08-17 22:26:00,1.76215,1.76215,1.762,1.76205,11000000.0
2009-08-17 22:27:00,1.76205,1.7621,1.762,1.76205,16000000.0
2009-08-17 22:28:00,1.7621,1.76215,1.762,1.76215,20500000.0
2009-08-17 22:29:00,1.76195,1.76235,1.76195,1.7622,39000000.0
2009-08-17 22:30:00,1.7623,1.7623,1.7618,1.7619,98800000.0
2009-08-17 22:31:00,1.762,1.7623,1.76185,1.76225,48200000.0
2009-08-17 22:32:00,1.7622,1.76225,1.76205,1.76225,8000000.0
2009-08-17 22:33:00,1.76225,1.7625,1.76215,1.7622,18000000.0
2009-08-17 22:34:00,1.76225,1.76255,1.76225,1.76245,23000000.0
2009-08-17 22:35:00,1.7625,1.76255,1.7622,1.7622,20000000.0
2009-08-17 22:36:00,1.76225,1.7623,1.76205,1.76215,22000000.0
2009-08-17 22:37:00,1.76215,1.7623,1.76205,1.7623,18000000.0
2009-08-17 22:38:00,1.76225,1.76235,1.76215,1.7623,23000000.0
2009-08-17 22:39:00,1.76215,1.7622,1.76215,1.7622,5000000.0
2009-08-17 22:40:00,1.7621,1.76215,1.7621,1.76215,2000000.0
2009-08-17 22:41:00,1.76205,1.76205,1.76205,1.76205,2000000.0
2009-08-17 22:42:00,1.7621,1.76215,1.7621,1.76215,13000000.0
2009-08-17 22:43:00,1.76215,1.76215,1.76185,1.76185,32500000.0
2009-08-17 22:44:00,1.76185,1.7619,1.7618,1.76185,25200000.0
2009-08-17 22:45:00,1.76185,1.762,1.7618,1.762,44100000.0
2009-08-17 22:46:00,1.762,1.76215,1.76195,1.76215,25000000.0
2009-08-17 22:47:00,1.76215,1.7623,1.76205,1.7623,20200000.0
2009-08-17 22:48:00,1.7623,1.76235,1.7621,1.76215,16600000.0
2009-08-17 22:49:00,1.76205,1.76245,1.76205,1.76215,33500000.0
2009-08-17 22:50:00,1.76215,1.76215,1.76185,1.76195,27000000.0
2009-08-17 22:51:00,1.7619,1.76205,1.7618,1.76185,37000000.0
2009-08-17 22:52:00,1.7619,1.7619,1.7616,1.7618,25000000.0
2009-08-17 22:53:00,1.7617,1.7618,1.76165,1.76165,16000000.0
2009-08-17 22:54:00,1.76165,1.7618,1.76155,1.7617,37000000.0
2009-08-17 22:55:00,1.76165,1.7618,1.76155,1.7617,45800000.0
2009-08-17 22:56:00,1.7617,1.76195,1.76165,1.76175,32600000.0
2009-08-17 22:57:00,1.76175,1.76185,1.7617,1.76185,25000000.0
2009-08-17 22:58:00,1.76185,1.7622,1.7618,1.76205,30100000.0
2009-08-17 22:59:00,1.76205,1.76205,1.7615,1.7619,30100000.0
2009-08-17 23:00:00,1.76205,1.7622,1.761,1.76175,73400000.0
2009-08-17 23:01:00,1.761,1.76225,1.761,1.76195,37800000.0
2009-08-17 23:02:00,1.76175,1.762,1.7615,1.7619,42800000.0
2009-08-17 23:03:00,1.7619,1.76195,1.7614,1.76195,43900000.0
2009-08-17 23:04:00,1.762,1.762,1.7617,1.76195,25500000.0
2009-08-17 23:05:00,1.76215,1.7622,1.7618,1.76195,17000000.0
2009-08-17 23:06:00,1.76205,1.76205,1.76155,1.762,33200000.0
2009-08-17 23:07:00,1.76195,1.76225,1.7615,1.76175,92800000.0
2009-08-17 23:08:00,1.7619,1.76215,1.7616,1.76195,36300000.0
2009-08-17 23:09:00,1.76165,1.7624,1.7615,1.7615,38400000.0
2009-08-17 23:10:00,1.7615,1.762,1.76035,1.76195,45500000.0
2009-08-17 23:11:00,1.762,1.7621,1.7618,1.7618,16000000.0
2009-08-17 23:12:00,1.7619,1.7619,1.76155,1.76155,7000000.0
2009-08-17 23:13:00,1.76165,1.76165,1.76115,1.76155,33200000.0
2009-08-17 23:14:00,1.76145,1.76165,1.76135,1.76155,50300000.0
2009-08-17 23:15:00,1.7616,1.76165,1.7615,1.76155,28000000.0
2009-08-17 23:16:00,1.7616,1.76165,1.76155,1.7616,32000000.0
2009-08-17 23:17:00,1.7616,1.76175,1.7614,1.7615,25000000.0
2009-08-17 23:18:00,1.76165,1.7619,1.7615,1.76165,23000000.0
2009-08-17 23:19:00,1.7616,1.7619,1.7616,1.7617,29600000.0
2009-08-17 23:20:00,1.7617,1.7619,1.76145,1.76185,46900000.0
2009-08-17 23:21:00,1.7617,1.76225,1.7614,1.7615,58500000.0
2009-08-17 23:22:00,1.7615,1.76155,1.76145,1.7615,14000000.0
2009-08-17 23:23:00,1.76155,1.76155,1.76155,1.76155,6000000.0
2009-08-17 23:24:00,1.76155,1.7616,1.7615,1.7616,6000000.0
2009-08-17 23:25:00,1.7615,1.7617,1.7615,1.76165,19000000.0
2009-08-17 23:26:00,1.7616,1.76185,1.7616,1.7618,22300000.0
2009-08-17 23:27:00,1.7617,1.76185,1.76165,1.76165,14200000.0
2009-08-17 23:28:00,1.76175,1.76185,1.7617,1.76185,24700000.0
2009-08-17 23:29:00,1.76185,1.76195,1.7617,1.76175,42400000.0
2009-08-17 23:30:00,1.76175,1.762,1.76165,1.762,32000000.0
2009-08-17 23:31:00,1.76165,1.76215,1.76165,1.76195,32000000.0
2009-08-17 23:32:00,1.762,1.7622,1.7617,1.76195,25800000.0
2009-08-17 23:33:00,1.76195,1.76215,1.7617,1.7618,38800000.0
2009-08-17 23:34:00,1.7619,1.76205,1.76175,1.76195,56500000.0
2009-08-17 23:35:00,1.762,1.7621,1.76155,1.7621,66700000.0
2009-08-17 23:36:00,1.7621,1.7622,1.7616,1.7619,137100000.0
2009-08-17 23:37:00,1.76195,1.7621,1.7618,1.7618,89700000.0
2009-08-17 23:38:00,1.7619,1.762,1.7618,1.7619,39600000.0
2009-08-17 23:39:00,1.76195,1.76225,1.7618,1.76225,35900000.0
2009-08-17 23:40:00,1.76225,1.7623,1.7618,1.7618,91300000.0
2009-08-17 23:41:00,1.76175,1.76205,1.76175,1.762,46400000.0
2009-08-17 23:42:00,1.76205,1.7621,1.76185,1.76195,27000000.0
2009-08-17 23:43:00,1.76195,1.762,1.76185,1.76185,28100000.0
2009-08-17 23:44:00,1.7619,1.762,1.7617,1.762,25400000.0
2009-08-17 23:45:00,1.762,1.76215,1.7619,1.7621,23800000.0
2009-08-17 23:46:00,1.7621,1.76215,1.76185,1.762,50100000.0
2009-08-17 23:47:00,1.76205,1.76205,1.76185,1.76205,5100000.0
2009-08-17 23:48:00,1.76205,1.76205,1.762,1.762,13600000.0
2009-08-17 23:49:00,1.762,1.7621,1.762,1.76205,3800000.0
2009-08-17 23:50:00,1.7621,1.7621,1.7616,1.76185,24300000.0
2009-08-17 23:51:00,1.7618,1.7619,1.76165,1.76165,16000000.0
2009-08-17 23:52:00,1.76175,1.7618,1.7617,1.7618,11100000.0
2009-08-17 23:53:00,1.76118,1.76175,1.76114,1.76175,73200000.0
2009-08-17 23:54:00,1.7618,1.7618,1.7617,1.7618,5000000.0
2009-08-17 23:55:00,1.7618,1.7618,1.76145,1.76175,22000000.0
2009-08-17 23:56:00,1.76175,1.76175,1.76175,1.76175,6000000.0
2009-08-17 23:57:00,1.76175,1.76175,1.76175,1.76175,1000000.0
2009-08-17 23:58:00,1.76175,1.762,1.7616,1.76175,23000000.0
2009-08-17 23:59:00,1.76175,1.7618,1.76135,1.7617,108900000.0
2009-08-18 00:00:00,1.7618,1.762,1.76165,1.762,64600000.0
2009-08-18 00:01:00,1.76195,1.7621,1.7618,1.762,34600000.0
2009-08-18 00:02:00,1.762,1.762,1.7617,1.76175,16100000.0
2009-08-18 00:03:00,1.76175,1.7619,1.7617,1.7618,28000000.0
2009-08-18 00:04:00,1.7619,1.76195,1.76165,1.7617,26000000.0
2009-08-18 00:05:00,1.7617,1.76185,1.76165,1.76165,19000000.0
2009-08-18 00:06:00,1.76145,1.7619,1.76145,1.76165,41000000.0
2009-08-18 00:07:00,1.76165,1.76165,1.7615,1.7616,8000000.0
2009-08-18 00:08:00,1.7616,1.76165,1.7616,1.7616,8000000.0
2009-08-18 00:09:00,1.7615,1.7616,1.76145,1.7615,35000000.0
2009-08-18 00:10:00,1.76145,1.7615,1.7612,1.76145,32000000.0
2009-08-18 00:11:00,1.7614,1.7615,1.76115,1.7614,50000000.0
2009-08-18 00:12:00,1.76125,1.76175,1.7609,1.76165,77000000.0
2009-08-18 00:13:00,1.7617,1.7617,1.76155,1.7616,17000000.0
2009-08-18 00:14:00,1.7616,1.7616,1.76155,1.7616,7000000.0
2009-08-18 00:15:00,1.76145,1.76145,1.76145,1.76145,4400000.0
2009-08-18 00:16:00,1.7616,1.7616,1.7614,1.7615,8000000.0
2009-08-18 00:17:00,1.76145,1.7616,1.7614,1.7616,13000000.0
2009-08-18 00:18:00,1.7615,1.76175,1.7613,1.76135,25000000.0
2009-08-18 00:19:00,1.7613,1.7613,1.76095,1.7612,29000000.0
2009-08-18 00:20:00,1.76125,1.7617,1.76115,1.7616,45400000.0
2009-08-18 00:21:00,1.7615,1.7618,1.76145,1.76175,91800000.0
2009-08-18 00:22:00,1.7618,1.76205,1.7618,1.762,38800000.0
2009-08-18 00:23:00,1.76205,1.76215,1.76195,1.76195,16200000.0
2009-08-18 00:24:00,1.76185,1.76185,1.7617,1.7617,44000000.0
2009-08-18 00:25:00,1.7618,1.76185,1.76145,1.7615,75600000.0
2009-08-18 00:26:00,1.76145,1.76145,1.7613,1.7613,32000000.0
2009-08-18 00:27:00,1.76125,1.7614,1.76115,1.7614,46000000.0
2009-08-18 00:28:00,1.76135,1.7614,1.7613,1.76135,20000000.0
2009-08-18 00:29:00,1.76135,1.7614,1.76105,1.7611,55000000.0
2009-08-18 00:30:00,1.7611,1.76115,1.76105,1.76105,55700000.0
2009-08-18 00:31:00,1.76105,1.7611,1.7609,1.761,40200000.0
2009-08-18 00:32:00,1.7611,1.76185,1.76105,1.76175,138600000.0
2009-08-18 00:33:00,1.7618,1.76205,1.76165,1.7617,98900000.0
2009-08-18 00:34:00,1.76175,1.7619,1.76175,1.76175,27100000.0
2009-08-18 00:35:00,1.76175,1.7618,1.7617,1.7618,15800000.0
2009-08-18 00:36:00,1.7617,1.7617,1.7608,1.76115,62200000.0
2009-08-18 00:37:00,1.76115,1.76125,1.76115,1.76115,22000000.0
2009-08-18 00:38:00,1.76125,1.76155,1.7611,1.7615,56000000.0
2009-08-18 00:39:00,1.7615,1.7618,1.7615,1.76155,37900000.0
2009-08-18 00:40:00,1.76155,1.7616,1.7615,1.76155,9000000.0
2009-08-18 00:41:00,1.76145,1.76145,1.76145,1.76145,1400000.0
2009-08-18 00:42:00,1.76145,1.76155,1.76145,1.76155,11000000.0
2009-08-18 00:43:00,1.76155,1.76155,1.76145,1.7615,18600000.0
2009-08-18 00:44:00,1.76145,1.7616,1.76145,1.7615,36000000.0
2009-08-18 00:45:00,1.76155,1.7616,1.7612,1.7612,15300000.0
2009-08-18 00:46:00,1.76115,1.7612,1.7611,1.7612,17000000.0
2009-08-18 00:47:00,1.7612,1.76125,1.76115,1.7612,12000000.0
2009-08-18 00:48:00,1.7612,1.7612,1.7612,1.7612,1000000.0
2009-08-18 00:49:00,1.76115,1.76145,1.76115,1.7614,16000000.0
2009-08-18 00:50:00,1.7614,1.76145,1.7613,1.7614,30000000.0
2009-08-18 00:51:00,1.76135,1.76145,1.76105,1.7613,25000000.0
2009-08-18 00:52:00,1.7613,1.76185,1.76125,1.7613,18600000.0
2009-08-18 00:53:00,1.7614,1.7617,1.7614,1.7617,14000000.0
2009-08-18 00:54:00,1.7617,1.76175,1.7607,1.76115,71100000.0
2009-08-18 00:55:00,1.7612,1.7613,1.76065,1.7609,64000000.0
2009-08-18 00:56:00,1.7609,1.76105,1.7609,1.761,56000000.0
2009-08-18 00:57:00,1.761,1.7613,1.761,1.761,45500000.0
2009-08-18 00:58:00,1.761,1.76125,1.761,1.7612,30200000.0
2009-08-18 00:59:00,1.76115,1.7612,1.761,1.761,10000000.0
2009-08-18 01:00:00,1.761,1.76145,1.761,1.76125,40300000.0
2009-08-18 01:01:00,1.7613,1.76145,1.761,1.761,38400000.0
2009-08-18 01:02:00,1.761,1.761,1.761,1.761,12000000.0
2009-08-18 01:03:00,1.761,1.76105,1.7605,1.76105,61300000.0
2009-08-18 01:04:00,1.7611,1.76125,1.761,1.76105,32300000.0
2009-08-18 01:05:00,1.7611,1.7611,1.761,1.761,5000000.0
2009-08-18 01:06:00,1.761,1.761,1.761,1.761,15600000.0
2009-08-18 01:07:00,1.761,1.761,1.761,1.761,11600000.0
2009-08-18 01:08:00,1.761,1.761,1.75965,1.7602,35900000.0
2009-08-18 01:09:00,1.7602,1.76065,1.7602,1.7604,82000000.0
2009-08-18 01:10:00,1.7604,1.7609,1.76035,1.7609,69500000.0
2009-08-18 01:11:00,1.7609,1.7609,1.7605,1.76055,56300000.0
2009-08-18 01:12:00,1.76055,1.7607,1.76055,1.7607,17000000.0
2009-08-18 01:13:00,1.76065,1.7609,1.7606,1.76085,38000000.0
2009-08-18 01:14:00,1.76085,1.76085,1.76065,1.76065,6000000.0
2009-08-18 01:15:00,1.76065,1.76065,1.7604,1.7604,25000000.0
2009-08-18 01:16:00,1.7604,1.7605,1.76035,1.76035,11000000.0
2009-08-18 01:17:00,1.76035,1.7604,1.76035,1.76035,19000000.0
2009-08-18 01:18:00,1.76025,1.76045,1.76025,1.76035,37100000.0
2009-08-18 01:19:00,1.76035,1.76045,1.76035,1.76035,11000000.0
2009-08-18 01:20:00,1.7604,1.76055,1.7604,1.76055,21000000.0
2009-08-18 01:21:00,1.76055,1.7607,1.7605,1.7606,17600000.0
2009-08-18 01:22:00,1.76055,1.7606,1.76055,1.7606,7000000.0
2009-08-18 01:23:00,1.76055,1.76065,1.7603,1.7603,17000000.0
2009-08-18 01:24:00,1.7603,1.7603,1.7603,1.7603,1000000.0
2009-08-18 01:25:00,1.76025,1.76035,1.76025,1.7603,7000000.0
2009-08-18 01:26:00,1.7603,1.7603,1.7603,1.7603,1000000.0
2009-08-18 01:27:00,1.7603,1.76035,1.7601,1.76025,30000000.0
2009-08-18 01:28:00,1.7602,1.7604,1.7602,1.7604,21300000.0
2009-08-18 01:29:00,1.76035,1.76045,1.7603,1.76045,20000000.0
2009-08-18 01:30:00,1.7604,1.7605,1.7604,1.76045,20000000.0
2009-08-18 01:31:00,1.76045,1.7606,1.76025,1.76025,37000000.0
2009-08-18 01:32:00,1.7603,1.7603,1.76025,1.76025,4000000.0
2009-08-18 01:33:00,1.76025,1.76025,1.76025,1.76025,2000000.0
2009-08-18 01:34:00,1.7602,1.76025,1.76015,1.76025,17000000.0
2009-08-18 01:35:00,1.76025,1.76035,1.76025,1.76035,4000000.0
2009-08-18 01:36:00,1.7603,1.7603,1.76005,1.7601,13000000.0
2009-08-18 01:37:00,1.76015,1.76015,1.76005,1.76005,3000000.0
2009-08-18 01:38:00,1.76005,1.76025,1.76005,1.76025,12000000.0
2009-08-18 01:39:00,1.7602,1.7603,1.76,1.76025,40300000.0
2009-08-18 01:40:00,1.7602,1.76025,1.76015,1.76025,7200000.0
2009-08-18 01:41:00,1.7602,1.76055,1.7602,1.76055,22800000.0
2009-08-18 01:42:00,1.76055,1.7606,1.76055,1.7606,4000000.0
2009-08-18 01:43:00,1.76065,1.761,1.7604,1.7604,44600000.0
2009-08-18 01:44:00,1.7604,1.7606,1.7597,1.7599,41600000.0
2009-08-18 01:45:00,1.75995,1.76075,1.75995,1.7603,97000000.0
2009-08-18 01:46:00,1.76015,1.7603,1.7601,1.7601,46000000.0
2009-08-18 01:47:00,1.7601,1.7602,1.76,1.7602,23000000.0
2009-08-18 01:48:00,1.76015,1.76025,1.76015,1.7602,18300000.0
2009-08-18 01:49:00,1.7602,1.7605,1.7602,1.7603,17800000.0
2009-08-18 01:50:00,1.7603,1.7603,1.7603,1.7603,1000000.0
2009-08-18 01:51:00,1.7603,1.7603,1.76005,1.76025,23700000.0
2009-08-18 01:52:00,1.7602,1.7602,1.75995,1.76005,75900000.0
2009-08-18 01:53:00,1.76015,1.76055,1.7591,1.75945,98600000.0
2009-08-18 01:54:00,1.7595,1.75985,1.7594,1.7598,90800000.0
2009-08-18 01:55:00,1.75975,1.75975,1.75945,1.75945,44900000.0
2009-08-18 01:56:00,1.7595,1.7597,1.7594,1.7595,52500000.0
2009-08-18 01:57:00,1.7595,1.7597,1.7595,1.75965,39000000.0
2009-08-18 01:58:00,1.7596,1.7597,1.75955,1.75965,16000000.0
2009-08-18 01:59:00,1.7596,1.75975,1.75955,1.7597,54000000.0
2009-08-18 02:00:00,1.75965,1.75995,1.75945,1.7597,72200000.0
2009-08-18 02:01:00,1.7597,1.7598,1.75965,1.75975,26700000.0
2009-08-18 02:02:00,1.7598,1.7598,1.75915,1.75945,68000000.0
2009-08-18 02:03:00,1.7595,1.75955,1.75945,1.75955,45000000.0
2009-08-18 02:04:00,1.7595,1.7598,1.75945,1.7598,36600000.0
2009-08-18 02:05:00,1.76,1.76,1.76,1.76,48000000.0
2009-08-18 02:06:00,1.76,1.76,1.75945,1.76,55000000.0
2009-08-18 02:07:00,1.76,1.7601,1.7594,1.7599,68000000.0
2009-08-18 02:08:00,1.75995,1.76075,1.75965,1.7606,128500000.0
2009-08-18 02:09:00,1.76065,1.76095,1.76055,1.76075,146600000.0
2009-08-18 02:10:00,1.76075,1.76105,1.76055,1.761,115300000.0
2009-08-18 02:11:00,1.761,1.761,1.76065,1.76075,50300000.0
2009-08-18 02:12:00,1.76085,1.76095,1.7607,1.76085,100900000.0
2009-08-18 02:13:00,1.7608,1.76105,1.76065,1.76105,74400000.0
2009-08-18 02:14:00,1.7611,1.76175,1.7611,1.7617,109200000.0
2009-08-18 02:15:00,1.76175,1.76185,1.7613,1.76135,116600000.0
2009-08-18 02:16:00,1.76135,1.7614,1.76115,1.76135,88100000.0
2009-08-18 02:17:00,1.7614,1.7614,1.7611,1.7611,47100000.0
2009-08-18 02:18:00,1.7611,1.76125,1.7609,1.761,79200000.0
2009-08-18 02:19:00,1.761,1.76115,1.7608,1.76095,55400000.0
2009-08-18 02:20:00,1.76095,1.7612,1.76095,1.76115,64000000.0
2009-08-18 02:21:00,1.7611,1.76115,1.761,1.7611,30000000.0
2009-08-18 02:22:00,1.7611,1.7611,1.7607,1.7608,38500000.0
2009-08-18 02:23:00,1.76075,1.76095,1.7607,1.7609,45300000.0
2009-08-18 02:24:00,1.76095,1.761,1.7605,1.76095,73400000.0
2009-08-18 02:25:00,1.7609,1.76095,1.76075,1.76085,38700000.0
2009-08-18 02:26:00,1.76085,1.76095,1.7604,1.7605,60400000.0
2009-08-18 02:27:00,1.76045,1.76075,1.76045,1.76075,38500000.0
2009-08-18 02:28:00,1.76065,1.7608,1.7605,1.7608,53700000.0
2009-08-18 02:29:00,1.7608,1.7609,1.76055,1.7608,59900000.0
2009-08-18 02:30:00,1.76085,1.76115,1.7607,1.7608,80200000.0
2009-08-18 02:31:00,1.76085,1.7609,1.7603,1.76045,98800000.0
2009-08-18 02:32:00,1.7605,1.7607,1.7605,1.7606,32400000.0
2009-08-18 02:33:00,1.7606,1.76085,1.76055,1.7606,29100000.0
2009-08-18 02:34:00,1.7606,1.76095,1.7606,1.7607,42000000.0
2009-08-18 02:35:00,1.76075,1.7608,1.76035,1.76065,78100000.0
2009-08-18 02:36:00,1.76065,1.76065,1.76055,1.76065,61700000.0
2009-08-18 02:37:00,1.76065,1.7607,1.7605,1.7606,89400000.0
2009-08-18 02:38:00,1.7606,1.7609,1.7603,1.7609,88000000.0
2009-08-18 02:39:00,1.7609,1.7613,1.7607,1.76125,45300000.0
2009-08-18 02:40:00,1.76125,1.76125,1.76095,1.76125,112600000.0
2009-08-18 02:41:00,1.76125,1.7613,1.7608,1.7612,94300000.0
2009-08-18 02:42:00,1.76125,1.7613,1.76095,1.761,72800000.0
2009-08-18 02:43:00,1.761,1.7613,1.7609,1.7611,79300000.0
2009-08-18 02:44:00,1.76105,1.76135,1.76105,1.76125,100200000.0
2009-08-18 02:45:00,1.76125,1.76145,1.761,1.76105,48200000.0
2009-08-18 02:46:00,1.76105,1.7612,1.76105,1.76115,95800000.0
2009-08-18 02:47:00,1.7612,1.76135,1.7611,1.76135,45500000.0
2009-08-18 02:48:00,1.7613,1.76155,1.76125,1.7614,83900000.0
2009-08-18 02:49:00,1.7614,1.7614,1.76105,1.76135,77600000.0
2009-08-18 02:50:00,1.76135,1.7615,1.76105,1.7614,90200000.0
2009-08-18 02:51:00,1.76145,1.7615,1.7613,1.76145,72600000.0
2009-08-18 02:52:00,1.7615,1.76165,1.7614,1.76155,54800000.0
2009-08-18 02:53:00,1.7616,1.7617,1.7615,1.76155,52100000.0
2009-08-18 02:54:00,1.76155,1.7616,1.76135,1.7614,60000000.0
2009-08-18 02:55:00,1.76145,1.76165,1.7614,1.76145,72900000.0
2009-08-18 02:56:00,1.7615,1.7616,1.76135,1.76135,27000000.0
2009-08-18 02:57:00,1.7614,1.7618,1.7613,1.7614,51600000.0
2009-08-18 02:58:00,1.7614,1.7616,1.7614,1.76145,21400000.0
2009-08-18 02:59:00,1.7615,1.7616,1.76125,1.7615,77800000.0
2009-08-18 03:00:00,1.7615,1.76165,1.7613,1.76155,54200000.0
2009-08-18 03:01:00,1.76155,1.76165,1.7614,1.7615,23200000.0
2009-08-18 03:02:00,1.7615,1.7617,1.7614,1.76165,53800000.0
2009-08-18 03:03:00,1.76165,1.7617,1.76135,1.7614,50700000.0
2009-08-18 03:04:00,1.76145,1.7616,1.76145,1.7616,23000000.0
2009-08-18 03:05:00,1.76165,1.7618,1.7615,1.7618,34400000.0
2009-08-18 03:06:00,1.76175,1.7618,1.7617,1.7617,13300000.0
2009-08-18 03:07:00,1.76185,1.762,1.76155,1.7616,74600000.0
2009-08-18 03:08:00,1.7615,1.76175,1.7614,1.76165,35000000.0
2009-08-18 03:09:00,1.7615,1.7615,1.7611,1.76135,63200000.0
2009-08-18 03:10:00,1.7611,1.7615,1.7611,1.7615,101800000.0
2009-08-18 03:11:00,1.76145,1.7619,1.76145,1.7619,36200000.0
2009-08-18 03:12:00,1.7619,1.76195,1.76145,1.7616,46600000.0
2009-08-18 03:13:00,1.76155,1.7618,1.7615,1.7618,49100000.0
2009-08-18 03:14:00,1.76175,1.7618,1.76155,1.76175,62000000.0
2009-08-18 03:15:00,1.7617,1.762,1.7617,1.762,35000000.0
2009-08-18 03:16:00,1.76185,1.7619,1.76165,1.7619,12100000.0
2009-08-18 03:17:00,1.7618,1.76185,1.76155,1.7617,59900000.0
2009-08-18 03:18:00,1.7617,1.7618,1.7616,1.7617,29600000.0
2009-08-18 03:19:00,1.76175,1.76205,1.7617,1.76195,32100000.0
2009-08-18 03:20:00,1.7619,1.7624,1.76175,1.7621,94800000.0
2009-08-18 03:21:00,1.7621,1.7625,1.7621,1.7623,64400000.0
2009-08-18 03:22:00,1.76235,1.7625,1.7621,1.7622,39000000.0
2009-08-18 03:23:00,1.76215,1.7624,1.76215,1.76215,25000000.0
2009-08-18 03:24:00,1.7622,1.7624,1.7622,1.76225,15000000.0
2009-08-18 03:25:00,1.7622,1.76225,1.76195,1.76215,29000000.0
2009-08-18 03:26:00,1.7622,1.7624,1.76215,1.7624,57000000.0
2009-08-18 03:27:00,1.76235,1.76235,1.76175,1.76195,55300000.0
2009-08-18 03:28:00,1.7619,1.7619,1.76145,1.76175,50200000.0
2009-08-18 03:29:00,1.76165,1.7618,1.76145,1.76145,58100000.0
2009-08-18 03:30:00,1.7615,1.7622,1.7615,1.76185,73000000.0
2009-08-18 03:31:00,1.76185,1.76235,1.76155,1.76225,72800000.0
2009-08-18 03:32:00,1.7623,1.7623,1.7619,1.76195,53800000.0
2009-08-18 03:33:00,1.7619,1.7621,1.76165,1.7618,71400000.0
2009-08-18 03:34:00,1.76175,1.7626,1.76175,1.76215,115800000.0
2009-08-18 03:35:00,1.76215,1.7623,1.7618,1.76195,101900000.0
2009-08-18 03:36:00,1.76195,1.76205,1.7616,1.76165,83800000.0
2009-08-18 03:37:00,1.76175,1.76175,1.761,1.7615,75800000.0
2009-08-18 03:38:00,1.7615,1.76195,1.7615,1.76175,64100000.0
2009-08-18 03:39:00,1.7617,1.76175,1.7613,1.7616,89100000.0
2009-08-18 03:40:00,1.76155,1.76165,1.76105,1.7612,100900000.0
2009-08-18 03:41:00,1.7612,1.7615,1.7611,1.76135,104800000.0
2009-08-18 03:42:00,1.7614,1.7618,1.7611,1.7618,107000000.0
2009-08-18 03:43:00,1.7618,1.7621,1.76165,1.7619,81300000.0
2009-08-18 03:44:00,1.7619,1.76195,1.7617,1.7618,61600000.0
2009-08-18 03:45:00,1.76185,1.7621,1.76165,1.7617,69000000.0
2009-08-18 03:46:00,1.76165,1.76205,1.76165,1.76205,88900000.0
2009-08-18 03:47:00,1.762,1.7621,1.76165,1.76175,92600000.0
2009-08-18 03:48:00,1.7618,1.7625,1.76175,1.76245,87200000.0
2009-08-18 03:49:00,1.7625,1.7626,1.76205,1.76235,80000000.0
2009-08-18 03:50:00,1.76225,1.7625,1.76215,1.7622,50300000.0
2009-08-18 03:51:00,1.7624,1.7624,1.762,1.7624,72200000.0
2009-08-18 03:52:00,1.7624,1.7626,1.76235,1.76235,35200000.0
2009-08-18 03:53:00,1.7623,1.7626,1.76225,1.7626,25400000.0
2009-08-18 03:54:00,1.7626,1.76285,1.7625,1.7625,35000000.0
2009-08-18 03:55:00,1.7625,1.76265,1.7624,1.7624,23000000.0
2009-08-18 03:56:00,1.76245,1.76285,1.7623,1.76235,44200000.0
2009-08-18 03:57:00,1.76235,1.76245,1.76195,1.76235,73800000.0
2009-08-18 03:58:00,1.7623,1.76235,1.76205,1.76205,33600000.0
2009-08-18 03:59:00,1.7621,1.7626,1.7621,1.76215,62800000.0
2009-08-18 04:00:00,1.76215,1.7624,1.762,1.7621,84700000.0
2009-08-18 04:01:00,1.76205,1.7625,1.762,1.76235,67600000.0
2009-08-18 04:02:00,1.7623,1.7624,1.7621,1.7621,55600000.0
2009-08-18 04:03:00,1.762,1.76225,1.7619,1.7621,77700000.0
2009-08-18 04:04:00,1.76215,1.7625,1.7616,1.76175,55400000.0
2009-08-18 04:05:00,1.7618,1.76185,1.76135,1.7617,69700000.0
2009-08-18 04:06:00,1.76175,1.7621,1.7617,1.76195,76500000.0
2009-08-18 04:07:00,1.76195,1.76205,1.7616,1.7617,64100000.0
2009-08-18 04:08:00,1.76165,1.76195,1.76165,1.76185,33400000.0
2009-08-18 04:09:00,1.76175,1.76185,1.76175,1.7618,8000000.0
2009-08-18 04:10:00,1.76185,1.76195,1.76175,1.76195,32000000.0
2009-08-18 04:11:00,1.7619,1.76195,1.7617,1.7619,27000000.0
2009-08-18 04:12:00,1.76195,1.762,1.7619,1.762,31000000.0
2009-08-18 04:13:00,1.762,1.76205,1.76185,1.762,52200000.0
2009-08-18 04:14:00,1.7619,1.76195,1.7618,1.7618,29800000.0
2009-08-18 04:15:00,1.7618,1.76205,1.76175,1.76185,38500000.0
2009-08-18 04:16:00,1.76185,1.76195,1.76165,1.7619,39000000.0
2009-08-18 04:17:00,1.7619,1.76205,1.7617,1.76175,45800000.0
2009-08-18 04:18:00,1.7618,1.7622,1.7617,1.76205,107900000.0
2009-08-18 04:19:00,1.76205,1.76205,1.7608,1.76125,110000000.0
2009-08-18 04:20:00,1.76125,1.7613,1.76105,1.7611,81900000.0
2009-08-18 04:21:00,1.76115,1.76145,1.7611,1.7612,67600000.0
2009-08-18 04:22:00,1.7612,1.76155,1.7612,1.76145,47000000.0
2009-08-18 04:23:00,1.76135,1.76145,1.761,1.76105,79600000.0
2009-08-18 04:24:00,1.7611,1.7612,1.7606,1.7608,73000000.0
2009-08-18 04:25:00,1.76085,1.7612,1.76075,1.76105,46000000.0
2009-08-18 04:26:00,1.76105,1.7611,1.76095,1.76105,39000000.0
2009-08-18 04:27:00,1.76105,1.76115,1.761,1.76105,48000000.0
2009-08-18 04:28:00,1.761,1.761,1.76085,1.76085,21600000.0
2009-08-18 04:29:00,1.7609,1.761,1.76085,1.7609,51600000.0
2009-08-18 04:30:00,1.76095,1.76115,1.7608,1.76105,54800000.0
2009-08-18 04:31:00,1.7611,1.76115,1.7606,1.76065,73400000.0
2009-08-18 04:32:00,1.76065,1.76085,1.76055,1.76085,65900000.0
2009-08-18 04:33:00,1.76085,1.76105,1.7608,1.76085,58000000.0
2009-08-18 04:34:00,1.7608,1.76135,1.76065,1.76125,78600000.0
2009-08-18 04:35:00,1.76105,1.76125,1.76105,1.76115,29700000.0
2009-08-18 04:36:00,1.76115,1.76125,1.761,1.76125,34000000.0
2009-08-18 04:37:00,1.7611,1.76125,1.76075,1.7608,27000000.0
2009-08-18 04:38:00,1.7608,1.7612,1.76075,1.7612,50400000.0
2009-08-18 04:39:00,1.7612,1.7612,1.7608,1.76085,53800000.0
2009-08-18 04:40:00,1.7609,1.76125,1.7609,1.76105,50600000.0
2009-08-18 04:41:00,1.76095,1.76095,1.7608,1.76085,35000000.0
2009-08-18 04:42:00,1.76085,1.7609,1.76065,1.76085,29000000.0
2009-08-18 04:43:00,1.7608,1.76095,1.7607,1.7608,49000000.0
2009-08-18 04:44:00,1.76085,1.76085,1.7605,1.7606,57000000.0
2009-08-18 04:45:00,1.7606,1.7608,1.76055,1.7606,49400000.0
2009-08-18 04:46:00,1.76065,1.7608,1.7606,1.76075,36000000.0
2009-08-18 04:47:00,1.76075,1.76085,1.7605,1.7606,54600000.0
2009-08-18 04:48:00,1.7606,1.76065,1.76055,1.76065,19000000.0
2009-08-18 04:49:00,1.7606,1.76065,1.76055,1.7606,8000000.0
2009-08-18 04:50:00,1.7606,1.7608,1.76045,1.7607,36600000.0
2009-08-18 04:51:00,1.7607,1.7608,1.76065,1.76075,38600000.0
2009-08-18 04:52:00,1.7608,1.76085,1.76055,1.7606,64200000.0
2009-08-18 04:53:00,1.7606,1.76085,1.76055,1.76075,56600000.0
2009-08-18 04:54:00,1.76075,1.7608,1.76025,1.7603,65400000.0
2009-08-18 04:55:00,1.76035,1.7604,1.7601,1.7603,64000000.0
2009-08-18 04:56:00,1.7603,1.7606,1.7603,1.76055,32400000.0
2009-08-18 04:57:00,1.76055,1.7606,1.76035,1.7605,43000000.0
2009-08-18 04:58:00,1.7605,1.7605,1.7604,1.7605,29000000.0
2009-08-18 04:59:00,1.7605,1.7605,1.7603,1.76035,26000000.0
2009-08-18 05:00:00,1.76035,1.7604,1.7602,1.7602,34000000.0
2009-08-18 05:01:00,1.7602,1.76025,1.7601,1.76015,34000000.0
2009-08-18 05:02:00,1.7602,1.7602,1.7601,1.76015,27000000.0
2009-08-18 05:03:00,1.76015,1.76025,1.7601,1.76025,32000000.0
2009-08-18 05:04:00,1.7602,1.76025,1.75985,1.7599,39200000.0
2009-08-18 05:05:00,1.75995,1.76,1.75975,1.7599,36600000.0
2009-08-18 05:06:00,1.75985,1.7599,1.75955,1.7596,39400000.0
2009-08-18 05:07:00,1.7596,1.7598,1.7596,1.7597,49100000.0
2009-08-18 05:08:00,1.7597,1.7599,1.7594,1.7594,60200000.0
2009-08-18 05:09:00,1.7594,1.75955,1.7593,1.75945,46000000.0
2009-08-18 05:10:00,1.7595,1.7596,1.75935,1.7595,47000000.0
2009-08-18 05:11:00,1.75945,1.7596,1.75935,1.7596,41600000.0
2009-08-18 05:12:00,1.75955,1.7596,1.75935,1.7595,26800000.0
2009-08-18 05:13:00,1.7595,1.75955,1.75935,1.7595,33000000.0
2009-08-18 05:14:00,1.7595,1.7596,1.75885,1.7592,64700000.0
2009-08-18 05:15:00,1.75915,1.75945,1.75915,1.7594,76000000.0
2009-08-18 05:16:00,1.75945,1.76005,1.7594,1.76,67900000.0
2009-08-18 05:17:00,1.76,1.76005,1.7597,1.7599,41400000.0
2009-08-18 05:18:00,1.7599,1.76015,1.75955,1.75995,83600000.0
2009-08-18 05:19:00,1.75995,1.76005,1.75985,1.76,53400000.0
2009-08-18 05:20:00,1.76005,1.76045,1.75995,1.7604,41600000.0
2009-08-18 05:21:00,1.7604,1.7604,1.75895,1.75895,152600000.0
2009-08-18 05:22:00,1.75895,1.7594,1.75885,1.7594,87800000.0
2009-08-18 05:23:00,1.7594,1.75945,1.75905,1.75925,56000000.0
2009-08-18 05:24:00,1.7592,1.75925,1.7591,1.75915,27000000.0
2009-08-18 05:25:00,1.75915,1.75945,1.75905,1.75905,50000000.0
2009-08-18 05:26:00,1.75905,1.75925,1.75905,1.7592,23600000.0
2009-08-18 05:27:00,1.75915,1.7594,1.759,1.75915,36000000.0
2009-08-18 05:28:00,1.7592,1.75935,1.7591,1.75935,35500000.0
2009-08-18 05:29:00,1.7594,1.7594,1.7592,1.75925,30000000.0
2009-08-18 05:30:00,1.75925,1.75955,1.75925,1.75925,71000000.0
2009-08-18 05:31:00,1.7593,1.7594,1.759,1.7593,51500000.0
2009-08-18 05:32:00,1.7593,1.7595,1.75925,1.75945,27400000.0
2009-08-18 05:33:00,1.75945,1.7595,1.7593,1.75935,39000000.0
2009-08-18 05:34:00,1.75925,1.75955,1.75925,1.7593,63800000.0
2009-08-18 05:35:00,1.75935,1.75945,1.7593,1.7594,25600000.0
2009-08-18 05:36:00,1.7594,1.75945,1.7591,1.7592,53100000.0
2009-08-18 05:37:00,1.7592,1.7593,1.7592,1.7593,22900000.0
2009-08-18 05:38:00,1.7593,1.7594,1.7593,1.7594,17000000.0
2009-08-18 05:39:00,1.75935,1.75955,1.759,1.75945,35400000.0
2009-08-18 05:40:00,1.7595,1.7595,1.7591,1.7591,36000000.0
2009-08-18 05:41:00,1.7591,1.7591,1.759,1.7591,15600000.0
2009-08-18 05:42:00,1.7591,1.75915,1.75905,1.7591,26000000.0
2009-08-18 05:43:00,1.7591,1.7593,1.7591,1.75915,25000000.0
2009-08-18 05:44:00,1.75915,1.75925,1.75905,1.75925,33000000.0
2009-08-18 05:45:00,1.75925,1.7595,1.75915,1.75945,29000000.0
2009-08-18 05:46:00,1.75945,1.75955,1.75915,1.75925,43200000.0
2009-08-18 05:47:00,1.75925,1.75935,1.7589,1.759,47000000.0
2009-08-18 05:48:00,1.759,1.75905,1.7588,1.75895,44700000.0
2009-08-18 05:49:00,1.75895,1.75945,1.7588,1.7592,81900000.0
2009-08-18 05:50:00,1.7592,1.7592,1.75905,1.75915,39000000.0
2009-08-18 05:51:00,1.75915,1.7592,1.7585,1.7591,30500000.0
2009-08-18 05:52:00,1.75905,1.7591,1.75905,1.7591,4000000.0
2009-08-18 05:53:00,1.7591,1.7591,1.759,1.75905,25000000.0
2009-08-18 05:54:00,1.75905,1.75905,1.75895,1.759,24000000.0
2009-08-18 05:55:00,1.759,1.75925,1.75885,1.7591,30600000.0
2009-08-18 05:56:00,1.7591,1.75915,1.759,1.75915,23000000.0
2009-08-18 05:57:00,1.75915,1.75915,1.75895,1.759,19000000.0
2009-08-18 05:58:00,1.75905,1.75915,1.759,1.75915,18000000.0
2009-08-18 05:59:00,1.7591,1.7592,1.75895,1.75915,32000000.0
2009-08-18 06:00:00,1.7591,1.75955,1.75905,1.7595,55800000.0
2009-08-18 06:01:00,1.7595,1.7596,1.75925,1.75935,56800000.0
2009-08-18 06:02:00,1.7593,1.75935,1.75905,1.75905,53000000.0
2009-08-18 06:03:00,1.7591,1.7595,1.759,1.7594,34000000.0
2009-08-18 06:04:00,1.75945,1.75965,1.7594,1.7596,45000000.0
2009-08-18 06:05:00,1.7596,1.75965,1.75955,1.7596,16000000.0
2009-08-18 06:06:00,1.7596,1.7597,1.75955,1.75965,38000000.0
2009-08-18 06:07:00,1.7597,1.75975,1.7596,1.75975,40000000.0
2009-08-18 06:08:00,1.7597,1.75975,1.75965,1.7597,15000000.0
2009-08-18 06:09:00,1.75965,1.7598,1.75955,1.7598,50000000.0
2009-08-18 06:10:00,1.75985,1.75985,1.7597,1.7598,40000000.0
2009-08-18 06:11:00,1.7598,1.7598,1.7597,1.7598,20000000.0
2009-08-18 06:12:00,1.7598,1.7598,1.75965,1.75975,17000000.0
2009-08-18 06:13:00,1.7598,1.7598,1.75975,1.7598,32600000.0
2009-08-18 06:14:00,1.7598,1.75995,1.75955,1.75985,50200000.0
2009-08-18 06:15:00,1.7598,1.75995,1.75965,1.75995,53000000.0
2009-08-18 06:16:00,1.7599,1.75995,1.75975,1.75975,27000000.0
2009-08-18 06:17:00,1.7598,1.76,1.75955,1.75985,70800000.0
2009-08-18 06:18:00,1.75985,1.7599,1.7597,1.75985,56400000.0
2009-08-18 06:19:00,1.75975,1.75985,1.7596,1.75975,21400000.0
2009-08-18 06:20:00,1.75975,1.7598,1.7595,1.75955,48900000.0
2009-08-18 06:21:00,1.75955,1.7596,1.75945,1.75955,36200000.0
2009-08-18 06:22:00,1.7595,1.7595,1.7593,1.7594,12600000.0
2009-08-18 06:23:00,1.7594,1.75955,1.7593,1.75955,39000000.0
2009-08-18 06:24:00,1.75945,1.75955,1.75945,1.75945,22000000.0
2009-08-18 06:25:00,1.75945,1.75945,1.75925,1.75945,29000000.0
2009-08-18 06:26:00,1.75945,1.75965,1.7594,1.75965,28000000.0
2009-08-18 06:27:00,1.75955,1.75955,1.75925,1.7593,43300000.0
2009-08-18 06:28:00,1.7593,1.7595,1.75925,1.7594,37500000.0
2009-08-18 06:29:00,1.75935,1.75975,1.75935,1.75965,45000000.0
2009-08-18 06:30:00,1.75965,1.75985,1.7595,1.7597,54000000.0
2009-08-18 06:31:00,1.75965,1.75965,1.75935,1.7595,43200000.0
2009-08-18 06:32:00,1.75945,1.75975,1.7594,1.75975,45000000.0
2009-08-18 06:33:00,1.7598,1.7598,1.7597,1.75975,13000000.0
2009-08-18 06:34:00,1.75975,1.7599,1.7597,1.7597,14000000.0
2009-08-18 06:35:00,1.75975,1.75985,1.75965,1.7598,29000000.0
2009-08-18 06:36:00,1.75975,1.76,1.7597,1.7599,21000000.0
2009-08-18 06:37:00,1.75985,1.76015,1.75985,1.7601,23400000.0
2009-08-18 06:38:00,1.76015,1.7602,1.75975,1.7599,59800000.0
2009-08-18 06:39:00,1.75995,1.76,1.75985,1.75985,19000000.0
2009-08-18 06:40:00,1.75985,1.7599,1.75975,1.7599,28000000.0
2009-08-18 06:41:00,1.7599,1.76035,1.7599,1.76035,69200000.0
2009-08-18 06:42:00,1.76035,1.76045,1.76015,1.76015,30000000.0
2009-08-18 06:43:00,1.76015,1.7603,1.7601,1.7601,41600000.0
2009-08-18 06:44:00,1.7601,1.76015,1.76005,1.7601,27000000.0
2009-08-18 06:45:00,1.76015,1.7602,1.76005,1.76015,46400000.0
2009-08-18 06:46:00,1.76005,1.7601,1.76005,1.7601,20000000.0
2009-08-18 06:47:00,1.76005,1.7601,1.76005,1.7601,12000000.0
2009-08-18 06:48:00,1.7601,1.7601,1.7591,1.75915,72300000.0
2009-08-18 06:49:00,1.7592,1.75955,1.75915,1.75955,55600000.0
2009-08-18 06:50:00,1.75935,1.75955,1.75925,1.75925,48600000.0
2009-08-18 06:51:00,1.75925,1.7593,1.759,1.75915,47100000.0
2009-08-18 06:52:00,1.7591,1.7596,1.7591,1.75955,55000000.0
2009-08-18 06:53:00,1.7595,1.7596,1.7593,1.7593,39500000.0
2009-08-18 06:54:00,1.75925,1.7597,1.75925,1.7596,70100000.0
2009-08-18 06:55:00,1.75955,1.75965,1.75935,1.75935,47400000.0
2009-08-18 06:56:00,1.75935,1.75945,1.75925,1.75925,39300000.0
2009-08-18 06:57:00,1.75915,1.75975,1.75905,1.75975,66400000.0
2009-08-18 06:58:00,1.7597,1.75985,1.75955,1.75975,59300000.0
2009-08-18 06:59:00,1.75975,1.7599,1.7594,1.7597,52400000.0
2009-08-18 07:00:00,1.7597,1.76,1.7596,1.75985,71200000.0
2009-08-18 07:01:00,1.75985,1.76005,1.7598,1.75985,50300000.0
2009-08-18 07:02:00,1.7599,1.76025,1.7598,1.76,87000000.0
2009-08-18 07:03:00,1.76015,1.76025,1.7599,1.75995,71800000.0
2009-08-18 07:04:00,1.7599,1.76005,1.75985,1.76,35800000.0
2009-08-18 07:05:00,1.76,1.7604,1.76,1.7604,50300000.0
2009-08-18 07:06:00,1.7604,1.76055,1.76005,1.76015,62900000.0
2009-08-18 07:07:00,1.7601,1.7601,1.75995,1.7601,24800000.0
2009-08-18 07:08:00,1.76005,1.76025,1.76005,1.76025,27600000.0
2009-08-18 07:09:00,1.76025,1.76045,1.76015,1.76045,32900000.0
2009-08-18 07:10:00,1.7604,1.7606,1.76015,1.76035,48500000.0
2009-08-18 07:11:00,1.76025,1.76035,1.76015,1.76025,40400000.0
2009-08-18 07:12:00,1.76035,1.76055,1.7603,1.76035,25600000.0
2009-08-18 07:13:00,1.7604,1.7604,1.7599,1.76015,36900000.0
2009-08-18 07:14:00,1.76015,1.76035,1.7601,1.76035,40500000.0
2009-08-18 07:15:00,1.7603,1.76035,1.76015,1.7603,38600000.0
2009-08-18 07:16:00,1.7603,1.76035,1.7601,1.7602,45000000.0
2009-08-18 07:17:00,1.76015,1.76055,1.76015,1.76055,29000000.0
2009-08-18 07:18:00,1.76045,1.76045,1.75995,1.76025,58100000.0
2009-08-18 07:19:00,1.76025,1.7603,1.76015,1.7602,24400000.0
2009-08-18 07:20:00,1.76025,1.76025,1.7599,1.75995,36300000.0
2009-08-18 07:21:00,1.75985,1.76025,1.7598,1.7602,57000000.0
2009-08-18 07:22:00,1.7602,1.7603,1.75995,1.76005,72800000.0
2009-08-18 07:23:00,1.76005,1.76085,1.75995,1.76085,74200000.0
2009-08-18 07:24:00,1.7608,1.7609,1.7604,1.76045,76600000.0
2009-08-18 07:25:00,1.7605,1.76185,1.7603,1.76185,93500000.0
2009-08-18 07:26:00,1.7619,1.7619,1.76165,1.76175,57600000.0
2009-08-18 07:27:00,1.7617,1.7621,1.76135,1.762,89000000.0
2009-08-18 07:28:00,1.762,1.7622,1.7619,1.762,55800000.0
2009-08-18 07:29:00,1.76195,1.76215,1.7618,1.7621,58600000.0
2009-08-18 07:30:00,1.76215,1.76235,1.76205,1.76235,50000000.0
2009-08-18 07:31:00,1.76235,1.7628,1.7622,1.7624,105000000.0
2009-08-18 07:32:00,1.76245,1.76285,1.76205,1.76285,129800000.0
2009-08-18 07:33:00,1.76285,1.7632,1.76285,1.7632,54800000.0
2009-08-18 07:34:00,1.7631,1.7631,1.7629,1.76305,20200000.0
2009-08-18 07:35:00,1.7631,1.7631,1.7627,1.76285,68700000.0
2009-08-18 07:36:00,1.7628,1.7632,1.76275,1.7631,82300000.0
2009-08-18 07:37:00,1.76315,1.76325,1.76295,1.76295,46300000.0
2009-08-18 07:38:00,1.76295,1.76295,1.7628,1.7629,37500000.0
2009-08-18 07:39:00,1.7627,1.76275,1.76225,1.76235,56600000.0
2009-08-18 07:40:00,1.7623,1.76245,1.7621,1.7622,79900000.0
2009-08-18 07:41:00,1.7622,1.7624,1.7622,1.76235,52000000.0
2009-08-18 07:42:00,1.7624,1.7626,1.76225,1.76225,48000000.0
2009-08-18 07:43:00,1.7623,1.7624,1.7622,1.76235,51900000.0
2009-08-18 07:44:00,1.76235,1.7624,1.762,1.76215,81400000.0
2009-08-18 07:45:00,1.76215,1.76215,1.76185,1.7621,82200000.0
2009-08-18 07:46:00,1.7622,1.7622,1.76205,1.7622,76200000.0
2009-08-18 07:47:00,1.76215,1.76235,1.76195,1.76215,81400000.0
2009-08-18 07:48:00,1.76215,1.76245,1.76205,1.7621,94300000.0
2009-08-18 07:49:00,1.7622,1.7624,1.76205,1.76235,49200000.0
2009-08-18 07:50:00,1.76235,1.7624,1.76175,1.76185,75200000.0
2009-08-18 07:51:00,1.76185,1.76235,1.76155,1.7623,89600000.0
2009-08-18 07:52:00,1.7623,1.76235,1.76225,1.76225,67300000.0
2009-08-18 07:53:00,1.76225,1.76245,1.76195,1.76205,81000000.0
2009-08-18 07:54:00,1.76205,1.76215,1.76175,1.76185,58000000.0
2009-08-18 07:55:00,1.7619,1.76215,1.76185,1.76205,89500000.0
2009-08-18 07:56:00,1.76205,1.7621,1.76185,1.76205,55300000.0
2009-08-18 07:57:00,1.762,1.7624,1.76195,1.76215,55700000.0
2009-08-18 07:58:00,1.7622,1.76225,1.7618,1.762,76700000.0
2009-08-18 07:59:00,1.76205,1.76225,1.76185,1.7619,70800000.0
2009-08-18 08:00:00,1.7619,1.76245,1.76185,1.76245,82400000.0
2009-08-18 08:01:00,1.76245,1.76585,1.76245,1.7656,136600000.0
2009-08-18 08:02:00,1.7656,1.7656,1.76365,1.7646,145600000.0
2009-08-18 08:03:00,1.7646,1.76485,1.7645,1.7648,80400000.0
2009-08-18 08:04:00,1.76485,1.76525,1.76465,1.76465,109400000.0
2009-08-18 08:05:00,1.76465,1.76505,1.7645,1.76465,91000000.0
2009-08-18 08:06:00,1.7646,1.7646,1.764,1.7641,192100000.0
2009-08-18 08:07:00,1.76395,1.76505,1.7639,1.76495,149100000.0
2009-08-18 08:08:00,1.7651,1.7651,1.76445,1.7648,74800000.0
2009-08-18 08:09:00,1.7648,1.76495,1.76445,1.7648,54400000.0
2009-08-18 08:10:00,1.76485,1.7651,1.76485,1.7649,68500000.0
2009-08-18 08:11:00,1.76485,1.7649,1.76455,1.7646,58200000.0
2009-08-18 08:12:00,1.76455,1.76495,1.76445,1.76465,87000000.0
2009-08-18 08:13:00,1.7647,1.7647,1.7642,1.76435,172500000.0
2009-08-18 08:14:00,1.76435,1.7645,1.76395,1.76445,195200000.0
2009-08-18 08:15:00,1.76445,1.76465,1.7643,1.76455,160500000.0
2009-08-18 08:16:00,1.7646,1.76465,1.76415,1.7643,112000000.0
2009-08-18 08:17:00,1.76415,1.7644,1.76375,1.76375,76600000.0
2009-08-18 08:18:00,1.76375,1.76415,1.76355,1.764,69600000.0
2009-08-18 08:19:00,1.76405,1.76415,1.76395,1.76395,98300000.0
2009-08-18 08:20:00,1.76395,1.76405,1.7637,1.76405,116100000.0
2009-08-18 08:21:00,1.76405,1.76415,1.76365,1.7639,154300000.0
2009-08-18 08:22:00,1.76385,1.76415,1.7636,1.7637,118600000.0
2009-08-18 08:23:00,1.76375,1.76375,1.76315,1.76325,110100000.0
2009-08-18 08:24:00,1.76325,1.7633,1.763,1.76315,109000000.0
2009-08-18 08:25:00,1.76305,1.76315,1.76295,1.76315,128700000.0
2009-08-18 08:26:00,1.76325,1.7635,1.763,1.7635,56600000.0
2009-08-18 08:27:00,1.76335,1.76345,1.7626,1.7629,158200000.0
2009-08-18 08:28:00,1.7629,1.76305,1.7625,1.76255,126300000.0
2009-08-18 08:29:00,1.76265,1.76325,1.76265,1.76295,143400000.0
2009-08-18 08:30:00,1.76275,1.7629,1.76255,1.7628,88300000.0
2009-08-18 08:31:00,1.7628,1.76315,1.7627,1.76275,72300000.0
2009-08-18 08:32:00,1.76275,1.7628,1.7623,1.76235,70000000.0
2009-08-18 08:33:00,1.7623,1.7626,1.7617,1.7618,94400000.0
2009-08-18 08:34:00,1.76185,1.76215,1.76175,1.76195,131700000.0
2009-08-18 08:35:00,1.762,1.76255,1.76165,1.76235,97100000.0
2009-08-18 08:36:00,1.76235,1.7625,1.76215,1.76215,112000000.0
2009-08-18 08:37:00,1.76225,1.76255,1.76225,1.76235,64400000.0
2009-08-18 08:38:00,1.76245,1.7626,1.7623,1.76245,72900000.0
2009-08-18 08:39:00,1.7625,1.7626,1.76215,1.76215,92900000.0
2009-08-18 08:40:00,1.7622,1.76235,1.76215,1.76215,194200000.0
2009-08-18 08:41:00,1.7622,1.76285,1.76215,1.7628,233300000.0
2009-08-18 08:42:00,1.76285,1.76285,1.76235,1.7625,133000000.0
2009-08-18 08:43:00,1.76255,1.76275,1.7624,1.76245,70900000.0
2009-08-18 08:44:00,1.76245,1.7626,1.7622,1.7625,100400000.0
2009-08-18 08:45:00,1.7626,1.76275,1.76245,1.7626,87100000.0
2009-08-18 08:46:00,1.76255,1.76295,1.76255,1.7627,169000000.0
2009-08-18 08:47:00,1.76275,1.7628,1.76235,1.76245,121200000.0
2009-08-18 08:48:00,1.76245,1.7627,1.76225,1.76235,84500000.0
2009-08-18 08:49:00,1.7624,1.7626,1.7616,1.76165,104500000.0
2009-08-18 08:50:00,1.76165,1.7617,1.76135,1.76135,94500000.0
2009-08-18 08:51:00,1.7614,1.7616,1.76135,1.76145,84100000.0
2009-08-18 08:52:00,1.7615,1.76175,1.7615,1.76155,78600000.0
2009-08-18 08:53:00,1.76165,1.76235,1.7615,1.76235,87200000.0
2009-08-18 08:54:00,1.76235,1.7629,1.7623,1.7629,104600000.0
2009-08-18 08:55:00,1.7629,1.76295,1.7628,1.76285,66500000.0
2009-08-18 08:56:00,1.76285,1.7629,1.76265,1.7628,77900000.0
2009-08-18 08:57:00,1.76285,1.76305,1.76285,1.76295,51800000.0
2009-08-18 08:58:00,1.76295,1.7631,1.76285,1.763,57800000.0
2009-08-18 08:59:00,1.763,1.763,1.76265,1.7629,112500000.0
2009-08-18 09:00:00,1.76275,1.76285,1.7625,1.76275,112900000.0
2009-08-18 09:01:00,1.76275,1.764,1.7627,1.76395,148400000.0
2009-08-18 09:02:00,1.76395,1.76435,1.76385,1.76405,156600000.0
2009-08-18 09:03:00,1.764,1.76425,1.76385,1.7641,144100000.0
2009-08-18 09:04:00,1.7641,1.76455,1.764,1.7644,141800000.0
2009-08-18 09:05:00,1.76435,1.76445,1.76415,1.76435,97800000.0
2009-08-18 09:06:00,1.76435,1.7645,1.76415,1.7644,99400000.0
2009-08-18 09:07:00,1.76435,1.7649,1.7643,1.7648,146500000.0
2009-08-18 09:08:00,1.76505,1.7653,1.76475,1.7648,156500000.0
2009-08-18 09:09:00,1.7648,1.7651,1.7647,1.7648,106600000.0
2009-08-18 09:10:00,1.76485,1.765,1.7643,1.76435,97200000.0
2009-08-18 09:11:00,1.76435,1.76435,1.764,1.7642,145000000.0
2009-08-18 09:12:00,1.76415,1.7644,1.76375,1.76375,117100000.0
2009-08-18 09:13:00,1.76375,1.76405,1.7637,1.764,66000000.0
2009-08-18 09:14:00,1.76405,1.7642,1.76365,1.7639,123800000.0
2009-08-18 09:15:00,1.76385,1.76385,1.7634,1.7634,77400000.0
2009-08-18 09:16:00,1.76345,1.76355,1.7632,1.7635,123400000.0
2009-08-18 09:17:00,1.7635,1.7637,1.76315,1.76355,86000000.0
2009-08-18 09:18:00,1.76355,1.7637,1.76315,1.76315,98200000.0
2009-08-18 09:19:00,1.7631,1.76325,1.7626,1.76285,97100000.0
2009-08-18 09:20:00,1.76285,1.7629,1.7627,1.7628,60600000.0
2009-08-18 09:21:00,1.76285,1.7631,1.7626,1.763,89700000.0
2009-08-18 09:22:00,1.763,1.76305,1.76255,1.76265,69800000.0
2009-08-18 09:23:00,1.76265,1.7628,1.76265,1.76275,70000000.0
2009-08-18 09:24:00,1.76285,1.7633,1.76265,1.76315,86700000.0
2009-08-18 09:25:00,1.7628,1.76305,1.7628,1.763,79400000.0
2009-08-18 09:26:00,1.76295,1.7632,1.76295,1.76305,91900000.0
2009-08-18 09:27:00,1.7631,1.7636,1.76305,1.7636,61600000.0
2009-08-18 09:28:00,1.7636,1.7638,1.7633,1.7638,91100000.0
2009-08-18 09:29:00,1.7638,1.7639,1.7636,1.7639,70200000.0
2009-08-18 09:30:00,1.7639,1.7639,1.76355,1.7636,54900000.0
2009-08-18 09:31:00,1.76355,1.76355,1.76335,1.7634,44000000.0
2009-08-18 09:32:00,1.7634,1.76355,1.7634,1.76355,54800000.0
2009-08-18 09:33:00,1.7635,1.76375,1.76345,1.76375,70100000.0
2009-08-18 09:34:00,1.7638,1.764,1.76365,1.7638,85300000.0
2009-08-18 09:35:00,1.76385,1.76415,1.76365,1.7637,140800000.0
2009-08-18 09:36:00,1.7637,1.7641,1.76365,1.76385,170400000.0
2009-08-18 09:37:00,1.76385,1.76395,1.7635,1.7636,104000000.0
2009-08-18 09:38:00,1.76355,1.7637,1.7635,1.7635,187600000.0
2009-08-18 09:39:00,1.76355,1.7639,1.76345,1.7637,91700000.0
2009-08-18 09:40:00,1.76365,1.76465,1.7636,1.76445,136800000.0
2009-08-18 09:41:00,1.7644,1.7646,1.76415,1.76445,172300000.0
2009-08-18 09:42:00,1.7645,1.76485,1.76445,1.76485,54000000.0
2009-08-18 09:43:00,1.7648,1.76515,1.76445,1.76495,177800000.0
2009-08-18 09:44:00,1.76495,1.76535,1.76495,1.76505,170300000.0
2009-08-18 09:45:00,1.76505,1.7652,1.76465,1.76475,141300000.0
2009-08-18 09:46:00,1.76475,1.76475,1.76425,1.7643,146500000.0
2009-08-18 09:47:00,1.7643,1.76465,1.7641,1.76455,113000000.0
2009-08-18 09:48:00,1.76455,1.76505,1.7643,1.76505,80400000.0
2009-08-18 09:49:00,1.76485,1.76535,1.76485,1.765,63700000.0
2009-08-18 09:50:00,1.76495,1.76515,1.76475,1.76515,107200000.0
2009-08-18 09:51:00,1.7651,1.7653,1.76505,1.7652,83200000.0
2009-08-18 09:52:00,1.7651,1.76525,1.76505,1.76515,57200000.0
2009-08-18 09:53:00,1.7651,1.76525,1.76495,1.76525,59000000.0
2009-08-18 09:54:00,1.7653,1.76535,1.76505,1.7653,69800000.0
2009-08-18 09:55:00,1.7652,1.76525,1.76485,1.76495,50000000.0
2009-08-18 09:56:00,1.76495,1.765,1.7648,1.76495,65400000.0
2009-08-18 09:57:00,1.76495,1.76515,1.7649,1.76495,45500000.0
2009-08-18 09:58:00,1.7649,1.76505,1.7648,1.765,77000000.0
2009-08-18 09:59:00,1.765,1.76515,1.76415,1.76425,116600000.0
2009-08-18 10:00:00,1.7643,1.76455,1.76425,1.76445,84300000.0
2009-08-18 10:01:00,1.76445,1.76525,1.76445,1.7652,190600000.0
2009-08-18 10:02:00,1.7652,1.76555,1.7649,1.76495,101000000.0
2009-08-18 10:03:00,1.76495,1.7651,1.76405,1.7643,76200000.0
2009-08-18 10:04:00,1.7643,1.76465,1.7642,1.7646,88600000.0
2009-08-18 10:05:00,1.7646,1.7651,1.76455,1.765,95200000.0
2009-08-18 10:06:00,1.76495,1.765,1.76445,1.76455,118300000.0
2009-08-18 10:07:00,1.7645,1.76485,1.7643,1.7645,111600000.0
2009-08-18 10:08:00,1.7645,1.7652,1.7645,1.7652,131800000.0
2009-08-18 10:09:00,1.76515,1.76565,1.76505,1.76565,108600000.0
2009-08-18 10:10:00,1.7655,1.7657,1.7654,1.76545,75300000.0
2009-08-18 10:11:00,1.7655,1.76565,1.7654,1.76545,72900000.0
2009-08-18 10:12:00,1.76545,1.766,1.76545,1.766,113000000.0
2009-08-18 10:13:00,1.7659,1.76645,1.7658,1.7661,95300000.0
2009-08-18 10:14:00,1.76595,1.76615,1.7658,1.76605,70000000.0
2009-08-18 10:15:00,1.7661,1.76645,1.76605,1.7663,97500000.0
2009-08-18 10:16:00,1.7663,1.7663,1.76585,1.766,47500000.0
2009-08-18 10:17:00,1.76605,1.76655,1.76605,1.76645,78000000.0
2009-08-18 10:18:00,1.76645,1.76655,1.7662,1.76635,109800000.0
2009-08-18 10:19:00,1.7663,1.76675,1.7663,1.7667,96900000.0
2009-08-18 10:20:00,1.76675,1.76685,1.7665,1.7665,152400000.0
2009-08-18 10:21:00,1.7665,1.76665,1.7659,1.7659,87100000.0
2009-08-18 10:22:00,1.7659,1.76645,1.7659,1.7663,80200000.0
2009-08-18 10:23:00,1.76635,1.76675,1.766,1.76655,143600000.0
2009-08-18 10:24:00,1.7664,1.76665,1.76635,1.7665,80400000.0
2009-08-18 10:25:00,1.7665,1.76655,1.76625,1.76645,85200000.0
2009-08-18 10:26:00,1.76645,1.76665,1.7664,1.76655,84900000.0
2009-08-18 10:27:00,1.76655,1.76685,1.76645,1.7667,128900000.0
2009-08-18 10:28:00,1.76675,1.76705,1.76645,1.7666,170100000.0
2009-08-18 10:29:00,1.7666,1.7671,1.7666,1.76675,112800000.0
2009-08-18 10:30:00,1.76675,1.77135,1.76675,1.7711,156300000.0
2009-08-18 10:31:00,1.7713,1.7731,1.7713,1.77285,187500000.0
2009-08-18 10:32:00,1.7728,1.77305,1.77135,1.7715,189200000.0
2009-08-18 10:33:00,1.77145,1.77145,1.7705,1.7706,106800000.0
2009-08-18 10:34:00,1.77065,1.77075,1.77035,1.77045,111600000.0
2009-08-18 10:35:00,1.7704,1.77105,1.77005,1.77085,162700000.0
2009-08-18 10:36:00,1.7708,1.77115,1.7708,1.77095,128800000.0
2009-08-18 10:37:00,1.771,1.771,1.7697,1.7698,119600000.0
2009-08-18 10:38:00,1.7698,1.77,1.76965,1.7697,82400000.0
2009-08-18 10:39:00,1.76975,1.77005,1.76965,1.77,128300000.0
2009-08-18 10:40:00,1.77,1.77065,1.77,1.7702,124500000.0
2009-08-18 10:41:00,1.7702,1.7709,1.77005,1.7706,137300000.0
2009-08-18 10:42:00,1.7706,1.77095,1.77035,1.7704,84000000.0
2009-08-18 10:43:00,1.77045,1.77045,1.7699,1.7701,106800000.0
2009-08-18 10:44:00,1.77005,1.7702,1.76965,1.7697,108100000.0
2009-08-18 10:45:00,1.7697,1.7705,1.76965,1.77045,123000000.0
2009-08-18 10:46:00,1.77045,1.7712,1.77045,1.77115,82600000.0
2009-08-18 10:47:00,1.77105,1.7715,1.7708,1.7714,108500000.0
2009-08-18 10:48:00,1.77135,1.7716,1.7711,1.7716,130600000.0
2009-08-18 10:49:00,1.77155,1.7716,1.7713,1.7713,78700000.0
2009-08-18 10:50:00,1.7713,1.7713,1.77095,1.7713,146600000.0
2009-08-18 10:51:00,1.7712,1.7715,1.7712,1.77125,101400000.0
2009-08-18 10:52:00,1.7713,1.7715,1.77105,1.7713,96600000.0
2009-08-18 10:53:00,1.77135,1.77145,1.7711,1.7713,95400000.0
2009-08-18 10:54:00,1.77135,1.77135,1.77075,1.77075,116500000.0
2009-08-18 10:55:00,1.7708,1.77125,1.77065,1.77105,92100000.0
2009-08-18 10:56:00,1.77105,1.77135,1.7709,1.77095,60600000.0
2009-08-18 10:57:00,1.77095,1.77095,1.7706,1.77085,113800000.0
2009-08-18 10:58:00,1.77085,1.7709,1.7702,1.7705,157100000.0
2009-08-18 10:59:00,1.77065,1.77085,1.77025,1.7704,276100000.0
2009-08-18 11:00:00,1.7704,1.77105,1.76875,1.76965,219700000.0
2009-08-18 11:01:00,1.76955,1.77025,1.7691,1.7701,204900000.0
2009-08-18 11:02:00,1.7701,1.7703,1.76945,1.76985,215300000.0
2009-08-18 11:03:00,1.76975,1.7701,1.7697,1.77,202800000.0
2009-08-18 11:04:00,1.77,1.77,1.76965,1.7698,191400000.0
2009-08-18 11:05:00,1.76995,1.77015,1.7696,1.77005,160300000.0
2009-08-18 11:06:00,1.77,1.77085,1.7699,1.77085,163800000.0
2009-08-18 11:07:00,1.7708,1.772,1.7708,1.77155,187600000.0
2009-08-18 11:08:00,1.7716,1.77195,1.7714,1.77165,114900000.0
2009-08-18 11:09:00,1.7716,1.7716,1.77075,1.77075,118700000.0
2009-08-18 11:10:00,1.77065,1.77085,1.77035,1.7707,170300000.0
2009-08-18 11:11:00,1.7707,1.7711,1.7704,1.77045,182300000.0
2009-08-18 11:12:00,1.77045,1.7705,1.7699,1.77,163300000.0
2009-08-18 11:13:00,1.76995,1.77065,1.76995,1.77035,158900000.0
2009-08-18 11:14:00,1.77035,1.77045,1.7697,1.77,153500000.0
2009-08-18 11:15:00,1.76995,1.7705,1.7699,1.7704,153400000.0
2009-08-18 11:16:00,1.77045,1.77105,1.77035,1.7708,117300000.0
2009-08-18 11:17:00,1.7708,1.7711,1.77065,1.77105,110600000.0
2009-08-18 11:18:00,1.771,1.77125,1.77045,1.77065,151000000.0
2009-08-18 11:19:00,1.77065,1.7707,1.77025,1.77025,70600000.0
2009-08-18 11:20:00,1.7703,1.77045,1.76985,1.7701,91100000.0
2009-08-18 11:21:00,1.77005,1.77005,1.76965,1.76975,144100000.0
2009-08-18 11:22:00,1.7697,1.76985,1.76955,1.76965,77400000.0
2009-08-18 11:23:00,1.76965,1.7697,1.76945,1.76955,70600000.0
2009-08-18 11:24:00,1.7696,1.7701,1.7696,1.7701,54100000.0
2009-08-18 11:25:00,1.7701,1.77035,1.7696,1.7697,119800000.0
2009-08-18 11:26:00,1.76965,1.76985,1.7696,1.76975,80200000.0
2009-08-18 11:27:00,1.76985,1.77045,1.76955,1.76965,175300000.0
2009-08-18 11:28:00,1.7697,1.77,1.7696,1.76985,127200000.0
2009-08-18 11:29:00,1.7698,1.7708,1.76975,1.77075,126000000.0
2009-08-18 11:30:00,1.77075,1.77085,1.7706,1.7707,155400000.0
2009-08-18 11:31:00,1.7707,1.7709,1.7704,1.7705,177300000.0
2009-08-18 11:32:00,1.77045,1.77095,1.77045,1.7709,144500000.0
2009-08-18 11:33:00,1.77085,1.7709,1.7705,1.77075,89800000.0
2009-08-18 11:34:00,1.7708,1.7714,1.77065,1.7714,66200000.0
2009-08-18 11:35:00,1.77145,1.77195,1.7714,1.7715,132900000.0
2009-08-18 11:36:00,1.7715,1.7716,1.7711,1.7714,176700000.0
2009-08-18 11:37:00,1.7714,1.7715,1.77105,1.7713,94500000.0
2009-08-18 11:38:00,1.7713,1.7714,1.7712,1.77135,42000000.0
2009-08-18 11:39:00,1.7713,1.7715,1.77125,1.77135,79200000.0
2009-08-18 11:40:00,1.77135,1.77135,1.7712,1.77125,46000000.0
2009-08-18 11:41:00,1.77125,1.7715,1.77125,1.7714,74200000.0
2009-08-18 11:42:00,1.7714,1.7715,1.77115,1.7713,117200000.0
2009-08-18 11:43:00,1.7713,1.7714,1.771,1.7711,118500000.0
2009-08-18 11:44:00,1.77105,1.7712,1.7707,1.771,137500000.0
2009-08-18 11:45:00,1.77105,1.7713,1.7709,1.7713,116000000.0
2009-08-18 11:46:00,1.77125,1.7713,1.7705,1.77065,116800000.0
2009-08-18 11:47:00,1.7706,1.77125,1.77045,1.771,140000000.0
2009-08-18 11:48:00,1.77095,1.7712,1.77065,1.77085,158600000.0
2009-08-18 11:49:00,1.77085,1.77095,1.7697,1.77005,206000000.0
2009-08-18 11:50:00,1.76995,1.77025,1.76985,1.7702,209700000.0
2009-08-18 11:51:00,1.7702,1.7705,1.77,1.7701,110800000.0
2009-08-18 11:52:00,1.7701,1.77035,1.7691,1.76915,166600000.0
2009-08-18 11:53:00,1.76915,1.76965,1.7691,1.76945,110400000.0
2009-08-18 11:54:00,1.7695,1.76965,1.7693,1.7694,89900000.0
2009-08-18 11:55:00,1.7694,1.7697,1.76935,1.7697,104300000.0
2009-08-18 11:56:00,1.76965,1.77,1.76955,1.76985,99300000.0
2009-08-18 11:57:00,1.7698,1.7708,1.7698,1.7706,83700000.0
2009-08-18 11:58:00,1.77065,1.77075,1.77045,1.77075,56500000.0
2009-08-18 11:59:00,1.77065,1.7707,1.77035,1.77045,86900000.0
2009-08-18 12:00:00,1.77035,1.77115,1.77035,1.771,105700000.0
2009-08-18 12:01:00,1.771,1.7714,1.771,1.77125,81500000.0
2009-08-18 12:02:00,1.7713,1.7714,1.77065,1.7709,86900000.0
2009-08-18 12:03:00,1.7708,1.77095,1.7707,1.77085,58900000.0
2009-08-18 12:04:00,1.77085,1.77135,1.77085,1.7712,60000000.0
2009-08-18 12:05:00,1.7712,1.7714,1.7711,1.77135,76200000.0
2009-08-18 12:06:00,1.77135,1.7719,1.77135,1.77175,70600000.0
2009-08-18 12:07:00,1.7718,1.77205,1.77165,1.7717,92200000.0
2009-08-18 12:08:00,1.77175,1.77195,1.77175,1.77175,76200000.0
2009-08-18 12:09:00,1.7718,1.77185,1.7716,1.7716,26200000.0
2009-08-18 12:10:00,1.7716,1.7719,1.7716,1.77185,35400000.0
2009-08-18 12:11:00,1.77175,1.77215,1.77175,1.77195,66400000.0
2009-08-18 12:12:00,1.77195,1.7722,1.7719,1.772,82900000.0
2009-08-18 12:13:00,1.772,1.77215,1.77185,1.77205,71400000.0
2009-08-18 12:14:00,1.772,1.7721,1.7718,1.7718,114100000.0
2009-08-18 12:15:00,1.7718,1.77225,1.77175,1.7721,122200000.0
2009-08-18 12:16:00,1.7721,1.7722,1.77195,1.77205,136500000.0
2009-08-18 12:17:00,1.77205,1.77235,1.772,1.77205,97700000.0
2009-08-18 12:18:00,1.772,1.77255,1.7719,1.77255,45600000.0
2009-08-18 12:19:00,1.7725,1.77255,1.77205,1.77225,85100000.0
2009-08-18 12:20:00,1.77225,1.7725,1.77225,1.7725,58900000.0
2009-08-18 12:21:00,1.7726,1.77265,1.77235,1.77245,62200000.0
2009-08-18 12:22:00,1.77245,1.77255,1.7723,1.77235,63900000.0
2009-08-18 12:23:00,1.77235,1.7725,1.7718,1.77225,92800000.0
2009-08-18 12:24:00,1.7723,1.7726,1.7721,1.77255,63900000.0
2009-08-18 12:25:00,1.7726,1.77285,1.77255,1.77265,71400000.0
2009-08-18 12:26:00,1.77265,1.77305,1.77265,1.77295,63100000.0
2009-08-18 12:27:00,1.77295,1.77295,1.77235,1.7727,107400000.0
2009-08-18 12:28:00,1.77255,1.77275,1.7724,1.7726,102200000.0
2009-08-18 12:29:00,1.77265,1.7727,1.77255,1.7726,71200000.0
2009-08-18 12:30:00,1.7726,1.7729,1.7724,1.7729,113400000.0
2009-08-18 12:31:00,1.77295,1.77305,1.77275,1.77305,151800000.0
2009-08-18 12:32:00,1.773,1.77305,1.7726,1.7727,70800000.0
2009-08-18 12:33:00,1.77275,1.77275,1.7725,1.7727,59400000.0
2009-08-18 12:34:00,1.7727,1.7727,1.7721,1.77215,74100000.0
2009-08-18 12:35:00,1.77215,1.77245,1.77205,1.7724,96900000.0
2009-08-18 12:36:00,1.7724,1.77255,1.77215,1.7724,131800000.0
2009-08-18 12:37:00,1.7724,1.7726,1.7724,1.77245,77700000.0
2009-08-18 12:38:00,1.77245,1.77255,1.77225,1.7723,84900000.0
2009-08-18 12:39:00,1.7723,1.77265,1.7723,1.7725,114700000.0
2009-08-18 12:40:00,1.7725,1.77265,1.77225,1.77255,122600000.0
2009-08-18 12:41:00,1.7725,1.773,1.7725,1.7729,113700000.0
2009-08-18 12:42:00,1.7729,1.773,1.77255,1.773,92900000.0
2009-08-18 12:43:00,1.77295,1.77305,1.7726,1.773,96200000.0
2009-08-18 12:44:00,1.77295,1.77325,1.77295,1.773,92200000.0
2009-08-18 12:45:00,1.77305,1.77375,1.773,1.77375,165600000.0
2009-08-18 12:46:00,1.77375,1.7744,1.7737,1.77435,119300000.0
2009-08-18 12:47:00,1.77435,1.77435,1.77375,1.7741,95600000.0
2009-08-18 12:48:00,1.774,1.77415,1.77385,1.77395,110500000.0
2009-08-18 12:49:00,1.7739,1.7741,1.7738,1.77405,39800000.0
2009-08-18 12:50:00,1.77405,1.7744,1.77395,1.7744,67200000.0
2009-08-18 12:51:00,1.7744,1.7755,1.77435,1.7755,129300000.0
2009-08-18 12:52:00,1.7755,1.7756,1.7752,1.7753,120600000.0
2009-08-18 12:53:00,1.77535,1.7754,1.7747,1.7747,67800000.0
2009-08-18 12:54:00,1.7747,1.77475,1.77415,1.77445,83800000.0
2009-08-18 12:55:00,1.77455,1.77455,1.7743,1.77445,56000000.0
2009-08-18 12:56:00,1.77445,1.7747,1.7742,1.7747,128300000.0
2009-08-18 12:57:00,1.77475,1.7751,1.7747,1.77485,81800000.0
2009-08-18 12:58:00,1.7749,1.775,1.7748,1.7749,64000000.0
2009-08-18 12:59:00,1.77495,1.7751,1.77465,1.77485,99400000.0
2009-08-18 13:00:00,1.77485,1.77505,1.7746,1.77485,113300000.0
2009-08-18 13:01:00,1.7748,1.77505,1.77465,1.7749,78100000.0
2009-08-18 13:02:00,1.7749,1.77495,1.7746,1.7746,94400000.0
2009-08-18 13:03:00,1.7746,1.77475,1.77435,1.77445,142100000.0
2009-08-18 13:04:00,1.77445,1.77485,1.77445,1.7746,123000000.0
2009-08-18 13:05:00,1.7746,1.7746,1.77415,1.77425,101900000.0
2009-08-18 13:06:00,1.77425,1.7746,1.77425,1.77445,75200000.0
2009-08-18 13:07:00,1.7745,1.77455,1.7742,1.77455,190600000.0
2009-08-18 13:08:00,1.7745,1.77475,1.77445,1.77445,96300000.0
2009-08-18 13:09:00,1.77445,1.7748,1.77445,1.77475,73000000.0
2009-08-18 13:10:00,1.77475,1.77495,1.7746,1.7747,133600000.0
2009-08-18 13:11:00,1.7746,1.77485,1.77445,1.7745,88500000.0
2009-08-18 13:12:00,1.7745,1.77495,1.7745,1.7748,83000000.0
2009-08-18 13:13:00,1.7748,1.77505,1.7746,1.7746,168700000.0
2009-08-18 13:14:00,1.77465,1.77465,1.77445,1.7745,108400000.0
2009-08-18 13:15:00,1.7745,1.7749,1.77445,1.77445,203000000.0
2009-08-18 13:16:00,1.77445,1.7746,1.774,1.7742,140000000.0
2009-08-18 13:17:00,1.77425,1.7746,1.7741,1.77435,84000000.0
2009-08-18 13:18:00,1.77435,1.7744,1.7742,1.7742,107400000.0
2009-08-18 13:19:00,1.7742,1.77435,1.77415,1.77435,137200000.0
2009-08-18 13:20:00,1.77425,1.7745,1.7742,1.77435,66700000.0
2009-08-18 13:21:00,1.7743,1.77485,1.7743,1.77485,84300000.0
2009-08-18 13:22:00,1.77485,1.77515,1.7747,1.77505,170700000.0
2009-08-18 13:23:00,1.77485,1.77495,1.77465,1.77465,88000000.0
2009-08-18 13:24:00,1.7747,1.7754,1.7747,1.77515,130900000.0
2009-08-18 13:25:00,1.7752,1.7753,1.77485,1.7749,88800000.0
2009-08-18 13:26:00,1.77495,1.7753,1.77495,1.7752,72700000.0
2009-08-18 13:27:00,1.7751,1.7754,1.77465,1.7747,103500000.0
2009-08-18 13:28:00,1.7746,1.77485,1.77445,1.7747,73600000.0
2009-08-18 13:29:00,1.77475,1.7749,1.77455,1.77465,84100000.0
2009-08-18 13:30:00,1.77465,1.7748,1.7745,1.7747,139400000.0
2009-08-18 13:31:00,1.77465,1.7747,1.7743,1.7743,160800000.0
2009-08-18 13:32:00,1.77435,1.77475,1.77435,1.77475,112800000.0
2009-08-18 13:33:00,1.7747,1.7749,1.7743,1.7743,175800000.0
2009-08-18 13:34:00,1.7743,1.77445,1.77425,1.7744,114800000.0
2009-08-18 13:35:00,1.77445,1.7745,1.77435,1.77435,94500000.0
2009-08-18 13:36:00,1.77435,1.7747,1.7743,1.77435,122900000.0
2009-08-18 13:37:00,1.77435,1.77435,1.7741,1.77435,118200000.0
2009-08-18 13:38:00,1.77425,1.7744,1.774,1.77415,87100000.0
2009-08-18 13:39:00,1.7742,1.7743,1.774,1.7742,116000000.0
2009-08-18 13:40:00,1.7742,1.7745,1.7742,1.7745,118000000.0
2009-08-18 13:41:00,1.7745,1.7745,1.77415,1.77425,110100000.0
2009-08-18 13:42:00,1.77425,1.7747,1.77425,1.7746,71700000.0
2009-08-18 13:43:00,1.77455,1.77465,1.77445,1.7745,55800000.0
2009-08-18 13:44:00,1.7745,1.77475,1.7744,1.77475,51800000.0
2009-08-18 13:45:00,1.77475,1.775,1.77475,1.77485,46600000.0
2009-08-18 13:46:00,1.7748,1.77495,1.7747,1.77485,45800000.0
2009-08-18 13:47:00,1.7749,1.77495,1.7745,1.77455,53800000.0
2009-08-18 13:48:00,1.77455,1.7747,1.7745,1.77455,80900000.0
2009-08-18 13:49:00,1.77455,1.77455,1.7743,1.7744,77800000.0
2009-08-18 13:50:00,1.77435,1.77455,1.77425,1.77455,35000000.0
2009-08-18 13:51:00,1.77445,1.7745,1.7742,1.7742,58900000.0
2009-08-18 13:52:00,1.77415,1.7742,1.7739,1.7741,49900000.0
2009-08-18 13:53:00,1.77405,1.7741,1.77385,1.77405,58300000.0
2009-08-18 13:54:00,1.774,1.774,1.77375,1.77385,75600000.0
2009-08-18 13:55:00,1.77385,1.77395,1.7737,1.77375,50300000.0
2009-08-18 13:56:00,1.7738,1.77405,1.77375,1.77405,47000000.0
2009-08-18 13:57:00,1.77405,1.7741,1.77375,1.7738,62000000.0
2009-08-18 13:58:00,1.7738,1.77395,1.7736,1.77365,45500000.0
2009-08-18 13:59:00,1.7737,1.7742,1.7737,1.7742,68900000.0
2009-08-18 14:00:00,1.7742,1.7742,1.7735,1.7736,79200000.0
2009-08-18 14:01:00,1.7735,1.7737,1.77345,1.77355,59000000.0
2009-08-18 14:02:00,1.7736,1.7737,1.7736,1.77365,28000000.0
2009-08-18 14:03:00,1.77355,1.7738,1.7735,1.7737,55000000.0
2009-08-18 14:04:00,1.7736,1.7736,1.7734,1.7735,58900000.0
2009-08-18 14:05:00,1.7735,1.7736,1.7731,1.7732,60400000.0
2009-08-18 14:06:00,1.7732,1.7733,1.77305,1.7733,66600000.0
2009-08-18 14:07:00,1.7733,1.77335,1.77305,1.77305,53000000.0
2009-08-18 14:08:00,1.77305,1.7734,1.773,1.7733,40600000.0
2009-08-18 14:09:00,1.77335,1.77365,1.7733,1.77345,52300000.0
2009-08-18 14:10:00,1.7736,1.7738,1.7734,1.77365,64000000.0
2009-08-18 14:11:00,1.77345,1.77365,1.7733,1.77335,74100000.0
2009-08-18 14:12:00,1.77345,1.77385,1.77335,1.77375,69600000.0
2009-08-18 14:13:00,1.7738,1.77415,1.7737,1.77415,57400000.0
2009-08-18 14:14:00,1.7742,1.7751,1.77415,1.7751,80500000.0
2009-08-18 14:15:00,1.77515,1.77525,1.7749,1.775,64400000.0
2009-08-18 14:16:00,1.775,1.775,1.77475,1.77495,69000000.0
2009-08-18 14:17:00,1.7749,1.77565,1.77475,1.7753,111200000.0
2009-08-18 14:18:00,1.77535,1.77535,1.7747,1.7749,82700000.0
2009-08-18 14:19:00,1.7749,1.77525,1.7748,1.77525,80100000.0
2009-08-18 14:20:00,1.7752,1.77575,1.7751,1.7757,147500000.0
2009-08-18 14:21:00,1.77565,1.77565,1.77525,1.77555,170800000.0
2009-08-18 14:22:00,1.77545,1.7755,1.77515,1.77515,108700000.0
2009-08-18 14:23:00,1.7752,1.7752,1.7749,1.7752,83500000.0
2009-08-18 14:24:00,1.7752,1.7756,1.77515,1.7756,97200000.0
2009-08-18 14:25:00,1.7755,1.7756,1.77515,1.77545,115700000.0
2009-08-18 14:26:00,1.7754,1.7754,1.7752,1.7752,81300000.0
2009-08-18 14:27:00,1.7752,1.77535,1.7752,1.7753,67000000.0
2009-08-18 14:28:00,1.77535,1.7754,1.77515,1.77535,160700000.0
2009-08-18 14:29:00,1.7754,1.77545,1.7752,1.7752,67600000.0
2009-08-18 14:30:00,1.7752,1.7752,1.77425,1.7747,119300000.0
2009-08-18 14:31:00,1.77475,1.77475,1.77365,1.77405,143000000.0
2009-08-18 14:32:00,1.77405,1.77415,1.77355,1.7737,115100000.0
2009-08-18 14:33:00,1.7738,1.77385,1.7733,1.77345,115500000.0
2009-08-18 14:34:00,1.77345,1.77345,1.77235,1.7729,134200000.0
2009-08-18 14:35:00,1.77285,1.7732,1.77285,1.7731,97700000.0
2009-08-18 14:36:00,1.77315,1.77335,1.77265,1.77285,116600000.0
2009-08-18 14:37:00,1.77285,1.77285,1.7724,1.7725,123500000.0
2009-08-18 14:38:00,1.7725,1.77265,1.7724,1.77255,99500000.0
2009-08-18 14:39:00,1.7726,1.7729,1.7721,1.7722,85400000.0
2009-08-18 14:40:00,1.7722,1.7723,1.7718,1.77215,117100000.0
2009-08-18 14:41:00,1.77215,1.7727,1.77195,1.77235,116200000.0
2009-08-18 14:42:00,1.77235,1.7725,1.77215,1.77235,94700000.0
2009-08-18 14:43:00,1.7724,1.77255,1.7721,1.77225,132800000.0
2009-08-18 14:44:00,1.77215,1.7727,1.77215,1.77215,92800000.0
2009-08-18 14:45:00,1.7723,1.77265,1.7721,1.7725,94200000.0
2009-08-18 14:46:00,1.7725,1.7727,1.7724,1.77255,101700000.0
2009-08-18 14:47:00,1.7725,1.77255,1.7722,1.7724,105000000.0
2009-08-18 14:48:00,1.7724,1.77265,1.7723,1.77245,82300000.0
2009-08-18 14:49:00,1.77245,1.7728,1.77245,1.77275,99200000.0
2009-08-18 14:50:00,1.77265,1.77275,1.77215,1.7724,96200000.0
2009-08-18 14:51:00,1.7725,1.7727,1.7724,1.77245,85300000.0
2009-08-18 14:52:00,1.7726,1.77265,1.77215,1.77215,93800000.0
2009-08-18 14:53:00,1.77215,1.7725,1.77215,1.7722,100000000.0
2009-08-18 14:54:00,1.7722,1.77235,1.77205,1.7722,80100000.0
2009-08-18 14:55:00,1.7722,1.77265,1.7722,1.77235,121900000.0
2009-08-18 14:56:00,1.7724,1.77245,1.772,1.7721,106300000.0
2009-08-18 14:57:00,1.7721,1.7726,1.77205,1.77235,131400000.0
2009-08-18 14:58:00,1.7724,1.77245,1.77185,1.772,130300000.0
2009-08-18 14:59:00,1.7719,1.77195,1.7717,1.7718,80100000.0
2009-08-18 15:00:00,1.7719,1.7727,1.7718,1.77235,124500000.0
2009-08-18 15:01:00,1.77245,1.77245,1.7719,1.77235,171100000.0
2009-08-18 15:02:00,1.7723,1.7725,1.77215,1.7723,172300000.0
2009-08-18 15:03:00,1.77225,1.7727,1.7721,1.77255,134700000.0
2009-08-18 15:04:00,1.7727,1.77285,1.77225,1.7726,189100000.0
2009-08-18 15:05:00,1.7726,1.77265,1.7722,1.77235,134300000.0
2009-08-18 15:06:00,1.77235,1.77245,1.77205,1.7723,124600000.0
2009-08-18 15:07:00,1.77235,1.7725,1.77195,1.77205,169100000.0
2009-08-18 15:08:00,1.77205,1.7723,1.7718,1.7722,72800000.0
2009-08-18 15:09:00,1.7722,1.77245,1.772,1.77225,101500000.0
2009-08-18 15:10:00,1.77225,1.7726,1.77195,1.7726,112400000.0
2009-08-18 15:11:00,1.7726,1.7728,1.77245,1.7727,125400000.0
2009-08-18 15:12:00,1.7727,1.7731,1.7726,1.77285,96800000.0
2009-08-18 15:13:00,1.77285,1.7731,1.77265,1.7728,155900000.0
2009-08-18 15:14:00,1.77265,1.773,1.7725,1.7726,143900000.0
2009-08-18 15:15:00,1.77255,1.77255,1.77225,1.77225,102900000.0
2009-08-18 15:16:00,1.77225,1.7723,1.772,1.77215,99400000.0
2009-08-18 15:17:00,1.77215,1.77215,1.77185,1.77185,74300000.0
2009-08-18 15:18:00,1.7719,1.77215,1.7718,1.77185,74400000.0
2009-08-18 15:19:00,1.77185,1.7722,1.77185,1.7722,83700000.0
2009-08-18 15:20:00,1.7722,1.77235,1.77205,1.7723,70300000.0
2009-08-18 15:21:00,1.77235,1.77235,1.77185,1.77215,75700000.0
2009-08-18 15:22:00,1.77205,1.7722,1.77195,1.7721,104800000.0
2009-08-18 15:23:00,1.7721,1.7724,1.772,1.7723,110100000.0
2009-08-18 15:24:00,1.7723,1.7725,1.7723,1.7723,83300000.0
2009-08-18 15:25:00,1.7723,1.7724,1.772,1.7722,71500000.0
2009-08-18 15:26:00,1.7722,1.77255,1.7722,1.7725,100000000.0
2009-08-18 15:27:00,1.7725,1.77275,1.77235,1.77235,56200000.0
2009-08-18 15:28:00,1.77235,1.77255,1.77235,1.77245,81700000.0
2009-08-18 15:29:00,1.7725,1.773,1.7725,1.7729,107400000.0
2009-08-18 15:30:00,1.77295,1.77375,1.7729,1.77365,165600000.0
2009-08-18 15:31:00,1.77355,1.77445,1.7735,1.77445,127500000.0
2009-08-18 15:32:00,1.77435,1.77435,1.77365,1.77375,190600000.0
2009-08-18 15:33:00,1.7737,1.7743,1.77355,1.774,122300000.0
2009-08-18 15:34:00,1.77395,1.77395,1.77335,1.77355,122300000.0
2009-08-18 15:35:00,1.7735,1.77365,1.77315,1.7736,120900000.0
2009-08-18 15:36:00,1.7736,1.77375,1.77335,1.77375,115400000.0
2009-08-18 15:37:00,1.77375,1.77445,1.7737,1.7741,142700000.0
2009-08-18 15:38:00,1.7741,1.77475,1.774,1.77455,138300000.0
2009-08-18 15:39:00,1.7746,1.7746,1.77405,1.77425,134300000.0
2009-08-18 15:40:00,1.77435,1.77445,1.774,1.77445,128000000.0
2009-08-18 15:41:00,1.7745,1.7745,1.774,1.774,159000000.0
2009-08-18 15:42:00,1.7741,1.77425,1.7739,1.77405,182000000.0
2009-08-18 15:43:00,1.77405,1.7744,1.774,1.77425,178700000.0
2009-08-18 15:44:00,1.7743,1.7747,1.7741,1.77445,131900000.0
2009-08-18 15:45:00,1.77445,1.7747,1.7743,1.77455,161800000.0
2009-08-18 15:46:00,1.77455,1.7753,1.77445,1.7752,161900000.0
2009-08-18 15:47:00,1.77515,1.7754,1.775,1.7751,236100000.0
2009-08-18 15:48:00,1.77505,1.7754,1.77495,1.77525,168500000.0
2009-08-18 15:49:00,1.7753,1.7755,1.7752,1.77525,111300000.0
2009-08-18 15:50:00,1.77525,1.77545,1.77515,1.77535,88800000.0
2009-08-18 15:51:00,1.77535,1.77555,1.7752,1.77545,126200000.0
2009-08-18 15:52:00,1.77545,1.77555,1.7752,1.77535,154700000.0
2009-08-18 15:53:00,1.7754,1.77555,1.77525,1.7755,98300000.0
2009-08-18 15:54:00,1.77545,1.7757,1.77515,1.77565,87500000.0
2009-08-18 15:55:00,1.7756,1.77605,1.7756,1.77605,99000000.0
2009-08-18 15:56:00,1.7761,1.77625,1.77595,1.776,91300000.0
2009-08-18 15:57:00,1.77605,1.77605,1.77575,1.7759,104400000.0
2009-08-18 15:58:00,1.7757,1.7758,1.7754,1.7755,127700000.0
2009-08-18 15:59:00,1.7755,1.7756,1.77535,1.77545,77400000.0
2009-08-18 16:00:00,1.77555,1.77705,1.7755,1.77665,158500000.0
2009-08-18 16:01:00,1.7767,1.7767,1.7762,1.77625,79100000.0
2009-08-18 16:02:00,1.77625,1.7765,1.77615,1.77615,78000000.0
2009-08-18 16:03:00,1.7762,1.7764,1.776,1.7764,112900000.0
2009-08-18 16:04:00,1.7763,1.7764,1.776,1.77605,107900000.0
2009-08-18 16:05:00,1.776,1.776,1.77525,1.7753,149000000.0
2009-08-18 16:06:00,1.7753,1.7758,1.77515,1.7753,117400000.0
2009-08-18 16:07:00,1.7752,1.77565,1.775,1.7753,159200000.0
2009-08-18 16:08:00,1.77535,1.77585,1.7752,1.77575,124200000.0
2009-08-18 16:09:00,1.7757,1.77625,1.7757,1.7761,127400000.0
2009-08-18 16:10:00,1.77605,1.777,1.776,1.77685,128700000.0
2009-08-18 16:11:00,1.77685,1.77735,1.77675,1.77735,120800000.0
2009-08-18 16:12:00,1.77725,1.7774,1.7772,1.7774,151800000.0
2009-08-18 16:13:00,1.77745,1.78005,1.7774,1.7798,195000000.0
2009-08-18 16:14:00,1.7798,1.78005,1.77935,1.77955,129700000.0
2009-08-18 16:15:00,1.77955,1.78155,1.77955,1.78155,120100000.0
2009-08-18 16:16:00,1.78145,1.7815,1.7803,1.78055,177300000.0
2009-08-18 16:17:00,1.7805,1.78065,1.77925,1.77945,157000000.0
2009-08-18 16:18:00,1.77945,1.78085,1.77935,1.78065,191800000.0
2009-08-18 16:19:00,1.7806,1.7806,1.7802,1.78045,186400000.0
2009-08-18 16:20:00,1.78045,1.78195,1.7803,1.7818,213200000.0
2009-08-18 16:21:00,1.78185,1.78275,1.78175,1.78255,192800000.0
2009-08-18 16:22:00,1.78255,1.78255,1.78165,1.78195,222600000.0
2009-08-18 16:23:00,1.782,1.78205,1.78105,1.78105,184500000.0
2009-08-18 16:24:00,1.7811,1.7811,1.7806,1.7807,198300000.0
2009-08-18 16:25:00,1.78065,1.78075,1.7802,1.78055,214500000.0
2009-08-18 16:26:00,1.78055,1.7809,1.78045,1.7806,196300000.0
2009-08-18 16:27:00,1.7805,1.7808,1.7804,1.78045,178400000.0
2009-08-18 16:28:00,1.78045,1.7809,1.78025,1.7808,178800000.0
2009-08-18 16:29:00,1.78075,1.7812,1.7807,1.78095,140200000.0
2009-08-18 16:30:00,1.781,1.7814,1.78095,1.7813,212500000.0
2009-08-18 16:31:00,1.7813,1.78195,1.7813,1.7816,207500000.0
2009-08-18 16:32:00,1.78165,1.78205,1.78165,1.78175,272300000.0
2009-08-18 16:33:00,1.7818,1.7826,1.78175,1.7824,221400000.0
2009-08-18 16:34:00,1.78245,1.78265,1.78205,1.7825,129200000.0
2009-08-18 16:35:00,1.78255,1.7829,1.7819,1.782,124000000.0
2009-08-18 16:36:00,1.78195,1.7822,1.78175,1.78185,107900000.0
2009-08-18 16:37:00,1.78185,1.78195,1.7815,1.78155,125700000.0
2009-08-18 16:38:00,1.78155,1.7819,1.7814,1.7814,171200000.0
2009-08-18 16:39:00,1.7814,1.7818,1.78125,1.7818,139600000.0
2009-08-18 16:40:00,1.78175,1.78205,1.78095,1.7811,116800000.0
2009-08-18 16:41:00,1.78095,1.78105,1.7806,1.78075,110700000.0
2009-08-18 16:42:00,1.7808,1.78085,1.7805,1.7805,82800000.0
2009-08-18 16:43:00,1.7805,1.78075,1.78015,1.78035,76200000.0
2009-08-18 16:44:00,1.7803,1.7804,1.78,1.78025,132400000.0
2009-08-18 16:45:00,1.78025,1.7804,1.77965,1.7799,243800000.0
2009-08-18 16:46:00,1.77985,1.78015,1.77975,1.78015,195000000.0
2009-08-18 16:47:00,1.7801,1.7801,1.77925,1.77925,212300000.0
2009-08-18 16:48:00,1.77925,1.7798,1.77905,1.7796,142100000.0
2009-08-18 16:49:00,1.77965,1.7801,1.77945,1.77945,95600000.0
2009-08-18 16:50:00,1.77945,1.77945,1.7792,1.7794,74500000.0
2009-08-18 16:51:00,1.7794,1.7795,1.779,1.7791,107700000.0
2009-08-18 16:52:00,1.77905,1.7795,1.779,1.7795,122900000.0
2009-08-18 16:53:00,1.77945,1.7797,1.77935,1.77965,93000000.0
2009-08-18 16:54:00,1.77965,1.7798,1.7795,1.7795,86400000.0
2009-08-18 16:55:00,1.7795,1.77955,1.7793,1.77945,151500000.0
2009-08-18 16:56:00,1.7795,1.7796,1.7792,1.77945,140500000.0
2009-08-18 16:57:00,1.7795,1.78015,1.7793,1.78015,125800000.0
2009-08-18 16:58:00,1.78015,1.7806,1.77965,1.7805,113900000.0
2009-08-18 16:59:00,1.78045,1.7808,1.7803,1.78055,128800000.0
2009-08-18 17:00:00,1.78055,1.78085,1.7799,1.78,151200000.0
2009-08-18 17:01:00,1.77995,1.77995,1.7793,1.77975,125200000.0
2009-08-18 17:02:00,1.7798,1.78005,1.77945,1.7798,236400000.0
2009-08-18 17:03:00,1.77985,1.7799,1.77935,1.77945,194300000.0
2009-08-18 17:04:00,1.7794,1.77945,1.7787,1.7788,133300000.0
2009-08-18 17:05:00,1.7788,1.7792,1.7782,1.77825,120800000.0
2009-08-18 17:06:00,1.7782,1.7783,1.7778,1.7781,125500000.0
2009-08-18 17:07:00,1.77805,1.7782,1.77795,1.7781,148000000.0
2009-08-18 17:08:00,1.77815,1.7783,1.7776,1.7782,169600000.0
2009-08-18 17:09:00,1.7782,1.77845,1.77795,1.7781,147400000.0
2009-08-18 17:10:00,1.77815,1.77825,1.7779,1.77815,97200000.0
2009-08-18 17:11:00,1.77825,1.7783,1.7779,1.77795,81200000.0
2009-08-18 17:12:00,1.77795,1.7781,1.7774,1.77805,201400000.0
2009-08-18 17:13:00,1.77825,1.7783,1.778,1.7782,219900000.0
2009-08-18 17:14:00,1.7782,1.77835,1.7781,1.77825,148700000.0
2009-08-18 17:15:00,1.77825,1.77835,1.7781,1.77835,158600000.0
2009-08-18 17:16:00,1.77835,1.7784,1.77805,1.7782,191800000.0
2009-08-18 17:17:00,1.7782,1.77835,1.77805,1.77815,130700000.0
2009-08-18 17:18:00,1.77815,1.7782,1.778,1.778,82500000.0
2009-08-18 17:19:00,1.77805,1.7785,1.77795,1.7784,144300000.0
2009-08-18 17:20:00,1.7785,1.77865,1.7781,1.77865,161300000.0
2009-08-18 17:21:00,1.7786,1.7789,1.7785,1.77885,122100000.0
2009-08-18 17:22:00,1.77885,1.77905,1.77865,1.779,71500000.0
2009-08-18 17:23:00,1.7789,1.77915,1.7788,1.77895,87600000.0
2009-08-18 17:24:00,1.779,1.77925,1.77855,1.77875,78400000.0
2009-08-18 17:25:00,1.77875,1.77875,1.77825,1.7783,109700000.0
2009-08-18 17:26:00,1.7783,1.77855,1.7782,1.77825,256100000.0
2009-08-18 17:27:00,1.77825,1.7783,1.77755,1.7778,129000000.0
2009-08-18 17:28:00,1.77795,1.77835,1.7779,1.77815,131500000.0
2009-08-18 17:29:00,1.7781,1.7783,1.77795,1.77795,172300000.0
2009-08-18 17:30:00,1.77805,1.77825,1.77765,1.77795,222200000.0
2009-08-18 17:31:00,1.7779,1.7783,1.77785,1.77805,188500000.0
2009-08-18 17:32:00,1.77805,1.7788,1.77805,1.7783,184800000.0
2009-08-18 17:33:00,1.7783,1.78025,1.77825,1.78025,185100000.0
2009-08-18 17:34:00,1.7802,1.78045,1.77975,1.7804,194200000.0
2009-08-18 17:35:00,1.7804,1.78045,1.7799,1.7799,133100000.0
2009-08-18 17:36:00,1.7799,1.78005,1.77965,1.77975,238400000.0
2009-08-18 17:37:00,1.7798,1.7799,1.77955,1.77975,123300000.0
2009-08-18 17:38:00,1.7798,1.77985,1.77955,1.7796,122400000.0
2009-08-18 17:39:00,1.77965,1.7797,1.77945,1.7795,166100000.0
2009-08-18 17:40:00,1.7795,1.78,1.7792,1.77985,140500000.0
2009-08-18 17:41:00,1.7799,1.78,1.77965,1.77995,157700000.0
2009-08-18 17:42:00,1.7799,1.78015,1.77975,1.7801,166300000.0
2009-08-18 17:43:00,1.7801,1.7801,1.77985,1.7799,129000000.0
2009-08-18 17:44:00,1.77995,1.78035,1.7798,1.78025,156600000.0
2009-08-18 17:45:00,1.78025,1.78035,1.77995,1.78035,158800000.0
2009-08-18 17:46:00,1.7803,1.7804,1.77995,1.78005,132900000.0
2009-08-18 17:47:00,1.78005,1.78045,1.78005,1.78045,133200000.0
2009-08-18 17:48:00,1.78045,1.78075,1.78015,1.7807,159700000.0
2009-08-18 17:49:00,1.78065,1.7807,1.78015,1.7804,266500000.0
2009-08-18 17:50:00,1.7804,1.78055,1.78005,1.7801,113200000.0
2009-08-18 17:51:00,1.7801,1.7801,1.7798,1.7799,217700000.0
2009-08-18 17:52:00,1.77985,1.7801,1.77975,1.7801,201600000.0
2009-08-18 17:53:00,1.7801,1.7805,1.7801,1.78045,226900000.0
2009-08-18 17:54:00,1.7805,1.7805,1.78035,1.78045,117600000.0
2009-08-18 17:55:00,1.78045,1.78045,1.78,1.78015,205600000.0
2009-08-18 17:56:00,1.78015,1.78045,1.77995,1.7803,214300000.0
2009-08-18 17:57:00,1.7803,1.7803,1.77975,1.7798,288000000.0
2009-08-18 17:58:00,1.7798,1.7801,1.7795,1.77995,247300000.0
2009-08-18 17:59:00,1.78,1.7803,1.7799,1.78025,176900000.0
2009-08-18 18:00:00,1.7803,1.78055,1.78025,1.78025,141700000.0
2009-08-18 18:01:00,1.7802,1.78055,1.77985,1.77995,166900000.0
2009-08-18 18:02:00,1.78,1.7802,1.7796,1.77975,162600000.0
2009-08-18 18:03:00,1.7797,1.77985,1.7794,1.77945,118000000.0
2009-08-18 18:04:00,1.7794,1.7797,1.77925,1.7796,157500000.0
2009-08-18 18:05:00,1.7796,1.7797,1.77925,1.7793,103700000.0
2009-08-18 18:06:00,1.7793,1.7793,1.7792,1.77925,73600000.0
2009-08-18 18:07:00,1.77925,1.77945,1.7792,1.77945,92500000.0
2009-08-18 18:08:00,1.77935,1.77945,1.7792,1.77925,156200000.0
2009-08-18 18:09:00,1.77925,1.7794,1.77915,1.7792,83900000.0
2009-08-18 18:10:00,1.77925,1.77965,1.77915,1.77965,82300000.0
2009-08-18 18:11:00,1.77955,1.77965,1.77945,1.77955,98200000.0
2009-08-18 18:12:00,1.77955,1.7797,1.77945,1.77965,64400000.0
2009-08-18 18:13:00,1.77955,1.7796,1.7792,1.77925,67400000.0
2009-08-18 18:14:00,1.77925,1.7797,1.77915,1.77965,100400000.0
2009-08-18 18:15:00,1.77975,1.77995,1.77945,1.77995,138300000.0
2009-08-18 18:16:00,1.77995,1.78015,1.7797,1.78,125600000.0
2009-08-18 18:17:00,1.7799,1.7804,1.7799,1.7802,191700000.0
2009-08-18 18:18:00,1.7802,1.7804,1.7801,1.7804,85500000.0
2009-08-18 18:19:00,1.7804,1.7804,1.77975,1.77975,97300000.0
2009-08-18 18:20:00,1.77975,1.7799,1.77975,1.77975,107800000.0
2009-08-18 18:21:00,1.7797,1.7798,1.77955,1.77965,153600000.0
2009-08-18 18:22:00,1.77965,1.77985,1.77965,1.77985,100600000.0
2009-08-18 18:23:00,1.77985,1.77995,1.77965,1.7797,42700000.0
2009-08-18 18:24:00,1.7797,1.7798,1.7795,1.7796,146200000.0
2009-08-18 18:25:00,1.77965,1.78005,1.77965,1.78005,72300000.0
2009-08-18 18:26:00,1.78,1.7802,1.77995,1.7801,60200000.0
2009-08-18 18:27:00,1.78015,1.78035,1.77995,1.78035,85000000.0
2009-08-18 18:28:00,1.7805,1.7805,1.7801,1.78015,188900000.0
2009-08-18 18:29:00,1.7802,1.78025,1.77985,1.77985,106500000.0
2009-08-18 18:30:00,1.7802,1.7802,1.7797,1.78005,148200000.0
2009-08-18 18:31:00,1.78005,1.78015,1.77985,1.78015,84300000.0
2009-08-18 18:32:00,1.78015,1.7805,1.78015,1.7805,71200000.0
2009-08-18 18:33:00,1.7805,1.78065,1.78025,1.78025,70500000.0
2009-08-18 18:34:00,1.7803,1.78125,1.78025,1.7811,174500000.0
2009-08-18 18:35:00,1.7811,1.7813,1.78105,1.7812,126400000.0
2009-08-18 18:36:00,1.78115,1.7815,1.78095,1.78115,97600000.0
2009-08-18 18:37:00,1.78105,1.7812,1.781,1.78115,134300000.0
2009-08-18 18:38:00,1.7812,1.7814,1.7811,1.78135,65400000.0
2009-08-18 18:39:00,1.78135,1.78165,1.7812,1.7813,81400000.0
2009-08-18 18:40:00,1.78135,1.78155,1.7813,1.7815,81600000.0
2009-08-18 18:41:00,1.7815,1.78155,1.7813,1.78145,71100000.0
2009-08-18 18:42:00,1.7814,1.78155,1.7814,1.7815,59300000.0
2009-08-18 18:43:00,1.78155,1.7816,1.78145,1.7815,79200000.0
2009-08-18 18:44:00,1.78155,1.78165,1.78125,1.7815,184100000.0
2009-08-18 18:45:00,1.78155,1.78165,1.78145,1.78155,83500000.0
2009-08-18 18:46:00,1.7816,1.7816,1.78125,1.7815,166800000.0
2009-08-18 18:47:00,1.7815,1.7815,1.78125,1.7813,110700000.0
2009-08-18 18:48:00,1.78135,1.7815,1.78125,1.7813,99700000.0
2009-08-18 18:49:00,1.7813,1.7813,1.78115,1.78115,97500000.0
2009-08-18 18:50:00,1.78115,1.78135,1.7811,1.7813,65200000.0
2009-08-18 18:51:00,1.78135,1.78165,1.78115,1.78155,57400000.0
2009-08-18 18:52:00,1.7815,1.7817,1.7814,1.78165,114000000.0
2009-08-18 18:53:00,1.78155,1.78155,1.7814,1.78145,65200000.0
2009-08-18 18:54:00,1.7814,1.78155,1.7812,1.7815,55500000.0
2009-08-18 18:55:00,1.78155,1.78155,1.78135,1.78155,43600000.0
2009-08-18 18:56:00,1.7815,1.78165,1.78145,1.78165,94600000.0
2009-08-18 18:57:00,1.7817,1.7819,1.78165,1.78175,39400000.0
2009-08-18 18:58:00,1.7816,1.78185,1.78145,1.78185,25700000.0
2009-08-18 18:59:00,1.7819,1.78195,1.7817,1.78185,43900000.0
2009-08-18 19:00:00,1.78185,1.7823,1.78175,1.7819,123700000.0
2009-08-18 19:01:00,1.7819,1.7823,1.78185,1.7822,64800000.0
2009-08-18 19:02:00,1.7822,1.7822,1.7817,1.78215,66300000.0
2009-08-18 19:03:00,1.78215,1.78215,1.78165,1.78185,128100000.0
2009-08-18 19:04:00,1.78185,1.7822,1.7818,1.782,63600000.0
2009-08-18 19:05:00,1.782,1.78225,1.78195,1.78215,61800000.0
2009-08-18 19:06:00,1.78215,1.7822,1.78185,1.7821,78900000.0
2009-08-18 19:07:00,1.78215,1.78215,1.7817,1.78185,55700000.0
2009-08-18 19:08:00,1.7819,1.782,1.7818,1.7819,41200000.0
2009-08-18 19:09:00,1.78175,1.7819,1.78165,1.7817,43000000.0
2009-08-18 19:10:00,1.7817,1.782,1.7816,1.78195,104400000.0
2009-08-18 19:11:00,1.78195,1.78205,1.7819,1.782,49800000.0
2009-08-18 19:12:00,1.782,1.78205,1.7819,1.78195,64600000.0
2009-08-18 19:13:00,1.78195,1.7821,1.7819,1.78195,37300000.0
2009-08-18 19:14:00,1.78195,1.78205,1.78185,1.78185,58300000.0
2009-08-18 19:15:00,1.78185,1.7819,1.7815,1.78175,50500000.0
2009-08-18 19:16:00,1.78175,1.78175,1.7814,1.78145,53100000.0
2009-08-18 19:17:00,1.78145,1.7817,1.78145,1.78155,56900000.0
2009-08-18 19:18:00,1.7816,1.7818,1.78155,1.7816,46800000.0
2009-08-18 19:19:00,1.7817,1.78175,1.7816,1.7816,14600000.0
2009-08-18 19:20:00,1.7816,1.7817,1.7815,1.7815,28100000.0
2009-08-18 19:21:00,1.7814,1.7815,1.7813,1.78135,35800000.0
2009-08-18 19:22:00,1.7814,1.7815,1.78125,1.7815,49600000.0
2009-08-18 19:23:00,1.78155,1.78155,1.78145,1.78155,10000000.0
2009-08-18 19:24:00,1.7815,1.78155,1.7814,1.78155,41900000.0
2009-08-18 19:25:00,1.78145,1.78185,1.78145,1.78175,44600000.0
2009-08-18 19:26:00,1.78175,1.782,1.7816,1.78195,88900000.0
2009-08-18 19:27:00,1.78185,1.78185,1.78155,1.7816,69600000.0
2009-08-18 19:28:00,1.78155,1.78165,1.78145,1.7816,41900000.0
2009-08-18 19:29:00,1.7815,1.7816,1.78145,1.7815,23800000.0
2009-08-18 19:30:00,1.7816,1.78165,1.7814,1.78145,81800000.0
2009-08-18 19:31:00,1.78145,1.7815,1.78145,1.78145,5000000.0
2009-08-18 19:32:00,1.78145,1.78185,1.78145,1.78185,79400000.0
2009-08-18 19:33:00,1.7819,1.7827,1.7819,1.7827,160700000.0
2009-08-18 19:34:00,1.78275,1.78305,1.78255,1.78305,90800000.0
2009-08-18 19:35:00,1.783,1.7831,1.78265,1.78305,100600000.0
2009-08-18 19:36:00,1.78305,1.7833,1.78305,1.7832,112800000.0
2009-08-18 19:37:00,1.7832,1.78325,1.7831,1.7831,55300000.0
2009-08-18 19:38:00,1.78315,1.78345,1.78305,1.78305,114800000.0
2009-08-18 19:39:00,1.78305,1.78345,1.783,1.7833,137800000.0
2009-08-18 19:40:00,1.7833,1.7833,1.78285,1.7829,129300000.0
2009-08-18 19:41:00,1.78295,1.78305,1.78275,1.783,121400000.0
2009-08-18 19:42:00,1.783,1.78305,1.78285,1.78285,98600000.0
2009-08-18 19:43:00,1.78285,1.78305,1.7828,1.78295,52600000.0
2009-08-18 19:44:00,1.783,1.78305,1.78285,1.7829,71500000.0
2009-08-18 19:45:00,1.7829,1.783,1.78265,1.78285,64600000.0
2009-08-18 19:46:00,1.78275,1.78275,1.78265,1.7827,73400000.0
2009-08-18 19:47:00,1.7827,1.7828,1.78265,1.78275,28900000.0
2009-08-18 19:48:00,1.7827,1.78285,1.78255,1.7826,76200000.0
2009-08-18 19:49:00,1.78265,1.78265,1.7825,1.7826,40200000.0
2009-08-18 19:50:00,1.78255,1.78295,1.7825,1.78295,77800000.0
2009-08-18 19:51:00,1.7829,1.783,1.7826,1.7828,96200000.0
2009-08-18 19:52:00,1.78285,1.78285,1.78275,1.7828,61500000.0
2009-08-18 19:53:00,1.7828,1.78285,1.78255,1.7827,96800000.0
2009-08-18 19:54:00,1.7827,1.7829,1.7827,1.78275,64400000.0
2009-08-18 19:55:00,1.78275,1.7828,1.78255,1.7827,66600000.0
2009-08-18 19:56:00,1.78275,1.7828,1.78235,1.7827,72800000.0
2009-08-18 19:57:00,1.7827,1.78285,1.78245,1.7825,85300000.0
2009-08-18 19:58:00,1.78265,1.78325,1.7826,1.7829,90300000.0
2009-08-18 19:59:00,1.78295,1.7835,1.7828,1.78345,108000000.0
2009-08-18 20:00:00,1.7834,1.7836,1.78315,1.78315,88000000.0
2009-08-18 20:01:00,1.78315,1.7832,1.78285,1.78305,73400000.0
2009-08-18 20:02:00,1.78305,1.78335,1.78275,1.7831,167800000.0
2009-08-18 20:03:00,1.78305,1.7832,1.7829,1.7829,105700000.0
2009-08-18 20:04:00,1.78295,1.783,1.7827,1.7827,76400000.0
2009-08-18 20:05:00,1.7827,1.7828,1.78255,1.7827,76400000.0
2009-08-18 20:06:00,1.7827,1.7832,1.7827,1.78315,75000000.0
2009-08-18 20:07:00,1.78315,1.7832,1.78255,1.7828,115400000.0
2009-08-18 20:08:00,1.7828,1.78285,1.7826,1.7828,83600000.0
2009-08-18 20:09:00,1.7828,1.7828,1.7827,1.7828,41400000.0
2009-08-18 20:10:00,1.78285,1.78285,1.78255,1.78255,45700000.0
2009-08-18 20:11:00,1.7826,1.7831,1.78245,1.7829,143400000.0
2009-08-18 20:12:00,1.7829,1.78305,1.78275,1.783,64200000.0
2009-08-18 20:13:00,1.783,1.78305,1.7829,1.783,39800000.0
2009-08-18 20:14:00,1.78295,1.783,1.7824,1.7828,84800000.0
2009-08-18 20:15:00,1.78285,1.78285,1.78265,1.78265,90700000.0
2009-08-18 20:16:00,1.78265,1.78265,1.78225,1.78225,57800000.0
2009-08-18 20:17:00,1.7823,1.78265,1.7823,1.78265,61000000.0
2009-08-18 20:18:00,1.7826,1.7827,1.7826,1.7827,15200000.0
2009-08-18 20:19:00,1.7827,1.7827,1.78215,1.7822,59800000.0
2009-08-18 20:20:00,1.78215,1.78255,1.78215,1.7824,57200000.0
2009-08-18 20:21:00,1.78235,1.7826,1.7821,1.78235,94100000.0
2009-08-18 20:22:00,1.78235,1.78265,1.78225,1.7825,132100000.0
2009-08-18 20:23:00,1.7825,1.7825,1.782,1.782,76500000.0
2009-08-18 20:24:00,1.782,1.7822,1.78195,1.78205,80400000.0
2009-08-18 20:25:00,1.7821,1.7823,1.7819,1.78195,83000000.0
2009-08-18 20:26:00,1.7819,1.7819,1.78165,1.78175,74700000.0
2009-08-18 20:27:00,1.7817,1.78205,1.78155,1.78195,96500000.0
2009-08-18 20:28:00,1.782,1.782,1.7818,1.78195,122100000.0
2009-08-18 20:29:00,1.78195,1.78225,1.7819,1.7822,117400000.0
2009-08-18 20:30:00,1.7822,1.78235,1.782,1.78215,112100000.0
2009-08-18 20:31:00,1.7821,1.7822,1.78175,1.78185,140000000.0
2009-08-18 20:32:00,1.78185,1.7819,1.78155,1.78155,64900000.0
2009-08-18 20:33:00,1.7813,1.78165,1.78125,1.7815,82500000.0
2009-08-18 20:34:00,1.7815,1.7816,1.78145,1.7815,83000000.0
2009-08-18 20:35:00,1.78155,1.78185,1.7815,1.78165,74800000.0
2009-08-18 20:36:00,1.7817,1.78175,1.78135,1.7814,59400000.0
2009-08-18 20:37:00,1.7814,1.7815,1.7813,1.7813,73900000.0
2009-08-18 20:38:00,1.78135,1.78135,1.781,1.7812,67800000.0
2009-08-18 20:39:00,1.78115,1.78125,1.781,1.7812,43200000.0
2009-08-18 20:40:00,1.78115,1.78135,1.78085,1.7813,78600000.0
2009-08-18 20:41:00,1.7813,1.7815,1.78125,1.78145,72600000.0
2009-08-18 20:42:00,1.78135,1.78155,1.78135,1.7815,53600000.0
2009-08-18 20:43:00,1.7815,1.7816,1.7814,1.7815,44400000.0
2009-08-18 20:44:00,1.78165,1.7817,1.7816,1.78165,36000000.0
2009-08-18 20:45:00,1.7816,1.78185,1.7816,1.7817,63700000.0
2009-08-18 20:46:00,1.78165,1.7818,1.78145,1.7815,112400000.0
2009-08-18 20:47:00,1.78155,1.7818,1.7815,1.7817,65600000.0
2009-08-18 20:48:00,1.7817,1.78175,1.78145,1.7816,47800000.0
2009-08-18 20:49:00,1.7816,1.7817,1.78155,1.7817,55600000.0
2009-08-18 20:50:00,1.7816,1.7816,1.78135,1.7814,40200000.0
2009-08-18 20:51:00,1.78125,1.78145,1.78125,1.7813,42900000.0
2009-08-18 20:52:00,1.7812,1.78155,1.7812,1.78145,111000000.0
2009-08-18 20:53:00,1.78145,1.78145,1.78135,1.7814,35100000.0
2009-08-18 20:54:00,1.78135,1.7815,1.78125,1.7814,70900000.0
2009-08-18 20:55:00,1.78145,1.7817,1.7814,1.78155,310000000.0
2009-08-18 20:56:00,1.78155,1.78195,1.78145,1.7819,157000000.0
2009-08-18 20:57:00,1.7819,1.78195,1.7809,1.7811,254300000.0
2009-08-18 20:58:00,1.7811,1.7818,1.78075,1.78145,104300000.0
2009-08-18 20:59:00,1.7814,1.78175,1.7814,1.78165,180100000.0
2009-08-18 21:00:00,1.7817,1.7819,1.7817,1.7817,141600000.0
2009-08-18 21:01:00,1.7817,1.78185,1.7814,1.78165,148700000.0
2009-08-18 21:02:00,1.78165,1.782,1.78165,1.7819,163700000.0
2009-08-18 21:03:00,1.7818,1.78195,1.78155,1.78155,184800000.0
2009-08-18 21:04:00,1.7815,1.7818,1.7815,1.7817,53300000.0
2009-08-18 21:05:00,1.78165,1.78175,1.7814,1.78175,131600000.0
2009-08-18 21:06:00,1.78165,1.78185,1.7816,1.78165,119900000.0
2009-08-18 21:07:00,1.7816,1.7818,1.78155,1.7817,109600000.0
2009-08-18 21:08:00,1.78165,1.78185,1.7816,1.78175,109000000.0
2009-08-18 21:09:00,1.78175,1.78175,1.7814,1.7815,124100000.0
2009-08-18 21:10:00,1.78155,1.7817,1.7814,1.78145,129100000.0
2009-08-18 21:11:00,1.7815,1.7816,1.7813,1.7813,126900000.0
2009-08-18 21:12:00,1.78125,1.78135,1.78105,1.78135,121100000.0
2009-08-18 21:13:00,1.7813,1.7813,1.78115,1.78125,70100000.0
2009-08-18 21:14:00,1.7812,1.78145,1.78115,1.7814,152900000.0
2009-08-18 21:15:00,1.78135,1.78155,1.7813,1.7815,113900000.0
2009-08-18 21:16:00,1.7816,1.7817,1.7814,1.7817,193100000.0
2009-08-18 21:17:00,1.78175,1.7821,1.78175,1.78185,164600000.0
2009-08-18 21:18:00,1.78185,1.78235,1.78175,1.78235,171600000.0
2009-08-18 21:19:00,1.7823,1.78235,1.78215,1.7822,96700000.0
2009-08-18 21:20:00,1.7822,1.78225,1.78195,1.782,156100000.0
2009-08-18 21:21:00,1.7821,1.7821,1.7816,1.7817,78200000.0
2009-08-18 21:22:00,1.7817,1.782,1.78165,1.7817,146700000.0
2009-08-18 21:23:00,1.7817,1.78185,1.78165,1.78175,50600000.0
2009-08-18 21:24:00,1.78175,1.7819,1.7816,1.78185,34300000.0
2009-08-18 21:25:00,1.78185,1.78195,1.78165,1.7818,83000000.0
2009-08-18 21:26:00,1.7818,1.78185,1.7817,1.7817,49200000.0
2009-08-18 21:27:00,1.7817,1.7818,1.7817,1.7817,30200000.0
2009-08-18 21:28:00,1.78165,1.7819,1.7816,1.78185,78800000.0
2009-08-18 21:29:00,1.7819,1.7819,1.78145,1.78155,83500000.0
2009-08-18 21:30:00,1.7817,1.78185,1.78155,1.7817,85500000.0
2009-08-18 21:31:00,1.7818,1.78205,1.78165,1.78195,68600000.0
2009-08-18 21:32:00,1.7819,1.7823,1.78155,1.7822,52300000.0
2009-08-18 21:33:00,1.78215,1.7822,1.7819,1.7819,35100000.0
2009-08-18 21:34:00,1.7819,1.78195,1.7816,1.7818,102200000.0
2009-08-18 21:35:00,1.78185,1.7819,1.7815,1.7815,119900000.0
2009-08-18 21:36:00,1.7815,1.78185,1.7815,1.78165,79500000.0
2009-08-18 21:37:00,1.7817,1.7817,1.7816,1.78165,13300000.0
2009-08-18 21:38:00,1.78165,1.782,1.78165,1.7819,57500000.0
2009-08-18 21:39:00,1.78185,1.78195,1.78175,1.7819,57800000.0
2009-08-18 21:40:00,1.7819,1.78195,1.78185,1.7819,75300000.0
2009-08-18 21:41:00,1.78195,1.782,1.78175,1.78185,102900000.0
2009-08-18 21:42:00,1.7818,1.78225,1.7818,1.78215,58600000.0
2009-08-18 21:43:00,1.78215,1.7822,1.7821,1.78215,32500000.0
2009-08-18 21:44:00,1.78215,1.78225,1.7821,1.7822,42100000.0
2009-08-18 21:45:00,1.78225,1.7823,1.78205,1.7821,94500000.0
2009-08-18 21:46:00,1.7821,1.7824,1.7821,1.78225,105000000.0
2009-08-18 21:47:00,1.78225,1.78225,1.78205,1.78215,57200000.0
2009-08-18 21:48:00,1.7821,1.7822,1.782,1.7822,62500000.0
2009-08-18 21:49:00,1.78205,1.7822,1.782,1.78205,108800000.0
2009-08-18 21:50:00,1.7821,1.7823,1.782,1.78225,68000000.0
2009-08-18 21:51:00,1.78215,1.7822,1.78205,1.78205,92300000.0
2009-08-18 21:52:00,1.78205,1.78215,1.782,1.78205,116600000.0
2009-08-18 21:53:00,1.7821,1.7821,1.78165,1.7817,129100000.0
2009-08-18 21:54:00,1.78175,1.782,1.7816,1.78175,75900000.0
2009-08-18 21:55:00,1.7818,1.78185,1.7815,1.7817,154700000.0
2009-08-18 21:56:00,1.7817,1.78185,1.7815,1.78155,88400000.0
2009-08-18 21:57:00,1.78145,1.78175,1.78145,1.78165,109400000.0
2009-08-18 21:58:00,1.7816,1.78195,1.7815,1.78185,72400000.0
2009-08-18 21:59:00,1.78175,1.78225,1.78175,1.7818,81900000.0
2009-08-18 22:00:00,1.78175,1.78175,1.78095,1.78155,158300000.0
2009-08-18 22:01:00,1.78155,1.78185,1.7815,1.78155,122100000.0
2009-08-18 22:02:00,1.78155,1.78165,1.7811,1.7811,88000000.0
2009-08-18 22:03:00,1.78115,1.7814,1.781,1.78115,95700000.0
2009-08-18 22:04:00,1.78135,1.78145,1.78125,1.7813,39400000.0
2009-08-18 22:05:00,1.7813,1.78155,1.78125,1.78155,45900000.0
2009-08-18 22:06:00,1.78155,1.78155,1.7813,1.78135,68100000.0
2009-08-18 22:07:00,1.78135,1.78145,1.7813,1.7813,86300000.0
2009-08-18 22:08:00,1.78135,1.78155,1.78135,1.7815,64700000.0
2009-08-18 22:09:00,1.78145,1.7817,1.7814,1.7817,34400000.0
2009-08-18 22:10:00,1.78165,1.7817,1.78145,1.78155,46200000.0
2009-08-18 22:11:00,1.7815,1.7817,1.7814,1.7814,46400000.0
2009-08-18 22:12:00,1.78145,1.7815,1.7813,1.7815,47600000.0
2009-08-18 22:13:00,1.7815,1.7815,1.78145,1.78145,26100000.0
2009-08-18 22:14:00,1.78155,1.78155,1.78155,1.78155,11200000.0
2009-08-18 22:15:00,1.7816,1.7816,1.78155,1.7816,33900000.0
2009-08-18 22:16:00,1.7816,1.7816,1.78155,1.7816,12800000.0
2009-08-18 22:17:00,1.7816,1.78165,1.78145,1.7816,37100000.0
2009-08-18 22:18:00,1.7817,1.7817,1.7815,1.78155,17600000.0
2009-08-18 22:19:00,1.78155,1.78165,1.78155,1.7816,36800000.0
2009-08-18 22:20:00,1.78165,1.78165,1.7816,1.78165,4400000.0
2009-08-18 22:21:00,1.7817,1.7817,1.7816,1.78165,12200000.0
2009-08-18 22:22:00,1.78165,1.7817,1.78165,1.7817,7000000.0
2009-08-18 22:23:00,1.7817,1.78175,1.78165,1.7817,28200000.0
2009-08-18 22:24:00,1.7817,1.78175,1.7816,1.7816,27800000.0
2009-08-18 22:25:00,1.78165,1.7821,1.7816,1.78165,60900000.0
2009-08-18 22:26:00,1.78175,1.7818,1.7815,1.7815,38300000.0
2009-08-18 22:27:00,1.7815,1.78155,1.78125,1.78125,25800000.0
2009-08-18 22:28:00,1.78125,1.78125,1.7812,1.7812,20500000.0
2009-08-18 22:29:00,1.7812,1.7812,1.7812,1.7812,6200000.0
2009-08-18 22:30:00,1.7812,1.7812,1.7812,1.7812,11000000.0
2009-08-18 22:31:00,1.7812,1.78135,1.7812,1.78135,21400000.0
2009-08-18 22:32:00,1.7814,1.78145,1.7812,1.78125,23100000.0
2009-08-18 22:33:00,1.7814,1.7814,1.7812,1.7813,31400000.0
2009-08-18 22:34:00,1.7813,1.78135,1.7812,1.7813,22220000.0
2009-08-18 22:35:00,1.7813,1.7815,1.78125,1.7815,26400000.0
2009-08-18 22:36:00,1.7815,1.78165,1.7815,1.78165,13000000.0
2009-08-18 22:37:00,1.78155,1.7819,1.78155,1.7817,21400000.0
2009-08-18 22:38:00,1.78175,1.78185,1.78165,1.78185,16600000.0
2009-08-18 22:39:00,1.78175,1.78175,1.7815,1.7817,64800000.0
2009-08-18 22:40:00,1.7817,1.7817,1.78125,1.78135,58900000.0
2009-08-18 22:41:00,1.78135,1.7814,1.7813,1.78135,38000000.0
2009-08-18 22:42:00,1.78135,1.7815,1.78135,1.78145,26200000.0
2009-08-18 22:43:00,1.7813,1.78135,1.7808,1.7808,30000000.0
2009-08-18 22:44:00,1.7808,1.7809,1.7808,1.7808,51300000.0
2009-08-18 22:45:00,1.7808,1.7811,1.7808,1.7808,22100000.0
2009-08-18 22:46:00,1.7808,1.781,1.7808,1.78095,13200000.0
2009-08-18 22:47:00,1.781,1.7812,1.78095,1.78105,34600000.0
2009-08-18 22:48:00,1.78125,1.78125,1.78085,1.78105,69600000.0
2009-08-18 22:49:00,1.78105,1.78115,1.781,1.78115,43200000.0
2009-08-18 22:50:00,1.78115,1.78125,1.78105,1.78125,49000000.0
2009-08-18 22:51:00,1.78125,1.7815,1.7812,1.7813,52400000.0
2009-08-18 22:52:00,1.7813,1.7814,1.7812,1.7813,18800000.0
2009-08-18 22:53:00,1.7813,1.78145,1.7812,1.78145,88700000.0
2009-08-18 22:54:00,1.78145,1.7816,1.78135,1.78135,79900000.0
2009-08-18 22:55:00,1.78135,1.78155,1.78135,1.7815,64400000.0
2009-08-18 22:56:00,1.7815,1.78155,1.7813,1.78135,74600000.0
2009-08-18 22:57:00,1.78135,1.7816,1.78135,1.7814,60600000.0
2009-08-18 22:58:00,1.78135,1.7816,1.78135,1.78155,26000000.0
2009-08-18 22:59:00,1.7815,1.78155,1.78115,1.78115,61000000.0
2009-08-18 23:00:00,1.7808,1.7817,1.7808,1.78135,24050000.0
2009-08-18 23:01:00,1.78135,1.7816,1.7813,1.7814,19250000.0
2009-08-18 23:02:00,1.78145,1.78165,1.7813,1.7813,48850000.0
2009-08-18 23:03:00,1.7813,1.78135,1.78095,1.78095,8050000.0
2009-08-18 23:04:00,1.78095,1.781,1.78095,1.78095,16700000.0
2009-08-18 23:05:00,1.78095,1.78095,1.78005,1.7802,79400000.0
2009-08-18 23:06:00,1.7804,1.7811,1.78005,1.7806,91000000.0
2009-08-18 23:07:00,1.7806,1.7809,1.7804,1.7807,49000000.0
2009-08-18 23:08:00,1.7807,1.78095,1.78035,1.78065,100800000.0
2009-08-18 23:09:00,1.7807,1.7811,1.7805,1.7805,41900000.0
2009-08-18 23:10:00,1.7805,1.78085,1.78025,1.7804,46400000.0
2009-08-18 23:11:00,1.7805,1.7808,1.7804,1.7808,27000000.0
2009-08-18 23:12:00,1.78035,1.7808,1.7803,1.7808,49800000.0
2009-08-18 23:13:00,1.78065,1.7809,1.78035,1.78045,42900000.0
2009-08-18 23:14:00,1.7804,1.7806,1.7803,1.7803,31500000.0
2009-08-18 23:15:00,1.78045,1.78075,1.7803,1.78055,29000000.0
2009-08-18 23:16:00,1.78065,1.7812,1.7805,1.7812,38600000.0
2009-08-18 23:17:00,1.7812,1.7813,1.78015,1.781,89700000.0
2009-08-18 23:18:00,1.78065,1.7809,1.78065,1.78085,41200000.0
2009-08-18 23:19:00,1.7809,1.78105,1.78075,1.781,9000000.0
2009-08-18 23:20:00,1.781,1.78105,1.781,1.78105,12000000.0
2009-08-18 23:21:00,1.781,1.78145,1.7809,1.7811,20600000.0
2009-08-18 23:22:00,1.7811,1.7812,1.78095,1.7811,43000000.0
2009-08-18 23:23:00,1.781,1.781,1.7808,1.7808,24900000.0
2009-08-18 23:24:00,1.7808,1.7809,1.7807,1.7807,25400000.0
2009-08-18 23:25:00,1.78065,1.78065,1.7806,1.7806,42800000.0
2009-08-18 23:26:00,1.7806,1.7808,1.7806,1.7807,44200000.0
2009-08-18 23:27:00,1.7807,1.78075,1.7807,1.78075,2000000.0
2009-08-18 23:28:00,1.7807,1.78085,1.7807,1.78085,15000000.0
2009-08-18 23:29:00,1.78085,1.78085,1.78065,1.78065,6000000.0
2009-08-18 23:30:00,1.7806,1.781,1.7806,1.78075,15200000.0
2009-08-18 23:31:00,1.7807,1.7807,1.78065,1.78065,5000000.0
2009-08-18 23:32:00,1.78065,1.78105,1.7806,1.78105,18000000.0
2009-08-18 23:33:00,1.7809,1.78095,1.78045,1.7807,27000000.0
2009-08-18 23:34:00,1.78065,1.78105,1.7806,1.78105,45000000.0
2009-08-18 23:35:00,1.781,1.78115,1.78085,1.78105,26300000.0
2009-08-18 23:36:00,1.78105,1.78125,1.781,1.7811,46800000.0
2009-08-18 23:37:00,1.7811,1.78115,1.7809,1.78105,25000000.0
2009-08-18 23:38:00,1.7811,1.7811,1.7808,1.78085,24000000.0
2009-08-18 23:39:00,1.7808,1.7811,1.7806,1.78105,31000000.0
2009-08-18 23:40:00,1.781,1.78105,1.7807,1.78085,21000000.0
2009-08-18 23:41:00,1.78085,1.78105,1.78085,1.78105,15000000.0
2009-08-18 23:42:00,1.78085,1.78105,1.78065,1.78065,27000000.0
2009-08-18 23:43:00,1.7808,1.781,1.78065,1.78075,21000000.0
2009-08-18 23:44:00,1.78075,1.78095,1.78065,1.7807,20000000.0
2009-08-18 23:45:00,1.78085,1.781,1.78055,1.78075,36000000.0
2009-08-18 23:46:00,1.78075,1.78085,1.78025,1.7806,21600000.0
2009-08-18 23:47:00,1.7806,1.7808,1.7805,1.78055,38300000.0
2009-08-18 23:48:00,1.78055,1.781,1.7805,1.78095,46300000.0
2009-08-18 23:49:00,1.781,1.781,1.7808,1.7809,38600000.0
2009-08-18 23:50:00,1.7809,1.78095,1.78075,1.78095,37700000.0
2009-08-18 23:51:00,1.78095,1.781,1.7806,1.7809,45700000.0
2009-08-18 23:52:00,1.7808,1.7809,1.7805,1.7806,32000000.0
2009-08-18 23:53:00,1.7807,1.78095,1.7805,1.78075,42200000.0
2009-08-18 23:54:00,1.7807,1.78095,1.7806,1.7807,84600000.0
2009-08-18 23:55:00,1.7807,1.78105,1.7807,1.78095,53300000.0
2009-08-18 23:56:00,1.781,1.7813,1.7808,1.7812,41200000.0
2009-08-18 23:57:00,1.7811,1.78125,1.78095,1.78105,27500000.0
2009-08-18 23:58:00,1.7811,1.7813,1.7811,1.78115,15500000.0
2009-08-18 23:59:00,1.78115,1.78125,1.78115,1.78125,15000000.0
2009-08-19 00:00:00,1.7813,1.78135,1.78105,1.7811,21200000.0
2009-08-19 00:01:00,1.7812,1.7813,1.781,1.78105,72100000.0
2009-08-19 00:02:00,1.781,1.7813,1.78095,1.78105,55900000.0
2009-08-19 00:03:00,1.7811,1.7814,1.781,1.78135,59600000.0
2009-08-19 00:04:00,1.7813,1.7814,1.7811,1.78115,35900000.0
2009-08-19 00:05:00,1.7811,1.7813,1.7808,1.7809,49700000.0
2009-08-19 00:06:00,1.7809,1.7809,1.78055,1.78055,51900000.0
2009-08-19 00:07:00,1.7806,1.78075,1.78055,1.78055,23000000.0
2009-08-19 00:08:00,1.7806,1.7808,1.78055,1.7807,54900000.0
2009-08-19 00:09:00,1.78065,1.78075,1.7806,1.78065,25000000.0
2009-08-19 00:10:00,1.7807,1.7809,1.78065,1.7809,30000000.0
2009-08-19 00:11:00,1.7809,1.7809,1.78065,1.78085,23000000.0
2009-08-19 00:12:00,1.7809,1.7809,1.78065,1.7807,18000000.0
2009-08-19 00:13:00,1.78065,1.78085,1.78065,1.7807,9000000.0
2009-08-19 00:14:00,1.78065,1.7809,1.7806,1.7809,15000000.0
2009-08-19 00:15:00,1.7807,1.7809,1.7806,1.78065,31000000.0
2009-08-19 00:16:00,1.78065,1.7809,1.7806,1.7808,30400000.0
2009-08-19 00:17:00,1.7808,1.7809,1.78065,1.78075,20600000.0
2009-08-19 00:18:00,1.7807,1.7809,1.78065,1.78085,22200000.0
2009-08-19 00:19:00,1.78085,1.7809,1.78065,1.78075,20000000.0
2009-08-19 00:20:00,1.78065,1.78085,1.7806,1.7808,19000000.0
2009-08-19 00:21:00,1.7806,1.78095,1.7806,1.78095,19000000.0
2009-08-19 00:22:00,1.78095,1.781,1.7808,1.781,17000000.0
2009-08-19 00:23:00,1.78105,1.7813,1.7808,1.7812,26600000.0
2009-08-19 00:24:00,1.7813,1.7813,1.7806,1.78085,42900000.0
2009-08-19 00:25:00,1.7807,1.7809,1.7807,1.7808,15000000.0
2009-08-19 00:26:00,1.78085,1.7809,1.7807,1.7807,16000000.0
2009-08-19 00:27:00,1.78075,1.7808,1.7807,1.7808,17000000.0
2009-08-19 00:28:00,1.78075,1.78085,1.78065,1.78085,34000000.0
2009-08-19 00:29:00,1.78085,1.7809,1.78065,1.78085,25000000.0
2009-08-19 00:30:00,1.78085,1.78085,1.78045,1.7805,29000000.0
2009-08-19 00:31:00,1.78055,1.78055,1.7805,1.7805,14000000.0
2009-08-19 00:32:00,1.78055,1.78055,1.78015,1.78015,30800000.0
2009-08-19 00:33:00,1.78015,1.78025,1.78015,1.78015,31600000.0
2009-08-19 00:34:00,1.78015,1.7803,1.78015,1.78015,20900000.0
2009-08-19 00:35:00,1.78015,1.78045,1.78015,1.7804,23800000.0
2009-08-19 00:36:00,1.78035,1.7804,1.7802,1.7804,20000000.0
2009-08-19 00:37:00,1.7804,1.7808,1.7803,1.7806,35000000.0
2009-08-19 00:38:00,1.7806,1.781,1.7806,1.7807,25000000.0
2009-08-19 00:39:00,1.7807,1.78105,1.78065,1.7808,29200000.0
2009-08-19 00:40:00,1.78085,1.7811,1.7808,1.78105,30600000.0
2009-08-19 00:41:00,1.7811,1.78115,1.78105,1.78105,13000000.0
2009-08-19 00:42:00,1.7811,1.7811,1.78105,1.7811,13400000.0
2009-08-19 00:43:00,1.78105,1.78115,1.78105,1.78115,3600000.0
2009-08-19 00:44:00,1.78115,1.7812,1.78115,1.78115,4000000.0
2009-08-19 00:45:00,1.7811,1.78115,1.7811,1.78115,2000000.0
2009-08-19 00:46:00,1.7812,1.7812,1.7811,1.7812,6600000.0
2009-08-19 00:47:00,1.78125,1.78125,1.78105,1.78105,25200000.0
2009-08-19 00:48:00,1.78105,1.78105,1.78015,1.78075,67200000.0
2009-08-19 00:49:00,1.78075,1.78095,1.78075,1.7809,57600000.0
2009-08-19 00:50:00,1.7809,1.78095,1.7808,1.7809,42400000.0
2009-08-19 00:51:00,1.7809,1.7809,1.78085,1.78085,30800000.0
2009-08-19 00:52:00,1.78085,1.78085,1.78065,1.7807,38600000.0
2009-08-19 00:53:00,1.7807,1.78095,1.7807,1.78095,12000000.0
2009-08-19 00:54:00,1.781,1.781,1.78095,1.78095,16800000.0
2009-08-19 00:55:00,1.78095,1.781,1.7809,1.781,12800000.0
2009-08-19 00:56:00,1.781,1.781,1.781,1.781,23400000.0
2009-08-19 00:57:00,1.781,1.7812,1.781,1.78115,21400000.0
2009-08-19 00:58:00,1.7811,1.7812,1.7811,1.7811,21600000.0
2009-08-19 00:59:00,1.7811,1.78115,1.7806,1.78075,52800000.0
2009-08-19 01:00:00,1.7808,1.78085,1.7806,1.78065,45000000.0
2009-08-19 01:01:00,1.78065,1.7808,1.7806,1.7806,25800000.0
2009-08-19 01:02:00,1.7806,1.78075,1.78055,1.78055,40200000.0
2009-08-19 01:03:00,1.78055,1.78075,1.78055,1.7807,28400000.0
2009-08-19 01:04:00,1.7807,1.7808,1.78045,1.78045,70200000.0
2009-08-19 01:05:00,1.7805,1.7807,1.78045,1.78055,19800000.0
2009-08-19 01:06:00,1.78055,1.78055,1.7805,1.78055,9800000.0
2009-08-19 01:07:00,1.78055,1.78055,1.78025,1.7804,32800000.0
2009-08-19 01:08:00,1.7804,1.78045,1.7804,1.78045,22600000.0
2009-08-19 01:09:00,1.7805,1.78065,1.7804,1.78055,30200000.0
2009-08-19 01:10:00,1.78055,1.78055,1.78045,1.78055,42800000.0
2009-08-19 01:11:00,1.78055,1.78055,1.7804,1.7805,32900000.0
2009-08-19 01:12:00,1.7805,1.7807,1.7805,1.7807,30800000.0
2009-08-19 01:13:00,1.7807,1.7807,1.78055,1.78055,44200000.0
2009-08-19 01:14:00,1.7806,1.7807,1.7806,1.7807,34600000.0
2009-08-19 01:15:00,1.7807,1.7808,1.7807,1.7808,36000000.0
2009-08-19 01:16:00,1.7808,1.781,1.7806,1.78095,59000000.0
2009-08-19 01:17:00,1.78095,1.7816,1.7805,1.7809,103400000.0
2009-08-19 01:18:00,1.78085,1.78105,1.78085,1.781,28700000.0
2009-08-19 01:19:00,1.781,1.781,1.78075,1.78085,15000000.0
2009-08-19 01:20:00,1.7807,1.7807,1.78045,1.7805,21400000.0
2009-08-19 01:21:00,1.7805,1.7811,1.7805,1.7811,40200000.0
2009-08-19 01:22:00,1.7812,1.78145,1.78115,1.7813,79700000.0
2009-08-19 01:23:00,1.7814,1.78185,1.7812,1.7816,174000000.0
2009-08-19 01:24:00,1.7816,1.78185,1.78155,1.78155,72600000.0
2009-08-19 01:25:00,1.78155,1.78165,1.7814,1.7814,38600000.0
2009-08-19 01:26:00,1.7814,1.78175,1.78135,1.7814,76200000.0
2009-08-19 01:27:00,1.78145,1.78155,1.7811,1.7811,55300000.0
2009-08-19 01:28:00,1.7811,1.7813,1.781,1.78115,85000000.0
2009-08-19 01:29:00,1.7811,1.7814,1.78105,1.7814,68400000.0
2009-08-19 01:30:00,1.78135,1.7814,1.7812,1.78125,66700000.0
2009-08-19 01:31:00,1.7812,1.78125,1.7811,1.78125,32600000.0
2009-08-19 01:32:00,1.78125,1.7815,1.78115,1.7815,40700000.0
2009-08-19 01:33:00,1.78145,1.78185,1.7814,1.78175,122600000.0
2009-08-19 01:34:00,1.78175,1.7818,1.7815,1.78155,231100000.0
2009-08-19 01:35:00,1.78155,1.78205,1.7815,1.78155,267800000.0
2009-08-19 01:36:00,1.78165,1.7819,1.7816,1.7819,33500000.0
2009-08-19 01:37:00,1.78185,1.78195,1.78165,1.78175,37600000.0
2009-08-19 01:38:00,1.78175,1.7819,1.78175,1.7818,163700000.0
2009-08-19 01:39:00,1.78185,1.78205,1.7817,1.7819,56500000.0
2009-08-19 01:40:00,1.78185,1.7819,1.78155,1.7816,29600000.0
2009-08-19 01:41:00,1.7816,1.7817,1.7815,1.78165,38200000.0
2009-08-19 01:42:00,1.78165,1.7817,1.78105,1.78125,28000000.0
2009-08-19 01:43:00,1.78125,1.78145,1.78125,1.7814,11000000.0
2009-08-19 01:44:00,1.7814,1.78165,1.78135,1.78165,33000000.0
2009-08-19 01:45:00,1.7817,1.7818,1.7816,1.7818,37100000.0
2009-08-19 01:46:00,1.78165,1.782,1.78165,1.7818,16800000.0
2009-08-19 01:47:00,1.78185,1.78185,1.7817,1.7817,48200000.0
2009-08-19 01:48:00,1.7817,1.7827,1.7817,1.7822,167200000.0
2009-08-19 01:49:00,1.7822,1.7822,1.78185,1.78185,63000000.0
2009-08-19 01:50:00,1.78185,1.7821,1.78185,1.78185,66100000.0
2009-08-19 01:51:00,1.78185,1.78205,1.78175,1.78185,83800000.0
2009-08-19 01:52:00,1.7818,1.7818,1.7803,1.7809,88900000.0
2009-08-19 01:53:00,1.781,1.781,1.7795,1.78015,97700000.0
2009-08-19 01:54:00,1.78015,1.78075,1.78015,1.78065,83350000.0
2009-08-19 01:55:00,1.78065,1.7809,1.7805,1.78085,234000000.0
2009-08-19 01:56:00,1.78085,1.7809,1.7802,1.7805,123600000.0
2009-08-19 01:57:00,1.78055,1.78075,1.7802,1.78035,98400000.0
2009-08-19 01:58:00,1.78035,1.7805,1.7797,1.7804,104700000.0
2009-08-19 01:59:00,1.78045,1.7806,1.7804,1.7805,88000000.0
2009-08-19 02:00:00,1.78045,1.7807,1.7802,1.7807,70000000.0
2009-08-19 02:01:00,1.7807,1.7807,1.7807,1.7807,34000000.0
2009-08-19 02:02:00,1.7807,1.7807,1.78,1.7802,58200000.0
2009-08-19 02:03:00,1.78025,1.78025,1.78,1.78005,63000000.0
2009-08-19 02:04:00,1.78005,1.7801,1.78,1.7801,41000000.0
2009-08-19 02:05:00,1.78005,1.78025,1.77995,1.7802,64000000.0
2009-08-19 02:06:00,1.7802,1.7805,1.7801,1.78045,75600000.0
2009-08-19 02:07:00,1.7804,1.78055,1.78025,1.7804,53500000.0
2009-08-19 02:08:00,1.78035,1.78045,1.7803,1.78045,39000000.0
2009-08-19 02:09:00,1.7807,1.7807,1.7807,1.7807,42000000.0
2009-08-19 02:10:00,1.7807,1.7807,1.7807,1.7807,33000000.0
2009-08-19 02:11:00,1.78075,1.78075,1.7807,1.7807,42600000.0
2009-08-19 02:12:00,1.7807,1.7807,1.7807,1.7807,39000000.0
2009-08-19 02:13:00,1.7807,1.78085,1.78065,1.7808,87900000.0
2009-08-19 02:14:00,1.78075,1.78085,1.78065,1.7807,50500000.0
2009-08-19 02:15:00,1.7807,1.7808,1.78065,1.78065,78400000.0
2009-08-19 02:16:00,1.78065,1.78075,1.78065,1.7807,43200000.0
2009-08-19 02:17:00,1.7807,1.7807,1.7807,1.7807,12000000.0
2009-08-19 02:18:00,1.7807,1.7807,1.78005,1.7803,40600000.0
2009-08-19 02:19:00,1.7803,1.7806,1.7803,1.78045,45000000.0
2009-08-19 02:20:00,1.7804,1.78055,1.7803,1.78045,61000000.0
2009-08-19 02:21:00,1.78045,1.7806,1.78025,1.7805,55900000.0
2009-08-19 02:22:00,1.7804,1.7805,1.7801,1.78015,38100000.0
2009-08-19 02:23:00,1.7801,1.7803,1.7799,1.7801,67900000.0
2009-08-19 02:24:00,1.78015,1.78015,1.77995,1.78,67600000.0
2009-08-19 02:25:00,1.78,1.78025,1.7794,1.78,79000000.0
2009-08-19 02:26:00,1.78,1.78005,1.7795,1.77965,84900000.0
2009-08-19 02:27:00,1.77965,1.77965,1.7789,1.7789,164000000.0
2009-08-19 02:28:00,1.7789,1.77945,1.7788,1.77915,101400000.0
2009-08-19 02:29:00,1.77915,1.7794,1.77905,1.7792,97400000.0
2009-08-19 02:30:00,1.77925,1.7799,1.7792,1.77965,93300000.0
2009-08-19 02:31:00,1.77965,1.77965,1.77915,1.77935,82400000.0
2009-08-19 02:32:00,1.77935,1.77955,1.77895,1.7793,84700000.0
2009-08-19 02:33:00,1.77945,1.77955,1.7793,1.7795,44600000.0
2009-08-19 02:34:00,1.7795,1.77955,1.7794,1.7795,45600000.0
2009-08-19 02:35:00,1.77955,1.77965,1.77925,1.77945,94800000.0
2009-08-19 02:36:00,1.77945,1.7797,1.77935,1.7795,46600000.0
2009-08-19 02:37:00,1.77955,1.7796,1.7792,1.7796,75500000.0
2009-08-19 02:38:00,1.7795,1.7795,1.77905,1.7792,62000000.0
2009-08-19 02:39:00,1.77925,1.77945,1.7791,1.77925,78400000.0
2009-08-19 02:40:00,1.77925,1.7796,1.77925,1.7796,60600000.0
2009-08-19 02:41:00,1.7796,1.7796,1.7796,1.7796,42000000.0
2009-08-19 02:42:00,1.7796,1.7796,1.778,1.7784,81100000.0
2009-08-19 02:43:00,1.77825,1.77835,1.77735,1.7774,135300000.0
2009-08-19 02:44:00,1.77745,1.77825,1.77745,1.77785,92600000.0
2009-08-19 02:45:00,1.77775,1.77805,1.77755,1.7777,102300000.0
2009-08-19 02:46:00,1.77775,1.77795,1.77765,1.77795,59000000.0
2009-08-19 02:47:00,1.77795,1.7787,1.7779,1.7784,72000000.0
2009-08-19 02:48:00,1.77835,1.77845,1.77775,1.77795,68600000.0
2009-08-19 02:49:00,1.77795,1.778,1.7775,1.7778,108300000.0
2009-08-19 02:50:00,1.77775,1.77805,1.77735,1.7775,157300000.0
2009-08-19 02:51:00,1.77755,1.77785,1.7774,1.77765,108100000.0
2009-08-19 02:52:00,1.7776,1.7777,1.77745,1.77765,48300000.0
2009-08-19 02:53:00,1.77755,1.778,1.7775,1.778,103800000.0
2009-08-19 02:54:00,1.7778,1.77805,1.7778,1.7779,63200000.0
2009-08-19 02:55:00,1.7779,1.7779,1.77725,1.7773,125800000.0
2009-08-19 02:56:00,1.7773,1.77745,1.7769,1.777,141500000.0
2009-08-19 02:57:00,1.777,1.77705,1.77655,1.7768,126500000.0
2009-08-19 02:58:00,1.77675,1.7774,1.77665,1.77685,108800000.0
2009-08-19 02:59:00,1.7769,1.77705,1.7768,1.77705,105700000.0
2009-08-19 03:00:00,1.77715,1.7774,1.777,1.7774,99100000.0
2009-08-19 03:01:00,1.7774,1.77785,1.7774,1.7775,67000000.0
2009-08-19 03:02:00,1.77735,1.7777,1.77735,1.77755,78000000.0
2009-08-19 03:03:00,1.7774,1.7779,1.77715,1.7778,155800000.0
2009-08-19 03:04:00,1.77785,1.77795,1.7776,1.7776,82600000.0
2009-08-19 03:05:00,1.7777,1.7777,1.77735,1.7776,123200000.0
2009-08-19 03:06:00,1.77765,1.77765,1.77715,1.7772,98000000.0
2009-08-19 03:07:00,1.7772,1.77725,1.77665,1.7767,98500000.0
2009-08-19 03:08:00,1.7767,1.7767,1.7763,1.77655,93500000.0
2009-08-19 03:09:00,1.77655,1.7766,1.77605,1.77615,101000000.0
2009-08-19 03:10:00,1.77605,1.7766,1.77605,1.77625,100000000.0
2009-08-19 03:11:00,1.77625,1.77655,1.77625,1.77645,27500000.0
2009-08-19 03:12:00,1.7765,1.77655,1.77615,1.7762,123900000.0
2009-08-19 03:13:00,1.7763,1.77665,1.7759,1.77635,97900000.0
2009-08-19 03:14:00,1.77635,1.777,1.7762,1.7766,123400000.0
2009-08-19 03:15:00,1.7766,1.7766,1.77595,1.7763,143400000.0
2009-08-19 03:16:00,1.77635,1.7766,1.77605,1.7762,150900000.0
2009-08-19 03:17:00,1.7762,1.7768,1.77595,1.77645,131400000.0
2009-08-19 03:18:00,1.7765,1.77685,1.77635,1.7766,77100000.0
2009-08-19 03:19:00,1.77665,1.77695,1.77665,1.77685,43800000.0
2009-08-19 03:20:00,1.7768,1.77685,1.7768,1.77685,10000000.0
2009-08-19 03:21:00,1.77685,1.7769,1.77675,1.7769,28000000.0
2009-08-19 03:22:00,1.7769,1.777,1.7767,1.77675,51700000.0
2009-08-19 03:23:00,1.77675,1.77685,1.7767,1.77675,29000000.0
2009-08-19 03:24:00,1.77665,1.7767,1.77645,1.77655,53400000.0
2009-08-19 03:25:00,1.77645,1.777,1.77645,1.777,48300000.0
2009-08-19 03:26:00,1.777,1.77705,1.7766,1.7768,55100000.0
2009-08-19 03:27:00,1.77685,1.7771,1.7768,1.77685,30900000.0
2009-08-19 03:28:00,1.77685,1.77715,1.77675,1.77715,92200000.0
2009-08-19 03:29:00,1.77715,1.7773,1.77685,1.77725,91400000.0
2009-08-19 03:30:00,1.77725,1.77745,1.77715,1.77725,92000000.0
2009-08-19 03:31:00,1.7773,1.7778,1.77705,1.77735,108200000.0
2009-08-19 03:32:00,1.77735,1.77755,1.7773,1.77735,41000000.0
2009-08-19 03:33:00,1.77735,1.7774,1.7771,1.7772,66000000.0
2009-08-19 03:34:00,1.77715,1.7772,1.77695,1.7771,73000000.0
2009-08-19 03:35:00,1.7771,1.7773,1.77695,1.7773,59500000.0
2009-08-19 03:36:00,1.7773,1.7775,1.7772,1.77735,141400000.0
2009-08-19 03:37:00,1.77735,1.77735,1.77725,1.7773,34800000.0
2009-08-19 03:38:00,1.77735,1.7774,1.7769,1.77715,71000000.0
2009-08-19 03:39:00,1.77715,1.7773,1.77695,1.7773,81200000.0
2009-08-19 03:40:00,1.77725,1.77745,1.7771,1.77735,58600000.0
2009-08-19 03:41:00,1.77735,1.7774,1.7772,1.77725,62100000.0
2009-08-19 03:42:00,1.77715,1.7772,1.7768,1.77695,52500000.0
2009-08-19 03:43:00,1.77685,1.7769,1.7766,1.77675,61000000.0
2009-08-19 03:44:00,1.77675,1.77675,1.77655,1.77665,33600000.0
2009-08-19 03:45:00,1.77665,1.777,1.7766,1.7768,67500000.0
2009-08-19 03:46:00,1.7768,1.77685,1.7763,1.7763,103300000.0
2009-08-19 03:47:00,1.77635,1.7766,1.776,1.7764,169000000.0
2009-08-19 03:48:00,1.77635,1.7767,1.7763,1.7764,78900000.0
2009-08-19 03:49:00,1.77635,1.77655,1.7763,1.77655,44000000.0
2009-08-19 03:50:00,1.77645,1.7765,1.77625,1.7764,18100000.0
2009-08-19 03:51:00,1.7764,1.7767,1.77635,1.77665,64100000.0
2009-08-19 03:52:00,1.77665,1.77685,1.7766,1.77675,45900000.0
2009-08-19 03:53:00,1.77675,1.7768,1.7764,1.7765,44300000.0
2009-08-19 03:54:00,1.77665,1.77715,1.7766,1.777,57000000.0
2009-08-19 03:55:00,1.7771,1.7771,1.77655,1.7771,72800000.0
2009-08-19 03:56:00,1.7771,1.7771,1.77675,1.77695,40000000.0
2009-08-19 03:57:00,1.77695,1.7773,1.77695,1.7773,36700000.0
2009-08-19 03:58:00,1.77725,1.77725,1.77705,1.77715,15200000.0
2009-08-19 03:59:00,1.77715,1.77715,1.777,1.77705,18000000.0
2009-08-19 04:00:00,1.77705,1.77705,1.77685,1.7769,42600000.0
2009-08-19 04:01:00,1.7769,1.777,1.77685,1.7769,15000000.0
2009-08-19 04:02:00,1.77695,1.77695,1.7769,1.7769,9000000.0
2009-08-19 04:03:00,1.7769,1.77695,1.7768,1.7769,50300000.0
2009-08-19 04:04:00,1.7769,1.77715,1.7768,1.7769,69400000.0
2009-08-19 04:05:00,1.7769,1.7771,1.77685,1.7771,39000000.0
2009-08-19 04:06:00,1.77705,1.7773,1.7768,1.77685,52500000.0
2009-08-19 04:07:00,1.7768,1.777,1.7768,1.7769,47000000.0
2009-08-19 04:08:00,1.77685,1.7769,1.77675,1.7769,57000000.0
2009-08-19 04:09:00,1.7769,1.77715,1.7769,1.777,47000000.0
2009-08-19 04:10:00,1.777,1.77715,1.77685,1.7771,57200000.0
2009-08-19 04:11:00,1.7771,1.7773,1.777,1.7773,96000000.0
2009-08-19 04:12:00,1.7773,1.7773,1.777,1.777,107400000.0
2009-08-19 04:13:00,1.777,1.7772,1.777,1.7772,64200000.0
2009-08-19 04:14:00,1.7771,1.77745,1.7771,1.7774,60700000.0
2009-08-19 04:15:00,1.7775,1.77765,1.7773,1.7773,112800000.0
2009-08-19 04:16:00,1.77725,1.7773,1.77715,1.77725,52400000.0
2009-08-19 04:17:00,1.7773,1.7773,1.77665,1.77685,58300000.0
2009-08-19 04:18:00,1.77695,1.77695,1.7763,1.77665,82800000.0
2009-08-19 04:19:00,1.7766,1.777,1.7764,1.77685,79500000.0
2009-08-19 04:20:00,1.77685,1.77685,1.77665,1.7768,30500000.0
2009-08-19 04:21:00,1.77675,1.77685,1.77655,1.77665,53700000.0
2009-08-19 04:22:00,1.7766,1.77665,1.7764,1.7766,71900000.0
2009-08-19 04:23:00,1.7766,1.77675,1.77655,1.77655,53000000.0
2009-08-19 04:24:00,1.77655,1.7766,1.7763,1.77645,36100000.0
2009-08-19 04:25:00,1.7764,1.7765,1.7764,1.77645,29400000.0
2009-08-19 04:26:00,1.77645,1.77665,1.7764,1.7766,53600000.0
2009-08-19 04:27:00,1.77665,1.77715,1.7766,1.77675,100400000.0
2009-08-19 04:28:00,1.77675,1.7768,1.77665,1.77675,44400000.0
2009-08-19 04:29:00,1.77675,1.7769,1.7767,1.7769,11000000.0
2009-08-19 04:30:00,1.77685,1.7769,1.77675,1.7768,23200000.0
2009-08-19 04:31:00,1.77685,1.777,1.77675,1.7769,29600000.0
2009-08-19 04:32:00,1.7769,1.77725,1.7768,1.7769,99100000.0
2009-08-19 04:33:00,1.77685,1.777,1.77675,1.7768,60400000.0
2009-08-19 04:34:00,1.77685,1.7771,1.7768,1.77705,36800000.0
2009-08-19 04:35:00,1.777,1.77705,1.7769,1.7769,39500000.0
2009-08-19 04:36:00,1.7769,1.77715,1.7769,1.7771,54500000.0
2009-08-19 04:37:00,1.7771,1.7771,1.7768,1.77685,52200000.0
2009-08-19 04:38:00,1.7768,1.77705,1.7765,1.77655,60200000.0
2009-08-19 04:39:00,1.7766,1.77675,1.77635,1.77665,51800000.0
2009-08-19 04:40:00,1.7766,1.77675,1.77635,1.7764,57600000.0
2009-08-19 04:41:00,1.7764,1.77695,1.7762,1.77695,52800000.0
2009-08-19 04:42:00,1.77695,1.77705,1.77685,1.77695,55800000.0
2009-08-19 04:43:00,1.77695,1.777,1.77685,1.77695,37000000.0
2009-08-19 04:44:00,1.777,1.77755,1.777,1.77755,64900000.0
2009-08-19 04:45:00,1.7775,1.7777,1.7774,1.77755,83100000.0
2009-08-19 04:46:00,1.7776,1.7776,1.77735,1.7775,141800000.0
2009-08-19 04:47:00,1.7775,1.7776,1.77735,1.7776,67700000.0
2009-08-19 04:48:00,1.7776,1.7776,1.7773,1.7774,68500000.0
2009-08-19 04:49:00,1.7774,1.7774,1.7771,1.7772,54300000.0
2009-08-19 04:50:00,1.7772,1.7772,1.7769,1.7771,61000000.0
2009-08-19 04:51:00,1.7771,1.7773,1.77705,1.77715,28700000.0
2009-08-19 04:52:00,1.77715,1.7772,1.77685,1.77695,57000000.0
2009-08-19 04:53:00,1.777,1.777,1.77685,1.77695,51700000.0
2009-08-19 04:54:00,1.777,1.777,1.77675,1.7769,44900000.0
2009-08-19 04:55:00,1.7769,1.77715,1.77675,1.777,51500000.0
2009-08-19 04:56:00,1.777,1.7772,1.777,1.77715,28100000.0
2009-08-19 04:57:00,1.7772,1.7772,1.7771,1.77715,27600000.0
2009-08-19 04:58:00,1.77715,1.7773,1.77715,1.7772,26600000.0
2009-08-19 04:59:00,1.7772,1.77725,1.77715,1.77715,9300000.0
2009-08-19 05:00:00,1.77699,1.77699,1.77666,1.77675,61000000.0
2009-08-19 05:01:00,1.7772,1.7773,1.7772,1.7773,3000000.0
2009-08-19 05:02:00,1.7772,1.77735,1.77715,1.77725,40300000.0
2009-08-19 05:03:00,1.77725,1.7775,1.7769,1.77705,56500000.0
2009-08-19 05:04:00,1.777,1.77715,1.77695,1.7771,62000000.0
2009-08-19 05:05:00,1.7771,1.7773,1.77705,1.77705,36300000.0
2009-08-19 05:06:00,1.77705,1.77735,1.77705,1.77725,42000000.0
2009-08-19 05:07:00,1.77725,1.7774,1.77715,1.7774,40600000.0
2009-08-19 05:08:00,1.77735,1.77735,1.7771,1.77725,34000000.0
2009-08-19 05:09:00,1.77715,1.77725,1.777,1.7771,26000000.0
2009-08-19 05:10:00,1.7771,1.7772,1.77705,1.7771,39600000.0
2009-08-19 05:11:00,1.7771,1.77715,1.77705,1.77715,28200000.0
2009-08-19 05:12:00,1.7771,1.77735,1.77705,1.77735,34800000.0
2009-08-19 05:13:00,1.7773,1.7773,1.7772,1.77725,24600000.0
2009-08-19 05:14:00,1.77725,1.77725,1.77705,1.7771,28000000.0
2009-08-19 05:15:00,1.7771,1.7775,1.7771,1.7775,23400000.0
2009-08-19 05:16:00,1.7775,1.7777,1.77735,1.77745,51400000.0
2009-08-19 05:17:00,1.77745,1.77755,1.7773,1.7774,53300000.0
2009-08-19 05:18:00,1.7774,1.77745,1.7773,1.7774,37100000.0
2009-08-19 05:19:00,1.7774,1.77745,1.77725,1.77745,49700000.0
2009-08-19 05:20:00,1.77745,1.77745,1.7771,1.77715,43600000.0
2009-08-19 05:21:00,1.77705,1.7771,1.77695,1.7771,21000000.0
2009-08-19 05:22:00,1.77705,1.7772,1.7768,1.7768,38900000.0
2009-08-19 05:23:00,1.77675,1.77685,1.77665,1.77685,35000000.0
2009-08-19 05:24:00,1.7769,1.7769,1.77665,1.77665,14000000.0
2009-08-19 05:25:00,1.77665,1.77695,1.7765,1.7768,42000000.0
2009-08-19 05:26:00,1.7768,1.7769,1.77675,1.7768,13000000.0
2009-08-19 05:27:00,1.77675,1.7768,1.7767,1.7767,17000000.0
2009-08-19 05:28:00,1.77685,1.77695,1.77675,1.77675,39600000.0
2009-08-19 05:29:00,1.77675,1.7768,1.77645,1.7767,51300000.0
2009-08-19 05:30:00,1.7767,1.7768,1.77665,1.77675,65300000.0
2009-08-19 05:31:00,1.7767,1.7768,1.77665,1.7767,21000000.0
2009-08-19 05:32:00,1.7767,1.77685,1.77665,1.7767,49400000.0
2009-08-19 05:33:00,1.77675,1.77685,1.77665,1.7767,37000000.0
2009-08-19 05:34:00,1.77665,1.77685,1.77665,1.77665,55800000.0
2009-08-19 05:35:00,1.7767,1.777,1.77665,1.77675,34400000.0
2009-08-19 05:36:00,1.7768,1.777,1.77675,1.7768,49000000.0
2009-08-19 05:37:00,1.7768,1.77695,1.7767,1.7768,40200000.0
2009-08-19 05:38:00,1.77675,1.77695,1.7767,1.77675,29500000.0
2009-08-19 05:39:00,1.77675,1.7769,1.7767,1.77675,19300000.0
2009-08-19 05:40:00,1.7768,1.77695,1.7767,1.7768,45000000.0
2009-08-19 05:41:00,1.7768,1.7769,1.7767,1.77685,28000000.0
2009-08-19 05:42:00,1.77675,1.7769,1.7765,1.7765,56600000.0
2009-08-19 05:43:00,1.7765,1.77665,1.7765,1.7766,56000000.0
2009-08-19 05:44:00,1.7766,1.7767,1.7765,1.77665,34400000.0
2009-08-19 05:45:00,1.77675,1.77695,1.7767,1.77685,42800000.0
2009-08-19 05:46:00,1.7768,1.77725,1.7768,1.77725,48800000.0
2009-08-19 05:47:00,1.77725,1.77725,1.77695,1.777,19000000.0
2009-08-19 05:48:00,1.777,1.7774,1.777,1.7773,21000000.0
2009-08-19 05:49:00,1.77725,1.77725,1.7771,1.7771,19000000.0
2009-08-19 05:50:00,1.7771,1.7772,1.7771,1.7771,11800000.0
2009-08-19 05:51:00,1.7771,1.7772,1.7771,1.7772,4000000.0
2009-08-19 05:52:00,1.77705,1.7772,1.77705,1.7772,6200000.0
2009-08-19 05:53:00,1.77705,1.7772,1.77705,1.77715,14400000.0
2009-08-19 05:54:00,1.77715,1.7774,1.77715,1.7773,32000000.0
2009-08-19 05:55:00,1.7772,1.77725,1.77705,1.7772,24000000.0
2009-08-19 05:56:00,1.7771,1.7773,1.7771,1.7773,8400000.0
2009-08-19 05:57:00,1.7773,1.77735,1.77715,1.77715,19600000.0
2009-08-19 05:58:00,1.77715,1.7772,1.77695,1.7772,41600000.0
2009-08-19 05:59:00,1.7771,1.77735,1.7771,1.7773,34200000.0
2009-08-19 06:00:00,1.7773,1.7773,1.77715,1.77725,93600000.0
2009-08-19 06:01:00,1.77725,1.77765,1.77725,1.77765,29900000.0
2009-08-19 06:02:00,1.77755,1.77755,1.77755,1.77755,10000000.0
2009-08-19 06:03:00,1.77755,1.7776,1.77755,1.7776,3000000.0
2009-08-19 06:04:00,1.77765,1.77795,1.7774,1.7775,58200000.0
2009-08-19 06:05:00,1.7775,1.77785,1.7775,1.7778,30700000.0
2009-08-19 06:06:00,1.77775,1.7781,1.77775,1.7781,40200000.0
2009-08-19 06:07:00,1.778,1.778,1.77725,1.7775,73200000.0
2009-08-19 06:08:00,1.7775,1.7776,1.7775,1.7775,12400000.0
2009-08-19 06:09:00,1.77755,1.77765,1.7775,1.7775,18400000.0
2009-08-19 06:10:00,1.77765,1.7777,1.77755,1.7776,7000000.0
2009-08-19 06:11:00,1.7775,1.77755,1.7775,1.77755,4000000.0
2009-08-19 06:12:00,1.77755,1.77755,1.77755,1.77755,5000000.0
2009-08-19 06:13:00,1.7775,1.7775,1.7774,1.77745,11000000.0
2009-08-19 06:14:00,1.77745,1.77765,1.77745,1.77765,34000000.0
2009-08-19 06:15:00,1.7776,1.77765,1.7776,1.77765,34000000.0
2009-08-19 06:16:00,1.77765,1.77765,1.77755,1.7776,23000000.0
2009-08-19 06:17:00,1.77765,1.7777,1.7776,1.77765,17000000.0
2009-08-19 06:18:00,1.7777,1.7778,1.7775,1.7778,21000000.0
2009-08-19 06:19:00,1.7778,1.77805,1.77775,1.77805,58900000.0
2009-08-19 06:20:00,1.77805,1.77815,1.7779,1.7781,123200000.0
2009-08-19 06:21:00,1.7781,1.77895,1.7781,1.77885,69800000.0
2009-08-19 06:22:00,1.77885,1.77885,1.7784,1.7784,46600000.0
2009-08-19 06:23:00,1.7785,1.77885,1.77845,1.77885,37400000.0
2009-08-19 06:24:00,1.7788,1.77905,1.7788,1.7789,67900000.0
2009-08-19 06:25:00,1.77885,1.77895,1.7788,1.7789,22000000.0
2009-08-19 06:26:00,1.77885,1.7789,1.7788,1.77885,7000000.0
2009-08-19 06:27:00,1.7788,1.7789,1.77875,1.7788,18000000.0
2009-08-19 06:28:00,1.77885,1.7789,1.77875,1.77875,22000000.0
2009-08-19 06:29:00,1.77885,1.77885,1.7788,1.7788,10000000.0
2009-08-19 06:30:00,1.77885,1.7792,1.7788,1.77885,73300000.0
2009-08-19 06:31:00,1.77885,1.7791,1.7788,1.77885,66100000.0
2009-08-19 06:32:00,1.77885,1.77895,1.7787,1.7787,29000000.0
2009-08-19 06:33:00,1.7787,1.779,1.7787,1.7789,40400000.0
2009-08-19 06:34:00,1.77895,1.779,1.7789,1.779,22000000.0
2009-08-19 06:35:00,1.77895,1.77895,1.77885,1.7789,14000000.0
2009-08-19 06:36:00,1.77885,1.779,1.7788,1.779,16000000.0
2009-08-19 06:37:00,1.7789,1.779,1.7785,1.7787,39800000.0
2009-08-19 06:38:00,1.77845,1.77855,1.7784,1.77845,24200000.0
2009-08-19 06:39:00,1.77855,1.77855,1.7781,1.7781,48600000.0
2009-08-19 06:40:00,1.7781,1.77835,1.77795,1.7783,65500000.0
2009-08-19 06:41:00,1.77835,1.77845,1.77795,1.77835,76500000.0
2009-08-19 06:42:00,1.77845,1.7786,1.7784,1.77845,28400000.0
2009-08-19 06:43:00,1.77845,1.7785,1.77835,1.77845,37000000.0
2009-08-19 06:44:00,1.77845,1.77865,1.77845,1.7785,25200000.0
2009-08-19 06:45:00,1.7785,1.7785,1.7783,1.7785,33400000.0
2009-08-19 06:46:00,1.7785,1.77855,1.7785,1.77855,10000000.0
2009-08-19 06:47:00,1.7785,1.77885,1.7785,1.7788,93100000.0
2009-08-19 06:48:00,1.7786,1.7788,1.7785,1.7787,75300000.0
2009-08-19 06:49:00,1.7785,1.77875,1.7785,1.7785,44400000.0
2009-08-19 06:50:00,1.7785,1.77865,1.77845,1.7785,44300000.0
2009-08-19 06:51:00,1.77855,1.7787,1.7785,1.77865,36000000.0
2009-08-19 06:52:00,1.77865,1.77885,1.77865,1.77885,41200000.0
2009-08-19 06:53:00,1.77875,1.77905,1.77875,1.77895,53800000.0
2009-08-19 06:54:00,1.7789,1.7789,1.7787,1.7788,41500000.0
2009-08-19 06:55:00,1.77885,1.77885,1.7787,1.77875,19000000.0
2009-08-19 06:56:00,1.77875,1.779,1.77875,1.7789,30600000.0
2009-08-19 06:57:00,1.77895,1.7794,1.7789,1.77935,49000000.0
2009-08-19 06:58:00,1.77915,1.7793,1.77905,1.7792,71400000.0
2009-08-19 06:59:00,1.7792,1.7793,1.77905,1.7793,56200000.0
2009-08-19 07:00:00,1.7793,1.7794,1.7791,1.7791,84800000.0
2009-08-19 07:01:00,1.77915,1.7792,1.77885,1.77915,77100000.0
2009-08-19 07:02:00,1.7792,1.7792,1.77885,1.77885,53800000.0
2009-08-19 07:03:00,1.7789,1.7789,1.77865,1.7788,38600000.0
2009-08-19 07:04:00,1.77885,1.77915,1.7788,1.779,50100000.0
2009-08-19 07:05:00,1.77895,1.7791,1.7788,1.7789,41400000.0
2009-08-19 07:06:00,1.7789,1.7789,1.77865,1.77885,60700000.0
2009-08-19 07:07:00,1.7788,1.779,1.7788,1.7789,36000000.0
2009-08-19 07:08:00,1.779,1.779,1.77865,1.7788,40600000.0
2009-08-19 07:09:00,1.77875,1.7788,1.7787,1.77875,17000000.0
2009-08-19 07:10:00,1.7787,1.77885,1.77865,1.77875,34400000.0
2009-08-19 07:11:00,1.77875,1.77875,1.7784,1.77845,35000000.0
2009-08-19 07:12:00,1.7785,1.7785,1.7781,1.7782,30700000.0
2009-08-19 07:13:00,1.77825,1.77845,1.7782,1.7784,45100000.0
2009-08-19 07:14:00,1.7784,1.7786,1.7783,1.7785,43800000.0
2009-08-19 07:15:00,1.7785,1.7785,1.77815,1.7783,54800000.0
2009-08-19 07:16:00,1.7783,1.77845,1.77815,1.77815,82100000.0
2009-08-19 07:17:00,1.7782,1.7784,1.7782,1.77825,35200000.0
2009-08-19 07:18:00,1.7783,1.7783,1.77795,1.77805,102000000.0
2009-08-19 07:19:00,1.778,1.77825,1.7779,1.7782,67300000.0
2009-08-19 07:20:00,1.7781,1.77815,1.7778,1.77805,61600000.0
2009-08-19 07:21:00,1.7779,1.77845,1.77775,1.77845,67000000.0
2009-08-19 07:22:00,1.77835,1.77845,1.77825,1.7784,41000000.0
2009-08-19 07:23:00,1.77835,1.77855,1.7782,1.77825,29000000.0
2009-08-19 07:24:00,1.77825,1.77825,1.7781,1.77825,23200000.0
2009-08-19 07:25:00,1.7782,1.77825,1.77765,1.77775,70300000.0
2009-08-19 07:26:00,1.7777,1.77795,1.7775,1.77755,77200000.0
2009-08-19 07:27:00,1.7776,1.7778,1.7775,1.77765,77400000.0
2009-08-19 07:28:00,1.77765,1.77785,1.7776,1.77765,43600000.0
2009-08-19 07:29:00,1.77765,1.778,1.77745,1.7779,71500000.0
2009-08-19 07:30:00,1.77785,1.77805,1.7773,1.77745,77700000.0
2009-08-19 07:31:00,1.77745,1.77755,1.7771,1.77745,102000000.0
2009-08-19 07:32:00,1.77745,1.7777,1.7771,1.7777,104300000.0
2009-08-19 07:33:00,1.77755,1.7777,1.77745,1.7777,75000000.0
2009-08-19 07:34:00,1.77785,1.77795,1.77755,1.7777,75600000.0
2009-08-19 07:35:00,1.7777,1.77795,1.7776,1.77785,97700000.0
2009-08-19 07:36:00,1.7778,1.778,1.7777,1.778,61600000.0
2009-08-19 07:37:00,1.77785,1.7786,1.77775,1.77795,87700000.0
2009-08-19 07:38:00,1.77795,1.7784,1.7779,1.77805,117900000.0
2009-08-19 07:39:00,1.77805,1.77825,1.7775,1.7781,85900000.0
2009-08-19 07:40:00,1.77815,1.7783,1.77755,1.7777,95200000.0
2009-08-19 07:41:00,1.7777,1.77795,1.7773,1.7774,70200000.0
2009-08-19 07:42:00,1.7774,1.77765,1.77705,1.7771,79300000.0
2009-08-19 07:43:00,1.7771,1.77735,1.77705,1.77735,51600000.0
2009-08-19 07:44:00,1.7773,1.7774,1.777,1.77705,45800000.0
2009-08-19 07:45:00,1.77705,1.7771,1.77685,1.777,33000000.0
2009-08-19 07:46:00,1.777,1.7771,1.77685,1.777,58900000.0
2009-08-19 07:47:00,1.777,1.77715,1.77685,1.77695,72500000.0
2009-08-19 07:48:00,1.7769,1.77745,1.7769,1.7774,44700000.0
2009-08-19 07:49:00,1.7774,1.7774,1.7765,1.7766,82300000.0
2009-08-19 07:50:00,1.77665,1.77675,1.7763,1.7764,95400000.0
2009-08-19 07:51:00,1.7764,1.7766,1.77615,1.77645,106400000.0
2009-08-19 07:52:00,1.7765,1.7767,1.7762,1.77645,142600000.0
2009-08-19 07:53:00,1.77645,1.7766,1.77615,1.7766,129100000.0
2009-08-19 07:54:00,1.77645,1.77645,1.7761,1.7763,84700000.0
2009-08-19 07:55:00,1.77625,1.77635,1.7758,1.7758,61900000.0
2009-08-19 07:56:00,1.77545,1.77615,1.77545,1.7759,95900000.0
2009-08-19 07:57:00,1.77595,1.77615,1.7756,1.7758,88500000.0
2009-08-19 07:58:00,1.77585,1.77645,1.77585,1.77625,115600000.0
2009-08-19 07:59:00,1.77625,1.77655,1.7759,1.7764,130200000.0
2009-08-19 08:00:00,1.7764,1.77675,1.7763,1.77655,84600000.0
2009-08-19 08:01:00,1.7766,1.77675,1.7763,1.77675,39200000.0
2009-08-19 08:02:00,1.7767,1.7768,1.77655,1.77675,72000000.0
2009-08-19 08:03:00,1.77675,1.77715,1.7767,1.7769,54800000.0
2009-08-19 08:04:00,1.7769,1.777,1.77635,1.7767,94600000.0
2009-08-19 08:05:00,1.77665,1.77675,1.77645,1.77675,38500000.0
2009-08-19 08:06:00,1.7767,1.77675,1.77655,1.77675,44100000.0
2009-08-19 08:07:00,1.77675,1.77685,1.77655,1.77675,89600000.0
2009-08-19 08:08:00,1.77675,1.77685,1.7764,1.7764,134100000.0
2009-08-19 08:09:00,1.77645,1.77675,1.77635,1.7767,91500000.0
2009-08-19 08:10:00,1.7768,1.7768,1.7759,1.77595,57000000.0
2009-08-19 08:11:00,1.77585,1.776,1.7757,1.7759,134100000.0
2009-08-19 08:12:00,1.77585,1.776,1.7756,1.77565,72600000.0
2009-08-19 08:13:00,1.7756,1.7759,1.7755,1.7757,60900000.0
2009-08-19 08:14:00,1.7756,1.7758,1.77545,1.7756,61800000.0
2009-08-19 08:15:00,1.7756,1.77585,1.7754,1.77565,124800000.0
2009-08-19 08:16:00,1.77555,1.77565,1.77535,1.77555,62000000.0
2009-08-19 08:17:00,1.7755,1.77605,1.77515,1.77545,119000000.0
2009-08-19 08:18:00,1.77545,1.7755,1.77515,1.7752,90700000.0
2009-08-19 08:19:00,1.7752,1.7755,1.7751,1.7755,97500000.0
2009-08-19 08:20:00,1.77555,1.7756,1.77485,1.77485,163600000.0
2009-08-19 08:21:00,1.77485,1.7756,1.77485,1.7752,117900000.0
2009-08-19 08:22:00,1.7752,1.77545,1.77435,1.77475,238900000.0
2009-08-19 08:23:00,1.77475,1.7754,1.77475,1.77535,87200000.0
2009-08-19 08:24:00,1.7753,1.77535,1.7749,1.77515,67000000.0
2009-08-19 08:25:00,1.77515,1.7753,1.77505,1.7751,97400000.0
2009-08-19 08:26:00,1.7751,1.77515,1.77465,1.77505,92200000.0
2009-08-19 08:27:00,1.7749,1.77525,1.77475,1.7751,128000000.0
2009-08-19 08:28:00,1.7751,1.77525,1.77495,1.77495,109000000.0
2009-08-19 08:29:00,1.77495,1.7751,1.77475,1.7748,141200000.0
2009-08-19 08:30:00,1.7748,1.77605,1.7748,1.7757,197300000.0
2009-08-19 08:31:00,1.77575,1.7769,1.77575,1.7766,156800000.0
2009-08-19 08:32:00,1.77655,1.7767,1.7761,1.7764,141500000.0
2009-08-19 08:33:00,1.7764,1.7765,1.776,1.7762,165500000.0
2009-08-19 08:34:00,1.7763,1.77635,1.7742,1.77425,167000000.0
2009-08-19 08:35:00,1.7742,1.77445,1.77305,1.77305,207400000.0
2009-08-19 08:36:00,1.773,1.77335,1.77245,1.77315,193100000.0
2009-08-19 08:37:00,1.77315,1.7735,1.7729,1.77325,208000000.0
2009-08-19 08:38:00,1.7732,1.77405,1.7732,1.77375,169000000.0
2009-08-19 08:39:00,1.77375,1.77375,1.77315,1.7736,147800000.0
2009-08-19 08:40:00,1.7736,1.77375,1.7729,1.77325,106000000.0
2009-08-19 08:41:00,1.7733,1.7737,1.77315,1.7734,165100000.0
2009-08-19 08:42:00,1.7734,1.7737,1.7732,1.7732,71300000.0
2009-08-19 08:43:00,1.7732,1.77345,1.7731,1.7732,147200000.0
2009-08-19 08:44:00,1.77315,1.77335,1.7727,1.77285,152800000.0
2009-08-19 08:45:00,1.7728,1.7733,1.77275,1.77325,232400000.0
2009-08-19 08:46:00,1.7732,1.77375,1.7729,1.7733,209700000.0
2009-08-19 08:47:00,1.7733,1.77345,1.7729,1.77325,237200000.0
2009-08-19 08:48:00,1.7733,1.7737,1.7732,1.77365,244900000.0
2009-08-19 08:49:00,1.7736,1.77375,1.77305,1.7736,216400000.0
2009-08-19 08:50:00,1.77345,1.77365,1.77345,1.77355,76900000.0
2009-08-19 08:51:00,1.77355,1.7738,1.77305,1.7731,108700000.0
2009-08-19 08:52:00,1.77305,1.7733,1.7729,1.7731,112800000.0
2009-08-19 08:53:00,1.7732,1.77355,1.77315,1.7733,113200000.0
2009-08-19 08:54:00,1.7733,1.7735,1.77305,1.7733,108400000.0
2009-08-19 08:55:00,1.77315,1.7733,1.7729,1.77305,122700000.0
2009-08-19 08:56:00,1.7731,1.77345,1.77305,1.77315,186600000.0
2009-08-19 08:57:00,1.7733,1.7738,1.7731,1.7737,181200000.0
2009-08-19 08:58:00,1.7737,1.7741,1.77335,1.77345,186800000.0
2009-08-19 08:59:00,1.7733,1.7736,1.77295,1.7735,87100000.0
2009-08-19 09:00:00,1.7736,1.7736,1.7728,1.77295,112300000.0
2009-08-19 09:01:00,1.773,1.77315,1.7727,1.77285,134000000.0
2009-08-19 09:02:00,1.77285,1.77295,1.77255,1.77255,180600000.0
2009-08-19 09:03:00,1.7726,1.77275,1.7722,1.77255,110600000.0
2009-08-19 09:04:00,1.77255,1.77275,1.7724,1.7725,128100000.0
2009-08-19 09:05:00,1.7726,1.7728,1.77245,1.7727,134800000.0
2009-08-19 09:06:00,1.7727,1.77285,1.7725,1.77265,100600000.0
2009-08-19 09:07:00,1.7726,1.773,1.77255,1.7726,104200000.0
2009-08-19 09:08:00,1.7726,1.77305,1.7724,1.7726,95000000.0
2009-08-19 09:09:00,1.7725,1.773,1.7725,1.77265,75700000.0
2009-08-19 09:10:00,1.7727,1.77285,1.77235,1.7725,89400000.0
2009-08-19 09:11:00,1.7724,1.77275,1.7721,1.7727,95300000.0
2009-08-19 09:12:00,1.77265,1.7728,1.77245,1.7725,130400000.0
2009-08-19 09:13:00,1.77255,1.7727,1.77215,1.7727,97900000.0
2009-08-19 09:14:00,1.77255,1.77275,1.7724,1.7725,118400000.0
2009-08-19 09:15:00,1.7725,1.77285,1.77245,1.77265,150700000.0
2009-08-19 09:16:00,1.77265,1.77325,1.77255,1.773,209100000.0
2009-08-19 09:17:00,1.773,1.77305,1.7727,1.77295,124900000.0
2009-08-19 09:18:00,1.77295,1.77295,1.77255,1.7727,207300000.0
2009-08-19 09:19:00,1.7727,1.77275,1.7723,1.77255,232300000.0
2009-08-19 09:20:00,1.77255,1.7727,1.77235,1.77255,128200000.0
2009-08-19 09:21:00,1.77255,1.77275,1.7724,1.7725,96900000.0
2009-08-19 09:22:00,1.7727,1.77275,1.7725,1.7725,85000000.0
2009-08-19 09:23:00,1.77255,1.77285,1.77245,1.7726,105000000.0
2009-08-19 09:24:00,1.77245,1.77285,1.77245,1.7726,90700000.0
2009-08-19 09:25:00,1.77265,1.77275,1.77245,1.77265,79500000.0
2009-08-19 09:26:00,1.77255,1.77265,1.77245,1.77265,63900000.0
2009-08-19 09:27:00,1.77255,1.7727,1.7725,1.77255,84100000.0
2009-08-19 09:28:00,1.77255,1.7727,1.77235,1.77245,108200000.0
2009-08-19 09:29:00,1.7724,1.7725,1.77235,1.77245,56200000.0
2009-08-19 09:30:00,1.77245,1.7726,1.7722,1.77225,117800000.0
2009-08-19 09:31:00,1.7723,1.77255,1.7721,1.77245,132300000.0
2009-08-19 09:32:00,1.7724,1.7724,1.7718,1.7718,128400000.0
2009-08-19 09:33:00,1.7718,1.77225,1.77175,1.77185,213700000.0
2009-08-19 09:34:00,1.7719,1.772,1.77155,1.772,90600000.0
2009-08-19 09:35:00,1.77195,1.7722,1.77175,1.7721,127500000.0
2009-08-19 09:36:00,1.7722,1.77225,1.7716,1.77185,134500000.0
2009-08-19 09:37:00,1.77165,1.7718,1.771,1.77115,110800000.0
2009-08-19 09:38:00,1.7712,1.7717,1.77105,1.77145,111700000.0
2009-08-19 09:39:00,1.77145,1.7717,1.77135,1.7716,133000000.0
2009-08-19 09:40:00,1.7717,1.7717,1.7714,1.77165,88400000.0
2009-08-19 09:41:00,1.77175,1.77175,1.77145,1.77165,123900000.0
2009-08-19 09:42:00,1.7717,1.77185,1.77155,1.77175,138900000.0
2009-08-19 09:43:00,1.7718,1.77215,1.7717,1.77195,122000000.0
2009-08-19 09:44:00,1.77195,1.7722,1.7718,1.7722,184200000.0
2009-08-19 09:45:00,1.77205,1.7724,1.77205,1.7722,133400000.0
2009-08-19 09:46:00,1.77225,1.77235,1.77195,1.77235,115200000.0
2009-08-19 09:47:00,1.77235,1.7725,1.7718,1.7722,137400000.0
2009-08-19 09:48:00,1.77225,1.77225,1.7715,1.77155,93400000.0
2009-08-19 09:49:00,1.7715,1.772,1.7714,1.77175,153500000.0
2009-08-19 09:50:00,1.77175,1.7718,1.7714,1.77175,128000000.0
2009-08-19 09:51:00,1.7717,1.77195,1.7715,1.7717,131700000.0
2009-08-19 09:52:00,1.7718,1.7719,1.7716,1.7716,76000000.0
2009-08-19 09:53:00,1.77165,1.77185,1.7715,1.77155,71500000.0
2009-08-19 09:54:00,1.7716,1.77175,1.7715,1.7717,96400000.0
2009-08-19 09:55:00,1.7717,1.7718,1.77155,1.77165,100800000.0
2009-08-19 09:56:00,1.77165,1.77195,1.77155,1.7718,189500000.0
2009-08-19 09:57:00,1.77185,1.77205,1.77165,1.77195,214500000.0
2009-08-19 09:58:00,1.7719,1.7722,1.77165,1.7722,107900000.0
2009-08-19 09:59:00,1.7722,1.7728,1.7722,1.77255,147200000.0
2009-08-19 10:00:00,1.7725,1.77265,1.7725,1.77255,94300000.0
2009-08-19 10:01:00,1.7726,1.77275,1.77215,1.77215,111000000.0
2009-08-19 10:02:00,1.77215,1.7724,1.77175,1.772,140700000.0
2009-08-19 10:03:00,1.772,1.7724,1.77195,1.7723,36000000.0
2009-08-19 10:04:00,1.7723,1.77265,1.7723,1.7725,137400000.0
2009-08-19 10:05:00,1.77255,1.77285,1.7725,1.77275,162600000.0
2009-08-19 10:06:00,1.7727,1.77315,1.77265,1.77295,150400000.0
2009-08-19 10:07:00,1.77295,1.7731,1.7724,1.77245,127000000.0
2009-08-19 10:08:00,1.77245,1.7726,1.772,1.772,110500000.0
2009-08-19 10:09:00,1.772,1.7724,1.77195,1.7724,182200000.0
2009-08-19 10:10:00,1.77235,1.77265,1.7722,1.7725,107800000.0
2009-08-19 10:11:00,1.77245,1.7727,1.7724,1.77255,129500000.0
2009-08-19 10:12:00,1.77255,1.7726,1.7718,1.77185,71300000.0
2009-08-19 10:13:00,1.7719,1.7724,1.7717,1.7724,88500000.0
2009-08-19 10:14:00,1.7724,1.77245,1.77185,1.77195,93600000.0
2009-08-19 10:15:00,1.7719,1.7723,1.77185,1.77215,128500000.0
2009-08-19 10:16:00,1.77215,1.77245,1.772,1.77235,138100000.0
2009-08-19 10:17:00,1.77235,1.77245,1.77185,1.77205,96900000.0
2009-08-19 10:18:00,1.7721,1.7724,1.77195,1.77205,151100000.0
2009-08-19 10:19:00,1.77205,1.77225,1.7719,1.772,87100000.0
2009-08-19 10:20:00,1.772,1.7721,1.7719,1.77205,55000000.0
2009-08-19 10:21:00,1.7722,1.77255,1.77215,1.77225,96400000.0
2009-08-19 10:22:00,1.77225,1.7727,1.77225,1.7724,129400000.0
2009-08-19 10:23:00,1.77235,1.7727,1.77235,1.77255,82700000.0
2009-08-19 10:24:00,1.77255,1.77275,1.7724,1.77245,140200000.0
2009-08-19 10:25:00,1.77265,1.7728,1.7723,1.7728,193500000.0
2009-08-19 10:26:00,1.7728,1.7732,1.7727,1.77275,120700000.0
2009-08-19 10:27:00,1.7727,1.77315,1.7726,1.77305,133800000.0
2009-08-19 10:28:00,1.7729,1.7735,1.7727,1.77325,144800000.0
2009-08-19 10:29:00,1.77325,1.7738,1.77325,1.77365,141400000.0
2009-08-19 10:30:00,1.77365,1.7758,1.76915,1.7701,158000000.0
2009-08-19 10:31:00,1.77025,1.77025,1.7687,1.7689,226400000.0
2009-08-19 10:32:00,1.76895,1.76895,1.7676,1.76855,188100000.0
2009-08-19 10:33:00,1.76855,1.76855,1.7679,1.7682,207700000.0
2009-08-19 10:34:00,1.76815,1.7684,1.7673,1.76745,206000000.0
2009-08-19 10:35:00,1.7675,1.7675,1.76695,1.7671,206000000.0
2009-08-19 10:36:00,1.7671,1.76785,1.7671,1.7678,210800000.0
2009-08-19 10:37:00,1.76785,1.7683,1.7678,1.76815,150700000.0
2009-08-19 10:38:00,1.76815,1.76825,1.7678,1.76815,90500000.0
2009-08-19 10:39:00,1.7681,1.7682,1.76755,1.76815,152500000.0
2009-08-19 10:40:00,1.7682,1.7686,1.7681,1.76825,177800000.0
2009-08-19 10:41:00,1.7683,1.76845,1.76805,1.7681,133600000.0
2009-08-19 10:42:00,1.76805,1.7682,1.76795,1.76805,102700000.0
2009-08-19 10:43:00,1.76805,1.7682,1.7679,1.7679,140300000.0
2009-08-19 10:44:00,1.7679,1.7684,1.7679,1.7683,168800000.0
2009-08-19 10:45:00,1.7683,1.76855,1.76825,1.76855,118600000.0
2009-08-19 10:46:00,1.76855,1.76865,1.76835,1.7684,76100000.0
2009-08-19 10:47:00,1.76845,1.7687,1.76835,1.76855,72700000.0
2009-08-19 10:48:00,1.76855,1.76865,1.7684,1.76845,57000000.0
2009-08-19 10:49:00,1.76845,1.76865,1.76815,1.76815,111100000.0
2009-08-19 10:50:00,1.7682,1.7685,1.7681,1.76845,92400000.0
2009-08-19 10:51:00,1.76845,1.7686,1.76785,1.7679,108700000.0
2009-08-19 10:52:00,1.7679,1.76805,1.7677,1.76785,160500000.0
2009-08-19 10:53:00,1.76785,1.768,1.7667,1.76675,174300000.0
2009-08-19 10:54:00,1.7668,1.7668,1.766,1.7661,217200000.0
2009-08-19 10:55:00,1.766,1.76615,1.7657,1.7658,196700000.0
2009-08-19 10:56:00,1.76595,1.7663,1.7657,1.7663,118200000.0
2009-08-19 10:57:00,1.7663,1.7668,1.7663,1.76665,120000000.0
2009-08-19 10:58:00,1.7667,1.76685,1.7666,1.7668,80100000.0
2009-08-19 10:59:00,1.76665,1.7667,1.76565,1.7661,84200000.0
2009-08-19 11:00:00,1.766,1.76635,1.76585,1.76615,127800000.0
2009-08-19 11:01:00,1.7661,1.76645,1.76595,1.76645,106300000.0
2009-08-19 11:02:00,1.76645,1.76645,1.76585,1.7659,128000000.0
2009-08-19 11:03:00,1.76595,1.7661,1.7656,1.76565,86500000.0
2009-08-19 11:04:00,1.76575,1.76585,1.76555,1.7656,81800000.0
2009-08-19 11:05:00,1.76565,1.76595,1.7656,1.76575,125200000.0
2009-08-19 11:06:00,1.76585,1.76595,1.7656,1.76565,79900000.0
2009-08-19 11:07:00,1.76565,1.7659,1.7655,1.7658,126300000.0
2009-08-19 11:08:00,1.76585,1.766,1.7651,1.76515,178900000.0
2009-08-19 11:09:00,1.7652,1.76575,1.7651,1.7657,97700000.0
2009-08-19 11:10:00,1.76565,1.7659,1.76545,1.76545,54000000.0
2009-08-19 11:11:00,1.7654,1.76555,1.76525,1.76545,40100000.0
2009-08-19 11:12:00,1.7655,1.76585,1.7654,1.76555,95300000.0
2009-08-19 11:13:00,1.76555,1.76555,1.76495,1.76495,80500000.0
2009-08-19 11:14:00,1.765,1.7652,1.76485,1.76505,72500000.0
2009-08-19 11:15:00,1.76505,1.76505,1.764,1.76425,164000000.0
2009-08-19 11:16:00,1.7642,1.7645,1.764,1.7645,103000000.0
2009-08-19 11:17:00,1.7645,1.76465,1.76405,1.76405,73600000.0
2009-08-19 11:18:00,1.76405,1.7642,1.764,1.764,86800000.0
2009-08-19 11:19:00,1.764,1.76445,1.76375,1.7644,154000000.0
2009-08-19 11:20:00,1.76435,1.76495,1.76435,1.76465,79900000.0
2009-08-19 11:21:00,1.7646,1.76485,1.76455,1.7648,48400000.0
2009-08-19 11:22:00,1.76475,1.7648,1.76465,1.7648,25800000.0
2009-08-19 11:23:00,1.7647,1.7649,1.76465,1.76485,56800000.0
2009-08-19 11:24:00,1.76485,1.765,1.76475,1.7649,99800000.0
2009-08-19 11:25:00,1.76495,1.765,1.76475,1.76485,39400000.0
2009-08-19 11:26:00,1.76495,1.765,1.76485,1.7649,142800000.0
2009-08-19 11:27:00,1.7649,1.76505,1.7648,1.76505,75800000.0
2009-08-19 11:28:00,1.765,1.7652,1.7646,1.7647,131400000.0
2009-08-19 11:29:00,1.76475,1.76505,1.76475,1.765,101200000.0
2009-08-19 11:30:00,1.76495,1.765,1.7648,1.7649,57900000.0
2009-08-19 11:31:00,1.7649,1.76525,1.76475,1.76495,68300000.0
2009-08-19 11:32:00,1.76495,1.76495,1.76475,1.7649,80300000.0
2009-08-19 11:33:00,1.7649,1.76495,1.7647,1.7647,30000000.0
2009-08-19 11:34:00,1.76465,1.7652,1.7646,1.76515,136100000.0
2009-08-19 11:35:00,1.76505,1.76515,1.76485,1.76485,71100000.0
2009-08-19 11:36:00,1.7648,1.7652,1.76475,1.765,84600000.0
2009-08-19 11:37:00,1.76505,1.7652,1.76495,1.76515,58700000.0
2009-08-19 11:38:00,1.7651,1.76525,1.76485,1.76525,75900000.0
2009-08-19 11:39:00,1.76525,1.7654,1.7649,1.76525,93500000.0
2009-08-19 11:40:00,1.7653,1.76595,1.7653,1.76545,111200000.0
2009-08-19 11:41:00,1.76545,1.76585,1.76545,1.7657,132700000.0
2009-08-19 11:42:00,1.7658,1.766,1.765,1.76545,153800000.0
2009-08-19 11:43:00,1.7655,1.76605,1.7655,1.76595,68600000.0
2009-08-19 11:44:00,1.76595,1.76605,1.7657,1.76605,51700000.0
2009-08-19 11:45:00,1.7661,1.76625,1.76595,1.766,64000000.0
2009-08-19 11:46:00,1.7659,1.76605,1.76575,1.7659,83800000.0
2009-08-19 11:47:00,1.7658,1.766,1.76565,1.7659,76700000.0
2009-08-19 11:48:00,1.7659,1.7659,1.7656,1.76565,69800000.0
2009-08-19 11:49:00,1.76565,1.76615,1.76545,1.76615,85100000.0
2009-08-19 11:50:00,1.7661,1.76615,1.76575,1.766,68100000.0
2009-08-19 11:51:00,1.766,1.76625,1.76585,1.76625,53300000.0
2009-08-19 11:52:00,1.7663,1.76635,1.76605,1.76625,51200000.0
2009-08-19 11:53:00,1.76625,1.76625,1.7659,1.76595,85700000.0
2009-08-19 11:54:00,1.766,1.766,1.76585,1.76585,49000000.0
2009-08-19 11:55:00,1.7658,1.7661,1.7658,1.76595,69000000.0
2009-08-19 11:56:00,1.7659,1.76605,1.76575,1.7659,54400000.0
2009-08-19 11:57:00,1.7658,1.7659,1.7657,1.76585,48600000.0
2009-08-19 11:58:00,1.7659,1.7659,1.76555,1.76565,84800000.0
2009-08-19 11:59:00,1.7657,1.7658,1.7646,1.7646,129300000.0
2009-08-19 12:00:00,1.7646,1.7651,1.7642,1.76505,190100000.0
2009-08-19 12:01:00,1.765,1.76505,1.76475,1.76485,132600000.0
2009-08-19 12:02:00,1.7648,1.7649,1.76475,1.76485,48800000.0
2009-08-19 12:03:00,1.76485,1.76515,1.7648,1.76495,69000000.0
2009-08-19 12:04:00,1.76495,1.7651,1.76485,1.7649,152900000.0
2009-08-19 12:05:00,1.765,1.76515,1.7649,1.7649,70800000.0
2009-08-19 12:06:00,1.76495,1.76525,1.7647,1.7648,59000000.0
2009-08-19 12:07:00,1.76475,1.76505,1.76475,1.76495,50600000.0
2009-08-19 12:08:00,1.7649,1.76505,1.7647,1.76475,60100000.0
2009-08-19 12:09:00,1.76475,1.7648,1.76435,1.7647,88000000.0
2009-08-19 12:10:00,1.7646,1.76475,1.76435,1.7646,107500000.0
2009-08-19 12:11:00,1.76455,1.7646,1.76405,1.76405,111300000.0
2009-08-19 12:12:00,1.764,1.76405,1.7638,1.76395,71900000.0
2009-08-19 12:13:00,1.764,1.76415,1.76395,1.76405,45200000.0
2009-08-19 12:14:00,1.764,1.7643,1.7639,1.7642,84100000.0
2009-08-19 12:15:00,1.7642,1.76425,1.76415,1.76415,28000000.0
2009-08-19 12:16:00,1.76415,1.76425,1.76395,1.76415,60100000.0
2009-08-19 12:17:00,1.76415,1.7646,1.7641,1.7643,72400000.0
2009-08-19 12:18:00,1.76425,1.76445,1.7638,1.76385,74000000.0
2009-08-19 12:19:00,1.7639,1.7643,1.76385,1.7642,66500000.0
2009-08-19 12:20:00,1.76415,1.7643,1.76405,1.76415,29600000.0
2009-08-19 12:21:00,1.7641,1.7642,1.76405,1.76415,49800000.0
2009-08-19 12:22:00,1.76425,1.76435,1.76405,1.76405,29500000.0
2009-08-19 12:23:00,1.7641,1.76435,1.76405,1.7642,31000000.0
2009-08-19 12:24:00,1.76425,1.76425,1.7641,1.76415,80800000.0
2009-08-19 12:25:00,1.76415,1.76435,1.76415,1.76435,34600000.0
2009-08-19 12:26:00,1.7643,1.76435,1.76415,1.7643,29000000.0
2009-08-19 12:27:00,1.76435,1.76435,1.7642,1.76425,20000000.0
2009-08-19 12:28:00,1.7643,1.76435,1.7642,1.7643,36400000.0
2009-08-19 12:29:00,1.76435,1.76435,1.76395,1.76405,80700000.0
2009-08-19 12:30:00,1.7641,1.76415,1.76375,1.7639,77300000.0
2009-08-19 12:31:00,1.76395,1.76405,1.7637,1.76395,73600000.0
2009-08-19 12:32:00,1.76405,1.76415,1.7637,1.76405,73800000.0
2009-08-19 12:33:00,1.76415,1.76415,1.76385,1.76405,50600000.0
2009-08-19 12:34:00,1.764,1.76405,1.76375,1.76375,39600000.0
2009-08-19 12:35:00,1.76375,1.764,1.7637,1.76375,77600000.0
2009-08-19 12:36:00,1.76375,1.7638,1.7632,1.7634,135500000.0
2009-08-19 12:37:00,1.7634,1.7639,1.7634,1.7636,33800000.0
2009-08-19 12:38:00,1.76365,1.76375,1.7635,1.76375,45200000.0
2009-08-19 12:39:00,1.76365,1.7638,1.7634,1.7638,78000000.0
2009-08-19 12:40:00,1.7638,1.764,1.7636,1.7639,66300000.0
2009-08-19 12:41:00,1.7639,1.76405,1.76375,1.76385,75600000.0
2009-08-19 12:42:00,1.76375,1.76375,1.7635,1.7636,51600000.0
2009-08-19 12:43:00,1.76355,1.76355,1.76325,1.7633,74100000.0
2009-08-19 12:44:00,1.7633,1.76345,1.7633,1.7634,62600000.0
2009-08-19 12:45:00,1.76345,1.76365,1.7634,1.76355,43200000.0
2009-08-19 12:46:00,1.7635,1.7637,1.7635,1.7636,53200000.0
2009-08-19 12:47:00,1.76365,1.76405,1.76365,1.76395,57900000.0
2009-08-19 12:48:00,1.7639,1.7644,1.76375,1.76435,82100000.0
2009-08-19 12:49:00,1.7643,1.76455,1.7643,1.76435,81900000.0
2009-08-19 12:50:00,1.7644,1.7645,1.7643,1.7645,28500000.0
2009-08-19 12:51:00,1.76455,1.76455,1.7644,1.7644,37500000.0
2009-08-19 12:52:00,1.7644,1.7646,1.7642,1.76425,54400000.0
2009-08-19 12:53:00,1.76425,1.7643,1.7641,1.76415,50500000.0
2009-08-19 12:54:00,1.7641,1.7643,1.7641,1.7643,48200000.0
2009-08-19 12:55:00,1.76425,1.76435,1.7642,1.7643,60500000.0
2009-08-19 12:56:00,1.76425,1.76445,1.76415,1.7642,47200000.0
2009-08-19 12:57:00,1.76415,1.76465,1.76405,1.7645,133400000.0
2009-08-19 12:58:00,1.7645,1.76455,1.76405,1.7641,99300000.0
2009-08-19 12:59:00,1.7641,1.7642,1.7636,1.76395,85000000.0
2009-08-19 13:00:00,1.76395,1.7643,1.76345,1.76355,111500000.0
2009-08-19 13:01:00,1.7637,1.7638,1.7626,1.76275,112200000.0
2009-08-19 13:02:00,1.7628,1.76305,1.76255,1.76285,139400000.0
2009-08-19 13:03:00,1.7628,1.76315,1.7626,1.76315,125200000.0
2009-08-19 13:04:00,1.7632,1.76365,1.76275,1.7636,139400000.0
2009-08-19 13:05:00,1.76365,1.76375,1.7633,1.7635,127300000.0
2009-08-19 13:06:00,1.7636,1.7636,1.7631,1.76315,62400000.0
2009-08-19 13:07:00,1.76315,1.76325,1.76285,1.76325,85000000.0
2009-08-19 13:08:00,1.76315,1.7633,1.76295,1.7632,88900000.0
2009-08-19 13:09:00,1.76315,1.7635,1.763,1.76345,91800000.0
2009-08-19 13:10:00,1.7635,1.76375,1.7634,1.7637,77000000.0
2009-08-19 13:11:00,1.7635,1.7636,1.7632,1.7634,78200000.0
2009-08-19 13:12:00,1.7634,1.76425,1.76335,1.7638,110300000.0
2009-08-19 13:13:00,1.76385,1.76405,1.76375,1.7638,76200000.0
2009-08-19 13:14:00,1.7638,1.76395,1.76355,1.7637,109600000.0
2009-08-19 13:15:00,1.76385,1.76445,1.76365,1.76435,99500000.0
2009-08-19 13:16:00,1.76435,1.76455,1.7641,1.7642,93800000.0
2009-08-19 13:17:00,1.76415,1.7644,1.76405,1.7641,69200000.0
2009-08-19 13:18:00,1.7641,1.76435,1.76405,1.76415,78500000.0
2009-08-19 13:19:00,1.76415,1.76435,1.76395,1.76435,83000000.0
2009-08-19 13:20:00,1.76435,1.76455,1.76415,1.7643,82400000.0
2009-08-19 13:21:00,1.76425,1.7644,1.7641,1.76415,48400000.0
2009-08-19 13:22:00,1.76415,1.7644,1.7641,1.7644,93400000.0
2009-08-19 13:23:00,1.76435,1.76445,1.7637,1.76405,78100000.0
2009-08-19 13:24:00,1.7641,1.7642,1.76385,1.764,77700000.0
2009-08-19 13:25:00,1.764,1.7641,1.76395,1.764,64300000.0
2009-08-19 13:26:00,1.76395,1.7642,1.76395,1.76415,75400000.0
2009-08-19 13:27:00,1.76415,1.7644,1.7638,1.76385,127500000.0
2009-08-19 13:28:00,1.76385,1.764,1.7638,1.7639,92300000.0
2009-08-19 13:29:00,1.7639,1.76395,1.7638,1.7639,37800000.0
2009-08-19 13:30:00,1.7639,1.7641,1.7637,1.76395,72100000.0
2009-08-19 13:31:00,1.76395,1.76415,1.7638,1.7639,72800000.0
2009-08-19 13:32:00,1.76385,1.764,1.76375,1.76395,31600000.0
2009-08-19 13:33:00,1.76375,1.764,1.7637,1.76395,94600000.0
2009-08-19 13:34:00,1.7639,1.7644,1.7639,1.7642,116300000.0
2009-08-19 13:35:00,1.7642,1.7644,1.76405,1.7643,131400000.0
2009-08-19 13:36:00,1.7643,1.7644,1.7639,1.7639,122900000.0
2009-08-19 13:37:00,1.764,1.76425,1.76245,1.7625,131700000.0
2009-08-19 13:38:00,1.76255,1.76325,1.76255,1.76325,110800000.0
2009-08-19 13:39:00,1.76325,1.76375,1.7632,1.7637,85200000.0
2009-08-19 13:40:00,1.7637,1.764,1.7636,1.76395,95800000.0
2009-08-19 13:41:00,1.764,1.76415,1.76385,1.76415,108800000.0
2009-08-19 13:42:00,1.76415,1.76415,1.76385,1.76385,44900000.0
2009-08-19 13:43:00,1.76385,1.76405,1.7636,1.76365,48800000.0
2009-08-19 13:44:00,1.76365,1.76375,1.76345,1.76355,56200000.0
2009-08-19 13:45:00,1.76355,1.76375,1.7634,1.7636,80200000.0
2009-08-19 13:46:00,1.76365,1.76365,1.7632,1.7633,75700000.0
2009-08-19 13:47:00,1.7632,1.76345,1.76305,1.7633,80800000.0
2009-08-19 13:48:00,1.7633,1.76345,1.76305,1.76345,83300000.0
2009-08-19 13:49:00,1.7633,1.7635,1.76325,1.76345,54500000.0
2009-08-19 13:50:00,1.7635,1.7637,1.7633,1.7634,69600000.0
2009-08-19 13:51:00,1.76345,1.76345,1.76295,1.76315,69500000.0
2009-08-19 13:52:00,1.76315,1.7634,1.76315,1.7633,73600000.0
2009-08-19 13:53:00,1.76345,1.7636,1.76325,1.76345,105300000.0
2009-08-19 13:54:00,1.76345,1.7637,1.7634,1.76345,65500000.0
2009-08-19 13:55:00,1.76345,1.76355,1.7634,1.7634,95700000.0
2009-08-19 13:56:00,1.7634,1.76375,1.76325,1.76335,138100000.0
2009-08-19 13:57:00,1.76335,1.7635,1.7631,1.76345,121200000.0
2009-08-19 13:58:00,1.76345,1.76345,1.7626,1.7629,85800000.0
2009-08-19 13:59:00,1.7629,1.7629,1.76235,1.76235,112500000.0
2009-08-19 14:00:00,1.7625,1.7625,1.7608,1.7609,125100000.0
2009-08-19 14:01:00,1.761,1.76115,1.7608,1.76085,106400000.0
2009-08-19 14:02:00,1.7608,1.76105,1.7604,1.7606,127100000.0
2009-08-19 14:03:00,1.7606,1.76125,1.7605,1.7611,146800000.0
2009-08-19 14:04:00,1.7611,1.7612,1.7607,1.7611,127600000.0
2009-08-19 14:05:00,1.7613,1.76135,1.761,1.76125,97900000.0
2009-08-19 14:06:00,1.76125,1.7615,1.7611,1.7614,103800000.0
2009-08-19 14:07:00,1.76135,1.76155,1.76125,1.7613,124800000.0
2009-08-19 14:08:00,1.7613,1.7616,1.7611,1.76115,102000000.0
2009-08-19 14:09:00,1.76115,1.7613,1.7608,1.7609,103900000.0
2009-08-19 14:10:00,1.7609,1.76115,1.7607,1.7609,159600000.0
2009-08-19 14:11:00,1.761,1.76105,1.76055,1.7609,90200000.0
2009-08-19 14:12:00,1.76095,1.7611,1.7603,1.7605,147400000.0
2009-08-19 14:13:00,1.7605,1.76095,1.7601,1.76025,183100000.0
2009-08-19 14:14:00,1.7603,1.7603,1.7596,1.76,167900000.0
2009-08-19 14:15:00,1.76,1.7605,1.7599,1.7603,165000000.0
2009-08-19 14:16:00,1.7603,1.7605,1.76,1.7602,219300000.0
2009-08-19 14:17:00,1.76015,1.76045,1.76,1.7603,243700000.0
2009-08-19 14:18:00,1.7603,1.7605,1.76,1.7602,200900000.0
2009-08-19 14:19:00,1.76025,1.76045,1.7601,1.76045,192100000.0
2009-08-19 14:20:00,1.76035,1.76055,1.75995,1.76015,279900000.0
2009-08-19 14:21:00,1.7603,1.7607,1.7601,1.76025,154500000.0
2009-08-19 14:22:00,1.7602,1.76125,1.75995,1.7612,146500000.0
2009-08-19 14:23:00,1.76115,1.76175,1.76115,1.76165,125700000.0
2009-08-19 14:24:00,1.76185,1.7621,1.76165,1.7619,112700000.0
2009-08-19 14:25:00,1.76195,1.7627,1.76175,1.7626,144200000.0
2009-08-19 14:26:00,1.7626,1.7626,1.76235,1.76245,120700000.0
2009-08-19 14:27:00,1.7625,1.76285,1.76245,1.76275,87200000.0
2009-08-19 14:28:00,1.76275,1.7629,1.76255,1.7627,99000000.0
2009-08-19 14:29:00,1.7627,1.7631,1.7626,1.7631,136600000.0
2009-08-19 14:30:00,1.76305,1.7632,1.7629,1.76295,138200000.0
2009-08-19 14:31:00,1.76295,1.7637,1.76295,1.76345,111400000.0
2009-08-19 14:32:00,1.76345,1.76365,1.76315,1.76325,184800000.0
2009-08-19 14:33:00,1.76315,1.76345,1.76285,1.7634,156400000.0
2009-08-19 14:34:00,1.7634,1.76355,1.76335,1.76345,88600000.0
2009-08-19 14:35:00,1.76335,1.7634,1.76305,1.7633,110200000.0
2009-08-19 14:36:00,1.7633,1.7634,1.7629,1.76325,89200000.0
2009-08-19 14:37:00,1.76325,1.764,1.7631,1.7636,136200000.0
2009-08-19 14:38:00,1.76365,1.76375,1.76335,1.76345,107900000.0
2009-08-19 14:39:00,1.76345,1.7636,1.7633,1.7634,116400000.0
2009-08-19 14:40:00,1.7634,1.7635,1.7632,1.76325,87200000.0
2009-08-19 14:41:00,1.7632,1.7633,1.7629,1.76295,112200000.0
2009-08-19 14:42:00,1.76295,1.7631,1.76285,1.7631,84500000.0
2009-08-19 14:43:00,1.76305,1.76325,1.76275,1.7632,99100000.0
2009-08-19 14:44:00,1.76325,1.7633,1.76315,1.7632,47600000.0
2009-08-19 14:45:00,1.76325,1.76355,1.7632,1.7635,86800000.0
2009-08-19 14:46:00,1.76345,1.76345,1.76285,1.76295,77900000.0
2009-08-19 14:47:00,1.76295,1.76325,1.76275,1.7628,82700000.0
2009-08-19 14:48:00,1.7628,1.7634,1.76275,1.7634,112300000.0
2009-08-19 14:49:00,1.7633,1.7633,1.7628,1.76305,98400000.0
2009-08-19 14:50:00,1.76295,1.763,1.7628,1.76295,62500000.0
2009-08-19 14:51:00,1.7629,1.7636,1.76285,1.76325,127000000.0
2009-08-19 14:52:00,1.76325,1.76345,1.76305,1.7633,156500000.0
2009-08-19 14:53:00,1.76335,1.76355,1.76315,1.76355,152500000.0
2009-08-19 14:54:00,1.76345,1.7637,1.76295,1.7636,150000000.0
2009-08-19 14:55:00,1.7635,1.76365,1.76345,1.76345,66600000.0
2009-08-19 14:56:00,1.76345,1.7635,1.7633,1.7634,90600000.0
2009-08-19 14:57:00,1.7634,1.76375,1.7634,1.7636,88700000.0
2009-08-19 14:58:00,1.76355,1.76385,1.76345,1.7638,93300000.0
2009-08-19 14:59:00,1.76375,1.7638,1.76325,1.7635,109600000.0
2009-08-19 15:00:00,1.7635,1.7636,1.7634,1.7635,94500000.0
2009-08-19 15:01:00,1.7635,1.7636,1.7632,1.76335,141500000.0
2009-08-19 15:02:00,1.76335,1.76385,1.76335,1.7637,102700000.0
2009-08-19 15:03:00,1.7637,1.7637,1.7633,1.7636,97900000.0
2009-08-19 15:04:00,1.7635,1.7638,1.7635,1.7637,80900000.0
2009-08-19 15:05:00,1.7637,1.7637,1.7635,1.7635,70100000.0
2009-08-19 15:06:00,1.7635,1.7636,1.76315,1.76345,96100000.0
2009-08-19 15:07:00,1.7634,1.7636,1.7633,1.76355,171600000.0
2009-08-19 15:08:00,1.76355,1.7637,1.7634,1.76365,90200000.0
2009-08-19 15:09:00,1.7636,1.76365,1.76345,1.76345,122500000.0
2009-08-19 15:10:00,1.7635,1.7636,1.7634,1.7635,84100000.0
2009-08-19 15:11:00,1.7635,1.7637,1.7634,1.7635,56600000.0
2009-08-19 15:12:00,1.76345,1.76355,1.7633,1.7634,65600000.0
2009-08-19 15:13:00,1.7634,1.76365,1.7633,1.76365,69400000.0
2009-08-19 15:14:00,1.7636,1.7637,1.76355,1.76365,72500000.0
2009-08-19 15:15:00,1.7637,1.76375,1.76345,1.76345,63100000.0
2009-08-19 15:16:00,1.76345,1.7637,1.76325,1.7637,90300000.0
2009-08-19 15:17:00,1.76365,1.76365,1.7634,1.76365,74600000.0
2009-08-19 15:18:00,1.7637,1.7637,1.76335,1.76335,116000000.0
2009-08-19 15:19:00,1.7633,1.76355,1.76325,1.7634,147100000.0
2009-08-19 15:20:00,1.7634,1.76345,1.7632,1.76345,94300000.0
2009-08-19 15:21:00,1.76345,1.76365,1.76315,1.76325,95300000.0
2009-08-19 15:22:00,1.76325,1.7634,1.7631,1.76325,83300000.0
2009-08-19 15:23:00,1.76335,1.76345,1.76295,1.76295,52000000.0
2009-08-19 15:24:00,1.76295,1.76325,1.7629,1.7631,74000000.0
2009-08-19 15:25:00,1.7632,1.7632,1.7626,1.76275,60300000.0
2009-08-19 15:26:00,1.7628,1.76325,1.76275,1.7631,52100000.0
2009-08-19 15:27:00,1.76315,1.7632,1.76275,1.76285,70600000.0
2009-08-19 15:28:00,1.7629,1.7629,1.76275,1.76275,44300000.0
2009-08-19 15:29:00,1.76275,1.7628,1.76235,1.7624,65000000.0
2009-08-19 15:30:00,1.76245,1.76255,1.7621,1.76215,106800000.0
2009-08-19 15:31:00,1.76215,1.76225,1.7618,1.76215,66500000.0
2009-08-19 15:32:00,1.76215,1.76235,1.76205,1.76225,74800000.0
2009-08-19 15:33:00,1.76225,1.7624,1.76215,1.76215,69600000.0
2009-08-19 15:34:00,1.76215,1.76235,1.762,1.7621,154900000.0
2009-08-19 15:35:00,1.7621,1.76235,1.762,1.7623,96400000.0
2009-08-19 15:36:00,1.76225,1.7629,1.76225,1.7627,116800000.0
2009-08-19 15:37:00,1.7627,1.7627,1.7622,1.7624,130000000.0
2009-08-19 15:38:00,1.7624,1.7627,1.762,1.762,127500000.0
2009-08-19 15:39:00,1.76195,1.76235,1.76185,1.76225,104200000.0
2009-08-19 15:40:00,1.76225,1.76305,1.76225,1.76305,220800000.0
2009-08-19 15:41:00,1.763,1.7635,1.7629,1.76335,147100000.0
2009-08-19 15:42:00,1.76335,1.76345,1.7631,1.7632,83400000.0
2009-08-19 15:43:00,1.76315,1.76325,1.76295,1.7631,100300000.0
2009-08-19 15:44:00,1.7631,1.76345,1.76305,1.76345,71800000.0
2009-08-19 15:45:00,1.7635,1.76455,1.7634,1.7644,116100000.0
2009-08-19 15:46:00,1.76435,1.7649,1.7638,1.76395,124800000.0
2009-08-19 15:47:00,1.76395,1.76395,1.7633,1.7637,98500000.0
2009-08-19 15:48:00,1.7637,1.76385,1.76315,1.76365,123500000.0
2009-08-19 15:49:00,1.76365,1.76385,1.7633,1.76335,140600000.0
2009-08-19 15:50:00,1.76335,1.7639,1.7633,1.7638,142900000.0
2009-08-19 15:51:00,1.76375,1.76385,1.7631,1.76345,162200000.0
2009-08-19 15:52:00,1.76335,1.76345,1.7628,1.7632,127500000.0
2009-08-19 15:53:00,1.7632,1.76335,1.7629,1.76315,105700000.0
2009-08-19 15:54:00,1.76305,1.76305,1.7623,1.7624,155700000.0
2009-08-19 15:55:00,1.7624,1.7626,1.76235,1.76245,111500000.0
2009-08-19 15:56:00,1.7624,1.7627,1.76005,1.7606,164100000.0
2009-08-19 15:57:00,1.7607,1.76085,1.7602,1.7604,121300000.0
2009-08-19 15:58:00,1.7604,1.7605,1.75985,1.75985,101700000.0
2009-08-19 15:59:00,1.7599,1.76095,1.75985,1.76095,110000000.0
2009-08-19 16:00:00,1.76095,1.76115,1.7603,1.7605,165400000.0
2009-08-19 16:01:00,1.7605,1.7605,1.75935,1.7594,152800000.0
2009-08-19 16:02:00,1.75935,1.75945,1.7587,1.759,110800000.0
2009-08-19 16:03:00,1.759,1.76005,1.759,1.75995,127400000.0
2009-08-19 16:04:00,1.75995,1.7605,1.75905,1.75945,190100000.0
2009-08-19 16:05:00,1.75945,1.76075,1.75945,1.7604,136900000.0
2009-08-19 16:06:00,1.7604,1.7608,1.7599,1.76,88600000.0
2009-08-19 16:07:00,1.76005,1.76015,1.75975,1.75985,74600000.0
2009-08-19 16:08:00,1.7598,1.76015,1.7596,1.76005,132700000.0
2009-08-19 16:09:00,1.76,1.7602,1.7597,1.7599,126900000.0
2009-08-19 16:10:00,1.75985,1.7601,1.75975,1.75995,106800000.0
2009-08-19 16:11:00,1.75995,1.76015,1.75935,1.7595,98600000.0
2009-08-19 16:12:00,1.75945,1.7597,1.7592,1.7592,112600000.0
2009-08-19 16:13:00,1.7591,1.7593,1.75855,1.75865,136000000.0
2009-08-19 16:14:00,1.75865,1.75885,1.7585,1.7585,134300000.0
2009-08-19 16:15:00,1.75855,1.7586,1.7581,1.7581,83000000.0
2009-08-19 16:16:00,1.7581,1.7583,1.7579,1.7581,110400000.0
2009-08-19 16:17:00,1.7581,1.7582,1.7579,1.758,156400000.0
2009-08-19 16:18:00,1.75805,1.75855,1.75805,1.7583,99900000.0
2009-08-19 16:19:00,1.7583,1.7586,1.7581,1.75845,97100000.0
2009-08-19 16:20:00,1.75855,1.75855,1.7581,1.75815,96900000.0
2009-08-19 16:21:00,1.75815,1.7587,1.7581,1.7586,175300000.0
2009-08-19 16:22:00,1.7586,1.75865,1.7582,1.7583,220800000.0
2009-08-19 16:23:00,1.7582,1.75865,1.7582,1.75835,211100000.0
2009-08-19 16:24:00,1.75845,1.75845,1.7581,1.7582,107400000.0
2009-08-19 16:25:00,1.7582,1.75825,1.7578,1.7579,144600000.0
2009-08-19 16:26:00,1.75785,1.75845,1.7576,1.7584,88500000.0
2009-08-19 16:27:00,1.7585,1.75875,1.75805,1.7583,126500000.0
2009-08-19 16:28:00,1.7583,1.75835,1.75645,1.75665,146700000.0
2009-08-19 16:29:00,1.7566,1.75695,1.75555,1.7561,157500000.0
2009-08-19 16:30:00,1.7561,1.75685,1.7561,1.75675,137500000.0
2009-08-19 16:31:00,1.7568,1.75715,1.75575,1.75645,165300000.0
2009-08-19 16:32:00,1.7565,1.7567,1.756,1.75615,182800000.0
2009-08-19 16:33:00,1.75605,1.7568,1.7558,1.7558,170300000.0
2009-08-19 16:34:00,1.75585,1.75695,1.75555,1.7567,141800000.0
2009-08-19 16:35:00,1.75665,1.75705,1.75615,1.7563,145700000.0
2009-08-19 16:36:00,1.7563,1.75685,1.75625,1.7567,158300000.0
2009-08-19 16:37:00,1.75675,1.75715,1.7566,1.75705,149700000.0
2009-08-19 16:38:00,1.75715,1.758,1.7571,1.75765,117800000.0
2009-08-19 16:39:00,1.75765,1.7583,1.75755,1.7583,124500000.0
2009-08-19 16:40:00,1.7582,1.7588,1.7582,1.75875,146600000.0
2009-08-19 16:41:00,1.75875,1.7594,1.7587,1.7593,140800000.0
2009-08-19 16:42:00,1.75925,1.7593,1.75855,1.75885,120800000.0
2009-08-19 16:43:00,1.75895,1.7593,1.75875,1.7593,126400000.0
2009-08-19 16:44:00,1.75925,1.75985,1.7591,1.75975,139700000.0
2009-08-19 16:45:00,1.7598,1.7598,1.75955,1.75965,108900000.0
2009-08-19 16:46:00,1.75965,1.75995,1.7592,1.75935,107900000.0
2009-08-19 16:47:00,1.75935,1.75955,1.75905,1.7595,124600000.0
2009-08-19 16:48:00,1.75955,1.75975,1.7593,1.7595,130700000.0
2009-08-19 16:49:00,1.75955,1.76005,1.7592,1.75935,146200000.0
2009-08-19 16:50:00,1.7594,1.7598,1.7592,1.7594,180500000.0
2009-08-19 16:51:00,1.7594,1.75965,1.75915,1.7593,118300000.0
2009-08-19 16:52:00,1.7593,1.75955,1.75925,1.75925,112800000.0
2009-08-19 16:53:00,1.7592,1.7597,1.75915,1.75965,116800000.0
2009-08-19 16:54:00,1.75965,1.75985,1.7592,1.75925,96300000.0
2009-08-19 16:55:00,1.75925,1.7595,1.7591,1.75935,62600000.0
2009-08-19 16:56:00,1.7594,1.7594,1.75755,1.75755,117200000.0
2009-08-19 16:57:00,1.75755,1.7577,1.75725,1.7577,92800000.0
2009-08-19 16:58:00,1.7577,1.7581,1.7576,1.7581,141000000.0
2009-08-19 16:59:00,1.75805,1.75905,1.75805,1.75875,164900000.0
2009-08-19 17:00:00,1.75875,1.7591,1.75765,1.75765,158800000.0
2009-08-19 17:01:00,1.7577,1.7578,1.75755,1.7577,119400000.0
2009-08-19 17:02:00,1.75765,1.75785,1.75685,1.75735,129000000.0
2009-08-19 17:03:00,1.7573,1.7576,1.7572,1.75735,142200000.0
2009-08-19 17:04:00,1.7573,1.75745,1.75685,1.75695,107200000.0
2009-08-19 17:05:00,1.757,1.75725,1.75685,1.75715,105500000.0
2009-08-19 17:06:00,1.7571,1.75765,1.7571,1.7576,82900000.0
2009-08-19 17:07:00,1.7576,1.75785,1.75715,1.7572,91300000.0
2009-08-19 17:08:00,1.7572,1.75725,1.7567,1.75685,96100000.0
2009-08-19 17:09:00,1.75685,1.7572,1.7568,1.7571,120100000.0
2009-08-19 17:10:00,1.75715,1.7576,1.75715,1.75755,89400000.0
2009-08-19 17:11:00,1.75755,1.7583,1.7575,1.75785,106000000.0
2009-08-19 17:12:00,1.75785,1.75785,1.75705,1.75715,115400000.0
2009-08-19 17:13:00,1.7571,1.7578,1.75695,1.7578,94100000.0
2009-08-19 17:14:00,1.75775,1.75775,1.7574,1.7576,148500000.0
2009-08-19 17:15:00,1.75755,1.7576,1.75715,1.7573,123800000.0
2009-08-19 17:16:00,1.75725,1.7576,1.75725,1.75735,106900000.0
2009-08-19 17:17:00,1.75735,1.7574,1.75685,1.757,95200000.0
2009-08-19 17:18:00,1.75705,1.75715,1.7566,1.7568,74600000.0
2009-08-19 17:19:00,1.7569,1.757,1.75675,1.757,74600000.0
2009-08-19 17:20:00,1.75695,1.757,1.75675,1.7569,72800000.0
2009-08-19 17:21:00,1.7569,1.757,1.75655,1.7568,111500000.0
2009-08-19 17:22:00,1.7568,1.7569,1.75655,1.75675,110200000.0
2009-08-19 17:23:00,1.7568,1.75705,1.7565,1.7569,135400000.0
2009-08-19 17:24:00,1.7569,1.75725,1.75685,1.7571,121200000.0
2009-08-19 17:25:00,1.7571,1.7572,1.7569,1.75705,89800000.0
2009-08-19 17:26:00,1.75705,1.7575,1.757,1.7574,100000000.0
2009-08-19 17:27:00,1.7573,1.75775,1.7572,1.7572,94500000.0
2009-08-19 17:28:00,1.75725,1.75755,1.7571,1.7572,136600000.0
2009-08-19 17:29:00,1.75715,1.7577,1.757,1.7574,155200000.0
2009-08-19 17:30:00,1.7575,1.7581,1.75725,1.75785,122200000.0
2009-08-19 17:31:00,1.7578,1.7583,1.75765,1.75805,194100000.0
2009-08-19 17:32:00,1.7581,1.7583,1.758,1.7581,148600000.0
2009-08-19 17:33:00,1.75815,1.75865,1.75795,1.75865,120500000.0
2009-08-19 17:34:00,1.75865,1.75885,1.75845,1.75865,124100000.0
2009-08-19 17:35:00,1.7587,1.7588,1.7584,1.7585,126500000.0
2009-08-19 17:36:00,1.75855,1.7586,1.7583,1.7586,110400000.0
2009-08-19 17:37:00,1.7586,1.7588,1.7585,1.7588,117100000.0
2009-08-19 17:38:00,1.75885,1.7589,1.75855,1.75865,132100000.0
2009-08-19 17:39:00,1.75865,1.759,1.75855,1.7588,150400000.0
2009-08-19 17:40:00,1.7587,1.759,1.75865,1.759,132500000.0
2009-08-19 17:41:00,1.75885,1.75905,1.75865,1.7587,278800000.0
2009-08-19 17:42:00,1.7587,1.75915,1.75865,1.7589,236900000.0
2009-08-19 17:43:00,1.75895,1.75905,1.7585,1.7586,329300000.0
2009-08-19 17:44:00,1.7587,1.7589,1.75845,1.7588,112800000.0
2009-08-19 17:45:00,1.7588,1.75895,1.7584,1.75895,88000000.0
2009-08-19 17:46:00,1.7589,1.75935,1.7585,1.75905,180500000.0
2009-08-19 17:47:00,1.75905,1.7591,1.75865,1.7589,109700000.0
2009-08-19 17:48:00,1.7589,1.7596,1.7589,1.75935,151400000.0
2009-08-19 17:49:00,1.7593,1.75985,1.7591,1.75915,376700000.0
2009-08-19 17:50:00,1.75925,1.7599,1.759,1.7599,190800000.0
2009-08-19 17:51:00,1.75985,1.76015,1.75965,1.75975,260800000.0
2009-08-19 17:52:00,1.75975,1.76015,1.7597,1.7601,286900000.0
2009-08-19 17:53:00,1.76005,1.76035,1.75995,1.76035,423900000.0
2009-08-19 17:54:00,1.76035,1.76065,1.7602,1.7606,204300000.0
2009-08-19 17:55:00,1.76045,1.76055,1.75995,1.7605,318000000.0
2009-08-19 17:56:00,1.76035,1.761,1.76035,1.761,246300000.0
2009-08-19 17:57:00,1.7611,1.76125,1.76095,1.7612,115400000.0
2009-08-19 17:58:00,1.76125,1.76125,1.7596,1.76015,218600000.0
2009-08-19 17:59:00,1.7601,1.7609,1.75965,1.75965,141800000.0
2009-08-19 18:00:00,1.7596,1.7597,1.75875,1.7592,189900000.0
2009-08-19 18:01:00,1.7592,1.75975,1.759,1.7596,131800000.0
2009-08-19 18:02:00,1.75955,1.75965,1.7594,1.7595,77900000.0
2009-08-19 18:03:00,1.75945,1.75975,1.7592,1.75945,146700000.0
2009-08-19 18:04:00,1.75945,1.7596,1.75895,1.759,117400000.0
2009-08-19 18:05:00,1.759,1.7592,1.7589,1.7591,74400000.0
2009-08-19 18:06:00,1.7591,1.75925,1.7587,1.75895,142000000.0
2009-08-19 18:07:00,1.75895,1.75945,1.75895,1.7592,173000000.0
2009-08-19 18:08:00,1.7593,1.7596,1.7591,1.7595,158600000.0
2009-08-19 18:09:00,1.75955,1.75985,1.7593,1.75975,190700000.0
2009-08-19 18:10:00,1.75975,1.7604,1.7597,1.7601,161600000.0
2009-08-19 18:11:00,1.76005,1.76025,1.75945,1.75945,156400000.0
2009-08-19 18:12:00,1.7596,1.7597,1.7591,1.75965,89000000.0
2009-08-19 18:13:00,1.75965,1.75985,1.75945,1.7596,123000000.0
2009-08-19 18:14:00,1.7596,1.7596,1.75915,1.75935,104300000.0
2009-08-19 18:15:00,1.7593,1.75945,1.7591,1.7591,127000000.0
2009-08-19 18:16:00,1.75925,1.75935,1.75905,1.7591,101000000.0
2009-08-19 18:17:00,1.7591,1.7594,1.7591,1.75935,68100000.0
2009-08-19 18:18:00,1.75935,1.75945,1.75895,1.75925,179000000.0
2009-08-19 18:19:00,1.7593,1.7595,1.75915,1.75915,147100000.0
2009-08-19 18:20:00,1.75905,1.75955,1.75905,1.75935,151200000.0
2009-08-19 18:21:00,1.7593,1.7595,1.75905,1.75925,168900000.0
2009-08-19 18:22:00,1.75925,1.7596,1.75905,1.75955,120200000.0
2009-08-19 18:23:00,1.75955,1.7596,1.7588,1.7588,122700000.0
2009-08-19 18:24:00,1.75885,1.7591,1.75865,1.7588,203200000.0
2009-08-19 18:25:00,1.7588,1.75905,1.75865,1.75885,151800000.0
2009-08-19 18:26:00,1.7588,1.7591,1.75855,1.75885,143400000.0
2009-08-19 18:27:00,1.7589,1.75895,1.7584,1.75845,103800000.0
2009-08-19 18:28:00,1.7584,1.7587,1.7583,1.7584,83500000.0
2009-08-19 18:29:00,1.75845,1.7588,1.75835,1.7585,113100000.0
2009-08-19 18:30:00,1.7585,1.75875,1.75835,1.75875,75400000.0
2009-08-19 18:31:00,1.7588,1.759,1.7587,1.759,46700000.0
2009-08-19 18:32:00,1.759,1.759,1.75845,1.7586,72200000.0
2009-08-19 18:33:00,1.75865,1.7587,1.7583,1.75855,72600000.0
2009-08-19 18:34:00,1.75845,1.75845,1.75805,1.75815,91000000.0
2009-08-19 18:35:00,1.7581,1.7581,1.7579,1.758,84400000.0
2009-08-19 18:36:00,1.7579,1.75815,1.7579,1.75805,79800000.0
2009-08-19 18:37:00,1.75805,1.75825,1.758,1.75805,113800000.0
2009-08-19 18:38:00,1.75825,1.75835,1.7581,1.75815,80600000.0
2009-08-19 18:39:00,1.7582,1.75825,1.75755,1.75795,121500000.0
2009-08-19 18:40:00,1.758,1.75815,1.7578,1.7581,90600000.0
2009-08-19 18:41:00,1.75805,1.75825,1.75795,1.7581,74800000.0
2009-08-19 18:42:00,1.758,1.7583,1.75785,1.7583,114800000.0
2009-08-19 18:43:00,1.7583,1.75835,1.75785,1.7579,62300000.0
2009-08-19 18:44:00,1.75785,1.7579,1.7575,1.75775,67800000.0
2009-08-19 18:45:00,1.7577,1.75805,1.7577,1.7579,94500000.0
2009-08-19 18:46:00,1.75785,1.75795,1.7578,1.7579,103300000.0
2009-08-19 18:47:00,1.75785,1.7579,1.75775,1.75775,67000000.0
2009-08-19 18:48:00,1.75775,1.758,1.75775,1.75795,57400000.0
2009-08-19 18:49:00,1.75795,1.75855,1.75795,1.7583,101600000.0
2009-08-19 18:50:00,1.7583,1.75865,1.7582,1.7583,124100000.0
2009-08-19 18:51:00,1.75825,1.75845,1.7582,1.7584,106700000.0
2009-08-19 18:52:00,1.7585,1.75855,1.75825,1.7584,193400000.0
2009-08-19 18:53:00,1.7584,1.7588,1.75825,1.7587,150500000.0
2009-08-19 18:54:00,1.7587,1.75885,1.75865,1.75875,120900000.0
2009-08-19 18:55:00,1.75875,1.7594,1.75875,1.7594,97500000.0
2009-08-19 18:56:00,1.7594,1.75965,1.7591,1.75935,104400000.0
2009-08-19 18:57:00,1.75935,1.75995,1.75935,1.7597,116300000.0
2009-08-19 18:58:00,1.7597,1.76005,1.75955,1.76005,121500000.0
2009-08-19 18:59:00,1.76,1.7602,1.75985,1.7602,109900000.0
2009-08-19 19:00:00,1.76015,1.76025,1.76,1.76,76500000.0
2009-08-19 19:01:00,1.75995,1.76025,1.7599,1.76015,72100000.0
2009-08-19 19:02:00,1.76015,1.7603,1.75945,1.7597,101100000.0
2009-08-19 19:03:00,1.7597,1.7599,1.7597,1.75985,44000000.0
2009-08-19 19:04:00,1.75975,1.7599,1.75975,1.7598,50900000.0
2009-08-19 19:05:00,1.7598,1.76,1.7597,1.7598,51000000.0
2009-08-19 19:06:00,1.75985,1.75995,1.75955,1.75965,112700000.0
2009-08-19 19:07:00,1.75965,1.7599,1.75945,1.7598,71100000.0
2009-08-19 19:08:00,1.75985,1.7599,1.75975,1.75985,48200000.0
2009-08-19 19:09:00,1.75985,1.7604,1.75985,1.76015,134400000.0
2009-08-19 19:10:00,1.76015,1.76055,1.76005,1.76035,93100000.0
2009-08-19 19:11:00,1.76035,1.76055,1.76015,1.7604,78900000.0
2009-08-19 19:12:00,1.7604,1.76065,1.7603,1.7604,85900000.0
2009-08-19 19:13:00,1.76045,1.76055,1.76005,1.7602,53500000.0
2009-08-19 19:14:00,1.7602,1.76045,1.7601,1.7604,78700000.0
2009-08-19 19:15:00,1.76035,1.7605,1.76005,1.76045,84500000.0
2009-08-19 19:16:00,1.76045,1.76065,1.76025,1.76035,81800000.0
2009-08-19 19:17:00,1.7604,1.76055,1.76015,1.76045,84900000.0
2009-08-19 19:18:00,1.7606,1.7608,1.7604,1.76075,73600000.0
2009-08-19 19:19:00,1.76075,1.7608,1.7603,1.76055,107600000.0
2009-08-19 19:20:00,1.76055,1.76065,1.76,1.7602,179400000.0
2009-08-19 19:21:00,1.7602,1.76045,1.7601,1.7601,125100000.0
2009-08-19 19:22:00,1.7601,1.7604,1.7599,1.76015,106400000.0
2009-08-19 19:23:00,1.76015,1.76025,1.76,1.76025,69800000.0
2009-08-19 19:24:00,1.76025,1.7604,1.76005,1.7602,140700000.0
2009-08-19 19:25:00,1.7602,1.7603,1.7601,1.7601,80000000.0
2009-08-19 19:26:00,1.7601,1.7604,1.7601,1.76025,69300000.0
2009-08-19 19:27:00,1.76025,1.7606,1.76025,1.7604,81900000.0
2009-08-19 19:28:00,1.7604,1.76045,1.76035,1.76045,27000000.0
2009-08-19 19:29:00,1.76045,1.76065,1.7604,1.76045,84900000.0
2009-08-19 19:30:00,1.7604,1.7604,1.7602,1.7604,36000000.0
2009-08-19 19:31:00,1.76045,1.7608,1.7604,1.7608,38600000.0
2009-08-19 19:32:00,1.76075,1.7608,1.7605,1.7606,70800000.0
2009-08-19 19:33:00,1.7606,1.7607,1.7605,1.76055,57000000.0
2009-08-19 19:34:00,1.76055,1.7609,1.76055,1.7608,57000000.0
2009-08-19 19:35:00,1.7608,1.7608,1.76065,1.7608,46000000.0
2009-08-19 19:36:00,1.7608,1.76095,1.7608,1.76095,58200000.0
2009-08-19 19:37:00,1.76095,1.76095,1.7608,1.76095,58700000.0
2009-08-19 19:38:00,1.7609,1.76115,1.7609,1.7611,80900000.0
2009-08-19 19:39:00,1.76105,1.76115,1.76085,1.76085,95200000.0
2009-08-19 19:40:00,1.76085,1.76085,1.76045,1.76045,69300000.0
2009-08-19 19:41:00,1.7603,1.7606,1.7603,1.7603,96900000.0
2009-08-19 19:42:00,1.76035,1.76045,1.7602,1.76035,90400000.0
2009-08-19 19:43:00,1.76035,1.7604,1.7601,1.76025,69000000.0
2009-08-19 19:44:00,1.76015,1.76045,1.7601,1.76015,80600000.0
2009-08-19 19:45:00,1.76,1.76035,1.75995,1.76035,85700000.0
2009-08-19 19:46:00,1.76035,1.76075,1.76025,1.7606,119800000.0
2009-08-19 19:47:00,1.76055,1.7609,1.76055,1.76075,77800000.0
2009-08-19 19:48:00,1.76075,1.76085,1.7603,1.7603,85000000.0
2009-08-19 19:49:00,1.7603,1.7606,1.76025,1.76055,74400000.0
2009-08-19 19:50:00,1.76055,1.76085,1.7605,1.76085,121200000.0
2009-08-19 19:51:00,1.76085,1.76085,1.76065,1.76075,51200000.0
2009-08-19 19:52:00,1.7607,1.7609,1.76045,1.7608,75800000.0
2009-08-19 19:53:00,1.7608,1.76125,1.76075,1.7608,84800000.0
2009-08-19 19:54:00,1.76075,1.76115,1.7607,1.761,87900000.0
2009-08-19 19:55:00,1.76105,1.7612,1.761,1.7611,125900000.0
2009-08-19 19:56:00,1.7611,1.76125,1.76095,1.76095,67200000.0
2009-08-19 19:57:00,1.761,1.7611,1.761,1.761,15800000.0
2009-08-19 19:58:00,1.761,1.761,1.76095,1.76095,12000000.0
2009-08-19 19:59:00,1.7611,1.7611,1.7609,1.7609,58000000.0
2009-08-19 20:00:00,1.76095,1.76125,1.7609,1.76115,79500000.0
2009-08-19 20:01:00,1.7612,1.76135,1.761,1.76135,112900000.0
2009-08-19 20:02:00,1.7613,1.76135,1.76125,1.7613,48000000.0
2009-08-19 20:03:00,1.76125,1.76135,1.76115,1.76125,45700000.0
2009-08-19 20:04:00,1.76125,1.7613,1.76115,1.76125,42000000.0
2009-08-19 20:05:00,1.7613,1.7613,1.7611,1.76115,36600000.0
2009-08-19 20:06:00,1.76115,1.76135,1.761,1.76125,45000000.0
2009-08-19 20:07:00,1.7613,1.7615,1.7612,1.76125,55900000.0
2009-08-19 20:08:00,1.7613,1.76135,1.7612,1.76125,39700000.0
2009-08-19 20:09:00,1.76125,1.76125,1.7611,1.76125,45900000.0
2009-08-19 20:10:00,1.76125,1.7614,1.7611,1.7612,59100000.0
2009-08-19 20:11:00,1.76115,1.7613,1.7611,1.7613,46600000.0
2009-08-19 20:12:00,1.7613,1.76135,1.7612,1.7612,94200000.0
2009-08-19 20:13:00,1.7612,1.76125,1.7611,1.7612,44200000.0
2009-08-19 20:14:00,1.7612,1.76125,1.7609,1.76095,113000000.0
2009-08-19 20:15:00,1.76095,1.7611,1.7609,1.761,65400000.0
2009-08-19 20:16:00,1.761,1.7611,1.761,1.76105,42000000.0
2009-08-19 20:17:00,1.76105,1.76125,1.761,1.76125,94400000.0
2009-08-19 20:18:00,1.76125,1.7613,1.761,1.761,46400000.0
2009-08-19 20:19:00,1.76105,1.76105,1.7609,1.761,41100000.0
2009-08-19 20:20:00,1.76105,1.76105,1.7609,1.76105,42600000.0
2009-08-19 20:21:00,1.76115,1.7612,1.761,1.76115,79600000.0
2009-08-19 20:22:00,1.76105,1.76125,1.76095,1.76105,109600000.0
2009-08-19 20:23:00,1.76105,1.7611,1.76085,1.76105,75200000.0
2009-08-19 20:24:00,1.76095,1.76105,1.76075,1.761,63000000.0
2009-08-19 20:25:00,1.76105,1.76105,1.76075,1.7609,77100000.0
2009-08-19 20:26:00,1.76085,1.76105,1.7608,1.76105,75000000.0
2009-08-19 20:27:00,1.7611,1.76115,1.7609,1.76095,85700000.0
2009-08-19 20:28:00,1.76095,1.76115,1.76095,1.76105,61100000.0
2009-08-19 20:29:00,1.76105,1.76115,1.76085,1.7609,50800000.0
2009-08-19 20:30:00,1.7609,1.7611,1.76085,1.761,103600000.0
2009-08-19 20:31:00,1.7609,1.76095,1.7607,1.7608,94500000.0
2009-08-19 20:32:00,1.7608,1.7611,1.76065,1.761,147000000.0
2009-08-19 20:33:00,1.76095,1.7612,1.76095,1.761,151400000.0
2009-08-19 20:34:00,1.761,1.76105,1.76065,1.76075,150000000.0
2009-08-19 20:35:00,1.7608,1.7608,1.76045,1.76075,118100000.0
2009-08-19 20:36:00,1.7607,1.76115,1.7607,1.76115,143700000.0
2009-08-19 20:37:00,1.76125,1.76125,1.7609,1.76095,144400000.0
2009-08-19 20:38:00,1.76095,1.7611,1.7608,1.7609,111400000.0
2009-08-19 20:39:00,1.761,1.76125,1.7608,1.76095,229700000.0
2009-08-19 20:40:00,1.7609,1.76115,1.7607,1.761,169100000.0
2009-08-19 20:41:00,1.7611,1.76135,1.76095,1.7611,177700000.0
2009-08-19 20:42:00,1.7611,1.7611,1.7608,1.7608,140200000.0
2009-08-19 20:43:00,1.76065,1.76065,1.7602,1.7605,79500000.0
2009-08-19 20:44:00,1.7604,1.7606,1.7603,1.76055,72900000.0
2009-08-19 20:45:00,1.7605,1.76075,1.7604,1.7607,38600000.0
2009-08-19 20:46:00,1.7607,1.76085,1.7607,1.76085,81500000.0
2009-08-19 20:47:00,1.76085,1.76085,1.76065,1.7608,92300000.0
2009-08-19 20:48:00,1.7608,1.7608,1.76055,1.76065,47400000.0
2009-08-19 20:49:00,1.76065,1.76075,1.7605,1.7606,39000000.0
2009-08-19 20:50:00,1.7606,1.76085,1.7604,1.76055,59500000.0
2009-08-19 20:51:00,1.76055,1.76065,1.7603,1.76035,77000000.0
2009-08-19 20:52:00,1.7604,1.7605,1.7603,1.76035,51000000.0
2009-08-19 20:53:00,1.76035,1.7608,1.76035,1.76065,84800000.0
2009-08-19 20:54:00,1.76065,1.76085,1.76055,1.7607,61100000.0
2009-08-19 20:55:00,1.7607,1.76115,1.7606,1.76095,171200000.0
2009-08-19 20:56:00,1.76095,1.7613,1.76095,1.7613,81500000.0
2009-08-19 20:57:00,1.7613,1.76145,1.76095,1.76095,53800000.0
2009-08-19 20:58:00,1.76095,1.76095,1.76075,1.7609,63000000.0
2009-08-19 20:59:00,1.76085,1.761,1.7606,1.7607,92000000.0
2009-08-19 21:00:00,1.7607,1.7608,1.76005,1.76015,72500000.0
2009-08-19 21:01:00,1.76015,1.761,1.76015,1.7608,234000000.0
2009-08-19 21:02:00,1.7608,1.76095,1.7608,1.7609,223400000.0
2009-08-19 21:03:00,1.76095,1.7612,1.7609,1.76105,156600000.0
2009-08-19 21:04:00,1.7611,1.76155,1.76105,1.76145,101800000.0
2009-08-19 21:05:00,1.7614,1.76145,1.76125,1.7613,233000000.0
2009-08-19 21:06:00,1.7613,1.76145,1.76085,1.76085,172500000.0
2009-08-19 21:07:00,1.76085,1.76125,1.76085,1.761,153000000.0
2009-08-19 21:08:00,1.761,1.7613,1.76085,1.7612,193200000.0
2009-08-19 21:09:00,1.7612,1.76135,1.7607,1.76115,190600000.0
2009-08-19 21:10:00,1.7612,1.76135,1.7611,1.7612,197400000.0
2009-08-19 21:11:00,1.7612,1.7612,1.76075,1.7608,209400000.0
2009-08-19 21:12:00,1.7608,1.7609,1.76065,1.7607,189000000.0
2009-08-19 21:13:00,1.7608,1.7608,1.7607,1.76075,190000000.0
2009-08-19 21:14:00,1.76085,1.761,1.7608,1.76095,185800000.0
2009-08-19 21:15:00,1.76095,1.76105,1.7608,1.7608,122200000.0
2009-08-19 21:16:00,1.7608,1.76085,1.76065,1.76075,140600000.0
2009-08-19 21:17:00,1.7607,1.761,1.7607,1.76095,182200000.0
2009-08-19 21:18:00,1.76105,1.7612,1.76095,1.7612,28000000.0
2009-08-19 21:19:00,1.7614,1.7614,1.7606,1.76065,141200000.0
2009-08-19 21:20:00,1.7607,1.761,1.76055,1.7606,124800000.0
2009-08-19 21:21:00,1.7606,1.7609,1.7605,1.7609,128200000.0
2009-08-19 21:22:00,1.76085,1.76095,1.76065,1.76085,98500000.0
2009-08-19 21:23:00,1.76065,1.7608,1.76055,1.7608,93600000.0
2009-08-19 21:24:00,1.7608,1.76085,1.7605,1.76055,128300000.0
2009-08-19 21:25:00,1.7605,1.76065,1.7602,1.76045,109400000.0
2009-08-19 21:26:00,1.7604,1.76055,1.7603,1.7605,135700000.0
2009-08-19 21:27:00,1.76045,1.76075,1.7604,1.7607,127100000.0
2009-08-19 21:28:00,1.7607,1.76085,1.76065,1.7607,121500000.0
2009-08-19 21:29:00,1.76075,1.7608,1.7606,1.76065,90300000.0
2009-08-19 21:30:00,1.76065,1.7608,1.76055,1.7608,80200000.0
2009-08-19 21:31:00,1.7608,1.7608,1.7604,1.7605,64600000.0
2009-08-19 21:32:00,1.7605,1.7606,1.76035,1.7604,65800000.0
2009-08-19 21:33:00,1.76045,1.7605,1.7603,1.7603,97900000.0
2009-08-19 21:34:00,1.7603,1.7606,1.76025,1.7605,87900000.0
2009-08-19 21:35:00,1.7606,1.7607,1.76035,1.76035,83000000.0
2009-08-19 21:36:00,1.76045,1.76055,1.7603,1.76045,130400000.0
2009-08-19 21:37:00,1.7605,1.7608,1.76045,1.76075,41100000.0
2009-08-19 21:38:00,1.76075,1.76085,1.7607,1.7607,38500000.0
2009-08-19 21:39:00,1.7607,1.76075,1.76045,1.7606,118600000.0
2009-08-19 21:40:00,1.7606,1.7608,1.76025,1.76045,149700000.0
2009-08-19 21:41:00,1.7605,1.7607,1.7603,1.7605,161500000.0
2009-08-19 21:42:00,1.7605,1.76055,1.76035,1.76055,73300000.0
2009-08-19 21:43:00,1.76055,1.7606,1.7602,1.76035,144400000.0
2009-08-19 21:44:00,1.76035,1.7604,1.7602,1.7604,80500000.0
2009-08-19 21:45:00,1.7603,1.76045,1.76025,1.7604,86700000.0
2009-08-19 21:46:00,1.76045,1.7608,1.7604,1.76055,110600000.0
2009-08-19 21:47:00,1.76035,1.76105,1.76035,1.76105,100300000.0
2009-08-19 21:48:00,1.76105,1.76125,1.7607,1.7611,118100000.0
2009-08-19 21:49:00,1.7611,1.7613,1.7611,1.7613,46500000.0
2009-08-19 21:50:00,1.7612,1.7612,1.7608,1.76085,61600000.0
2009-08-19 21:51:00,1.7609,1.7611,1.76065,1.7609,58500000.0
2009-08-19 21:52:00,1.76095,1.7612,1.7609,1.76105,50700000.0
2009-08-19 21:53:00,1.761,1.76125,1.761,1.7611,44800000.0
2009-08-19 21:54:00,1.76105,1.7612,1.761,1.7612,60900000.0
2009-08-19 21:55:00,1.76105,1.7611,1.7606,1.76085,120600000.0
2009-08-19 21:56:00,1.76085,1.7613,1.76085,1.7611,100700000.0
2009-08-19 21:57:00,1.7611,1.76125,1.761,1.76115,51100000.0
2009-08-19 21:58:00,1.7611,1.76125,1.76075,1.76105,115500000.0
2009-08-19 21:59:00,1.76105,1.7612,1.761,1.7612,67200000.0
2009-08-19 22:00:00,1.7611,1.76135,1.7611,1.7613,44900000.0
2009-08-19 22:01:00,1.7613,1.7614,1.7612,1.76125,33700000.0
2009-08-19 22:02:00,1.76125,1.76135,1.76125,1.76135,18300000.0
2009-08-19 22:03:00,1.7614,1.7614,1.76125,1.7614,15500000.0
2009-08-19 22:04:00,1.76125,1.76155,1.761,1.76135,83100000.0
2009-08-19 22:05:00,1.76135,1.7617,1.76135,1.7617,53700000.0
2009-08-19 22:06:00,1.7618,1.7618,1.7615,1.7615,47600000.0
2009-08-19 22:07:00,1.7615,1.7615,1.7613,1.7614,52800000.0
2009-08-19 22:08:00,1.7614,1.76155,1.7614,1.76155,32000000.0
2009-08-19 22:09:00,1.7615,1.7617,1.7615,1.7617,19500000.0
2009-08-19 22:10:00,1.7617,1.7617,1.76135,1.7616,57300000.0
2009-08-19 22:11:00,1.76155,1.76175,1.76145,1.7617,57700000.0
2009-08-19 22:12:00,1.7616,1.7617,1.76135,1.76135,28400000.0
2009-08-19 22:13:00,1.76155,1.7617,1.76155,1.7616,35000000.0
2009-08-19 22:14:00,1.76155,1.7619,1.76145,1.7615,111700000.0
2009-08-19 22:15:00,1.7615,1.76155,1.7613,1.7615,118000000.0
2009-08-19 22:16:00,1.7614,1.7617,1.7613,1.7613,76800000.0
2009-08-19 22:17:00,1.7613,1.7615,1.7613,1.76145,107600000.0
2009-08-19 22:18:00,1.7614,1.7615,1.76135,1.7615,42700000.0
2009-08-19 22:19:00,1.7615,1.76175,1.7614,1.7615,78600000.0
2009-08-19 22:20:00,1.7615,1.7617,1.7615,1.7617,53700000.0
2009-08-19 22:21:00,1.76165,1.7617,1.76155,1.7616,13000000.0
2009-08-19 22:22:00,1.76165,1.7618,1.76145,1.7615,51100000.0
2009-08-19 22:23:00,1.7615,1.7617,1.76135,1.76165,40900000.0
2009-08-19 22:24:00,1.7616,1.76165,1.7614,1.76145,31500000.0
2009-08-19 22:25:00,1.76145,1.7615,1.76145,1.7615,4000000.0
2009-08-19 22:26:00,1.7615,1.76165,1.7615,1.76165,8500000.0
2009-08-19 22:27:00,1.7616,1.7618,1.7614,1.76165,44400000.0
2009-08-19 22:28:00,1.76165,1.7619,1.76165,1.76165,11500000.0
2009-08-19 22:29:00,1.7617,1.7621,1.7617,1.76185,46400000.0
2009-08-19 22:30:00,1.76185,1.76195,1.76165,1.7618,29000000.0
2009-08-19 22:31:00,1.76165,1.7618,1.76165,1.7617,30000000.0
2009-08-19 22:32:00,1.76165,1.7617,1.76135,1.76155,28500000.0
2009-08-19 22:33:00,1.76155,1.76155,1.76135,1.76135,10900000.0
2009-08-19 22:34:00,1.76135,1.76135,1.76135,1.76135,1200000.0
2009-08-19 22:35:00,1.76135,1.76145,1.76135,1.76145,9800000.0
2009-08-19 22:36:00,1.76145,1.7616,1.7614,1.7616,31000000.0
2009-08-19 22:37:00,1.7615,1.76165,1.7615,1.76165,25300000.0
2009-08-19 22:38:00,1.7615,1.7615,1.76135,1.7614,32000000.0
2009-08-19 22:39:00,1.76135,1.7615,1.76135,1.76135,16900000.0
2009-08-19 22:40:00,1.76135,1.7615,1.76135,1.76135,23000000.0
2009-08-19 22:41:00,1.76135,1.76145,1.76135,1.76145,8400000.0
2009-08-19 22:42:00,1.7614,1.76145,1.7614,1.7614,4000000.0
2009-08-19 22:43:00,1.7614,1.76155,1.7614,1.76145,77300000.0
2009-08-19 22:44:00,1.76145,1.76155,1.7614,1.7615,56300000.0
2009-08-19 22:45:00,1.76155,1.76155,1.76145,1.76145,61200000.0
2009-08-19 22:46:00,1.76165,1.76185,1.76165,1.76165,134000000.0
2009-08-19 22:47:00,1.76165,1.76165,1.76155,1.76155,86900000.0
2009-08-19 22:48:00,1.76155,1.76175,1.76155,1.76165,84200000.0
2009-08-19 22:49:00,1.76165,1.7618,1.76165,1.7618,18000000.0
2009-08-19 22:50:00,1.76175,1.76185,1.76175,1.76185,8000000.0
2009-08-19 22:51:00,1.7618,1.76185,1.7618,1.76185,19000000.0
2009-08-19 22:52:00,1.7618,1.76185,1.7617,1.7618,12000000.0
2009-08-19 22:53:00,1.76175,1.762,1.76175,1.76185,49000000.0
2009-08-19 22:54:00,1.76185,1.7619,1.7618,1.76185,78500000.0
2009-08-19 22:55:00,1.7619,1.762,1.7619,1.762,86600000.0
2009-08-19 22:56:00,1.76195,1.76205,1.76185,1.7619,72800000.0
2009-08-19 22:57:00,1.7619,1.76205,1.7618,1.7619,53400000.0
2009-08-19 22:58:00,1.76195,1.76195,1.7617,1.7619,29800000.0
2009-08-19 22:59:00,1.7619,1.76205,1.7618,1.76185,28000000.0
2009-08-19 23:00:00,1.76185,1.7621,1.7617,1.7617,35700000.0
2009-08-19 23:01:00,1.76185,1.762,1.7618,1.76185,19000000.0
2009-08-19 23:02:00,1.7619,1.76195,1.76175,1.7618,23000000.0
2009-08-19 23:03:00,1.76185,1.76195,1.7617,1.76175,16000000.0
2009-08-19 23:04:00,1.7618,1.76185,1.76175,1.76185,10000000.0
2009-08-19 23:05:00,1.76185,1.7622,1.76185,1.7622,20300000.0
2009-08-19 23:06:00,1.7622,1.7622,1.76105,1.76185,32600000.0
2009-08-19 23:07:00,1.7618,1.7618,1.76135,1.7615,34000000.0
2009-08-19 23:08:00,1.76155,1.7617,1.7615,1.7617,25600000.0
2009-08-19 23:09:00,1.76165,1.76175,1.76155,1.7616,22100000.0
2009-08-19 23:10:00,1.7616,1.7618,1.76145,1.76155,62500000.0
2009-08-19 23:11:00,1.76155,1.7617,1.7615,1.7617,21000000.0
2009-08-19 23:12:00,1.7616,1.76185,1.7616,1.76185,15100000.0
2009-08-19 23:13:00,1.7619,1.7628,1.7618,1.76195,79500000.0
2009-08-19 23:14:00,1.7621,1.76285,1.7619,1.76205,96200000.0
2009-08-19 23:15:00,1.76205,1.7621,1.7612,1.7616,48500000.0
2009-08-19 23:16:00,1.76165,1.76175,1.76115,1.76165,54800000.0
2009-08-19 23:17:00,1.7616,1.76165,1.76115,1.7615,31800000.0
2009-08-19 23:18:00,1.7611,1.76165,1.7611,1.76165,31800000.0
2009-08-19 23:19:00,1.76165,1.76165,1.7616,1.7616,40800000.0
2009-08-19 23:20:00,1.7616,1.76165,1.76145,1.76165,61000000.0
2009-08-19 23:21:00,1.76165,1.7617,1.76165,1.76165,72000000.0
2009-08-19 23:22:00,1.76165,1.7617,1.76135,1.7616,95600000.0
2009-08-19 23:23:00,1.7616,1.7616,1.76145,1.76145,38400000.0
2009-08-19 23:24:00,1.76145,1.76175,1.7614,1.76165,64800000.0
2009-08-19 23:25:00,1.76165,1.76165,1.76135,1.7615,35800000.0
2009-08-19 23:26:00,1.76135,1.76175,1.76135,1.7614,40700000.0
2009-08-19 23:27:00,1.76145,1.7615,1.76115,1.7614,24800000.0
2009-08-19 23:28:00,1.76145,1.76145,1.76115,1.76125,23700000.0
2009-08-19 23:29:00,1.76125,1.76155,1.76125,1.7613,58200000.0
2009-08-19 23:30:00,1.7613,1.76155,1.7613,1.7614,82700000.0
2009-08-19 23:31:00,1.76135,1.7614,1.76095,1.761,26600000.0
2009-08-19 23:32:00,1.76105,1.76125,1.7609,1.76105,18700000.0
2009-08-19 23:33:00,1.76105,1.7611,1.76095,1.76095,15000000.0
2009-08-19 23:34:00,1.7609,1.76105,1.7609,1.761,22800000.0
2009-08-19 23:35:00,1.7609,1.76105,1.7609,1.761,21500000.0
2009-08-19 23:36:00,1.7609,1.761,1.7609,1.7609,22600000.0
2009-08-19 23:37:00,1.7609,1.76125,1.7609,1.76125,20000000.0
2009-08-19 23:38:00,1.76125,1.76135,1.76105,1.7613,44100000.0
2009-08-19 23:39:00,1.7612,1.76135,1.76115,1.76135,11000000.0
2009-08-19 23:40:00,1.76125,1.7615,1.76125,1.76135,24000000.0
2009-08-19 23:41:00,1.7614,1.7615,1.76125,1.76145,22000000.0
2009-08-19 23:42:00,1.7615,1.7615,1.76125,1.7614,33000000.0
2009-08-19 23:43:00,1.76115,1.7615,1.76115,1.7613,42000000.0
2009-08-19 23:44:00,1.7613,1.7615,1.76105,1.7614,34000000.0
2009-08-19 23:45:00,1.76135,1.7622,1.7611,1.76135,92400000.0
2009-08-19 23:46:00,1.7613,1.76175,1.7611,1.76135,38180000.0
2009-08-19 23:47:00,1.7613,1.7614,1.7613,1.7614,20000000.0
2009-08-19 23:48:00,1.7613,1.7614,1.76125,1.7613,14000000.0
2009-08-19 23:49:00,1.76145,1.76165,1.7611,1.76145,78600000.0
2009-08-19 23:50:00,1.7611,1.76145,1.7611,1.76145,38000000.0
2009-08-19 23:51:00,1.7613,1.7614,1.7611,1.7613,39100000.0
2009-08-19 23:52:00,1.76125,1.7614,1.7611,1.76125,99020000.0
2009-08-19 23:53:00,1.76125,1.76125,1.7612,1.76125,8900000.0
2009-08-19 23:54:00,1.76125,1.7616,1.76125,1.7616,32340000.0
2009-08-19 23:55:00,1.76165,1.76175,1.76115,1.7613,62540000.0
2009-08-19 23:56:00,1.7613,1.76135,1.7611,1.76135,13700000.0
2009-08-19 23:57:00,1.76135,1.76135,1.76115,1.76125,11000000.0
2009-08-19 23:58:00,1.7611,1.7611,1.7611,1.7611,100000.0
2009-08-19 23:59:00,1.7611,1.76125,1.7611,1.76115,14400000.0
2009-08-20 00:00:00,1.76115,1.76115,1.7609,1.76105,34000000.0
2009-08-20 00:01:00,1.76105,1.76135,1.76105,1.76135,23400000.0
2009-08-20 00:02:00,1.7612,1.7613,1.76115,1.7612,27000000.0
2009-08-20 00:03:00,1.76125,1.7615,1.76125,1.7613,14000000.0
2009-08-20 00:04:00,1.76115,1.76115,1.76105,1.7611,15000000.0
2009-08-20 00:05:00,1.761,1.7611,1.761,1.7611,6000000.0
2009-08-20 00:06:00,1.761,1.761,1.7609,1.7609,6200000.0
2009-08-20 00:07:00,1.761,1.76115,1.76095,1.76115,11000000.0
2009-08-20 00:08:00,1.76105,1.76125,1.7609,1.7609,26400000.0
2009-08-20 00:09:00,1.7609,1.761,1.7609,1.761,17600000.0
2009-08-20 00:10:00,1.76095,1.76125,1.7609,1.76115,29800000.0
2009-08-20 00:11:00,1.7611,1.7611,1.7611,1.7611,1000000.0
2009-08-20 00:12:00,1.76105,1.76105,1.761,1.761,3000000.0
2009-08-20 00:13:00,1.76095,1.76105,1.7609,1.76105,11800000.0
2009-08-20 00:14:00,1.761,1.7612,1.761,1.76115,13000000.0
2009-08-20 00:15:00,1.7611,1.7612,1.761,1.76115,50000000.0
2009-08-20 00:16:00,1.7612,1.76125,1.76115,1.7612,24000000.0
2009-08-20 00:17:00,1.7612,1.7613,1.76115,1.7613,11000000.0
2009-08-20 00:18:00,1.76125,1.7613,1.7612,1.76125,19000000.0
2009-08-20 00:19:00,1.7612,1.7614,1.7611,1.76135,27000000.0
2009-08-20 00:20:00,1.76125,1.76135,1.76115,1.76115,27000000.0
2009-08-20 00:21:00,1.7612,1.7613,1.76115,1.7613,23000000.0
2009-08-20 00:22:00,1.76125,1.7613,1.76125,1.7613,8000000.0
2009-08-20 00:23:00,1.76135,1.7614,1.7613,1.7614,24000000.0
2009-08-20 00:24:00,1.76135,1.76155,1.7611,1.76135,34000000.0
2009-08-20 00:25:00,1.76135,1.7615,1.76115,1.7614,42000000.0
2009-08-20 00:26:00,1.7614,1.76155,1.7612,1.76155,54000000.0
2009-08-20 00:27:00,1.7612,1.76175,1.7611,1.76135,36800000.0
2009-08-20 00:28:00,1.7613,1.76135,1.7612,1.76125,29800000.0
2009-08-20 00:29:00,1.7612,1.76145,1.7612,1.76135,29400000.0
2009-08-20 00:30:00,1.76135,1.7615,1.76135,1.7615,14000000.0
2009-08-20 00:31:00,1.76145,1.76145,1.76125,1.76135,31200000.0
2009-08-20 00:32:00,1.7613,1.7614,1.76125,1.76135,26400000.0
2009-08-20 00:33:00,1.76125,1.7614,1.76125,1.76125,32200000.0
2009-08-20 00:34:00,1.76135,1.7614,1.76105,1.76105,48200000.0
2009-08-20 00:35:00,1.76105,1.7611,1.76095,1.761,24800000.0
2009-08-20 00:36:00,1.76105,1.76175,1.76105,1.7616,48000000.0
2009-08-20 00:37:00,1.76155,1.7616,1.76125,1.7615,40300000.0
2009-08-20 00:38:00,1.7615,1.76155,1.7612,1.7615,36600000.0
2009-08-20 00:39:00,1.7614,1.7615,1.76135,1.7615,21400000.0
2009-08-20 00:40:00,1.7615,1.76155,1.7614,1.7615,24800000.0
2009-08-20 00:41:00,1.7613,1.7613,1.7609,1.7609,42900000.0
2009-08-20 00:42:00,1.7609,1.76115,1.7609,1.76095,36400000.0
2009-08-20 00:43:00,1.76105,1.7613,1.76095,1.76115,35800000.0
2009-08-20 00:44:00,1.76115,1.7613,1.7609,1.7609,56200000.0
2009-08-20 00:45:00,1.7609,1.7617,1.7609,1.76115,65400000.0
2009-08-20 00:46:00,1.76115,1.7612,1.76105,1.76105,16100000.0
2009-08-20 00:47:00,1.7611,1.76115,1.7609,1.7611,54500000.0
2009-08-20 00:48:00,1.761,1.7612,1.761,1.7611,33300000.0
2009-08-20 00:49:00,1.7611,1.7611,1.761,1.761,18800000.0
2009-08-20 00:50:00,1.76105,1.7614,1.761,1.7614,50000000.0
2009-08-20 00:51:00,1.76145,1.76145,1.761,1.7611,56100000.0
2009-08-20 00:52:00,1.7611,1.76135,1.761,1.7612,74000000.0
2009-08-20 00:53:00,1.76115,1.7615,1.76115,1.7612,53800000.0
2009-08-20 00:54:00,1.7612,1.7616,1.76105,1.76145,33200000.0
2009-08-20 00:55:00,1.7615,1.76185,1.76145,1.7616,21000000.0
2009-08-20 00:56:00,1.7616,1.7621,1.7616,1.76185,59800000.0
2009-08-20 00:57:00,1.76185,1.762,1.7614,1.7618,53400000.0
2009-08-20 00:58:00,1.7618,1.76195,1.7616,1.76165,25000000.0
2009-08-20 00:59:00,1.76165,1.7622,1.7616,1.7622,43000000.0
2009-08-20 01:00:00,1.76215,1.76225,1.7613,1.76145,53600000.0
2009-08-20 01:01:00,1.7615,1.7618,1.7615,1.7615,56100000.0
2009-08-20 01:02:00,1.7615,1.7615,1.7609,1.76145,64300000.0
2009-08-20 01:03:00,1.76145,1.76145,1.76135,1.7614,13600000.0
2009-08-20 01:04:00,1.76145,1.76185,1.7614,1.7618,28200000.0
2009-08-20 01:05:00,1.7618,1.76195,1.76165,1.76195,63000000.0
2009-08-20 01:06:00,1.7619,1.7619,1.7618,1.76185,43000000.0
2009-08-20 01:07:00,1.76185,1.76185,1.76135,1.76135,46400000.0
2009-08-20 01:08:00,1.76135,1.7615,1.7613,1.7614,24000000.0
2009-08-20 01:09:00,1.7614,1.7615,1.7614,1.76145,16000000.0
2009-08-20 01:10:00,1.76145,1.76175,1.7614,1.7614,57000000.0
2009-08-20 01:11:00,1.7614,1.76155,1.76115,1.76115,75500000.0
2009-08-20 01:12:00,1.7612,1.7614,1.76105,1.7613,50000000.0
2009-08-20 01:13:00,1.7613,1.7614,1.7612,1.7613,41600000.0
2009-08-20 01:14:00,1.76135,1.7615,1.7609,1.76105,46400000.0
2009-08-20 01:15:00,1.761,1.76115,1.761,1.76115,16000000.0
2009-08-20 01:16:00,1.7612,1.7612,1.76115,1.76115,4000000.0
2009-08-20 01:17:00,1.76115,1.7612,1.76115,1.76115,5000000.0
2009-08-20 01:18:00,1.76105,1.7612,1.761,1.7612,20000000.0
2009-08-20 01:19:00,1.7612,1.7614,1.76115,1.7614,37200000.0
2009-08-20 01:20:00,1.7614,1.7616,1.7614,1.7616,26000000.0
2009-08-20 01:21:00,1.7616,1.7617,1.7616,1.7616,24600000.0
2009-08-20 01:22:00,1.7616,1.7617,1.7615,1.76155,25000000.0
2009-08-20 01:23:00,1.76165,1.7617,1.7616,1.76165,13000000.0
2009-08-20 01:24:00,1.7616,1.7616,1.76155,1.76155,2000000.0
2009-08-20 01:25:00,1.76155,1.76165,1.7615,1.76165,10000000.0
2009-08-20 01:26:00,1.7616,1.76165,1.76155,1.76165,7000000.0
2009-08-20 01:27:00,1.7616,1.7617,1.76145,1.76145,22000000.0
2009-08-20 01:28:00,1.76145,1.7616,1.7613,1.7616,15500000.0
2009-08-20 01:29:00,1.76155,1.7617,1.76145,1.7615,22700000.0
2009-08-20 01:30:00,1.76145,1.7616,1.7614,1.76155,28000000.0
2009-08-20 01:31:00,1.76155,1.7617,1.7615,1.7617,14000000.0
2009-08-20 01:32:00,1.76165,1.7617,1.7616,1.7617,17000000.0
2009-08-20 01:33:00,1.7616,1.7619,1.7616,1.7619,19400000.0
2009-08-20 01:34:00,1.76185,1.7619,1.76175,1.76175,16400000.0
2009-08-20 01:35:00,1.76155,1.76165,1.76115,1.76115,41800000.0
2009-08-20 01:36:00,1.76115,1.7615,1.76115,1.7615,54200000.0
2009-08-20 01:37:00,1.76155,1.7618,1.7615,1.7617,40900000.0
2009-08-20 01:38:00,1.76175,1.76205,1.76175,1.76195,50400000.0
2009-08-20 01:39:00,1.7619,1.76195,1.7618,1.76185,24400000.0
2009-08-20 01:40:00,1.76185,1.76195,1.7618,1.76195,15000000.0
2009-08-20 01:41:00,1.76195,1.762,1.76165,1.76175,29300000.0
2009-08-20 01:42:00,1.76175,1.76185,1.7617,1.7618,32000000.0
2009-08-20 01:43:00,1.76175,1.76195,1.7617,1.7619,17000000.0
2009-08-20 01:44:00,1.7619,1.76195,1.7615,1.7616,30000000.0
2009-08-20 01:45:00,1.7617,1.7621,1.7616,1.7621,73500000.0
2009-08-20 01:46:00,1.76205,1.7628,1.76205,1.7627,67200000.0
2009-08-20 01:47:00,1.7627,1.7627,1.7621,1.7621,51800000.0
2009-08-20 01:48:00,1.76205,1.7624,1.76195,1.76225,40100000.0
2009-08-20 01:49:00,1.76225,1.76245,1.7621,1.7622,33900000.0
2009-08-20 01:50:00,1.7622,1.7622,1.7619,1.7619,72700000.0
2009-08-20 01:51:00,1.7619,1.762,1.76185,1.7619,44700000.0
2009-08-20 01:52:00,1.76195,1.762,1.7618,1.76195,52900000.0
2009-08-20 01:53:00,1.762,1.76205,1.7619,1.76195,32200000.0
2009-08-20 01:54:00,1.76195,1.7621,1.7619,1.762,39100000.0
2009-08-20 01:55:00,1.7622,1.76255,1.76215,1.7622,52400000.0
2009-08-20 01:56:00,1.76225,1.7623,1.7617,1.7623,60000000.0
2009-08-20 01:57:00,1.7623,1.7626,1.76215,1.76215,50900000.0
2009-08-20 01:58:00,1.76215,1.7622,1.7617,1.76175,62200000.0
2009-08-20 01:59:00,1.76175,1.7621,1.76165,1.76205,77900000.0
2009-08-20 02:00:00,1.7621,1.7627,1.76205,1.7627,68200000.0
2009-08-20 02:01:00,1.76275,1.7629,1.76225,1.76225,75300000.0
2009-08-20 02:02:00,1.7623,1.7625,1.7622,1.76245,60300000.0
2009-08-20 02:03:00,1.7625,1.76295,1.76245,1.7626,92100000.0
2009-08-20 02:04:00,1.7626,1.7626,1.7623,1.76255,50400000.0
2009-08-20 02:05:00,1.7625,1.76255,1.7619,1.7624,78800000.0
2009-08-20 02:06:00,1.7624,1.7624,1.76215,1.76235,81300000.0
2009-08-20 02:07:00,1.7624,1.76285,1.7623,1.7625,75700000.0
2009-08-20 02:08:00,1.7625,1.76295,1.7625,1.7628,55600000.0
2009-08-20 02:09:00,1.76265,1.76285,1.7626,1.7628,23000000.0
2009-08-20 02:10:00,1.76285,1.76335,1.76275,1.7632,32400000.0
2009-08-20 02:11:00,1.76315,1.76315,1.76235,1.7629,94800000.0
2009-08-20 02:12:00,1.76305,1.7632,1.76265,1.76285,66000000.0
2009-08-20 02:13:00,1.7629,1.76305,1.7627,1.7629,51600000.0
2009-08-20 02:14:00,1.7629,1.76305,1.76275,1.76275,68400000.0
2009-08-20 02:15:00,1.7628,1.76305,1.76275,1.7629,61100000.0
2009-08-20 02:16:00,1.76285,1.76305,1.76255,1.76285,56700000.0
2009-08-20 02:17:00,1.76275,1.76305,1.76265,1.76265,80800000.0
2009-08-20 02:18:00,1.76265,1.76265,1.7626,1.76265,15000000.0
2009-08-20 02:19:00,1.7626,1.7631,1.76245,1.7629,74300000.0
2009-08-20 02:20:00,1.76295,1.7633,1.7626,1.7627,89900000.0
2009-08-20 02:21:00,1.76265,1.76285,1.76235,1.76285,106300000.0
2009-08-20 02:22:00,1.7628,1.76295,1.7623,1.76235,65000000.0
2009-08-20 02:23:00,1.76235,1.76245,1.7621,1.76225,54300000.0
2009-08-20 02:24:00,1.76225,1.76255,1.7622,1.76225,58400000.0
2009-08-20 02:25:00,1.76215,1.7627,1.76205,1.7627,50700000.0
2009-08-20 02:26:00,1.76265,1.76295,1.7625,1.76285,84800000.0
2009-08-20 02:27:00,1.7629,1.7629,1.7624,1.7627,76500000.0
2009-08-20 02:28:00,1.7628,1.76305,1.7626,1.76285,96400000.0
2009-08-20 02:29:00,1.7629,1.763,1.7627,1.7628,69000000.0
2009-08-20 02:30:00,1.7629,1.76295,1.76255,1.7627,69300000.0
2009-08-20 02:31:00,1.7625,1.76285,1.76245,1.76275,44600000.0
2009-08-20 02:32:00,1.7627,1.76285,1.7623,1.76265,53700000.0
2009-08-20 02:33:00,1.7627,1.76285,1.7626,1.76275,65000000.0
2009-08-20 02:34:00,1.7628,1.76285,1.7624,1.7625,42200000.0
2009-08-20 02:35:00,1.76255,1.7628,1.76205,1.76235,91800000.0
2009-08-20 02:36:00,1.76235,1.76265,1.76235,1.76255,80100000.0
2009-08-20 02:37:00,1.7626,1.76275,1.76255,1.76275,15000000.0
2009-08-20 02:38:00,1.7627,1.76285,1.7625,1.76285,24000000.0
2009-08-20 02:39:00,1.7628,1.76305,1.76265,1.763,59800000.0
2009-08-20 02:40:00,1.763,1.76315,1.7625,1.76265,58000000.0
2009-08-20 02:41:00,1.76265,1.7627,1.7625,1.76255,51600000.0
2009-08-20 02:42:00,1.7626,1.7627,1.7624,1.76265,92600000.0
2009-08-20 02:43:00,1.76265,1.76275,1.76245,1.76255,61600000.0
2009-08-20 02:44:00,1.7625,1.7625,1.76235,1.7625,51100000.0
2009-08-20 02:45:00,1.76255,1.76275,1.7624,1.76275,71800000.0
2009-08-20 02:46:00,1.76275,1.76295,1.7627,1.7629,48400000.0
2009-08-20 02:47:00,1.76285,1.76295,1.7626,1.7626,57400000.0
2009-08-20 02:48:00,1.76265,1.7631,1.7626,1.7629,99100000.0
2009-08-20 02:49:00,1.7629,1.7629,1.76215,1.7623,73300000.0
2009-08-20 02:50:00,1.7623,1.7624,1.76205,1.7623,54600000.0
2009-08-20 02:51:00,1.76225,1.76255,1.76225,1.76235,69900000.0
2009-08-20 02:52:00,1.7623,1.7629,1.76225,1.76285,62600000.0
2009-08-20 02:53:00,1.7629,1.76295,1.76265,1.7627,30000000.0
2009-08-20 02:54:00,1.7627,1.763,1.7626,1.76285,63800000.0
2009-08-20 02:55:00,1.76285,1.7629,1.7626,1.76275,65700000.0
2009-08-20 02:56:00,1.7627,1.76285,1.7627,1.76275,18000000.0
2009-08-20 02:57:00,1.76275,1.763,1.76275,1.7628,39300000.0
2009-08-20 02:58:00,1.7629,1.7631,1.76285,1.763,69600000.0
2009-08-20 02:59:00,1.763,1.76315,1.76265,1.76275,66500000.0
2009-08-20 03:00:00,1.7628,1.7629,1.7627,1.76275,38100000.0
2009-08-20 03:01:00,1.7628,1.7629,1.76205,1.7621,68000000.0
2009-08-20 03:02:00,1.7621,1.76215,1.7618,1.762,68400000.0
2009-08-20 03:03:00,1.76195,1.76205,1.7616,1.76195,69900000.0
2009-08-20 03:04:00,1.76195,1.76195,1.76165,1.76195,71600000.0
2009-08-20 03:05:00,1.76205,1.7622,1.76195,1.76205,35000000.0
2009-08-20 03:06:00,1.7621,1.76225,1.7619,1.76205,71500000.0
2009-08-20 03:07:00,1.7621,1.76225,1.76175,1.76205,65300000.0
2009-08-20 03:08:00,1.76205,1.7621,1.7616,1.76175,69400000.0
2009-08-20 03:09:00,1.7617,1.76175,1.7614,1.7617,51300000.0
2009-08-20 03:10:00,1.7616,1.76175,1.7613,1.7614,67700000.0
2009-08-20 03:11:00,1.7613,1.76175,1.7613,1.7617,36800000.0
2009-08-20 03:12:00,1.76175,1.7619,1.76135,1.76155,72000000.0
2009-08-20 03:13:00,1.7615,1.7615,1.76125,1.76135,34800000.0
2009-08-20 03:14:00,1.7614,1.76155,1.7611,1.76145,92000000.0
2009-08-20 03:15:00,1.7615,1.7616,1.761,1.76105,65600000.0
2009-08-20 03:16:00,1.761,1.7613,1.7607,1.7613,111700000.0
2009-08-20 03:17:00,1.7612,1.76125,1.76085,1.76125,56000000.0
2009-08-20 03:18:00,1.7613,1.7613,1.7609,1.76105,34900000.0
2009-08-20 03:19:00,1.76105,1.76105,1.7609,1.761,29200000.0
2009-08-20 03:20:00,1.7609,1.76155,1.7609,1.7612,40000000.0
2009-08-20 03:21:00,1.76115,1.76165,1.761,1.7615,57400000.0
2009-08-20 03:22:00,1.76155,1.7616,1.7611,1.76115,29000000.0
2009-08-20 03:23:00,1.7611,1.76165,1.7611,1.76155,26000000.0
2009-08-20 03:24:00,1.76155,1.7616,1.76135,1.7614,31100000.0
2009-08-20 03:25:00,1.7614,1.7617,1.76125,1.76155,52100000.0
2009-08-20 03:26:00,1.76165,1.76205,1.76165,1.76195,76800000.0
2009-08-20 03:27:00,1.7619,1.76205,1.76155,1.76195,38400000.0
2009-08-20 03:28:00,1.76195,1.76205,1.76165,1.7617,63800000.0
2009-08-20 03:29:00,1.76175,1.7619,1.76155,1.7617,63200000.0
2009-08-20 03:30:00,1.76165,1.7621,1.76165,1.7619,67300000.0
2009-08-20 03:31:00,1.76185,1.76225,1.76185,1.76225,42800000.0
2009-08-20 03:32:00,1.76225,1.7624,1.7619,1.76205,133500000.0
2009-08-20 03:33:00,1.7621,1.76225,1.76175,1.7618,68800000.0
2009-08-20 03:34:00,1.7618,1.7622,1.7611,1.7612,92800000.0
2009-08-20 03:35:00,1.76125,1.7613,1.761,1.7612,101200000.0
2009-08-20 03:36:00,1.76125,1.76165,1.76125,1.7615,57300000.0
2009-08-20 03:37:00,1.7615,1.7616,1.7614,1.76145,39000000.0
2009-08-20 03:38:00,1.7615,1.7617,1.76115,1.7617,77400000.0
2009-08-20 03:39:00,1.76175,1.76175,1.7614,1.76155,119400000.0
2009-08-20 03:40:00,1.7614,1.7616,1.76135,1.7615,83400000.0
2009-08-20 03:41:00,1.7615,1.7617,1.7613,1.76165,106100000.0
2009-08-20 03:42:00,1.76165,1.7623,1.76145,1.7623,64900000.0
2009-08-20 03:43:00,1.7623,1.7624,1.7619,1.7619,114900000.0
2009-08-20 03:44:00,1.7619,1.76235,1.7619,1.762,122600000.0
2009-08-20 03:45:00,1.7622,1.7625,1.762,1.76215,105200000.0
2009-08-20 03:46:00,1.7622,1.76245,1.7621,1.76235,62300000.0
2009-08-20 03:47:00,1.7623,1.76245,1.76225,1.7623,124100000.0
2009-08-20 03:48:00,1.76235,1.7626,1.76235,1.76235,145000000.0
2009-08-20 03:49:00,1.7624,1.76265,1.7621,1.76215,97900000.0
2009-08-20 03:50:00,1.76215,1.7622,1.76165,1.76185,72500000.0
2009-08-20 03:51:00,1.76185,1.76225,1.76185,1.7621,46100000.0
2009-08-20 03:52:00,1.76215,1.76245,1.7621,1.76245,65800000.0
2009-08-20 03:53:00,1.7624,1.76245,1.7622,1.7623,69600000.0
2009-08-20 03:54:00,1.76225,1.76285,1.76215,1.7628,50000000.0
2009-08-20 03:55:00,1.7628,1.76295,1.76265,1.7627,42000000.0
2009-08-20 03:56:00,1.7628,1.76295,1.7626,1.76295,54500000.0
2009-08-20 03:57:00,1.76295,1.763,1.7626,1.7626,47300000.0
2009-08-20 03:58:00,1.7627,1.7628,1.76245,1.76275,48200000.0
2009-08-20 03:59:00,1.76275,1.76285,1.7624,1.76275,99600000.0
2009-08-20 04:00:00,1.76275,1.763,1.7627,1.7628,100000000.0
2009-08-20 04:01:00,1.7628,1.7628,1.7625,1.7626,41200000.0
2009-08-20 04:02:00,1.7626,1.76275,1.7624,1.76255,68200000.0
2009-08-20 04:03:00,1.76255,1.763,1.76255,1.76295,82700000.0
2009-08-20 04:04:00,1.76295,1.763,1.76285,1.7629,79200000.0
2009-08-20 04:05:00,1.7629,1.763,1.76285,1.7629,42400000.0
2009-08-20 04:06:00,1.76295,1.76335,1.7629,1.7633,70100000.0
2009-08-20 04:07:00,1.7632,1.76385,1.7632,1.76385,57200000.0
2009-08-20 04:08:00,1.7637,1.76385,1.7634,1.7634,75400000.0
2009-08-20 04:09:00,1.76345,1.7637,1.76345,1.76365,74200000.0
2009-08-20 04:10:00,1.76365,1.7639,1.76365,1.7638,91100000.0
2009-08-20 04:11:00,1.7637,1.76385,1.7636,1.76375,75800000.0
2009-08-20 04:12:00,1.7638,1.76385,1.76375,1.76375,6400000.0
2009-08-20 04:13:00,1.7638,1.76385,1.76375,1.7638,21600000.0
2009-08-20 04:14:00,1.7638,1.7639,1.7637,1.7637,50000000.0
2009-08-20 04:15:00,1.7637,1.7639,1.7635,1.7635,72800000.0
2009-08-20 04:16:00,1.7635,1.7638,1.76345,1.7635,58600000.0
2009-08-20 04:17:00,1.7635,1.76365,1.76325,1.76345,68800000.0
2009-08-20 04:18:00,1.7633,1.7636,1.76325,1.76345,72000000.0
2009-08-20 04:19:00,1.7635,1.76365,1.7634,1.76345,44400000.0
2009-08-20 04:20:00,1.7634,1.7638,1.7632,1.76325,50500000.0
2009-08-20 04:21:00,1.76325,1.7635,1.7632,1.76335,38800000.0
2009-08-20 04:22:00,1.7634,1.7636,1.7633,1.76345,52600000.0
2009-08-20 04:23:00,1.76345,1.7639,1.76345,1.7637,76300000.0
2009-08-20 04:24:00,1.7638,1.7639,1.7635,1.7636,122900000.0
2009-08-20 04:25:00,1.7638,1.7638,1.7635,1.76365,193500000.0
2009-08-20 04:26:00,1.7637,1.76395,1.7636,1.76385,156100000.0
2009-08-20 04:27:00,1.76385,1.76395,1.7636,1.7637,93000000.0
2009-08-20 04:28:00,1.7638,1.7639,1.7637,1.76385,83900000.0
2009-08-20 04:29:00,1.76385,1.76405,1.7638,1.7639,33600000.0
2009-08-20 04:30:00,1.7639,1.7641,1.7638,1.76385,32700000.0
2009-08-20 04:31:00,1.76385,1.76405,1.76385,1.764,48200000.0
2009-08-20 04:32:00,1.76405,1.7641,1.764,1.7641,16800000.0
2009-08-20 04:33:00,1.76405,1.7641,1.76395,1.76395,31900000.0
2009-08-20 04:34:00,1.7639,1.7642,1.76385,1.76385,24200000.0
2009-08-20 04:35:00,1.7639,1.76395,1.7639,1.7639,7000000.0
2009-08-20 04:36:00,1.76385,1.764,1.76355,1.76365,74300000.0
2009-08-20 04:37:00,1.7636,1.76375,1.76345,1.7635,59700000.0
2009-08-20 04:38:00,1.7635,1.76385,1.7635,1.7638,54000000.0
2009-08-20 04:39:00,1.7638,1.76385,1.7637,1.76375,65000000.0
2009-08-20 04:40:00,1.7637,1.76385,1.7637,1.76375,42800000.0
2009-08-20 04:41:00,1.7637,1.76395,1.7636,1.76395,97900000.0
2009-08-20 04:42:00,1.7639,1.7642,1.7639,1.7641,111800000.0
2009-08-20 04:43:00,1.76405,1.76405,1.76355,1.7637,158300000.0
2009-08-20 04:44:00,1.7636,1.7639,1.76355,1.7638,108400000.0
2009-08-20 04:45:00,1.76375,1.76395,1.76345,1.76365,64200000.0
2009-08-20 04:46:00,1.7637,1.76405,1.7635,1.7637,122500000.0
2009-08-20 04:47:00,1.76365,1.76375,1.76355,1.7637,59200000.0
2009-08-20 04:48:00,1.76375,1.76375,1.76335,1.7634,79000000.0
2009-08-20 04:49:00,1.76345,1.76355,1.7634,1.7635,47000000.0
2009-08-20 04:50:00,1.76355,1.76355,1.76295,1.76305,55200000.0
2009-08-20 04:51:00,1.76305,1.76325,1.76285,1.7631,52100000.0
2009-08-20 04:52:00,1.7631,1.7632,1.76295,1.76295,25000000.0
2009-08-20 04:53:00,1.763,1.76325,1.7629,1.76305,26000000.0
2009-08-20 04:54:00,1.76305,1.7632,1.76305,1.7632,29000000.0
2009-08-20 04:55:00,1.7634,1.7634,1.76315,1.7633,25000000.0
2009-08-20 04:56:00,1.7632,1.7634,1.76315,1.76335,18600000.0
2009-08-20 04:57:00,1.7634,1.76365,1.7633,1.7636,46000000.0
2009-08-20 04:58:00,1.7635,1.76365,1.76325,1.76355,158300000.0
2009-08-20 04:59:00,1.7633,1.76335,1.76305,1.76315,154000000.0
2009-08-20 05:00:00,1.76315,1.7635,1.7631,1.76315,104700000.0
2009-08-20 05:01:00,1.76315,1.76335,1.763,1.76305,72500000.0
2009-08-20 05:02:00,1.763,1.7636,1.763,1.76325,93500000.0
2009-08-20 05:03:00,1.76325,1.76325,1.76295,1.76315,88600000.0
2009-08-20 05:04:00,1.76305,1.76325,1.7629,1.763,82500000.0
2009-08-20 05:05:00,1.763,1.76335,1.763,1.76315,59100000.0
2009-08-20 05:06:00,1.7631,1.76315,1.7629,1.76295,57800000.0
2009-08-20 05:07:00,1.7629,1.7633,1.76285,1.7633,70300000.0
2009-08-20 05:08:00,1.7631,1.7631,1.7629,1.76305,68500000.0
2009-08-20 05:09:00,1.763,1.76305,1.76295,1.76305,10000000.0
2009-08-20 05:10:00,1.76305,1.76305,1.7629,1.76295,44000000.0
2009-08-20 05:11:00,1.763,1.76305,1.76285,1.7629,44000000.0
2009-08-20 05:12:00,1.76285,1.76295,1.76285,1.76295,24000000.0
2009-08-20 05:13:00,1.76295,1.76325,1.76285,1.76305,37000000.0
2009-08-20 05:14:00,1.76305,1.7632,1.76295,1.763,27000000.0
2009-08-20 05:15:00,1.76295,1.7634,1.76295,1.76325,33800000.0
2009-08-20 05:16:00,1.76305,1.7631,1.763,1.76305,22000000.0
2009-08-20 05:17:00,1.76305,1.76315,1.76295,1.76305,25000000.0
2009-08-20 05:18:00,1.76305,1.76345,1.76305,1.76315,63900000.0
2009-08-20 05:19:00,1.7631,1.7634,1.7631,1.7631,105500000.0
2009-08-20 05:20:00,1.7631,1.76315,1.7631,1.7631,29600000.0
2009-08-20 05:21:00,1.76315,1.76315,1.7631,1.7631,6000000.0
2009-08-20 05:22:00,1.76315,1.76315,1.76295,1.7631,19400000.0
2009-08-20 05:23:00,1.763,1.76305,1.7629,1.763,40000000.0
2009-08-20 05:24:00,1.76295,1.76295,1.7628,1.7628,32100000.0
2009-08-20 05:25:00,1.7628,1.76295,1.76275,1.76275,46000000.0
2009-08-20 05:26:00,1.76275,1.76285,1.7627,1.76285,34000000.0
2009-08-20 05:27:00,1.76285,1.76285,1.76275,1.76275,19000000.0
2009-08-20 05:28:00,1.7627,1.76285,1.7626,1.7628,21000000.0
2009-08-20 05:29:00,1.76285,1.76285,1.7624,1.76245,33000000.0
2009-08-20 05:30:00,1.76245,1.76265,1.7621,1.7623,62200000.0
2009-08-20 05:31:00,1.76225,1.7624,1.7617,1.7622,75600000.0
2009-08-20 05:32:00,1.7622,1.76245,1.762,1.76245,36100000.0
2009-08-20 05:33:00,1.7624,1.7625,1.76235,1.76235,38200000.0
2009-08-20 05:34:00,1.7624,1.76245,1.7623,1.76245,19000000.0
2009-08-20 05:35:00,1.7624,1.76245,1.7624,1.76245,6500000.0
2009-08-20 05:36:00,1.76265,1.76275,1.76245,1.7626,32400000.0
2009-08-20 05:37:00,1.7625,1.7626,1.7625,1.7626,12000000.0
2009-08-20 05:38:00,1.76245,1.76265,1.76245,1.76255,34300000.0
2009-08-20 05:39:00,1.76255,1.7628,1.7624,1.7628,45600000.0
2009-08-20 05:40:00,1.76265,1.763,1.76255,1.76265,52600000.0
2009-08-20 05:41:00,1.76265,1.76285,1.76265,1.7628,16600000.0
2009-08-20 05:42:00,1.76275,1.7628,1.7626,1.7628,11000000.0
2009-08-20 05:43:00,1.7628,1.76285,1.7627,1.76285,8000000.0
2009-08-20 05:44:00,1.76285,1.76285,1.7628,1.76285,12000000.0
2009-08-20 05:45:00,1.7631,1.7632,1.7628,1.763,65600000.0
2009-08-20 05:46:00,1.763,1.7631,1.7628,1.76285,31000000.0
2009-08-20 05:47:00,1.7628,1.76285,1.7628,1.76285,6000000.0
2009-08-20 05:48:00,1.7628,1.76285,1.76215,1.76215,34000000.0
2009-08-20 05:49:00,1.7622,1.76225,1.76195,1.762,32100000.0
2009-08-20 05:50:00,1.762,1.76245,1.762,1.76245,85000000.0
2009-08-20 05:51:00,1.76245,1.76255,1.76235,1.76245,32200000.0
2009-08-20 05:52:00,1.76245,1.7627,1.76245,1.76265,25500000.0
2009-08-20 05:53:00,1.7627,1.7627,1.7626,1.7626,22200000.0
2009-08-20 05:54:00,1.76265,1.7627,1.7626,1.76265,17000000.0
2009-08-20 05:55:00,1.7626,1.76265,1.7624,1.76245,52100000.0
2009-08-20 05:56:00,1.76245,1.76265,1.7624,1.7626,32200000.0
2009-08-20 05:57:00,1.7626,1.7627,1.7626,1.7626,8600000.0
2009-08-20 05:58:00,1.76255,1.7627,1.76255,1.76265,39300000.0
2009-08-20 05:59:00,1.76255,1.76275,1.7625,1.76265,22600000.0
2009-08-20 06:00:00,1.76265,1.7629,1.7626,1.7628,55200000.0
2009-08-20 06:01:00,1.7628,1.76285,1.7628,1.7628,17000000.0
2009-08-20 06:02:00,1.7628,1.76285,1.7628,1.7628,7000000.0
2009-08-20 06:03:00,1.7628,1.7634,1.7628,1.76335,58400000.0
2009-08-20 06:04:00,1.7634,1.7634,1.7632,1.76335,26000000.0
2009-08-20 06:05:00,1.76335,1.76365,1.76335,1.76365,24200000.0
2009-08-20 06:06:00,1.7636,1.7637,1.7634,1.76355,34000000.0
2009-08-20 06:07:00,1.7635,1.76355,1.76345,1.7635,16000000.0
2009-08-20 06:08:00,1.76355,1.76355,1.76345,1.7635,12000000.0
2009-08-20 06:09:00,1.76345,1.76355,1.7634,1.76345,39000000.0
2009-08-20 06:10:00,1.76345,1.76345,1.76325,1.76335,35800000.0
2009-08-20 06:11:00,1.7633,1.76345,1.7633,1.7634,20000000.0
2009-08-20 06:12:00,1.76345,1.76355,1.76345,1.76345,12000000.0
2009-08-20 06:13:00,1.7635,1.76355,1.76335,1.7634,13000000.0
2009-08-20 06:14:00,1.7633,1.7634,1.7633,1.7634,3000000.0
2009-08-20 06:15:00,1.7634,1.7638,1.7632,1.7635,41400000.0
2009-08-20 06:16:00,1.76365,1.7637,1.7633,1.76335,37400000.0
2009-08-20 06:17:00,1.76335,1.7635,1.76325,1.76325,52600000.0
2009-08-20 06:18:00,1.76325,1.7634,1.7631,1.76335,110100000.0
2009-08-20 06:19:00,1.76345,1.7636,1.76345,1.7636,55400000.0
2009-08-20 06:20:00,1.76365,1.76365,1.76365,1.76365,40000000.0
2009-08-20 06:21:00,1.76365,1.7637,1.7636,1.76365,50900000.0
2009-08-20 06:22:00,1.76365,1.76365,1.76335,1.76335,56700000.0
2009-08-20 06:23:00,1.7634,1.76345,1.7632,1.76345,18700000.0
2009-08-20 06:24:00,1.7634,1.76355,1.76325,1.76335,65100000.0
2009-08-20 06:25:00,1.76335,1.7634,1.7631,1.76315,22100000.0
2009-08-20 06:26:00,1.763,1.7634,1.76295,1.76335,42300000.0
2009-08-20 06:27:00,1.7634,1.7634,1.7632,1.7632,9000000.0
2009-08-20 06:28:00,1.7632,1.7634,1.7632,1.7634,25700000.0
2009-08-20 06:29:00,1.7634,1.76345,1.7632,1.7633,34300000.0
2009-08-20 06:30:00,1.76335,1.76355,1.76325,1.7635,46200000.0
2009-08-20 06:31:00,1.7635,1.76355,1.76335,1.7635,44800000.0
2009-08-20 06:32:00,1.7635,1.76355,1.7635,1.7635,12000000.0
2009-08-20 06:33:00,1.7635,1.7636,1.76345,1.7635,15000000.0
2009-08-20 06:34:00,1.76355,1.76395,1.76355,1.7638,26500000.0
2009-08-20 06:35:00,1.7638,1.764,1.76375,1.764,28400000.0
2009-08-20 06:36:00,1.7641,1.7641,1.764,1.7641,6000000.0
2009-08-20 06:37:00,1.7641,1.7644,1.76385,1.7644,51600000.0
2009-08-20 06:38:00,1.76445,1.76485,1.7644,1.7646,77300000.0
2009-08-20 06:39:00,1.7647,1.76495,1.76465,1.7648,47400000.0
2009-08-20 06:40:00,1.7648,1.7648,1.76445,1.7647,57900000.0
2009-08-20 06:41:00,1.76465,1.7648,1.76465,1.7648,11000000.0
2009-08-20 06:42:00,1.7648,1.7648,1.76445,1.7647,108000000.0
2009-08-20 06:43:00,1.76475,1.76495,1.76465,1.76475,60600000.0
2009-08-20 06:44:00,1.76475,1.76495,1.76425,1.76445,76500000.0
2009-08-20 06:45:00,1.7645,1.7645,1.7643,1.7643,18000000.0
2009-08-20 06:46:00,1.7643,1.76435,1.7643,1.76435,18000000.0
2009-08-20 06:47:00,1.7643,1.76435,1.76425,1.7643,29000000.0
2009-08-20 06:48:00,1.7643,1.7643,1.7641,1.7641,50200000.0
2009-08-20 06:49:00,1.76415,1.7643,1.764,1.76405,94600000.0
2009-08-20 06:50:00,1.7641,1.7643,1.764,1.76405,26000000.0
2009-08-20 06:51:00,1.7641,1.7641,1.7638,1.7639,51400000.0
2009-08-20 06:52:00,1.7639,1.7641,1.7639,1.76405,56700000.0
2009-08-20 06:53:00,1.7641,1.7644,1.764,1.7643,66800000.0
2009-08-20 06:54:00,1.7644,1.76465,1.7644,1.76455,70000000.0
2009-08-20 06:55:00,1.7645,1.76465,1.7643,1.76435,67400000.0
2009-08-20 06:56:00,1.76445,1.76445,1.76425,1.7643,50300000.0
2009-08-20 06:57:00,1.7643,1.76435,1.7643,1.76435,15000000.0
2009-08-20 06:58:00,1.7643,1.7648,1.7643,1.76435,86900000.0
2009-08-20 06:59:00,1.7643,1.7645,1.76365,1.7637,110700000.0
2009-08-20 07:00:00,1.76375,1.7639,1.7634,1.76365,54500000.0
2009-08-20 07:01:00,1.76365,1.7639,1.7636,1.7639,24400000.0
2009-08-20 07:02:00,1.7639,1.7639,1.76365,1.7637,35400000.0
2009-08-20 07:03:00,1.7637,1.76405,1.7637,1.764,26000000.0
2009-08-20 07:04:00,1.76395,1.76405,1.7638,1.76405,24000000.0
2009-08-20 07:05:00,1.764,1.7643,1.76385,1.76395,40800000.0
2009-08-20 07:06:00,1.764,1.76415,1.7639,1.76405,60800000.0
2009-08-20 07:07:00,1.76405,1.76425,1.76365,1.7638,70400000.0
2009-08-20 07:08:00,1.7638,1.764,1.7635,1.76375,78200000.0
2009-08-20 07:09:00,1.7637,1.76375,1.7631,1.7634,44000000.0
2009-08-20 07:10:00,1.7633,1.76415,1.7633,1.7641,56000000.0
2009-08-20 07:11:00,1.7641,1.7643,1.76405,1.7641,45000000.0
2009-08-20 07:12:00,1.7641,1.7643,1.7641,1.7643,18000000.0
2009-08-20 07:13:00,1.7643,1.76445,1.76385,1.764,95900000.0
2009-08-20 07:14:00,1.7641,1.7641,1.7636,1.7636,47000000.0
2009-08-20 07:15:00,1.7638,1.76395,1.76365,1.7638,37800000.0
2009-08-20 07:16:00,1.7637,1.7639,1.7636,1.7636,33000000.0
2009-08-20 07:17:00,1.7636,1.7637,1.76345,1.7637,25000000.0
2009-08-20 07:18:00,1.7636,1.76385,1.76325,1.7637,37000000.0
2009-08-20 07:19:00,1.7637,1.7637,1.7635,1.76355,17000000.0
2009-08-20 07:20:00,1.76355,1.76365,1.76345,1.7635,39800000.0
2009-08-20 07:21:00,1.7635,1.76385,1.76345,1.76355,65200000.0
2009-08-20 07:22:00,1.76355,1.764,1.7635,1.7639,60900000.0
2009-08-20 07:23:00,1.76385,1.76415,1.7637,1.7638,57500000.0
2009-08-20 07:24:00,1.76375,1.7641,1.76375,1.76385,35200000.0
2009-08-20 07:25:00,1.76395,1.76405,1.7636,1.7636,47700000.0
2009-08-20 07:26:00,1.76365,1.7637,1.7633,1.76345,51800000.0
2009-08-20 07:27:00,1.7634,1.76355,1.7632,1.76345,61200000.0
2009-08-20 07:28:00,1.7635,1.7635,1.76305,1.76315,64300000.0
2009-08-20 07:29:00,1.7632,1.7634,1.76315,1.76335,67000000.0
2009-08-20 07:30:00,1.7634,1.7635,1.76315,1.76325,46700000.0
2009-08-20 07:31:00,1.7632,1.76325,1.76285,1.76295,33700000.0
2009-08-20 07:32:00,1.76295,1.76315,1.7629,1.76305,63900000.0
2009-08-20 07:33:00,1.76305,1.7631,1.7629,1.7629,41600000.0
2009-08-20 07:34:00,1.7629,1.76295,1.76285,1.7629,31800000.0
2009-08-20 07:35:00,1.76295,1.76295,1.76265,1.76265,30900000.0
2009-08-20 07:36:00,1.76265,1.76275,1.76205,1.7621,67400000.0
2009-08-20 07:37:00,1.76215,1.7624,1.762,1.76225,80100000.0
2009-08-20 07:38:00,1.7622,1.76245,1.7622,1.7624,27200000.0
2009-08-20 07:39:00,1.76245,1.7626,1.76195,1.7622,39500000.0
2009-08-20 07:40:00,1.7623,1.7623,1.76205,1.76205,119900000.0
2009-08-20 07:41:00,1.76205,1.7624,1.7618,1.76215,82200000.0
2009-08-20 07:42:00,1.7622,1.76225,1.7619,1.762,47800000.0
2009-08-20 07:43:00,1.76205,1.76215,1.7616,1.76185,64500000.0
2009-08-20 07:44:00,1.76195,1.76205,1.7616,1.7617,58200000.0
2009-08-20 07:45:00,1.76155,1.76175,1.7612,1.7612,128600000.0
2009-08-20 07:46:00,1.76125,1.76185,1.7611,1.76155,95900000.0
2009-08-20 07:47:00,1.7616,1.76195,1.76145,1.7618,130500000.0
2009-08-20 07:48:00,1.7618,1.763,1.7617,1.7629,108500000.0
2009-08-20 07:49:00,1.7629,1.7635,1.7629,1.7635,75400000.0
2009-08-20 07:50:00,1.7635,1.7636,1.76285,1.7629,101800000.0
2009-08-20 07:51:00,1.763,1.76305,1.76285,1.76295,51800000.0
2009-08-20 07:52:00,1.76305,1.7639,1.763,1.76365,93900000.0
2009-08-20 07:53:00,1.76365,1.7639,1.76335,1.7635,87200000.0
2009-08-20 07:54:00,1.76375,1.76435,1.76335,1.764,97100000.0
2009-08-20 07:55:00,1.764,1.764,1.76365,1.76385,41000000.0
2009-08-20 07:56:00,1.76385,1.76415,1.7636,1.76415,75700000.0
2009-08-20 07:57:00,1.76415,1.76425,1.7639,1.76415,88100000.0
2009-08-20 07:58:00,1.76415,1.7642,1.76385,1.76405,55000000.0
2009-08-20 07:59:00,1.76405,1.7643,1.76405,1.76415,63000000.0
2009-08-20 08:00:00,1.7641,1.76445,1.76405,1.7643,94700000.0
2009-08-20 08:01:00,1.7642,1.7647,1.76415,1.7647,82400000.0
2009-08-20 08:02:00,1.7646,1.7647,1.7643,1.76435,62900000.0
2009-08-20 08:03:00,1.76435,1.76435,1.7637,1.76385,93500000.0
2009-08-20 08:04:00,1.76385,1.76395,1.76375,1.76395,55100000.0
2009-08-20 08:05:00,1.76395,1.7641,1.76345,1.76355,118400000.0
2009-08-20 08:06:00,1.7636,1.7641,1.7632,1.7641,172600000.0
2009-08-20 08:07:00,1.7641,1.76415,1.76385,1.76395,94500000.0
2009-08-20 08:08:00,1.76405,1.7641,1.76395,1.764,28000000.0
2009-08-20 08:09:00,1.7639,1.7641,1.76375,1.764,55000000.0
2009-08-20 08:10:00,1.76395,1.76435,1.76395,1.7643,62800000.0
2009-08-20 08:11:00,1.76435,1.7646,1.7642,1.7645,36000000.0
2009-08-20 08:12:00,1.76445,1.765,1.76445,1.7648,70100000.0
2009-08-20 08:13:00,1.76475,1.76495,1.76465,1.7649,52300000.0
2009-08-20 08:14:00,1.7649,1.7653,1.7649,1.7652,98400000.0
2009-08-20 08:15:00,1.76525,1.7657,1.765,1.76555,158800000.0
2009-08-20 08:16:00,1.76545,1.7655,1.76475,1.76505,76000000.0
2009-08-20 08:17:00,1.765,1.76535,1.765,1.7653,52200000.0
2009-08-20 08:18:00,1.76525,1.76535,1.7651,1.7653,50200000.0
2009-08-20 08:19:00,1.7653,1.76565,1.76505,1.76565,66000000.0
2009-08-20 08:20:00,1.7657,1.76575,1.7653,1.76545,97600000.0
2009-08-20 08:21:00,1.7654,1.76565,1.76515,1.7655,65800000.0
2009-08-20 08:22:00,1.76535,1.76585,1.7653,1.76585,69800000.0
2009-08-20 08:23:00,1.76575,1.7659,1.76555,1.7657,59700000.0
2009-08-20 08:24:00,1.7656,1.76565,1.76525,1.76565,58200000.0
2009-08-20 08:25:00,1.7656,1.76565,1.7654,1.7656,80100000.0
2009-08-20 08:26:00,1.76555,1.766,1.76545,1.7656,201000000.0
2009-08-20 08:27:00,1.7655,1.7657,1.7653,1.76545,133900000.0
2009-08-20 08:28:00,1.7655,1.7656,1.7653,1.7655,128300000.0
2009-08-20 08:29:00,1.7655,1.766,1.7655,1.7659,155100000.0
2009-08-20 08:30:00,1.766,1.7664,1.76595,1.76605,122600000.0
2009-08-20 08:31:00,1.7661,1.76655,1.76605,1.76625,132600000.0
2009-08-20 08:32:00,1.76645,1.76685,1.7663,1.76635,100800000.0
2009-08-20 08:33:00,1.7664,1.7668,1.76635,1.7666,69200000.0
2009-08-20 08:34:00,1.7666,1.76695,1.7664,1.76685,95200000.0
2009-08-20 08:35:00,1.76685,1.76685,1.7663,1.7667,137400000.0
2009-08-20 08:36:00,1.7665,1.7667,1.7664,1.76665,82400000.0
2009-08-20 08:37:00,1.7667,1.76675,1.7665,1.7666,98000000.0
2009-08-20 08:38:00,1.7666,1.76705,1.76625,1.7666,105200000.0
2009-08-20 08:39:00,1.76645,1.76745,1.7664,1.7673,141400000.0
2009-08-20 08:40:00,1.76725,1.7675,1.7669,1.7672,156900000.0
2009-08-20 08:41:00,1.7671,1.7674,1.76675,1.767,104600000.0
2009-08-20 08:42:00,1.7671,1.76745,1.76675,1.76675,156000000.0
2009-08-20 08:43:00,1.76675,1.76705,1.76665,1.76685,115600000.0
2009-08-20 08:44:00,1.76695,1.76695,1.76655,1.76685,118600000.0
2009-08-20 08:45:00,1.76685,1.76695,1.7666,1.7669,94200000.0
2009-08-20 08:46:00,1.7669,1.7671,1.76665,1.76695,79500000.0
2009-08-20 08:47:00,1.76705,1.7672,1.7662,1.76655,244400000.0
2009-08-20 08:48:00,1.76635,1.76705,1.76635,1.7668,185500000.0
2009-08-20 08:49:00,1.7667,1.7674,1.76645,1.7673,201800000.0
2009-08-20 08:50:00,1.76725,1.76775,1.7672,1.76765,174000000.0
2009-08-20 08:51:00,1.7677,1.7679,1.7676,1.7676,128000000.0
2009-08-20 08:52:00,1.76765,1.76775,1.76725,1.7675,135200000.0
2009-08-20 08:53:00,1.7675,1.7676,1.7672,1.76725,94000000.0
2009-08-20 08:54:00,1.7673,1.7674,1.767,1.767,151600000.0
2009-08-20 08:55:00,1.76725,1.7676,1.7672,1.7674,142500000.0
2009-08-20 08:56:00,1.76745,1.7675,1.7668,1.76715,179100000.0
2009-08-20 08:57:00,1.76725,1.76735,1.76645,1.76695,163800000.0
2009-08-20 08:58:00,1.76695,1.767,1.7664,1.76645,82900000.0
2009-08-20 08:59:00,1.7665,1.7668,1.7651,1.7651,139600000.0
2009-08-20 09:00:00,1.7651,1.7659,1.7651,1.7659,138800000.0
2009-08-20 09:01:00,1.7659,1.7659,1.7652,1.7653,87870000.0
2009-08-20 09:02:00,1.76535,1.7656,1.7653,1.76545,80900000.0
2009-08-20 09:03:00,1.76555,1.76565,1.7651,1.7655,101800000.0
2009-08-20 09:04:00,1.76545,1.7656,1.76515,1.76535,96300000.0
2009-08-20 09:05:00,1.76525,1.7654,1.765,1.76505,158100000.0
2009-08-20 09:06:00,1.76505,1.7652,1.7649,1.7651,122300000.0
2009-08-20 09:07:00,1.7651,1.76545,1.765,1.7653,177200000.0
2009-08-20 09:08:00,1.7653,1.7656,1.7652,1.7655,119300000.0
2009-08-20 09:09:00,1.76555,1.7658,1.7652,1.7652,113900000.0
2009-08-20 09:10:00,1.76525,1.76555,1.7652,1.7655,94400000.0
2009-08-20 09:11:00,1.7655,1.7657,1.7653,1.76545,127700000.0
2009-08-20 09:12:00,1.76545,1.76555,1.7651,1.76545,99200000.0
2009-08-20 09:13:00,1.76545,1.7656,1.7652,1.76535,83800000.0
2009-08-20 09:14:00,1.76535,1.76555,1.7652,1.7654,76600000.0
2009-08-20 09:15:00,1.7654,1.7657,1.7654,1.76555,90200000.0
2009-08-20 09:16:00,1.76555,1.7659,1.76555,1.7659,54000000.0
2009-08-20 09:17:00,1.76595,1.76595,1.76555,1.7657,46000000.0
2009-08-20 09:18:00,1.76575,1.766,1.7657,1.7659,72100000.0
2009-08-20 09:19:00,1.76595,1.766,1.76545,1.7655,91800000.0
2009-08-20 09:20:00,1.7655,1.7659,1.7655,1.76585,93900000.0
2009-08-20 09:21:00,1.76585,1.76605,1.7658,1.76605,140100000.0
2009-08-20 09:22:00,1.7659,1.76595,1.7657,1.76575,82200000.0
2009-08-20 09:23:00,1.7657,1.76605,1.7656,1.766,116500000.0
2009-08-20 09:24:00,1.766,1.76625,1.76585,1.76595,166700000.0
2009-08-20 09:25:00,1.7659,1.7661,1.7658,1.7661,74300000.0
2009-08-20 09:26:00,1.7661,1.76625,1.7659,1.7661,119100000.0
2009-08-20 09:27:00,1.7661,1.76675,1.7661,1.7667,47400000.0
2009-08-20 09:28:00,1.7666,1.7667,1.76635,1.76655,154800000.0
2009-08-20 09:29:00,1.7666,1.7668,1.7664,1.7667,49500000.0
2009-08-20 09:30:00,1.7666,1.7667,1.76645,1.7665,61000000.0
2009-08-20 09:31:00,1.76645,1.76655,1.76645,1.76655,26000000.0
2009-08-20 09:32:00,1.7665,1.76675,1.7665,1.76675,42800000.0
2009-08-20 09:33:00,1.76675,1.76695,1.76665,1.76685,88000000.0
2009-08-20 09:34:00,1.76685,1.767,1.7667,1.76675,101100000.0
2009-08-20 09:35:00,1.76675,1.76695,1.76655,1.7667,102900000.0
2009-08-20 09:36:00,1.7667,1.7668,1.7666,1.76665,82900000.0
2009-08-20 09:37:00,1.76665,1.7669,1.7666,1.7667,112100000.0
2009-08-20 09:38:00,1.76675,1.7668,1.76625,1.76665,129400000.0
2009-08-20 09:39:00,1.7667,1.7667,1.7663,1.7664,166200000.0
2009-08-20 09:40:00,1.76645,1.76655,1.766,1.7662,112000000.0
2009-08-20 09:41:00,1.76615,1.76625,1.76585,1.76625,95700000.0
2009-08-20 09:42:00,1.76625,1.76665,1.76615,1.76665,64500000.0
2009-08-20 09:43:00,1.7666,1.7671,1.7664,1.7667,107400000.0
2009-08-20 09:44:00,1.7667,1.76685,1.76585,1.766,119200000.0
2009-08-20 09:45:00,1.76605,1.7664,1.76585,1.766,107700000.0
2009-08-20 09:46:00,1.766,1.76615,1.7658,1.7661,101100000.0
2009-08-20 09:47:00,1.7661,1.7662,1.76595,1.76615,48200000.0
2009-08-20 09:48:00,1.7661,1.7664,1.76605,1.76615,78400000.0
2009-08-20 09:49:00,1.7662,1.7662,1.766,1.76605,48800000.0
2009-08-20 09:50:00,1.76605,1.76625,1.76595,1.7661,47400000.0
2009-08-20 09:51:00,1.7661,1.7665,1.7659,1.7662,116700000.0
2009-08-20 09:52:00,1.76625,1.7664,1.76605,1.7662,92500000.0
2009-08-20 09:53:00,1.76615,1.7665,1.76595,1.7665,86400000.0
2009-08-20 09:54:00,1.7665,1.76685,1.7664,1.76665,80400000.0
2009-08-20 09:55:00,1.7667,1.7668,1.76635,1.7664,89100000.0
2009-08-20 09:56:00,1.76645,1.7666,1.76625,1.76635,92500000.0
2009-08-20 09:57:00,1.7664,1.7665,1.76615,1.76635,74900000.0
2009-08-20 09:58:00,1.7663,1.76645,1.76615,1.76625,57700000.0
2009-08-20 09:59:00,1.7662,1.76645,1.76615,1.76645,53500000.0
2009-08-20 10:00:00,1.7665,1.7665,1.76585,1.7659,74500000.0
2009-08-20 10:01:00,1.76585,1.76585,1.76525,1.76535,85500000.0
2009-08-20 10:02:00,1.7653,1.7658,1.7651,1.76565,83800000.0
2009-08-20 10:03:00,1.76565,1.7661,1.76565,1.76585,58400000.0
2009-08-20 10:04:00,1.7659,1.766,1.76575,1.7659,60300000.0
2009-08-20 10:05:00,1.76595,1.76635,1.7658,1.76635,112800000.0
2009-08-20 10:06:00,1.76635,1.76665,1.7662,1.7665,71300000.0
2009-08-20 10:07:00,1.76655,1.76665,1.7663,1.76645,66600000.0
2009-08-20 10:08:00,1.76645,1.76645,1.76625,1.7663,58000000.0
2009-08-20 10:09:00,1.7664,1.7664,1.76615,1.76615,68000000.0
2009-08-20 10:10:00,1.76615,1.76615,1.76585,1.766,108100000.0
2009-08-20 10:11:00,1.76595,1.7663,1.7659,1.766,93600000.0
2009-08-20 10:12:00,1.766,1.7663,1.7659,1.76595,132900000.0
2009-08-20 10:13:00,1.76595,1.76605,1.76555,1.76585,77300000.0
2009-08-20 10:14:00,1.76585,1.7662,1.7655,1.7659,116900000.0
2009-08-20 10:15:00,1.7659,1.76615,1.7658,1.7659,87600000.0
2009-08-20 10:16:00,1.7659,1.7662,1.7659,1.7659,66200000.0
2009-08-20 10:17:00,1.7659,1.766,1.76555,1.76575,79000000.0
2009-08-20 10:18:00,1.76575,1.7662,1.76555,1.766,114000000.0
2009-08-20 10:19:00,1.76595,1.76655,1.76585,1.7665,174100000.0
2009-08-20 10:20:00,1.7665,1.76705,1.76645,1.76665,158300000.0
2009-08-20 10:21:00,1.76665,1.76695,1.7666,1.7669,95500000.0
2009-08-20 10:22:00,1.7669,1.7672,1.76675,1.7671,96100000.0
2009-08-20 10:23:00,1.76695,1.76715,1.76675,1.76685,65200000.0
2009-08-20 10:24:00,1.7669,1.76705,1.7664,1.7669,73600000.0
2009-08-20 10:25:00,1.7669,1.76695,1.76625,1.76665,69100000.0
2009-08-20 10:26:00,1.76665,1.767,1.76655,1.7668,85500000.0
2009-08-20 10:27:00,1.76675,1.767,1.76655,1.7667,60000000.0
2009-08-20 10:28:00,1.7667,1.76695,1.76655,1.7666,83900000.0
2009-08-20 10:29:00,1.7666,1.7672,1.7662,1.7662,111100000.0
2009-08-20 10:30:00,1.7661,1.76915,1.7661,1.7669,134200000.0
2009-08-20 10:31:00,1.76635,1.7665,1.76545,1.7658,95200000.0
2009-08-20 10:32:00,1.7658,1.76655,1.7658,1.7665,107600000.0
2009-08-20 10:33:00,1.7665,1.7667,1.7662,1.7662,103700000.0
2009-08-20 10:34:00,1.76625,1.76625,1.7649,1.7649,147700000.0
2009-08-20 10:35:00,1.76495,1.76505,1.76445,1.76455,209000000.0
2009-08-20 10:36:00,1.7643,1.76465,1.7641,1.7644,201300000.0
2009-08-20 10:37:00,1.76445,1.76515,1.76435,1.7647,172800000.0
2009-08-20 10:38:00,1.76465,1.765,1.76465,1.7649,113400000.0
2009-08-20 10:39:00,1.76495,1.76505,1.76445,1.76485,134700000.0
2009-08-20 10:40:00,1.76485,1.76495,1.76435,1.76445,166800000.0
2009-08-20 10:41:00,1.76445,1.7645,1.76315,1.7636,138900000.0
2009-08-20 10:42:00,1.76365,1.76365,1.7618,1.76185,118000000.0
2009-08-20 10:43:00,1.76185,1.7631,1.7618,1.7631,83200000.0
2009-08-20 10:44:00,1.76305,1.76305,1.7624,1.76245,107000000.0
2009-08-20 10:45:00,1.76245,1.7626,1.7621,1.7624,139400000.0
2009-08-20 10:46:00,1.7624,1.7624,1.76105,1.76185,167700000.0
2009-08-20 10:47:00,1.7618,1.76245,1.7618,1.7622,155800000.0
2009-08-20 10:48:00,1.7622,1.76255,1.7622,1.7625,110800000.0
2009-08-20 10:49:00,1.7625,1.7629,1.7625,1.76255,101000000.0
2009-08-20 10:50:00,1.7624,1.76275,1.7624,1.7626,113100000.0
2009-08-20 10:51:00,1.76255,1.7627,1.76155,1.76155,144300000.0
2009-08-20 10:52:00,1.76155,1.76195,1.76105,1.7615,134100000.0
2009-08-20 10:53:00,1.76155,1.76175,1.7615,1.76175,67400000.0
2009-08-20 10:54:00,1.76175,1.7619,1.76145,1.76155,52600000.0
2009-08-20 10:55:00,1.76155,1.76165,1.76135,1.7614,44200000.0
2009-08-20 10:56:00,1.7614,1.76165,1.7613,1.76165,51100000.0
2009-08-20 10:57:00,1.7616,1.762,1.76155,1.76185,52000000.0
2009-08-20 10:58:00,1.76175,1.76285,1.7617,1.76285,91700000.0
2009-08-20 10:59:00,1.76285,1.76325,1.7623,1.76305,163900000.0
2009-08-20 11:00:00,1.7631,1.7633,1.7622,1.76245,90800000.0
2009-08-20 11:01:00,1.76245,1.76255,1.7622,1.7624,70200000.0
2009-08-20 11:02:00,1.7624,1.7625,1.7623,1.7623,123200000.0
2009-08-20 11:03:00,1.76235,1.7625,1.76205,1.76205,77600000.0
2009-08-20 11:04:00,1.76205,1.7624,1.762,1.7624,56800000.0
2009-08-20 11:05:00,1.7624,1.7624,1.76205,1.7621,51600000.0
2009-08-20 11:06:00,1.7621,1.7623,1.762,1.7621,70400000.0
2009-08-20 11:07:00,1.7621,1.76245,1.762,1.76235,97300000.0
2009-08-20 11:08:00,1.7623,1.7624,1.7622,1.7623,51000000.0
2009-08-20 11:09:00,1.76225,1.76235,1.76215,1.76235,67800000.0
2009-08-20 11:10:00,1.76245,1.7625,1.76225,1.7624,59400000.0
2009-08-20 11:11:00,1.76245,1.76245,1.76175,1.76175,140300000.0
2009-08-20 11:12:00,1.7618,1.762,1.7615,1.7618,75300000.0
2009-08-20 11:13:00,1.76175,1.7619,1.7616,1.76175,72800000.0
2009-08-20 11:14:00,1.76175,1.76175,1.7614,1.7617,111000000.0
2009-08-20 11:15:00,1.7615,1.76155,1.7611,1.7612,89000000.0
2009-08-20 11:16:00,1.7612,1.7612,1.76085,1.7611,74200000.0
2009-08-20 11:17:00,1.76095,1.76105,1.7606,1.76085,105700000.0
2009-08-20 11:18:00,1.7607,1.76115,1.7607,1.761,118800000.0
2009-08-20 11:19:00,1.7609,1.7611,1.7606,1.7607,141900000.0
2009-08-20 11:20:00,1.7607,1.7612,1.76065,1.76095,107200000.0
2009-08-20 11:21:00,1.76095,1.7612,1.7607,1.76115,89300000.0
2009-08-20 11:22:00,1.76115,1.7612,1.7608,1.7611,89200000.0
2009-08-20 11:23:00,1.7611,1.7613,1.7604,1.76075,119200000.0
2009-08-20 11:24:00,1.76075,1.7609,1.7602,1.7602,134800000.0
2009-08-20 11:25:00,1.7604,1.76065,1.7602,1.7603,98800000.0
2009-08-20 11:26:00,1.76035,1.76045,1.76015,1.76025,82000000.0
2009-08-20 11:27:00,1.76025,1.7606,1.76015,1.76055,157800000.0
2009-08-20 11:28:00,1.7605,1.76105,1.7605,1.7606,130000000.0
2009-08-20 11:29:00,1.76055,1.7609,1.76055,1.76085,122700000.0
2009-08-20 11:30:00,1.7608,1.76105,1.7608,1.76095,83700000.0
2009-08-20 11:31:00,1.7609,1.76125,1.7609,1.76125,47300000.0
2009-08-20 11:32:00,1.7615,1.7615,1.7612,1.76135,58300000.0
2009-08-20 11:33:00,1.7613,1.76135,1.7609,1.76105,111600000.0
2009-08-20 11:34:00,1.76105,1.76115,1.76085,1.761,150500000.0
2009-08-20 11:35:00,1.761,1.76105,1.76085,1.761,40000000.0
2009-08-20 11:36:00,1.76105,1.76115,1.76095,1.76095,64800000.0
2009-08-20 11:37:00,1.761,1.76135,1.76095,1.76125,73000000.0
2009-08-20 11:38:00,1.76125,1.76135,1.76025,1.76045,110400000.0
2009-08-20 11:39:00,1.7605,1.7605,1.75985,1.7602,90200000.0
2009-08-20 11:40:00,1.7602,1.7606,1.76015,1.7604,139200000.0
2009-08-20 11:41:00,1.76045,1.76055,1.7604,1.76045,48800000.0
2009-08-20 11:42:00,1.76035,1.76035,1.76015,1.7602,68600000.0
2009-08-20 11:43:00,1.76015,1.76055,1.7599,1.76015,139600000.0
2009-08-20 11:44:00,1.76015,1.7604,1.76005,1.7604,48700000.0
2009-08-20 11:45:00,1.76035,1.7606,1.7602,1.7602,54800000.0
2009-08-20 11:46:00,1.76035,1.76035,1.75995,1.7602,54500000.0
2009-08-20 11:47:00,1.7602,1.76045,1.76,1.7603,68700000.0
2009-08-20 11:48:00,1.76035,1.76075,1.76035,1.7605,83300000.0
2009-08-20 11:49:00,1.7605,1.76105,1.7604,1.7605,102600000.0
2009-08-20 11:50:00,1.76055,1.761,1.76055,1.76075,117800000.0
2009-08-20 11:51:00,1.76075,1.76105,1.76075,1.7609,89200000.0
2009-08-20 11:52:00,1.7609,1.7611,1.76065,1.76075,62200000.0
2009-08-20 11:53:00,1.76075,1.76075,1.7603,1.7603,35000000.0
2009-08-20 11:54:00,1.7603,1.76095,1.7603,1.7609,62800000.0
2009-08-20 11:55:00,1.7609,1.76105,1.76075,1.7608,64100000.0
2009-08-20 11:56:00,1.7607,1.7613,1.7607,1.7613,86900000.0
2009-08-20 11:57:00,1.76135,1.76135,1.761,1.7612,73600000.0
2009-08-20 11:58:00,1.7612,1.7612,1.76035,1.7604,89000000.0
2009-08-20 11:59:00,1.76035,1.76065,1.76035,1.76045,99100000.0
2009-08-20 12:00:00,1.76045,1.7605,1.76015,1.76015,86500000.0
2009-08-20 12:01:00,1.76025,1.76035,1.75975,1.7602,135900000.0
2009-08-20 12:02:00,1.7602,1.76045,1.75985,1.76015,109600000.0
2009-08-20 12:03:00,1.7601,1.76015,1.75985,1.76015,65100000.0
2009-08-20 12:04:00,1.76015,1.7603,1.7601,1.7603,40000000.0
2009-08-20 12:05:00,1.76035,1.7604,1.76015,1.76015,38000000.0
2009-08-20 12:06:00,1.76015,1.7603,1.75995,1.7601,47500000.0
2009-08-20 12:07:00,1.76025,1.7606,1.7602,1.76035,88100000.0
2009-08-20 12:08:00,1.7605,1.76065,1.76015,1.7606,90400000.0
2009-08-20 12:09:00,1.76055,1.76055,1.76015,1.7603,96900000.0
2009-08-20 12:10:00,1.7603,1.7607,1.76025,1.7606,146600000.0
2009-08-20 12:11:00,1.76065,1.76095,1.7605,1.76075,106900000.0
2009-08-20 12:12:00,1.76065,1.7609,1.7606,1.7609,52000000.0
2009-08-20 12:13:00,1.7609,1.76105,1.76085,1.76105,46600000.0
2009-08-20 12:14:00,1.761,1.76115,1.7605,1.7605,72500000.0
2009-08-20 12:15:00,1.7605,1.76055,1.7602,1.7602,48400000.0
2009-08-20 12:16:00,1.7602,1.7602,1.7597,1.75985,62200000.0
2009-08-20 12:17:00,1.75985,1.76015,1.75975,1.7598,70400000.0
2009-08-20 12:18:00,1.75975,1.76,1.75975,1.75985,69500000.0
2009-08-20 12:19:00,1.75995,1.76,1.7592,1.7592,59400000.0
2009-08-20 12:20:00,1.7592,1.75965,1.75915,1.75965,66200000.0
2009-08-20 12:21:00,1.7596,1.75975,1.75935,1.75935,115700000.0
2009-08-20 12:22:00,1.7594,1.7594,1.75915,1.75925,78800000.0
2009-08-20 12:23:00,1.7592,1.7592,1.75905,1.7591,64500000.0
2009-08-20 12:24:00,1.75905,1.7593,1.759,1.7592,69200000.0
2009-08-20 12:25:00,1.7593,1.75935,1.759,1.759,34900000.0
2009-08-20 12:26:00,1.75885,1.75895,1.75865,1.7589,47200000.0
2009-08-20 12:27:00,1.75895,1.7591,1.7589,1.759,45400000.0
2009-08-20 12:28:00,1.75905,1.75935,1.759,1.75915,35000000.0
2009-08-20 12:29:00,1.75915,1.75915,1.75885,1.7589,58400000.0
2009-08-20 12:30:00,1.75905,1.7596,1.7589,1.7596,74600000.0
2009-08-20 12:31:00,1.75955,1.75965,1.75925,1.75945,113400000.0
2009-08-20 12:32:00,1.75945,1.7596,1.75925,1.75935,66700000.0
2009-08-20 12:33:00,1.7593,1.7595,1.7593,1.75935,32200000.0
2009-08-20 12:34:00,1.7593,1.7593,1.75905,1.75915,23600000.0
2009-08-20 12:35:00,1.7591,1.75915,1.759,1.7591,45800000.0
2009-08-20 12:36:00,1.75905,1.75925,1.75905,1.75925,26000000.0
2009-08-20 12:37:00,1.75925,1.75935,1.7591,1.7591,31200000.0
2009-08-20 12:38:00,1.7591,1.7592,1.759,1.7591,103700000.0
2009-08-20 12:39:00,1.75915,1.75915,1.7589,1.75895,33100000.0
2009-08-20 12:40:00,1.759,1.75905,1.75885,1.75905,35200000.0
2009-08-20 12:41:00,1.759,1.7592,1.75875,1.75915,95600000.0
2009-08-20 12:42:00,1.75925,1.7594,1.75875,1.75885,113100000.0
2009-08-20 12:43:00,1.75895,1.75895,1.75805,1.75815,82600000.0
2009-08-20 12:44:00,1.75815,1.75845,1.75815,1.75845,72100000.0
2009-08-20 12:45:00,1.7584,1.75845,1.75805,1.75805,80600000.0
2009-08-20 12:46:00,1.75805,1.75805,1.75715,1.7573,104600000.0
2009-08-20 12:47:00,1.7573,1.7575,1.75715,1.75745,121000000.0
2009-08-20 12:48:00,1.7575,1.75775,1.75745,1.75755,147100000.0
2009-08-20 12:49:00,1.7575,1.7577,1.75735,1.7577,47600000.0
2009-08-20 12:50:00,1.75765,1.7577,1.75725,1.75725,99100000.0
2009-08-20 12:51:00,1.75725,1.7577,1.7572,1.75755,94700000.0
2009-08-20 12:52:00,1.7576,1.7577,1.7572,1.75735,185900000.0
2009-08-20 12:53:00,1.75735,1.75735,1.75685,1.75685,72400000.0
2009-08-20 12:54:00,1.7569,1.75695,1.7564,1.7564,131700000.0
2009-08-20 12:55:00,1.7564,1.75675,1.7563,1.7563,177400000.0
2009-08-20 12:56:00,1.7563,1.7565,1.75615,1.7562,144200000.0
2009-08-20 12:57:00,1.75635,1.7564,1.7556,1.7557,104800000.0
2009-08-20 12:58:00,1.7557,1.75575,1.7552,1.75525,114900000.0
2009-08-20 12:59:00,1.7553,1.7555,1.75525,1.7554,73400000.0
2009-08-20 13:00:00,1.7554,1.75545,1.75505,1.7553,70500000.0
2009-08-20 13:01:00,1.75535,1.75535,1.755,1.755,92500000.0
2009-08-20 13:02:00,1.755,1.7556,1.755,1.7554,128900000.0
2009-08-20 13:03:00,1.75545,1.75595,1.7554,1.75595,109000000.0
2009-08-20 13:04:00,1.75585,1.75595,1.7557,1.75595,76000000.0
2009-08-20 13:05:00,1.756,1.7561,1.7557,1.75595,55700000.0
2009-08-20 13:06:00,1.75615,1.75675,1.75605,1.75615,187600000.0
2009-08-20 13:07:00,1.75615,1.7565,1.75595,1.7562,172100000.0
2009-08-20 13:08:00,1.7562,1.7562,1.7558,1.756,96400000.0
2009-08-20 13:09:00,1.75595,1.75655,1.75595,1.7565,107300000.0
2009-08-20 13:10:00,1.75655,1.75695,1.75645,1.7566,104400000.0
2009-08-20 13:11:00,1.7566,1.7568,1.7561,1.75615,109300000.0
2009-08-20 13:12:00,1.75615,1.75625,1.75535,1.75555,141300000.0
2009-08-20 13:13:00,1.75545,1.756,1.75515,1.756,201800000.0
2009-08-20 13:14:00,1.756,1.75645,1.7559,1.75635,79000000.0
2009-08-20 13:15:00,1.75635,1.7564,1.7559,1.7561,78800000.0
2009-08-20 13:16:00,1.7561,1.7561,1.7555,1.75565,88000000.0
2009-08-20 13:17:00,1.7557,1.7559,1.75565,1.75575,68600000.0
2009-08-20 13:18:00,1.75575,1.75575,1.75545,1.75555,78400000.0
2009-08-20 13:19:00,1.7556,1.7557,1.7555,1.75555,54000000.0
2009-08-20 13:20:00,1.7555,1.7558,1.7555,1.75555,101800000.0
2009-08-20 13:21:00,1.75555,1.75605,1.75555,1.75595,130800000.0
2009-08-20 13:22:00,1.75595,1.75605,1.75565,1.75575,101700000.0
2009-08-20 13:23:00,1.75575,1.7559,1.7556,1.7558,94700000.0
2009-08-20 13:24:00,1.75585,1.7559,1.75565,1.75585,52200000.0
2009-08-20 13:25:00,1.75585,1.7559,1.75535,1.75545,73600000.0
2009-08-20 13:26:00,1.7554,1.75575,1.7553,1.7556,56600000.0
2009-08-20 13:27:00,1.7555,1.7557,1.75525,1.7557,99900000.0
2009-08-20 13:28:00,1.7557,1.75575,1.75535,1.7554,124500000.0
2009-08-20 13:29:00,1.7554,1.75565,1.75525,1.75545,110400000.0
2009-08-20 13:30:00,1.7555,1.7556,1.7552,1.7553,105400000.0
2009-08-20 13:31:00,1.75525,1.75565,1.75525,1.75535,60800000.0
2009-08-20 13:32:00,1.7552,1.75535,1.75495,1.75525,112800000.0
2009-08-20 13:33:00,1.75525,1.75525,1.75495,1.755,106700000.0
2009-08-20 13:34:00,1.75505,1.7556,1.755,1.7554,88800000.0
2009-08-20 13:35:00,1.7554,1.756,1.75525,1.75595,99900000.0
2009-08-20 13:36:00,1.75595,1.75605,1.7556,1.75585,118700000.0
2009-08-20 13:37:00,1.7559,1.7563,1.75585,1.75625,100300000.0
2009-08-20 13:38:00,1.75625,1.75635,1.75625,1.75635,52600000.0
2009-08-20 13:39:00,1.75635,1.75675,1.7563,1.7566,77000000.0
2009-08-20 13:40:00,1.75665,1.75685,1.75645,1.7566,80600000.0
2009-08-20 13:41:00,1.75665,1.75685,1.75645,1.7568,66000000.0
2009-08-20 13:42:00,1.7568,1.75705,1.7566,1.757,74300000.0
2009-08-20 13:43:00,1.75705,1.75705,1.7568,1.75695,70200000.0
2009-08-20 13:44:00,1.757,1.75705,1.7569,1.75695,53600000.0
2009-08-20 13:45:00,1.7569,1.7571,1.7569,1.75705,69700000.0
2009-08-20 13:46:00,1.75695,1.75715,1.7569,1.75705,63000000.0
2009-08-20 13:47:00,1.75705,1.7572,1.75695,1.7571,86800000.0
2009-08-20 13:48:00,1.7573,1.7574,1.7569,1.757,135200000.0
2009-08-20 13:49:00,1.75695,1.7572,1.75685,1.7571,115400000.0
2009-08-20 13:50:00,1.7571,1.75715,1.7567,1.75685,88800000.0
2009-08-20 13:51:00,1.7568,1.7568,1.75635,1.75655,79400000.0
2009-08-20 13:52:00,1.7566,1.757,1.7562,1.757,77000000.0
2009-08-20 13:53:00,1.7571,1.7571,1.75665,1.7567,67200000.0
2009-08-20 13:54:00,1.7567,1.7568,1.75645,1.7565,77700000.0
2009-08-20 13:55:00,1.75655,1.75665,1.75595,1.7561,73400000.0
2009-08-20 13:56:00,1.756,1.7562,1.756,1.75615,50600000.0
2009-08-20 13:57:00,1.75615,1.75635,1.756,1.75635,62700000.0
2009-08-20 13:58:00,1.75645,1.75665,1.7562,1.75625,65200000.0
2009-08-20 13:59:00,1.7563,1.7566,1.75615,1.7566,71000000.0
2009-08-20 14:00:00,1.7565,1.7567,1.7563,1.75665,97900000.0
2009-08-20 14:01:00,1.7568,1.7569,1.75655,1.7568,89900000.0
2009-08-20 14:02:00,1.75675,1.75685,1.75635,1.75645,67700000.0
2009-08-20 14:03:00,1.75645,1.75645,1.7557,1.7559,105300000.0
2009-08-20 14:04:00,1.7559,1.75595,1.75565,1.7557,68800000.0
2009-08-20 14:05:00,1.7557,1.7564,1.75565,1.75635,83700000.0
2009-08-20 14:06:00,1.75635,1.7565,1.75595,1.75605,78700000.0
2009-08-20 14:07:00,1.75605,1.75605,1.7556,1.75575,77500000.0
2009-08-20 14:08:00,1.75575,1.75605,1.7556,1.7558,89000000.0
2009-08-20 14:09:00,1.7557,1.7558,1.75545,1.75565,82800000.0
2009-08-20 14:10:00,1.75565,1.75585,1.75545,1.7558,60500000.0
2009-08-20 14:11:00,1.7557,1.756,1.75555,1.7559,80200000.0
2009-08-20 14:12:00,1.75585,1.7561,1.75585,1.7561,105400000.0
2009-08-20 14:13:00,1.75605,1.75625,1.7559,1.75615,87700000.0
2009-08-20 14:14:00,1.75615,1.75635,1.75585,1.756,86400000.0
2009-08-20 14:15:00,1.756,1.75615,1.7553,1.75535,88000000.0
2009-08-20 14:16:00,1.7553,1.75545,1.755,1.75515,79600000.0
2009-08-20 14:17:00,1.7552,1.7554,1.75515,1.7553,69900000.0
2009-08-20 14:18:00,1.75535,1.7554,1.755,1.7551,91300000.0
2009-08-20 14:19:00,1.75515,1.7553,1.755,1.755,94300000.0
2009-08-20 14:20:00,1.755,1.75525,1.75495,1.755,108000000.0
2009-08-20 14:21:00,1.755,1.75515,1.755,1.7551,43700000.0
2009-08-20 14:22:00,1.75505,1.75525,1.75505,1.75515,69000000.0
2009-08-20 14:23:00,1.75515,1.75535,1.755,1.75515,96100000.0
2009-08-20 14:24:00,1.7551,1.7552,1.755,1.755,73800000.0
2009-08-20 14:25:00,1.755,1.75535,1.7549,1.75525,98700000.0
2009-08-20 14:26:00,1.7552,1.7552,1.755,1.755,77400000.0
2009-08-20 14:27:00,1.755,1.75545,1.755,1.755,120600000.0
2009-08-20 14:28:00,1.755,1.7555,1.755,1.7555,110900000.0
2009-08-20 14:29:00,1.75545,1.7556,1.7552,1.7556,98900000.0
2009-08-20 14:30:00,1.7554,1.75545,1.75415,1.7543,136000000.0
2009-08-20 14:31:00,1.7543,1.7546,1.754,1.7546,128500000.0
2009-08-20 14:32:00,1.7547,1.75535,1.7547,1.75515,106400000.0
2009-08-20 14:33:00,1.75515,1.7553,1.75465,1.7549,84000000.0
2009-08-20 14:34:00,1.75495,1.7553,1.7548,1.75525,125800000.0
2009-08-20 14:35:00,1.75505,1.7556,1.755,1.7554,107600000.0
2009-08-20 14:36:00,1.7554,1.7558,1.75515,1.75555,105100000.0
2009-08-20 14:37:00,1.75555,1.7559,1.7555,1.7558,117000000.0
2009-08-20 14:38:00,1.7558,1.75615,1.7558,1.75605,77000000.0
2009-08-20 14:39:00,1.75605,1.7563,1.75585,1.75595,117400000.0
2009-08-20 14:40:00,1.7559,1.7565,1.75565,1.75625,138300000.0
2009-08-20 14:41:00,1.75625,1.75645,1.7558,1.7561,129800000.0
2009-08-20 14:42:00,1.7561,1.75665,1.75595,1.75635,131900000.0
2009-08-20 14:43:00,1.75635,1.75705,1.7563,1.75685,144900000.0
2009-08-20 14:44:00,1.75685,1.7569,1.75595,1.75635,190400000.0
2009-08-20 14:45:00,1.7564,1.75645,1.7558,1.75585,158300000.0
2009-08-20 14:46:00,1.75585,1.75605,1.7554,1.75595,138000000.0
2009-08-20 14:47:00,1.7559,1.7561,1.75585,1.75595,108700000.0
2009-08-20 14:48:00,1.75585,1.7561,1.75585,1.7561,87400000.0
2009-08-20 14:49:00,1.75605,1.7565,1.75595,1.75615,112300000.0
2009-08-20 14:50:00,1.7562,1.7565,1.756,1.756,84500000.0
2009-08-20 14:51:00,1.756,1.7561,1.75565,1.7557,150500000.0
2009-08-20 14:52:00,1.75575,1.75635,1.75575,1.7563,103600000.0
2009-08-20 14:53:00,1.7563,1.7564,1.7561,1.75635,110900000.0
2009-08-20 14:54:00,1.7563,1.75685,1.75615,1.75665,108600000.0
2009-08-20 14:55:00,1.75665,1.7568,1.75635,1.75665,125800000.0
2009-08-20 14:56:00,1.75665,1.75685,1.7566,1.75675,121800000.0
2009-08-20 14:57:00,1.7567,1.75695,1.7567,1.75695,109100000.0
2009-08-20 14:58:00,1.75695,1.75705,1.75685,1.757,127900000.0
2009-08-20 14:59:00,1.75695,1.7572,1.75695,1.75705,68200000.0
2009-08-20 15:00:00,1.7572,1.75735,1.75705,1.7572,77100000.0
2009-08-20 15:01:00,1.7572,1.75725,1.7569,1.7569,120800000.0
2009-08-20 15:02:00,1.7569,1.757,1.7566,1.75695,45500000.0
2009-08-20 15:03:00,1.75695,1.75755,1.75685,1.75735,131900000.0
2009-08-20 15:04:00,1.7573,1.75745,1.75685,1.7574,116400000.0
2009-08-20 15:05:00,1.75735,1.75745,1.7571,1.7573,124600000.0
2009-08-20 15:06:00,1.75735,1.75765,1.75695,1.7574,126500000.0
2009-08-20 15:07:00,1.75735,1.7578,1.7573,1.7577,72000000.0
2009-08-20 15:08:00,1.7577,1.75815,1.7575,1.758,85500000.0
2009-08-20 15:09:00,1.75795,1.7581,1.75775,1.75795,85600000.0
2009-08-20 15:10:00,1.75795,1.758,1.7576,1.7576,82600000.0
2009-08-20 15:11:00,1.75755,1.75795,1.7573,1.75735,138800000.0
2009-08-20 15:12:00,1.75735,1.75775,1.7573,1.75775,110500000.0
2009-08-20 15:13:00,1.75775,1.75785,1.75765,1.75785,64100000.0
2009-08-20 15:14:00,1.75775,1.758,1.75775,1.7578,82400000.0
2009-08-20 15:15:00,1.75785,1.758,1.75775,1.75785,82200000.0
2009-08-20 15:16:00,1.75785,1.75805,1.75775,1.7579,59600000.0
2009-08-20 15:17:00,1.7579,1.7581,1.7579,1.758,55000000.0
2009-08-20 15:18:00,1.758,1.758,1.7576,1.7577,113100000.0
2009-08-20 15:19:00,1.7577,1.7578,1.7572,1.75735,94900000.0
2009-08-20 15:20:00,1.75735,1.7577,1.7573,1.7575,97400000.0
2009-08-20 15:21:00,1.7575,1.75765,1.7574,1.75755,62000000.0
2009-08-20 15:22:00,1.7575,1.75785,1.7575,1.75765,92800000.0
2009-08-20 15:23:00,1.75765,1.7579,1.75745,1.7578,82300000.0
2009-08-20 15:24:00,1.75785,1.7583,1.75785,1.75805,74200000.0
2009-08-20 15:25:00,1.75805,1.75855,1.75805,1.7584,100700000.0
2009-08-20 15:26:00,1.7583,1.75895,1.7582,1.75885,162300000.0
2009-08-20 15:27:00,1.75875,1.75875,1.75825,1.75845,107300000.0
2009-08-20 15:28:00,1.75835,1.75845,1.7582,1.7584,111800000.0
2009-08-20 15:29:00,1.7584,1.75855,1.7582,1.7585,148100000.0
2009-08-20 15:30:00,1.7586,1.75875,1.75825,1.75855,119200000.0
2009-08-20 15:31:00,1.75855,1.7587,1.75835,1.7587,137700000.0
2009-08-20 15:32:00,1.75865,1.75875,1.7585,1.7586,106600000.0
2009-08-20 15:33:00,1.7586,1.75925,1.75855,1.75895,87700000.0
2009-08-20 15:34:00,1.75885,1.7589,1.7582,1.75885,104300000.0
2009-08-20 15:35:00,1.7588,1.759,1.7586,1.759,95000000.0
2009-08-20 15:36:00,1.75905,1.7607,1.75905,1.76065,161500000.0
2009-08-20 15:37:00,1.76055,1.7606,1.7601,1.7602,159800000.0
2009-08-20 15:38:00,1.7602,1.76065,1.7602,1.7605,146200000.0
2009-08-20 15:39:00,1.7605,1.7606,1.76035,1.76045,135600000.0
2009-08-20 15:40:00,1.76045,1.76135,1.7604,1.7612,113800000.0
2009-08-20 15:41:00,1.7612,1.7612,1.7606,1.76075,124000000.0
2009-08-20 15:42:00,1.7606,1.76085,1.76005,1.76025,140100000.0
2009-08-20 15:43:00,1.76015,1.7606,1.76005,1.7602,161500000.0
2009-08-20 15:44:00,1.7602,1.76055,1.7601,1.76015,163700000.0
2009-08-20 15:45:00,1.76015,1.7605,1.7599,1.7599,169100000.0
2009-08-20 15:46:00,1.75985,1.7603,1.75985,1.7599,102900000.0
2009-08-20 15:47:00,1.75995,1.7602,1.7598,1.7602,107600000.0
2009-08-20 15:48:00,1.76025,1.76055,1.75995,1.76025,106900000.0
2009-08-20 15:49:00,1.76025,1.7605,1.7602,1.76045,83700000.0
2009-08-20 15:50:00,1.76045,1.7606,1.7602,1.7603,119100000.0
2009-08-20 15:51:00,1.7602,1.7604,1.76,1.76005,100700000.0
2009-08-20 15:52:00,1.76,1.76005,1.75965,1.7598,82900000.0
2009-08-20 15:53:00,1.75985,1.7599,1.7593,1.7594,111000000.0
2009-08-20 15:54:00,1.75945,1.75975,1.7593,1.75975,95500000.0
2009-08-20 15:55:00,1.75975,1.7602,1.75965,1.76015,66100000.0
2009-08-20 15:56:00,1.7601,1.7603,1.7599,1.7601,87700000.0
2009-08-20 15:57:00,1.76,1.7602,1.7598,1.76,124300000.0
2009-08-20 15:58:00,1.7599,1.76015,1.7598,1.76005,84000000.0
2009-08-20 15:59:00,1.75995,1.76035,1.75905,1.75905,128800000.0
2009-08-20 16:00:00,1.7593,1.7614,1.7593,1.7614,181100000.0
2009-08-20 16:01:00,1.76145,1.76175,1.7604,1.7608,188200000.0
2009-08-20 16:02:00,1.76085,1.76095,1.7599,1.7602,173300000.0
2009-08-20 16:03:00,1.7602,1.7603,1.7598,1.7601,200200000.0
2009-08-20 16:04:00,1.76015,1.76025,1.7599,1.76,115600000.0
2009-08-20 16:05:00,1.76005,1.7603,1.75995,1.76005,122700000.0
2009-08-20 16:06:00,1.7601,1.76035,1.76,1.7602,201500000.0
2009-08-20 16:07:00,1.7602,1.76055,1.76015,1.76025,167400000.0
2009-08-20 16:08:00,1.7602,1.7604,1.76,1.7602,113700000.0
2009-08-20 16:09:00,1.76025,1.76035,1.75985,1.75995,174300000.0
2009-08-20 16:10:00,1.7599,1.76015,1.7597,1.7599,164100000.0
2009-08-20 16:11:00,1.75985,1.7603,1.75975,1.7601,169000000.0
2009-08-20 16:12:00,1.76005,1.76015,1.75985,1.75995,122400000.0
2009-08-20 16:13:00,1.7599,1.7604,1.7598,1.7602,106300000.0
2009-08-20 16:14:00,1.76015,1.76045,1.76,1.7603,164400000.0
2009-08-20 16:15:00,1.76025,1.76045,1.75975,1.7598,157800000.0
2009-08-20 16:16:00,1.75975,1.76,1.7594,1.75945,201400000.0
2009-08-20 16:17:00,1.75945,1.7596,1.7592,1.75925,246000000.0
2009-08-20 16:18:00,1.75925,1.7595,1.75925,1.75935,64900000.0
2009-08-20 16:19:00,1.75945,1.75945,1.75905,1.75915,114200000.0
2009-08-20 16:20:00,1.75905,1.75925,1.75895,1.75915,84800000.0
2009-08-20 16:21:00,1.7592,1.75945,1.75905,1.75945,122000000.0
2009-08-20 16:22:00,1.7594,1.7595,1.75915,1.7592,61100000.0
2009-08-20 16:23:00,1.75915,1.75925,1.75895,1.75895,154300000.0
2009-08-20 16:24:00,1.759,1.75925,1.7587,1.75925,155500000.0
2009-08-20 16:25:00,1.7591,1.75925,1.7589,1.75905,148300000.0
2009-08-20 16:26:00,1.75915,1.7594,1.7589,1.75915,87600000.0
2009-08-20 16:27:00,1.7591,1.7591,1.75855,1.7586,95100000.0
2009-08-20 16:28:00,1.7585,1.7588,1.75845,1.7587,146800000.0
2009-08-20 16:29:00,1.75865,1.75865,1.75825,1.7583,66500000.0
2009-08-20 16:30:00,1.7583,1.75845,1.75815,1.75835,141000000.0
2009-08-20 16:31:00,1.75835,1.75855,1.7582,1.75855,147000000.0
2009-08-20 16:32:00,1.75855,1.75855,1.75815,1.75825,105600000.0
2009-08-20 16:33:00,1.75825,1.7583,1.75795,1.75825,90900000.0
2009-08-20 16:34:00,1.75825,1.7584,1.75805,1.7583,76600000.0
2009-08-20 16:35:00,1.7583,1.75835,1.758,1.7581,75600000.0
2009-08-20 16:36:00,1.7581,1.7582,1.758,1.75805,94000000.0
2009-08-20 16:37:00,1.758,1.7581,1.75795,1.75805,72500000.0
2009-08-20 16:38:00,1.75795,1.75805,1.75765,1.7577,116800000.0
2009-08-20 16:39:00,1.7577,1.7581,1.7576,1.75795,91000000.0
2009-08-20 16:40:00,1.75795,1.7583,1.75785,1.7579,84700000.0
2009-08-20 16:41:00,1.7579,1.75805,1.75755,1.7578,119700000.0
2009-08-20 16:42:00,1.75775,1.75795,1.7576,1.75785,102400000.0
2009-08-20 16:43:00,1.75785,1.7579,1.75745,1.75765,250000000.0
2009-08-20 16:44:00,1.75765,1.7577,1.7574,1.7577,118000000.0
2009-08-20 16:45:00,1.7577,1.7577,1.7575,1.75765,68200000.0
2009-08-20 16:46:00,1.7576,1.75775,1.7574,1.7574,85100000.0
2009-08-20 16:47:00,1.7574,1.7576,1.7573,1.7575,87000000.0
2009-08-20 16:48:00,1.7575,1.7576,1.75735,1.75735,72600000.0
2009-08-20 16:49:00,1.7573,1.7575,1.7571,1.7574,89600000.0
2009-08-20 16:50:00,1.75735,1.7575,1.75735,1.7574,31800000.0
2009-08-20 16:51:00,1.75745,1.75765,1.75735,1.75735,52400000.0
2009-08-20 16:52:00,1.75735,1.75755,1.75735,1.7574,58100000.0
2009-08-20 16:53:00,1.7574,1.7576,1.75735,1.75735,63400000.0
2009-08-20 16:54:00,1.7573,1.75765,1.75725,1.7576,81100000.0
2009-08-20 16:55:00,1.7576,1.7579,1.75755,1.75785,160100000.0
2009-08-20 16:56:00,1.75785,1.75795,1.75725,1.7576,214000000.0
2009-08-20 16:57:00,1.7576,1.7576,1.75705,1.7571,85100000.0
2009-08-20 16:58:00,1.7571,1.7573,1.75705,1.75705,68800000.0
2009-08-20 16:59:00,1.7572,1.75785,1.7572,1.75765,122200000.0
2009-08-20 17:00:00,1.75765,1.7578,1.7572,1.75725,99000000.0
2009-08-20 17:01:00,1.75725,1.7578,1.7572,1.7577,83000000.0
2009-08-20 17:02:00,1.7577,1.75805,1.7575,1.75785,168000000.0
2009-08-20 17:03:00,1.75775,1.7581,1.75765,1.75765,60100000.0
2009-08-20 17:04:00,1.75765,1.75795,1.75755,1.75775,115300000.0
2009-08-20 17:05:00,1.75775,1.75805,1.75755,1.7577,102700000.0
2009-08-20 17:06:00,1.7577,1.75805,1.75765,1.75805,90000000.0
2009-08-20 17:07:00,1.75805,1.7581,1.7579,1.75795,92900000.0
2009-08-20 17:08:00,1.758,1.7581,1.7579,1.75795,62000000.0
2009-08-20 17:09:00,1.75795,1.75825,1.75795,1.7581,96500000.0
2009-08-20 17:10:00,1.758,1.7583,1.7579,1.7579,110100000.0
2009-08-20 17:11:00,1.75795,1.7582,1.7578,1.75815,158100000.0
2009-08-20 17:12:00,1.7581,1.7582,1.7574,1.7578,120600000.0
2009-08-20 17:13:00,1.7578,1.7579,1.75755,1.7576,117000000.0
2009-08-20 17:14:00,1.7576,1.7578,1.7574,1.7574,165800000.0
2009-08-20 17:15:00,1.75745,1.7576,1.75715,1.7572,73700000.0
2009-08-20 17:16:00,1.75715,1.7573,1.7569,1.7569,67000000.0
2009-08-20 17:17:00,1.7569,1.75735,1.7569,1.757,76100000.0
2009-08-20 17:18:00,1.757,1.75785,1.75695,1.75775,85400000.0
2009-08-20 17:19:00,1.7577,1.7579,1.75755,1.7578,67400000.0
2009-08-20 17:20:00,1.75775,1.7578,1.7574,1.75745,97500000.0
2009-08-20 17:21:00,1.75735,1.75745,1.7571,1.75725,128300000.0
2009-08-20 17:22:00,1.7572,1.7577,1.75715,1.7577,104600000.0
2009-08-20 17:23:00,1.7577,1.7577,1.75745,1.7575,53000000.0
2009-08-20 17:24:00,1.7575,1.7577,1.75735,1.75755,165300000.0
2009-08-20 17:25:00,1.7575,1.75755,1.75745,1.7575,32000000.0
2009-08-20 17:26:00,1.75755,1.7577,1.75735,1.7576,44400000.0
2009-08-20 17:27:00,1.75765,1.7577,1.75745,1.75745,37800000.0
2009-08-20 17:28:00,1.75745,1.75745,1.75725,1.75745,62700000.0
2009-08-20 17:29:00,1.75745,1.75765,1.7573,1.75755,75800000.0
2009-08-20 17:30:00,1.75765,1.75775,1.7572,1.7572,112900000.0
2009-08-20 17:31:00,1.75725,1.75735,1.75685,1.75685,113700000.0
2009-08-20 17:32:00,1.7569,1.7571,1.7568,1.757,71400000.0
2009-08-20 17:33:00,1.75695,1.75725,1.7569,1.75725,162500000.0
2009-08-20 17:34:00,1.75715,1.75725,1.75715,1.75715,141500000.0
2009-08-20 17:35:00,1.7571,1.75715,1.7568,1.7568,151600000.0
2009-08-20 17:36:00,1.7569,1.7572,1.75675,1.75675,81000000.0
2009-08-20 17:37:00,1.75675,1.7571,1.75665,1.757,81400000.0
2009-08-20 17:38:00,1.757,1.7571,1.75695,1.757,72000000.0
2009-08-20 17:39:00,1.75695,1.7574,1.75695,1.75725,85700000.0
2009-08-20 17:40:00,1.75725,1.75735,1.7572,1.75725,47300000.0
2009-08-20 17:41:00,1.75725,1.75765,1.75715,1.7575,68800000.0
2009-08-20 17:42:00,1.75745,1.7576,1.7574,1.7576,57200000.0
2009-08-20 17:43:00,1.75755,1.7579,1.75755,1.7576,105100000.0
2009-08-20 17:44:00,1.7576,1.75775,1.7575,1.7576,101900000.0
2009-08-20 17:45:00,1.7576,1.7576,1.7572,1.75735,68800000.0
2009-08-20 17:46:00,1.7573,1.7574,1.75715,1.75725,57000000.0
2009-08-20 17:47:00,1.7573,1.7573,1.7571,1.7572,44200000.0
2009-08-20 17:48:00,1.7572,1.7574,1.75715,1.7572,110200000.0
2009-08-20 17:49:00,1.75735,1.75735,1.75705,1.7572,60000000.0
2009-08-20 17:50:00,1.7573,1.7575,1.7572,1.7575,27600000.0
2009-08-20 17:51:00,1.7575,1.75775,1.75735,1.75765,26600000.0
2009-08-20 17:52:00,1.7577,1.7579,1.75765,1.7577,75800000.0
2009-08-20 17:53:00,1.75775,1.7579,1.75765,1.7577,74800000.0
2009-08-20 17:54:00,1.7577,1.7579,1.7576,1.75765,94600000.0
2009-08-20 17:55:00,1.7577,1.7578,1.7575,1.7577,102600000.0
2009-08-20 17:56:00,1.75775,1.75805,1.7577,1.7577,109800000.0
2009-08-20 17:57:00,1.75765,1.7583,1.75755,1.7583,88000000.0
2009-08-20 17:58:00,1.75835,1.7586,1.75805,1.75835,184000000.0
2009-08-20 17:59:00,1.75835,1.75835,1.75795,1.758,103700000.0
2009-08-20 18:00:00,1.758,1.7581,1.75785,1.75795,65600000.0
2009-08-20 18:01:00,1.7581,1.7582,1.75805,1.75805,112700000.0
2009-08-20 18:02:00,1.758,1.7581,1.7579,1.7579,26700000.0
2009-08-20 18:03:00,1.75785,1.7581,1.75785,1.75795,37000000.0
2009-08-20 18:04:00,1.758,1.75805,1.75785,1.75805,90500000.0
2009-08-20 18:05:00,1.75805,1.75825,1.7579,1.7582,72600000.0
2009-08-20 18:06:00,1.7582,1.75825,1.758,1.758,69000000.0
2009-08-20 18:07:00,1.758,1.75805,1.75795,1.75805,30400000.0
2009-08-20 18:08:00,1.75805,1.7581,1.75785,1.75795,55800000.0
2009-08-20 18:09:00,1.7579,1.75805,1.75785,1.758,42600000.0
2009-08-20 18:10:00,1.75805,1.75815,1.758,1.75815,45800000.0
2009-08-20 18:11:00,1.75805,1.75815,1.75785,1.75805,60200000.0
2009-08-20 18:12:00,1.758,1.7581,1.75785,1.75795,58800000.0
2009-08-20 18:13:00,1.75795,1.75805,1.7578,1.75785,67000000.0
2009-08-20 18:14:00,1.75785,1.75795,1.75755,1.7577,114000000.0
2009-08-20 18:15:00,1.75775,1.7579,1.75755,1.7579,79800000.0
2009-08-20 18:16:00,1.7578,1.75785,1.7576,1.75765,56500000.0
2009-08-20 18:17:00,1.75755,1.7576,1.7574,1.75745,48700000.0
2009-08-20 18:18:00,1.75745,1.7575,1.7574,1.7575,62700000.0
2009-08-20 18:19:00,1.75755,1.7577,1.7575,1.7576,58700000.0
2009-08-20 18:20:00,1.7576,1.7579,1.75755,1.75785,77800000.0
2009-08-20 18:21:00,1.75775,1.7581,1.7577,1.75805,57200000.0
2009-08-20 18:22:00,1.758,1.75805,1.7577,1.75795,55000000.0
2009-08-20 18:23:00,1.75785,1.7581,1.75785,1.75795,130400000.0
2009-08-20 18:24:00,1.75795,1.7581,1.75775,1.75775,153500000.0
2009-08-20 18:25:00,1.7578,1.7579,1.75755,1.7576,193100000.0
2009-08-20 18:26:00,1.7576,1.7577,1.75755,1.75755,135600000.0
2009-08-20 18:27:00,1.75755,1.75765,1.75735,1.75755,121200000.0
2009-08-20 18:28:00,1.75755,1.7577,1.7573,1.75755,135100000.0
2009-08-20 18:29:00,1.75755,1.7579,1.75745,1.75785,113700000.0
2009-08-20 18:30:00,1.7579,1.7579,1.7574,1.75785,58800000.0
2009-08-20 18:31:00,1.75795,1.75795,1.75735,1.75765,97900000.0
2009-08-20 18:32:00,1.75765,1.75775,1.75715,1.7577,92100000.0
2009-08-20 18:33:00,1.75765,1.75785,1.75755,1.75765,80700000.0
2009-08-20 18:34:00,1.7577,1.75775,1.75755,1.75765,44000000.0
2009-08-20 18:35:00,1.75765,1.75795,1.75755,1.75755,80700000.0
2009-08-20 18:36:00,1.7576,1.7576,1.7574,1.7575,75000000.0
2009-08-20 18:37:00,1.75755,1.7576,1.75745,1.75755,87900000.0
2009-08-20 18:38:00,1.7575,1.75765,1.7575,1.7576,60200000.0
2009-08-20 18:39:00,1.75755,1.75775,1.75755,1.7576,72000000.0
2009-08-20 18:40:00,1.75765,1.7578,1.7576,1.7578,74600000.0
2009-08-20 18:41:00,1.75775,1.7578,1.75765,1.75775,61200000.0
2009-08-20 18:42:00,1.7577,1.75785,1.7575,1.7577,87200000.0
2009-08-20 18:43:00,1.75765,1.7577,1.7573,1.75755,117200000.0
2009-08-20 18:44:00,1.7575,1.75765,1.75735,1.75765,81500000.0
2009-08-20 18:45:00,1.7577,1.75815,1.7576,1.7581,60300000.0
2009-08-20 18:46:00,1.7581,1.7581,1.7579,1.7579,52800000.0
2009-08-20 18:47:00,1.75785,1.75785,1.7574,1.75775,90500000.0
2009-08-20 18:48:00,1.75775,1.7581,1.7573,1.7574,81400000.0
2009-08-20 18:49:00,1.7574,1.75765,1.7573,1.7574,193500000.0
2009-08-20 18:50:00,1.7574,1.75755,1.7574,1.7575,108400000.0
2009-08-20 18:51:00,1.7575,1.7575,1.75725,1.7573,86100000.0
2009-08-20 18:52:00,1.75725,1.75735,1.75705,1.75715,92100000.0
2009-08-20 18:53:00,1.75715,1.7578,1.7571,1.75765,177600000.0
2009-08-20 18:54:00,1.75765,1.75775,1.7574,1.75755,134400000.0
2009-08-20 18:55:00,1.75755,1.7576,1.75715,1.7576,181000000.0
2009-08-20 18:56:00,1.7576,1.7576,1.7575,1.75755,36600000.0
2009-08-20 18:57:00,1.75755,1.7578,1.75735,1.7578,160500000.0
2009-08-20 18:58:00,1.7578,1.7578,1.7575,1.7577,68000000.0
2009-08-20 18:59:00,1.7578,1.7578,1.7575,1.7575,34000000.0
2009-08-20 19:00:00,1.75755,1.75775,1.7575,1.7576,53100000.0
2009-08-20 19:01:00,1.75755,1.75775,1.7574,1.7576,82900000.0
2009-08-20 19:02:00,1.75765,1.758,1.75755,1.758,64200000.0
2009-08-20 19:03:00,1.75795,1.75805,1.75795,1.75795,46200000.0
2009-08-20 19:04:00,1.758,1.75815,1.75795,1.75805,82900000.0
2009-08-20 19:05:00,1.758,1.75805,1.7579,1.758,55100000.0
2009-08-20 19:06:00,1.758,1.758,1.7576,1.7578,122800000.0
2009-08-20 19:07:00,1.7578,1.75795,1.75775,1.7578,56800000.0
2009-08-20 19:08:00,1.75775,1.75815,1.75765,1.75795,170900000.0
2009-08-20 19:09:00,1.7579,1.75795,1.75775,1.7578,81500000.0
2009-08-20 19:10:00,1.7578,1.7579,1.7575,1.75785,91400000.0
2009-08-20 19:11:00,1.7578,1.7579,1.7578,1.75785,93600000.0
2009-08-20 19:12:00,1.7578,1.75795,1.75765,1.75785,72300000.0
2009-08-20 19:13:00,1.7578,1.7579,1.75735,1.75755,127200000.0
2009-08-20 19:14:00,1.7575,1.75765,1.75725,1.75725,95700000.0
2009-08-20 19:15:00,1.75725,1.7573,1.75705,1.7571,137300000.0
2009-08-20 19:16:00,1.75715,1.75745,1.7571,1.7574,99600000.0
2009-08-20 19:17:00,1.75745,1.75745,1.75705,1.7571,63400000.0
2009-08-20 19:18:00,1.7571,1.7573,1.75695,1.75725,101600000.0
2009-08-20 19:19:00,1.75725,1.7573,1.7571,1.7573,50600000.0
2009-08-20 19:20:00,1.7573,1.7573,1.75665,1.75695,84400000.0
2009-08-20 19:21:00,1.75695,1.75695,1.75665,1.7568,41900000.0
2009-08-20 19:22:00,1.7568,1.7568,1.7565,1.7566,34500000.0
2009-08-20 19:23:00,1.75665,1.75665,1.7564,1.7566,27000000.0
2009-08-20 19:24:00,1.7566,1.7566,1.7564,1.7564,35200000.0
2009-08-20 19:25:00,1.75645,1.75645,1.7562,1.75645,67300000.0
2009-08-20 19:26:00,1.7564,1.75645,1.75615,1.7562,73100000.0
2009-08-20 19:27:00,1.7562,1.7565,1.7562,1.7564,25400000.0
2009-08-20 19:28:00,1.75635,1.75655,1.75625,1.7563,101200000.0
2009-08-20 19:29:00,1.7563,1.75645,1.7563,1.7563,51400000.0
2009-08-20 19:30:00,1.75625,1.7563,1.75615,1.7563,51900000.0
2009-08-20 19:31:00,1.75625,1.7563,1.75605,1.7561,29400000.0
2009-08-20 19:32:00,1.7561,1.75625,1.75545,1.75565,63700000.0
2009-08-20 19:33:00,1.7556,1.756,1.7556,1.7559,78700000.0
2009-08-20 19:34:00,1.7559,1.75605,1.75585,1.7559,74700000.0
2009-08-20 19:35:00,1.75595,1.7562,1.7559,1.75615,27200000.0
2009-08-20 19:36:00,1.7562,1.75635,1.75595,1.75605,50800000.0
2009-08-20 19:37:00,1.7561,1.7563,1.756,1.7562,83800000.0
2009-08-20 19:38:00,1.75625,1.7565,1.75625,1.75635,59000000.0
2009-08-20 19:39:00,1.7563,1.7565,1.75615,1.75635,77200000.0
2009-08-20 19:40:00,1.75635,1.7564,1.75595,1.7561,90400000.0
2009-08-20 19:41:00,1.7561,1.7561,1.75575,1.75575,77300000.0
2009-08-20 19:42:00,1.75575,1.75615,1.75575,1.7561,82900000.0
2009-08-20 19:43:00,1.7562,1.7562,1.75565,1.7557,66300000.0
2009-08-20 19:44:00,1.7557,1.75585,1.75565,1.7558,72200000.0
2009-08-20 19:45:00,1.75585,1.75585,1.75555,1.75565,44000000.0
2009-08-20 19:46:00,1.7556,1.75585,1.75545,1.7557,76300000.0
2009-08-20 19:47:00,1.75565,1.7558,1.7554,1.7558,77100000.0
2009-08-20 19:48:00,1.75575,1.75585,1.75565,1.75565,25100000.0
2009-08-20 19:49:00,1.7556,1.756,1.7556,1.7557,61900000.0
2009-08-20 19:50:00,1.7557,1.75575,1.7557,1.75575,20100000.0
2009-08-20 19:51:00,1.75575,1.7558,1.75565,1.75575,32000000.0
2009-08-20 19:52:00,1.75575,1.7558,1.75565,1.75575,32000000.0
2009-08-20 19:53:00,1.75575,1.75575,1.7556,1.75565,34000000.0
2009-08-20 19:54:00,1.75565,1.7558,1.75555,1.7558,52000000.0
2009-08-20 19:55:00,1.75575,1.75575,1.75535,1.75555,75800000.0
2009-08-20 19:56:00,1.7554,1.75555,1.75495,1.75525,110400000.0
2009-08-20 19:57:00,1.75525,1.7554,1.75505,1.7554,65800000.0
2009-08-20 19:58:00,1.7553,1.7554,1.7551,1.75535,71700000.0
2009-08-20 19:59:00,1.7554,1.7554,1.7549,1.755,75200000.0
2009-08-20 20:00:00,1.75495,1.7555,1.75485,1.75535,81100000.0
2009-08-20 20:01:00,1.7554,1.7556,1.75525,1.7555,65300000.0
2009-08-20 20:02:00,1.7555,1.75555,1.7553,1.7553,64200000.0
2009-08-20 20:03:00,1.75535,1.7554,1.75495,1.75495,62000000.0
2009-08-20 20:04:00,1.755,1.7556,1.75485,1.75555,111100000.0
2009-08-20 20:05:00,1.7556,1.75575,1.75545,1.7557,77900000.0
2009-08-20 20:06:00,1.75565,1.7558,1.7555,1.7558,45000000.0
2009-08-20 20:07:00,1.75575,1.75575,1.75555,1.75575,48100000.0
2009-08-20 20:08:00,1.7557,1.7558,1.7557,1.75575,26200000.0
2009-08-20 20:09:00,1.7558,1.75585,1.7556,1.7558,30600000.0
2009-08-20 20:10:00,1.7558,1.7559,1.75565,1.7557,40000000.0
2009-08-20 20:11:00,1.75575,1.75585,1.75565,1.75585,60800000.0
2009-08-20 20:12:00,1.7559,1.75595,1.7556,1.7556,60000000.0
2009-08-20 20:13:00,1.75565,1.7557,1.75545,1.75545,53600000.0
2009-08-20 20:14:00,1.75555,1.75555,1.7553,1.75555,68600000.0
2009-08-20 20:15:00,1.75555,1.75555,1.75475,1.755,59000000.0
2009-08-20 20:16:00,1.75495,1.75545,1.7544,1.75505,105200000.0
2009-08-20 20:17:00,1.75505,1.75555,1.7548,1.7551,153900000.0
2009-08-20 20:18:00,1.7552,1.7552,1.7547,1.7549,80100000.0
2009-08-20 20:19:00,1.7549,1.7554,1.7548,1.755,104600000.0
2009-08-20 20:20:00,1.75505,1.75535,1.75465,1.755,97700000.0
2009-08-20 20:21:00,1.75505,1.7553,1.75445,1.7545,80500000.0
2009-08-20 20:22:00,1.7545,1.7549,1.7545,1.7548,67400000.0
2009-08-20 20:23:00,1.7548,1.755,1.7548,1.7549,25000000.0
2009-08-20 20:24:00,1.75485,1.75495,1.75465,1.75465,80600000.0
2009-08-20 20:25:00,1.7546,1.7549,1.7546,1.75475,77200000.0
2009-08-20 20:26:00,1.75475,1.7551,1.7546,1.7549,138200000.0
2009-08-20 20:27:00,1.7549,1.755,1.7548,1.7548,56200000.0
2009-08-20 20:28:00,1.7548,1.75515,1.75475,1.75515,63700000.0
2009-08-20 20:29:00,1.7551,1.7551,1.75485,1.75485,47400000.0
2009-08-20 20:30:00,1.75485,1.7553,1.7548,1.755,65600000.0
2009-08-20 20:31:00,1.75495,1.75515,1.75495,1.75505,29000000.0
2009-08-20 20:32:00,1.755,1.7553,1.7547,1.7548,177100000.0
2009-08-20 20:33:00,1.7547,1.75485,1.75465,1.75475,96300000.0
2009-08-20 20:34:00,1.75485,1.7549,1.7547,1.7547,37900000.0
2009-08-20 20:35:00,1.75475,1.75475,1.7546,1.7546,72800000.0
2009-08-20 20:36:00,1.7546,1.75465,1.7546,1.7546,52200000.0
2009-08-20 20:37:00,1.7546,1.75495,1.7546,1.7549,74100000.0
2009-08-20 20:38:00,1.75485,1.7551,1.7548,1.7548,50000000.0
2009-08-20 20:39:00,1.75475,1.755,1.75475,1.75485,83300000.0
2009-08-20 20:40:00,1.7548,1.7551,1.75475,1.7551,44100000.0
2009-08-20 20:41:00,1.7551,1.7551,1.7549,1.755,67100000.0
2009-08-20 20:42:00,1.75495,1.7553,1.75495,1.7552,53000000.0
2009-08-20 20:43:00,1.7552,1.75525,1.75515,1.75525,50500000.0
2009-08-20 20:44:00,1.7553,1.75535,1.7552,1.75525,58600000.0
2009-08-20 20:45:00,1.75525,1.7553,1.75505,1.7551,60100000.0
2009-08-20 20:46:00,1.75505,1.75505,1.75465,1.75475,63200000.0
2009-08-20 20:47:00,1.7547,1.7548,1.7546,1.75465,37200000.0
2009-08-20 20:48:00,1.75465,1.7547,1.7546,1.7546,43000000.0
2009-08-20 20:49:00,1.7546,1.7548,1.7546,1.7546,78000000.0
2009-08-20 20:50:00,1.75465,1.75485,1.7546,1.75465,71500000.0
2009-08-20 20:51:00,1.75465,1.7547,1.7546,1.7546,42200000.0
2009-08-20 20:52:00,1.7546,1.75485,1.7546,1.7546,84900000.0
2009-08-20 20:53:00,1.75465,1.7548,1.7546,1.7548,34600000.0
2009-08-20 20:54:00,1.7548,1.75485,1.75465,1.7547,32000000.0
2009-08-20 20:55:00,1.7547,1.7547,1.7546,1.7546,15000000.0
2009-08-20 20:56:00,1.7546,1.7546,1.7546,1.7546,25000000.0
2009-08-20 20:57:00,1.7546,1.75475,1.7546,1.7547,46400000.0
2009-08-20 20:58:00,1.7547,1.75475,1.7546,1.7546,46800000.0
2009-08-20 20:59:00,1.7546,1.7546,1.7546,1.7546,25000000.0
2009-08-20 21:00:00,1.7546,1.75465,1.7546,1.7546,37000000.0
2009-08-20 21:01:00,1.7546,1.7549,1.7546,1.7548,73800000.0
2009-08-20 21:02:00,1.7548,1.75495,1.75465,1.7548,79000000.0
2009-08-20 21:03:00,1.75485,1.755,1.75485,1.75495,16200000.0
2009-08-20 21:04:00,1.7549,1.75495,1.75485,1.75485,9000000.0
2009-08-20 21:05:00,1.75485,1.755,1.7548,1.7548,58700000.0
2009-08-20 21:06:00,1.75485,1.7549,1.7547,1.7548,62400000.0
2009-08-20 21:07:00,1.7548,1.75525,1.7547,1.7551,129900000.0
2009-08-20 21:08:00,1.75505,1.7551,1.7546,1.7546,51300000.0
2009-08-20 21:09:00,1.7546,1.7551,1.7546,1.7551,212900000.0
2009-08-20 21:10:00,1.75495,1.75525,1.75475,1.7549,132300000.0
2009-08-20 21:11:00,1.7549,1.7549,1.75475,1.75485,77700000.0
2009-08-20 21:12:00,1.75485,1.75505,1.75475,1.75495,59600000.0
2009-08-20 21:13:00,1.75495,1.755,1.75485,1.7549,67200000.0
2009-08-20 21:14:00,1.7549,1.75505,1.75485,1.75495,46700000.0
2009-08-20 21:15:00,1.75495,1.75515,1.75495,1.75505,125700000.0
2009-08-20 21:16:00,1.75505,1.7551,1.7549,1.7549,63500000.0
2009-08-20 21:17:00,1.75495,1.75505,1.75475,1.7548,82800000.0
2009-08-20 21:18:00,1.7548,1.755,1.7547,1.75495,34000000.0
2009-08-20 21:19:00,1.7549,1.75505,1.7549,1.755,16000000.0
2009-08-20 21:20:00,1.75505,1.7552,1.7549,1.75505,72400000.0
2009-08-20 21:21:00,1.755,1.75505,1.7546,1.7549,55400000.0
2009-08-20 21:22:00,1.75495,1.75495,1.7545,1.75475,28400000.0
2009-08-20 21:23:00,1.7547,1.7548,1.7546,1.75475,34300000.0
2009-08-20 21:24:00,1.7548,1.75485,1.7546,1.7546,51700000.0
2009-08-20 21:25:00,1.7546,1.7546,1.75405,1.7545,140200000.0
2009-08-20 21:26:00,1.75455,1.75485,1.7542,1.75425,174700000.0
2009-08-20 21:27:00,1.7543,1.75455,1.75415,1.75415,100600000.0
2009-08-20 21:28:00,1.75415,1.75435,1.75405,1.75415,66400000.0
2009-08-20 21:29:00,1.7541,1.75415,1.75395,1.75415,71800000.0
2009-08-20 21:30:00,1.75415,1.7545,1.75415,1.75425,181000000.0
2009-08-20 21:31:00,1.75425,1.7545,1.7542,1.7543,116500000.0
2009-08-20 21:32:00,1.7543,1.7549,1.7542,1.7542,137900000.0
2009-08-20 21:33:00,1.7542,1.7546,1.7542,1.75445,82200000.0
2009-08-20 21:34:00,1.7545,1.75475,1.7544,1.7546,63500000.0
2009-08-20 21:35:00,1.7546,1.7546,1.7543,1.75445,103600000.0
2009-08-20 21:36:00,1.7545,1.75475,1.7545,1.75475,51900000.0
2009-08-20 21:37:00,1.75475,1.75485,1.7547,1.7548,24900000.0
2009-08-20 21:38:00,1.7548,1.75495,1.7546,1.75465,49700000.0
2009-08-20 21:39:00,1.7546,1.7547,1.75455,1.7547,24000000.0
2009-08-20 21:40:00,1.7547,1.75475,1.7545,1.7547,111500000.0
2009-08-20 21:41:00,1.75465,1.7548,1.7545,1.7547,63300000.0
2009-08-20 21:42:00,1.7547,1.7547,1.7544,1.75455,63900000.0
2009-08-20 21:43:00,1.7545,1.7547,1.7544,1.75465,80900000.0
2009-08-20 21:44:00,1.75455,1.7547,1.7545,1.75455,48300000.0
2009-08-20 21:45:00,1.75465,1.7549,1.7545,1.75485,99800000.0
2009-08-20 21:46:00,1.75485,1.75505,1.7546,1.75495,96900000.0
2009-08-20 21:47:00,1.75495,1.75505,1.75475,1.7549,101300000.0
2009-08-20 21:48:00,1.75485,1.7551,1.75485,1.755,83400000.0
2009-08-20 21:49:00,1.7549,1.7549,1.7547,1.75485,35700000.0
2009-08-20 21:50:00,1.7549,1.7549,1.75475,1.7549,9400000.0
2009-08-20 21:51:00,1.75475,1.75475,1.75475,1.75475,1000000.0
2009-08-20 21:52:00,1.75475,1.75485,1.75465,1.75475,40900000.0
2009-08-20 21:53:00,1.75475,1.7549,1.7547,1.75485,58500000.0
2009-08-20 21:54:00,1.7549,1.7549,1.7547,1.7548,33100000.0
2009-08-20 21:55:00,1.7549,1.7549,1.75455,1.7546,53900000.0
2009-08-20 21:56:00,1.75475,1.75475,1.75445,1.75445,74500000.0
2009-08-20 21:57:00,1.75445,1.75455,1.75435,1.75445,39200000.0
2009-08-20 21:58:00,1.75445,1.7546,1.7544,1.75455,28500000.0
2009-08-20 21:59:00,1.75455,1.7547,1.75445,1.75455,44900000.0
2009-08-20 22:00:00,1.75455,1.75455,1.75435,1.7545,59500000.0
2009-08-20 22:01:00,1.7545,1.7547,1.7545,1.75465,31000000.0
2009-08-20 22:02:00,1.7547,1.7548,1.75445,1.75445,45000000.0
2009-08-20 22:03:00,1.75445,1.7546,1.75425,1.7544,52000000.0
2009-08-20 22:04:00,1.7544,1.7547,1.75415,1.75455,45700000.0
2009-08-20 22:05:00,1.75445,1.75505,1.75445,1.75455,35000000.0
2009-08-20 22:06:00,1.7546,1.7547,1.7543,1.75445,28000000.0
2009-08-20 22:07:00,1.7544,1.7545,1.7543,1.75435,30800000.0
2009-08-20 22:08:00,1.7544,1.75445,1.75435,1.7544,21000000.0
2009-08-20 22:09:00,1.75445,1.75445,1.7544,1.75445,18000000.0
2009-08-20 22:10:00,1.75445,1.7545,1.75435,1.75435,36000000.0
2009-08-20 22:11:00,1.7544,1.75455,1.75435,1.75445,32000000.0
2009-08-20 22:12:00,1.75445,1.75445,1.7541,1.75425,34000000.0
2009-08-20 22:13:00,1.75435,1.75445,1.7543,1.75435,23000000.0
2009-08-20 22:14:00,1.75435,1.75465,1.75435,1.7545,28000000.0
2009-08-20 22:15:00,1.7545,1.75455,1.75445,1.7545,19000000.0
2009-08-20 22:16:00,1.7545,1.7548,1.7545,1.7546,29000000.0
2009-08-20 22:17:00,1.7547,1.7547,1.75465,1.75465,4000000.0
2009-08-20 22:18:00,1.7547,1.75485,1.75465,1.7548,25000000.0
2009-08-20 22:19:00,1.7549,1.755,1.7548,1.7549,33000000.0
2009-08-20 22:20:00,1.7549,1.755,1.75455,1.7547,20000000.0
2009-08-20 22:21:00,1.7546,1.7546,1.75445,1.75445,25400000.0
2009-08-20 22:22:00,1.75445,1.75485,1.75445,1.7545,71400000.0
2009-08-20 22:23:00,1.7546,1.75475,1.75435,1.75465,50600000.0
2009-08-20 22:24:00,1.7547,1.75475,1.7546,1.7547,21600000.0
2009-08-20 22:25:00,1.75475,1.75485,1.7546,1.7546,28200000.0
2009-08-20 22:26:00,1.7546,1.7547,1.7544,1.75455,35500000.0
2009-08-20 22:27:00,1.7546,1.75485,1.7545,1.75485,18900000.0
2009-08-20 22:28:00,1.7547,1.75485,1.7547,1.75485,24200000.0
2009-08-20 22:29:00,1.75475,1.7549,1.7546,1.7547,35000000.0
2009-08-20 22:30:00,1.7547,1.7547,1.75455,1.75465,56400000.0
2009-08-20 22:31:00,1.75465,1.75475,1.75465,1.75475,20000000.0
2009-08-20 22:32:00,1.75475,1.75475,1.7546,1.7546,3000000.0
2009-08-20 22:33:00,1.75455,1.75465,1.75455,1.75455,20800000.0
2009-08-20 22:34:00,1.7546,1.7547,1.75455,1.75465,20000000.0
2009-08-20 22:35:00,1.7547,1.75475,1.7546,1.7547,23000000.0
2009-08-20 22:36:00,1.75465,1.7547,1.7545,1.75465,17800000.0
2009-08-20 22:37:00,1.7547,1.7548,1.75445,1.75465,27200000.0
2009-08-20 22:38:00,1.75465,1.75465,1.754,1.75455,76200000.0
2009-08-20 22:39:00,1.7546,1.7546,1.7543,1.75445,28700000.0
2009-08-20 22:40:00,1.7545,1.7545,1.754,1.7544,58400000.0
2009-08-20 22:41:00,1.75445,1.7545,1.7543,1.7544,71900000.0
2009-08-20 22:42:00,1.7544,1.7546,1.7541,1.7541,107300000.0
2009-08-20 22:43:00,1.75415,1.75455,1.7541,1.7542,68000000.0
2009-08-20 22:44:00,1.7542,1.7543,1.7541,1.7542,24000000.0
2009-08-20 22:45:00,1.7543,1.7545,1.75405,1.75425,30200000.0
2009-08-20 22:46:00,1.75425,1.75425,1.7541,1.75415,18000000.0
2009-08-20 22:47:00,1.7542,1.75455,1.75415,1.7545,24000000.0
2009-08-20 22:48:00,1.75435,1.7545,1.75405,1.7542,45600000.0
2009-08-20 22:49:00,1.75415,1.75445,1.75405,1.7543,61600000.0
2009-08-20 22:50:00,1.7543,1.7544,1.75425,1.7544,29000000.0
2009-08-20 22:51:00,1.7544,1.75445,1.7543,1.7543,20600000.0
2009-08-20 22:52:00,1.7543,1.7544,1.7542,1.7543,37600000.0
2009-08-20 22:53:00,1.75425,1.7543,1.75425,1.75425,6000000.0
2009-08-20 22:54:00,1.7542,1.75455,1.7542,1.75455,20550000.0
2009-08-20 22:55:00,1.75455,1.75455,1.75455,1.75455,2850000.0
2009-08-20 22:56:00,1.75455,1.75455,1.75455,1.75455,6600000.0
2009-08-20 22:57:00,1.75455,1.75465,1.75455,1.75455,24320000.0
2009-08-20 22:58:00,1.75455,1.75455,1.75455,1.75455,5150000.0
2009-08-20 22:59:00,1.75455,1.75455,1.75455,1.75455,1800000.0
2009-08-20 23:00:00,1.75455,1.75455,1.75455,1.75455,1800000.0
2009-08-20 23:01:00,1.75455,1.75455,1.75455,1.75455,1950000.0
2009-08-20 23:02:00,1.75455,1.75455,1.75455,1.75455,450000.0
2009-08-20 23:03:00,1.75455,1.75455,1.75455,1.75455,1500000.0
2009-08-20 23:04:00,1.75455,1.75455,1.75455,1.75455,1200000.0
2009-08-20 23:05:00,1.75455,1.75455,1.75455,1.75455,2700000.0
2009-08-20 23:06:00,1.75455,1.75455,1.75455,1.75455,3000000.0
2009-08-20 23:07:00,1.75455,1.75455,1.75455,1.75455,2250000.0
2009-08-20 23:08:00,1.75455,1.75455,1.75455,1.75455,4600000.0
2009-08-20 23:09:00,1.75455,1.7546,1.75455,1.75455,11600000.0
2009-08-20 23:10:00,1.75455,1.75455,1.75455,1.75455,3900000.0
2009-08-20 23:11:00,1.75455,1.75455,1.7536,1.7536,18000000.0
2009-08-20 23:12:00,1.75365,1.75495,1.7536,1.75405,89800000.0
2009-08-20 23:13:00,1.75405,1.7542,1.7538,1.7542,53700000.0
2009-08-20 23:14:00,1.75425,1.75435,1.75405,1.75425,44100000.0
2009-08-20 23:15:00,1.7543,1.7548,1.7543,1.75465,44700000.0
2009-08-20 23:16:00,1.75475,1.75505,1.75445,1.7549,78800000.0
2009-08-20 23:17:00,1.755,1.7551,1.7549,1.755,21700000.0
2009-08-20 23:18:00,1.75495,1.7551,1.7549,1.7551,23900000.0
2009-08-20 23:19:00,1.755,1.75505,1.75475,1.755,35900000.0
2009-08-20 23:20:00,1.75485,1.75505,1.7548,1.75495,38000000.0
2009-08-20 23:21:00,1.7549,1.75495,1.75485,1.75495,9000000.0
2009-08-20 23:22:00,1.75485,1.75515,1.7548,1.75495,61700000.0
2009-08-20 23:23:00,1.755,1.7553,1.7544,1.75515,50700000.0
2009-08-20 23:24:00,1.755,1.755,1.755,1.755,2000000.0
2009-08-20 23:25:00,1.755,1.7554,1.75475,1.7549,14000000.0
2009-08-20 23:26:00,1.75485,1.75515,1.75485,1.7551,15200000.0
2009-08-20 23:27:00,1.7551,1.75535,1.75415,1.75475,66300000.0
2009-08-20 23:28:00,1.7549,1.75545,1.7548,1.7549,19600000.0
2009-08-20 23:29:00,1.75495,1.75495,1.7549,1.7549,10000000.0
2009-08-20 23:30:00,1.7549,1.7551,1.75485,1.7551,16000000.0
2009-08-20 23:31:00,1.7549,1.75525,1.75465,1.75525,23100000.0
2009-08-20 23:32:00,1.7549,1.7553,1.7549,1.75505,28100000.0
2009-08-20 23:33:00,1.7551,1.7553,1.75485,1.75485,31000000.0
2009-08-20 23:34:00,1.75495,1.7551,1.75485,1.75495,30000000.0
2009-08-20 23:35:00,1.75495,1.7551,1.75495,1.75495,42000000.0
2009-08-20 23:36:00,1.75495,1.7551,1.7547,1.7548,27000000.0
2009-08-20 23:37:00,1.75485,1.75515,1.7547,1.7547,30000000.0
2009-08-20 23:38:00,1.7546,1.7549,1.7546,1.7546,36000000.0
2009-08-20 23:39:00,1.7546,1.7547,1.7545,1.7546,30600000.0
2009-08-20 23:40:00,1.7546,1.75465,1.75455,1.75465,18400000.0
2009-08-20 23:41:00,1.75455,1.75465,1.75445,1.75445,22200000.0
2009-08-20 23:42:00,1.75445,1.75445,1.75445,1.75445,14000000.0
2009-08-20 23:43:00,1.75445,1.7545,1.75425,1.75425,37500000.0
2009-08-20 23:44:00,1.7543,1.75465,1.75425,1.75465,20000000.0
2009-08-20 23:45:00,1.7546,1.7547,1.75455,1.75455,16600000.0
2009-08-20 23:46:00,1.75455,1.7549,1.7545,1.7548,11000000.0
2009-08-20 23:47:00,1.75417,1.75448,1.75417,1.75448,31000000.0
2009-08-20 23:48:00,1.7548,1.7548,1.7547,1.7548,8000000.0
2009-08-20 23:49:00,1.75475,1.75475,1.75475,1.75475,1000000.0
2009-08-20 23:50:00,1.7548,1.7548,1.7548,1.7548,1000000.0
2009-08-20 23:51:00,1.75454,1.75456,1.75445,1.7545,32600000.0
2009-08-20 23:52:00,1.7542,1.75449,1.75413,1.75417,68400000.0
2009-08-20 23:53:00,1.75457,1.7547,1.75455,1.75467,67600000.0
2009-08-20 23:54:00,1.7548,1.75485,1.7548,1.75485,3000000.0
2009-08-20 23:55:00,1.75495,1.75515,1.75485,1.755,17000000.0
2009-08-20 23:56:00,1.755,1.7551,1.75475,1.75485,35700000.0
2009-08-20 23:57:00,1.7549,1.75505,1.75485,1.75505,27100000.0
2009-08-20 23:58:00,1.75485,1.75505,1.75485,1.7549,43600000.0
2009-08-20 23:59:00,1.75485,1.75515,1.7548,1.75505,54400000.0
2009-08-21 00:00:00,1.75505,1.75505,1.7547,1.75475,34200000.0
2009-08-21 00:01:00,1.75465,1.7551,1.75465,1.755,25000000.0
2009-08-21 00:02:00,1.755,1.75535,1.75465,1.75535,58300000.0
2009-08-21 00:03:00,1.75515,1.7552,1.75465,1.75465,28300000.0
2009-08-21 00:04:00,1.75465,1.7548,1.75445,1.7548,18000000.0
2009-08-21 00:05:00,1.75475,1.75495,1.75435,1.75445,41000000.0
2009-08-21 00:06:00,1.75445,1.75455,1.75395,1.7545,60400000.0
2009-08-21 00:07:00,1.7544,1.7545,1.754,1.7545,40650000.0
2009-08-21 00:08:00,1.7545,1.7545,1.75425,1.75425,6600000.0
2009-08-21 00:09:00,1.75425,1.75445,1.7542,1.7543,30600000.0
2009-08-21 00:10:00,1.75425,1.75435,1.75425,1.75435,3000000.0
2009-08-21 00:11:00,1.75445,1.75445,1.7542,1.7543,21000000.0
2009-08-21 00:12:00,1.7543,1.75455,1.7542,1.7545,19000000.0
2009-08-21 00:13:00,1.7545,1.75495,1.7545,1.7549,21300000.0
2009-08-21 00:14:00,1.75495,1.75495,1.75485,1.75495,7600000.0
2009-08-21 00:15:00,1.75485,1.75495,1.75485,1.75485,16300000.0
2009-08-21 00:16:00,1.75485,1.7549,1.75485,1.7549,18000000.0
2009-08-21 00:17:00,1.75495,1.75495,1.75445,1.75475,30000000.0
2009-08-21 00:18:00,1.75475,1.75485,1.7546,1.7547,20000000.0
2009-08-21 00:19:00,1.75475,1.75475,1.7546,1.75465,21000000.0
2009-08-21 00:20:00,1.7547,1.7547,1.7546,1.75465,15000000.0
2009-08-21 00:21:00,1.7547,1.75475,1.75435,1.7544,19000000.0
2009-08-21 00:22:00,1.7544,1.75455,1.75435,1.75455,27000000.0
2009-08-21 00:23:00,1.7545,1.75455,1.75445,1.75455,18000000.0
2009-08-21 00:24:00,1.75455,1.75455,1.75445,1.7545,19300000.0
2009-08-21 00:25:00,1.75445,1.7546,1.75445,1.7546,28000000.0
2009-08-21 00:26:00,1.7546,1.7548,1.7546,1.7548,4000000.0
2009-08-21 00:27:00,1.75465,1.75485,1.75465,1.7548,7000000.0
2009-08-21 00:28:00,1.75485,1.75485,1.7548,1.7548,6000000.0
2009-08-21 00:29:00,1.75485,1.75485,1.75455,1.7546,16000000.0
2009-08-21 00:30:00,1.7546,1.7547,1.75445,1.75455,29000000.0
2009-08-21 00:31:00,1.75445,1.75455,1.75445,1.7545,7000000.0
2009-08-21 00:32:00,1.75445,1.75455,1.75445,1.75455,5000000.0
2009-08-21 00:33:00,1.75445,1.75465,1.7542,1.75445,21000000.0
2009-08-21 00:34:00,1.75445,1.75445,1.7542,1.75445,20000000.0
2009-08-21 00:35:00,1.7545,1.755,1.75425,1.75475,49700000.0
2009-08-21 00:36:00,1.7545,1.75455,1.7543,1.7543,50300000.0
2009-08-21 00:37:00,1.7543,1.75445,1.7542,1.7542,29000000.0
2009-08-21 00:38:00,1.7542,1.7551,1.75395,1.75475,71800000.0
2009-08-21 00:39:00,1.7547,1.75475,1.75445,1.75465,29800000.0
2009-08-21 00:40:00,1.7547,1.7549,1.75465,1.75485,46000000.0
2009-08-21 00:41:00,1.75475,1.75485,1.7545,1.75485,44200000.0
2009-08-21 00:42:00,1.75485,1.75495,1.75475,1.7548,58100000.0
2009-08-21 00:43:00,1.7548,1.7551,1.75475,1.755,67800000.0
2009-08-21 00:44:00,1.75485,1.755,1.75485,1.75485,35000000.0
2009-08-21 00:45:00,1.7548,1.75495,1.75475,1.75485,55100000.0
2009-08-21 00:46:00,1.75485,1.75485,1.75475,1.7548,82200000.0
2009-08-21 00:47:00,1.7548,1.75485,1.75455,1.75475,113400000.0
2009-08-21 00:48:00,1.75475,1.75495,1.7542,1.75445,72100000.0
2009-08-21 00:49:00,1.75435,1.7544,1.75425,1.75435,27000000.0
2009-08-21 00:50:00,1.75435,1.75455,1.75435,1.75455,26000000.0
2009-08-21 00:51:00,1.75455,1.7549,1.75445,1.7547,32100000.0
2009-08-21 00:52:00,1.7547,1.7547,1.7543,1.75435,37600000.0
2009-08-21 00:53:00,1.7544,1.7546,1.75435,1.7546,25100000.0
2009-08-21 00:54:00,1.75465,1.75485,1.7544,1.75455,56700000.0
2009-08-21 00:55:00,1.75475,1.7549,1.7546,1.7548,40700000.0
2009-08-21 00:56:00,1.75475,1.7551,1.75455,1.755,35700000.0
2009-08-21 00:57:00,1.755,1.7551,1.7547,1.75485,35200000.0
2009-08-21 00:58:00,1.7549,1.75495,1.75465,1.7547,38300000.0
2009-08-21 00:59:00,1.75475,1.75485,1.75465,1.75475,24000000.0
2009-08-21 01:00:00,1.7547,1.75475,1.75425,1.7544,37000000.0
2009-08-21 01:01:00,1.75445,1.75455,1.75435,1.75455,17000000.0
2009-08-21 01:02:00,1.7545,1.75455,1.7544,1.7545,19000000.0
2009-08-21 01:03:00,1.7545,1.7545,1.7543,1.75435,21000000.0
2009-08-21 01:04:00,1.75425,1.75435,1.7542,1.75435,22000000.0
2009-08-21 01:05:00,1.75435,1.75435,1.7543,1.75435,15000000.0
2009-08-21 01:06:00,1.7543,1.75435,1.7543,1.75435,13000000.0
2009-08-21 01:07:00,1.7544,1.75455,1.7544,1.7545,15000000.0
2009-08-21 01:08:00,1.75455,1.7547,1.7545,1.7546,27000000.0
2009-08-21 01:09:00,1.7546,1.7547,1.75455,1.7546,19000000.0
2009-08-21 01:10:00,1.75455,1.7547,1.75455,1.7547,20000000.0
2009-08-21 01:11:00,1.75465,1.7547,1.7545,1.75465,28000000.0
2009-08-21 01:12:00,1.75455,1.75465,1.75445,1.7545,24000000.0
2009-08-21 01:13:00,1.7544,1.7545,1.7544,1.75445,11000000.0
2009-08-21 01:14:00,1.75445,1.7545,1.7544,1.7545,15000000.0
2009-08-21 01:15:00,1.7545,1.75455,1.75415,1.75425,55000000.0
2009-08-21 01:16:00,1.75415,1.75425,1.75405,1.75425,42000000.0
2009-08-21 01:17:00,1.7542,1.75425,1.75415,1.7542,28000000.0
2009-08-21 01:18:00,1.75425,1.75425,1.75415,1.7542,21000000.0
2009-08-21 01:19:00,1.75415,1.7542,1.75415,1.7542,6000000.0
2009-08-21 01:20:00,1.75415,1.7542,1.75415,1.75415,8000000.0
2009-08-21 01:21:00,1.75415,1.7542,1.75405,1.7542,38000000.0
2009-08-21 01:22:00,1.7541,1.7541,1.7541,1.7541,1000000.0
2009-08-21 01:23:00,1.75375,1.75375,1.75349,1.75359,59200000.0
2009-08-21 01:24:00,1.7542,1.75425,1.75415,1.7542,9000000.0
2009-08-21 01:25:00,1.7542,1.75425,1.75415,1.75425,13000000.0
2009-08-21 01:26:00,1.7542,1.75425,1.7542,1.75425,9000000.0
2009-08-21 01:27:00,1.7542,1.75425,1.7542,1.75425,2000000.0
2009-08-21 01:28:00,1.7542,1.75425,1.7542,1.75425,6000000.0
2009-08-21 01:29:00,1.7542,1.7542,1.7542,1.7542,1000000.0
2009-08-21 01:30:00,1.75415,1.75435,1.75415,1.75425,12000000.0
2009-08-21 01:31:00,1.7542,1.75425,1.75415,1.75425,18000000.0
2009-08-21 01:32:00,1.75425,1.75445,1.75425,1.75425,29800000.0
2009-08-21 01:33:00,1.7542,1.7543,1.7542,1.7543,27000000.0
2009-08-21 01:34:00,1.75425,1.7543,1.75425,1.7543,3000000.0
2009-08-21 01:35:00,1.75425,1.7543,1.75425,1.7543,16000000.0
2009-08-21 01:36:00,1.75425,1.7543,1.75425,1.7543,24000000.0
2009-08-21 01:37:00,1.75425,1.75435,1.7542,1.75425,40000000.0
2009-08-21 01:38:00,1.75415,1.75425,1.75415,1.75425,4000000.0
2009-08-21 01:39:00,1.75425,1.7545,1.754,1.754,62100000.0
2009-08-21 01:40:00,1.7541,1.75435,1.7541,1.75435,9000000.0
2009-08-21 01:41:00,1.75425,1.7545,1.7542,1.75445,30000000.0
2009-08-21 01:42:00,1.75445,1.7546,1.7544,1.7546,27000000.0
2009-08-21 01:43:00,1.7545,1.7546,1.7542,1.7543,52600000.0
2009-08-21 01:44:00,1.7543,1.7544,1.7543,1.7544,10000000.0
2009-08-21 01:45:00,1.7544,1.75465,1.7542,1.75425,67600000.0
2009-08-21 01:46:00,1.7543,1.75445,1.7543,1.75445,19000000.0
2009-08-21 01:47:00,1.75445,1.75445,1.7542,1.7544,31100000.0
2009-08-21 01:48:00,1.7544,1.75445,1.75425,1.75425,55100000.0
2009-08-21 01:49:00,1.75425,1.75445,1.75425,1.75435,20800000.0
2009-08-21 01:50:00,1.75435,1.75465,1.75435,1.7544,73800000.0
2009-08-21 01:51:00,1.75435,1.7545,1.7543,1.75445,77400000.0
2009-08-21 01:52:00,1.75445,1.75445,1.75425,1.75445,24600000.0
2009-08-21 01:53:00,1.75445,1.75445,1.75425,1.7543,18000000.0
2009-08-21 01:54:00,1.7543,1.75435,1.75405,1.75435,43400000.0
2009-08-21 01:55:00,1.75435,1.75455,1.75415,1.75455,31400000.0
2009-08-21 01:56:00,1.75455,1.75455,1.7545,1.75455,9000000.0
2009-08-21 01:57:00,1.7545,1.75465,1.7545,1.7546,21000000.0
2009-08-21 01:58:00,1.75465,1.75465,1.75435,1.75435,20600000.0
2009-08-21 01:59:00,1.7544,1.75445,1.7541,1.7542,45600000.0
2009-08-21 02:00:00,1.7543,1.75465,1.75425,1.75465,38200000.0
2009-08-21 02:01:00,1.75465,1.7547,1.7544,1.75445,30500000.0
2009-08-21 02:02:00,1.75435,1.7544,1.7542,1.75425,21000000.0
2009-08-21 02:03:00,1.7542,1.75445,1.7542,1.7544,48600000.0
2009-08-21 02:04:00,1.7544,1.7544,1.75415,1.7542,22000000.0
2009-08-21 02:05:00,1.7542,1.75445,1.75405,1.7543,60400000.0
2009-08-21 02:06:00,1.75435,1.75445,1.7542,1.7544,31600000.0
2009-08-21 02:07:00,1.75435,1.75455,1.75405,1.7543,65300000.0
2009-08-21 02:08:00,1.7542,1.7544,1.7541,1.7543,39600000.0
2009-08-21 02:09:00,1.7543,1.7543,1.754,1.7543,51100000.0
2009-08-21 02:10:00,1.75405,1.7542,1.75385,1.7539,47000000.0
2009-08-21 02:11:00,1.7538,1.75385,1.7536,1.7538,54500000.0
2009-08-21 02:12:00,1.754,1.75405,1.7538,1.754,58200000.0
2009-08-21 02:13:00,1.75395,1.754,1.7538,1.75385,30000000.0
2009-08-21 02:14:00,1.7539,1.7542,1.75385,1.75395,67000000.0
2009-08-21 02:15:00,1.75395,1.75405,1.7538,1.75405,18100000.0
2009-08-21 02:16:00,1.75405,1.75415,1.75395,1.754,24600000.0
2009-08-21 02:17:00,1.7539,1.75415,1.7539,1.75415,27000000.0
2009-08-21 02:18:00,1.7541,1.7542,1.75395,1.75395,42600000.0
2009-08-21 02:19:00,1.7539,1.75405,1.7538,1.7538,60900000.0
2009-08-21 02:20:00,1.7538,1.75395,1.75375,1.75385,57000000.0
2009-08-21 02:21:00,1.75385,1.75395,1.75385,1.75385,38400000.0
2009-08-21 02:22:00,1.7539,1.75415,1.75385,1.7541,35600000.0
2009-08-21 02:23:00,1.75415,1.75415,1.7539,1.75395,37200000.0
2009-08-21 02:24:00,1.75395,1.75405,1.7539,1.7539,38800000.0
2009-08-21 02:25:00,1.7539,1.754,1.75345,1.75385,64400000.0
2009-08-21 02:26:00,1.75385,1.7539,1.7535,1.75355,68700000.0
2009-08-21 02:27:00,1.7536,1.7538,1.75355,1.75365,30400000.0
2009-08-21 02:28:00,1.75365,1.7539,1.7536,1.7538,53500000.0
2009-08-21 02:29:00,1.7538,1.7541,1.75355,1.75375,68800000.0
2009-08-21 02:30:00,1.75365,1.75385,1.7535,1.7535,62200000.0
2009-08-21 02:31:00,1.75345,1.75355,1.75335,1.75345,67300000.0
2009-08-21 02:32:00,1.75345,1.75405,1.75345,1.7539,94000000.0
2009-08-21 02:33:00,1.7538,1.75415,1.7538,1.754,57700000.0
2009-08-21 02:34:00,1.7541,1.7541,1.7536,1.75385,69300000.0
2009-08-21 02:35:00,1.75375,1.75385,1.75365,1.7538,42000000.0
2009-08-21 02:36:00,1.75375,1.75385,1.75365,1.7538,41000000.0
2009-08-21 02:37:00,1.75375,1.75375,1.7537,1.75375,26000000.0
2009-08-21 02:38:00,1.7538,1.7539,1.75355,1.7538,66000000.0
2009-08-21 02:39:00,1.7537,1.7538,1.75355,1.75365,72600000.0
2009-08-21 02:40:00,1.75365,1.7538,1.7536,1.7538,72000000.0
2009-08-21 02:41:00,1.7537,1.7538,1.7536,1.75375,59000000.0
2009-08-21 02:42:00,1.75375,1.75385,1.7537,1.75375,39000000.0
2009-08-21 02:43:00,1.75365,1.75375,1.7535,1.7536,49400000.0
2009-08-21 02:44:00,1.7536,1.7537,1.7534,1.7535,38700000.0
2009-08-21 02:45:00,1.7535,1.7537,1.7535,1.75365,33000000.0
2009-08-21 02:46:00,1.7537,1.7537,1.7536,1.7537,19000000.0
2009-08-21 02:47:00,1.7537,1.7537,1.7536,1.7536,19000000.0
2009-08-21 02:48:00,1.75355,1.75365,1.75345,1.75355,19000000.0
2009-08-21 02:49:00,1.7536,1.75375,1.75335,1.75335,42200000.0
2009-08-21 02:50:00,1.75325,1.7534,1.75325,1.75335,28300000.0
2009-08-21 02:51:00,1.75335,1.7535,1.75325,1.75335,25000000.0
2009-08-21 02:52:00,1.75325,1.75335,1.75325,1.75335,19000000.0
2009-08-21 02:53:00,1.75335,1.75345,1.7533,1.75345,16000000.0
2009-08-21 02:54:00,1.75345,1.7535,1.75325,1.7533,46000000.0
2009-08-21 02:55:00,1.7534,1.7535,1.7533,1.7534,42000000.0
2009-08-21 02:56:00,1.7534,1.7536,1.7534,1.7535,28400000.0
2009-08-21 02:57:00,1.7534,1.7536,1.7534,1.75355,38200000.0
2009-08-21 02:58:00,1.75355,1.75355,1.7533,1.7534,49000000.0
2009-08-21 02:59:00,1.75345,1.75385,1.75345,1.7538,37400000.0
2009-08-21 03:00:00,1.7538,1.75385,1.7534,1.7534,36000000.0
2009-08-21 03:01:00,1.75345,1.7535,1.7532,1.7533,46000000.0
2009-08-21 03:02:00,1.7532,1.7532,1.7529,1.753,29600000.0
2009-08-21 03:03:00,1.75295,1.7532,1.75275,1.75295,66800000.0
2009-08-21 03:04:00,1.75295,1.75295,1.7526,1.75275,45800000.0
2009-08-21 03:05:00,1.7527,1.7528,1.75265,1.7527,48000000.0
2009-08-21 03:06:00,1.7527,1.7528,1.7527,1.7527,32000000.0
2009-08-21 03:07:00,1.7528,1.75285,1.7526,1.75265,50800000.0
2009-08-21 03:08:00,1.7527,1.7528,1.7527,1.7528,5000000.0
2009-08-21 03:09:00,1.7527,1.75275,1.75245,1.7525,31000000.0
2009-08-21 03:10:00,1.75255,1.75255,1.7524,1.7525,42000000.0
2009-08-21 03:11:00,1.75245,1.7526,1.75245,1.75255,34800000.0
2009-08-21 03:12:00,1.75265,1.7527,1.7523,1.75235,50000000.0
2009-08-21 03:13:00,1.75235,1.7524,1.7522,1.75235,50400000.0
2009-08-21 03:14:00,1.75235,1.7525,1.7522,1.7524,45000000.0
2009-08-21 03:15:00,1.7524,1.75255,1.7523,1.7524,67400000.0
2009-08-21 03:16:00,1.75245,1.75255,1.75235,1.7524,44000000.0
2009-08-21 03:17:00,1.7524,1.75245,1.7522,1.75225,50000000.0
2009-08-21 03:18:00,1.75225,1.7524,1.7521,1.7522,58000000.0
2009-08-21 03:19:00,1.75225,1.75295,1.75225,1.7529,66400000.0
2009-08-21 03:20:00,1.7528,1.7529,1.7526,1.7527,13000000.0
2009-08-21 03:21:00,1.75255,1.75255,1.75225,1.7525,48300000.0
2009-08-21 03:22:00,1.75225,1.75255,1.75175,1.75175,60500000.0
2009-08-21 03:23:00,1.75185,1.75185,1.75165,1.75165,50000000.0
2009-08-21 03:24:00,1.7517,1.752,1.7516,1.75195,61600000.0
2009-08-21 03:25:00,1.7519,1.75215,1.7516,1.75205,76000000.0
2009-08-21 03:26:00,1.7519,1.75195,1.7513,1.75185,60900000.0
2009-08-21 03:27:00,1.75175,1.752,1.75175,1.7519,33600000.0
2009-08-21 03:28:00,1.75195,1.75215,1.75185,1.7521,29800000.0
2009-08-21 03:29:00,1.7521,1.7523,1.75185,1.75195,63600000.0
2009-08-21 03:30:00,1.752,1.7522,1.7518,1.75205,69600000.0
2009-08-21 03:31:00,1.7521,1.7522,1.75175,1.75195,43600000.0
2009-08-21 03:32:00,1.75195,1.75215,1.75185,1.75195,76400000.0
2009-08-21 03:33:00,1.752,1.75245,1.752,1.7524,54400000.0
2009-08-21 03:34:00,1.75235,1.7527,1.7523,1.7526,47400000.0
2009-08-21 03:35:00,1.75255,1.75265,1.7525,1.7525,49000000.0
2009-08-21 03:36:00,1.7525,1.7525,1.75235,1.7525,26000000.0
2009-08-21 03:37:00,1.75245,1.7525,1.75245,1.7525,8000000.0
2009-08-21 03:38:00,1.75235,1.7525,1.75235,1.7525,5400000.0
2009-08-21 03:39:00,1.75245,1.7525,1.7523,1.7523,27000000.0
2009-08-21 03:40:00,1.7523,1.7523,1.75205,1.75225,47000000.0
2009-08-21 03:41:00,1.7523,1.7525,1.7522,1.7525,29600000.0
2009-08-21 03:42:00,1.7525,1.75275,1.7524,1.75245,41200000.0
2009-08-21 03:43:00,1.75245,1.7526,1.7523,1.7524,49700000.0
2009-08-21 03:44:00,1.75235,1.75245,1.7522,1.7524,50600000.0
2009-08-21 03:45:00,1.75245,1.7526,1.7524,1.7525,19000000.0
2009-08-21 03:46:00,1.7525,1.75275,1.75245,1.75255,31100000.0
2009-08-21 03:47:00,1.7525,1.7528,1.7524,1.7528,20600000.0
2009-08-21 03:48:00,1.75235,1.75275,1.75235,1.75265,24600000.0
2009-08-21 03:49:00,1.75265,1.75275,1.7525,1.75265,41000000.0
2009-08-21 03:50:00,1.75265,1.75265,1.7524,1.75245,27000000.0
2009-08-21 03:51:00,1.7523,1.7524,1.75185,1.75185,61600000.0
2009-08-21 03:52:00,1.75185,1.752,1.75185,1.75195,30000000.0
2009-08-21 03:53:00,1.75195,1.75195,1.75165,1.7518,70600000.0
2009-08-21 03:54:00,1.75175,1.7519,1.7517,1.75185,62000000.0
2009-08-21 03:55:00,1.75185,1.7519,1.7516,1.7518,75600000.0
2009-08-21 03:56:00,1.75185,1.75185,1.75145,1.7517,68800000.0
2009-08-21 03:57:00,1.7517,1.7518,1.7514,1.7517,69100000.0
2009-08-21 03:58:00,1.75175,1.75185,1.7515,1.75175,74800000.0
2009-08-21 03:59:00,1.75175,1.7519,1.7514,1.75145,68500000.0
2009-08-21 04:00:00,1.7515,1.7516,1.7514,1.75155,66600000.0
2009-08-21 04:01:00,1.75155,1.75165,1.75145,1.75145,51800000.0
2009-08-21 04:02:00,1.7515,1.7516,1.7513,1.7515,41700000.0
2009-08-21 04:03:00,1.7514,1.7518,1.7514,1.75155,43400000.0
2009-08-21 04:04:00,1.7516,1.7517,1.7515,1.7515,47000000.0
2009-08-21 04:05:00,1.7515,1.75155,1.7513,1.7515,33100000.0
2009-08-21 04:06:00,1.75155,1.7516,1.75145,1.7516,30200000.0
2009-08-21 04:07:00,1.75155,1.75165,1.7515,1.75165,36200000.0
2009-08-21 04:08:00,1.75165,1.75165,1.75135,1.75145,67900000.0
2009-08-21 04:09:00,1.75145,1.7517,1.75125,1.75125,65800000.0
2009-08-21 04:10:00,1.7512,1.75135,1.75115,1.75125,56100000.0
2009-08-21 04:11:00,1.75125,1.7515,1.7512,1.75145,53000000.0
2009-08-21 04:12:00,1.75135,1.75155,1.75135,1.7514,41000000.0
2009-08-21 04:13:00,1.75145,1.75145,1.75125,1.7513,75100000.0
2009-08-21 04:14:00,1.75135,1.7515,1.75125,1.75135,38600000.0
2009-08-21 04:15:00,1.75125,1.75145,1.7512,1.75135,55800000.0
2009-08-21 04:16:00,1.7513,1.75145,1.7513,1.7513,33000000.0
2009-08-21 04:17:00,1.7514,1.7515,1.7512,1.7515,58000000.0
2009-08-21 04:18:00,1.7515,1.7516,1.75135,1.75145,55000000.0
2009-08-21 04:19:00,1.7514,1.75155,1.75135,1.7514,18000000.0
2009-08-21 04:20:00,1.75145,1.7515,1.7513,1.7514,20300000.0
2009-08-21 04:21:00,1.7514,1.7515,1.7513,1.7513,51000000.0
2009-08-21 04:22:00,1.7514,1.75155,1.75135,1.7515,35200000.0
2009-08-21 04:23:00,1.75145,1.7515,1.75135,1.7515,19600000.0
2009-08-21 04:24:00,1.7515,1.7517,1.7514,1.7515,47000000.0
2009-08-21 04:25:00,1.7515,1.75175,1.75145,1.7517,48400000.0
2009-08-21 04:26:00,1.7517,1.7518,1.7516,1.75165,50800000.0
2009-08-21 04:27:00,1.75165,1.7518,1.75165,1.75165,39600000.0
2009-08-21 04:28:00,1.7517,1.7518,1.75155,1.75155,41600000.0
2009-08-21 04:29:00,1.75155,1.75175,1.7513,1.7515,41000000.0
2009-08-21 04:30:00,1.75145,1.75155,1.7512,1.7513,48800000.0
2009-08-21 04:31:00,1.7513,1.75145,1.7511,1.7513,43000000.0
2009-08-21 04:32:00,1.7513,1.7515,1.75125,1.7514,65900000.0
2009-08-21 04:33:00,1.75135,1.75195,1.7513,1.75185,64000000.0
2009-08-21 04:34:00,1.75185,1.7521,1.75155,1.752,89100000.0
2009-08-21 04:35:00,1.75205,1.75205,1.7518,1.75195,38000000.0
2009-08-21 04:36:00,1.75195,1.75205,1.7518,1.75185,48400000.0
2009-08-21 04:37:00,1.75185,1.752,1.75185,1.752,44600000.0
2009-08-21 04:38:00,1.752,1.7521,1.75185,1.7521,55200000.0
2009-08-21 04:39:00,1.752,1.75215,1.75195,1.75215,14200000.0
2009-08-21 04:40:00,1.75215,1.75225,1.75185,1.75195,32800000.0
2009-08-21 04:41:00,1.75195,1.752,1.75175,1.7519,33000000.0
2009-08-21 04:42:00,1.7519,1.75195,1.75135,1.7515,74000000.0
2009-08-21 04:43:00,1.75155,1.7516,1.7514,1.7516,44000000.0
2009-08-21 04:44:00,1.75155,1.7516,1.75155,1.7516,9000000.0
2009-08-21 04:45:00,1.7516,1.7516,1.75145,1.7516,33000000.0
2009-08-21 04:46:00,1.75155,1.7516,1.7514,1.75155,43300000.0
2009-08-21 04:47:00,1.75145,1.75165,1.7514,1.75155,51600000.0
2009-08-21 04:48:00,1.7516,1.7516,1.75135,1.7516,41100000.0
2009-08-21 04:49:00,1.75155,1.7517,1.75155,1.7517,17000000.0
2009-08-21 04:50:00,1.7519,1.75215,1.75185,1.752,40400000.0
2009-08-21 04:51:00,1.7521,1.7525,1.7521,1.75225,62000000.0
2009-08-21 04:52:00,1.7523,1.7525,1.75205,1.75205,50400000.0
2009-08-21 04:53:00,1.75215,1.75255,1.75185,1.7519,94400000.0
2009-08-21 04:54:00,1.7519,1.7519,1.75175,1.7518,29000000.0
2009-08-21 04:55:00,1.75175,1.75185,1.75145,1.7516,79300000.0
2009-08-21 04:56:00,1.7516,1.75215,1.75155,1.75215,59800000.0
2009-08-21 04:57:00,1.75215,1.7522,1.7518,1.7518,33200000.0
2009-08-21 04:58:00,1.75175,1.75185,1.7517,1.75175,39000000.0
2009-08-21 04:59:00,1.75165,1.75175,1.7516,1.75175,37300000.0
2009-08-21 05:00:00,1.75165,1.75195,1.7516,1.75175,50400000.0
2009-08-21 05:01:00,1.75175,1.752,1.75175,1.75185,29000000.0
2009-08-21 05:02:00,1.75185,1.7521,1.75175,1.75185,48000000.0
2009-08-21 05:03:00,1.75205,1.75205,1.75145,1.7516,52600000.0
2009-08-21 05:04:00,1.75155,1.7516,1.7515,1.7515,14400000.0
2009-08-21 05:05:00,1.7515,1.7518,1.7515,1.7516,54500000.0
2009-08-21 05:06:00,1.7516,1.75185,1.7516,1.7517,57800000.0
2009-08-21 05:07:00,1.7517,1.75175,1.7517,1.75175,8000000.0
2009-08-21 05:08:00,1.7518,1.75205,1.75165,1.75205,43000000.0
2009-08-21 05:09:00,1.7521,1.7521,1.75185,1.75185,58000000.0
2009-08-21 05:10:00,1.75185,1.7521,1.7518,1.7521,53000000.0
2009-08-21 05:11:00,1.7519,1.752,1.75165,1.7519,56800000.0
2009-08-21 05:12:00,1.7519,1.75215,1.75185,1.75195,68000000.0
2009-08-21 05:13:00,1.75195,1.7521,1.7519,1.7519,27000000.0
2009-08-21 05:14:00,1.75195,1.7521,1.75195,1.752,45600000.0
2009-08-21 05:15:00,1.752,1.75215,1.75195,1.75195,67900000.0
2009-08-21 05:16:00,1.752,1.75225,1.752,1.75215,84800000.0
2009-08-21 05:17:00,1.75225,1.7523,1.75205,1.75215,52000000.0
2009-08-21 05:18:00,1.7522,1.75235,1.75215,1.7523,61000000.0
2009-08-21 05:19:00,1.75225,1.75225,1.7518,1.75205,28000000.0
2009-08-21 05:20:00,1.752,1.7521,1.7519,1.752,60000000.0
2009-08-21 05:21:00,1.752,1.752,1.7518,1.7518,15000000.0
2009-08-21 05:22:00,1.75175,1.75175,1.75165,1.75165,24000000.0
2009-08-21 05:23:00,1.7517,1.75175,1.75155,1.7516,41800000.0
2009-08-21 05:24:00,1.7516,1.7516,1.7511,1.7513,56600000.0
2009-08-21 05:25:00,1.75135,1.75145,1.7511,1.7512,67800000.0
2009-08-21 05:26:00,1.7512,1.75155,1.7512,1.7512,103800000.0
2009-08-21 05:27:00,1.7511,1.75125,1.75105,1.75115,57600000.0
2009-08-21 05:28:00,1.75115,1.7512,1.7507,1.7507,79500000.0
2009-08-21 05:29:00,1.7507,1.75145,1.75065,1.7511,147600000.0
2009-08-21 05:30:00,1.75115,1.7514,1.75065,1.751,107900000.0
2009-08-21 05:31:00,1.7509,1.75185,1.7509,1.7513,192100000.0
2009-08-21 05:32:00,1.75135,1.75155,1.7512,1.75125,120900000.0
2009-08-21 05:33:00,1.75125,1.75145,1.75115,1.75135,157300000.0
2009-08-21 05:34:00,1.7514,1.7515,1.7511,1.7515,137200000.0
2009-08-21 05:35:00,1.75145,1.75175,1.75115,1.75135,90500000.0
2009-08-21 05:36:00,1.7513,1.7515,1.7508,1.7508,68900000.0
2009-08-21 05:37:00,1.7509,1.75115,1.75065,1.75075,93100000.0
2009-08-21 05:38:00,1.7508,1.75085,1.7504,1.75055,126900000.0
2009-08-21 05:39:00,1.7506,1.75085,1.7505,1.7506,79600000.0
2009-08-21 05:40:00,1.75065,1.75065,1.75035,1.7506,110000000.0
2009-08-21 05:41:00,1.75055,1.75055,1.75015,1.75035,65400000.0
2009-08-21 05:42:00,1.7503,1.7504,1.7502,1.75035,72500000.0
2009-08-21 05:43:00,1.75035,1.7505,1.74995,1.74995,75300000.0
2009-08-21 05:44:00,1.75,1.75035,1.7499,1.75015,149000000.0
2009-08-21 05:45:00,1.75015,1.75075,1.75005,1.7506,146000000.0
2009-08-21 05:46:00,1.75065,1.75065,1.74965,1.7499,121200000.0
2009-08-21 05:47:00,1.7501,1.75025,1.7496,1.7497,84100000.0
2009-08-21 05:48:00,1.7497,1.75005,1.7497,1.75005,91500000.0
2009-08-21 05:49:00,1.74995,1.74995,1.7495,1.74955,83400000.0
2009-08-21 05:50:00,1.7495,1.74985,1.7495,1.7497,128700000.0
2009-08-21 05:51:00,1.7497,1.7504,1.7497,1.7504,59000000.0
2009-08-21 05:52:00,1.75035,1.7504,1.7495,1.7496,92900000.0
2009-08-21 05:53:00,1.74955,1.7499,1.7495,1.74975,79400000.0
2009-08-21 05:54:00,1.74975,1.74985,1.7497,1.74985,65000000.0
2009-08-21 05:55:00,1.74985,1.7501,1.7498,1.74995,82700000.0
2009-08-21 05:56:00,1.75,1.75015,1.74975,1.75015,77000000.0
2009-08-21 05:57:00,1.75015,1.75045,1.74995,1.7504,71400000.0
2009-08-21 05:58:00,1.7504,1.7505,1.75,1.75,39400000.0
2009-08-21 05:59:00,1.75005,1.75025,1.74995,1.74995,52000000.0
2009-08-21 06:00:00,1.75005,1.7505,1.75005,1.7505,38000000.0
2009-08-21 06:01:00,1.7505,1.7506,1.75015,1.7503,66600000.0
2009-08-21 06:02:00,1.7503,1.7508,1.7503,1.7506,83200000.0
2009-08-21 06:03:00,1.75065,1.75075,1.7504,1.75075,65400000.0
2009-08-21 06:04:00,1.7508,1.751,1.7506,1.7507,68600000.0
2009-08-21 06:05:00,1.7507,1.75095,1.75065,1.75085,38000000.0
2009-08-21 06:06:00,1.75085,1.7511,1.75075,1.75105,57800000.0
2009-08-21 06:07:00,1.7511,1.7511,1.75085,1.75095,31300000.0
2009-08-21 06:08:00,1.7509,1.75115,1.7508,1.75085,62600000.0
2009-08-21 06:09:00,1.75085,1.75115,1.75065,1.75085,62600000.0
2009-08-21 06:10:00,1.75085,1.75095,1.75065,1.7509,53000000.0
2009-08-21 06:11:00,1.7509,1.7511,1.7508,1.7511,37000000.0
2009-08-21 06:12:00,1.75105,1.7515,1.75105,1.7514,59600000.0
2009-08-21 06:13:00,1.75135,1.7515,1.7512,1.75125,72800000.0
2009-08-21 06:14:00,1.75125,1.7514,1.75075,1.75125,60600000.0
2009-08-21 06:15:00,1.75125,1.7514,1.75105,1.75135,49200000.0
2009-08-21 06:16:00,1.75125,1.7514,1.7511,1.7511,41000000.0
2009-08-21 06:17:00,1.75115,1.75125,1.75105,1.75125,44000000.0
2009-08-21 06:18:00,1.75125,1.7513,1.75075,1.75075,52000000.0
2009-08-21 06:19:00,1.7508,1.7509,1.7506,1.7507,53800000.0
2009-08-21 06:20:00,1.75075,1.75075,1.7506,1.7506,30000000.0
2009-08-21 06:21:00,1.75045,1.75085,1.7504,1.7507,58200000.0
2009-08-21 06:22:00,1.75065,1.7509,1.75055,1.75065,40600000.0
2009-08-21 06:23:00,1.75065,1.7507,1.7504,1.7506,84100000.0
2009-08-21 06:24:00,1.7506,1.75065,1.75045,1.7505,40600000.0
2009-08-21 06:25:00,1.7505,1.7506,1.75025,1.75045,76800000.0
2009-08-21 06:26:00,1.7504,1.75045,1.7503,1.7504,24200000.0
2009-08-21 06:27:00,1.75035,1.75065,1.75035,1.75065,16800000.0
2009-08-21 06:28:00,1.7506,1.75075,1.7504,1.7506,50800000.0
2009-08-21 06:29:00,1.7506,1.7507,1.7505,1.7506,69000000.0
2009-08-21 06:30:00,1.75055,1.7508,1.75055,1.7508,34300000.0
2009-08-21 06:31:00,1.75075,1.75095,1.75065,1.75085,29700000.0
2009-08-21 06:32:00,1.7508,1.7508,1.7507,1.7508,50200000.0
2009-08-21 06:33:00,1.7508,1.7509,1.7507,1.7507,27500000.0
2009-08-21 06:34:00,1.75075,1.75105,1.75065,1.75075,61800000.0
2009-08-21 06:35:00,1.7508,1.7511,1.7507,1.75095,70400000.0
2009-08-21 06:36:00,1.75095,1.751,1.7506,1.75065,60300000.0
2009-08-21 06:37:00,1.75065,1.75065,1.75035,1.75055,55000000.0
2009-08-21 06:38:00,1.75055,1.7507,1.7504,1.7507,80800000.0
2009-08-21 06:39:00,1.75045,1.7505,1.75015,1.7502,52000000.0
2009-08-21 06:40:00,1.75015,1.7504,1.74995,1.7501,56700000.0
2009-08-21 06:41:00,1.75,1.7502,1.75,1.75015,33000000.0
2009-08-21 06:42:00,1.75015,1.75055,1.7501,1.75015,54400000.0
2009-08-21 06:43:00,1.75015,1.7502,1.75,1.75,53000000.0
2009-08-21 06:44:00,1.7501,1.7501,1.74975,1.74985,36000000.0
2009-08-21 06:45:00,1.74995,1.74995,1.7497,1.7497,25000000.0
2009-08-21 06:46:00,1.74975,1.75,1.7496,1.74985,53000000.0
2009-08-21 06:47:00,1.74985,1.7502,1.74975,1.7502,47800000.0
2009-08-21 06:48:00,1.7502,1.7502,1.75,1.7501,46600000.0
2009-08-21 06:49:00,1.75005,1.75015,1.7499,1.7501,32500000.0
2009-08-21 06:50:00,1.75005,1.7501,1.74975,1.75005,80600000.0
2009-08-21 06:51:00,1.75,1.7501,1.7499,1.74995,26600000.0
2009-08-21 06:52:00,1.74985,1.7501,1.74985,1.75005,58300000.0
2009-08-21 06:53:00,1.75,1.75015,1.74975,1.74975,102400000.0
2009-08-21 06:54:00,1.7498,1.75005,1.7497,1.74975,121500000.0
2009-08-21 06:55:00,1.74975,1.7498,1.7497,1.7498,56700000.0
2009-08-21 06:56:00,1.7498,1.7504,1.7498,1.75025,74600000.0
2009-08-21 06:57:00,1.75025,1.75035,1.7501,1.7502,53400000.0
2009-08-21 06:58:00,1.7501,1.75025,1.7501,1.7501,41900000.0
2009-08-21 06:59:00,1.7501,1.75035,1.74995,1.74995,67700000.0
2009-08-21 07:00:00,1.75,1.7505,1.74995,1.7502,138000000.0
2009-08-21 07:01:00,1.7502,1.7504,1.74975,1.7499,88900000.0
2009-08-21 07:02:00,1.74975,1.7501,1.74965,1.75,100200000.0
2009-08-21 07:03:00,1.74995,1.75005,1.74985,1.74995,75800000.0
2009-08-21 07:04:00,1.74995,1.75015,1.74965,1.74975,91000000.0
2009-08-21 07:05:00,1.74975,1.74975,1.7491,1.74925,122400000.0
2009-08-21 07:06:00,1.74935,1.7495,1.7491,1.7493,82900000.0
2009-08-21 07:07:00,1.7493,1.7496,1.7491,1.74925,74600000.0
2009-08-21 07:08:00,1.7493,1.7494,1.74895,1.74935,86400000.0
2009-08-21 07:09:00,1.74935,1.74945,1.749,1.74925,47100000.0
2009-08-21 07:10:00,1.74925,1.74975,1.749,1.74945,78500000.0
2009-08-21 07:11:00,1.74945,1.7495,1.7491,1.7491,55500000.0
2009-08-21 07:12:00,1.74905,1.74995,1.749,1.7498,92000000.0
2009-08-21 07:13:00,1.7497,1.74995,1.74945,1.7496,81800000.0
2009-08-21 07:14:00,1.74965,1.74965,1.7492,1.7494,65400000.0
2009-08-21 07:15:00,1.7493,1.7499,1.7493,1.7499,76400000.0
2009-08-21 07:16:00,1.74985,1.75005,1.7497,1.75,68700000.0
2009-08-21 07:17:00,1.7499,1.7501,1.7499,1.75005,55600000.0
2009-08-21 07:18:00,1.75005,1.7507,1.74995,1.7507,103500000.0
2009-08-21 07:19:00,1.7507,1.7512,1.7507,1.75095,84400000.0
2009-08-21 07:20:00,1.751,1.7512,1.75085,1.7512,58600000.0
2009-08-21 07:21:00,1.7512,1.75125,1.75065,1.751,68600000.0
2009-08-21 07:22:00,1.751,1.75115,1.751,1.75105,39600000.0
2009-08-21 07:23:00,1.75105,1.75145,1.75105,1.7511,29500000.0
2009-08-21 07:24:00,1.7511,1.75135,1.751,1.7513,54600000.0
2009-08-21 07:25:00,1.75135,1.7514,1.75125,1.75135,44500000.0
2009-08-21 07:26:00,1.75135,1.7514,1.75085,1.75095,57800000.0
2009-08-21 07:27:00,1.75095,1.75115,1.75085,1.75085,41800000.0
2009-08-21 07:28:00,1.7509,1.7511,1.75035,1.7504,91700000.0
2009-08-21 07:29:00,1.75065,1.75095,1.7506,1.7506,37100000.0
2009-08-21 07:30:00,1.75055,1.7511,1.7505,1.7511,73500000.0
2009-08-21 07:31:00,1.75105,1.7512,1.7509,1.75105,53600000.0
2009-08-21 07:32:00,1.7511,1.75125,1.75105,1.7512,38300000.0
2009-08-21 07:33:00,1.7511,1.7514,1.75105,1.7512,77400000.0
2009-08-21 07:34:00,1.7512,1.75155,1.7511,1.75145,68600000.0
2009-08-21 07:35:00,1.75145,1.7516,1.7514,1.75155,37200000.0
2009-08-21 07:36:00,1.75155,1.7516,1.75145,1.7516,26000000.0
2009-08-21 07:37:00,1.75155,1.7519,1.7515,1.7518,32000000.0
2009-08-21 07:38:00,1.75185,1.7521,1.7515,1.7521,35800000.0
2009-08-21 07:39:00,1.752,1.75225,1.75175,1.7519,64000000.0
2009-08-21 07:40:00,1.75185,1.75225,1.7518,1.75215,80200000.0
2009-08-21 07:41:00,1.7522,1.7523,1.7518,1.7518,71800000.0
2009-08-21 07:42:00,1.75175,1.752,1.75175,1.7519,64200000.0
2009-08-21 07:43:00,1.75195,1.75195,1.75155,1.75175,78000000.0
2009-08-21 07:44:00,1.75175,1.752,1.75165,1.7519,64700000.0
2009-08-21 07:45:00,1.75195,1.752,1.7515,1.7516,30000000.0
2009-08-21 07:46:00,1.75165,1.7517,1.75125,1.7513,60500000.0
2009-08-21 07:47:00,1.7513,1.75145,1.75115,1.75115,48300000.0
2009-08-21 07:48:00,1.7512,1.7512,1.75055,1.751,43200000.0
2009-08-21 07:49:00,1.75105,1.7515,1.75105,1.75125,57800000.0
2009-08-21 07:50:00,1.7513,1.75205,1.7511,1.75205,71800000.0
2009-08-21 07:51:00,1.7519,1.75205,1.7512,1.7512,66500000.0
2009-08-21 07:52:00,1.7512,1.75155,1.7512,1.75145,41000000.0
2009-08-21 07:53:00,1.7515,1.75165,1.7514,1.7516,50400000.0
2009-08-21 07:54:00,1.75165,1.7519,1.7515,1.75175,81800000.0
2009-08-21 07:55:00,1.7518,1.7518,1.75105,1.7511,73300000.0
2009-08-21 07:56:00,1.751,1.751,1.75045,1.7506,71500000.0
2009-08-21 07:57:00,1.7507,1.75115,1.7507,1.75115,81800000.0
2009-08-21 07:58:00,1.7512,1.75135,1.75105,1.7512,61000000.0
2009-08-21 07:59:00,1.7512,1.75155,1.75085,1.7509,102900000.0
2009-08-21 08:00:00,1.75085,1.75095,1.7496,1.7496,141100000.0
2009-08-21 08:01:00,1.74955,1.7498,1.7494,1.7497,72200000.0
2009-08-21 08:02:00,1.7497,1.7497,1.7495,1.74965,40900000.0
2009-08-21 08:03:00,1.74965,1.7498,1.74935,1.7498,62100000.0
2009-08-21 08:04:00,1.7498,1.75,1.7496,1.7497,58500000.0
2009-08-21 08:05:00,1.7497,1.74995,1.74955,1.7497,77700000.0
2009-08-21 08:06:00,1.74975,1.7504,1.7496,1.75035,90700000.0
2009-08-21 08:07:00,1.75035,1.75045,1.74985,1.74995,88800000.0
2009-08-21 08:08:00,1.74995,1.75085,1.7498,1.75045,82500000.0
2009-08-21 08:09:00,1.7504,1.75075,1.7504,1.75065,87600000.0
2009-08-21 08:10:00,1.7507,1.75075,1.75015,1.7502,64300000.0
2009-08-21 08:11:00,1.75025,1.75045,1.7501,1.7504,48800000.0
2009-08-21 08:12:00,1.75035,1.7505,1.75,1.75035,69600000.0
2009-08-21 08:13:00,1.75025,1.7504,1.75015,1.7502,45300000.0
2009-08-21 08:14:00,1.75025,1.7505,1.75005,1.75025,55800000.0
2009-08-21 08:15:00,1.75035,1.75035,1.7499,1.75,55400000.0
2009-08-21 08:16:00,1.75005,1.75035,1.7499,1.7501,72100000.0
2009-08-21 08:17:00,1.75015,1.7506,1.75015,1.7505,64200000.0
2009-08-21 08:18:00,1.75045,1.7508,1.7504,1.7507,84100000.0
2009-08-21 08:19:00,1.7508,1.7509,1.75055,1.7509,20900000.0
2009-08-21 08:20:00,1.75095,1.75115,1.7507,1.7511,85200000.0
2009-08-21 08:21:00,1.75105,1.7513,1.75105,1.7513,69000000.0
2009-08-21 08:22:00,1.75125,1.75185,1.75095,1.75145,94600000.0
2009-08-21 08:23:00,1.75145,1.7515,1.7512,1.75135,62400000.0
2009-08-21 08:24:00,1.75135,1.75205,1.7512,1.75175,51800000.0
2009-08-21 08:25:00,1.7517,1.7521,1.7516,1.7519,102700000.0
2009-08-21 08:26:00,1.75185,1.75225,1.75185,1.752,143300000.0
2009-08-21 08:27:00,1.75205,1.75205,1.75145,1.75185,191200000.0
2009-08-21 08:28:00,1.75185,1.7521,1.7515,1.7515,68700000.0
2009-08-21 08:29:00,1.75145,1.75145,1.7509,1.7511,112900000.0
2009-08-21 08:30:00,1.75115,1.7515,1.751,1.7515,67500000.0
2009-08-21 08:31:00,1.7515,1.7515,1.75125,1.7513,47000000.0
2009-08-21 08:32:00,1.75135,1.75145,1.7511,1.7512,64500000.0
2009-08-21 08:33:00,1.75125,1.75135,1.75115,1.75115,59400000.0
2009-08-21 08:34:00,1.7511,1.75115,1.75085,1.75095,77800000.0
2009-08-21 08:35:00,1.75095,1.7514,1.7508,1.7513,88800000.0
2009-08-21 08:36:00,1.7513,1.7513,1.75115,1.7513,33100000.0
2009-08-21 08:37:00,1.7513,1.75145,1.75115,1.7512,70000000.0
2009-08-21 08:38:00,1.75125,1.7513,1.751,1.7512,57700000.0
2009-08-21 08:39:00,1.7511,1.75135,1.751,1.75125,46600000.0
2009-08-21 08:40:00,1.75125,1.7514,1.7505,1.7505,89500000.0
2009-08-21 08:41:00,1.7505,1.7506,1.75025,1.75055,74500000.0
2009-08-21 08:42:00,1.75055,1.75085,1.7503,1.7503,134000000.0
2009-08-21 08:43:00,1.75035,1.75065,1.75015,1.75065,87600000.0
2009-08-21 08:44:00,1.7506,1.7509,1.7506,1.75065,90200000.0
2009-08-21 08:45:00,1.7507,1.75115,1.75065,1.7508,191100000.0
2009-08-21 08:46:00,1.75085,1.7514,1.75085,1.75105,112500000.0
2009-08-21 08:47:00,1.7511,1.7515,1.75105,1.7513,68600000.0
2009-08-21 08:48:00,1.75125,1.75185,1.75125,1.7517,139900000.0
2009-08-21 08:49:00,1.75165,1.7517,1.7514,1.75145,54000000.0
2009-08-21 08:50:00,1.75145,1.75175,1.75145,1.7517,68000000.0
2009-08-21 08:51:00,1.75175,1.75185,1.75165,1.75185,33600000.0
2009-08-21 08:52:00,1.75185,1.75185,1.75145,1.7515,99000000.0
2009-08-21 08:53:00,1.7515,1.752,1.75135,1.75135,92000000.0
2009-08-21 08:54:00,1.75135,1.75185,1.75135,1.7516,99700000.0
2009-08-21 08:55:00,1.7516,1.75245,1.7516,1.7523,103100000.0
2009-08-21 08:56:00,1.75235,1.75255,1.7522,1.75235,140300000.0
2009-08-21 08:57:00,1.75235,1.75295,1.7523,1.7528,100500000.0
2009-08-21 08:58:00,1.7528,1.75315,1.7525,1.75275,132400000.0
2009-08-21 08:59:00,1.75285,1.75305,1.75245,1.75245,79400000.0
2009-08-21 09:00:00,1.7524,1.75245,1.75195,1.75195,79600000.0
2009-08-21 09:01:00,1.7519,1.752,1.7516,1.7519,80300000.0
2009-08-21 09:02:00,1.75185,1.7521,1.7515,1.752,147300000.0
2009-08-21 09:03:00,1.75205,1.7523,1.752,1.75225,50900000.0
2009-08-21 09:04:00,1.7522,1.7529,1.7522,1.75275,57600000.0
2009-08-21 09:05:00,1.7528,1.75355,1.75255,1.753,109700000.0
2009-08-21 09:06:00,1.75295,1.75305,1.7523,1.75245,106700000.0
2009-08-21 09:07:00,1.7525,1.7529,1.75235,1.75285,78900000.0
2009-08-21 09:08:00,1.75285,1.7531,1.7526,1.75275,98000000.0
2009-08-21 09:09:00,1.7527,1.75275,1.752,1.75215,90900000.0
2009-08-21 09:10:00,1.7521,1.7524,1.75185,1.7519,71000000.0
2009-08-21 09:11:00,1.7518,1.75185,1.75135,1.7514,72900000.0
2009-08-21 09:12:00,1.75135,1.7517,1.75125,1.7516,58800000.0
2009-08-21 09:13:00,1.7516,1.7516,1.7513,1.75145,43500000.0
2009-08-21 09:14:00,1.7514,1.75185,1.7514,1.7518,77700000.0
2009-08-21 09:15:00,1.7518,1.7523,1.7515,1.75225,82500000.0
2009-08-21 09:16:00,1.7521,1.7524,1.7521,1.75235,49200000.0
2009-08-21 09:17:00,1.75235,1.75235,1.7517,1.7521,81400000.0
2009-08-21 09:18:00,1.752,1.7522,1.75165,1.7517,88200000.0
2009-08-21 09:19:00,1.7515,1.7517,1.7514,1.75145,45000000.0
2009-08-21 09:20:00,1.75145,1.7515,1.75135,1.75145,39000000.0
2009-08-21 09:21:00,1.75145,1.75155,1.75115,1.75115,65300000.0
2009-08-21 09:22:00,1.7512,1.75135,1.75115,1.75125,32000000.0
2009-08-21 09:23:00,1.75125,1.75135,1.7511,1.7511,38600000.0
2009-08-21 09:24:00,1.7511,1.75125,1.75105,1.7512,44600000.0
2009-08-21 09:25:00,1.75115,1.75115,1.75085,1.75095,53800000.0
2009-08-21 09:26:00,1.7509,1.751,1.7506,1.7507,96100000.0
2009-08-21 09:27:00,1.75065,1.75075,1.7504,1.7505,78500000.0
2009-08-21 09:28:00,1.7506,1.75105,1.75005,1.75045,211200000.0
2009-08-21 09:29:00,1.7504,1.75045,1.74785,1.7487,131900000.0
2009-08-21 09:30:00,1.74865,1.74865,1.74755,1.74835,175200000.0
2009-08-21 09:31:00,1.74835,1.7487,1.7482,1.7485,182300000.0
2009-08-21 09:32:00,1.74855,1.74895,1.7483,1.7487,137800000.0
2009-08-21 09:33:00,1.7488,1.749,1.74865,1.7487,107000000.0
2009-08-21 09:34:00,1.7487,1.74905,1.74865,1.7487,157500000.0
2009-08-21 09:35:00,1.7487,1.74885,1.7483,1.7487,140500000.0
2009-08-21 09:36:00,1.74865,1.7489,1.74805,1.74815,137400000.0
2009-08-21 09:37:00,1.74805,1.7489,1.7476,1.74875,160800000.0
2009-08-21 09:38:00,1.74875,1.7489,1.7482,1.7482,128300000.0
2009-08-21 09:39:00,1.7482,1.74835,1.74785,1.7481,145000000.0
2009-08-21 09:40:00,1.74805,1.7481,1.7474,1.7475,110600000.0
2009-08-21 09:41:00,1.7477,1.7479,1.74735,1.74765,161200000.0
2009-08-21 09:42:00,1.7477,1.74775,1.74705,1.74745,135000000.0
2009-08-21 09:43:00,1.74735,1.7475,1.7467,1.7469,141300000.0
2009-08-21 09:44:00,1.74685,1.74865,1.7468,1.7482,165800000.0
2009-08-21 09:45:00,1.74825,1.7484,1.7477,1.74785,173200000.0
2009-08-21 09:46:00,1.7479,1.74815,1.7477,1.7481,113100000.0
2009-08-21 09:47:00,1.7481,1.74835,1.74735,1.74785,114000000.0
2009-08-21 09:48:00,1.7479,1.7479,1.7476,1.74785,108200000.0
2009-08-21 09:49:00,1.74775,1.74815,1.7476,1.74795,127300000.0
2009-08-21 09:50:00,1.7479,1.74805,1.74745,1.7475,80800000.0
2009-08-21 09:51:00,1.7476,1.7479,1.7473,1.7478,126000000.0
2009-08-21 09:52:00,1.7478,1.7482,1.7477,1.7478,136700000.0
2009-08-21 09:53:00,1.7478,1.74785,1.74735,1.74755,116600000.0
2009-08-21 09:54:00,1.74755,1.7479,1.74755,1.7478,87200000.0
2009-08-21 09:55:00,1.7479,1.7483,1.7476,1.74775,120900000.0
2009-08-21 09:56:00,1.7478,1.74795,1.7474,1.74755,90600000.0
2009-08-21 09:57:00,1.74755,1.74765,1.7472,1.7474,148000000.0
2009-08-21 09:58:00,1.7474,1.7474,1.74685,1.74705,172700000.0
2009-08-21 09:59:00,1.7471,1.74775,1.7471,1.7477,93300000.0
2009-08-21 10:00:00,1.7477,1.74835,1.7473,1.7483,123100000.0
2009-08-21 10:01:00,1.74815,1.74825,1.7474,1.7474,118300000.0
2009-08-21 10:02:00,1.7474,1.7478,1.74725,1.7475,135300000.0
2009-08-21 10:03:00,1.74755,1.7477,1.7473,1.7474,66300000.0
2009-08-21 10:04:00,1.7474,1.7476,1.7472,1.74735,111000000.0
2009-08-21 10:05:00,1.7474,1.74755,1.74725,1.7473,71900000.0
2009-08-21 10:06:00,1.7473,1.74755,1.7469,1.7472,86400000.0
2009-08-21 10:07:00,1.7472,1.74725,1.7467,1.7467,74000000.0
2009-08-21 10:08:00,1.74675,1.74705,1.7466,1.74705,87600000.0
2009-08-21 10:09:00,1.74705,1.74705,1.7465,1.7466,78600000.0
2009-08-21 10:10:00,1.7465,1.74685,1.7464,1.74655,135500000.0
2009-08-21 10:11:00,1.7465,1.747,1.74635,1.74665,134300000.0
2009-08-21 10:12:00,1.74675,1.7472,1.7467,1.74705,104300000.0
2009-08-21 10:13:00,1.7471,1.74725,1.7467,1.7467,78300000.0
2009-08-21 10:14:00,1.74675,1.7468,1.7461,1.7461,127500000.0
2009-08-21 10:15:00,1.7461,1.7464,1.746,1.74635,127600000.0
2009-08-21 10:16:00,1.7464,1.74655,1.74615,1.74635,83000000.0
2009-08-21 10:17:00,1.74635,1.74635,1.74595,1.74605,96800000.0
2009-08-21 10:18:00,1.746,1.74615,1.74545,1.74555,139100000.0
2009-08-21 10:19:00,1.74555,1.7458,1.7455,1.74575,62400000.0
2009-08-21 10:20:00,1.7457,1.7458,1.74555,1.7457,101900000.0
2009-08-21 10:21:00,1.7457,1.74575,1.74555,1.74575,87000000.0
2009-08-21 10:22:00,1.74575,1.7459,1.7456,1.7459,58400000.0
2009-08-21 10:23:00,1.7459,1.7459,1.74545,1.74565,62000000.0
2009-08-21 10:24:00,1.7456,1.74625,1.74555,1.74595,81600000.0
2009-08-21 10:25:00,1.74595,1.7461,1.7457,1.7458,94800000.0
2009-08-21 10:26:00,1.7458,1.74585,1.7451,1.74565,107600000.0
2009-08-21 10:27:00,1.7456,1.7457,1.7454,1.74545,76100000.0
2009-08-21 10:28:00,1.74545,1.7457,1.74545,1.7456,56800000.0
2009-08-21 10:29:00,1.7459,1.746,1.74505,1.7452,115200000.0
2009-08-21 10:30:00,1.7453,1.7454,1.7448,1.74505,125200000.0
2009-08-21 10:31:00,1.74505,1.74565,1.7449,1.7456,124600000.0
2009-08-21 10:32:00,1.7456,1.7458,1.74555,1.74565,63600000.0
2009-08-21 10:33:00,1.7457,1.7463,1.74565,1.74615,94400000.0
2009-08-21 10:34:00,1.74615,1.7463,1.74585,1.7463,100400000.0
2009-08-21 10:35:00,1.7463,1.7466,1.74625,1.7464,99000000.0
2009-08-21 10:36:00,1.74635,1.74655,1.74625,1.7463,63600000.0
2009-08-21 10:37:00,1.74625,1.74625,1.74565,1.7458,129400000.0
2009-08-21 10:38:00,1.7458,1.74615,1.74575,1.7461,85800000.0
2009-08-21 10:39:00,1.74615,1.74615,1.74575,1.74605,81400000.0
2009-08-21 10:40:00,1.7459,1.7464,1.7459,1.7464,89000000.0
2009-08-21 10:41:00,1.74635,1.74665,1.7463,1.74655,89600000.0
2009-08-21 10:42:00,1.7465,1.74675,1.7463,1.7466,71300000.0
2009-08-21 10:43:00,1.7466,1.74665,1.74605,1.7461,74600000.0
2009-08-21 10:44:00,1.7461,1.74645,1.746,1.74645,66900000.0
2009-08-21 10:45:00,1.74645,1.7466,1.7461,1.7463,92600000.0
2009-08-21 10:46:00,1.74635,1.74665,1.74625,1.74665,85000000.0
2009-08-21 10:47:00,1.7465,1.74725,1.7465,1.74715,102000000.0
2009-08-21 10:48:00,1.7471,1.74715,1.74655,1.74685,158300000.0
2009-08-21 10:49:00,1.74675,1.7469,1.74645,1.74665,161400000.0
2009-08-21 10:50:00,1.74675,1.74675,1.74605,1.74635,169200000.0
2009-08-21 10:51:00,1.74645,1.74655,1.74625,1.7464,148000000.0
2009-08-21 10:52:00,1.7464,1.74655,1.74625,1.74635,141200000.0
2009-08-21 10:53:00,1.74635,1.74645,1.7463,1.7464,74500000.0
2009-08-21 10:54:00,1.7464,1.74655,1.746,1.7465,87600000.0
2009-08-21 10:55:00,1.7465,1.7467,1.74635,1.74645,89900000.0
2009-08-21 10:56:00,1.74655,1.7468,1.74645,1.7466,102000000.0
2009-08-21 10:57:00,1.7465,1.74685,1.7465,1.74675,73700000.0
2009-08-21 10:58:00,1.7468,1.7472,1.7468,1.7471,98600000.0
2009-08-21 10:59:00,1.74715,1.74725,1.7467,1.7471,105800000.0
2009-08-21 11:00:00,1.747,1.74715,1.74675,1.74675,76000000.0
2009-08-21 11:01:00,1.7467,1.74735,1.7467,1.7473,98800000.0
2009-08-21 11:02:00,1.74735,1.74735,1.747,1.747,91600000.0
2009-08-21 11:03:00,1.74695,1.74735,1.74695,1.74725,61400000.0
2009-08-21 11:04:00,1.7471,1.74785,1.7471,1.7478,77800000.0
2009-08-21 11:05:00,1.7478,1.7479,1.74745,1.74775,85800000.0
2009-08-21 11:06:00,1.74775,1.74785,1.74755,1.74755,48200000.0
2009-08-21 11:07:00,1.74755,1.7481,1.74755,1.7481,67200000.0
2009-08-21 11:08:00,1.7481,1.74845,1.74805,1.7484,72200000.0
2009-08-21 11:09:00,1.74845,1.74855,1.74795,1.748,71800000.0
2009-08-21 11:10:00,1.748,1.748,1.74725,1.7475,131500000.0
2009-08-21 11:11:00,1.74745,1.748,1.7472,1.7479,161800000.0
2009-08-21 11:12:00,1.7478,1.7481,1.74765,1.74775,185200000.0
2009-08-21 11:13:00,1.74775,1.74805,1.74745,1.7478,123100000.0
2009-08-21 11:14:00,1.74785,1.748,1.74765,1.74775,99700000.0
2009-08-21 11:15:00,1.74775,1.7479,1.74755,1.7477,108600000.0
2009-08-21 11:16:00,1.7477,1.74795,1.7476,1.7478,72500000.0
2009-08-21 11:17:00,1.7478,1.7478,1.7473,1.7474,90400000.0
2009-08-21 11:18:00,1.7474,1.7474,1.7466,1.74675,174800000.0
2009-08-21 11:19:00,1.74675,1.7469,1.7465,1.7469,122000000.0
2009-08-21 11:20:00,1.7469,1.74695,1.74675,1.7469,77000000.0
2009-08-21 11:21:00,1.7469,1.7474,1.7469,1.74715,79100000.0
2009-08-21 11:22:00,1.7471,1.74775,1.7471,1.7476,95000000.0
2009-08-21 11:23:00,1.7476,1.74765,1.7474,1.74755,107500000.0
2009-08-21 11:24:00,1.74755,1.74765,1.7474,1.7476,93900000.0
2009-08-21 11:25:00,1.7476,1.74815,1.7476,1.74805,89200000.0
2009-08-21 11:26:00,1.74805,1.74825,1.748,1.74815,132000000.0
2009-08-21 11:27:00,1.7482,1.7482,1.74765,1.7477,119700000.0
2009-08-21 11:28:00,1.74765,1.7478,1.7476,1.74775,32000000.0
2009-08-21 11:29:00,1.74775,1.7478,1.7477,1.7477,33200000.0
2009-08-21 11:30:00,1.7477,1.7479,1.74745,1.74745,71300000.0
2009-08-21 11:31:00,1.74745,1.74765,1.7474,1.7476,49400000.0
2009-08-21 11:32:00,1.7476,1.74795,1.7475,1.7476,81700000.0
2009-08-21 11:33:00,1.7476,1.74845,1.7476,1.7482,134800000.0
2009-08-21 11:34:00,1.74825,1.74835,1.7478,1.74785,114500000.0
2009-08-21 11:35:00,1.74785,1.74785,1.74765,1.74765,85100000.0
2009-08-21 11:36:00,1.7477,1.74785,1.74765,1.74775,82800000.0
2009-08-21 11:37:00,1.7477,1.7483,1.7477,1.7483,92800000.0
2009-08-21 11:38:00,1.74825,1.74855,1.74815,1.7484,112900000.0
2009-08-21 11:39:00,1.74835,1.74855,1.74815,1.7482,107200000.0
2009-08-21 11:40:00,1.74825,1.74835,1.7481,1.7483,63800000.0
2009-08-21 11:41:00,1.74825,1.74845,1.7481,1.7481,66800000.0
2009-08-21 11:42:00,1.748,1.7483,1.748,1.74825,93500000.0
2009-08-21 11:43:00,1.7483,1.7484,1.7482,1.74825,93600000.0
2009-08-21 11:44:00,1.74825,1.74835,1.74815,1.7482,79200000.0
2009-08-21 11:45:00,1.7482,1.74855,1.74815,1.74845,125700000.0
2009-08-21 11:46:00,1.74845,1.7487,1.74835,1.7486,98200000.0
2009-08-21 11:47:00,1.74865,1.7489,1.74845,1.74855,95300000.0
2009-08-21 11:48:00,1.7485,1.7494,1.7485,1.7492,155200000.0
2009-08-21 11:49:00,1.74915,1.7495,1.74895,1.74935,198700000.0
2009-08-21 11:50:00,1.74915,1.74965,1.74915,1.74945,247900000.0
2009-08-21 11:51:00,1.74925,1.7499,1.74925,1.7497,165200000.0
2009-08-21 11:52:00,1.7496,1.75005,1.7496,1.74995,134800000.0
2009-08-21 11:53:00,1.74995,1.7501,1.7498,1.74985,139200000.0
2009-08-21 11:54:00,1.7499,1.7501,1.74975,1.75005,133000000.0
2009-08-21 11:55:00,1.75005,1.75015,1.7498,1.75,143700000.0
2009-08-21 11:56:00,1.7501,1.7507,1.7498,1.75035,150100000.0
2009-08-21 11:57:00,1.7504,1.7505,1.74975,1.74995,95200000.0
2009-08-21 11:58:00,1.74995,1.7503,1.7497,1.7502,147700000.0
2009-08-21 11:59:00,1.7502,1.7507,1.75015,1.75055,167100000.0
2009-08-21 12:00:00,1.7505,1.75085,1.75045,1.7505,179300000.0
2009-08-21 12:01:00,1.75055,1.75065,1.7502,1.7502,132600000.0
2009-08-21 12:02:00,1.7503,1.7506,1.7502,1.7506,70800000.0
2009-08-21 12:03:00,1.7506,1.7507,1.75045,1.7505,111100000.0
2009-08-21 12:04:00,1.7506,1.75165,1.7505,1.7516,133500000.0
2009-08-21 12:05:00,1.7518,1.75215,1.75155,1.75155,227600000.0
2009-08-21 12:06:00,1.75165,1.7519,1.7516,1.75185,182300000.0
2009-08-21 12:07:00,1.75185,1.7519,1.75155,1.75165,151200000.0
2009-08-21 12:08:00,1.7517,1.7517,1.75085,1.75135,124700000.0
2009-08-21 12:09:00,1.7513,1.7513,1.75085,1.751,173000000.0
2009-08-21 12:10:00,1.751,1.75115,1.7508,1.7508,105900000.0
2009-08-21 12:11:00,1.7506,1.7509,1.75035,1.7507,138800000.0
2009-08-21 12:12:00,1.7507,1.75105,1.7507,1.751,102600000.0
2009-08-21 12:13:00,1.7509,1.75165,1.7508,1.75115,99700000.0
2009-08-21 12:14:00,1.75115,1.75135,1.75035,1.7505,128500000.0
2009-08-21 12:15:00,1.75055,1.75105,1.75025,1.75045,210100000.0
2009-08-21 12:16:00,1.75045,1.75105,1.75005,1.75105,175200000.0
2009-08-21 12:17:00,1.75115,1.75145,1.7507,1.75075,145400000.0
2009-08-21 12:18:00,1.7508,1.7509,1.7505,1.7507,180900000.0
2009-08-21 12:19:00,1.7507,1.7511,1.75045,1.7511,189800000.0
2009-08-21 12:20:00,1.7511,1.7515,1.7511,1.75125,156200000.0
2009-08-21 12:21:00,1.75115,1.7516,1.75115,1.75155,153600000.0
2009-08-21 12:22:00,1.75135,1.7514,1.7505,1.7508,191700000.0
2009-08-21 12:23:00,1.7508,1.7513,1.75045,1.751,243800000.0
2009-08-21 12:24:00,1.751,1.75125,1.75065,1.7509,133400000.0
2009-08-21 12:25:00,1.75105,1.7511,1.75065,1.75075,122000000.0
2009-08-21 12:26:00,1.75075,1.7511,1.7506,1.7511,194100000.0
2009-08-21 12:27:00,1.751,1.75105,1.75045,1.7509,223800000.0
2009-08-21 12:28:00,1.7509,1.751,1.7507,1.7509,141900000.0
2009-08-21 12:29:00,1.751,1.75115,1.7507,1.7509,108500000.0
2009-08-21 12:30:00,1.75095,1.75155,1.75075,1.7514,106400000.0
2009-08-21 12:31:00,1.75135,1.7515,1.75115,1.75125,68300000.0
2009-08-21 12:32:00,1.7512,1.7518,1.75115,1.75165,95000000.0
2009-08-21 12:33:00,1.75175,1.75185,1.7516,1.7517,84600000.0
2009-08-21 12:34:00,1.75165,1.75265,1.75165,1.7523,83400000.0
2009-08-21 12:35:00,1.7523,1.75255,1.752,1.75245,104800000.0
2009-08-21 12:36:00,1.75235,1.75255,1.7523,1.75245,68400000.0
2009-08-21 12:37:00,1.75245,1.75265,1.7524,1.75245,56300000.0
2009-08-21 12:38:00,1.7525,1.7525,1.75235,1.75235,68700000.0
2009-08-21 12:39:00,1.75235,1.75305,1.75235,1.75305,121200000.0
2009-08-21 12:40:00,1.753,1.75355,1.7528,1.75305,119700000.0
2009-08-21 12:41:00,1.75305,1.7537,1.7529,1.7537,121200000.0
2009-08-21 12:42:00,1.75355,1.7536,1.75325,1.7535,105900000.0
2009-08-21 12:43:00,1.75345,1.75375,1.75325,1.75325,59700000.0
2009-08-21 12:44:00,1.7533,1.75375,1.75305,1.75355,169300000.0
2009-08-21 12:45:00,1.7535,1.75395,1.7534,1.7537,146000000.0
2009-08-21 12:46:00,1.75375,1.75395,1.7535,1.75365,106300000.0
2009-08-21 12:47:00,1.75385,1.75445,1.7538,1.75395,155300000.0
2009-08-21 12:48:00,1.754,1.7542,1.7539,1.75405,69200000.0
2009-08-21 12:49:00,1.7541,1.7547,1.7539,1.75435,103900000.0
2009-08-21 12:50:00,1.7544,1.7544,1.754,1.75425,115800000.0
2009-08-21 12:51:00,1.7543,1.75475,1.7542,1.7545,118500000.0
2009-08-21 12:52:00,1.7544,1.7545,1.7541,1.7542,75700000.0
2009-08-21 12:53:00,1.75425,1.75435,1.75345,1.7537,103800000.0
2009-08-21 12:54:00,1.7537,1.7538,1.75325,1.75335,121600000.0
2009-08-21 12:55:00,1.75335,1.7536,1.7532,1.7535,92000000.0
2009-08-21 12:56:00,1.75355,1.7537,1.75335,1.75345,92700000.0
2009-08-21 12:57:00,1.7534,1.75345,1.75315,1.75325,70000000.0
2009-08-21 12:58:00,1.75325,1.75345,1.7531,1.75325,80900000.0
2009-08-21 12:59:00,1.75325,1.7538,1.75325,1.75355,124000000.0
2009-08-21 13:00:00,1.7536,1.75375,1.7529,1.75305,170000000.0
2009-08-21 13:01:00,1.753,1.7532,1.75285,1.7531,79200000.0
2009-08-21 13:02:00,1.7531,1.7537,1.753,1.7535,175200000.0
2009-08-21 13:03:00,1.7535,1.7537,1.75335,1.75355,114600000.0
2009-08-21 13:04:00,1.75345,1.7542,1.75335,1.7542,169300000.0
2009-08-21 13:05:00,1.7542,1.75445,1.7538,1.754,139100000.0
2009-08-21 13:06:00,1.75395,1.75405,1.7539,1.75395,62700000.0
2009-08-21 13:07:00,1.754,1.7542,1.7538,1.7539,143900000.0
2009-08-21 13:08:00,1.75385,1.7541,1.7537,1.75395,135200000.0
2009-08-21 13:09:00,1.7539,1.75435,1.75385,1.7539,88700000.0
2009-08-21 13:10:00,1.75395,1.75405,1.75345,1.7539,96200000.0
2009-08-21 13:11:00,1.7538,1.7538,1.7533,1.75365,87700000.0
2009-08-21 13:12:00,1.7536,1.75365,1.75245,1.7526,59900000.0
2009-08-21 13:13:00,1.75255,1.75265,1.7523,1.75235,74600000.0
2009-08-21 13:14:00,1.75245,1.75275,1.75225,1.7526,101000000.0
2009-08-21 13:15:00,1.7526,1.75325,1.7526,1.75305,97200000.0
2009-08-21 13:16:00,1.7531,1.7531,1.75275,1.75305,95600000.0
2009-08-21 13:17:00,1.75305,1.75325,1.7529,1.75295,67600000.0
2009-08-21 13:18:00,1.75305,1.75335,1.7529,1.75325,101600000.0
2009-08-21 13:19:00,1.7532,1.7533,1.75305,1.7533,98500000.0
2009-08-21 13:20:00,1.7533,1.7537,1.7533,1.7537,58300000.0
2009-08-21 13:21:00,1.7537,1.75395,1.7537,1.7537,94400000.0
2009-08-21 13:22:00,1.7537,1.7537,1.7532,1.75355,54000000.0
2009-08-21 13:23:00,1.75355,1.75355,1.7531,1.75325,50000000.0
2009-08-21 13:24:00,1.75325,1.75335,1.75315,1.7532,76300000.0
2009-08-21 13:25:00,1.7533,1.7533,1.75285,1.753,73000000.0
2009-08-21 13:26:00,1.753,1.7532,1.7525,1.75265,118600000.0
2009-08-21 13:27:00,1.75265,1.753,1.75255,1.75295,98500000.0
2009-08-21 13:28:00,1.753,1.75335,1.75285,1.7533,78100000.0
2009-08-21 13:29:00,1.7533,1.7533,1.7531,1.7531,125400000.0
2009-08-21 13:30:00,1.7531,1.7533,1.75305,1.75305,99900000.0
2009-08-21 13:31:00,1.75295,1.75315,1.75265,1.7528,112000000.0
2009-08-21 13:32:00,1.75285,1.75345,1.75285,1.75335,172400000.0
2009-08-21 13:33:00,1.7534,1.7534,1.7518,1.7518,117700000.0
2009-08-21 13:34:00,1.7518,1.7521,1.7516,1.7518,130800000.0
2009-08-21 13:35:00,1.7518,1.7524,1.7518,1.7522,94900000.0
2009-08-21 13:36:00,1.7518,1.7521,1.7511,1.75115,112500000.0
2009-08-21 13:37:00,1.7511,1.75155,1.751,1.75135,118800000.0
2009-08-21 13:38:00,1.75135,1.7516,1.7511,1.75135,105100000.0
2009-08-21 13:39:00,1.7512,1.7517,1.7511,1.7511,119300000.0
2009-08-21 13:40:00,1.751,1.75125,1.75085,1.75115,116600000.0
2009-08-21 13:41:00,1.75115,1.75195,1.75115,1.75155,104400000.0
2009-08-21 13:42:00,1.7516,1.75175,1.75145,1.7515,81300000.0
2009-08-21 13:43:00,1.75145,1.75205,1.7514,1.7518,91900000.0
2009-08-21 13:44:00,1.75185,1.75185,1.751,1.75115,92700000.0
2009-08-21 13:45:00,1.75115,1.7512,1.7508,1.75085,82200000.0
2009-08-21 13:46:00,1.75075,1.75085,1.7501,1.75025,89400000.0
2009-08-21 13:47:00,1.75025,1.75075,1.75005,1.7507,115400000.0
2009-08-21 13:48:00,1.7507,1.75085,1.75055,1.75085,117600000.0
2009-08-21 13:49:00,1.75085,1.751,1.75065,1.7509,143300000.0
2009-08-21 13:50:00,1.7507,1.75135,1.7507,1.7513,92200000.0
2009-08-21 13:51:00,1.7513,1.7513,1.7508,1.7508,50300000.0
2009-08-21 13:52:00,1.75075,1.7511,1.75075,1.75105,102100000.0
2009-08-21 13:53:00,1.751,1.7511,1.7508,1.7509,99500000.0
2009-08-21 13:54:00,1.7509,1.75125,1.7507,1.7512,145800000.0
2009-08-21 13:55:00,1.7513,1.7516,1.7509,1.751,96100000.0
2009-08-21 13:56:00,1.75105,1.75105,1.7508,1.7509,90800000.0
2009-08-21 13:57:00,1.7509,1.75135,1.75085,1.751,96700000.0
2009-08-21 13:58:00,1.751,1.7514,1.7508,1.7513,140600000.0
2009-08-21 13:59:00,1.75125,1.7517,1.75125,1.7516,61600000.0
2009-08-21 14:00:00,1.7516,1.7517,1.75105,1.75105,117100000.0
2009-08-21 14:01:00,1.75115,1.75135,1.7506,1.75085,76900000.0
2009-08-21 14:02:00,1.7507,1.75105,1.75055,1.75095,99200000.0
2009-08-21 14:03:00,1.75095,1.75135,1.7509,1.7513,98700000.0
2009-08-21 14:04:00,1.7513,1.75135,1.75105,1.75115,68900000.0
2009-08-21 14:05:00,1.75115,1.75145,1.75105,1.7511,83300000.0
2009-08-21 14:06:00,1.7511,1.75115,1.7509,1.7511,77300000.0
2009-08-21 14:07:00,1.7511,1.75145,1.751,1.75125,68900000.0
2009-08-21 14:08:00,1.75125,1.75125,1.75105,1.75125,27000000.0
2009-08-21 14:09:00,1.7513,1.75145,1.75105,1.7513,100800000.0
2009-08-21 14:10:00,1.7513,1.7517,1.7513,1.7517,45400000.0
2009-08-21 14:11:00,1.75165,1.75195,1.75155,1.75185,59200000.0
2009-08-21 14:12:00,1.75185,1.75185,1.7511,1.7511,105100000.0
2009-08-21 14:13:00,1.7511,1.7512,1.751,1.75115,67100000.0
2009-08-21 14:14:00,1.7512,1.75125,1.75085,1.7511,112000000.0
2009-08-21 14:15:00,1.75115,1.75155,1.7507,1.75145,110000000.0
2009-08-21 14:16:00,1.7514,1.7516,1.7512,1.75135,110500000.0
2009-08-21 14:17:00,1.7514,1.7516,1.7512,1.7514,129200000.0
2009-08-21 14:18:00,1.7514,1.75175,1.7514,1.7515,70300000.0
2009-08-21 14:19:00,1.75155,1.7517,1.7514,1.75145,64300000.0
2009-08-21 14:20:00,1.7514,1.7514,1.75085,1.7513,120100000.0
2009-08-21 14:21:00,1.75115,1.75125,1.75065,1.75085,150300000.0
2009-08-21 14:22:00,1.75085,1.75105,1.7505,1.75065,91900000.0
2009-08-21 14:23:00,1.7507,1.75075,1.75025,1.75055,88200000.0
2009-08-21 14:24:00,1.75055,1.7509,1.7505,1.7509,91400000.0
2009-08-21 14:25:00,1.7509,1.7511,1.75055,1.7508,81400000.0
2009-08-21 14:26:00,1.75085,1.75115,1.75055,1.75105,44500000.0
2009-08-21 14:27:00,1.75105,1.7511,1.7505,1.75075,114100000.0
2009-08-21 14:28:00,1.7506,1.751,1.7506,1.7509,69700000.0
2009-08-21 14:29:00,1.75095,1.7511,1.7507,1.7509,125800000.0
2009-08-21 14:30:00,1.7508,1.75095,1.75005,1.75015,118900000.0
2009-08-21 14:31:00,1.75005,1.75005,1.74855,1.7488,142600000.0
2009-08-21 14:32:00,1.74875,1.7492,1.74855,1.74905,103100000.0
2009-08-21 14:33:00,1.7491,1.7494,1.7488,1.7494,133900000.0
2009-08-21 14:34:00,1.7494,1.75015,1.7494,1.75,119400000.0
2009-08-21 14:35:00,1.74995,1.74995,1.7496,1.74985,84500000.0
2009-08-21 14:36:00,1.7498,1.74995,1.7497,1.7497,60500000.0
2009-08-21 14:37:00,1.74975,1.7507,1.74975,1.7506,103100000.0
2009-08-21 14:38:00,1.75055,1.75105,1.7505,1.7505,104900000.0
2009-08-21 14:39:00,1.7505,1.75115,1.7505,1.7511,104000000.0
2009-08-21 14:40:00,1.7511,1.75135,1.75095,1.75135,62700000.0
2009-08-21 14:41:00,1.75135,1.75135,1.75045,1.75075,99300000.0
2009-08-21 14:42:00,1.7507,1.7515,1.74995,1.7515,139100000.0
2009-08-21 14:43:00,1.75145,1.7516,1.7509,1.75155,189700000.0
2009-08-21 14:44:00,1.7516,1.7516,1.7508,1.75115,167700000.0
2009-08-21 14:45:00,1.75105,1.7514,1.75085,1.7514,180200000.0
2009-08-21 14:46:00,1.7514,1.7523,1.7514,1.7523,202300000.0
2009-08-21 14:47:00,1.75245,1.7532,1.7524,1.75315,151400000.0
2009-08-21 14:48:00,1.75305,1.7534,1.7529,1.75305,158600000.0
2009-08-21 14:49:00,1.75305,1.75325,1.7528,1.75315,178800000.0
2009-08-21 14:50:00,1.75325,1.75355,1.75305,1.75315,159100000.0
2009-08-21 14:51:00,1.7532,1.7533,1.75275,1.7528,78900000.0
2009-08-21 14:52:00,1.7528,1.75325,1.7527,1.7527,95200000.0
2009-08-21 14:53:00,1.7527,1.753,1.7525,1.7526,161400000.0
2009-08-21 14:54:00,1.75285,1.7533,1.75285,1.7532,82400000.0
2009-08-21 14:55:00,1.7532,1.7534,1.75285,1.75295,155800000.0
2009-08-21 14:56:00,1.75295,1.7531,1.7529,1.7529,88200000.0
2009-08-21 14:57:00,1.7529,1.75305,1.7528,1.75295,110200000.0
2009-08-21 14:58:00,1.753,1.75305,1.75285,1.75285,93400000.0
2009-08-21 14:59:00,1.7528,1.75315,1.75245,1.75245,145700000.0
2009-08-21 15:00:00,1.75245,1.7528,1.75245,1.75275,93600000.0
2009-08-21 15:01:00,1.75275,1.75275,1.7517,1.75185,98000000.0
2009-08-21 15:02:00,1.75175,1.75185,1.7512,1.7515,118500000.0
2009-08-21 15:03:00,1.7515,1.7515,1.7504,1.7505,114400000.0
2009-08-21 15:04:00,1.7505,1.7507,1.75035,1.75055,120500000.0
2009-08-21 15:05:00,1.7506,1.7511,1.7506,1.7511,58200000.0
2009-08-21 15:06:00,1.7511,1.75155,1.7511,1.75145,178200000.0
2009-08-21 15:07:00,1.7514,1.7515,1.75125,1.75145,151700000.0
2009-08-21 15:08:00,1.75145,1.75165,1.7512,1.75135,88900000.0
2009-08-21 15:09:00,1.7514,1.75165,1.7513,1.7514,138600000.0
2009-08-21 15:10:00,1.7514,1.7519,1.7514,1.7518,60900000.0
2009-08-21 15:11:00,1.75185,1.7521,1.75165,1.7521,89000000.0
2009-08-21 15:12:00,1.75205,1.7523,1.7518,1.7523,77500000.0
2009-08-21 15:13:00,1.75235,1.7526,1.752,1.7523,92700000.0
2009-08-21 15:14:00,1.7523,1.7526,1.7523,1.75245,57000000.0
2009-08-21 15:15:00,1.75245,1.75275,1.7522,1.7524,80000000.0
2009-08-21 15:16:00,1.75245,1.75275,1.75245,1.7527,64000000.0
2009-08-21 15:17:00,1.75285,1.75335,1.75265,1.75325,85000000.0
2009-08-21 15:18:00,1.7533,1.7534,1.7528,1.75305,134900000.0
2009-08-21 15:19:00,1.75315,1.7532,1.75275,1.75295,56900000.0
2009-08-21 15:20:00,1.75295,1.7532,1.75295,1.75305,48500000.0
2009-08-21 15:21:00,1.753,1.75325,1.75295,1.75305,62000000.0
2009-08-21 15:22:00,1.75305,1.75335,1.75305,1.75335,87100000.0
2009-08-21 15:23:00,1.7532,1.7534,1.75305,1.75335,73300000.0
2009-08-21 15:24:00,1.7534,1.7536,1.75325,1.7535,66900000.0
2009-08-21 15:25:00,1.75355,1.754,1.7533,1.75395,78400000.0
2009-08-21 15:26:00,1.754,1.75435,1.75385,1.75415,75100000.0
2009-08-21 15:27:00,1.75405,1.75435,1.75395,1.754,94800000.0
2009-08-21 15:28:00,1.75405,1.75405,1.75365,1.754,97100000.0
2009-08-21 15:29:00,1.754,1.7543,1.75395,1.7542,85700000.0
2009-08-21 15:30:00,1.7542,1.75445,1.754,1.75415,107700000.0
2009-08-21 15:31:00,1.7541,1.75455,1.7541,1.7544,108600000.0
2009-08-21 15:32:00,1.75445,1.75475,1.75435,1.75455,103800000.0
2009-08-21 15:33:00,1.7545,1.7545,1.75375,1.754,110700000.0
2009-08-21 15:34:00,1.75405,1.7541,1.7535,1.75385,99900000.0
2009-08-21 15:35:00,1.75385,1.754,1.75375,1.7538,102300000.0
2009-08-21 15:36:00,1.7538,1.7538,1.75315,1.7532,129500000.0
2009-08-21 15:37:00,1.7532,1.7533,1.75295,1.7531,113500000.0
2009-08-21 15:38:00,1.7532,1.75335,1.753,1.7531,180400000.0
2009-08-21 15:39:00,1.75325,1.75345,1.75305,1.7534,116100000.0
2009-08-21 15:40:00,1.7534,1.75365,1.7533,1.7535,120300000.0
2009-08-21 15:41:00,1.7534,1.75355,1.75285,1.75285,147200000.0
2009-08-21 15:42:00,1.75275,1.75325,1.75275,1.75325,121000000.0
2009-08-21 15:43:00,1.7532,1.75335,1.75295,1.75325,88800000.0
2009-08-21 15:44:00,1.7532,1.75325,1.7529,1.75305,85100000.0
2009-08-21 15:45:00,1.753,1.7535,1.753,1.75325,112500000.0
2009-08-21 15:46:00,1.7533,1.7538,1.75325,1.7538,104900000.0
2009-08-21 15:47:00,1.7537,1.7538,1.7535,1.75355,109600000.0
2009-08-21 15:48:00,1.75355,1.75355,1.7533,1.7535,59900000.0
2009-08-21 15:49:00,1.7535,1.7535,1.753,1.75315,105800000.0
2009-08-21 15:50:00,1.7531,1.7534,1.75295,1.75335,95900000.0
2009-08-21 15:51:00,1.75335,1.75375,1.7532,1.7535,112400000.0
2009-08-21 15:52:00,1.75345,1.7537,1.7532,1.7534,185100000.0
2009-08-21 15:53:00,1.75335,1.75345,1.7531,1.75335,214400000.0
2009-08-21 15:54:00,1.75325,1.7535,1.75315,1.7533,119900000.0
2009-08-21 15:55:00,1.75335,1.75445,1.7533,1.7541,189100000.0
2009-08-21 15:56:00,1.7541,1.75435,1.7539,1.7541,143400000.0
2009-08-21 15:57:00,1.75405,1.75405,1.7533,1.7534,140500000.0
2009-08-21 15:58:00,1.7534,1.7534,1.7525,1.7525,146000000.0
2009-08-21 15:59:00,1.7525,1.7528,1.7514,1.7514,209700000.0
2009-08-21 16:00:00,1.7514,1.7538,1.751,1.7536,195800000.0
2009-08-21 16:01:00,1.7536,1.75375,1.7531,1.7535,158800000.0
2009-08-21 16:02:00,1.7534,1.7537,1.75285,1.75285,132000000.0
2009-08-21 16:03:00,1.75285,1.7541,1.75255,1.75405,139400000.0
2009-08-21 16:04:00,1.7543,1.75475,1.7541,1.75465,171200000.0
2009-08-21 16:05:00,1.75475,1.7548,1.7547,1.7548,5000000.0
2009-08-21 16:06:00,1.75425,1.7545,1.75405,1.7543,132200000.0
2009-08-21 16:07:00,1.75425,1.7546,1.75405,1.75415,216400000.0
2009-08-21 16:08:00,1.7542,1.75425,1.75335,1.7535,175500000.0
2009-08-21 16:09:00,1.7535,1.7537,1.7531,1.75315,131900000.0
2009-08-21 16:10:00,1.75305,1.7534,1.7528,1.75295,160600000.0
2009-08-21 16:11:00,1.75295,1.7531,1.75235,1.75245,208300000.0
2009-08-21 16:12:00,1.7525,1.7527,1.75225,1.75255,163400000.0
2009-08-21 16:13:00,1.75255,1.7536,1.7525,1.7535,110500000.0
2009-08-21 16:14:00,1.7535,1.75405,1.7534,1.7538,185100000.0
2009-08-21 16:15:00,1.75375,1.75395,1.7532,1.7535,203300000.0
2009-08-21 16:16:00,1.75345,1.75365,1.75315,1.75365,140900000.0
2009-08-21 16:17:00,1.7536,1.7538,1.753,1.7532,188700000.0
2009-08-21 16:18:00,1.7531,1.75375,1.7531,1.75325,104700000.0
2009-08-21 16:19:00,1.7533,1.754,1.7529,1.75305,236000000.0
2009-08-21 16:20:00,1.75295,1.7541,1.75295,1.75405,188600000.0
2009-08-21 16:21:00,1.75415,1.75475,1.7538,1.75435,232800000.0
2009-08-21 16:22:00,1.7544,1.75455,1.75405,1.7545,156600000.0
2009-08-21 16:23:00,1.7545,1.75475,1.75435,1.75455,99600000.0
2009-08-21 16:24:00,1.75455,1.75485,1.7541,1.75475,182800000.0
2009-08-21 16:25:00,1.75485,1.75485,1.75425,1.7544,151100000.0
2009-08-21 16:26:00,1.75445,1.75575,1.7544,1.75575,231000000.0
2009-08-21 16:27:00,1.7558,1.7565,1.75455,1.75465,197100000.0
2009-08-21 16:28:00,1.7547,1.7568,1.75465,1.756,225300000.0
2009-08-21 16:29:00,1.7558,1.7558,1.7551,1.75515,221600000.0
2009-08-21 16:30:00,1.75515,1.7557,1.75495,1.75505,245400000.0
2009-08-21 16:31:00,1.75515,1.7557,1.75495,1.75515,215600000.0
2009-08-21 16:32:00,1.7552,1.75525,1.75485,1.7551,115500000.0
2009-08-21 16:33:00,1.75505,1.75525,1.7546,1.7552,170200000.0
2009-08-21 16:34:00,1.75525,1.7555,1.75505,1.75525,138500000.0
2009-08-21 16:35:00,1.7552,1.75535,1.7548,1.75505,165800000.0
2009-08-21 16:36:00,1.75505,1.75505,1.75445,1.75445,161500000.0
2009-08-21 16:37:00,1.75455,1.75465,1.7541,1.7542,174800000.0
2009-08-21 16:38:00,1.7544,1.75485,1.75405,1.75445,145900000.0
2009-08-21 16:39:00,1.75445,1.75465,1.7541,1.7544,130900000.0
2009-08-21 16:40:00,1.7544,1.75455,1.75415,1.75415,228800000.0
2009-08-21 16:41:00,1.75415,1.75455,1.75405,1.7544,163700000.0
2009-08-21 16:42:00,1.75435,1.7545,1.7539,1.7544,160100000.0
2009-08-21 16:43:00,1.7544,1.75495,1.75435,1.75485,153000000.0
2009-08-21 16:44:00,1.7548,1.7552,1.7547,1.755,133000000.0
2009-08-21 16:45:00,1.755,1.7556,1.755,1.7554,112300000.0
2009-08-21 16:46:00,1.7554,1.7556,1.7552,1.7553,104700000.0
2009-08-21 16:47:00,1.7553,1.75575,1.75515,1.75545,187100000.0
2009-08-21 16:48:00,1.7554,1.75565,1.75475,1.755,209200000.0
2009-08-21 16:49:00,1.755,1.7554,1.75485,1.755,157700000.0
2009-08-21 16:50:00,1.75495,1.755,1.7541,1.75435,115200000.0
2009-08-21 16:51:00,1.7542,1.755,1.75405,1.755,158700000.0
2009-08-21 16:52:00,1.755,1.75515,1.754,1.7542,118200000.0
2009-08-21 16:53:00,1.75425,1.7546,1.754,1.7544,180600000.0
2009-08-21 16:54:00,1.7543,1.75495,1.75405,1.7545,185300000.0
2009-08-21 16:55:00,1.7547,1.7547,1.7541,1.75425,161600000.0
2009-08-21 16:56:00,1.7543,1.7544,1.7541,1.75415,144700000.0
2009-08-21 16:57:00,1.75415,1.7548,1.75415,1.75465,132100000.0
2009-08-21 16:58:00,1.7547,1.7552,1.7546,1.75465,112100000.0
2009-08-21 16:59:00,1.7545,1.7549,1.75255,1.75275,202900000.0
2009-08-21 17:00:00,1.75275,1.7534,1.7527,1.75305,160600000.0
2009-08-21 17:01:00,1.7531,1.7532,1.7523,1.7525,149100000.0
2009-08-21 17:02:00,1.7525,1.75345,1.7525,1.75325,154700000.0
2009-08-21 17:03:00,1.75325,1.75375,1.7525,1.7527,178500000.0
2009-08-21 17:04:00,1.7526,1.75275,1.7524,1.7525,84400000.0
2009-08-21 17:05:00,1.75255,1.75255,1.7522,1.7524,42000000.0
2009-08-21 17:06:00,1.75235,1.7525,1.7522,1.7524,78300000.0
2009-08-21 17:07:00,1.75245,1.75265,1.75225,1.75235,85400000.0
2009-08-21 17:08:00,1.75235,1.75255,1.75225,1.7524,120500000.0
2009-08-21 17:09:00,1.75245,1.7526,1.7523,1.75255,96400000.0
2009-08-21 17:10:00,1.7525,1.7526,1.7518,1.75185,207700000.0
2009-08-21 17:11:00,1.7519,1.752,1.7516,1.75175,76600000.0
2009-08-21 17:12:00,1.75175,1.75215,1.75165,1.75195,83000000.0
2009-08-21 17:13:00,1.75185,1.75215,1.7518,1.75215,79200000.0
2009-08-21 17:14:00,1.7521,1.7524,1.7518,1.75185,124800000.0
2009-08-21 17:15:00,1.7518,1.75185,1.7507,1.75135,159200000.0
2009-08-21 17:16:00,1.7512,1.75165,1.75095,1.7513,167500000.0
2009-08-21 17:17:00,1.7513,1.75155,1.7511,1.7513,138800000.0
2009-08-21 17:18:00,1.75125,1.75155,1.7511,1.75155,139300000.0
2009-08-21 17:19:00,1.75155,1.75175,1.75135,1.75175,100200000.0
2009-08-21 17:20:00,1.7516,1.75195,1.75155,1.7516,110700000.0
2009-08-21 17:21:00,1.7516,1.75175,1.7515,1.75165,98800000.0
2009-08-21 17:22:00,1.75165,1.75175,1.7514,1.75155,144600000.0
2009-08-21 17:23:00,1.75155,1.75155,1.75135,1.75155,100500000.0
2009-08-21 17:24:00,1.7515,1.7518,1.75145,1.75175,71800000.0
2009-08-21 17:25:00,1.7518,1.75195,1.75165,1.75165,108400000.0
2009-08-21 17:26:00,1.7516,1.7519,1.7515,1.7518,144000000.0
2009-08-21 17:27:00,1.7518,1.75205,1.75165,1.752,107400000.0
2009-08-21 17:28:00,1.75205,1.75245,1.7519,1.75245,123300000.0
2009-08-21 17:29:00,1.75265,1.75265,1.7522,1.7523,113000000.0
2009-08-21 17:30:00,1.7523,1.75265,1.75215,1.7525,135800000.0
2009-08-21 17:31:00,1.7527,1.75285,1.7525,1.7525,185400000.0
2009-08-21 17:32:00,1.75265,1.75275,1.7521,1.7522,171200000.0
2009-08-21 17:33:00,1.75215,1.7526,1.7521,1.75225,153900000.0
2009-08-21 17:34:00,1.7523,1.7524,1.7519,1.752,131100000.0
2009-08-21 17:35:00,1.75195,1.7521,1.7516,1.752,124300000.0
2009-08-21 17:36:00,1.7521,1.75245,1.75205,1.75235,120300000.0
2009-08-21 17:37:00,1.75235,1.75245,1.7521,1.75235,128800000.0
2009-08-21 17:38:00,1.7524,1.7524,1.75185,1.75195,186000000.0
2009-08-21 17:39:00,1.75195,1.75225,1.7519,1.75195,118400000.0
2009-08-21 17:40:00,1.752,1.752,1.7513,1.75165,113700000.0
2009-08-21 17:41:00,1.7517,1.7517,1.75135,1.7514,61600000.0
2009-08-21 17:42:00,1.75145,1.75145,1.7512,1.75125,87800000.0
2009-08-21 17:43:00,1.75125,1.7515,1.7512,1.75145,45000000.0
2009-08-21 17:44:00,1.75145,1.7516,1.75135,1.7515,55100000.0
2009-08-21 17:45:00,1.75145,1.75155,1.75115,1.75115,94200000.0
2009-08-21 17:46:00,1.7512,1.75145,1.75115,1.75145,85000000.0
2009-08-21 17:47:00,1.75145,1.7515,1.75115,1.7513,216600000.0
2009-08-21 17:48:00,1.7513,1.7515,1.75125,1.7513,151400000.0
2009-08-21 17:49:00,1.75135,1.75145,1.75115,1.7512,101800000.0
2009-08-21 17:50:00,1.7512,1.7513,1.75075,1.75115,159000000.0
2009-08-21 17:51:00,1.7511,1.7512,1.7509,1.751,162700000.0
2009-08-21 17:52:00,1.751,1.75115,1.75055,1.7507,151000000.0
2009-08-21 17:53:00,1.75065,1.75095,1.7505,1.75085,107000000.0
2009-08-21 17:54:00,1.7509,1.75105,1.7505,1.75105,101200000.0
2009-08-21 17:55:00,1.75105,1.75135,1.75085,1.751,157200000.0
2009-08-21 17:56:00,1.751,1.75125,1.7509,1.75095,109400000.0
2009-08-21 17:57:00,1.7509,1.7511,1.75085,1.75105,67800000.0
2009-08-21 17:58:00,1.751,1.7513,1.75095,1.751,187000000.0
2009-08-21 17:59:00,1.751,1.75155,1.751,1.75125,159000000.0
2009-08-21 18:00:00,1.7512,1.75155,1.7512,1.75145,94900000.0
2009-08-21 18:01:00,1.7514,1.7516,1.75115,1.75115,80000000.0
2009-08-21 18:02:00,1.75115,1.7512,1.75085,1.751,105600000.0
2009-08-21 18:03:00,1.75095,1.75105,1.75075,1.75095,116800000.0
2009-08-21 18:04:00,1.7509,1.7511,1.75055,1.75065,204600000.0
2009-08-21 18:05:00,1.7506,1.75075,1.7501,1.75025,196800000.0
2009-08-21 18:06:00,1.75025,1.75045,1.74995,1.74995,213900000.0
2009-08-21 18:07:00,1.7499,1.75015,1.74985,1.75,130400000.0
2009-08-21 18:08:00,1.74995,1.75,1.74945,1.7495,108800000.0
2009-08-21 18:09:00,1.7496,1.74965,1.7485,1.7486,192900000.0
2009-08-21 18:10:00,1.74855,1.7488,1.74825,1.74875,139600000.0
2009-08-21 18:11:00,1.7487,1.7487,1.7478,1.7479,179100000.0
2009-08-21 18:12:00,1.7479,1.748,1.74765,1.7478,73900000.0
2009-08-21 18:13:00,1.7477,1.7477,1.74665,1.7467,101600000.0
2009-08-21 18:14:00,1.74675,1.74705,1.74655,1.7466,85800000.0
2009-08-21 18:15:00,1.74665,1.7469,1.7466,1.7469,80700000.0
2009-08-21 18:16:00,1.74695,1.74705,1.74675,1.74675,67000000.0
2009-08-21 18:17:00,1.7466,1.7468,1.74645,1.74645,60700000.0
2009-08-21 18:18:00,1.74645,1.7468,1.74645,1.74675,60000000.0
2009-08-21 18:19:00,1.74665,1.7469,1.7465,1.7469,130100000.0
2009-08-21 18:20:00,1.74695,1.74725,1.74665,1.74675,132600000.0
2009-08-21 18:21:00,1.7469,1.747,1.74615,1.74625,186200000.0
2009-08-21 18:22:00,1.7464,1.74645,1.7454,1.74545,114800000.0
2009-08-21 18:23:00,1.74545,1.7457,1.7451,1.74525,115500000.0
2009-08-21 18:24:00,1.74515,1.74565,1.74515,1.74555,104500000.0
2009-08-21 18:25:00,1.7456,1.74565,1.7452,1.7455,119700000.0
2009-08-21 18:26:00,1.74545,1.7456,1.7451,1.7453,123300000.0
2009-08-21 18:27:00,1.74535,1.74595,1.74505,1.7451,137000000.0
2009-08-21 18:28:00,1.74505,1.7453,1.7449,1.745,166900000.0
2009-08-21 18:29:00,1.7449,1.74515,1.7448,1.745,94300000.0
2009-08-21 18:30:00,1.745,1.7455,1.74495,1.7451,145200000.0
2009-08-21 18:31:00,1.7451,1.7453,1.74505,1.74505,85000000.0
2009-08-21 18:32:00,1.7451,1.74545,1.74485,1.74485,86800000.0
2009-08-21 18:33:00,1.7448,1.74485,1.74465,1.7447,44200000.0
2009-08-21 18:34:00,1.74475,1.7452,1.74455,1.7452,85100000.0
2009-08-21 18:35:00,1.74525,1.74565,1.7451,1.74545,274800000.0
2009-08-21 18:36:00,1.7455,1.7456,1.745,1.74555,153800000.0
2009-08-21 18:37:00,1.7456,1.7456,1.7449,1.7451,96700000.0
2009-08-21 18:38:00,1.74515,1.74515,1.74485,1.745,69700000.0
2009-08-21 18:39:00,1.745,1.74525,1.74495,1.7452,61300000.0
2009-08-21 18:40:00,1.7452,1.7454,1.7452,1.74535,70400000.0
2009-08-21 18:41:00,1.7453,1.7456,1.7452,1.7456,66300000.0
2009-08-21 18:42:00,1.74565,1.7457,1.7453,1.74535,67800000.0
2009-08-21 18:43:00,1.74535,1.7455,1.74525,1.74535,99700000.0
2009-08-21 18:44:00,1.7454,1.74545,1.745,1.7452,170200000.0
2009-08-21 18:45:00,1.7452,1.74525,1.74505,1.74505,67900000.0
2009-08-21 18:46:00,1.74505,1.7455,1.74505,1.74535,36200000.0
2009-08-21 18:47:00,1.7453,1.7453,1.745,1.74505,48900000.0
2009-08-21 18:48:00,1.74505,1.74555,1.74505,1.74525,54700000.0
2009-08-21 18:49:00,1.74525,1.74535,1.74525,1.7453,39400000.0
2009-08-21 18:50:00,1.7452,1.74555,1.7452,1.7455,51300000.0
2009-08-21 18:51:00,1.74545,1.74565,1.7453,1.7456,63700000.0
2009-08-21 18:52:00,1.7456,1.74585,1.7456,1.7457,52200000.0
2009-08-21 18:53:00,1.7457,1.74585,1.7456,1.74575,61200000.0
2009-08-21 18:54:00,1.74575,1.746,1.74565,1.7459,55000000.0
2009-08-21 18:55:00,1.7459,1.74615,1.7458,1.74595,76100000.0
2009-08-21 18:56:00,1.7459,1.7462,1.7457,1.7457,102500000.0
2009-08-21 18:57:00,1.74575,1.7459,1.7456,1.7456,99800000.0
2009-08-21 18:58:00,1.7456,1.7457,1.74415,1.74415,146900000.0
2009-08-21 18:59:00,1.74415,1.7447,1.7437,1.74445,146400000.0
2009-08-21 19:00:00,1.74445,1.7454,1.74425,1.7454,86100000.0
2009-08-21 19:01:00,1.7454,1.74565,1.74525,1.7454,135900000.0
2009-08-21 19:02:00,1.7454,1.74575,1.7453,1.74565,80800000.0
2009-08-21 19:03:00,1.74575,1.74575,1.74525,1.7456,167000000.0
2009-08-21 19:04:00,1.7455,1.74575,1.7453,1.74555,76200000.0
2009-08-21 19:05:00,1.7455,1.7456,1.74525,1.74525,44100000.0
2009-08-21 19:06:00,1.74525,1.74575,1.74525,1.74565,107400000.0
2009-08-21 19:07:00,1.7455,1.7456,1.74535,1.74545,53500000.0
2009-08-21 19:08:00,1.7455,1.7455,1.74535,1.74545,85700000.0
2009-08-21 19:09:00,1.7454,1.7455,1.7453,1.74535,78900000.0
2009-08-21 19:10:00,1.74525,1.74535,1.7452,1.7453,89000000.0
2009-08-21 19:11:00,1.74525,1.74535,1.74515,1.74525,91100000.0
2009-08-21 19:12:00,1.7453,1.7454,1.74525,1.74525,22800000.0
2009-08-21 19:13:00,1.74525,1.7453,1.74495,1.7452,52100000.0
2009-08-21 19:14:00,1.7452,1.7454,1.74515,1.7454,77700000.0
2009-08-21 19:15:00,1.74545,1.7457,1.7452,1.7452,107700000.0
2009-08-21 19:16:00,1.7452,1.7453,1.7451,1.74515,65700000.0
2009-08-21 19:17:00,1.74515,1.7454,1.7451,1.7452,43000000.0
2009-08-21 19:18:00,1.7452,1.7452,1.7449,1.7451,64300000.0
2009-08-21 19:19:00,1.7451,1.74515,1.7449,1.74495,54600000.0
2009-08-21 19:20:00,1.745,1.745,1.74475,1.74475,75600000.0
2009-08-21 19:21:00,1.74485,1.745,1.7448,1.7449,70200000.0
2009-08-21 19:22:00,1.74495,1.74505,1.74495,1.745,25400000.0
2009-08-21 19:23:00,1.74505,1.74515,1.745,1.74505,43200000.0
2009-08-21 19:24:00,1.7451,1.7452,1.745,1.7451,64000000.0
2009-08-21 19:25:00,1.7451,1.7452,1.7448,1.7448,69400000.0
2009-08-21 19:26:00,1.7448,1.7449,1.74475,1.7448,49700000.0
2009-08-21 19:27:00,1.7448,1.74485,1.7446,1.7447,98100000.0
2009-08-21 19:28:00,1.7448,1.74485,1.74475,1.74475,35000000.0
2009-08-21 19:29:00,1.74485,1.7449,1.7446,1.7447,38000000.0
2009-08-21 19:30:00,1.7447,1.74475,1.74455,1.74465,86800000.0
2009-08-21 19:31:00,1.74465,1.7448,1.74445,1.7446,70300000.0
2009-08-21 19:32:00,1.7446,1.7446,1.74435,1.74435,63100000.0
2009-08-21 19:33:00,1.7443,1.7444,1.7442,1.7443,64000000.0
2009-08-21 19:34:00,1.7443,1.7444,1.74395,1.744,115600000.0
2009-08-21 19:35:00,1.74385,1.7441,1.74375,1.7439,67700000.0
2009-08-21 19:36:00,1.7439,1.744,1.74345,1.74365,122900000.0
2009-08-21 19:37:00,1.7436,1.74385,1.7436,1.7437,90000000.0
2009-08-21 19:38:00,1.74375,1.7438,1.74355,1.74365,82300000.0
2009-08-21 19:39:00,1.7437,1.74385,1.7436,1.74375,73000000.0
2009-08-21 19:40:00,1.74385,1.74395,1.7437,1.74385,87700000.0
2009-08-21 19:41:00,1.74385,1.74385,1.7435,1.7436,58600000.0
2009-08-21 19:42:00,1.7436,1.74375,1.74355,1.74365,44600000.0
2009-08-21 19:43:00,1.74365,1.7439,1.7436,1.74385,67900000.0
2009-08-21 19:44:00,1.7438,1.7439,1.7433,1.7433,45600000.0
2009-08-21 19:45:00,1.7433,1.74345,1.74325,1.74335,67800000.0
2009-08-21 19:46:00,1.74335,1.74345,1.74315,1.74325,65400000.0
2009-08-21 19:47:00,1.74325,1.74355,1.7432,1.74355,59600000.0
2009-08-21 19:48:00,1.74355,1.7437,1.74335,1.7436,39200000.0
2009-08-21 19:49:00,1.74365,1.7441,1.7435,1.7441,45000000.0
2009-08-21 19:50:00,1.7441,1.74415,1.7437,1.7437,73400000.0
2009-08-21 19:51:00,1.7437,1.74375,1.7436,1.7437,57800000.0
2009-08-21 19:52:00,1.74365,1.7437,1.74335,1.7435,58700000.0
2009-08-21 19:53:00,1.74345,1.7437,1.74345,1.7436,54500000.0
2009-08-21 19:54:00,1.7436,1.74365,1.74335,1.74335,40600000.0
2009-08-21 19:55:00,1.74335,1.7435,1.7431,1.7433,83800000.0
2009-08-21 19:56:00,1.7433,1.74335,1.7431,1.7431,42700000.0
2009-08-21 19:57:00,1.74315,1.74315,1.743,1.74315,10300000.0
2009-08-21 19:58:00,1.7431,1.74335,1.7431,1.7431,83800000.0
2009-08-21 19:59:00,1.7431,1.7433,1.7431,1.7433,31000000.0
2009-08-21 20:00:00,1.7433,1.7433,1.7431,1.74325,67800000.0
2009-08-21 20:01:00,1.74325,1.74345,1.74315,1.7433,111500000.0
2009-08-21 20:02:00,1.74325,1.7433,1.7431,1.74325,45500000.0
2009-08-21 20:03:00,1.7432,1.74335,1.74315,1.74325,77000000.0
2009-08-21 20:04:00,1.7432,1.74325,1.7431,1.7431,51200000.0
2009-08-21 20:05:00,1.74315,1.74325,1.7431,1.7431,94200000.0
2009-08-21 20:06:00,1.7431,1.7432,1.7431,1.7431,123000000.0
2009-08-21 20:07:00,1.7431,1.7433,1.7431,1.7431,192300000.0
2009-08-21 20:08:00,1.7431,1.74325,1.7431,1.74325,112000000.0
2009-08-21 20:09:00,1.7433,1.74335,1.7431,1.7431,92200000.0
2009-08-21 20:10:00,1.74325,1.7433,1.7431,1.74315,72900000.0
2009-08-21 20:11:00,1.7431,1.7432,1.7431,1.7431,49000000.0
2009-08-21 20:12:00,1.7431,1.7432,1.7431,1.7431,111900000.0
2009-08-21 20:13:00,1.7431,1.74315,1.7431,1.74315,29000000.0
2009-08-21 20:14:00,1.7431,1.7433,1.7431,1.7433,55000000.0
2009-08-21 20:15:00,1.7433,1.7433,1.7431,1.7431,30100000.0
2009-08-21 20:16:00,1.7431,1.74325,1.7431,1.74315,55600000.0
2009-08-21 20:17:00,1.7431,1.7431,1.7431,1.7431,37000000.0
2009-08-21 20:18:00,1.7431,1.7431,1.743,1.7431,51400000.0
2009-08-21 20:19:00,1.7431,1.7431,1.7431,1.7431,36000000.0
2009-08-21 20:20:00,1.7431,1.7431,1.74285,1.7431,50000000.0
2009-08-21 20:21:00,1.7431,1.7431,1.743,1.74305,37000000.0
2009-08-21 20:22:00,1.7431,1.7431,1.74235,1.74245,74900000.0
2009-08-21 20:23:00,1.74245,1.74265,1.7424,1.74265,90800000.0
2009-08-21 20:24:00,1.74255,1.7426,1.7423,1.74255,40900000.0
2009-08-21 20:25:00,1.74255,1.7426,1.742,1.7422,90200000.0
2009-08-21 20:26:00,1.7422,1.74245,1.74205,1.7422,62600000.0
2009-08-21 20:27:00,1.7422,1.7425,1.74215,1.74245,93800000.0
2009-08-21 20:28:00,1.74245,1.7426,1.74225,1.7426,87000000.0
2009-08-21 20:29:00,1.74265,1.7428,1.7426,1.7428,63400000.0
2009-08-21 20:30:00,1.7428,1.743,1.74275,1.7429,136900000.0
2009-08-21 20:31:00,1.7429,1.743,1.74255,1.7427,79400000.0
2009-08-21 20:32:00,1.7426,1.74305,1.74245,1.74275,98900000.0
2009-08-21 20:33:00,1.7428,1.743,1.74275,1.74295,104100000.0
2009-08-21 20:34:00,1.74295,1.74305,1.7428,1.74295,59800000.0
2009-08-21 20:35:00,1.743,1.743,1.74285,1.7429,26000000.0
2009-08-21 20:36:00,1.74285,1.74295,1.74275,1.74285,40600000.0
2009-08-21 20:37:00,1.7429,1.7429,1.74275,1.74275,15000000.0
2009-08-21 20:38:00,1.7428,1.7428,1.74255,1.74265,22700000.0
2009-08-21 20:39:00,1.7426,1.7426,1.74205,1.74225,46200000.0
2009-08-21 20:40:00,1.74225,1.7423,1.74215,1.74225,78900000.0
2009-08-21 20:41:00,1.7423,1.7425,1.74225,1.7423,66200000.0
2009-08-21 20:42:00,1.7423,1.74235,1.7422,1.74225,59400000.0
2009-08-21 20:43:00,1.74235,1.74245,1.7423,1.7424,45800000.0
2009-08-21 20:44:00,1.7424,1.74255,1.74235,1.7424,65800000.0
2009-08-21 20:45:00,1.74245,1.74245,1.7422,1.74225,157000000.0
2009-08-21 20:46:00,1.74225,1.7423,1.74205,1.7422,64800000.0
2009-08-21 20:47:00,1.7421,1.7421,1.74165,1.74165,49700000.0
2009-08-21 20:48:00,1.74165,1.742,1.74155,1.7419,53400000.0
2009-08-21 20:49:00,1.74185,1.74185,1.74155,1.74175,42000000.0
2009-08-21 20:50:00,1.74175,1.7418,1.74165,1.7418,61400000.0
2009-08-21 20:51:00,1.7417,1.7417,1.7416,1.7416,24000000.0
2009-08-21 20:52:00,1.74165,1.7418,1.7416,1.74165,109300000.0
2009-08-21 20:53:00,1.7417,1.74175,1.74155,1.74165,96700000.0
2009-08-21 20:54:00,1.74165,1.74175,1.7416,1.7417,44600000.0
2009-08-21 20:55:00,1.74175,1.74185,1.7417,1.74175,45300000.0
2009-08-21 20:56:00,1.7418,1.74185,1.7417,1.7418,41100000.0
2009-08-21 20:57:00,1.74185,1.74195,1.7418,1.7419,72500000.0
2009-08-21 20:58:00,1.74195,1.7421,1.7419,1.74205,35100000.0
2009-08-21 20:59:00,1.7421,1.74225,1.74205,1.7421,85200000.0
2009-08-21 21:00:00,1.7421,1.7423,1.74195,1.7421,52600000.0
2009-08-21 21:01:00,1.7421,1.74215,1.7417,1.74185,115200000.0
2009-08-21 21:02:00,1.74175,1.74205,1.74175,1.7419,79000000.0
2009-08-21 21:03:00,1.74185,1.742,1.7417,1.742,69800000.0
2009-08-21 21:04:00,1.74195,1.74205,1.7418,1.74195,93400000.0
2009-08-21 21:05:00,1.7419,1.7422,1.7419,1.74205,74100000.0
2009-08-21 21:06:00,1.74205,1.74205,1.74205,1.74205,8200000.0
2009-08-21 21:07:00,1.74205,1.74205,1.7419,1.742,28000000.0
2009-08-21 21:08:00,1.74195,1.74205,1.74185,1.74195,88400000.0
2009-08-21 21:09:00,1.74195,1.74215,1.7419,1.74215,86700000.0
2009-08-21 21:10:00,1.7421,1.7422,1.74205,1.74205,29900000.0
2009-08-21 21:11:00,1.74205,1.74215,1.742,1.74205,42400000.0
2009-08-21 21:12:00,1.7421,1.74235,1.742,1.74205,74200000.0
2009-08-21 21:13:00,1.74205,1.7422,1.7419,1.7421,53400000.0
2009-08-21 21:14:00,1.7421,1.74235,1.74205,1.74235,32400000.0
2009-08-21 21:15:00,1.74235,1.74235,1.7421,1.74215,61400000.0
2009-08-21 21:16:00,1.74215,1.74255,1.74215,1.7425,103400000.0
2009-08-21 21:17:00,1.7425,1.7427,1.7423,1.74265,105700000.0
2009-08-21 21:18:00,1.7427,1.7428,1.7425,1.7426,117200000.0
2009-08-21 21:19:00,1.74265,1.74265,1.74245,1.7426,77300000.0
2009-08-21 21:20:00,1.7426,1.7427,1.7426,1.7427,11000000.0
2009-08-21 21:21:00,1.7426,1.74295,1.7424,1.74265,76400000.0
2009-08-21 21:22:00,1.74255,1.7426,1.74245,1.7426,33000000.0
2009-08-21 21:23:00,1.74255,1.74265,1.74245,1.7426,28000000.0
2009-08-21 21:24:00,1.7426,1.74265,1.74255,1.74255,24000000.0
2009-08-21 21:25:00,1.74255,1.7427,1.7425,1.7427,60600000.0
2009-08-21 21:26:00,1.7426,1.74275,1.7426,1.74275,51800000.0
2009-08-21 21:27:00,1.7427,1.74275,1.74265,1.7427,20000000.0
2009-08-21 21:28:00,1.74265,1.74275,1.74255,1.74265,127800000.0
2009-08-21 21:29:00,1.74275,1.7428,1.7425,1.7425,110100000.0
2009-08-21 21:30:00,1.7426,1.7427,1.7425,1.74255,149300000.0
2009-08-21 21:31:00,1.74245,1.7426,1.74245,1.74245,82800000.0
2009-08-21 21:32:00,1.74245,1.7425,1.74235,1.74245,40200000.0
2009-08-21 21:33:00,1.7425,1.74255,1.74225,1.74225,65000000.0
2009-08-21 21:34:00,1.7423,1.74235,1.7419,1.74225,134500000.0
2009-08-21 21:35:00,1.74225,1.74225,1.74165,1.742,182600000.0
2009-08-21 21:36:00,1.7419,1.74205,1.74185,1.7419,145100000.0
2009-08-21 21:37:00,1.7419,1.74195,1.7418,1.74195,43200000.0
2009-08-21 21:38:00,1.74185,1.7419,1.74165,1.74185,77500000.0
2009-08-21 21:39:00,1.74175,1.7424,1.74175,1.742,160500000.0
2009-08-21 21:40:00,1.742,1.7425,1.742,1.74245,201900000.0
2009-08-21 21:41:00,1.74245,1.7429,1.74225,1.7423,195100000.0
2009-08-21 21:42:00,1.7423,1.7425,1.7423,1.74235,141200000.0
2009-08-21 21:43:00,1.7424,1.7426,1.7423,1.74245,148600000.0
2009-08-21 21:44:00,1.74245,1.7429,1.7423,1.7423,155500000.0
2009-08-21 21:45:00,1.7423,1.7425,1.7422,1.7424,128300000.0
2009-08-21 21:46:00,1.7424,1.7425,1.7421,1.74235,127100000.0
2009-08-21 21:47:00,1.74225,1.7426,1.7422,1.7425,147400000.0
2009-08-21 21:48:00,1.7425,1.7427,1.7424,1.74245,60900000.0
2009-08-21 21:49:00,1.7425,1.74285,1.7425,1.74285,60700000.0
2009-08-21 21:50:00,1.74285,1.74285,1.74275,1.74275,14100000.0
2009-08-21 21:51:00,1.74275,1.74275,1.74275,1.74275,5000000.0
2009-08-21 21:52:00,1.7428,1.7429,1.7428,1.74285,17000000.0
2009-08-21 21:53:00,1.7428,1.74295,1.7427,1.74285,48000000.0
2009-08-21 21:54:00,1.7429,1.743,1.7429,1.7429,29700000.0
2009-08-21 21:55:00,1.74295,1.743,1.7429,1.743,23200000.0
2009-08-21 21:56:00,1.7429,1.74295,1.74265,1.7427,58000000.0
2009-08-21 21:57:00,1.74275,1.743,1.74265,1.74295,68500000.0
2009-08-21 21:58:00,1.74295,1.743,1.7426,1.7429,195400000.0
2009-08-21 21:59:00,1.74305,1.74305,1.7427,1.7428,59500000.0
2009-08-21 22:00:00,1.7427,1.74285,1.74245,1.74245,88600000.0
2009-08-21 22:01:00,1.74245,1.74265,1.7422,1.7424,58800000.0
2009-08-21 22:02:00,1.7424,1.74275,1.7423,1.74275,106700000.0
2009-08-21 22:03:00,1.74275,1.74315,1.7427,1.7427,138100000.0
2009-08-21 22:04:00,1.74285,1.74305,1.74265,1.74305,73000000.0
2009-08-21 22:05:00,1.74305,1.7431,1.7424,1.7424,75800000.0
2009-08-21 22:06:00,1.74235,1.7427,1.74235,1.7427,29000000.0
2009-08-21 22:07:00,1.7427,1.7427,1.7423,1.74235,25000000.0
2009-08-21 22:08:00,1.7423,1.7432,1.7423,1.743,94200000.0
2009-08-21 22:09:00,1.74305,1.7431,1.7428,1.7429,45500000.0
2009-08-21 22:10:00,1.74285,1.74305,1.7428,1.74295,80200000.0
2009-08-21 22:11:00,1.74295,1.74315,1.74295,1.74315,39800000.0
2009-08-21 22:12:00,1.7432,1.7433,1.74305,1.74315,76800000.0
2009-08-21 22:13:00,1.74315,1.74355,1.7431,1.74315,187700000.0
2009-08-21 22:14:00,1.74315,1.74325,1.743,1.74315,47500000.0
2009-08-21 22:15:00,1.7428,1.7434,1.74265,1.7434,308000000.0
2009-08-21 22:16:00,1.7434,1.74345,1.74295,1.7433,135700000.0
2009-08-21 22:17:00,1.74325,1.74335,1.74285,1.7433,138100000.0
2009-08-21 22:18:00,1.74325,1.74345,1.743,1.74345,34600000.0
2009-08-21 22:19:00,1.7434,1.74365,1.7433,1.7433,51500000.0
2009-08-21 22:20:00,1.7433,1.74375,1.74325,1.7436,71300000.0
2009-08-21 22:21:00,1.7436,1.74375,1.7433,1.7434,85700000.0
2009-08-21 22:22:00,1.74335,1.74365,1.74335,1.74335,78200000.0
2009-08-21 22:23:00,1.74335,1.7436,1.7433,1.74345,67900000.0
2009-08-21 22:24:00,1.74335,1.74345,1.74325,1.74345,61600000.0
2009-08-21 22:25:00,1.7434,1.74355,1.7433,1.7433,30400000.0
2009-08-21 22:26:00,1.7433,1.74345,1.74325,1.7434,30000000.0
2009-08-21 22:27:00,1.74345,1.74345,1.74295,1.7432,51000000.0
2009-08-21 22:28:00,1.7432,1.74355,1.7432,1.7435,18500000.0
2009-08-21 22:29:00,1.74345,1.7436,1.7434,1.7436,24000000.0
2009-08-21 22:30:00,1.74365,1.745,1.74365,1.7444,97200000.0
2009-08-21 22:31:00,1.74445,1.745,1.74445,1.7449,53400000.0
2009-08-21 22:32:00,1.7449,1.745,1.74445,1.74455,76200000.0
2009-08-21 22:33:00,1.74455,1.7446,1.74425,1.7444,92800000.0
2009-08-21 22:34:00,1.7444,1.7448,1.7444,1.7447,31400000.0
2009-08-21 22:35:00,1.7447,1.7452,1.7447,1.74505,34300000.0
2009-08-21 22:36:00,1.745,1.74505,1.745,1.745,15000000.0
2009-08-21 22:37:00,1.74495,1.745,1.74455,1.7448,57700000.0
2009-08-21 22:38:00,1.74485,1.7455,1.7448,1.7455,45000000.0
2009-08-21 22:39:00,1.74485,1.74515,1.74455,1.74465,121900000.0
2009-08-21 22:40:00,1.74475,1.74565,1.74465,1.74565,84800000.0
2009-08-21 22:41:00,1.7456,1.74565,1.74505,1.74505,129400000.0
2009-08-21 22:42:00,1.74505,1.7452,1.74485,1.74515,148600000.0
2009-08-21 22:43:00,1.7452,1.74525,1.745,1.7451,74200000.0
2009-08-21 22:44:00,1.7451,1.7452,1.7446,1.74465,96600000.0
2009-08-21 22:45:00,1.74465,1.74495,1.7445,1.74495,102000000.0
2009-08-21 22:46:00,1.74495,1.7454,1.74465,1.7448,79600000.0
2009-08-21 22:47:00,1.7448,1.7453,1.7448,1.7449,54300000.0
2009-08-21 22:48:00,1.745,1.74525,1.74475,1.74515,148300000.0
2009-08-21 22:49:00,1.7452,1.7454,1.74505,1.74515,61300000.0
2009-08-21 22:50:00,1.74515,1.7454,1.7448,1.7448,50800000.0
2009-08-21 22:51:00,1.7448,1.74565,1.7448,1.7454,96700000.0
2009-08-21 22:52:00,1.7454,1.74555,1.74515,1.74535,92000000.0
2009-08-21 22:53:00,1.74555,1.7457,1.7453,1.74545,34000000.0
2009-08-21 22:54:00,1.7454,1.74555,1.74525,1.7454,36500000.0
2009-08-21 22:55:00,1.7454,1.74565,1.7453,1.74565,61300000.0
2009-08-21 22:56:00,1.74565,1.7462,1.74565,1.7459,173300000.0
2009-08-21 22:57:00,1.7459,1.74665,1.74565,1.74625,104800000.0
2009-08-21 22:58:00,1.74625,1.74635,1.7458,1.74635,37000000.0
2009-08-21 22:59:00,1.7464,1.74705,1.7464,1.74705,40700000.0
2009-08-23 23:00:00,1.74483,1.745,1.74481,1.74491,26000000.0
2009-08-23 23:01:00,1.74468,1.74477,1.74433,1.74463,29000000.0
2009-08-23 23:02:00,1.7445,1.74455,1.74435,1.7445,15000000.0
2009-08-23 23:03:00,1.74405,1.74405,1.74405,1.74405,1400000.0
2009-08-23 23:04:00,1.74415,1.74415,1.74415,1.74415,2800000.0
2009-08-23 23:05:00,1.7441,1.74435,1.7439,1.7442,18400000.0
2009-08-23 23:06:00,1.744,1.744,1.744,1.744,7000000.0
2009-08-23 23:07:00,1.74385,1.74385,1.7434,1.7436,6200000.0
2009-08-23 23:08:00,1.74375,1.74375,1.74345,1.7436,3000000.0
2009-08-23 23:09:00,1.74375,1.7438,1.74305,1.74335,12000000.0
2009-08-23 23:10:00,1.74335,1.7434,1.74325,1.74325,5000000.0
2009-08-23 23:11:00,1.7428,1.74315,1.7428,1.74305,4800000.0
2009-08-23 23:12:00,1.7432,1.7433,1.74295,1.743,17600000.0
2009-08-23 23:13:00,1.743,1.744,1.743,1.74375,37400000.0
2009-08-23 23:14:00,1.74375,1.74375,1.74315,1.74335,9200000.0
2009-08-23 23:15:00,1.74295,1.744,1.74295,1.744,8000000.0
2009-08-23 23:16:00,1.74395,1.744,1.7432,1.7433,13200000.0
2009-08-23 23:17:00,1.74385,1.7441,1.74385,1.74405,9000000.0
2009-08-23 23:18:00,1.7441,1.7441,1.74385,1.74405,23000000.0
2009-08-23 23:19:00,1.744,1.7441,1.744,1.74405,13000000.0
2009-08-23 23:20:00,1.7441,1.7441,1.74405,1.74405,14000000.0
2009-08-23 23:21:00,1.74315,1.7441,1.7428,1.74405,22200000.0
2009-08-23 23:22:00,1.7441,1.7441,1.74405,1.7441,14000000.0
2009-08-23 23:23:00,1.74405,1.74405,1.74335,1.7435,8000000.0
2009-08-23 23:24:00,1.74345,1.7441,1.74345,1.7441,17800000.0
2009-08-23 23:25:00,1.7441,1.7442,1.7441,1.7441,18000000.0
2009-08-23 23:26:00,1.7441,1.74415,1.7439,1.7439,15000000.0
2009-08-23 23:27:00,1.7439,1.74395,1.74385,1.74385,12000000.0
2009-08-23 23:28:00,1.74385,1.74415,1.7433,1.74415,12400000.0
2009-08-23 23:29:00,1.7433,1.7443,1.7433,1.7443,12200000.0
2009-08-23 23:30:00,1.74425,1.74485,1.74415,1.7447,33200000.0
2009-08-23 23:31:00,1.7449,1.7449,1.74425,1.74425,6000000.0
2009-08-23 23:32:00,1.74425,1.74425,1.7439,1.7439,3400000.0
2009-08-23 23:33:00,1.74405,1.7449,1.74405,1.7449,8800000.0
2009-08-23 23:34:00,1.7449,1.7449,1.74465,1.74465,3000000.0
2009-08-23 23:35:00,1.7447,1.74475,1.74465,1.74465,3000000.0
2009-08-23 23:36:00,1.74385,1.74385,1.74385,1.74385,1400000.0
2009-08-23 23:37:00,1.74445,1.74445,1.74445,1.74445,1000000.0
2009-08-23 23:38:00,1.7438,1.7438,1.7438,1.7438,1400000.0
2009-08-23 23:39:00,1.744,1.7446,1.744,1.74445,15400000.0
2009-08-23 23:40:00,1.74445,1.7445,1.7442,1.74425,13000000.0
2009-08-23 23:41:00,1.7441,1.7443,1.7441,1.74425,13000000.0
2009-08-23 23:42:00,1.7442,1.74425,1.7442,1.74425,12000000.0
2009-08-23 23:43:00,1.7442,1.74425,1.74385,1.7439,20000000.0
2009-08-23 23:44:00,1.74385,1.7439,1.74385,1.7439,6000000.0
2009-08-23 23:45:00,1.74385,1.7439,1.74385,1.7439,10000000.0
2009-08-23 23:46:00,1.74385,1.7439,1.74385,1.7439,8000000.0
2009-08-23 23:47:00,1.74385,1.744,1.74385,1.744,11000000.0
2009-08-23 23:48:00,1.74395,1.744,1.7439,1.74395,14000000.0
2009-08-23 23:49:00,1.7439,1.74395,1.7439,1.74395,11000000.0
2009-08-23 23:50:00,1.7439,1.744,1.7439,1.74395,19700000.0
2009-08-23 23:51:00,1.7439,1.744,1.7439,1.74395,18000000.0
2009-08-23 23:52:00,1.7439,1.744,1.7439,1.744,12000000.0
2009-08-23 23:53:00,1.74395,1.744,1.7439,1.744,12000000.0
2009-08-23 23:54:00,1.744,1.744,1.7439,1.74395,12000000.0
2009-08-23 23:55:00,1.7439,1.74395,1.7439,1.74395,10000000.0
2009-08-23 23:56:00,1.7439,1.744,1.7439,1.74395,10000000.0
2009-08-23 23:57:00,1.74365,1.74367,1.74332,1.74347,54000000.0
2009-08-23 23:58:00,1.744,1.744,1.74375,1.7439,25000000.0
2009-08-23 23:59:00,1.7439,1.744,1.74385,1.744,6000000.0
2009-08-24 00:00:00,1.74405,1.74415,1.7439,1.74415,19000000.0
2009-08-24 00:01:00,1.7441,1.7443,1.7439,1.74425,14000000.0
2009-08-24 00:02:00,1.7443,1.74445,1.7442,1.7443,32000000.0
2009-08-24 00:03:00,1.74435,1.7445,1.7442,1.7445,42000000.0
2009-08-24 00:04:00,1.74445,1.74465,1.7442,1.7444,65300000.0
2009-08-24 00:05:00,1.7445,1.74455,1.7441,1.74435,37000000.0
2009-08-24 00:06:00,1.74435,1.74485,1.74435,1.74485,34000000.0
2009-08-24 00:07:00,1.7448,1.745,1.74475,1.7449,26000000.0
2009-08-24 00:08:00,1.7449,1.74515,1.74485,1.7451,57000000.0
2009-08-24 00:09:00,1.7451,1.74515,1.74505,1.7451,19800000.0
2009-08-24 00:10:00,1.7451,1.7454,1.74505,1.7454,48300000.0
2009-08-24 00:11:00,1.7454,1.7456,1.7451,1.7452,44200000.0
2009-08-24 00:12:00,1.7453,1.7454,1.74525,1.7453,20000000.0
2009-08-24 00:13:00,1.74525,1.7453,1.74525,1.7453,14000000.0
2009-08-24 00:14:00,1.74475,1.74483,1.7447,1.74477,69000000.0
2009-08-24 00:15:00,1.74525,1.7453,1.74515,1.74525,22000000.0
2009-08-24 00:16:00,1.74525,1.74535,1.7452,1.74525,29000000.0
2009-08-24 00:17:00,1.74525,1.7455,1.74525,1.7455,26000000.0
2009-08-24 00:18:00,1.74535,1.74545,1.74535,1.7454,5000000.0
2009-08-24 00:19:00,1.7454,1.7454,1.7454,1.7454,1000000.0
2009-08-24 00:20:00,1.74535,1.74545,1.74535,1.74545,8000000.0
2009-08-24 00:21:00,1.7454,1.74555,1.7453,1.74545,26000000.0
2009-08-24 00:22:00,1.74545,1.74555,1.74515,1.74515,27000000.0
2009-08-24 00:23:00,1.7452,1.74545,1.74515,1.7454,32200000.0
2009-08-24 00:24:00,1.74545,1.74565,1.7453,1.7454,26000000.0
2009-08-24 00:25:00,1.74535,1.7456,1.74535,1.74545,40000000.0
2009-08-24 00:26:00,1.74545,1.74575,1.7453,1.74535,19000000.0
2009-08-24 00:27:00,1.7455,1.74555,1.74535,1.74545,22000000.0
2009-08-24 00:28:00,1.7454,1.7456,1.74535,1.7455,41000000.0
2009-08-24 00:29:00,1.7455,1.7456,1.74525,1.74555,21000000.0
2009-08-24 00:30:00,1.7455,1.74555,1.7453,1.74545,48000000.0
2009-08-24 00:31:00,1.74545,1.7457,1.74535,1.7456,64000000.0
2009-08-24 00:32:00,1.7456,1.74575,1.74555,1.74565,33000000.0
2009-08-24 00:33:00,1.7456,1.7457,1.7454,1.7456,38000000.0
2009-08-24 00:34:00,1.74555,1.7456,1.7454,1.74545,28000000.0
2009-08-24 00:35:00,1.7454,1.7456,1.7453,1.7454,54200000.0
2009-08-24 00:36:00,1.7454,1.74545,1.7453,1.74535,18500000.0
2009-08-24 00:37:00,1.7454,1.7457,1.7453,1.7457,39200000.0
2009-08-24 00:38:00,1.7457,1.7457,1.74515,1.7453,82600000.0
2009-08-24 00:39:00,1.7453,1.7458,1.7453,1.74555,57800000.0
2009-08-24 00:40:00,1.74555,1.74565,1.7454,1.74565,50900000.0
2009-08-24 00:41:00,1.74545,1.74565,1.7454,1.74555,41000000.0
2009-08-24 00:42:00,1.74555,1.74555,1.7453,1.74545,33000000.0
2009-08-24 00:43:00,1.74545,1.7456,1.7451,1.74545,44000000.0
2009-08-24 00:44:00,1.74545,1.74555,1.74535,1.7455,34000000.0
2009-08-24 00:45:00,1.7455,1.7455,1.74535,1.7454,42000000.0
2009-08-24 00:46:00,1.7454,1.74545,1.74535,1.7454,47000000.0
2009-08-24 00:47:00,1.7454,1.7456,1.7454,1.7455,29000000.0
2009-08-24 00:48:00,1.74555,1.7456,1.74535,1.7454,63000000.0
2009-08-24 00:49:00,1.7454,1.7454,1.7452,1.7454,37000000.0
2009-08-24 00:50:00,1.7454,1.7454,1.74515,1.74535,52000000.0
2009-08-24 00:51:00,1.7453,1.74545,1.745,1.745,42000000.0
2009-08-24 00:52:00,1.745,1.7452,1.7449,1.7452,75000000.0
2009-08-24 00:53:00,1.7452,1.74565,1.7451,1.74555,68200000.0
2009-08-24 00:54:00,1.7454,1.7455,1.74515,1.7453,25000000.0
2009-08-24 00:55:00,1.7453,1.7453,1.7451,1.7452,48400000.0
2009-08-24 00:56:00,1.7452,1.7456,1.74505,1.7454,54300000.0
2009-08-24 00:57:00,1.7454,1.74565,1.74535,1.74545,28200000.0
2009-08-24 00:58:00,1.7455,1.74575,1.7454,1.74565,54800000.0
2009-08-24 00:59:00,1.7457,1.74575,1.7453,1.7453,37000000.0
2009-08-24 01:00:00,1.74525,1.7456,1.74525,1.74555,67200000.0
2009-08-24 01:01:00,1.7457,1.74575,1.7456,1.74575,33800000.0
2009-08-24 01:02:00,1.7458,1.7459,1.74565,1.7457,35400000.0
2009-08-24 01:03:00,1.7457,1.7458,1.7457,1.7458,16000000.0
2009-08-24 01:04:00,1.74575,1.746,1.7457,1.7459,42200000.0
2009-08-24 01:05:00,1.74585,1.74635,1.7458,1.7461,70200000.0
2009-08-24 01:06:00,1.7461,1.74625,1.7458,1.7461,64200000.0
2009-08-24 01:07:00,1.7461,1.7464,1.7461,1.7464,67400000.0
2009-08-24 01:08:00,1.74635,1.7464,1.74625,1.7463,35000000.0
2009-08-24 01:09:00,1.7463,1.7463,1.74615,1.7462,36000000.0
2009-08-24 01:10:00,1.7462,1.7462,1.74595,1.746,92600000.0
2009-08-24 01:11:00,1.746,1.7461,1.74585,1.74595,38000000.0
2009-08-24 01:12:00,1.74595,1.746,1.7459,1.7459,10600000.0
2009-08-24 01:13:00,1.74595,1.746,1.7459,1.7459,48800000.0
2009-08-24 01:14:00,1.7459,1.746,1.7459,1.746,16800000.0
2009-08-24 01:15:00,1.74595,1.746,1.7459,1.746,23800000.0
2009-08-24 01:16:00,1.746,1.746,1.746,1.746,27000000.0
2009-08-24 01:17:00,1.746,1.7463,1.746,1.7463,25200000.0
2009-08-24 01:18:00,1.7463,1.7464,1.7463,1.7464,68400000.0
2009-08-24 01:19:00,1.7464,1.7464,1.7464,1.7464,46000000.0
2009-08-24 01:20:00,1.7464,1.7464,1.74555,1.74595,49900000.0
2009-08-24 01:21:00,1.7459,1.746,1.7458,1.746,59200000.0
2009-08-24 01:22:00,1.74595,1.74615,1.7458,1.7459,48600000.0
2009-08-24 01:23:00,1.7459,1.746,1.7458,1.746,55600000.0
2009-08-24 01:24:00,1.74595,1.74605,1.7459,1.74605,37800000.0
2009-08-24 01:25:00,1.746,1.74605,1.7459,1.746,27100000.0
2009-08-24 01:26:00,1.746,1.746,1.74595,1.746,11000000.0
2009-08-24 01:27:00,1.746,1.746,1.74595,1.746,23800000.0
2009-08-24 01:28:00,1.746,1.7462,1.74595,1.74605,33400000.0
2009-08-24 01:29:00,1.74605,1.7461,1.746,1.746,34000000.0
2009-08-24 01:30:00,1.746,1.74625,1.746,1.74615,46400000.0
2009-08-24 01:31:00,1.74625,1.7465,1.74615,1.7464,122800000.0
2009-08-24 01:32:00,1.7465,1.7466,1.7464,1.7464,36200000.0
2009-08-24 01:33:00,1.74645,1.7467,1.7461,1.74615,91800000.0
2009-08-24 01:34:00,1.74615,1.74635,1.7461,1.7463,67600000.0
2009-08-24 01:35:00,1.7463,1.74645,1.7463,1.7464,86300000.0
2009-08-24 01:36:00,1.7464,1.7468,1.7462,1.7462,51800000.0
2009-08-24 01:37:00,1.7463,1.7464,1.7461,1.7464,57400000.0
2009-08-24 01:38:00,1.74645,1.74645,1.7463,1.74635,61800000.0
2009-08-24 01:39:00,1.74635,1.7467,1.74615,1.7464,85800000.0
2009-08-24 01:40:00,1.7464,1.7465,1.74625,1.7463,108400000.0
2009-08-24 01:41:00,1.7463,1.74665,1.7461,1.74655,133900000.0
2009-08-24 01:42:00,1.74655,1.74685,1.74655,1.74665,119400000.0
2009-08-24 01:43:00,1.74665,1.74675,1.74665,1.7467,68400000.0
2009-08-24 01:44:00,1.7467,1.74675,1.7466,1.7466,76600000.0
2009-08-24 01:45:00,1.74665,1.7467,1.7464,1.7466,86600000.0
2009-08-24 01:46:00,1.7465,1.74665,1.7464,1.7465,49800000.0
2009-08-24 01:47:00,1.74655,1.7467,1.7464,1.7464,84100000.0
2009-08-24 01:48:00,1.7464,1.7467,1.74635,1.7467,80100000.0
2009-08-24 01:49:00,1.7468,1.7469,1.74645,1.74655,108000000.0
2009-08-24 01:50:00,1.7465,1.7467,1.7464,1.7465,73200000.0
2009-08-24 01:51:00,1.74645,1.7466,1.74635,1.74635,49000000.0
2009-08-24 01:52:00,1.74635,1.7465,1.74635,1.7464,23000000.0
2009-08-24 01:53:00,1.7464,1.7465,1.74635,1.7465,43200000.0
2009-08-24 01:54:00,1.7465,1.74655,1.7464,1.74645,60200000.0
2009-08-24 01:55:00,1.74635,1.7467,1.74635,1.7465,49400000.0
2009-08-24 01:56:00,1.7465,1.74665,1.7465,1.74665,41300000.0
2009-08-24 01:57:00,1.74665,1.7467,1.7464,1.7465,51600000.0
2009-08-24 01:58:00,1.7465,1.74665,1.74645,1.7466,47200000.0
2009-08-24 01:59:00,1.7466,1.7466,1.74645,1.7466,25600000.0
2009-08-24 02:00:00,1.7466,1.7467,1.74655,1.74655,74600000.0
2009-08-24 02:01:00,1.74645,1.74675,1.74645,1.74675,64500000.0
2009-08-24 02:02:00,1.7467,1.7468,1.7467,1.7467,66100000.0
2009-08-24 02:03:00,1.7467,1.7467,1.74655,1.7466,57000000.0
2009-08-24 02:04:00,1.7466,1.74675,1.7466,1.74675,29800000.0
2009-08-24 02:05:00,1.7467,1.7469,1.74665,1.7469,85100000.0
2009-08-24 02:06:00,1.7468,1.7469,1.7467,1.7468,37000000.0
2009-08-24 02:07:00,1.74685,1.7469,1.7467,1.7469,43000000.0
2009-08-24 02:08:00,1.7469,1.7471,1.7469,1.74705,65700000.0
2009-08-24 02:09:00,1.747,1.7471,1.74675,1.74685,71300000.0
2009-08-24 02:10:00,1.7469,1.74695,1.74665,1.7468,50300000.0
2009-08-24 02:11:00,1.7468,1.747,1.7467,1.74695,39000000.0
2009-08-24 02:12:00,1.74695,1.74705,1.7468,1.74705,48000000.0
2009-08-24 02:13:00,1.74705,1.748,1.74695,1.7476,119500000.0
2009-08-24 02:14:00,1.7475,1.74775,1.7474,1.74765,93900000.0
2009-08-24 02:15:00,1.7477,1.7477,1.7471,1.74725,90000000.0
2009-08-24 02:16:00,1.7473,1.7475,1.74715,1.74745,50000000.0
2009-08-24 02:17:00,1.7475,1.7476,1.7474,1.74755,86300000.0
2009-08-24 02:18:00,1.7475,1.74755,1.7474,1.74745,65200000.0
2009-08-24 02:19:00,1.74735,1.74745,1.74725,1.74725,35300000.0
2009-08-24 02:20:00,1.74725,1.7475,1.74725,1.7474,50800000.0
2009-08-24 02:21:00,1.74745,1.74755,1.74735,1.74745,46900000.0
2009-08-24 02:22:00,1.7474,1.7476,1.7473,1.7475,49400000.0
2009-08-24 02:23:00,1.7474,1.74755,1.7473,1.7474,65000000.0
2009-08-24 02:24:00,1.7474,1.7475,1.74725,1.74745,22000000.0
2009-08-24 02:25:00,1.7475,1.74765,1.74745,1.74765,35900000.0
2009-08-24 02:26:00,1.74765,1.74765,1.74735,1.7474,44200000.0
2009-08-24 02:27:00,1.74725,1.7475,1.7472,1.74745,20300000.0
2009-08-24 02:28:00,1.7474,1.74745,1.7473,1.74745,35000000.0
2009-08-24 02:29:00,1.7475,1.7476,1.7473,1.74735,40000000.0
2009-08-24 02:30:00,1.74735,1.7475,1.74725,1.7474,20300000.0
2009-08-24 02:31:00,1.74735,1.7474,1.7472,1.74725,27000000.0
2009-08-24 02:32:00,1.7472,1.7473,1.74715,1.74725,29900000.0
2009-08-24 02:33:00,1.7472,1.74745,1.7472,1.7474,39000000.0
2009-08-24 02:34:00,1.74735,1.74745,1.7472,1.74735,49900000.0
2009-08-24 02:35:00,1.74735,1.7475,1.747,1.747,53100000.0
2009-08-24 02:36:00,1.7471,1.7474,1.74705,1.7473,70600000.0
2009-08-24 02:37:00,1.74725,1.74735,1.74705,1.7473,80300000.0
2009-08-24 02:38:00,1.7473,1.7476,1.7473,1.7475,46000000.0
2009-08-24 02:39:00,1.7476,1.74815,1.7473,1.7481,73200000.0
2009-08-24 02:40:00,1.74805,1.74895,1.7479,1.7488,161600000.0
2009-08-24 02:41:00,1.74875,1.7488,1.7483,1.74855,224800000.0
2009-08-24 02:42:00,1.74865,1.74895,1.74835,1.74855,114500000.0
2009-08-24 02:43:00,1.7484,1.7485,1.7481,1.7484,70200000.0
2009-08-24 02:44:00,1.7483,1.7486,1.7482,1.74855,53000000.0
2009-08-24 02:45:00,1.74865,1.7488,1.74855,1.74855,46800000.0
2009-08-24 02:46:00,1.7486,1.7486,1.7483,1.7483,40700000.0
2009-08-24 02:47:00,1.7484,1.7489,1.74835,1.74875,51000000.0
2009-08-24 02:48:00,1.7488,1.74885,1.74865,1.7487,60000000.0
2009-08-24 02:49:00,1.74875,1.74875,1.74845,1.74855,82600000.0
2009-08-24 02:50:00,1.7485,1.74915,1.7485,1.749,44000000.0
2009-08-24 02:51:00,1.749,1.749,1.74865,1.74885,66800000.0
2009-08-24 02:52:00,1.74885,1.7494,1.74885,1.74925,80800000.0
2009-08-24 02:53:00,1.74925,1.7493,1.749,1.74915,90200000.0
2009-08-24 02:54:00,1.7492,1.74935,1.7489,1.7489,56400000.0
2009-08-24 02:55:00,1.7491,1.7493,1.74885,1.7492,74800000.0
2009-08-24 02:56:00,1.74925,1.74935,1.749,1.7491,55000000.0
2009-08-24 02:57:00,1.74915,1.7493,1.7487,1.7488,88600000.0
2009-08-24 02:58:00,1.7488,1.74955,1.7488,1.74945,66000000.0
2009-08-24 02:59:00,1.74935,1.74935,1.7492,1.74925,27000000.0
2009-08-24 03:00:00,1.74925,1.7494,1.74915,1.7494,28200000.0
2009-08-24 03:01:00,1.7494,1.7495,1.7494,1.7494,21000000.0
2009-08-24 03:02:00,1.74925,1.7495,1.74915,1.7495,31600000.0
2009-08-24 03:03:00,1.74945,1.7495,1.74945,1.7495,2000000.0
2009-08-24 03:04:00,1.7494,1.7495,1.7493,1.7494,25000000.0
2009-08-24 03:05:00,1.7494,1.74945,1.7491,1.7491,35200000.0
2009-08-24 03:06:00,1.7491,1.7494,1.7491,1.74935,24300000.0
2009-08-24 03:07:00,1.7493,1.74935,1.7488,1.74925,52000000.0
2009-08-24 03:08:00,1.74925,1.7493,1.749,1.7491,43000000.0
2009-08-24 03:09:00,1.74905,1.7491,1.74905,1.74905,9000000.0
2009-08-24 03:10:00,1.7488,1.74895,1.74855,1.7487,51000000.0
2009-08-24 03:11:00,1.7487,1.7489,1.7487,1.74885,23000000.0
2009-08-24 03:12:00,1.7489,1.74935,1.74885,1.74935,62800000.0
2009-08-24 03:13:00,1.7494,1.74945,1.74915,1.74925,48000000.0
2009-08-24 03:14:00,1.7492,1.7497,1.7491,1.7494,105400000.0
2009-08-24 03:15:00,1.74945,1.74955,1.74945,1.74955,33000000.0
2009-08-24 03:16:00,1.74955,1.74955,1.7489,1.7492,59000000.0
2009-08-24 03:17:00,1.74925,1.7495,1.74905,1.74905,71000000.0
2009-08-24 03:18:00,1.74905,1.74925,1.74895,1.7492,95400000.0
2009-08-24 03:19:00,1.7492,1.7494,1.74915,1.7493,81700000.0
2009-08-24 03:20:00,1.7493,1.7495,1.7492,1.7494,64700000.0
2009-08-24 03:21:00,1.7494,1.7498,1.7493,1.74975,87600000.0
2009-08-24 03:22:00,1.74975,1.74975,1.74955,1.74965,16000000.0
2009-08-24 03:23:00,1.74965,1.7498,1.74945,1.7496,58800000.0
2009-08-24 03:24:00,1.74965,1.74965,1.74945,1.74965,20300000.0
2009-08-24 03:25:00,1.74965,1.74975,1.7496,1.74975,34200000.0
2009-08-24 03:26:00,1.74975,1.7499,1.7496,1.7498,39800000.0
2009-08-24 03:27:00,1.7498,1.7499,1.7498,1.7498,19400000.0
2009-08-24 03:28:00,1.7498,1.7498,1.74965,1.7497,23700000.0
2009-08-24 03:29:00,1.74965,1.7497,1.74955,1.7496,47200000.0
2009-08-24 03:30:00,1.7496,1.7497,1.74955,1.7496,40000000.0
2009-08-24 03:31:00,1.7496,1.74965,1.74945,1.74965,60600000.0
2009-08-24 03:32:00,1.74965,1.74985,1.7496,1.7496,102300000.0
2009-08-24 03:33:00,1.7496,1.7497,1.7492,1.7495,83800000.0
2009-08-24 03:34:00,1.7495,1.7496,1.7491,1.74915,59800000.0
2009-08-24 03:35:00,1.74915,1.7492,1.7489,1.7491,53600000.0
2009-08-24 03:36:00,1.7491,1.74945,1.7489,1.749,81400000.0
2009-08-24 03:37:00,1.749,1.74905,1.7489,1.74895,55000000.0
2009-08-24 03:38:00,1.74885,1.74915,1.74885,1.7491,32800000.0
2009-08-24 03:39:00,1.749,1.7491,1.7489,1.74905,47700000.0
2009-08-24 03:40:00,1.74905,1.7491,1.74885,1.74905,23300000.0
2009-08-24 03:41:00,1.7491,1.74955,1.74905,1.74925,49500000.0
2009-08-24 03:42:00,1.7493,1.74935,1.7492,1.74925,29000000.0
2009-08-24 03:43:00,1.74925,1.7494,1.74925,1.7494,14000000.0
2009-08-24 03:44:00,1.7494,1.74945,1.74925,1.7494,34400000.0
2009-08-24 03:45:00,1.7494,1.7496,1.74905,1.7493,77700000.0
2009-08-24 03:46:00,1.74925,1.7494,1.74895,1.74935,113000000.0
2009-08-24 03:47:00,1.74935,1.74945,1.7493,1.74945,16700000.0
2009-08-24 03:48:00,1.7495,1.7496,1.7492,1.7495,89400000.0
2009-08-24 03:49:00,1.7495,1.7499,1.7495,1.7499,26800000.0
2009-08-24 03:50:00,1.7499,1.75,1.74975,1.75,50000000.0
2009-08-24 03:51:00,1.7499,1.75,1.74985,1.7499,42200000.0
2009-08-24 03:52:00,1.7499,1.75,1.7495,1.7496,56600000.0
2009-08-24 03:53:00,1.74955,1.74995,1.7495,1.7497,72500000.0
2009-08-24 03:54:00,1.7497,1.74995,1.74965,1.7499,44000000.0
2009-08-24 03:55:00,1.7499,1.74995,1.74955,1.7496,48200000.0
2009-08-24 03:56:00,1.74955,1.74975,1.74935,1.74955,62300000.0
2009-08-24 03:57:00,1.7495,1.7496,1.74935,1.7495,68200000.0
2009-08-24 03:58:00,1.7495,1.74955,1.74925,1.74935,64200000.0
2009-08-24 03:59:00,1.74935,1.7494,1.74925,1.74925,10000000.0
2009-08-24 04:00:00,1.7491,1.74945,1.7491,1.74935,46400000.0
2009-08-24 04:01:00,1.7494,1.74945,1.74925,1.74945,33000000.0
2009-08-24 04:02:00,1.74945,1.74965,1.74935,1.74965,41600000.0
2009-08-24 04:03:00,1.7497,1.7497,1.74935,1.74955,36000000.0
2009-08-24 04:04:00,1.74955,1.7497,1.7495,1.7497,43000000.0
2009-08-24 04:05:00,1.7494,1.7496,1.7488,1.74905,72200000.0
2009-08-24 04:06:00,1.749,1.74915,1.7487,1.74875,47000000.0
2009-08-24 04:07:00,1.7488,1.7492,1.7488,1.74905,49000000.0
2009-08-24 04:08:00,1.74905,1.7492,1.7488,1.7491,66800000.0
2009-08-24 04:09:00,1.749,1.7491,1.74875,1.74885,44000000.0
2009-08-24 04:10:00,1.7489,1.74905,1.74885,1.74905,38000000.0
2009-08-24 04:11:00,1.74905,1.7493,1.7487,1.7492,76100000.0
2009-08-24 04:12:00,1.7492,1.74945,1.7491,1.74915,72000000.0
2009-08-24 04:13:00,1.74915,1.74935,1.7489,1.74915,68800000.0
2009-08-24 04:14:00,1.74915,1.74925,1.74895,1.74895,55800000.0
2009-08-24 04:15:00,1.7489,1.74905,1.7488,1.749,61000000.0
2009-08-24 04:16:00,1.7489,1.7491,1.7489,1.74905,37600000.0
2009-08-24 04:17:00,1.7491,1.7492,1.74905,1.7492,37000000.0
2009-08-24 04:18:00,1.7492,1.7492,1.74885,1.74895,48000000.0
2009-08-24 04:19:00,1.74895,1.74895,1.7487,1.7488,40800000.0
2009-08-24 04:20:00,1.74885,1.74895,1.74865,1.74875,50000000.0
2009-08-24 04:21:00,1.7487,1.74875,1.7485,1.7486,45300000.0
2009-08-24 04:22:00,1.74855,1.749,1.74855,1.7488,70500000.0
2009-08-24 04:23:00,1.7488,1.74885,1.7487,1.74885,33000000.0
2009-08-24 04:24:00,1.74885,1.7489,1.74855,1.74875,86100000.0
2009-08-24 04:25:00,1.74885,1.74895,1.7488,1.74885,28000000.0
2009-08-24 04:26:00,1.74895,1.74895,1.7489,1.7489,2000000.0
2009-08-24 04:27:00,1.74885,1.74895,1.74875,1.7489,20000000.0
2009-08-24 04:28:00,1.74885,1.74925,1.74875,1.74905,259600000.0
2009-08-24 04:29:00,1.74905,1.74925,1.74875,1.74915,76200000.0
2009-08-24 04:30:00,1.74915,1.74915,1.7486,1.74885,156200000.0
2009-08-24 04:31:00,1.74885,1.7489,1.74855,1.7489,127200000.0
2009-08-24 04:32:00,1.74895,1.749,1.74885,1.74885,11000000.0
2009-08-24 04:33:00,1.74885,1.74915,1.74875,1.74885,33600000.0
2009-08-24 04:34:00,1.74885,1.7491,1.74865,1.74865,54400000.0
2009-08-24 04:35:00,1.7487,1.7489,1.7487,1.74885,71500000.0
2009-08-24 04:36:00,1.7488,1.74895,1.74875,1.7488,40000000.0
2009-08-24 04:37:00,1.74865,1.74905,1.74865,1.74905,35400000.0
2009-08-24 04:38:00,1.74905,1.74975,1.749,1.7495,56400000.0
2009-08-24 04:39:00,1.74945,1.74945,1.74935,1.7494,30000000.0
2009-08-24 04:40:00,1.74945,1.7495,1.749,1.74905,64100000.0
2009-08-24 04:41:00,1.74905,1.7492,1.749,1.7491,25000000.0
2009-08-24 04:42:00,1.74905,1.7493,1.74905,1.7491,32600000.0
2009-08-24 04:43:00,1.74915,1.7493,1.74915,1.74915,29600000.0
2009-08-24 04:44:00,1.74915,1.7493,1.7491,1.7492,68500000.0
2009-08-24 04:45:00,1.7492,1.7494,1.74915,1.7492,45700000.0
2009-08-24 04:46:00,1.74915,1.74955,1.74915,1.7494,63400000.0
2009-08-24 04:47:00,1.7494,1.74955,1.7493,1.7493,56100000.0
2009-08-24 04:48:00,1.7494,1.74965,1.74935,1.74965,58400000.0
2009-08-24 04:49:00,1.74965,1.74965,1.7494,1.7495,39500000.0
2009-08-24 04:50:00,1.74935,1.74955,1.7493,1.7495,64300000.0
2009-08-24 04:51:00,1.74955,1.74995,1.74945,1.74985,51300000.0
2009-08-24 04:52:00,1.7498,1.7501,1.74975,1.75,57000000.0
2009-08-24 04:53:00,1.75,1.7501,1.74975,1.7499,67700000.0
2009-08-24 04:54:00,1.7499,1.75015,1.7498,1.74985,34000000.0
2009-08-24 04:55:00,1.7501,1.75025,1.75,1.7501,49000000.0
2009-08-24 04:56:00,1.75015,1.7504,1.74985,1.75015,90600000.0
2009-08-24 04:57:00,1.7502,1.75035,1.7498,1.74995,124300000.0
2009-08-24 04:58:00,1.74995,1.75,1.7498,1.74985,72400000.0
2009-08-24 04:59:00,1.74985,1.75,1.74965,1.7499,52400000.0
2009-08-24 05:00:00,1.7498,1.7498,1.7494,1.74965,65600000.0
2009-08-24 05:01:00,1.74965,1.74975,1.74935,1.7494,109100000.0
2009-08-24 05:02:00,1.7494,1.7499,1.7494,1.74975,69000000.0
2009-08-24 05:03:00,1.74975,1.7498,1.7495,1.7497,36300000.0
2009-08-24 05:04:00,1.74965,1.74975,1.7494,1.7495,59500000.0
2009-08-24 05:05:00,1.7495,1.7495,1.74925,1.74945,54700000.0
2009-08-24 05:06:00,1.7494,1.7495,1.7493,1.7494,47800000.0
2009-08-24 05:07:00,1.7493,1.7496,1.74915,1.74935,65600000.0
2009-08-24 05:08:00,1.7493,1.74975,1.7493,1.74955,56000000.0
2009-08-24 05:09:00,1.74965,1.74975,1.74925,1.7493,37200000.0
2009-08-24 05:10:00,1.7493,1.7494,1.7492,1.74935,70000000.0
2009-08-24 05:11:00,1.7494,1.7495,1.74925,1.74935,59000000.0
2009-08-24 05:12:00,1.7494,1.74965,1.74925,1.7496,60900000.0
2009-08-24 05:13:00,1.7496,1.74965,1.74935,1.74955,47600000.0
2009-08-24 05:14:00,1.7495,1.74985,1.7495,1.7497,44700000.0
2009-08-24 05:15:00,1.7497,1.74995,1.7497,1.74975,25200000.0
2009-08-24 05:16:00,1.7497,1.74975,1.74945,1.74955,45600000.0
2009-08-24 05:17:00,1.74955,1.74995,1.7495,1.7496,47200000.0
2009-08-24 05:18:00,1.74965,1.74965,1.74945,1.74955,16000000.0
2009-08-24 05:19:00,1.74955,1.7497,1.7495,1.7497,43100000.0
2009-08-24 05:20:00,1.74965,1.74995,1.74955,1.7499,83000000.0
2009-08-24 05:21:00,1.74985,1.75,1.74955,1.74965,73800000.0
2009-08-24 05:22:00,1.7496,1.7497,1.74955,1.74965,34000000.0
2009-08-24 05:23:00,1.74965,1.74975,1.7496,1.74975,25000000.0
2009-08-24 05:24:00,1.7498,1.74985,1.7495,1.7496,46200000.0
2009-08-24 05:25:00,1.74955,1.7497,1.74945,1.7495,32900000.0
2009-08-24 05:26:00,1.7495,1.7496,1.7494,1.74955,32000000.0
2009-08-24 05:27:00,1.74955,1.7497,1.7494,1.7496,54000000.0
2009-08-24 05:28:00,1.7496,1.7498,1.7495,1.74955,46000000.0
2009-08-24 05:29:00,1.74955,1.7498,1.7494,1.7496,55200000.0
2009-08-24 05:30:00,1.7496,1.7497,1.74955,1.74965,24000000.0
2009-08-24 05:31:00,1.7496,1.74965,1.7495,1.74955,35000000.0
2009-08-24 05:32:00,1.7495,1.7498,1.7495,1.7498,46000000.0
2009-08-24 05:33:00,1.7498,1.7502,1.7497,1.74995,51600000.0
2009-08-24 05:34:00,1.74995,1.75005,1.7499,1.74995,57600000.0
2009-08-24 05:35:00,1.74995,1.7501,1.74985,1.75,100400000.0
2009-08-24 05:36:00,1.75,1.75,1.7499,1.74995,60000000.0
2009-08-24 05:37:00,1.7499,1.75,1.7499,1.74995,26200000.0
2009-08-24 05:38:00,1.74995,1.75,1.7497,1.74975,42600000.0
2009-08-24 05:39:00,1.7497,1.74985,1.7497,1.74985,29000000.0
2009-08-24 05:40:00,1.74985,1.74985,1.74975,1.74975,23000000.0
2009-08-24 05:41:00,1.7498,1.7499,1.7497,1.7499,33200000.0
2009-08-24 05:42:00,1.74985,1.75,1.7498,1.7498,15600000.0
2009-08-24 05:43:00,1.7498,1.75,1.7498,1.7498,36000000.0
2009-08-24 05:44:00,1.7498,1.74985,1.7497,1.74985,50000000.0
2009-08-24 05:45:00,1.74985,1.7499,1.7496,1.7497,41100000.0
2009-08-24 05:46:00,1.74965,1.74985,1.74965,1.7497,59100000.0
2009-08-24 05:47:00,1.74975,1.7499,1.7497,1.7498,95700000.0
2009-08-24 05:48:00,1.74985,1.75015,1.7498,1.75015,67000000.0
2009-08-24 05:49:00,1.7501,1.75025,1.7501,1.7501,48200000.0
2009-08-24 05:50:00,1.75015,1.75015,1.7501,1.75015,13000000.0
2009-08-24 05:51:00,1.75015,1.75015,1.7501,1.75015,7000000.0
2009-08-24 05:52:00,1.75,1.75,1.75,1.75,3200000.0
2009-08-24 05:53:00,1.75015,1.75035,1.7498,1.74985,57000000.0
2009-08-24 05:54:00,1.74985,1.7499,1.7498,1.74985,18000000.0
2009-08-24 05:55:00,1.74985,1.74995,1.7498,1.7499,38800000.0
2009-08-24 05:56:00,1.7499,1.7499,1.7498,1.74985,8000000.0
2009-08-24 05:57:00,1.7498,1.7499,1.7497,1.74985,35000000.0
2009-08-24 05:58:00,1.7498,1.74985,1.7497,1.74975,25000000.0
2009-08-24 05:59:00,1.7498,1.75005,1.7498,1.75005,73000000.0
2009-08-24 06:00:00,1.75005,1.75015,1.74995,1.7501,45000000.0
2009-08-24 06:01:00,1.7501,1.7501,1.75,1.75,16000000.0
2009-08-24 06:02:00,1.75,1.75025,1.75,1.7501,53000000.0
2009-08-24 06:03:00,1.75015,1.7502,1.75015,1.75015,16000000.0
2009-08-24 06:04:00,1.75015,1.7502,1.75005,1.75015,33000000.0
2009-08-24 06:05:00,1.7501,1.75015,1.74985,1.75,44200000.0
2009-08-24 06:06:00,1.74995,1.75,1.74985,1.74985,20000000.0
2009-08-24 06:07:00,1.74985,1.75,1.7498,1.75,30000000.0
2009-08-24 06:08:00,1.75,1.75,1.7499,1.7499,11000000.0
2009-08-24 06:09:00,1.74995,1.74995,1.7498,1.7499,57000000.0
2009-08-24 06:10:00,1.7499,1.75005,1.7499,1.74995,23000000.0
2009-08-24 06:11:00,1.74995,1.75005,1.7496,1.74995,54000000.0
2009-08-24 06:12:00,1.75,1.7502,1.7499,1.7501,18000000.0
2009-08-24 06:13:00,1.75005,1.75005,1.7499,1.74995,41000000.0
2009-08-24 06:14:00,1.75,1.7502,1.74985,1.75015,52800000.0
2009-08-24 06:15:00,1.75015,1.75015,1.7501,1.75015,26600000.0
2009-08-24 06:16:00,1.7501,1.75045,1.75,1.7503,45600000.0
2009-08-24 06:17:00,1.7503,1.75045,1.7501,1.7501,67600000.0
2009-08-24 06:18:00,1.75015,1.7502,1.75,1.75015,32000000.0
2009-08-24 06:19:00,1.7501,1.7501,1.74995,1.75005,22100000.0
2009-08-24 06:20:00,1.7501,1.75015,1.75,1.7501,22100000.0
2009-08-24 06:21:00,1.7501,1.7501,1.74995,1.74995,63500000.0
2009-08-24 06:22:00,1.75005,1.75015,1.75005,1.7501,25200000.0
2009-08-24 06:23:00,1.7501,1.7501,1.75,1.7501,7600000.0
2009-08-24 06:24:00,1.7501,1.75015,1.74995,1.75,20700000.0
2009-08-24 06:25:00,1.75,1.7502,1.74995,1.75015,53200000.0
2009-08-24 06:26:00,1.7501,1.75015,1.75,1.75005,38300000.0
2009-08-24 06:27:00,1.75005,1.75005,1.74985,1.74985,40400000.0
2009-08-24 06:28:00,1.7499,1.7499,1.7498,1.7499,39000000.0
2009-08-24 06:29:00,1.7499,1.7499,1.74975,1.74975,33000000.0
2009-08-24 06:30:00,1.74975,1.74995,1.7496,1.7498,41400000.0
2009-08-24 06:31:00,1.74965,1.74985,1.7496,1.7496,30900000.0
2009-08-24 06:32:00,1.7496,1.7497,1.7495,1.74965,28800000.0
2009-08-24 06:33:00,1.7497,1.7497,1.7494,1.74965,44000000.0
2009-08-24 06:34:00,1.7497,1.74985,1.74945,1.74975,36600000.0
2009-08-24 06:35:00,1.74975,1.7499,1.7496,1.7498,49400000.0
2009-08-24 06:36:00,1.7498,1.7498,1.7496,1.74965,44000000.0
2009-08-24 06:37:00,1.74965,1.74975,1.7495,1.7496,49000000.0
2009-08-24 06:38:00,1.7496,1.7498,1.7496,1.7498,37000000.0
2009-08-24 06:39:00,1.7498,1.75005,1.7497,1.75,45400000.0
2009-08-24 06:40:00,1.75,1.7502,1.74955,1.7499,72000000.0
2009-08-24 06:41:00,1.7499,1.74995,1.74965,1.74985,59800000.0
2009-08-24 06:42:00,1.7498,1.75,1.74965,1.74995,34000000.0
2009-08-24 06:43:00,1.74995,1.75005,1.7499,1.74995,13000000.0
2009-08-24 06:44:00,1.74995,1.7503,1.7497,1.75025,72900000.0
2009-08-24 06:45:00,1.7502,1.75025,1.75015,1.7502,27000000.0
2009-08-24 06:46:00,1.75015,1.75035,1.74985,1.7503,41300000.0
2009-08-24 06:47:00,1.7503,1.7503,1.74985,1.75,82300000.0
2009-08-24 06:48:00,1.74995,1.7502,1.74985,1.7499,129900000.0
2009-08-24 06:49:00,1.7499,1.7499,1.74965,1.7498,56200000.0
2009-08-24 06:50:00,1.74975,1.74985,1.74945,1.74975,43000000.0
2009-08-24 06:51:00,1.74975,1.7498,1.74965,1.7497,18000000.0
2009-08-24 06:52:00,1.74965,1.7497,1.7496,1.74965,35000000.0
2009-08-24 06:53:00,1.7496,1.74965,1.74955,1.7496,32000000.0
2009-08-24 06:54:00,1.74965,1.74965,1.7496,1.7496,6000000.0
2009-08-24 06:55:00,1.7496,1.7498,1.7495,1.7497,65200000.0
2009-08-24 06:56:00,1.7497,1.7497,1.74955,1.7496,27000000.0
2009-08-24 06:57:00,1.74965,1.7497,1.74955,1.7496,40000000.0
2009-08-24 06:58:00,1.74965,1.74975,1.74955,1.74975,34700000.0
2009-08-24 06:59:00,1.7497,1.75015,1.74955,1.74965,59700000.0
2009-08-24 07:00:00,1.74975,1.75,1.74955,1.7497,116000000.0
2009-08-24 07:01:00,1.74975,1.7501,1.74965,1.74975,95300000.0
2009-08-24 07:02:00,1.74965,1.74985,1.74965,1.7498,45800000.0
2009-08-24 07:03:00,1.7498,1.7501,1.7497,1.7501,50000000.0
2009-08-24 07:04:00,1.7501,1.75035,1.75,1.7503,36400000.0
2009-08-24 07:05:00,1.7503,1.75045,1.7502,1.7503,53800000.0
2009-08-24 07:06:00,1.75025,1.75035,1.7497,1.75005,45300000.0
2009-08-24 07:07:00,1.7501,1.7501,1.74995,1.74995,27200000.0
2009-08-24 07:08:00,1.74995,1.7501,1.7499,1.7501,16000000.0
2009-08-24 07:09:00,1.75005,1.75015,1.75,1.75005,53400000.0
2009-08-24 07:10:00,1.75005,1.75015,1.75,1.7501,48000000.0
2009-08-24 07:11:00,1.7501,1.7501,1.75,1.75,7000000.0
2009-08-24 07:12:00,1.75,1.75005,1.7496,1.74995,42000000.0
2009-08-24 07:13:00,1.7498,1.75,1.7497,1.7499,41800000.0
2009-08-24 07:14:00,1.7499,1.7501,1.74965,1.7501,62800000.0
2009-08-24 07:15:00,1.7501,1.75025,1.7496,1.74985,92600000.0
2009-08-24 07:16:00,1.74975,1.74985,1.7496,1.74975,57000000.0
2009-08-24 07:17:00,1.7498,1.7498,1.7496,1.7497,46000000.0
2009-08-24 07:18:00,1.74965,1.7497,1.74955,1.7497,84300000.0
2009-08-24 07:19:00,1.74965,1.74965,1.74925,1.7496,72000000.0
2009-08-24 07:20:00,1.7496,1.74975,1.74935,1.7496,67300000.0
2009-08-24 07:21:00,1.7496,1.7497,1.74915,1.7492,41000000.0
2009-08-24 07:22:00,1.7492,1.7495,1.7492,1.7493,61600000.0
2009-08-24 07:23:00,1.74925,1.7493,1.74905,1.7493,41700000.0
2009-08-24 07:24:00,1.74925,1.7495,1.74925,1.74945,31000000.0
2009-08-24 07:25:00,1.74945,1.7495,1.7493,1.74935,37000000.0
2009-08-24 07:26:00,1.7494,1.74945,1.7493,1.74945,38000000.0
2009-08-24 07:27:00,1.74945,1.74975,1.74905,1.74915,103400000.0
2009-08-24 07:28:00,1.7492,1.74965,1.74915,1.7494,98100000.0
2009-08-24 07:29:00,1.7494,1.7496,1.74905,1.74935,72800000.0
2009-08-24 07:30:00,1.74935,1.74965,1.74855,1.74865,80200000.0
2009-08-24 07:31:00,1.7487,1.74875,1.74855,1.7486,56000000.0
2009-08-24 07:32:00,1.74865,1.7489,1.74855,1.7489,38000000.0
2009-08-24 07:33:00,1.74885,1.7489,1.7487,1.7488,43400000.0
2009-08-24 07:34:00,1.7489,1.749,1.74885,1.7489,38400000.0
2009-08-24 07:35:00,1.74895,1.74905,1.7487,1.74895,66000000.0
2009-08-24 07:36:00,1.7489,1.74895,1.7487,1.7488,37600000.0
2009-08-24 07:37:00,1.74875,1.74885,1.7486,1.7486,46000000.0
2009-08-24 07:38:00,1.74855,1.74865,1.74795,1.748,57100000.0
2009-08-24 07:39:00,1.7481,1.74815,1.7479,1.7479,71000000.0
2009-08-24 07:40:00,1.74795,1.7482,1.7478,1.74795,109400000.0
2009-08-24 07:41:00,1.7481,1.7486,1.7481,1.7486,89900000.0
2009-08-24 07:42:00,1.74855,1.7486,1.74825,1.74855,57600000.0
2009-08-24 07:43:00,1.7485,1.74865,1.7485,1.7486,63500000.0
2009-08-24 07:44:00,1.7486,1.7486,1.74845,1.74845,61100000.0
2009-08-24 07:45:00,1.7484,1.7485,1.74815,1.7482,47000000.0
2009-08-24 07:46:00,1.74825,1.74895,1.74815,1.74875,84900000.0
2009-08-24 07:47:00,1.74875,1.74875,1.7484,1.7484,76600000.0
2009-08-24 07:48:00,1.74845,1.749,1.74845,1.7489,59600000.0
2009-08-24 07:49:00,1.7489,1.74915,1.74865,1.74875,100600000.0
2009-08-24 07:50:00,1.74875,1.74895,1.74835,1.74855,81000000.0
2009-08-24 07:51:00,1.7485,1.7485,1.7483,1.7484,54400000.0
2009-08-24 07:52:00,1.74835,1.74845,1.74815,1.74815,68900000.0
2009-08-24 07:53:00,1.7481,1.7481,1.74755,1.74765,62200000.0
2009-08-24 07:54:00,1.7476,1.7482,1.74755,1.74805,67200000.0
2009-08-24 07:55:00,1.74805,1.74815,1.74595,1.7464,132700000.0
2009-08-24 07:56:00,1.7464,1.7467,1.74635,1.7466,159500000.0
2009-08-24 07:57:00,1.7465,1.7469,1.74645,1.7465,92000000.0
2009-08-24 07:58:00,1.74655,1.7467,1.74635,1.7464,121800000.0
2009-08-24 07:59:00,1.74625,1.7467,1.7462,1.7465,134500000.0
2009-08-24 08:00:00,1.74655,1.747,1.74575,1.74595,204300000.0
2009-08-24 08:01:00,1.74585,1.74585,1.74535,1.74545,152600000.0
2009-08-24 08:02:00,1.7455,1.74565,1.7453,1.74545,61500000.0
2009-08-24 08:03:00,1.74545,1.7457,1.74535,1.74535,86200000.0
2009-08-24 08:04:00,1.74535,1.74575,1.74535,1.74575,91800000.0
2009-08-24 08:05:00,1.74565,1.7461,1.7456,1.74595,79800000.0
2009-08-24 08:06:00,1.74595,1.7462,1.7459,1.7462,65600000.0
2009-08-24 08:07:00,1.74615,1.74635,1.7458,1.7461,250800000.0
2009-08-24 08:08:00,1.7461,1.7465,1.7461,1.74635,119400000.0
2009-08-24 08:09:00,1.7464,1.7464,1.7452,1.7456,96100000.0
2009-08-24 08:10:00,1.7456,1.74565,1.74515,1.7455,109300000.0
2009-08-24 08:11:00,1.7455,1.7456,1.74495,1.74495,55300000.0
2009-08-24 08:12:00,1.745,1.74545,1.745,1.74535,72800000.0
2009-08-24 08:13:00,1.74535,1.7456,1.74535,1.7455,134100000.0
2009-08-24 08:14:00,1.74555,1.7457,1.74545,1.7456,101400000.0
2009-08-24 08:15:00,1.7457,1.74585,1.74555,1.7458,52000000.0
2009-08-24 08:16:00,1.74575,1.74635,1.74565,1.7461,93800000.0
2009-08-24 08:17:00,1.7461,1.7461,1.7456,1.7456,89100000.0
2009-08-24 08:18:00,1.7456,1.74605,1.7454,1.7456,124300000.0
2009-08-24 08:19:00,1.7456,1.7459,1.7456,1.7457,71300000.0
2009-08-24 08:20:00,1.74565,1.74575,1.7455,1.74565,65400000.0
2009-08-24 08:21:00,1.7457,1.7459,1.745,1.74585,96500000.0
2009-08-24 08:22:00,1.74585,1.7462,1.74575,1.7461,67400000.0
2009-08-24 08:23:00,1.7462,1.74625,1.7458,1.7462,69200000.0
2009-08-24 08:24:00,1.74625,1.74625,1.74575,1.74585,54900000.0
2009-08-24 08:25:00,1.7459,1.746,1.7457,1.7457,76000000.0
2009-08-24 08:26:00,1.74575,1.7461,1.7454,1.74605,236400000.0
2009-08-24 08:27:00,1.74605,1.7465,1.746,1.7462,105300000.0
2009-08-24 08:28:00,1.7462,1.74645,1.7459,1.7461,156000000.0
2009-08-24 08:29:00,1.7461,1.74645,1.7461,1.7464,100900000.0
2009-08-24 08:30:00,1.7464,1.7465,1.74625,1.7463,109600000.0
2009-08-24 08:31:00,1.74635,1.74645,1.746,1.7462,120000000.0
2009-08-24 08:32:00,1.74615,1.7466,1.74595,1.74655,213900000.0
2009-08-24 08:33:00,1.7466,1.74735,1.74655,1.7473,83800000.0
2009-08-24 08:34:00,1.74715,1.7478,1.747,1.7478,196000000.0
2009-08-24 08:35:00,1.7478,1.74785,1.74745,1.74775,161000000.0
2009-08-24 08:36:00,1.7478,1.7478,1.74735,1.74745,100000000.0
2009-08-24 08:37:00,1.7474,1.7476,1.7473,1.7475,166900000.0
2009-08-24 08:38:00,1.74755,1.7478,1.7472,1.74725,81400000.0
2009-08-24 08:39:00,1.7473,1.7479,1.74725,1.7476,98000000.0
2009-08-24 08:40:00,1.74755,1.7476,1.7472,1.7472,58000000.0
2009-08-24 08:41:00,1.7472,1.7473,1.747,1.74715,102300000.0
2009-08-24 08:42:00,1.7471,1.7474,1.747,1.74705,180500000.0
2009-08-24 08:43:00,1.74705,1.74705,1.74665,1.7468,161200000.0
2009-08-24 08:44:00,1.7468,1.7471,1.74665,1.7471,277000000.0
2009-08-24 08:45:00,1.74715,1.74735,1.74665,1.747,275300000.0
2009-08-24 08:46:00,1.747,1.7474,1.7469,1.7473,288000000.0
2009-08-24 08:47:00,1.74735,1.7478,1.74725,1.7473,274700000.0
2009-08-24 08:48:00,1.7473,1.7474,1.7471,1.74725,190900000.0
2009-08-24 08:49:00,1.74725,1.7473,1.74705,1.7473,141000000.0
2009-08-24 08:50:00,1.74735,1.7474,1.74695,1.7474,183900000.0
2009-08-24 08:51:00,1.74745,1.74755,1.7466,1.74675,214100000.0
2009-08-24 08:52:00,1.7468,1.74685,1.74625,1.7467,221200000.0
2009-08-24 08:53:00,1.74665,1.74725,1.74665,1.74705,245400000.0
2009-08-24 08:54:00,1.74705,1.74725,1.74635,1.74655,333600000.0
2009-08-24 08:55:00,1.74655,1.7473,1.7465,1.747,239500000.0
2009-08-24 08:56:00,1.7469,1.7473,1.74645,1.7473,274500000.0
2009-08-24 08:57:00,1.7472,1.7473,1.74665,1.74695,242900000.0
2009-08-24 08:58:00,1.7469,1.7471,1.74645,1.74665,214500000.0
2009-08-24 08:59:00,1.7466,1.7468,1.74555,1.74555,206700000.0
2009-08-24 09:00:00,1.74555,1.74625,1.7455,1.7462,223500000.0
2009-08-24 09:01:00,1.7462,1.7465,1.74575,1.7458,162400000.0
2009-08-24 09:02:00,1.7458,1.74635,1.7458,1.74595,187900000.0
2009-08-24 09:03:00,1.74595,1.74635,1.7457,1.74625,308900000.0
2009-08-24 09:04:00,1.7463,1.74655,1.7456,1.74655,174300000.0
2009-08-24 09:05:00,1.7465,1.74665,1.7462,1.7464,229800000.0
2009-08-24 09:06:00,1.74655,1.74685,1.7464,1.74685,208100000.0
2009-08-24 09:07:00,1.74675,1.7472,1.7465,1.7472,306600000.0
2009-08-24 09:08:00,1.7472,1.7483,1.7472,1.748,342500000.0
2009-08-24 09:09:00,1.74795,1.7482,1.74765,1.7478,375700000.0
2009-08-24 09:10:00,1.74785,1.7484,1.74785,1.74795,218000000.0
2009-08-24 09:11:00,1.7479,1.7482,1.7479,1.74805,377100000.0
2009-08-24 09:12:00,1.748,1.74805,1.7474,1.74785,214000000.0
2009-08-24 09:13:00,1.74805,1.74825,1.7477,1.7481,275400000.0
2009-08-24 09:14:00,1.7481,1.7486,1.74795,1.7483,331700000.0
2009-08-24 09:15:00,1.7483,1.74845,1.7479,1.7482,145900000.0
2009-08-24 09:16:00,1.7482,1.7484,1.74775,1.7483,395400000.0
2009-08-24 09:17:00,1.7483,1.74875,1.7483,1.74865,145700000.0
2009-08-24 09:18:00,1.7487,1.7488,1.74835,1.74855,198100000.0
2009-08-24 09:19:00,1.7486,1.74885,1.74835,1.7487,323100000.0
2009-08-24 09:20:00,1.7486,1.749,1.7482,1.7488,348600000.0
2009-08-24 09:21:00,1.74885,1.74905,1.7485,1.74865,205900000.0
2009-08-24 09:22:00,1.74865,1.74865,1.7482,1.7485,200400000.0
2009-08-24 09:23:00,1.74855,1.7487,1.7485,1.7486,146100000.0
2009-08-24 09:24:00,1.74865,1.7488,1.74825,1.7484,154900000.0
2009-08-24 09:25:00,1.7483,1.7487,1.74825,1.74865,119500000.0
2009-08-24 09:26:00,1.74865,1.7489,1.74835,1.74875,184200000.0
2009-08-24 09:27:00,1.74885,1.74935,1.7486,1.74915,90300000.0
2009-08-24 09:28:00,1.74915,1.7492,1.74895,1.74905,196900000.0
2009-08-24 09:29:00,1.7491,1.7492,1.74855,1.74865,187400000.0
2009-08-24 09:30:00,1.74865,1.7487,1.74845,1.7486,180400000.0
2009-08-24 09:31:00,1.74865,1.74895,1.7485,1.74885,285500000.0
2009-08-24 09:32:00,1.7489,1.74935,1.7488,1.74935,209600000.0
2009-08-24 09:33:00,1.7494,1.7502,1.74915,1.75015,346700000.0
2009-08-24 09:34:00,1.75015,1.7505,1.75,1.7502,281500000.0
2009-08-24 09:35:00,1.7502,1.7504,1.7497,1.7499,212100000.0
2009-08-24 09:36:00,1.75,1.75035,1.74975,1.74995,327600000.0
2009-08-24 09:37:00,1.7498,1.75015,1.74945,1.7498,243500000.0
2009-08-24 09:38:00,1.7498,1.7501,1.74905,1.74905,264300000.0
2009-08-24 09:39:00,1.74905,1.74945,1.74875,1.74875,240800000.0
2009-08-24 09:40:00,1.7488,1.74935,1.74865,1.74935,235900000.0
2009-08-24 09:41:00,1.7494,1.74945,1.7488,1.7492,197400000.0
2009-08-24 09:42:00,1.74915,1.7493,1.7489,1.74905,160400000.0
2009-08-24 09:43:00,1.7491,1.74935,1.7489,1.7493,154700000.0
2009-08-24 09:44:00,1.74935,1.74935,1.7488,1.74895,168700000.0
2009-08-24 09:45:00,1.74885,1.74905,1.7487,1.74885,78400000.0
2009-08-24 09:46:00,1.74885,1.74905,1.74865,1.74885,148000000.0
2009-08-24 09:47:00,1.749,1.749,1.74825,1.74875,105200000.0
2009-08-24 09:48:00,1.74875,1.749,1.74845,1.74865,116800000.0
2009-08-24 09:49:00,1.7488,1.7488,1.7484,1.7485,166600000.0
2009-08-24 09:50:00,1.7485,1.7488,1.74825,1.7483,105100000.0
2009-08-24 09:51:00,1.74835,1.7486,1.7482,1.74835,127900000.0
2009-08-24 09:52:00,1.74835,1.74865,1.7479,1.74855,233100000.0
2009-08-24 09:53:00,1.74855,1.74865,1.7481,1.7486,290600000.0
2009-08-24 09:54:00,1.74855,1.7486,1.74825,1.74835,183000000.0
2009-08-24 09:55:00,1.74835,1.7488,1.74835,1.74865,163800000.0
2009-08-24 09:56:00,1.74865,1.74885,1.7486,1.7488,128500000.0
2009-08-24 09:57:00,1.7489,1.74945,1.7489,1.74925,269200000.0
2009-08-24 09:58:00,1.74925,1.7496,1.7491,1.74945,323500000.0
2009-08-24 09:59:00,1.7496,1.7496,1.74895,1.74905,352000000.0
2009-08-24 10:00:00,1.74905,1.74935,1.7488,1.74885,196600000.0
2009-08-24 10:01:00,1.74885,1.7495,1.7488,1.74925,352400000.0
2009-08-24 10:02:00,1.74925,1.7495,1.74915,1.74915,206200000.0
2009-08-24 10:03:00,1.74915,1.7495,1.74905,1.7491,257900000.0
2009-08-24 10:04:00,1.7491,1.7494,1.74865,1.7487,312000000.0
2009-08-24 10:05:00,1.7487,1.74925,1.7486,1.74915,150400000.0
2009-08-24 10:06:00,1.74915,1.7494,1.74895,1.74925,272100000.0
2009-08-24 10:07:00,1.74925,1.7493,1.74905,1.7492,185300000.0
2009-08-24 10:08:00,1.7492,1.74935,1.74905,1.74915,163800000.0
2009-08-24 10:09:00,1.74915,1.74935,1.74895,1.74925,218000000.0
2009-08-24 10:10:00,1.74925,1.74935,1.74905,1.7491,250200000.0
2009-08-24 10:11:00,1.74905,1.7493,1.74905,1.7492,342699999.0
2009-08-24 10:12:00,1.7492,1.7495,1.7492,1.74945,105400000.0
2009-08-24 10:13:00,1.7494,1.75,1.74935,1.7498,107000000.0
2009-08-24 10:14:00,1.7498,1.74985,1.7495,1.7497,161300000.0
2009-08-24 10:15:00,1.74965,1.74995,1.7496,1.7498,155400000.0
2009-08-24 10:16:00,1.74985,1.75,1.7496,1.74995,121200000.0
2009-08-24 10:17:00,1.74985,1.75025,1.74975,1.75025,80300000.0
2009-08-24 10:18:00,1.75025,1.7505,1.75015,1.75035,128700000.0
2009-08-24 10:19:00,1.75035,1.75045,1.7501,1.7502,54900000.0
2009-08-24 10:20:00,1.7502,1.75045,1.7502,1.75025,95700000.0
2009-08-24 10:21:00,1.7502,1.75055,1.7501,1.7504,124100000.0
2009-08-24 10:22:00,1.7504,1.75045,1.7502,1.75045,82600000.0
2009-08-24 10:23:00,1.75035,1.75045,1.75025,1.75025,59300000.0
2009-08-24 10:24:00,1.7503,1.7504,1.75025,1.75025,53600000.0
2009-08-24 10:25:00,1.75025,1.7504,1.75015,1.7502,61300000.0
2009-08-24 10:26:00,1.7502,1.75025,1.74985,1.75025,83600000.0
2009-08-24 10:27:00,1.75035,1.75035,1.75,1.7501,97200000.0
2009-08-24 10:28:00,1.75015,1.75025,1.74995,1.75,185100000.0
2009-08-24 10:29:00,1.75005,1.7501,1.74975,1.74995,134100000.0
2009-08-24 10:30:00,1.75,1.75,1.74965,1.7498,105500000.0
2009-08-24 10:31:00,1.7498,1.7499,1.7497,1.7499,130800000.0
2009-08-24 10:32:00,1.7499,1.7499,1.74965,1.74975,106000000.0
2009-08-24 10:33:00,1.74975,1.7499,1.74965,1.74975,102600000.0
2009-08-24 10:34:00,1.74975,1.74995,1.7496,1.7498,104400000.0
2009-08-24 10:35:00,1.7497,1.74975,1.74955,1.74965,61900000.0
2009-08-24 10:36:00,1.74965,1.7498,1.74935,1.74945,58400000.0
2009-08-24 10:37:00,1.74945,1.74945,1.74905,1.7492,139800000.0
2009-08-24 10:38:00,1.74915,1.7493,1.74885,1.74915,175800000.0
2009-08-24 10:39:00,1.74925,1.74925,1.7489,1.74905,99000000.0
2009-08-24 10:40:00,1.749,1.7491,1.7489,1.74895,81100000.0
2009-08-24 10:41:00,1.749,1.74905,1.74875,1.74895,78900000.0
2009-08-24 10:42:00,1.74885,1.7491,1.74885,1.7489,82400000.0
2009-08-24 10:43:00,1.7489,1.7489,1.74875,1.74875,30000000.0
2009-08-24 10:44:00,1.7488,1.749,1.7487,1.74895,133500000.0
2009-08-24 10:45:00,1.74895,1.7491,1.7489,1.74905,103900000.0
2009-08-24 10:46:00,1.74895,1.74905,1.74855,1.74875,145500000.0
2009-08-24 10:47:00,1.74875,1.749,1.7487,1.74875,142000000.0
2009-08-24 10:48:00,1.74875,1.7491,1.74875,1.749,142500000.0
2009-08-24 10:49:00,1.749,1.7491,1.7489,1.74895,131100000.0
2009-08-24 10:50:00,1.749,1.74915,1.74865,1.74885,148100000.0
2009-08-24 10:51:00,1.74885,1.74945,1.7488,1.74925,221800000.0
2009-08-24 10:52:00,1.7494,1.74955,1.74915,1.74945,107100000.0
2009-08-24 10:53:00,1.7495,1.7497,1.74935,1.74955,73000000.0
2009-08-24 10:54:00,1.74965,1.7498,1.74945,1.74975,159400000.0
2009-08-24 10:55:00,1.74965,1.7498,1.7494,1.7497,182200000.0
2009-08-24 10:56:00,1.74975,1.7502,1.74945,1.7498,92200000.0
2009-08-24 10:57:00,1.7498,1.75005,1.7497,1.74975,77700000.0
2009-08-24 10:58:00,1.74975,1.75,1.7497,1.74975,127300000.0
2009-08-24 10:59:00,1.74975,1.7503,1.7497,1.7501,142100000.0
2009-08-24 11:00:00,1.7501,1.7502,1.7497,1.74985,267800000.0
2009-08-24 11:01:00,1.7499,1.7502,1.7499,1.7501,111300000.0
2009-08-24 11:02:00,1.75015,1.75065,1.75005,1.7503,212200000.0
2009-08-24 11:03:00,1.7503,1.7505,1.7501,1.75025,209700000.0
2009-08-24 11:04:00,1.7502,1.75035,1.75,1.75015,126100000.0
2009-08-24 11:05:00,1.7501,1.7502,1.74975,1.75005,171600000.0
2009-08-24 11:06:00,1.75005,1.7502,1.74975,1.75005,141000000.0
2009-08-24 11:07:00,1.7501,1.7503,1.7495,1.7496,185200000.0
2009-08-24 11:08:00,1.7496,1.74985,1.7495,1.74965,107300000.0
2009-08-24 11:09:00,1.74965,1.74965,1.74905,1.7492,98600000.0
2009-08-24 11:10:00,1.7492,1.74925,1.74875,1.7489,155200000.0
2009-08-24 11:11:00,1.7489,1.7491,1.74875,1.74905,115500000.0
2009-08-24 11:12:00,1.74905,1.74965,1.74895,1.7494,158100000.0
2009-08-24 11:13:00,1.74935,1.74965,1.74925,1.74965,92000000.0
2009-08-24 11:14:00,1.7497,1.7498,1.74955,1.7496,77400000.0
2009-08-24 11:15:00,1.74975,1.74975,1.74955,1.74965,86700000.0
2009-08-24 11:16:00,1.7497,1.74985,1.74965,1.7497,100100000.0
2009-08-24 11:17:00,1.74975,1.74985,1.7491,1.74915,91600000.0
2009-08-24 11:18:00,1.74915,1.74925,1.74895,1.74905,106600000.0
2009-08-24 11:19:00,1.7491,1.7492,1.7489,1.7492,122100000.0
2009-08-24 11:20:00,1.74925,1.74935,1.74905,1.7493,102100000.0
2009-08-24 11:21:00,1.7493,1.74945,1.749,1.74925,84900000.0
2009-08-24 11:22:00,1.74925,1.75,1.74925,1.74995,128800000.0
2009-08-24 11:23:00,1.75,1.75025,1.74975,1.74985,293600000.0
2009-08-24 11:24:00,1.7498,1.74995,1.74955,1.7499,199900000.0
2009-08-24 11:25:00,1.74995,1.75005,1.74975,1.74995,122100000.0
2009-08-24 11:26:00,1.7499,1.75015,1.7499,1.75005,91700000.0
2009-08-24 11:27:00,1.75005,1.7502,1.74995,1.75015,46100000.0
2009-08-24 11:28:00,1.75015,1.75085,1.75015,1.7508,113400000.0
2009-08-24 11:29:00,1.7508,1.7508,1.75055,1.75075,61600000.0
2009-08-24 11:30:00,1.75075,1.7509,1.7506,1.75085,153700000.0
2009-08-24 11:31:00,1.7508,1.75095,1.7507,1.7509,194200000.0
2009-08-24 11:32:00,1.7509,1.75205,1.7508,1.75175,175800000.0
2009-08-24 11:33:00,1.7518,1.75195,1.75165,1.7517,142000000.0
2009-08-24 11:34:00,1.7517,1.75175,1.7514,1.7515,280200000.0
2009-08-24 11:35:00,1.7515,1.7524,1.75135,1.7523,234100000.0
2009-08-24 11:36:00,1.75235,1.7527,1.75215,1.7523,219200000.0
2009-08-24 11:37:00,1.7523,1.7527,1.7521,1.75265,216000000.0
2009-08-24 11:38:00,1.7527,1.75275,1.7523,1.75255,157800000.0
2009-08-24 11:39:00,1.75255,1.7528,1.75225,1.7524,180200000.0
2009-08-24 11:40:00,1.7523,1.7527,1.75185,1.75185,245500000.0
2009-08-24 11:41:00,1.75185,1.75195,1.7513,1.75135,160400000.0
2009-08-24 11:42:00,1.7513,1.75175,1.7512,1.7514,176700000.0
2009-08-24 11:43:00,1.75145,1.75145,1.7511,1.7511,170100000.0
2009-08-24 11:44:00,1.75105,1.7514,1.7508,1.75105,288200000.0
2009-08-24 11:45:00,1.7511,1.75135,1.7511,1.75125,99700000.0
2009-08-24 11:46:00,1.75125,1.7516,1.7512,1.7514,53000000.0
2009-08-24 11:47:00,1.7514,1.75145,1.75135,1.75135,39000000.0
2009-08-24 11:48:00,1.7514,1.75175,1.7514,1.7517,97200000.0
2009-08-24 11:49:00,1.75165,1.75195,1.75145,1.7519,119200000.0
2009-08-24 11:50:00,1.75185,1.7523,1.75135,1.75205,224300000.0
2009-08-24 11:51:00,1.75205,1.75235,1.7519,1.7521,221800000.0
2009-08-24 11:52:00,1.7521,1.75255,1.7521,1.7522,167400000.0
2009-08-24 11:53:00,1.7522,1.75235,1.75205,1.75235,61500000.0
2009-08-24 11:54:00,1.7523,1.7523,1.75215,1.75225,60100000.0
2009-08-24 11:55:00,1.75225,1.75225,1.752,1.75225,63100000.0
2009-08-24 11:56:00,1.75225,1.75265,1.75215,1.7526,150200000.0
2009-08-24 11:57:00,1.7526,1.7529,1.75255,1.7528,187600000.0
2009-08-24 11:58:00,1.75265,1.753,1.75265,1.75295,143200000.0
2009-08-24 11:59:00,1.75295,1.75305,1.7524,1.7527,193700000.0
2009-08-24 12:00:00,1.7526,1.75295,1.7524,1.7524,141800000.0
2009-08-24 12:01:00,1.75245,1.7525,1.75205,1.75205,136400000.0
2009-08-24 12:02:00,1.7521,1.75245,1.75185,1.75215,126000000.0
2009-08-24 12:03:00,1.7522,1.7528,1.75215,1.75235,98800000.0
2009-08-24 12:04:00,1.75235,1.75245,1.7521,1.75235,122700000.0
2009-08-24 12:05:00,1.7524,1.75255,1.7521,1.75215,143300000.0
2009-08-24 12:06:00,1.7521,1.75225,1.75195,1.7522,64400000.0
2009-08-24 12:07:00,1.75225,1.7523,1.7519,1.75195,125200000.0
2009-08-24 12:08:00,1.752,1.7523,1.7517,1.7517,109700000.0
2009-08-24 12:09:00,1.75175,1.752,1.75155,1.75175,93200000.0
2009-08-24 12:10:00,1.7518,1.7518,1.75105,1.75115,93900000.0
2009-08-24 12:11:00,1.75115,1.75185,1.75115,1.7514,115100000.0
2009-08-24 12:12:00,1.7514,1.75155,1.75135,1.7515,55000000.0
2009-08-24 12:13:00,1.7516,1.7516,1.75135,1.7514,34200000.0
2009-08-24 12:14:00,1.75145,1.7515,1.75115,1.75125,90100000.0
2009-08-24 12:15:00,1.7512,1.75135,1.75115,1.7512,124600000.0
2009-08-24 12:16:00,1.7512,1.7512,1.751,1.75105,88600000.0
2009-08-24 12:17:00,1.7511,1.7511,1.75095,1.75105,44600000.0
2009-08-24 12:18:00,1.7511,1.7513,1.75095,1.75105,62200000.0
2009-08-24 12:19:00,1.75105,1.7513,1.75085,1.751,129800000.0
2009-08-24 12:20:00,1.75095,1.751,1.7508,1.751,106400000.0
2009-08-24 12:21:00,1.751,1.7511,1.7509,1.7511,74100000.0
2009-08-24 12:22:00,1.75105,1.7511,1.7507,1.7509,151800000.0
2009-08-24 12:23:00,1.7509,1.751,1.7507,1.7508,150800000.0
2009-08-24 12:24:00,1.7509,1.75115,1.75085,1.75095,104800000.0
2009-08-24 12:25:00,1.75095,1.7511,1.7509,1.75105,51600000.0
2009-08-24 12:26:00,1.75105,1.75105,1.7509,1.751,52600000.0
2009-08-24 12:27:00,1.75105,1.75105,1.75075,1.7508,85000000.0
2009-08-24 12:28:00,1.75085,1.751,1.7507,1.7508,94500000.0
2009-08-24 12:29:00,1.7508,1.7508,1.7506,1.75065,58300000.0
2009-08-24 12:30:00,1.7507,1.7512,1.7506,1.75115,81700000.0
2009-08-24 12:31:00,1.75115,1.75125,1.7511,1.7512,33800000.0
2009-08-24 12:32:00,1.7511,1.7515,1.75095,1.75145,55700000.0
2009-08-24 12:33:00,1.7514,1.7514,1.75125,1.75125,36500000.0
2009-08-24 12:34:00,1.7512,1.7512,1.75055,1.75075,137800000.0
2009-08-24 12:35:00,1.7507,1.75085,1.75055,1.75075,113200000.0
2009-08-24 12:36:00,1.75075,1.7509,1.75065,1.75065,136900000.0
2009-08-24 12:37:00,1.75065,1.751,1.75065,1.75085,72500000.0
2009-08-24 12:38:00,1.75095,1.751,1.75045,1.75055,92500000.0
2009-08-24 12:39:00,1.75055,1.75085,1.75055,1.7507,97500000.0
2009-08-24 12:40:00,1.7507,1.7509,1.75065,1.7508,100200000.0
2009-08-24 12:41:00,1.7508,1.7508,1.75045,1.7506,107300000.0
2009-08-24 12:42:00,1.75065,1.75095,1.7506,1.75085,53500000.0
2009-08-24 12:43:00,1.75085,1.75095,1.7508,1.7509,28800000.0
2009-08-24 12:44:00,1.75095,1.75095,1.75085,1.75095,51200000.0
2009-08-24 12:45:00,1.75095,1.75095,1.75045,1.75055,63300000.0
2009-08-24 12:46:00,1.7507,1.7507,1.7504,1.7506,95100000.0
2009-08-24 12:47:00,1.75055,1.75065,1.75025,1.7503,83800000.0
2009-08-24 12:48:00,1.7503,1.7505,1.7502,1.7505,117500000.0
2009-08-24 12:49:00,1.7505,1.7507,1.75045,1.75055,117700000.0
2009-08-24 12:50:00,1.75055,1.7507,1.75035,1.75065,145300000.0
2009-08-24 12:51:00,1.7507,1.7508,1.75055,1.75075,90400000.0
2009-08-24 12:52:00,1.7508,1.7509,1.75055,1.7507,90100000.0
2009-08-24 12:53:00,1.7507,1.7507,1.75045,1.75045,42400000.0
2009-08-24 12:54:00,1.75045,1.75055,1.7502,1.75025,81300000.0
2009-08-24 12:55:00,1.75025,1.75045,1.7502,1.75025,97000000.0
2009-08-24 12:56:00,1.7503,1.75075,1.75015,1.75065,166200000.0
2009-08-24 12:57:00,1.7506,1.7508,1.75045,1.7506,137300000.0
2009-08-24 12:58:00,1.7506,1.7507,1.75045,1.75065,70300000.0
2009-08-24 12:59:00,1.7505,1.7506,1.7503,1.75035,92200000.0
2009-08-24 13:00:00,1.7503,1.7504,1.74995,1.75005,97700000.0
2009-08-24 13:01:00,1.75005,1.75015,1.74985,1.75,84900000.0
2009-08-24 13:02:00,1.74995,1.7503,1.74995,1.75025,113000000.0
2009-08-24 13:03:00,1.75025,1.7506,1.7499,1.75035,105900000.0
2009-08-24 13:04:00,1.75035,1.7504,1.75005,1.7501,33000000.0
2009-08-24 13:05:00,1.75015,1.7502,1.74965,1.74995,74600000.0
2009-08-24 13:06:00,1.74995,1.75005,1.7496,1.7496,64700000.0
2009-08-24 13:07:00,1.7496,1.7499,1.7493,1.74945,91100000.0
2009-08-24 13:08:00,1.74945,1.74955,1.7493,1.74945,84900000.0
2009-08-24 13:09:00,1.7495,1.74975,1.7495,1.74955,76200000.0
2009-08-24 13:10:00,1.7496,1.74975,1.74945,1.7496,71000000.0
2009-08-24 13:11:00,1.74965,1.7498,1.74945,1.74975,55900000.0
2009-08-24 13:12:00,1.74975,1.7499,1.7495,1.7497,114700000.0
2009-08-24 13:13:00,1.74975,1.7499,1.7495,1.74955,87700000.0
2009-08-24 13:14:00,1.74955,1.7498,1.74925,1.7498,121000000.0
2009-08-24 13:15:00,1.74975,1.7503,1.7497,1.7502,124700000.0
2009-08-24 13:16:00,1.7502,1.7504,1.75005,1.7502,72200000.0
2009-08-24 13:17:00,1.7501,1.7501,1.74935,1.74965,211000000.0
2009-08-24 13:18:00,1.74965,1.75,1.74955,1.7496,175200000.0
2009-08-24 13:19:00,1.7496,1.74965,1.7493,1.74965,180100000.0
2009-08-24 13:20:00,1.7496,1.7497,1.7494,1.74945,44800000.0
2009-08-24 13:21:00,1.74945,1.7495,1.7488,1.74885,190800000.0
2009-08-24 13:22:00,1.74885,1.74905,1.74875,1.7488,107100000.0
2009-08-24 13:23:00,1.74885,1.7491,1.7485,1.74885,167800000.0
2009-08-24 13:24:00,1.74885,1.7496,1.74885,1.7492,145100000.0
2009-08-24 13:25:00,1.74915,1.7506,1.74905,1.74945,200200000.0
2009-08-24 13:26:00,1.74945,1.7495,1.7489,1.7491,183400000.0
2009-08-24 13:27:00,1.7491,1.74935,1.7489,1.7491,89100000.0
2009-08-24 13:28:00,1.7491,1.74925,1.7489,1.74925,97900000.0
2009-08-24 13:29:00,1.7493,1.7494,1.74895,1.7492,119100000.0
2009-08-24 13:30:00,1.74925,1.7493,1.74905,1.7491,117900000.0
2009-08-24 13:31:00,1.7491,1.74935,1.7489,1.74915,105700000.0
2009-08-24 13:32:00,1.74925,1.74935,1.74895,1.74895,57600000.0
2009-08-24 13:33:00,1.749,1.74935,1.74895,1.74935,62600000.0
2009-08-24 13:34:00,1.74935,1.74955,1.7492,1.7493,107700000.0
2009-08-24 13:35:00,1.74935,1.7496,1.7493,1.7495,110000000.0
2009-08-24 13:36:00,1.7495,1.7496,1.74915,1.7492,51600000.0
2009-08-24 13:37:00,1.7492,1.7494,1.74885,1.74905,94500000.0
2009-08-24 13:38:00,1.7491,1.7493,1.74865,1.7492,97800000.0
2009-08-24 13:39:00,1.7492,1.74925,1.74885,1.7489,161900000.0
2009-08-24 13:40:00,1.7491,1.74935,1.7489,1.74915,157800000.0
2009-08-24 13:41:00,1.74915,1.7495,1.74915,1.74925,95300000.0
2009-08-24 13:42:00,1.74925,1.7495,1.7492,1.7493,74400000.0
2009-08-24 13:43:00,1.74935,1.74965,1.74925,1.7496,116400000.0
2009-08-24 13:44:00,1.7497,1.7499,1.7494,1.7494,106600000.0
2009-08-24 13:45:00,1.7494,1.74965,1.74935,1.74955,110800000.0
2009-08-24 13:46:00,1.74945,1.74985,1.74945,1.74965,180200000.0
2009-08-24 13:47:00,1.7497,1.7499,1.7497,1.7498,109000000.0
2009-08-24 13:48:00,1.7498,1.7501,1.7496,1.75,141500000.0
2009-08-24 13:49:00,1.75,1.7502,1.7499,1.75,68500000.0
2009-08-24 13:50:00,1.74995,1.7502,1.74995,1.7501,43500000.0
2009-08-24 13:51:00,1.7501,1.75015,1.74995,1.75015,68200000.0
2009-08-24 13:52:00,1.75015,1.75055,1.75005,1.75045,192900000.0
2009-08-24 13:53:00,1.7504,1.75055,1.7503,1.7504,87300000.0
2009-08-24 13:54:00,1.75045,1.7505,1.75025,1.75035,144100000.0
2009-08-24 13:55:00,1.7504,1.7504,1.7502,1.75035,136900000.0
2009-08-24 13:56:00,1.7503,1.7504,1.75015,1.7503,106300000.0
2009-08-24 13:57:00,1.75025,1.7504,1.75015,1.7504,93000000.0
2009-08-24 13:58:00,1.75035,1.7504,1.75015,1.75015,62300000.0
2009-08-24 13:59:00,1.75015,1.75025,1.7496,1.74965,174300000.0
2009-08-24 14:00:00,1.74965,1.7498,1.74935,1.74945,146900000.0
2009-08-24 14:01:00,1.74945,1.7496,1.7493,1.7494,87500000.0
2009-08-24 14:02:00,1.7495,1.7495,1.74885,1.749,93900000.0
2009-08-24 14:03:00,1.74905,1.74915,1.74895,1.74915,124500000.0
2009-08-24 14:04:00,1.7492,1.7492,1.7489,1.749,110500000.0
2009-08-24 14:05:00,1.74895,1.74905,1.74885,1.74895,74200000.0
2009-08-24 14:06:00,1.7489,1.7491,1.7488,1.7489,92600000.0
2009-08-24 14:07:00,1.7489,1.74895,1.7488,1.7489,40000000.0
2009-08-24 14:08:00,1.74885,1.749,1.7488,1.74895,41000000.0
2009-08-24 14:09:00,1.74885,1.74915,1.74885,1.74915,48700000.0
2009-08-24 14:10:00,1.7492,1.74925,1.7491,1.74915,34400000.0
2009-08-24 14:11:00,1.74915,1.7493,1.74895,1.74895,45200000.0
2009-08-24 14:12:00,1.749,1.7491,1.7487,1.74875,53800000.0
2009-08-24 14:13:00,1.74875,1.7491,1.7485,1.749,83500000.0
2009-08-24 14:14:00,1.749,1.74925,1.74865,1.74865,146300000.0
2009-08-24 14:15:00,1.7486,1.74895,1.7485,1.74855,121000000.0
2009-08-24 14:16:00,1.74845,1.74895,1.74845,1.7488,69600000.0
2009-08-24 14:17:00,1.7488,1.7488,1.74815,1.7482,92700000.0
2009-08-24 14:18:00,1.74815,1.74895,1.7481,1.74865,143400000.0
2009-08-24 14:19:00,1.74865,1.7491,1.74865,1.74905,75400000.0
2009-08-24 14:20:00,1.749,1.7491,1.7485,1.749,125500000.0
2009-08-24 14:21:00,1.7489,1.749,1.74865,1.74865,107600000.0
2009-08-24 14:22:00,1.74875,1.74875,1.74855,1.7487,43100000.0
2009-08-24 14:23:00,1.74865,1.7488,1.7485,1.7487,61700000.0
2009-08-24 14:24:00,1.7487,1.7491,1.7487,1.7491,96400000.0
2009-08-24 14:25:00,1.74895,1.7493,1.74885,1.74915,125000000.0
2009-08-24 14:26:00,1.7492,1.7492,1.7489,1.74905,87900000.0
2009-08-24 14:27:00,1.74905,1.74915,1.7489,1.74895,30300000.0
2009-08-24 14:28:00,1.749,1.74915,1.749,1.74905,100100000.0
2009-08-24 14:29:00,1.74905,1.7493,1.749,1.74925,54300000.0
2009-08-24 14:30:00,1.7493,1.7494,1.749,1.74935,184400000.0
2009-08-24 14:31:00,1.7494,1.7494,1.74925,1.74935,38800000.0
2009-08-24 14:32:00,1.7494,1.74945,1.74925,1.74935,43900000.0
2009-08-24 14:33:00,1.7494,1.7496,1.7491,1.74925,84200000.0
2009-08-24 14:34:00,1.74925,1.7497,1.7492,1.7495,145300000.0
2009-08-24 14:35:00,1.74945,1.74975,1.74945,1.74965,124800000.0
2009-08-24 14:36:00,1.7497,1.74985,1.7495,1.7498,178800000.0
2009-08-24 14:37:00,1.74985,1.7501,1.74955,1.75005,176600000.0
2009-08-24 14:38:00,1.7501,1.7506,1.75005,1.75025,220800000.0
2009-08-24 14:39:00,1.75025,1.7504,1.75005,1.7502,92700000.0
2009-08-24 14:40:00,1.7502,1.7502,1.74985,1.7501,89700000.0
2009-08-24 14:41:00,1.75015,1.7502,1.7498,1.74995,139500000.0
2009-08-24 14:42:00,1.74985,1.75005,1.74955,1.74955,183100000.0
2009-08-24 14:43:00,1.7495,1.74975,1.74895,1.74915,210700000.0
2009-08-24 14:44:00,1.74915,1.74965,1.74915,1.7495,134000000.0
2009-08-24 14:45:00,1.7495,1.7497,1.74935,1.7495,126800000.0
2009-08-24 14:46:00,1.7495,1.75005,1.74945,1.7498,96400000.0
2009-08-24 14:47:00,1.7498,1.7501,1.74975,1.74985,72200000.0
2009-08-24 14:48:00,1.74985,1.7502,1.74935,1.7501,145200000.0
2009-08-24 14:49:00,1.75015,1.75045,1.7501,1.7504,106000000.0
2009-08-24 14:50:00,1.7504,1.75115,1.75035,1.7511,127200000.0
2009-08-24 14:51:00,1.7511,1.75115,1.75015,1.75015,144600000.0
2009-08-24 14:52:00,1.75015,1.7504,1.7499,1.75,159800000.0
2009-08-24 14:53:00,1.75,1.75005,1.749,1.7491,91100000.0
2009-08-24 14:54:00,1.74915,1.74955,1.749,1.7493,119800000.0
2009-08-24 14:55:00,1.7493,1.7497,1.74925,1.74955,106500000.0
2009-08-24 14:56:00,1.7496,1.7498,1.7493,1.7497,68700000.0
2009-08-24 14:57:00,1.7497,1.74975,1.74955,1.74965,86000000.0
2009-08-24 14:58:00,1.74965,1.74965,1.74945,1.7495,30000000.0
2009-08-24 14:59:00,1.7495,1.7495,1.74905,1.74915,92800000.0
2009-08-24 15:00:00,1.74915,1.74935,1.7489,1.7492,146600000.0
2009-08-24 15:01:00,1.7492,1.7494,1.7492,1.7494,62000000.0
2009-08-24 15:02:00,1.74945,1.74955,1.7492,1.7492,26600000.0
2009-08-24 15:03:00,1.74915,1.74925,1.7489,1.74895,75100000.0
2009-08-24 15:04:00,1.749,1.7491,1.7487,1.7487,116100000.0
2009-08-24 15:05:00,1.7487,1.7489,1.7484,1.7487,206600000.0
2009-08-24 15:06:00,1.74865,1.74905,1.7485,1.74885,101300000.0
2009-08-24 15:07:00,1.74885,1.74895,1.74875,1.7489,122500000.0
2009-08-24 15:08:00,1.7489,1.74895,1.74855,1.74855,122800000.0
2009-08-24 15:09:00,1.7486,1.74875,1.74835,1.74845,126300000.0
2009-08-24 15:10:00,1.74845,1.7489,1.7483,1.74885,214100000.0
2009-08-24 15:11:00,1.74885,1.74925,1.7487,1.74875,139800000.0
2009-08-24 15:12:00,1.74875,1.7488,1.7484,1.7484,163700000.0
2009-08-24 15:13:00,1.74845,1.74865,1.7484,1.7486,92200000.0
2009-08-24 15:14:00,1.7485,1.7485,1.7483,1.7484,118400000.0
2009-08-24 15:15:00,1.7484,1.7485,1.74815,1.74815,131800000.0
2009-08-24 15:16:00,1.74815,1.7486,1.74815,1.7485,169200000.0
2009-08-24 15:17:00,1.74845,1.74875,1.74825,1.7486,173400000.0
2009-08-24 15:18:00,1.74855,1.74865,1.74795,1.74815,169000000.0
2009-08-24 15:19:00,1.7482,1.7482,1.74765,1.74775,192300000.0
2009-08-24 15:20:00,1.74775,1.748,1.74745,1.748,179500000.0
2009-08-24 15:21:00,1.7478,1.74805,1.74745,1.74805,179600000.0
2009-08-24 15:22:00,1.74805,1.74815,1.74765,1.74785,248000000.0
2009-08-24 15:23:00,1.74785,1.74835,1.74785,1.74815,201700000.0
2009-08-24 15:24:00,1.74815,1.7484,1.7481,1.74835,112100000.0
2009-08-24 15:25:00,1.7483,1.7484,1.74795,1.74805,159400000.0
2009-08-24 15:26:00,1.74805,1.74825,1.748,1.7482,66400000.0
2009-08-24 15:27:00,1.7483,1.7484,1.74825,1.7483,139500000.0
2009-08-24 15:28:00,1.7483,1.7487,1.7483,1.7484,86500000.0
2009-08-24 15:29:00,1.7484,1.7485,1.7481,1.74815,161100000.0
2009-08-24 15:30:00,1.7481,1.74815,1.74785,1.74785,100400000.0
2009-08-24 15:31:00,1.74785,1.74795,1.7477,1.7477,97600000.0
2009-08-24 15:32:00,1.74765,1.7479,1.7476,1.7479,147200000.0
2009-08-24 15:33:00,1.7478,1.7479,1.74755,1.74765,123300000.0
2009-08-24 15:34:00,1.7476,1.7481,1.7476,1.748,178900000.0
2009-08-24 15:35:00,1.74795,1.74815,1.74765,1.74785,136400000.0
2009-08-24 15:36:00,1.74785,1.74785,1.74725,1.74745,267200000.0
2009-08-24 15:37:00,1.7475,1.7475,1.7472,1.74735,170400000.0
2009-08-24 15:38:00,1.74735,1.74735,1.747,1.74715,123800000.0
2009-08-24 15:39:00,1.7472,1.7473,1.747,1.74725,163400000.0
2009-08-24 15:40:00,1.74725,1.7473,1.74695,1.7472,125600000.0
2009-08-24 15:41:00,1.7471,1.7476,1.74705,1.7475,198400000.0
2009-08-24 15:42:00,1.74745,1.7475,1.74705,1.74705,166000000.0
2009-08-24 15:43:00,1.74705,1.74735,1.7469,1.74715,153200000.0
2009-08-24 15:44:00,1.7472,1.7474,1.7471,1.74725,172900000.0
2009-08-24 15:45:00,1.74725,1.74745,1.7472,1.7473,141800000.0
2009-08-24 15:46:00,1.7473,1.74755,1.7473,1.7475,50700000.0
2009-08-24 15:47:00,1.7475,1.74755,1.74715,1.74725,175500000.0
2009-08-24 15:48:00,1.7472,1.7475,1.74715,1.74735,197000000.0
2009-08-24 15:49:00,1.7473,1.74735,1.747,1.74725,182800000.0
2009-08-24 15:50:00,1.74725,1.7474,1.74705,1.7474,173500000.0
2009-08-24 15:51:00,1.74735,1.7479,1.74735,1.7479,164900000.0
2009-08-24 15:52:00,1.74785,1.74805,1.7475,1.74755,158400000.0
2009-08-24 15:53:00,1.7475,1.7478,1.74745,1.74765,185600000.0
2009-08-24 15:54:00,1.7478,1.7478,1.7474,1.74765,204800000.0
2009-08-24 15:55:00,1.7477,1.74775,1.7469,1.74695,199100000.0
2009-08-24 15:56:00,1.7469,1.7472,1.7468,1.74705,229400000.0
2009-08-24 15:57:00,1.747,1.74715,1.7467,1.7469,204000000.0
2009-08-24 15:58:00,1.7469,1.747,1.7466,1.74675,230300000.0
2009-08-24 15:59:00,1.74675,1.7468,1.7465,1.74665,125100000.0
2009-08-24 16:00:00,1.74665,1.747,1.7466,1.74685,82300000.0
2009-08-24 16:01:00,1.74695,1.74695,1.74655,1.74665,84900000.0
2009-08-24 16:02:00,1.7466,1.7469,1.7464,1.74655,183600000.0
2009-08-24 16:03:00,1.74665,1.74675,1.7462,1.74635,117100000.0
2009-08-24 16:04:00,1.746,1.7465,1.746,1.746,167200000.0
2009-08-24 16:05:00,1.746,1.74605,1.74415,1.74435,190400000.0
2009-08-24 16:06:00,1.74435,1.7446,1.7441,1.74445,212800000.0
2009-08-24 16:07:00,1.74445,1.74445,1.744,1.74405,167700000.0
2009-08-24 16:08:00,1.74405,1.7441,1.74325,1.74325,212600000.0
2009-08-24 16:09:00,1.74325,1.7433,1.74285,1.74315,171100000.0
2009-08-24 16:10:00,1.7432,1.7438,1.74285,1.7438,113500000.0
2009-08-24 16:11:00,1.7438,1.7441,1.7435,1.744,180600000.0
2009-08-24 16:12:00,1.74405,1.74405,1.74325,1.74325,174300000.0
2009-08-24 16:13:00,1.74315,1.7433,1.74285,1.7429,231500000.0
2009-08-24 16:14:00,1.7428,1.7428,1.74205,1.7423,318800000.0
2009-08-24 16:15:00,1.74225,1.7428,1.74205,1.74265,193500000.0
2009-08-24 16:16:00,1.74265,1.7432,1.74245,1.7431,143200000.0
2009-08-24 16:17:00,1.74305,1.7432,1.74285,1.743,128800000.0
2009-08-24 16:18:00,1.74305,1.7435,1.74295,1.7432,223500000.0
2009-08-24 16:19:00,1.7432,1.74335,1.74285,1.7429,176900000.0
2009-08-24 16:20:00,1.74285,1.7433,1.7426,1.7433,149700000.0
2009-08-24 16:21:00,1.7432,1.7433,1.74285,1.74315,144800000.0
2009-08-24 16:22:00,1.74315,1.74335,1.743,1.7432,134300000.0
2009-08-24 16:23:00,1.74325,1.7434,1.7431,1.7433,177100000.0
2009-08-24 16:24:00,1.74335,1.7436,1.74315,1.7436,84900000.0
2009-08-24 16:25:00,1.74355,1.74355,1.74305,1.74305,92700000.0
2009-08-24 16:26:00,1.74305,1.74335,1.743,1.74315,134600000.0
2009-08-24 16:27:00,1.7431,1.7434,1.74305,1.74325,176400000.0
2009-08-24 16:28:00,1.74335,1.7435,1.74315,1.7432,108500000.0
2009-08-24 16:29:00,1.7432,1.7435,1.74315,1.74325,149400000.0
2009-08-24 16:30:00,1.7432,1.7436,1.7432,1.74355,133600000.0
2009-08-24 16:31:00,1.74355,1.7439,1.74355,1.7438,92100000.0
2009-08-24 16:32:00,1.74385,1.74395,1.74365,1.7437,129100000.0
2009-08-24 16:33:00,1.7437,1.7438,1.7432,1.74325,136400000.0
2009-08-24 16:34:00,1.74325,1.74345,1.7431,1.74345,210200000.0
2009-08-24 16:35:00,1.7435,1.74395,1.7431,1.7435,222800000.0
2009-08-24 16:36:00,1.74345,1.7438,1.74345,1.7436,161800000.0
2009-08-24 16:37:00,1.74355,1.74395,1.7435,1.7436,130400000.0
2009-08-24 16:38:00,1.74355,1.74385,1.7433,1.74345,149900000.0
2009-08-24 16:39:00,1.74345,1.74385,1.74325,1.7433,204300000.0
2009-08-24 16:40:00,1.7433,1.7436,1.74315,1.74315,210600000.0
2009-08-24 16:41:00,1.74315,1.7437,1.74315,1.7437,121600000.0
2009-08-24 16:42:00,1.7436,1.7437,1.74325,1.74345,146200000.0
2009-08-24 16:43:00,1.74345,1.74345,1.7427,1.74285,191500000.0
2009-08-24 16:44:00,1.7428,1.74315,1.74265,1.74265,156600000.0
2009-08-24 16:45:00,1.74265,1.74325,1.74265,1.74285,192600000.0
2009-08-24 16:46:00,1.7429,1.7431,1.74285,1.74295,116400000.0
2009-08-24 16:47:00,1.743,1.74325,1.74285,1.7429,132600000.0
2009-08-24 16:48:00,1.74285,1.743,1.74275,1.74285,135600000.0
2009-08-24 16:49:00,1.74285,1.7429,1.7422,1.7422,171300000.0
2009-08-24 16:50:00,1.7422,1.74225,1.74175,1.74185,165200000.0
2009-08-24 16:51:00,1.7419,1.74225,1.74175,1.7418,158000000.0
2009-08-24 16:52:00,1.7418,1.7425,1.74175,1.7423,140800000.0
2009-08-24 16:53:00,1.7423,1.7425,1.7422,1.7423,132800000.0
2009-08-24 16:54:00,1.7423,1.74245,1.7421,1.7421,185000000.0
2009-08-24 16:55:00,1.74215,1.7428,1.74195,1.7428,138600000.0
2009-08-24 16:56:00,1.74275,1.74285,1.7423,1.74255,120200000.0
2009-08-24 16:57:00,1.7426,1.7429,1.74235,1.7428,142600000.0
2009-08-24 16:58:00,1.74285,1.7429,1.74245,1.74265,153400000.0
2009-08-24 16:59:00,1.74265,1.74295,1.74215,1.7429,256200000.0
2009-08-24 17:00:00,1.7429,1.74345,1.7429,1.74325,207000000.0
2009-08-24 17:01:00,1.7433,1.7434,1.74285,1.7429,183100000.0
2009-08-24 17:02:00,1.7428,1.7431,1.74265,1.74285,228500000.0
2009-08-24 17:03:00,1.7429,1.743,1.74265,1.74295,181400000.0
2009-08-24 17:04:00,1.7429,1.7431,1.74255,1.7428,139400000.0
2009-08-24 17:05:00,1.7428,1.74345,1.7427,1.74345,103100000.0
2009-08-24 17:06:00,1.74345,1.74355,1.74325,1.7434,66600000.0
2009-08-24 17:07:00,1.7434,1.7438,1.74325,1.74375,99000000.0
2009-08-24 17:08:00,1.74375,1.74385,1.7436,1.7437,90100000.0
2009-08-24 17:09:00,1.74355,1.74395,1.74355,1.74385,81800000.0
2009-08-24 17:10:00,1.7438,1.7439,1.7436,1.74385,64800000.0
2009-08-24 17:11:00,1.7439,1.7439,1.7435,1.7436,126100000.0
2009-08-24 17:12:00,1.74355,1.74395,1.7435,1.7439,113300000.0
2009-08-24 17:13:00,1.74395,1.74395,1.74325,1.74335,121800000.0
2009-08-24 17:14:00,1.7434,1.7434,1.74285,1.74305,179000000.0
2009-08-24 17:15:00,1.7431,1.7431,1.7425,1.7427,98800000.0
2009-08-24 17:16:00,1.74265,1.74275,1.7423,1.74255,212600000.0
2009-08-24 17:17:00,1.7425,1.7429,1.74235,1.7428,190100000.0
2009-08-24 17:18:00,1.7428,1.74295,1.7423,1.74245,229400000.0
2009-08-24 17:19:00,1.7424,1.7427,1.74235,1.7425,184000000.0
2009-08-24 17:20:00,1.7425,1.7426,1.74225,1.74225,131200000.0
2009-08-24 17:21:00,1.74225,1.74245,1.7415,1.74155,162500000.0
2009-08-24 17:22:00,1.74155,1.74165,1.7413,1.74165,81000000.0
2009-08-24 17:23:00,1.7416,1.74175,1.7413,1.74135,136900000.0
2009-08-24 17:24:00,1.74135,1.7415,1.7413,1.74145,55200000.0
2009-08-24 17:25:00,1.74145,1.7417,1.74135,1.7417,96400000.0
2009-08-24 17:26:00,1.74165,1.7422,1.7416,1.742,77700000.0
2009-08-24 17:27:00,1.7419,1.7421,1.7419,1.74195,104300000.0
2009-08-24 17:28:00,1.742,1.74205,1.74185,1.7419,81800000.0
2009-08-24 17:29:00,1.7418,1.7426,1.7417,1.7424,169000000.0
2009-08-24 17:30:00,1.7424,1.74255,1.7419,1.74215,142000000.0
2009-08-24 17:31:00,1.7421,1.7421,1.7413,1.74145,212700000.0
2009-08-24 17:32:00,1.74145,1.74145,1.74105,1.7413,137000000.0
2009-08-24 17:33:00,1.7413,1.74165,1.7412,1.74165,125800000.0
2009-08-24 17:34:00,1.7417,1.7417,1.7414,1.7416,89100000.0
2009-08-24 17:35:00,1.7416,1.7416,1.74105,1.74105,87600000.0
2009-08-24 17:36:00,1.7411,1.7413,1.74105,1.74105,62100000.0
2009-08-24 17:37:00,1.74105,1.74105,1.7406,1.7406,49000000.0
2009-08-24 17:38:00,1.7407,1.7408,1.74045,1.74055,65400000.0
2009-08-24 17:39:00,1.74055,1.74055,1.74025,1.7403,76300000.0
2009-08-24 17:40:00,1.74025,1.74055,1.74025,1.74055,74100000.0
2009-08-24 17:41:00,1.74055,1.7406,1.7404,1.74055,74300000.0
2009-08-24 17:42:00,1.7406,1.7412,1.7406,1.7411,105500000.0
2009-08-24 17:43:00,1.7411,1.7412,1.74065,1.74115,221500000.0
2009-08-24 17:44:00,1.74115,1.7413,1.74105,1.7412,166900000.0
2009-08-24 17:45:00,1.74115,1.7412,1.7409,1.74105,145600000.0
2009-08-24 17:46:00,1.74105,1.74135,1.74095,1.74115,83000000.0
2009-08-24 17:47:00,1.74115,1.74145,1.74095,1.74105,126800000.0
2009-08-24 17:48:00,1.74105,1.7411,1.7409,1.74105,73400000.0
2009-08-24 17:49:00,1.74105,1.7412,1.74095,1.74095,96800000.0
2009-08-24 17:50:00,1.74095,1.741,1.7407,1.741,151600000.0
2009-08-24 17:51:00,1.74095,1.741,1.74085,1.74085,80500000.0
2009-08-24 17:52:00,1.74085,1.74125,1.7407,1.7411,189800000.0
2009-08-24 17:53:00,1.74115,1.7412,1.7409,1.74115,145900000.0
2009-08-24 17:54:00,1.7412,1.7414,1.7411,1.7414,114400000.0
2009-08-24 17:55:00,1.7413,1.7415,1.741,1.741,111900000.0
2009-08-24 17:56:00,1.74115,1.74145,1.74105,1.7413,79600000.0
2009-08-24 17:57:00,1.74135,1.7414,1.7412,1.7414,63200000.0
2009-08-24 17:58:00,1.7414,1.7414,1.74105,1.7411,60000000.0
2009-08-24 17:59:00,1.74115,1.74125,1.74105,1.7411,40800000.0
2009-08-24 18:00:00,1.74105,1.74125,1.74095,1.74125,43400000.0
2009-08-24 18:01:00,1.74115,1.74125,1.74055,1.74065,84000000.0
2009-08-24 18:02:00,1.74065,1.7407,1.7404,1.74055,50000000.0
2009-08-24 18:03:00,1.74055,1.74065,1.7402,1.7406,76700000.0
2009-08-24 18:04:00,1.74055,1.74065,1.7404,1.7405,48400000.0
2009-08-24 18:05:00,1.7404,1.7408,1.7404,1.74055,78200000.0
2009-08-24 18:06:00,1.74045,1.7407,1.74045,1.7405,46400000.0
2009-08-24 18:07:00,1.7405,1.7405,1.74015,1.7403,45000000.0
2009-08-24 18:08:00,1.7403,1.7408,1.7401,1.74075,149000000.0
2009-08-24 18:09:00,1.74075,1.7414,1.74075,1.7414,100600000.0
2009-08-24 18:10:00,1.7414,1.7415,1.74105,1.7412,104200000.0
2009-08-24 18:11:00,1.7412,1.74135,1.7408,1.7411,60900000.0
2009-08-24 18:12:00,1.74115,1.74125,1.74075,1.74085,54600000.0
2009-08-24 18:13:00,1.74095,1.74125,1.74095,1.74095,18600000.0
2009-08-24 18:14:00,1.741,1.7411,1.74075,1.7411,41000000.0
2009-08-24 18:15:00,1.7411,1.74145,1.7411,1.7412,60800000.0
2009-08-24 18:16:00,1.7412,1.7415,1.7412,1.74125,61900000.0
2009-08-24 18:17:00,1.7414,1.7416,1.74135,1.7416,60600000.0
2009-08-24 18:18:00,1.7416,1.7416,1.7413,1.74145,58400000.0
2009-08-24 18:19:00,1.74145,1.742,1.74145,1.7419,36400000.0
2009-08-24 18:20:00,1.74185,1.74195,1.74175,1.74195,50000000.0
2009-08-24 18:21:00,1.74195,1.74195,1.7415,1.74195,86000000.0
2009-08-24 18:22:00,1.74195,1.742,1.74185,1.7419,26000000.0
2009-08-24 18:23:00,1.74195,1.743,1.74195,1.7424,133600000.0
2009-08-24 18:24:00,1.7423,1.74255,1.74205,1.74225,60800000.0
2009-08-24 18:25:00,1.74235,1.74255,1.7423,1.7424,67000000.0
2009-08-24 18:26:00,1.7423,1.74245,1.7422,1.74225,39400000.0
2009-08-24 18:27:00,1.7423,1.7424,1.74225,1.74225,29600000.0
2009-08-24 18:28:00,1.7422,1.74225,1.742,1.74205,46400000.0
2009-08-24 18:29:00,1.74205,1.74235,1.742,1.7423,21400000.0
2009-08-24 18:30:00,1.74235,1.74235,1.742,1.7422,53900000.0
2009-08-24 18:31:00,1.7422,1.74235,1.741,1.741,65300000.0
2009-08-24 18:32:00,1.74095,1.74135,1.7406,1.741,93300000.0
2009-08-24 18:33:00,1.74115,1.74125,1.74065,1.74075,60600000.0
2009-08-24 18:34:00,1.74075,1.74075,1.74025,1.7406,41800000.0
2009-08-24 18:35:00,1.74065,1.7407,1.74035,1.74055,42600000.0
2009-08-24 18:36:00,1.7406,1.7409,1.7404,1.74075,76900000.0
2009-08-24 18:37:00,1.7407,1.7408,1.7399,1.74,71500000.0
2009-08-24 18:38:00,1.7399,1.74015,1.7399,1.74015,68100000.0
2009-08-24 18:39:00,1.74005,1.7404,1.73955,1.7397,81500000.0
2009-08-24 18:40:00,1.7397,1.7398,1.73925,1.73925,73500000.0
2009-08-24 18:41:00,1.7393,1.7394,1.73865,1.73885,117200000.0
2009-08-24 18:42:00,1.7388,1.73955,1.7387,1.73915,117300000.0
2009-08-24 18:43:00,1.73935,1.7399,1.73935,1.7396,89300000.0
2009-08-24 18:44:00,1.7396,1.73995,1.7396,1.7397,60700000.0
2009-08-24 18:45:00,1.7397,1.74005,1.73915,1.7392,117200000.0
2009-08-24 18:46:00,1.73915,1.73935,1.73915,1.73925,48400000.0
2009-08-24 18:47:00,1.7393,1.73955,1.73925,1.7395,68200000.0
2009-08-24 18:48:00,1.7395,1.7396,1.73935,1.7396,30000000.0
2009-08-24 18:49:00,1.7396,1.7397,1.73955,1.7397,14600000.0
2009-08-24 18:50:00,1.7397,1.73975,1.73935,1.73935,43600000.0
2009-08-24 18:51:00,1.73935,1.7395,1.73935,1.7395,19000000.0
2009-08-24 18:52:00,1.73955,1.73975,1.7395,1.73965,9600000.0
2009-08-24 18:53:00,1.7396,1.7402,1.73955,1.7401,28600000.0
2009-08-24 18:54:00,1.74,1.7401,1.73995,1.73995,60600000.0
2009-08-24 18:55:00,1.7401,1.74045,1.74005,1.74045,38200000.0
2009-08-24 18:56:00,1.7404,1.7406,1.7402,1.74045,69900000.0
2009-08-24 18:57:00,1.74045,1.7409,1.74035,1.7409,40600000.0
2009-08-24 18:58:00,1.7409,1.74095,1.7403,1.7403,46700000.0
2009-08-24 18:59:00,1.74035,1.7406,1.74005,1.74015,92900000.0
2009-08-24 19:00:00,1.7402,1.74025,1.7399,1.7399,54600000.0
2009-08-24 19:01:00,1.7399,1.7399,1.73945,1.7395,47900000.0
2009-08-24 19:02:00,1.73955,1.73985,1.73955,1.73975,43100000.0
2009-08-24 19:03:00,1.7397,1.7401,1.73965,1.7401,58100000.0
2009-08-24 19:04:00,1.74005,1.74025,1.74005,1.74015,34400000.0
2009-08-24 19:05:00,1.74015,1.74015,1.74,1.74,48400000.0
2009-08-24 19:06:00,1.74005,1.7401,1.7398,1.73985,24600000.0
2009-08-24 19:07:00,1.7399,1.73995,1.73985,1.73995,68400000.0
2009-08-24 19:08:00,1.73995,1.74,1.73975,1.73975,99100000.0
2009-08-24 19:09:00,1.7398,1.7398,1.73925,1.73945,114600000.0
2009-08-24 19:10:00,1.7395,1.73985,1.7394,1.73985,81400000.0
2009-08-24 19:11:00,1.73975,1.74005,1.73975,1.74,111000000.0
2009-08-24 19:12:00,1.74,1.74005,1.7396,1.73985,128000000.0
2009-08-24 19:13:00,1.7398,1.73985,1.73935,1.73945,68300000.0
2009-08-24 19:14:00,1.73945,1.73955,1.73895,1.7392,135800000.0
2009-08-24 19:15:00,1.7392,1.7392,1.73885,1.7391,114700000.0
2009-08-24 19:16:00,1.7391,1.73925,1.73885,1.73895,69600000.0
2009-08-24 19:17:00,1.739,1.73915,1.73885,1.73895,75400000.0
2009-08-24 19:18:00,1.739,1.7391,1.73885,1.7391,50700000.0
2009-08-24 19:19:00,1.7392,1.73935,1.73905,1.73935,65000000.0
2009-08-24 19:20:00,1.73935,1.73935,1.739,1.73925,56300000.0
2009-08-24 19:21:00,1.7393,1.7393,1.73885,1.73895,58600000.0
2009-08-24 19:22:00,1.73895,1.7394,1.73895,1.7393,60200000.0
2009-08-24 19:23:00,1.7393,1.73945,1.73925,1.73945,35700000.0
2009-08-24 19:24:00,1.7395,1.73965,1.7394,1.73955,67000000.0
2009-08-24 19:25:00,1.7396,1.7401,1.73955,1.73985,109300000.0
2009-08-24 19:26:00,1.73985,1.74,1.7396,1.73975,93100000.0
2009-08-24 19:27:00,1.73975,1.7399,1.73975,1.7398,70000000.0
2009-08-24 19:28:00,1.7398,1.7399,1.7393,1.7394,111400000.0
2009-08-24 19:29:00,1.73935,1.7398,1.73935,1.73965,65900000.0
2009-08-24 19:30:00,1.73965,1.7401,1.73965,1.74005,111200000.0
2009-08-24 19:31:00,1.74005,1.74025,1.7398,1.74015,98300000.0
2009-08-24 19:32:00,1.74015,1.7402,1.74005,1.74015,85300000.0
2009-08-24 19:33:00,1.7401,1.74065,1.7401,1.74055,79600000.0
2009-08-24 19:34:00,1.74055,1.741,1.74035,1.74045,100100000.0
2009-08-24 19:35:00,1.7405,1.74055,1.73975,1.74015,66100000.0
2009-08-24 19:36:00,1.74015,1.74035,1.74015,1.7402,58600000.0
2009-08-24 19:37:00,1.7402,1.7405,1.7402,1.7405,67100000.0
2009-08-24 19:38:00,1.74045,1.7406,1.7404,1.7406,104200000.0
2009-08-24 19:39:00,1.7406,1.74125,1.7406,1.74125,70000000.0
2009-08-24 19:40:00,1.7413,1.7416,1.741,1.7412,132800000.0
2009-08-24 19:41:00,1.74135,1.7414,1.7408,1.741,104400000.0
2009-08-24 19:42:00,1.741,1.7411,1.7407,1.741,116300000.0
2009-08-24 19:43:00,1.741,1.74115,1.74075,1.74075,168700000.0
2009-08-24 19:44:00,1.74075,1.74095,1.7406,1.7407,38100000.0
2009-08-24 19:45:00,1.74065,1.7408,1.7404,1.74065,118800000.0
2009-08-24 19:46:00,1.74065,1.7407,1.74045,1.7405,68700000.0
2009-08-24 19:47:00,1.7405,1.7408,1.74045,1.74065,112200000.0
2009-08-24 19:48:00,1.74055,1.7407,1.7403,1.7403,196900000.0
2009-08-24 19:49:00,1.7403,1.7407,1.7403,1.74035,121600000.0
2009-08-24 19:50:00,1.74045,1.7406,1.74035,1.74045,81200000.0
2009-08-24 19:51:00,1.7405,1.7408,1.7403,1.7404,225800000.0
2009-08-24 19:52:00,1.7404,1.74055,1.74035,1.7404,27900000.0
2009-08-24 19:53:00,1.7404,1.74045,1.7402,1.7404,54400000.0
2009-08-24 19:54:00,1.74045,1.74055,1.74035,1.74045,45700000.0
2009-08-24 19:55:00,1.7404,1.7406,1.74015,1.74045,49600000.0
2009-08-24 19:56:00,1.74045,1.74045,1.74005,1.74025,58500000.0
2009-08-24 19:57:00,1.74025,1.74035,1.7401,1.7403,26900000.0
2009-08-24 19:58:00,1.7403,1.7406,1.7403,1.7404,88100000.0
2009-08-24 19:59:00,1.74035,1.7405,1.74035,1.74045,36700000.0
2009-08-24 20:00:00,1.74045,1.7408,1.7404,1.7406,105700000.0
2009-08-24 20:01:00,1.74055,1.7407,1.74035,1.74045,65700000.0
2009-08-24 20:02:00,1.74045,1.74065,1.7404,1.7405,47900000.0
2009-08-24 20:03:00,1.7405,1.74095,1.74045,1.7409,76600000.0
2009-08-24 20:04:00,1.7409,1.74125,1.7408,1.7412,129500000.0
2009-08-24 20:05:00,1.7412,1.74145,1.7409,1.7413,156400000.0
2009-08-24 20:06:00,1.74125,1.74165,1.74125,1.74155,116500000.0
2009-08-24 20:07:00,1.74155,1.74175,1.7415,1.7415,101600000.0
2009-08-24 20:08:00,1.7415,1.7415,1.74135,1.74145,45600000.0
2009-08-24 20:09:00,1.7415,1.74205,1.74115,1.74195,157300000.0
2009-08-24 20:10:00,1.74155,1.74175,1.74135,1.7414,59000000.0
2009-08-24 20:11:00,1.7414,1.7414,1.74115,1.74115,56800000.0
2009-08-24 20:12:00,1.7411,1.7413,1.74105,1.7413,31400000.0
2009-08-24 20:13:00,1.7412,1.74155,1.7412,1.74145,44000000.0
2009-08-24 20:14:00,1.7414,1.74165,1.74125,1.74165,67700000.0
2009-08-24 20:15:00,1.74165,1.74165,1.7412,1.74135,95920000.0
2009-08-24 20:16:00,1.7414,1.74145,1.7412,1.7412,25100000.0
2009-08-24 20:17:00,1.7412,1.7412,1.74065,1.7407,89000000.0
2009-08-24 20:18:00,1.74075,1.7409,1.74065,1.74085,73100000.0
2009-08-24 20:19:00,1.74085,1.7413,1.7408,1.74105,76400000.0
2009-08-24 20:20:00,1.74105,1.74115,1.7409,1.741,34800000.0
2009-08-24 20:21:00,1.741,1.74115,1.74095,1.741,74000000.0
2009-08-24 20:22:00,1.74115,1.74115,1.74085,1.7409,62800000.0
2009-08-24 20:23:00,1.7409,1.7409,1.7408,1.74085,19700000.0
2009-08-24 20:24:00,1.74085,1.7409,1.74065,1.74075,56700000.0
2009-08-24 20:25:00,1.74075,1.7408,1.7406,1.7408,99900000.0
2009-08-24 20:26:00,1.7408,1.741,1.7406,1.741,42800000.0
2009-08-24 20:27:00,1.741,1.741,1.74075,1.74075,17000000.0
2009-08-24 20:28:00,1.74075,1.74175,1.74075,1.7415,46800000.0
2009-08-24 20:29:00,1.74145,1.74175,1.7414,1.74155,49800000.0
2009-08-24 20:30:00,1.7415,1.7418,1.7415,1.74165,35200000.0
2009-08-24 20:31:00,1.7416,1.74165,1.74155,1.74165,31500000.0
2009-08-24 20:32:00,1.74165,1.74165,1.74155,1.74155,7000000.0
2009-08-24 20:33:00,1.7415,1.74155,1.74135,1.74145,49900000.0
2009-08-24 20:34:00,1.7414,1.74155,1.7413,1.7414,129400000.0
2009-08-24 20:35:00,1.7414,1.74145,1.7413,1.74145,98300000.0
2009-08-24 20:36:00,1.74145,1.74155,1.74115,1.7412,62300000.0
2009-08-24 20:37:00,1.74115,1.7413,1.7411,1.74125,39400000.0
2009-08-24 20:38:00,1.74125,1.74125,1.7406,1.74065,64600000.0
2009-08-24 20:39:00,1.7406,1.74065,1.74055,1.74065,22000000.0
2009-08-24 20:40:00,1.7406,1.7407,1.7405,1.7407,60000000.0
2009-08-24 20:41:00,1.7407,1.74095,1.7406,1.74095,34800000.0
2009-08-24 20:42:00,1.74095,1.7411,1.74085,1.741,60000000.0
2009-08-24 20:43:00,1.7409,1.74105,1.7408,1.74095,45700000.0
2009-08-24 20:44:00,1.74095,1.7411,1.74095,1.741,32000000.0
2009-08-24 20:45:00,1.741,1.7411,1.7409,1.741,23000000.0
2009-08-24 20:46:00,1.741,1.74105,1.74085,1.74095,28500000.0
2009-08-24 20:47:00,1.741,1.7411,1.74095,1.7411,28000000.0
2009-08-24 20:48:00,1.74115,1.7415,1.74115,1.7415,16000000.0
2009-08-24 20:49:00,1.7415,1.7415,1.74125,1.74145,32000000.0
2009-08-24 20:50:00,1.7414,1.74155,1.74135,1.74135,60100000.0
2009-08-24 20:51:00,1.74135,1.7416,1.7413,1.7415,35100000.0
2009-08-24 20:52:00,1.7415,1.7417,1.7414,1.74145,56700000.0
2009-08-24 20:53:00,1.74145,1.7416,1.74135,1.7416,31300000.0
2009-08-24 20:54:00,1.7416,1.74175,1.74155,1.74155,63000000.0
2009-08-24 20:55:00,1.7415,1.74175,1.74145,1.7416,39000000.0
2009-08-24 20:56:00,1.7416,1.7418,1.7414,1.74145,71000000.0
2009-08-24 20:57:00,1.74145,1.74175,1.74145,1.7416,45200000.0
2009-08-24 20:58:00,1.74155,1.7416,1.74135,1.74135,23400000.0
2009-08-24 20:59:00,1.74135,1.7417,1.7413,1.7415,89800000.0
2009-08-24 21:00:00,1.74155,1.74195,1.74155,1.74195,30500000.0
2009-08-24 21:01:00,1.74205,1.74205,1.74175,1.74175,45900000.0
2009-08-24 21:02:00,1.74175,1.74175,1.7414,1.74155,37000000.0
2009-08-24 21:03:00,1.7416,1.74185,1.74155,1.74175,59800000.0
2009-08-24 21:04:00,1.74175,1.74185,1.74155,1.74185,37500000.0
2009-08-24 21:05:00,1.7418,1.7418,1.74155,1.7417,53400000.0
2009-08-24 21:06:00,1.7416,1.7418,1.7413,1.74135,128400000.0
2009-08-24 21:07:00,1.74135,1.7416,1.7412,1.74155,74400000.0
2009-08-24 21:08:00,1.74155,1.7417,1.7413,1.7414,68500000.0
2009-08-24 21:09:00,1.7415,1.74155,1.7413,1.7415,64000000.0
2009-08-24 21:10:00,1.74155,1.7418,1.74135,1.7416,47400000.0
2009-08-24 21:11:00,1.74165,1.7417,1.74155,1.7416,36600000.0
2009-08-24 21:12:00,1.74165,1.74165,1.7412,1.7416,40700000.0
2009-08-24 21:13:00,1.74165,1.74165,1.74135,1.7415,25100000.0
2009-08-24 21:14:00,1.74145,1.74155,1.7414,1.74145,43800000.0
2009-08-24 21:15:00,1.74145,1.7419,1.74145,1.7419,80200000.0
2009-08-24 21:16:00,1.7419,1.7421,1.74175,1.7421,83300000.0
2009-08-24 21:17:00,1.7421,1.7421,1.7418,1.74185,37400000.0
2009-08-24 21:18:00,1.7418,1.7419,1.7417,1.74175,47000000.0
2009-08-24 21:19:00,1.74175,1.7418,1.7417,1.74175,18400000.0
2009-08-24 21:20:00,1.74175,1.74195,1.7416,1.7417,53900000.0
2009-08-24 21:21:00,1.74175,1.74175,1.7416,1.7417,22200000.0
2009-08-24 21:22:00,1.74175,1.74175,1.74165,1.74175,65600000.0
2009-08-24 21:23:00,1.74175,1.7418,1.74175,1.74175,22000000.0
2009-08-24 21:24:00,1.7418,1.74205,1.7418,1.742,43800000.0
2009-08-24 21:25:00,1.74205,1.74215,1.742,1.742,29800000.0
2009-08-24 21:26:00,1.74205,1.74225,1.742,1.7421,46400000.0
2009-08-24 21:27:00,1.74215,1.7424,1.74205,1.74235,35000000.0
2009-08-24 21:28:00,1.7424,1.74245,1.7423,1.74235,18800000.0
2009-08-24 21:29:00,1.7425,1.7425,1.7417,1.7417,52400000.0
2009-08-24 21:30:00,1.74175,1.7418,1.74155,1.74175,73900000.0
2009-08-24 21:31:00,1.74165,1.74185,1.74165,1.74185,69000000.0
2009-08-24 21:32:00,1.74195,1.74225,1.74195,1.74205,49300000.0
2009-08-24 21:33:00,1.74205,1.7422,1.7418,1.74215,60600000.0
2009-08-24 21:34:00,1.7422,1.7424,1.7421,1.7424,29800000.0
2009-08-24 21:35:00,1.74235,1.74245,1.74195,1.7421,70300000.0
2009-08-24 21:36:00,1.74215,1.74215,1.7419,1.742,46700000.0
2009-08-24 21:37:00,1.742,1.74205,1.7418,1.74185,37100000.0
2009-08-24 21:38:00,1.74185,1.7419,1.7417,1.7418,33100000.0
2009-08-24 21:39:00,1.7418,1.742,1.74165,1.7417,45200000.0
2009-08-24 21:40:00,1.74175,1.7419,1.74165,1.7418,49000000.0
2009-08-24 21:41:00,1.7418,1.7419,1.74135,1.7414,83800000.0
2009-08-24 21:42:00,1.74145,1.7416,1.7412,1.74135,75900000.0
2009-08-24 21:43:00,1.74135,1.7414,1.7411,1.7413,112300000.0
2009-08-24 21:44:00,1.7413,1.7416,1.74125,1.7416,80100000.0
2009-08-24 21:45:00,1.74155,1.7419,1.74145,1.74165,164400000.0
2009-08-24 21:46:00,1.74165,1.74205,1.74145,1.7418,124600000.0
2009-08-24 21:47:00,1.7418,1.74235,1.7418,1.74225,80700000.0
2009-08-24 21:48:00,1.74225,1.7424,1.7421,1.74235,44100000.0
2009-08-24 21:49:00,1.74225,1.7426,1.7422,1.74245,95100000.0
2009-08-24 21:50:00,1.7425,1.7426,1.7422,1.7425,51800000.0
2009-08-24 21:51:00,1.7425,1.7429,1.74245,1.7428,138800000.0
2009-08-24 21:52:00,1.7429,1.74305,1.7427,1.7428,92300000.0
2009-08-24 21:53:00,1.74275,1.7428,1.74255,1.7426,111900000.0
2009-08-24 21:54:00,1.74265,1.74285,1.74245,1.7426,120100000.0
2009-08-24 21:55:00,1.74255,1.74285,1.74255,1.7426,35400000.0
2009-08-24 21:56:00,1.74265,1.74275,1.74235,1.7425,61600000.0
2009-08-24 21:57:00,1.74255,1.74275,1.7425,1.7427,72000000.0
2009-08-24 21:58:00,1.7427,1.7428,1.74265,1.74275,11700000.0
2009-08-24 21:59:00,1.7428,1.74305,1.7427,1.7429,37100000.0
2009-08-24 22:00:00,1.74295,1.74305,1.7424,1.74245,60500000.0
2009-08-24 22:01:00,1.74245,1.74285,1.7423,1.74285,77000000.0
2009-08-24 22:02:00,1.74275,1.7428,1.74255,1.7427,31100000.0
2009-08-24 22:03:00,1.74265,1.74275,1.74205,1.74205,47800000.0
2009-08-24 22:04:00,1.74205,1.7427,1.74205,1.7422,47900000.0
2009-08-24 22:05:00,1.74225,1.74225,1.7421,1.7422,18100000.0
2009-08-24 22:06:00,1.74225,1.7423,1.7421,1.7421,16600000.0
2009-08-24 22:07:00,1.74215,1.7426,1.7421,1.7426,19700000.0
2009-08-24 22:08:00,1.74255,1.74255,1.74225,1.7423,17000000.0
2009-08-24 22:09:00,1.74235,1.74235,1.74225,1.74235,11000000.0
2009-08-24 22:10:00,1.7423,1.7423,1.74215,1.74215,7900000.0
2009-08-24 22:11:00,1.74215,1.74235,1.74205,1.74205,26700000.0
2009-08-24 22:12:00,1.7421,1.7422,1.74205,1.7422,13400000.0
2009-08-24 22:13:00,1.7422,1.7422,1.74205,1.74215,28000000.0
2009-08-24 22:14:00,1.7421,1.7422,1.7421,1.74215,8000000.0
2009-08-24 22:15:00,1.7421,1.7426,1.7421,1.74235,83100000.0
2009-08-24 22:16:00,1.74245,1.7428,1.7424,1.7425,49400000.0
2009-08-24 22:17:00,1.7425,1.7427,1.74245,1.74265,20100000.0
2009-08-24 22:18:00,1.7426,1.7426,1.74245,1.74255,13000000.0
2009-08-24 22:19:00,1.7425,1.74275,1.7425,1.74265,26000000.0
2009-08-24 22:20:00,1.7426,1.74265,1.74245,1.7425,25000000.0
2009-08-24 22:21:00,1.7425,1.74265,1.74225,1.74265,25600000.0
2009-08-24 22:22:00,1.74255,1.7426,1.74235,1.74245,14000000.0
2009-08-24 22:23:00,1.7424,1.7424,1.74185,1.74215,39100000.0
2009-08-24 22:24:00,1.7421,1.74225,1.74205,1.7421,49800000.0
2009-08-24 22:25:00,1.7422,1.7422,1.7421,1.7422,5200000.0
2009-08-24 22:26:00,1.7423,1.74245,1.7422,1.7423,7600000.0
2009-08-24 22:27:00,1.7423,1.7427,1.74215,1.7427,39800000.0
2009-08-24 22:28:00,1.7427,1.7427,1.7423,1.7424,16400000.0
2009-08-24 22:29:00,1.74235,1.74235,1.7421,1.7421,25200000.0
2009-08-24 22:30:00,1.74205,1.74245,1.742,1.74245,39400000.0
2009-08-24 22:31:00,1.7424,1.74245,1.7421,1.7421,29100000.0
2009-08-24 22:32:00,1.7421,1.74235,1.74205,1.74205,26800000.0
2009-08-24 22:33:00,1.742,1.74205,1.74185,1.74205,31500000.0
2009-08-24 22:34:00,1.74205,1.7422,1.74205,1.74215,12000000.0
2009-08-24 22:35:00,1.7422,1.7424,1.74185,1.7422,120300000.0
2009-08-24 22:36:00,1.7422,1.7423,1.74215,1.74225,46200000.0
2009-08-24 22:37:00,1.74215,1.74225,1.74215,1.7422,21000000.0
2009-08-24 22:38:00,1.7422,1.7423,1.7421,1.7422,34000000.0
2009-08-24 22:39:00,1.74215,1.7423,1.74215,1.7422,73900000.0
2009-08-24 22:40:00,1.7422,1.7423,1.7419,1.742,138400000.0
2009-08-24 22:41:00,1.742,1.7423,1.742,1.7422,68200000.0
2009-08-24 22:42:00,1.7423,1.7423,1.74205,1.74225,41600000.0
2009-08-24 22:43:00,1.74225,1.74225,1.7421,1.74225,57000000.0
2009-08-24 22:44:00,1.7422,1.7424,1.7421,1.7424,24800000.0
2009-08-24 22:45:00,1.7424,1.74255,1.7424,1.74255,35200000.0
2009-08-24 22:46:00,1.74255,1.74265,1.74255,1.74255,33300000.0
2009-08-24 22:47:00,1.74255,1.74265,1.74165,1.7418,116300000.0
2009-08-24 22:48:00,1.7417,1.74185,1.74165,1.74165,21000000.0
2009-08-24 22:49:00,1.74165,1.74215,1.74165,1.7421,39900000.0
2009-08-24 22:50:00,1.7421,1.7424,1.742,1.74215,70800000.0
2009-08-24 22:51:00,1.74215,1.7423,1.74205,1.74215,33000000.0
2009-08-24 22:52:00,1.74225,1.74225,1.74195,1.74195,41400000.0
2009-08-24 22:53:00,1.7421,1.74235,1.74195,1.74235,35000000.0
2009-08-24 22:54:00,1.74235,1.74255,1.74225,1.74245,21000000.0
2009-08-24 22:55:00,1.7424,1.7425,1.742,1.74225,31000000.0
2009-08-24 22:56:00,1.7421,1.7423,1.7421,1.74215,18000000.0
2009-08-24 22:57:00,1.7422,1.74225,1.74165,1.74215,35800000.0
2009-08-24 22:58:00,1.7421,1.74215,1.74165,1.7419,24400000.0
2009-08-24 22:59:00,1.7419,1.74215,1.74185,1.7421,31600000.0
2009-08-24 23:00:00,1.74215,1.7423,1.74165,1.7422,20500000.0
2009-08-24 23:01:00,1.7422,1.7423,1.74165,1.742,8500000.0
2009-08-24 23:02:00,1.74195,1.7423,1.74195,1.7421,35700000.0
2009-08-24 23:03:00,1.7421,1.7425,1.7421,1.7424,34700000.0
2009-08-24 23:04:00,1.74245,1.7425,1.7424,1.7424,20000000.0
2009-08-24 23:05:00,1.74245,1.743,1.74185,1.7426,41600000.0
2009-08-24 23:06:00,1.7425,1.74325,1.7425,1.7431,22000000.0
2009-08-24 23:07:00,1.74325,1.74335,1.7423,1.7431,27600000.0
2009-08-24 23:08:00,1.7431,1.74325,1.7422,1.74255,24400000.0
2009-08-24 23:09:00,1.74255,1.74255,1.7421,1.74255,25000000.0
2009-08-24 23:10:00,1.7425,1.74255,1.74245,1.74255,19000000.0
2009-08-24 23:11:00,1.7426,1.7426,1.74245,1.74245,21000000.0
2009-08-24 23:12:00,1.7425,1.74255,1.74225,1.7423,14000000.0
2009-08-24 23:13:00,1.7424,1.74305,1.74165,1.743,78800000.0
2009-08-24 23:14:00,1.74295,1.74325,1.7423,1.7428,44000000.0
2009-08-24 23:15:00,1.7426,1.74275,1.74235,1.74275,31400000.0
2009-08-24 23:16:00,1.74275,1.74285,1.74265,1.7427,56200000.0
2009-08-24 23:17:00,1.7427,1.7428,1.74195,1.7422,93400001.0
2009-08-24 23:18:00,1.7423,1.74235,1.7418,1.7422,184200000.0
2009-08-24 23:19:00,1.74225,1.7424,1.74185,1.7424,57900000.0
2009-08-24 23:20:00,1.7424,1.7424,1.7422,1.74235,17600000.0
2009-08-24 23:21:00,1.7422,1.74235,1.74175,1.74235,64900000.0
2009-08-24 23:22:00,1.74235,1.7425,1.74205,1.74245,88400000.0
2009-08-24 23:23:00,1.742,1.7424,1.742,1.74215,44600000.0
2009-08-24 23:24:00,1.74215,1.74245,1.74215,1.74235,42000000.0
2009-08-24 23:25:00,1.74245,1.74255,1.7422,1.74255,45000000.0
2009-08-24 23:26:00,1.74255,1.74255,1.742,1.74225,46600000.0
2009-08-24 23:27:00,1.7421,1.7423,1.74205,1.74215,18000000.0
2009-08-24 23:28:00,1.74225,1.74225,1.74165,1.74175,60200000.0
2009-08-24 23:29:00,1.7419,1.7421,1.74165,1.74195,52200000.0
2009-08-24 23:30:00,1.74205,1.74215,1.74165,1.74195,36500000.0
2009-08-24 23:31:00,1.7419,1.7421,1.74165,1.74205,36300000.0
2009-08-24 23:32:00,1.742,1.742,1.74165,1.7418,24500000.0
2009-08-24 23:33:00,1.74185,1.742,1.74165,1.74165,12700000.0
2009-08-24 23:34:00,1.74165,1.7418,1.7413,1.74175,9500000.0
2009-08-24 23:35:00,1.74122,1.74131,1.7407,1.74125,101700000.0
2009-08-24 23:36:00,1.74175,1.74185,1.74175,1.74185,9000000.0
2009-08-24 23:37:00,1.7419,1.74195,1.74175,1.74175,22500000.0
2009-08-24 23:38:00,1.74175,1.74185,1.74175,1.74175,18600000.0
2009-08-24 23:39:00,1.7418,1.7424,1.74175,1.74225,42900000.0
2009-08-24 23:40:00,1.74235,1.74235,1.74175,1.74195,59600000.0
2009-08-24 23:41:00,1.7418,1.7419,1.74175,1.7419,21000000.0
2009-08-24 23:42:00,1.7419,1.7421,1.7418,1.74205,35000000.0
2009-08-24 23:43:00,1.74205,1.7422,1.74205,1.7422,13000000.0
2009-08-24 23:44:00,1.7422,1.7422,1.74205,1.74205,2200000.0
2009-08-24 23:45:00,1.74205,1.74285,1.74205,1.74215,74100000.0
2009-08-24 23:46:00,1.74215,1.74255,1.74215,1.74255,33400000.0
2009-08-24 23:47:00,1.7426,1.7426,1.74225,1.7423,28000000.0
2009-08-24 23:48:00,1.74235,1.74235,1.7423,1.74235,16000000.0
2009-08-24 23:49:00,1.74235,1.74235,1.74215,1.7423,34000000.0
2009-08-24 23:50:00,1.74225,1.7423,1.74195,1.7423,40200000.0
2009-08-24 23:51:00,1.7423,1.74235,1.74215,1.74235,51700000.0
2009-08-24 23:52:00,1.74225,1.74235,1.74225,1.74235,40400000.0
2009-08-24 23:53:00,1.74225,1.74235,1.74215,1.7423,28400000.0
2009-08-24 23:54:00,1.7423,1.74235,1.74225,1.7423,12000000.0
2009-08-24 23:55:00,1.74225,1.74235,1.74215,1.74235,32900000.0
2009-08-24 23:56:00,1.7423,1.74285,1.7422,1.74285,74200000.0
2009-08-24 23:57:00,1.74285,1.74285,1.7424,1.74255,44300000.0
2009-08-24 23:58:00,1.7425,1.7426,1.74245,1.7426,22000000.0
2009-08-24 23:59:00,1.74255,1.7428,1.74255,1.74255,16000000.0
2009-08-25 00:00:00,1.7426,1.7426,1.74235,1.74255,21000000.0
2009-08-25 00:01:00,1.7426,1.7426,1.74255,1.74255,3000000.0
2009-08-25 00:02:00,1.74228,1.74253,1.74218,1.74242,41000000.0
2009-08-25 00:03:00,1.7425,1.7425,1.7425,1.7425,1000000.0
2009-08-25 00:04:00,1.7425,1.74255,1.74235,1.74245,25000000.0
2009-08-25 00:05:00,1.74245,1.74255,1.7424,1.7425,39000000.0
2009-08-25 00:06:00,1.74255,1.7426,1.74255,1.74255,16000000.0
2009-08-25 00:07:00,1.74255,1.7426,1.74245,1.7425,24000000.0
2009-08-25 00:08:00,1.74245,1.7426,1.74245,1.7426,16000000.0
2009-08-25 00:09:00,1.7426,1.7428,1.7426,1.7428,36100000.0
2009-08-25 00:10:00,1.74275,1.74275,1.7427,1.7427,8000000.0
2009-08-25 00:11:00,1.7426,1.7427,1.7425,1.74265,37000000.0
2009-08-25 00:12:00,1.7426,1.7427,1.7426,1.74265,18000000.0
2009-08-25 00:13:00,1.7426,1.74275,1.7426,1.74275,29000000.0
2009-08-25 00:14:00,1.7427,1.74275,1.74265,1.74265,7000000.0
2009-08-25 00:15:00,1.74265,1.7427,1.74255,1.7426,26000000.0
2009-08-25 00:16:00,1.74255,1.74275,1.7425,1.74275,29000000.0
2009-08-25 00:17:00,1.74265,1.7427,1.7426,1.74265,11000000.0
2009-08-25 00:18:00,1.7427,1.7427,1.74265,1.74265,8000000.0
2009-08-25 00:19:00,1.74265,1.7427,1.74265,1.7427,8000000.0
2009-08-25 00:20:00,1.7427,1.7428,1.7426,1.74275,25000000.0
2009-08-25 00:21:00,1.7427,1.74275,1.7427,1.74275,7000000.0
2009-08-25 00:22:00,1.74285,1.743,1.74265,1.74275,69100000.0
2009-08-25 00:23:00,1.7428,1.7428,1.74275,1.74275,10600000.0
2009-08-25 00:24:00,1.74265,1.74275,1.7426,1.74265,13000000.0
2009-08-25 00:25:00,1.7426,1.7429,1.74255,1.7429,16400000.0
2009-08-25 00:26:00,1.7429,1.743,1.74275,1.74285,23500000.0
2009-08-25 00:27:00,1.74295,1.74295,1.74235,1.7425,20000000.0
2009-08-25 00:28:00,1.74245,1.7426,1.7424,1.7426,23000000.0
2009-08-25 00:29:00,1.74265,1.7427,1.7426,1.7427,5000000.0
2009-08-25 00:30:00,1.74265,1.7428,1.7426,1.74265,17600000.0
2009-08-25 00:31:00,1.7426,1.7428,1.7421,1.74225,65200000.0
2009-08-25 00:32:00,1.7423,1.7429,1.74205,1.7428,118400000.0
2009-08-25 00:33:00,1.7428,1.7429,1.74255,1.74255,110600000.0
2009-08-25 00:34:00,1.74255,1.74265,1.74235,1.7425,63200000.0
2009-08-25 00:35:00,1.74255,1.74265,1.74245,1.74255,53000000.0
2009-08-25 00:36:00,1.74255,1.7428,1.74245,1.74265,73000000.0
2009-08-25 00:37:00,1.74265,1.74265,1.7425,1.7425,29000000.0
2009-08-25 00:38:00,1.74255,1.74255,1.7425,1.74255,10000000.0
2009-08-25 00:39:00,1.7426,1.743,1.74245,1.7429,81500000.0
2009-08-25 00:40:00,1.74275,1.743,1.7427,1.74285,32000000.0
2009-08-25 00:41:00,1.7429,1.74295,1.7425,1.74265,24000000.0
2009-08-25 00:42:00,1.7426,1.7427,1.7425,1.74255,24000000.0
2009-08-25 00:43:00,1.7426,1.74285,1.7425,1.7425,16000000.0
2009-08-25 00:44:00,1.74245,1.7426,1.7423,1.74235,56400000.0
2009-08-25 00:45:00,1.74235,1.74235,1.7421,1.7422,35000000.0
2009-08-25 00:46:00,1.7423,1.74295,1.74225,1.74255,85600000.0
2009-08-25 00:47:00,1.74255,1.7426,1.7419,1.7423,57500000.0
2009-08-25 00:48:00,1.7422,1.7423,1.7422,1.7423,23800000.0
2009-08-25 00:49:00,1.74225,1.74225,1.74215,1.74225,10400000.0
2009-08-25 00:50:00,1.74225,1.7424,1.7422,1.7424,72900000.0
2009-08-25 00:51:00,1.7424,1.7425,1.74235,1.74245,22000000.0
2009-08-25 00:52:00,1.74245,1.74285,1.74235,1.74265,41800000.0
2009-08-25 00:53:00,1.7425,1.7425,1.7424,1.7424,53300000.0
2009-08-25 00:54:00,1.74235,1.7426,1.74225,1.7423,50000000.0
2009-08-25 00:55:00,1.7423,1.7427,1.74205,1.7427,48300000.0
2009-08-25 00:56:00,1.7428,1.7429,1.7425,1.7429,59800000.0
2009-08-25 00:57:00,1.74295,1.743,1.7426,1.7427,51000000.0
2009-08-25 00:58:00,1.74265,1.74285,1.74265,1.7427,25000000.0
2009-08-25 00:59:00,1.7427,1.74315,1.74265,1.74295,76600000.0
2009-08-25 01:00:00,1.743,1.74305,1.74265,1.74285,79200000.0
2009-08-25 01:01:00,1.7428,1.743,1.74265,1.74285,36000000.0
2009-08-25 01:02:00,1.74285,1.74295,1.74255,1.7426,40000000.0
2009-08-25 01:03:00,1.7426,1.74265,1.74255,1.74265,22000000.0
2009-08-25 01:04:00,1.74265,1.74275,1.7422,1.74235,63500000.0
2009-08-25 01:05:00,1.74235,1.7428,1.74225,1.74265,62400000.0
2009-08-25 01:06:00,1.74265,1.74265,1.7425,1.74255,25800000.0
2009-08-25 01:07:00,1.7425,1.7425,1.7424,1.7425,13000000.0
2009-08-25 01:08:00,1.74245,1.74295,1.7422,1.74285,58300000.0
2009-08-25 01:09:00,1.7429,1.7429,1.7428,1.74285,7400000.0
2009-08-25 01:10:00,1.7426,1.74285,1.74245,1.7427,34600000.0
2009-08-25 01:11:00,1.7427,1.74295,1.7427,1.74285,15200000.0
2009-08-25 01:12:00,1.7429,1.7429,1.7425,1.7425,46000000.0
2009-08-25 01:13:00,1.7425,1.74265,1.74235,1.7424,19600000.0
2009-08-25 01:14:00,1.74235,1.7424,1.7423,1.7424,6000000.0
2009-08-25 01:15:00,1.7424,1.74245,1.7423,1.74235,28600000.0
2009-08-25 01:16:00,1.74235,1.7425,1.7423,1.7424,39000000.0
2009-08-25 01:17:00,1.74235,1.74265,1.74225,1.74265,29000000.0
2009-08-25 01:18:00,1.74265,1.7427,1.7424,1.7424,51800000.0
2009-08-25 01:19:00,1.74235,1.7429,1.74235,1.7427,37700000.0
2009-08-25 01:20:00,1.7427,1.7427,1.74215,1.74245,70200000.0
2009-08-25 01:21:00,1.74245,1.7426,1.74195,1.74235,64800000.0
2009-08-25 01:22:00,1.7424,1.74295,1.7423,1.7427,36000000.0
2009-08-25 01:23:00,1.7427,1.7429,1.7426,1.74285,51500000.0
2009-08-25 01:24:00,1.74285,1.74315,1.74285,1.74295,25200000.0
2009-08-25 01:25:00,1.7428,1.74295,1.74265,1.7429,25600000.0
2009-08-25 01:26:00,1.743,1.743,1.74275,1.743,21000000.0
2009-08-25 01:27:00,1.74295,1.743,1.7428,1.7428,10000000.0
2009-08-25 01:28:00,1.7429,1.7429,1.74285,1.74285,2000000.0
2009-08-25 01:29:00,1.7428,1.74285,1.74245,1.74245,49000000.0
2009-08-25 01:30:00,1.74245,1.7426,1.74225,1.7423,107500000.0
2009-08-25 01:31:00,1.74225,1.7425,1.7422,1.74225,101900000.0
2009-08-25 01:32:00,1.74255,1.74265,1.74215,1.74215,75700000.0
2009-08-25 01:33:00,1.74205,1.7422,1.74185,1.74195,158800000.0
2009-08-25 01:34:00,1.7419,1.74215,1.7419,1.742,95800000.0
2009-08-25 01:35:00,1.74205,1.7425,1.74205,1.7422,120300000.0
2009-08-25 01:36:00,1.7422,1.7423,1.74215,1.74225,67400000.0
2009-08-25 01:37:00,1.7423,1.7425,1.7421,1.74235,66600000.0
2009-08-25 01:38:00,1.74235,1.74235,1.74215,1.7423,71700000.0
2009-08-25 01:39:00,1.7423,1.74235,1.74225,1.74235,76400000.0
2009-08-25 01:40:00,1.74235,1.74245,1.74225,1.7423,87500000.0
2009-08-25 01:41:00,1.7423,1.74235,1.74205,1.7421,120400000.0
2009-08-25 01:42:00,1.7421,1.74215,1.74175,1.74195,135900000.0
2009-08-25 01:43:00,1.742,1.7422,1.7419,1.74215,87200000.0
2009-08-25 01:44:00,1.74215,1.74215,1.7418,1.74195,133700000.0
2009-08-25 01:45:00,1.742,1.742,1.7418,1.7419,51500000.0
2009-08-25 01:46:00,1.7419,1.7422,1.74175,1.7421,135600000.0
2009-08-25 01:47:00,1.742,1.7421,1.74195,1.742,45800000.0
2009-08-25 01:48:00,1.742,1.7424,1.74195,1.7424,48400000.0
2009-08-25 01:49:00,1.74245,1.74255,1.74235,1.74235,57500000.0
2009-08-25 01:50:00,1.7424,1.7424,1.74215,1.7422,55200000.0
2009-08-25 01:51:00,1.7422,1.74225,1.74195,1.7422,77200000.0
2009-08-25 01:52:00,1.7422,1.74245,1.7421,1.7424,107400000.0
2009-08-25 01:53:00,1.7423,1.7425,1.7423,1.7424,61400000.0
2009-08-25 01:54:00,1.74245,1.74245,1.7421,1.7421,22000000.0
2009-08-25 01:55:00,1.74215,1.74245,1.7418,1.74225,135400000.0
2009-08-25 01:56:00,1.74225,1.7424,1.7421,1.7421,117600000.0
2009-08-25 01:57:00,1.74215,1.7423,1.742,1.742,147400000.0
2009-08-25 01:58:00,1.742,1.74215,1.7419,1.74205,65200000.0
2009-08-25 01:59:00,1.7421,1.74225,1.7419,1.74205,60500000.0
2009-08-25 02:00:00,1.74205,1.7421,1.74185,1.742,66600000.0
2009-08-25 02:01:00,1.742,1.74225,1.74175,1.7419,36300000.0
2009-08-25 02:02:00,1.74195,1.74205,1.74185,1.742,30000000.0
2009-08-25 02:03:00,1.74195,1.74205,1.7419,1.74195,23000000.0
2009-08-25 02:04:00,1.74195,1.74205,1.7419,1.74205,22000000.0
2009-08-25 02:05:00,1.742,1.74205,1.7419,1.742,66100000.0
2009-08-25 02:06:00,1.74205,1.74235,1.742,1.7423,63400000.0
2009-08-25 02:07:00,1.74225,1.7423,1.7421,1.7421,55000000.0
2009-08-25 02:08:00,1.7421,1.7422,1.74175,1.74185,115200000.0
2009-08-25 02:09:00,1.7419,1.74205,1.74175,1.7418,118900000.0
2009-08-25 02:10:00,1.74185,1.742,1.7418,1.742,93600000.0
2009-08-25 02:11:00,1.74195,1.7421,1.74175,1.74195,113800000.0
2009-08-25 02:12:00,1.742,1.74205,1.7418,1.742,70600000.0
2009-08-25 02:13:00,1.74185,1.7421,1.7418,1.7419,102600000.0
2009-08-25 02:14:00,1.74185,1.74235,1.74185,1.7419,117200000.0
2009-08-25 02:15:00,1.74195,1.74225,1.74185,1.74185,99900000.0
2009-08-25 02:16:00,1.74195,1.74215,1.7418,1.74215,185900000.0
2009-08-25 02:17:00,1.7421,1.74225,1.74185,1.7422,46000000.0
2009-08-25 02:18:00,1.74225,1.7424,1.7418,1.7418,57600000.0
2009-08-25 02:19:00,1.7418,1.74255,1.7418,1.74225,104400000.0
2009-08-25 02:20:00,1.74225,1.7424,1.7421,1.7423,72100000.0
2009-08-25 02:21:00,1.7423,1.74245,1.74225,1.7423,50100000.0
2009-08-25 02:22:00,1.7423,1.74235,1.74205,1.74225,80200000.0
2009-08-25 02:23:00,1.7422,1.74225,1.742,1.74215,77200000.0
2009-08-25 02:24:00,1.7421,1.7424,1.7421,1.7422,85600000.0
2009-08-25 02:25:00,1.7422,1.7423,1.74215,1.7422,103500000.0
2009-08-25 02:26:00,1.7422,1.7424,1.74205,1.7421,87500000.0
2009-08-25 02:27:00,1.74215,1.7425,1.7421,1.74225,126200000.0
2009-08-25 02:28:00,1.74225,1.74245,1.7422,1.7424,76800000.0
2009-08-25 02:29:00,1.7424,1.74245,1.7422,1.7423,93400000.0
2009-08-25 02:30:00,1.7423,1.74255,1.74215,1.7422,150100000.0
2009-08-25 02:31:00,1.74225,1.7424,1.74205,1.74225,132000000.0
2009-08-25 02:32:00,1.7423,1.74265,1.74225,1.74245,72900000.0
2009-08-25 02:33:00,1.7425,1.74265,1.74225,1.7424,57500000.0
2009-08-25 02:34:00,1.7424,1.7428,1.7424,1.7427,72500000.0
2009-08-25 02:35:00,1.7427,1.74275,1.74235,1.74255,146000000.0
2009-08-25 02:36:00,1.74255,1.7426,1.74225,1.74235,74100000.0
2009-08-25 02:37:00,1.7424,1.74275,1.74235,1.7426,89800000.0
2009-08-25 02:38:00,1.7426,1.7427,1.7424,1.7426,91100000.0
2009-08-25 02:39:00,1.74265,1.74275,1.7425,1.74265,34600000.0
2009-08-25 02:40:00,1.7426,1.7426,1.74245,1.74255,56900000.0
2009-08-25 02:41:00,1.7426,1.7427,1.74245,1.74255,72500000.0
2009-08-25 02:42:00,1.7426,1.7426,1.7424,1.7425,64000000.0
2009-08-25 02:43:00,1.74255,1.74265,1.74245,1.7425,25000000.0
2009-08-25 02:44:00,1.74255,1.7426,1.74245,1.7426,12000000.0
2009-08-25 02:45:00,1.74245,1.7426,1.7423,1.7424,39100000.0
2009-08-25 02:46:00,1.74235,1.74245,1.742,1.74205,85300000.0
2009-08-25 02:47:00,1.74205,1.7422,1.74205,1.74215,58000000.0
2009-08-25 02:48:00,1.74215,1.74235,1.74185,1.7419,95000000.0
2009-08-25 02:49:00,1.74195,1.7421,1.74185,1.742,57100000.0
2009-08-25 02:50:00,1.7422,1.74235,1.7422,1.74225,22000000.0
2009-08-25 02:51:00,1.7423,1.74235,1.74215,1.7422,101000000.0
2009-08-25 02:52:00,1.7422,1.7424,1.742,1.74205,76600000.0
2009-08-25 02:53:00,1.74205,1.7424,1.74205,1.7424,65000000.0
2009-08-25 02:54:00,1.74235,1.7424,1.74195,1.74215,69000000.0
2009-08-25 02:55:00,1.74215,1.7424,1.74205,1.7422,89400000.0
2009-08-25 02:56:00,1.74225,1.7423,1.7422,1.7422,46000000.0
2009-08-25 02:57:00,1.74225,1.74235,1.742,1.74205,92800000.0
2009-08-25 02:58:00,1.742,1.74205,1.74175,1.7418,98900000.0
2009-08-25 02:59:00,1.74185,1.74205,1.7418,1.74205,74400000.0
2009-08-25 03:00:00,1.74205,1.7422,1.74185,1.74215,81800000.0
2009-08-25 03:01:00,1.74215,1.74235,1.7421,1.7422,87100000.0
2009-08-25 03:02:00,1.74215,1.74235,1.7421,1.7423,65400000.0
2009-08-25 03:03:00,1.74235,1.74285,1.74225,1.7428,103100000.0
2009-08-25 03:04:00,1.74275,1.7428,1.7424,1.74255,102600000.0
2009-08-25 03:05:00,1.7425,1.7426,1.7422,1.7423,108300000.0
2009-08-25 03:06:00,1.74235,1.7426,1.7423,1.74245,107800000.0
2009-08-25 03:07:00,1.74245,1.74265,1.742,1.7421,109700000.0
2009-08-25 03:08:00,1.74215,1.74265,1.742,1.74235,92500000.0
2009-08-25 03:09:00,1.7423,1.74255,1.74205,1.74205,120000000.0
2009-08-25 03:10:00,1.74205,1.7423,1.742,1.7422,145400000.0
2009-08-25 03:11:00,1.7422,1.74255,1.74205,1.74225,101700000.0
2009-08-25 03:12:00,1.74225,1.74245,1.742,1.7421,54200000.0
2009-08-25 03:13:00,1.7421,1.7423,1.74205,1.74225,92300000.0
2009-08-25 03:14:00,1.7422,1.74245,1.7421,1.7422,82800000.0
2009-08-25 03:15:00,1.74225,1.7425,1.742,1.74245,115600000.0
2009-08-25 03:16:00,1.74255,1.74255,1.74215,1.74235,62600000.0
2009-08-25 03:17:00,1.74245,1.74255,1.74215,1.74255,70000000.0
2009-08-25 03:18:00,1.74245,1.7426,1.74245,1.74255,85600000.0
2009-08-25 03:19:00,1.74255,1.7426,1.74235,1.74235,39400000.0
2009-08-25 03:20:00,1.7424,1.74245,1.74215,1.74225,45600000.0
2009-08-25 03:21:00,1.74225,1.74225,1.7418,1.74205,132500000.0
2009-08-25 03:22:00,1.74205,1.74235,1.74195,1.7422,159700000.0
2009-08-25 03:23:00,1.7423,1.7427,1.74225,1.74245,116400000.0
2009-08-25 03:24:00,1.7425,1.7428,1.742,1.74215,120800000.0
2009-08-25 03:25:00,1.7421,1.7425,1.74195,1.74235,51700000.0
2009-08-25 03:26:00,1.74225,1.7423,1.74205,1.74225,61000000.0
2009-08-25 03:27:00,1.7423,1.74255,1.7421,1.74245,72600000.0
2009-08-25 03:28:00,1.7425,1.74275,1.74245,1.74265,99100000.0
2009-08-25 03:29:00,1.7427,1.7427,1.7422,1.7424,145900000.0
2009-08-25 03:30:00,1.74245,1.7426,1.7421,1.74215,155400000.0
2009-08-25 03:31:00,1.7422,1.7425,1.74215,1.74235,118400000.0
2009-08-25 03:32:00,1.7424,1.74255,1.7418,1.74185,117600000.0
2009-08-25 03:33:00,1.7419,1.74225,1.74185,1.7419,93400000.0
2009-08-25 03:34:00,1.7419,1.74225,1.74185,1.7422,106200000.0
2009-08-25 03:35:00,1.7422,1.7424,1.74175,1.7424,71400000.0
2009-08-25 03:36:00,1.74235,1.7424,1.742,1.7422,90800000.0
2009-08-25 03:37:00,1.74215,1.74225,1.742,1.74215,98400000.0
2009-08-25 03:38:00,1.7421,1.74225,1.742,1.742,73000000.0
2009-08-25 03:39:00,1.742,1.7421,1.7419,1.742,84000000.0
2009-08-25 03:40:00,1.742,1.7423,1.742,1.7422,121000000.0
2009-08-25 03:41:00,1.74215,1.74215,1.74185,1.742,101600000.0
2009-08-25 03:42:00,1.74205,1.7421,1.7417,1.74195,96600000.0
2009-08-25 03:43:00,1.74195,1.74205,1.7418,1.7419,99400000.0
2009-08-25 03:44:00,1.74195,1.742,1.74175,1.7418,82000000.0
2009-08-25 03:45:00,1.7418,1.74225,1.74175,1.74195,84600000.0
2009-08-25 03:46:00,1.7419,1.74215,1.74165,1.74195,90800000.0
2009-08-25 03:47:00,1.7419,1.74215,1.74185,1.742,80800000.0
2009-08-25 03:48:00,1.742,1.74205,1.7419,1.74205,18000000.0
2009-08-25 03:49:00,1.7421,1.7421,1.7419,1.74205,62000000.0
2009-08-25 03:50:00,1.7421,1.7423,1.74185,1.7421,96100000.0
2009-08-25 03:51:00,1.7421,1.7422,1.7419,1.74195,46700000.0
2009-08-25 03:52:00,1.74195,1.742,1.7418,1.74195,56800000.0
2009-08-25 03:53:00,1.74185,1.74195,1.7418,1.74185,45000000.0
2009-08-25 03:54:00,1.7419,1.7419,1.74175,1.74175,88000000.0
2009-08-25 03:55:00,1.74175,1.7418,1.74145,1.74145,74000000.0
2009-08-25 03:56:00,1.74175,1.74175,1.7411,1.74175,61000000.0
2009-08-25 03:57:00,1.74175,1.74175,1.74125,1.74135,41000000.0
2009-08-25 03:58:00,1.74135,1.74155,1.7412,1.74135,68600000.0
2009-08-25 03:59:00,1.7413,1.7414,1.7413,1.74135,58000000.0
2009-08-25 04:00:00,1.74135,1.7414,1.74125,1.74135,60400000.0
2009-08-25 04:01:00,1.74135,1.7415,1.74125,1.7415,106700000.0
2009-08-25 04:02:00,1.7414,1.74155,1.7413,1.7414,133200000.0
2009-08-25 04:03:00,1.74145,1.74175,1.7413,1.74165,94200000.0
2009-08-25 04:04:00,1.7416,1.74175,1.74135,1.7414,115300000.0
2009-08-25 04:05:00,1.7413,1.7414,1.74125,1.7414,99000000.0
2009-08-25 04:06:00,1.7414,1.7414,1.7413,1.74135,14000000.0
2009-08-25 04:07:00,1.7413,1.7414,1.7412,1.7413,90000000.0
2009-08-25 04:08:00,1.7413,1.74145,1.7412,1.7413,48000000.0
2009-08-25 04:09:00,1.7413,1.7413,1.741,1.74125,104600000.0
2009-08-25 04:10:00,1.74125,1.7414,1.74105,1.74135,90000000.0
2009-08-25 04:11:00,1.74135,1.74135,1.7411,1.7412,49000000.0
2009-08-25 04:12:00,1.7412,1.7415,1.741,1.74145,87300000.0
2009-08-25 04:13:00,1.7413,1.7414,1.7411,1.74125,55200000.0
2009-08-25 04:14:00,1.74125,1.7416,1.74125,1.7414,53100000.0
2009-08-25 04:15:00,1.7414,1.7416,1.74115,1.74125,53000000.0
2009-08-25 04:16:00,1.74125,1.74145,1.74115,1.7414,85400000.0
2009-08-25 04:17:00,1.7414,1.74145,1.74135,1.7414,30000000.0
2009-08-25 04:18:00,1.74135,1.74175,1.7413,1.7415,54000000.0
2009-08-25 04:19:00,1.74145,1.74165,1.7413,1.7416,63100000.0
2009-08-25 04:20:00,1.7416,1.7417,1.7413,1.74145,91500000.0
2009-08-25 04:21:00,1.74145,1.74165,1.7414,1.74155,75800000.0
2009-08-25 04:22:00,1.7415,1.7417,1.741,1.74125,153500000.0
2009-08-25 04:23:00,1.7412,1.74145,1.74115,1.7413,125800000.0
2009-08-25 04:24:00,1.74125,1.74135,1.741,1.7413,106700000.0
2009-08-25 04:25:00,1.74125,1.7413,1.7411,1.74125,36300000.0
2009-08-25 04:26:00,1.7411,1.74115,1.741,1.7411,37000000.0
2009-08-25 04:27:00,1.7411,1.7411,1.7405,1.74065,66000000.0
2009-08-25 04:28:00,1.74065,1.7408,1.74035,1.74065,107600000.0
2009-08-25 04:29:00,1.7407,1.74085,1.74035,1.7405,81900000.0
2009-08-25 04:30:00,1.7406,1.7406,1.7403,1.74045,55000000.0
2009-08-25 04:31:00,1.7404,1.7404,1.7401,1.74025,53000000.0
2009-08-25 04:32:00,1.74015,1.74035,1.73995,1.7401,80000000.0
2009-08-25 04:33:00,1.7401,1.7404,1.7401,1.74035,51000000.0
2009-08-25 04:34:00,1.7404,1.7409,1.7404,1.74065,98200000.0
2009-08-25 04:35:00,1.74075,1.74075,1.7401,1.7402,105700000.0
2009-08-25 04:36:00,1.7402,1.7403,1.74005,1.74015,112400000.0
2009-08-25 04:37:00,1.74015,1.74025,1.74005,1.7401,66600000.0
2009-08-25 04:38:00,1.74015,1.7404,1.74005,1.7402,133600000.0
2009-08-25 04:39:00,1.7402,1.74035,1.74015,1.7402,46000000.0
2009-08-25 04:40:00,1.74025,1.74025,1.73995,1.7401,124500000.0
2009-08-25 04:41:00,1.74015,1.74025,1.73975,1.7398,110000000.0
2009-08-25 04:42:00,1.73985,1.74,1.7398,1.7399,84200000.0
2009-08-25 04:43:00,1.7399,1.74005,1.7399,1.73995,71000000.0
2009-08-25 04:44:00,1.73995,1.74005,1.7399,1.74005,102800000.0
2009-08-25 04:45:00,1.74005,1.7401,1.74,1.7401,44900000.0
2009-08-25 04:46:00,1.7401,1.7402,1.74005,1.74015,80000000.0
2009-08-25 04:47:00,1.7402,1.7403,1.7399,1.73995,149200000.0
2009-08-25 04:48:00,1.73995,1.74015,1.73995,1.74005,101700000.0
2009-08-25 04:49:00,1.74005,1.74025,1.7398,1.73985,73200000.0
2009-08-25 04:50:00,1.7399,1.7403,1.7398,1.7403,107100000.0
2009-08-25 04:51:00,1.7403,1.74035,1.7399,1.7401,104300000.0
2009-08-25 04:52:00,1.7401,1.74015,1.73995,1.7401,65300000.0
2009-08-25 04:53:00,1.7401,1.7405,1.74005,1.7402,106200000.0
2009-08-25 04:54:00,1.7402,1.74055,1.7398,1.73995,121600000.0
2009-08-25 04:55:00,1.73985,1.74025,1.7396,1.73965,128700000.0
2009-08-25 04:56:00,1.7397,1.74015,1.7396,1.7401,67700000.0
2009-08-25 04:57:00,1.74015,1.7402,1.74005,1.74015,42300000.0
2009-08-25 04:58:00,1.7401,1.74055,1.7401,1.7404,59200000.0
2009-08-25 04:59:00,1.74045,1.74055,1.74005,1.7401,48000000.0
2009-08-25 05:00:00,1.7401,1.7404,1.73985,1.7404,114400000.0
2009-08-25 05:01:00,1.7404,1.741,1.7403,1.7408,89500000.0
2009-08-25 05:02:00,1.7408,1.74085,1.7405,1.7408,157200000.0
2009-08-25 05:03:00,1.7408,1.7412,1.74065,1.7409,102400000.0
2009-08-25 05:04:00,1.7409,1.741,1.7406,1.74065,129100000.0
2009-08-25 05:05:00,1.74065,1.74075,1.7402,1.7404,143800000.0
2009-08-25 05:06:00,1.74045,1.74055,1.74025,1.7405,95400000.0
2009-08-25 05:07:00,1.7404,1.74055,1.74035,1.7404,46400000.0
2009-08-25 05:08:00,1.7404,1.7406,1.74005,1.74025,76700000.0
2009-08-25 05:09:00,1.74025,1.74065,1.7401,1.7406,82300000.0
2009-08-25 05:10:00,1.7406,1.7407,1.7404,1.7404,137200000.0
2009-08-25 05:11:00,1.7404,1.74045,1.7404,1.74045,76000000.0
2009-08-25 05:12:00,1.74045,1.74045,1.74,1.74025,136500000.0
2009-08-25 05:13:00,1.7402,1.7404,1.74015,1.74025,98200000.0
2009-08-25 05:14:00,1.74025,1.7403,1.74015,1.74025,74200000.0
2009-08-25 05:15:00,1.74025,1.7403,1.73995,1.74,61800000.0
2009-08-25 05:16:00,1.74,1.7401,1.73995,1.74005,44000000.0
2009-08-25 05:17:00,1.74005,1.74015,1.7399,1.74015,43000000.0
2009-08-25 05:18:00,1.74015,1.7403,1.73995,1.74015,96000000.0
2009-08-25 05:19:00,1.74015,1.7403,1.74,1.7401,114000000.0
2009-08-25 05:20:00,1.7401,1.74025,1.74005,1.74015,75000000.0
2009-08-25 05:21:00,1.7401,1.74015,1.73985,1.7399,49000000.0
2009-08-25 05:22:00,1.73985,1.74005,1.73975,1.73995,59000000.0
2009-08-25 05:23:00,1.7399,1.7401,1.7399,1.74,42000000.0
2009-08-25 05:24:00,1.74,1.7404,1.73985,1.74035,49000000.0
2009-08-25 05:25:00,1.7403,1.7403,1.74015,1.74025,18000000.0
2009-08-25 05:26:00,1.7403,1.7403,1.73985,1.73985,43000000.0
2009-08-25 05:27:00,1.73985,1.74025,1.7398,1.74015,33000000.0
2009-08-25 05:28:00,1.7402,1.74025,1.7401,1.74015,33000000.0
2009-08-25 05:29:00,1.7402,1.7407,1.7401,1.7405,73800000.0
2009-08-25 05:30:00,1.7405,1.7405,1.7404,1.7405,32000000.0
2009-08-25 05:31:00,1.7405,1.7405,1.7398,1.7403,94800000.0
2009-08-25 05:32:00,1.74035,1.74045,1.74025,1.74035,80400000.0
2009-08-25 05:33:00,1.7403,1.7406,1.7402,1.74025,135300000.0
2009-08-25 05:34:00,1.74025,1.7403,1.73995,1.74005,133600000.0
2009-08-25 05:35:00,1.74005,1.7404,1.74005,1.7401,114400000.0
2009-08-25 05:36:00,1.7401,1.7403,1.7401,1.7403,110600000.0
2009-08-25 05:37:00,1.7403,1.7403,1.74015,1.7402,99000000.0
2009-08-25 05:38:00,1.7402,1.7404,1.7399,1.7404,100400000.0
2009-08-25 05:39:00,1.74045,1.74045,1.74,1.74,63400000.0
2009-08-25 05:40:00,1.74005,1.7402,1.74,1.74,31000000.0
2009-08-25 05:41:00,1.74,1.7402,1.73985,1.74005,79400000.0
2009-08-25 05:42:00,1.74,1.7404,1.74,1.7402,76200000.0
2009-08-25 05:43:00,1.74025,1.7406,1.74015,1.7402,101000000.0
2009-08-25 05:44:00,1.7402,1.7403,1.74005,1.74025,125200000.0
2009-08-25 05:45:00,1.7403,1.7406,1.7401,1.74025,140800000.0
2009-08-25 05:46:00,1.7402,1.74045,1.7401,1.7403,88500000.0
2009-08-25 05:47:00,1.74035,1.7404,1.7403,1.7403,40000000.0
2009-08-25 05:48:00,1.7403,1.7407,1.7402,1.74045,91400000.0
2009-08-25 05:49:00,1.74045,1.74065,1.74025,1.74065,117000000.0
2009-08-25 05:50:00,1.74065,1.7407,1.74045,1.74065,53000000.0
2009-08-25 05:51:00,1.74065,1.7408,1.7406,1.7408,52400000.0
2009-08-25 05:52:00,1.74085,1.7409,1.7407,1.7407,50200000.0
2009-08-25 05:53:00,1.74075,1.7409,1.7407,1.7409,41600000.0
2009-08-25 05:54:00,1.7409,1.74105,1.74045,1.7406,99700000.0
2009-08-25 05:55:00,1.74055,1.74095,1.7405,1.7407,80900000.0
2009-08-25 05:56:00,1.74075,1.74085,1.7405,1.7407,130300000.0
2009-08-25 05:57:00,1.74075,1.7409,1.7407,1.7407,151400000.0
2009-08-25 05:58:00,1.7407,1.7408,1.74065,1.7408,34200000.0
2009-08-25 05:59:00,1.7408,1.74085,1.7406,1.7407,28700000.0
2009-08-25 06:00:00,1.7407,1.7413,1.74065,1.74105,87000000.0
2009-08-25 06:01:00,1.7411,1.74135,1.74105,1.74125,55100000.0
2009-08-25 06:02:00,1.7413,1.7413,1.741,1.74105,87800000.0
2009-08-25 06:03:00,1.74105,1.74125,1.74095,1.7412,72000000.0
2009-08-25 06:04:00,1.7413,1.74135,1.74105,1.74135,59300000.0
2009-08-25 06:05:00,1.74135,1.74155,1.74135,1.74155,88000000.0
2009-08-25 06:06:00,1.74155,1.7416,1.7412,1.74125,94000000.0
2009-08-25 06:07:00,1.7412,1.7413,1.74105,1.7413,57400000.0
2009-08-25 06:08:00,1.74125,1.74125,1.74085,1.7409,59100000.0
2009-08-25 06:09:00,1.74095,1.741,1.74075,1.7408,91600000.0
2009-08-25 06:10:00,1.74075,1.7414,1.74075,1.74135,120300000.0
2009-08-25 06:11:00,1.74135,1.7414,1.7413,1.7413,52400000.0
2009-08-25 06:12:00,1.7414,1.74145,1.7411,1.74115,65400000.0
2009-08-25 06:13:00,1.7413,1.7415,1.74115,1.7414,95000000.0
2009-08-25 06:14:00,1.7414,1.74145,1.74105,1.74125,44200000.0
2009-08-25 06:15:00,1.7413,1.7413,1.74105,1.7411,14000000.0
2009-08-25 06:16:00,1.74135,1.7414,1.7412,1.74125,44200000.0
2009-08-25 06:17:00,1.74125,1.7413,1.741,1.74115,33900000.0
2009-08-25 06:18:00,1.7412,1.74145,1.74115,1.74145,45200000.0
2009-08-25 06:19:00,1.74145,1.74145,1.7413,1.7414,16800000.0
2009-08-25 06:20:00,1.7414,1.74145,1.7412,1.7414,74000000.0
2009-08-25 06:21:00,1.74145,1.74155,1.741,1.74105,67400000.0
2009-08-25 06:22:00,1.7411,1.74265,1.741,1.74245,120900000.0
2009-08-25 06:23:00,1.74235,1.74235,1.742,1.7421,96200000.0
2009-08-25 06:24:00,1.7421,1.7424,1.74205,1.7424,52000000.0
2009-08-25 06:25:00,1.74235,1.74245,1.74215,1.7424,80700000.0
2009-08-25 06:26:00,1.7423,1.7423,1.74185,1.7422,64200000.0
2009-08-25 06:27:00,1.74215,1.74255,1.7419,1.74245,95300000.0
2009-08-25 06:28:00,1.7425,1.7426,1.74225,1.74245,38700000.0
2009-08-25 06:29:00,1.74245,1.74255,1.74235,1.74235,41300000.0
2009-08-25 06:30:00,1.74235,1.7424,1.74205,1.7421,109700000.0
2009-08-25 06:31:00,1.7421,1.7423,1.7416,1.7421,110500000.0
2009-08-25 06:32:00,1.742,1.7425,1.742,1.7425,83700000.0
2009-08-25 06:33:00,1.74255,1.74285,1.7425,1.74285,86800000.0
2009-08-25 06:34:00,1.7429,1.743,1.7428,1.743,40000000.0
2009-08-25 06:35:00,1.74295,1.74295,1.7429,1.7429,7000000.0
2009-08-25 06:36:00,1.7428,1.7429,1.7427,1.74275,40000000.0
2009-08-25 06:37:00,1.7427,1.7428,1.7424,1.74255,40000000.0
2009-08-25 06:38:00,1.74255,1.7427,1.74255,1.7426,12800000.0
2009-08-25 06:39:00,1.7426,1.7427,1.7424,1.74245,33500000.0
2009-08-25 06:40:00,1.7424,1.7426,1.74235,1.74245,54200000.0
2009-08-25 06:41:00,1.74245,1.74245,1.74235,1.74235,40000000.0
2009-08-25 06:42:00,1.7424,1.74245,1.7423,1.7423,49000000.0
2009-08-25 06:43:00,1.74235,1.74235,1.74215,1.7423,39200000.0
2009-08-25 06:44:00,1.74235,1.74235,1.74215,1.74225,27000000.0
2009-08-25 06:45:00,1.74225,1.7423,1.7421,1.74215,29000000.0
2009-08-25 06:46:00,1.74215,1.74225,1.74175,1.74215,52900000.0
2009-08-25 06:47:00,1.7421,1.7425,1.74205,1.74235,74500000.0
2009-08-25 06:48:00,1.74235,1.7424,1.74205,1.7421,33600000.0
2009-08-25 06:49:00,1.7421,1.7421,1.74195,1.74205,24000000.0
2009-08-25 06:50:00,1.742,1.7423,1.742,1.7423,19000000.0
2009-08-25 06:51:00,1.74225,1.7423,1.74215,1.7422,27000000.0
2009-08-25 06:52:00,1.74225,1.74235,1.74195,1.74205,107300000.0
2009-08-25 06:53:00,1.742,1.7421,1.74165,1.74195,59100000.0
2009-08-25 06:54:00,1.74195,1.7422,1.7419,1.7422,76700000.0
2009-08-25 06:55:00,1.7422,1.74245,1.7422,1.74225,17000000.0
2009-08-25 06:56:00,1.74225,1.7423,1.74215,1.74215,17000000.0
2009-08-25 06:57:00,1.74215,1.74255,1.7421,1.74255,54000000.0
2009-08-25 06:58:00,1.74235,1.74255,1.7422,1.7425,31400000.0
2009-08-25 06:59:00,1.7424,1.74265,1.74235,1.74245,67600000.0
2009-08-25 07:00:00,1.74255,1.74265,1.7423,1.74235,63600000.0
2009-08-25 07:01:00,1.7423,1.74235,1.7421,1.7422,52000000.0
2009-08-25 07:02:00,1.7422,1.7422,1.74205,1.7422,57000000.0
2009-08-25 07:03:00,1.7423,1.7423,1.742,1.74215,63400000.0
2009-08-25 07:04:00,1.74215,1.7423,1.7421,1.74215,39400000.0
2009-08-25 07:05:00,1.7422,1.74225,1.74195,1.74195,46000000.0
2009-08-25 07:06:00,1.74195,1.742,1.74175,1.74185,75600000.0
2009-08-25 07:07:00,1.74185,1.74195,1.7416,1.7419,46100000.0
2009-08-25 07:08:00,1.7419,1.74215,1.7419,1.74205,77100000.0
2009-08-25 07:09:00,1.74205,1.7421,1.7418,1.74205,48100000.0
2009-08-25 07:10:00,1.742,1.74215,1.7419,1.74195,52000000.0
2009-08-25 07:11:00,1.74195,1.7421,1.7417,1.7418,56600000.0
2009-08-25 07:12:00,1.74175,1.74225,1.74165,1.7417,100100000.0
2009-08-25 07:13:00,1.74165,1.74185,1.74145,1.74165,84000000.0
2009-08-25 07:14:00,1.7417,1.74195,1.74155,1.74175,87200000.0
2009-08-25 07:15:00,1.74175,1.74175,1.74085,1.7412,110100000.0
2009-08-25 07:16:00,1.7411,1.74145,1.74095,1.74135,94600000.0
2009-08-25 07:17:00,1.7414,1.74155,1.7414,1.7415,19000000.0
2009-08-25 07:18:00,1.74145,1.74185,1.7414,1.7418,48600000.0
2009-08-25 07:19:00,1.74175,1.74215,1.74155,1.7419,88000000.0
2009-08-25 07:20:00,1.7419,1.7421,1.7419,1.7421,9300000.0
2009-08-25 07:21:00,1.7421,1.74235,1.74205,1.74235,63900000.0
2009-08-25 07:22:00,1.7423,1.74245,1.74205,1.74235,68000000.0
2009-08-25 07:23:00,1.7424,1.7425,1.74225,1.74225,67000000.0
2009-08-25 07:24:00,1.7422,1.74235,1.74205,1.7422,45000000.0
2009-08-25 07:25:00,1.74215,1.7423,1.74215,1.74225,26000000.0
2009-08-25 07:26:00,1.74225,1.74255,1.74225,1.74245,32000000.0
2009-08-25 07:27:00,1.74245,1.7425,1.74205,1.7423,65600000.0
2009-08-25 07:28:00,1.74225,1.74235,1.7419,1.7421,70000000.0
2009-08-25 07:29:00,1.7421,1.7422,1.74195,1.7422,54900000.0
2009-08-25 07:30:00,1.7422,1.7422,1.7414,1.7414,86500000.0
2009-08-25 07:31:00,1.7414,1.742,1.7414,1.74175,118500000.0
2009-08-25 07:32:00,1.7417,1.7419,1.74165,1.7417,83400000.0
2009-08-25 07:33:00,1.74175,1.7419,1.74135,1.7416,158600000.0
2009-08-25 07:34:00,1.74155,1.74165,1.7414,1.74145,47900000.0
2009-08-25 07:35:00,1.74145,1.74145,1.7413,1.7414,69000000.0
2009-08-25 07:36:00,1.7414,1.7415,1.7413,1.74135,31600000.0
2009-08-25 07:37:00,1.7413,1.7415,1.7413,1.7414,50600000.0
2009-08-25 07:38:00,1.7414,1.74145,1.7411,1.7413,50000000.0
2009-08-25 07:39:00,1.7412,1.74165,1.741,1.741,95300000.0
2009-08-25 07:40:00,1.741,1.741,1.74065,1.7407,78000000.0
2009-08-25 07:41:00,1.74075,1.741,1.7407,1.741,71500000.0
2009-08-25 07:42:00,1.74105,1.74125,1.74075,1.7411,91900000.0
2009-08-25 07:43:00,1.7411,1.7412,1.74075,1.7408,105000000.0
2009-08-25 07:44:00,1.7408,1.7409,1.7404,1.74075,65600000.0
2009-08-25 07:45:00,1.7407,1.74145,1.7406,1.7412,91600000.0
2009-08-25 07:46:00,1.7413,1.7414,1.7408,1.7412,80400000.0
2009-08-25 07:47:00,1.74115,1.7413,1.7409,1.74105,72500000.0
2009-08-25 07:48:00,1.741,1.74105,1.7406,1.7407,65600000.0
2009-08-25 07:49:00,1.7406,1.7408,1.74055,1.7407,48000000.0
2009-08-25 07:50:00,1.74065,1.74065,1.73995,1.7402,53200000.0
2009-08-25 07:51:00,1.7402,1.7402,1.7398,1.74015,55300000.0
2009-08-25 07:52:00,1.74015,1.74035,1.7397,1.74015,106400000.0
2009-08-25 07:53:00,1.74015,1.7402,1.74,1.74015,57800000.0
2009-08-25 07:54:00,1.7402,1.74035,1.73955,1.7396,98400000.0
2009-08-25 07:55:00,1.73965,1.73985,1.7395,1.73965,87900000.0
2009-08-25 07:56:00,1.7397,1.73995,1.7396,1.7398,116700000.0
2009-08-25 07:57:00,1.7398,1.74,1.73965,1.73995,67200000.0
2009-08-25 07:58:00,1.74,1.74015,1.7399,1.7399,54000000.0
2009-08-25 07:59:00,1.7399,1.73995,1.7398,1.7399,57000000.0
2009-08-25 08:00:00,1.73995,1.74015,1.7397,1.74015,83800000.0
2009-08-25 08:01:00,1.74015,1.74035,1.7399,1.73995,83300000.0
2009-08-25 08:02:00,1.7399,1.74,1.7392,1.73965,102100000.0
2009-08-25 08:03:00,1.73965,1.73975,1.73925,1.73955,170500000.0
2009-08-25 08:04:00,1.7396,1.7397,1.7392,1.73955,137600000.0
2009-08-25 08:05:00,1.73955,1.73975,1.739,1.7396,136000000.0
2009-08-25 08:06:00,1.7396,1.74045,1.7396,1.7402,125100000.0
2009-08-25 08:07:00,1.7403,1.7403,1.7398,1.73995,198200000.0
2009-08-25 08:08:00,1.73995,1.74015,1.73975,1.74,250400000.0
2009-08-25 08:09:00,1.74005,1.74065,1.73995,1.7406,150900000.0
2009-08-25 08:10:00,1.7406,1.7406,1.74035,1.7405,71000000.0
2009-08-25 08:11:00,1.74045,1.74115,1.74035,1.741,123200000.0
2009-08-25 08:12:00,1.741,1.74105,1.74,1.7401,156400000.0
2009-08-25 08:13:00,1.7401,1.7409,1.74005,1.74075,140600000.0
2009-08-25 08:14:00,1.7407,1.74085,1.7402,1.74055,91200000.0
2009-08-25 08:15:00,1.74055,1.7408,1.74005,1.74025,133300000.0
2009-08-25 08:16:00,1.7403,1.741,1.74025,1.7407,112900000.0
2009-08-25 08:17:00,1.74065,1.741,1.74035,1.7409,120100000.0
2009-08-25 08:18:00,1.74095,1.74175,1.7409,1.74145,163700000.0
2009-08-25 08:19:00,1.74145,1.74185,1.7408,1.74165,145200000.0
2009-08-25 08:20:00,1.74165,1.742,1.7415,1.74165,248500000.0
2009-08-25 08:21:00,1.74165,1.74165,1.741,1.741,157500000.0
2009-08-25 08:22:00,1.741,1.7412,1.74025,1.74045,202400000.0
2009-08-25 08:23:00,1.74045,1.7407,1.74035,1.74055,147500000.0
2009-08-25 08:24:00,1.74055,1.74065,1.74005,1.7402,70600000.0
2009-08-25 08:25:00,1.7402,1.7405,1.74,1.7404,70800000.0
2009-08-25 08:26:00,1.74035,1.74065,1.74005,1.74065,109200000.0
2009-08-25 08:27:00,1.74065,1.741,1.74055,1.7407,109000000.0
2009-08-25 08:28:00,1.7407,1.7411,1.7407,1.7409,58600000.0
2009-08-25 08:29:00,1.74085,1.74095,1.7407,1.7408,81800000.0
2009-08-25 08:30:00,1.7408,1.74095,1.7407,1.7407,88400000.0
2009-08-25 08:31:00,1.7407,1.74125,1.74065,1.74115,95600000.0
2009-08-25 08:32:00,1.74105,1.74115,1.7406,1.7407,71900000.0
2009-08-25 08:33:00,1.74075,1.7411,1.74075,1.7411,60000000.0
2009-08-25 08:34:00,1.7412,1.74145,1.74105,1.74145,79000000.0
2009-08-25 08:35:00,1.74135,1.7415,1.74055,1.74055,199700000.0
2009-08-25 08:36:00,1.74055,1.74055,1.73995,1.74,131400000.0
2009-08-25 08:37:00,1.74,1.74005,1.73965,1.7397,91400000.0
2009-08-25 08:38:00,1.73965,1.73995,1.7395,1.73985,66200000.0
2009-08-25 08:39:00,1.74005,1.74005,1.7398,1.7399,58200000.0
2009-08-25 08:40:00,1.7399,1.74015,1.73985,1.74,136800000.0
2009-08-25 08:41:00,1.74,1.74055,1.73995,1.74055,144200000.0
2009-08-25 08:42:00,1.7402,1.74065,1.7402,1.7405,115800000.0
2009-08-25 08:43:00,1.74045,1.74075,1.7403,1.7404,128200000.0
2009-08-25 08:44:00,1.74045,1.7405,1.74,1.7401,150200000.0
2009-08-25 08:45:00,1.74005,1.74015,1.7396,1.7397,206400000.0
2009-08-25 08:46:00,1.7398,1.74005,1.73945,1.73945,201000000.0
2009-08-25 08:47:00,1.73945,1.7396,1.739,1.7395,167400000.0
2009-08-25 08:48:00,1.73945,1.73945,1.7389,1.739,168000000.0
2009-08-25 08:49:00,1.739,1.73905,1.7387,1.7387,87400000.0
2009-08-25 08:50:00,1.73875,1.73875,1.73815,1.7382,177200000.0
2009-08-25 08:51:00,1.7382,1.73865,1.7377,1.7378,242800000.0
2009-08-25 08:52:00,1.73775,1.7378,1.7371,1.7372,210200000.0
2009-08-25 08:53:00,1.7372,1.7372,1.73645,1.7367,261000000.0
2009-08-25 08:54:00,1.73675,1.73715,1.73665,1.73705,338400000.0
2009-08-25 08:55:00,1.73705,1.7375,1.7367,1.73735,303800000.0
2009-08-25 08:56:00,1.7373,1.738,1.73715,1.7377,288600000.0
2009-08-25 08:57:00,1.73765,1.7387,1.7376,1.73805,244600000.0
2009-08-25 08:58:00,1.73815,1.739,1.738,1.7389,232800000.0
2009-08-25 08:59:00,1.7389,1.7391,1.7384,1.73865,211400000.0
2009-08-25 09:00:00,1.7386,1.739,1.7382,1.73825,161400000.0
2009-08-25 09:01:00,1.7382,1.7387,1.73805,1.73815,143300000.0
2009-08-25 09:02:00,1.7381,1.73835,1.7377,1.73795,191000000.0
2009-08-25 09:03:00,1.73785,1.73835,1.73755,1.7378,253000000.0
2009-08-25 09:04:00,1.7378,1.73825,1.73775,1.73805,117200000.0
2009-08-25 09:05:00,1.738,1.73905,1.738,1.73905,181800000.0
2009-08-25 09:06:00,1.73905,1.73965,1.73885,1.73965,248100000.0
2009-08-25 09:07:00,1.7397,1.74055,1.73925,1.7396,226400000.0
2009-08-25 09:08:00,1.7396,1.73965,1.73855,1.73915,202500000.0
2009-08-25 09:09:00,1.73915,1.7394,1.7388,1.7388,101400000.0
2009-08-25 09:10:00,1.73875,1.73875,1.7384,1.7385,109400000.0
2009-08-25 09:11:00,1.7385,1.7389,1.7383,1.7387,237400000.0
2009-08-25 09:12:00,1.73865,1.73885,1.73855,1.73875,196200000.0
2009-08-25 09:13:00,1.73875,1.73915,1.7383,1.739,213800000.0
2009-08-25 09:14:00,1.73895,1.739,1.7386,1.7387,169000000.0
2009-08-25 09:15:00,1.7387,1.73875,1.73825,1.7384,175400000.0
2009-08-25 09:16:00,1.7383,1.739,1.73825,1.7387,258600000.0
2009-08-25 09:17:00,1.7387,1.7389,1.7383,1.7383,154000000.0
2009-08-25 09:18:00,1.7383,1.73885,1.7383,1.7385,221200000.0
2009-08-25 09:19:00,1.7386,1.7386,1.7379,1.7379,178000000.0
2009-08-25 09:20:00,1.7379,1.73815,1.73755,1.73805,238800000.0
2009-08-25 09:21:00,1.73805,1.7381,1.73735,1.73735,254600000.0
2009-08-25 09:22:00,1.7374,1.7376,1.73705,1.7375,302400000.0
2009-08-25 09:23:00,1.7375,1.7381,1.7375,1.738,99800000.0
2009-08-25 09:24:00,1.73805,1.7382,1.73745,1.7376,108100000.0
2009-08-25 09:25:00,1.7376,1.73855,1.7376,1.7379,244000000.0
2009-08-25 09:26:00,1.73785,1.7381,1.73785,1.738,154800000.0
2009-08-25 09:27:00,1.73805,1.73865,1.73805,1.7385,206400000.0
2009-08-25 09:28:00,1.73845,1.7386,1.73825,1.73845,159800000.0
2009-08-25 09:29:00,1.7385,1.73855,1.7384,1.7385,80500000.0
2009-08-25 09:30:00,1.7385,1.7386,1.7385,1.7386,79200000.0
2009-08-25 09:31:00,1.7386,1.7387,1.7386,1.7387,36000000.0
2009-08-25 09:32:00,1.7387,1.7388,1.73845,1.73855,135400000.0
2009-08-25 09:33:00,1.73845,1.73875,1.73845,1.7386,195800000.0
2009-08-25 09:34:00,1.7386,1.73865,1.73815,1.73825,173400000.0
2009-08-25 09:35:00,1.73825,1.73825,1.7377,1.73805,243400000.0
2009-08-25 09:36:00,1.73805,1.7381,1.7376,1.73765,112000000.0
2009-08-25 09:37:00,1.7376,1.7376,1.73685,1.73705,181200000.0
2009-08-25 09:38:00,1.737,1.7377,1.737,1.7376,116600000.0
2009-08-25 09:39:00,1.7377,1.73775,1.73745,1.73775,91600000.0
2009-08-25 09:40:00,1.73765,1.738,1.73755,1.7376,174600000.0
2009-08-25 09:41:00,1.73755,1.73795,1.73755,1.7378,111000000.0
2009-08-25 09:42:00,1.73785,1.73805,1.73765,1.738,185000000.0
2009-08-25 09:43:00,1.73795,1.738,1.73765,1.7379,135200000.0
2009-08-25 09:44:00,1.73795,1.7381,1.7377,1.73795,177800000.0
2009-08-25 09:45:00,1.73795,1.7386,1.7378,1.7383,202000000.0
2009-08-25 09:46:00,1.73835,1.73845,1.7377,1.7379,154000000.0
2009-08-25 09:47:00,1.7379,1.738,1.73785,1.7379,85600000.0
2009-08-25 09:48:00,1.73785,1.73825,1.73775,1.73825,80400000.0
2009-08-25 09:49:00,1.73825,1.73845,1.73805,1.73815,181800000.0
2009-08-25 09:50:00,1.73815,1.7384,1.7381,1.73835,124600000.0
2009-08-25 09:51:00,1.7384,1.7384,1.7381,1.73825,92800000.0
2009-08-25 09:52:00,1.7382,1.739,1.73815,1.7387,155600000.0
2009-08-25 09:53:00,1.7387,1.73885,1.73835,1.7384,153400000.0
2009-08-25 09:54:00,1.73845,1.7387,1.73835,1.7384,89800000.0
2009-08-25 09:55:00,1.7384,1.7386,1.73825,1.7385,82000000.0
2009-08-25 09:56:00,1.7384,1.73865,1.73805,1.7383,206100000.0
2009-08-25 09:57:00,1.73825,1.7384,1.738,1.73825,144600000.0
2009-08-25 09:58:00,1.7383,1.73835,1.73805,1.7382,149100000.0
2009-08-25 09:59:00,1.7381,1.73845,1.73795,1.7382,245600000.0
2009-08-25 10:00:00,1.73825,1.7385,1.73815,1.7384,173200000.0
2009-08-25 10:01:00,1.7384,1.7384,1.738,1.7381,229800000.0
2009-08-25 10:02:00,1.7381,1.7381,1.73775,1.738,242800000.0
2009-08-25 10:03:00,1.738,1.7381,1.7377,1.73785,139200000.0
2009-08-25 10:04:00,1.7378,1.7379,1.73755,1.7376,108400000.0
2009-08-25 10:05:00,1.73755,1.7377,1.7375,1.7375,160800000.0
2009-08-25 10:06:00,1.73755,1.7376,1.737,1.7372,167000000.0
2009-08-25 10:07:00,1.73715,1.7374,1.7371,1.73725,141400000.0
2009-08-25 10:08:00,1.7372,1.73795,1.7372,1.7378,205600000.0
2009-08-25 10:09:00,1.7378,1.7387,1.7378,1.7387,152700000.0
2009-08-25 10:10:00,1.73865,1.7389,1.7385,1.7388,149800000.0
2009-08-25 10:11:00,1.73895,1.7394,1.7387,1.7392,133400000.0
2009-08-25 10:12:00,1.73915,1.7393,1.73895,1.7392,153600000.0
2009-08-25 10:13:00,1.7392,1.73925,1.7387,1.7391,138600000.0
2009-08-25 10:14:00,1.73915,1.73925,1.7388,1.73885,90400000.0
2009-08-25 10:15:00,1.73885,1.73885,1.7385,1.7386,90400000.0
2009-08-25 10:16:00,1.73865,1.739,1.73855,1.73865,142900000.0
2009-08-25 10:17:00,1.73865,1.7388,1.7385,1.7386,99100000.0
2009-08-25 10:18:00,1.73865,1.73885,1.7385,1.73865,206000000.0
2009-08-25 10:19:00,1.7386,1.7389,1.73855,1.7388,203400000.0
2009-08-25 10:20:00,1.73885,1.739,1.7387,1.7389,181200000.0
2009-08-25 10:21:00,1.739,1.7391,1.73885,1.739,140900000.0
2009-08-25 10:22:00,1.739,1.7393,1.73895,1.7392,178700000.0
2009-08-25 10:23:00,1.7393,1.73965,1.7391,1.7393,255400000.0
2009-08-25 10:24:00,1.7393,1.7395,1.7391,1.7391,185000000.0
2009-08-25 10:25:00,1.73915,1.73925,1.73895,1.739,145600000.0
2009-08-25 10:26:00,1.739,1.7394,1.73885,1.73915,293800000.0
2009-08-25 10:27:00,1.73915,1.73925,1.73895,1.73905,168200000.0
2009-08-25 10:28:00,1.739,1.73915,1.73895,1.73905,132800000.0
2009-08-25 10:29:00,1.7391,1.7394,1.7388,1.73895,132800000.0
2009-08-25 10:30:00,1.739,1.73965,1.73875,1.7392,239600000.0
2009-08-25 10:31:00,1.7392,1.73945,1.73915,1.7393,104400000.0
2009-08-25 10:32:00,1.7393,1.7395,1.7392,1.73925,183800000.0
2009-08-25 10:33:00,1.7394,1.73945,1.73915,1.73935,219800000.0
2009-08-25 10:34:00,1.73935,1.73935,1.7387,1.7389,136600000.0
2009-08-25 10:35:00,1.7389,1.7391,1.7386,1.7387,211800000.0
2009-08-25 10:36:00,1.73875,1.739,1.73865,1.7388,178800000.0
2009-08-25 10:37:00,1.7388,1.739,1.73845,1.7388,207800000.0
2009-08-25 10:38:00,1.73875,1.7389,1.7384,1.7389,128200000.0
2009-08-25 10:39:00,1.7389,1.73915,1.73865,1.73905,166400000.0
2009-08-25 10:40:00,1.7391,1.7395,1.739,1.7394,134600000.0
2009-08-25 10:41:00,1.73945,1.7395,1.7391,1.7394,186400000.0
2009-08-25 10:42:00,1.7394,1.7395,1.7392,1.73935,190800000.0
2009-08-25 10:43:00,1.73935,1.7397,1.73925,1.73955,177600000.0
2009-08-25 10:44:00,1.73955,1.73965,1.73895,1.73895,248400000.0
2009-08-25 10:45:00,1.73905,1.7394,1.73845,1.73845,235600000.0
2009-08-25 10:46:00,1.73845,1.73885,1.73845,1.73855,206000000.0
2009-08-25 10:47:00,1.7385,1.73855,1.7381,1.7381,204200000.0
2009-08-25 10:48:00,1.73815,1.73815,1.73765,1.73805,187800000.0
2009-08-25 10:49:00,1.73795,1.73805,1.7377,1.73785,184400000.0
2009-08-25 10:50:00,1.73785,1.73805,1.73765,1.7377,263900000.0
2009-08-25 10:51:00,1.7377,1.7382,1.73745,1.73765,264900000.0
2009-08-25 10:52:00,1.7377,1.73795,1.73755,1.73795,124200000.0
2009-08-25 10:53:00,1.73805,1.7382,1.7375,1.7375,117600000.0
2009-08-25 10:54:00,1.7375,1.73765,1.7375,1.73755,116000000.0
2009-08-25 10:55:00,1.7375,1.7378,1.73745,1.7375,124600000.0
2009-08-25 10:56:00,1.73745,1.73765,1.73705,1.73715,219800000.0
2009-08-25 10:57:00,1.73725,1.73755,1.73705,1.7372,123000000.0
2009-08-25 10:58:00,1.7372,1.7374,1.73715,1.7373,71200000.0
2009-08-25 10:59:00,1.73725,1.7374,1.7371,1.73715,124600000.0
2009-08-25 11:00:00,1.73715,1.73755,1.737,1.73745,88600000.0
2009-08-25 11:01:00,1.73745,1.73765,1.7374,1.7376,90800000.0
2009-08-25 11:02:00,1.73755,1.7381,1.7375,1.738,94000000.0
2009-08-25 11:03:00,1.738,1.73835,1.73795,1.73835,65400000.0
2009-08-25 11:04:00,1.73825,1.7385,1.73795,1.7385,188400000.0
2009-08-25 11:05:00,1.7384,1.7388,1.7384,1.7388,112600000.0
2009-08-25 11:06:00,1.7388,1.739,1.7386,1.7386,51200000.0
2009-08-25 11:07:00,1.73855,1.73875,1.7384,1.7384,114800000.0
2009-08-25 11:08:00,1.7384,1.7385,1.73815,1.7384,112600000.0
2009-08-25 11:09:00,1.73825,1.7383,1.73765,1.73795,187800000.0
2009-08-25 11:10:00,1.7379,1.738,1.73775,1.73795,102000000.0
2009-08-25 11:11:00,1.738,1.7384,1.738,1.73815,70800000.0
2009-08-25 11:12:00,1.7382,1.73855,1.73805,1.73835,149400000.0
2009-08-25 11:13:00,1.73835,1.7385,1.7382,1.7382,113600000.0
2009-08-25 11:14:00,1.7382,1.73825,1.738,1.73805,93800000.0
2009-08-25 11:15:00,1.73815,1.73835,1.73795,1.7382,99000000.0
2009-08-25 11:16:00,1.7384,1.7387,1.7382,1.73835,160400000.0
2009-08-25 11:17:00,1.73835,1.73865,1.73805,1.7383,201400000.0
2009-08-25 11:18:00,1.73835,1.7385,1.73825,1.7383,136800000.0
2009-08-25 11:19:00,1.7383,1.7386,1.7382,1.7386,89200000.0
2009-08-25 11:20:00,1.73875,1.7388,1.7382,1.73825,89800000.0
2009-08-25 11:21:00,1.7383,1.7383,1.738,1.73805,111600000.0
2009-08-25 11:22:00,1.73805,1.73845,1.738,1.7384,96800000.0
2009-08-25 11:23:00,1.73835,1.7386,1.7382,1.7384,83000000.0
2009-08-25 11:24:00,1.7384,1.73875,1.7384,1.73865,104000000.0
2009-08-25 11:25:00,1.7386,1.73945,1.7385,1.7394,139000000.0
2009-08-25 11:26:00,1.7394,1.7394,1.7388,1.73885,119300000.0
2009-08-25 11:27:00,1.7388,1.7391,1.73875,1.739,146700000.0
2009-08-25 11:28:00,1.739,1.7395,1.73885,1.7395,137400000.0
2009-08-25 11:29:00,1.73945,1.7396,1.739,1.7392,103600000.0
2009-08-25 11:30:00,1.7392,1.73965,1.7392,1.7396,104900000.0
2009-08-25 11:31:00,1.73965,1.73965,1.7393,1.7394,106900000.0
2009-08-25 11:32:00,1.73935,1.73975,1.73925,1.73955,122600000.0
2009-08-25 11:33:00,1.7396,1.73985,1.73945,1.73955,181800000.0
2009-08-25 11:34:00,1.73965,1.7399,1.73955,1.73975,180800000.0
2009-08-25 11:35:00,1.73985,1.7402,1.7397,1.74005,165700000.0
2009-08-25 11:36:00,1.74005,1.7403,1.7399,1.74025,118600000.0
2009-08-25 11:37:00,1.7402,1.74085,1.7402,1.7406,229300000.0
2009-08-25 11:38:00,1.7407,1.74115,1.74055,1.74065,200000000.0
2009-08-25 11:39:00,1.7406,1.74065,1.7399,1.74,102200000.0
2009-08-25 11:40:00,1.74005,1.7404,1.73995,1.74025,99000000.0
2009-08-25 11:41:00,1.74025,1.74045,1.7401,1.7402,83300000.0
2009-08-25 11:42:00,1.7402,1.7404,1.7401,1.74025,144400000.0
2009-08-25 11:43:00,1.74015,1.74045,1.73985,1.7399,115400000.0
2009-08-25 11:44:00,1.74,1.74005,1.7398,1.7398,54600000.0
2009-08-25 11:45:00,1.73985,1.74005,1.7398,1.73995,83200000.0
2009-08-25 11:46:00,1.73995,1.74015,1.73985,1.73995,64600000.0
2009-08-25 11:47:00,1.73995,1.74,1.73945,1.73945,106500000.0
2009-08-25 11:48:00,1.73945,1.73955,1.73845,1.7388,131800000.0
2009-08-25 11:49:00,1.73875,1.7391,1.73845,1.7388,157300000.0
2009-08-25 11:50:00,1.7388,1.73905,1.73855,1.73875,120200000.0
2009-08-25 11:51:00,1.73875,1.73885,1.7384,1.7386,98400000.0
2009-08-25 11:52:00,1.7386,1.7387,1.7376,1.73805,148500000.0
2009-08-25 11:53:00,1.73805,1.7381,1.7376,1.7376,106100000.0
2009-08-25 11:54:00,1.7376,1.7378,1.73725,1.7374,130600000.0
2009-08-25 11:55:00,1.73735,1.7382,1.7373,1.73775,143400000.0
2009-08-25 11:56:00,1.7378,1.738,1.7375,1.73765,140400000.0
2009-08-25 11:57:00,1.73755,1.73795,1.73755,1.7378,105600000.0
2009-08-25 11:58:00,1.7377,1.7377,1.73695,1.73755,150800000.0
2009-08-25 11:59:00,1.7376,1.73805,1.73745,1.7379,142100000.0
2009-08-25 12:00:00,1.73795,1.73815,1.73785,1.738,98100000.0
2009-08-25 12:01:00,1.7381,1.73835,1.73795,1.73805,107400000.0
2009-08-25 12:02:00,1.73805,1.7381,1.73795,1.738,36400000.0
2009-08-25 12:03:00,1.73805,1.7383,1.73785,1.73805,79000000.0
2009-08-25 12:04:00,1.7381,1.7381,1.73785,1.738,84200000.0
2009-08-25 12:05:00,1.738,1.73825,1.738,1.73805,55600000.0
2009-08-25 12:06:00,1.7381,1.73825,1.7378,1.73795,98700000.0
2009-08-25 12:07:00,1.738,1.73805,1.73765,1.7379,72400000.0
2009-08-25 12:08:00,1.7379,1.73805,1.7378,1.738,75600000.0
2009-08-25 12:09:00,1.73795,1.7381,1.73785,1.7379,42900000.0
2009-08-25 12:10:00,1.7378,1.7381,1.73765,1.73785,65200000.0
2009-08-25 12:11:00,1.7378,1.738,1.73765,1.7378,90100000.0
2009-08-25 12:12:00,1.73785,1.7381,1.73785,1.73795,132400000.0
2009-08-25 12:13:00,1.73805,1.7383,1.73775,1.7379,148700000.0
2009-08-25 12:14:00,1.7379,1.7381,1.7376,1.7377,49800000.0
2009-08-25 12:15:00,1.7377,1.738,1.7376,1.738,49800000.0
2009-08-25 12:16:00,1.73805,1.73805,1.7379,1.73795,39500000.0
2009-08-25 12:17:00,1.7379,1.73795,1.73785,1.7379,33000000.0
2009-08-25 12:18:00,1.73785,1.738,1.73765,1.73795,85000000.0
2009-08-25 12:19:00,1.738,1.7381,1.73785,1.7379,67600000.0
2009-08-25 12:20:00,1.73795,1.73805,1.73785,1.73795,41000000.0
2009-08-25 12:21:00,1.73795,1.7381,1.73785,1.738,57000000.0
2009-08-25 12:22:00,1.73795,1.73805,1.73775,1.7379,80100000.0
2009-08-25 12:23:00,1.73785,1.73785,1.73755,1.7376,50400000.0
2009-08-25 12:24:00,1.73765,1.73785,1.7376,1.7378,59000000.0
2009-08-25 12:25:00,1.7378,1.73785,1.7377,1.73775,48000000.0
2009-08-25 12:26:00,1.7379,1.7379,1.73745,1.73775,71600000.0
2009-08-25 12:27:00,1.7377,1.7379,1.7376,1.73785,51000000.0
2009-08-25 12:28:00,1.73775,1.7381,1.7376,1.73775,146400000.0
2009-08-25 12:29:00,1.7377,1.7378,1.73695,1.7371,97700000.0
2009-08-25 12:30:00,1.7371,1.7371,1.7363,1.73635,72200000.0
2009-08-25 12:31:00,1.73645,1.7366,1.7363,1.7365,82700000.0
2009-08-25 12:32:00,1.73655,1.7369,1.73645,1.73675,65600000.0
2009-08-25 12:33:00,1.73675,1.73695,1.73635,1.73645,164800000.0
2009-08-25 12:34:00,1.73645,1.7366,1.73635,1.73655,66000000.0
2009-08-25 12:35:00,1.7364,1.73665,1.73635,1.7365,72000000.0
2009-08-25 12:36:00,1.73655,1.73655,1.73615,1.73625,97000000.0
2009-08-25 12:37:00,1.73625,1.7364,1.73625,1.7363,61800000.0
2009-08-25 12:38:00,1.7363,1.73655,1.73625,1.7365,78200000.0
2009-08-25 12:39:00,1.7366,1.7367,1.73635,1.7364,76200000.0
2009-08-25 12:40:00,1.7365,1.7369,1.7364,1.73685,93300000.0
2009-08-25 12:41:00,1.73695,1.737,1.7367,1.73685,106800000.0
2009-08-25 12:42:00,1.73685,1.73705,1.73675,1.7369,71800000.0
2009-08-25 12:43:00,1.7368,1.7369,1.7367,1.73685,94800000.0
2009-08-25 12:44:00,1.7369,1.73725,1.7368,1.73705,123100000.0
2009-08-25 12:45:00,1.73705,1.73705,1.7368,1.73705,82700000.0
2009-08-25 12:46:00,1.737,1.73725,1.73685,1.7369,100000000.0
2009-08-25 12:47:00,1.7369,1.7371,1.73675,1.73685,98800000.0
2009-08-25 12:48:00,1.7368,1.7369,1.73675,1.73685,52000000.0
2009-08-25 12:49:00,1.73685,1.73715,1.7366,1.7368,129100000.0
2009-08-25 12:50:00,1.7368,1.73685,1.73645,1.7365,96300000.0
2009-08-25 12:51:00,1.73655,1.73695,1.7364,1.7368,114600000.0
2009-08-25 12:52:00,1.73685,1.7371,1.7365,1.73655,144000000.0
2009-08-25 12:53:00,1.7366,1.7366,1.73595,1.7361,170500000.0
2009-08-25 12:54:00,1.73625,1.73625,1.7358,1.73585,92300000.0
2009-08-25 12:55:00,1.73585,1.736,1.7357,1.7358,61600000.0
2009-08-25 12:56:00,1.7359,1.73625,1.7356,1.73625,114100000.0
2009-08-25 12:57:00,1.7363,1.7366,1.7361,1.73655,103300000.0
2009-08-25 12:58:00,1.7366,1.7366,1.7363,1.73635,90700000.0
2009-08-25 12:59:00,1.73635,1.73635,1.73595,1.736,110700000.0
2009-08-25 13:00:00,1.736,1.7363,1.7358,1.7363,86000000.0
2009-08-25 13:01:00,1.73605,1.7362,1.73585,1.7362,56100000.0
2009-08-25 13:02:00,1.7362,1.73635,1.7361,1.73625,67200000.0
2009-08-25 13:03:00,1.73625,1.7363,1.73615,1.7362,51600000.0
2009-08-25 13:04:00,1.7362,1.7365,1.7362,1.73645,78200000.0
2009-08-25 13:05:00,1.73645,1.73675,1.7364,1.73675,51000000.0
2009-08-25 13:06:00,1.73675,1.73695,1.73665,1.7368,58400000.0
2009-08-25 13:07:00,1.73685,1.737,1.73675,1.737,69000000.0
2009-08-25 13:08:00,1.737,1.7381,1.737,1.7377,109600000.0
2009-08-25 13:09:00,1.7376,1.73765,1.7369,1.73725,133700000.0
2009-08-25 13:10:00,1.7372,1.73755,1.7369,1.73695,114200000.0
2009-08-25 13:11:00,1.73695,1.737,1.7364,1.7367,127200000.0
2009-08-25 13:12:00,1.7367,1.73695,1.73635,1.73645,136300000.0
2009-08-25 13:13:00,1.73645,1.73665,1.7363,1.73635,128800000.0
2009-08-25 13:14:00,1.7364,1.7367,1.73625,1.7367,55000000.0
2009-08-25 13:15:00,1.7367,1.7367,1.73645,1.73655,68200000.0
2009-08-25 13:16:00,1.7365,1.7368,1.73635,1.7368,94100000.0
2009-08-25 13:17:00,1.73645,1.73695,1.73645,1.7369,112100000.0
2009-08-25 13:18:00,1.73685,1.7371,1.73685,1.7371,72500000.0
2009-08-25 13:19:00,1.73705,1.73705,1.73685,1.7369,55300000.0
2009-08-25 13:20:00,1.73675,1.737,1.7366,1.73665,99000000.0
2009-08-25 13:21:00,1.7366,1.73675,1.7358,1.73615,186200000.0
2009-08-25 13:22:00,1.73625,1.73635,1.73535,1.7357,162400000.0
2009-08-25 13:23:00,1.7357,1.73665,1.73545,1.73595,172800000.0
2009-08-25 13:24:00,1.736,1.73635,1.7358,1.7361,136100000.0
2009-08-25 13:25:00,1.73615,1.73615,1.73555,1.7359,150600000.0
2009-08-25 13:26:00,1.7359,1.7359,1.7348,1.7349,165100000.0
2009-08-25 13:27:00,1.7349,1.7351,1.73475,1.7349,165800000.0
2009-08-25 13:28:00,1.73485,1.735,1.73375,1.73385,133900000.0
2009-08-25 13:29:00,1.7338,1.73425,1.7336,1.73415,123800000.0
2009-08-25 13:30:00,1.7341,1.73425,1.73305,1.7333,172300000.0
2009-08-25 13:31:00,1.7333,1.73385,1.73275,1.7337,165300000.0
2009-08-25 13:32:00,1.7336,1.7339,1.7334,1.7335,141200000.0
2009-08-25 13:33:00,1.73355,1.73405,1.73355,1.73365,138800000.0
2009-08-25 13:34:00,1.7336,1.7337,1.73315,1.7335,140200000.0
2009-08-25 13:35:00,1.7336,1.73375,1.73335,1.73345,115600000.0
2009-08-25 13:36:00,1.73345,1.73365,1.73335,1.7335,68000000.0
2009-08-25 13:37:00,1.73355,1.7336,1.7333,1.73335,89400000.0
2009-08-25 13:38:00,1.7334,1.7343,1.7334,1.7343,161000000.0
2009-08-25 13:39:00,1.7343,1.73455,1.7341,1.7343,171100000.0
2009-08-25 13:40:00,1.7344,1.73495,1.73435,1.73485,112100000.0
2009-08-25 13:41:00,1.73485,1.73535,1.73455,1.73455,195300000.0
2009-08-25 13:42:00,1.73455,1.73465,1.7341,1.7344,185100000.0
2009-08-25 13:43:00,1.7344,1.7346,1.73425,1.73445,189800000.0
2009-08-25 13:44:00,1.7344,1.7348,1.7344,1.73445,155000000.0
2009-08-25 13:45:00,1.7344,1.73465,1.73425,1.7344,84900000.0
2009-08-25 13:46:00,1.73445,1.7347,1.73425,1.73445,115700000.0
2009-08-25 13:47:00,1.73445,1.7347,1.73435,1.73455,169900000.0
2009-08-25 13:48:00,1.7346,1.7346,1.73415,1.7343,151300000.0
2009-08-25 13:49:00,1.7343,1.7345,1.7341,1.73435,164900000.0
2009-08-25 13:50:00,1.7344,1.7345,1.73415,1.73435,139300000.0
2009-08-25 13:51:00,1.73435,1.73445,1.73395,1.73395,78400000.0
2009-08-25 13:52:00,1.7339,1.73405,1.73355,1.73365,124700000.0
2009-08-25 13:53:00,1.73365,1.73365,1.73325,1.7333,72600000.0
2009-08-25 13:54:00,1.7333,1.7334,1.733,1.7334,132100000.0
2009-08-25 13:55:00,1.7334,1.73365,1.7331,1.7331,132300000.0
2009-08-25 13:56:00,1.73305,1.7334,1.733,1.7333,126300000.0
2009-08-25 13:57:00,1.73325,1.7336,1.73315,1.73355,135200000.0
2009-08-25 13:58:00,1.73355,1.73375,1.73345,1.7336,103000000.0
2009-08-25 13:59:00,1.7336,1.73395,1.73335,1.73395,142300000.0
2009-08-25 14:00:00,1.73395,1.7343,1.7338,1.7338,156900000.0
2009-08-25 14:01:00,1.73385,1.73435,1.73375,1.73425,186100000.0
2009-08-25 14:02:00,1.7343,1.7345,1.73425,1.7343,133600000.0
2009-08-25 14:03:00,1.7343,1.7345,1.7343,1.7344,94400000.0
2009-08-25 14:04:00,1.7344,1.7346,1.73425,1.7346,119600000.0
2009-08-25 14:05:00,1.73465,1.7348,1.7345,1.7347,93500000.0
2009-08-25 14:06:00,1.7347,1.73475,1.73445,1.73465,148500000.0
2009-08-25 14:07:00,1.7346,1.73465,1.73415,1.73445,130900000.0
2009-08-25 14:08:00,1.7345,1.73455,1.73415,1.73415,66000000.0
2009-08-25 14:09:00,1.7342,1.7349,1.73385,1.7347,180000000.0
2009-08-25 14:10:00,1.73475,1.73515,1.7345,1.735,159600000.0
2009-08-25 14:11:00,1.735,1.7356,1.73495,1.7352,122500000.0
2009-08-25 14:12:00,1.73515,1.7352,1.73495,1.73505,124600000.0
2009-08-25 14:13:00,1.7351,1.73525,1.73495,1.73515,169600000.0
2009-08-25 14:14:00,1.7352,1.73575,1.73515,1.7357,182000000.0
2009-08-25 14:15:00,1.73575,1.73575,1.7353,1.7355,124100000.0
2009-08-25 14:16:00,1.7356,1.73595,1.73545,1.73595,205800000.0
2009-08-25 14:17:00,1.7361,1.7366,1.73575,1.7364,138200000.0
2009-08-25 14:18:00,1.7364,1.7367,1.73635,1.73645,90800000.0
2009-08-25 14:19:00,1.73645,1.73665,1.7361,1.7363,129900000.0
2009-08-25 14:20:00,1.73635,1.73655,1.7362,1.73645,202700000.0
2009-08-25 14:21:00,1.7365,1.73675,1.7364,1.73645,156000000.0
2009-08-25 14:22:00,1.73645,1.7365,1.7363,1.7364,92700000.0
2009-08-25 14:23:00,1.7364,1.7365,1.7361,1.7361,136700000.0
2009-08-25 14:24:00,1.7361,1.7364,1.7361,1.7363,99100000.0
2009-08-25 14:25:00,1.7363,1.7368,1.7363,1.7367,103800000.0
2009-08-25 14:26:00,1.7367,1.7368,1.73665,1.73665,46700000.0
2009-08-25 14:27:00,1.73665,1.7367,1.7365,1.7367,42900000.0
2009-08-25 14:28:00,1.73675,1.73685,1.7363,1.7363,90000000.0
2009-08-25 14:29:00,1.73635,1.7365,1.73605,1.73615,120700000.0
2009-08-25 14:30:00,1.7357,1.7361,1.73565,1.73565,163000000.0
2009-08-25 14:31:00,1.7357,1.73585,1.7353,1.73555,121700000.0
2009-08-25 14:32:00,1.7356,1.73565,1.7355,1.73565,29200000.0
2009-08-25 14:33:00,1.7357,1.7358,1.7353,1.73555,89300000.0
2009-08-25 14:34:00,1.7357,1.73575,1.73525,1.7354,90100000.0
2009-08-25 14:35:00,1.7355,1.7356,1.73535,1.7355,69100000.0
2009-08-25 14:36:00,1.7355,1.7356,1.7354,1.7356,66400000.0
2009-08-25 14:37:00,1.73555,1.73605,1.7355,1.73585,109200000.0
2009-08-25 14:38:00,1.73585,1.73605,1.7358,1.736,72200000.0
2009-08-25 14:39:00,1.73585,1.73595,1.7352,1.7354,140200000.0
2009-08-25 14:40:00,1.7354,1.73575,1.73535,1.7354,109800000.0
2009-08-25 14:41:00,1.73545,1.73585,1.73545,1.7358,129200000.0
2009-08-25 14:42:00,1.73585,1.7361,1.7355,1.73605,154400000.0
2009-08-25 14:43:00,1.7361,1.73615,1.7359,1.7361,155300000.0
2009-08-25 14:44:00,1.7361,1.7363,1.73575,1.73585,115900000.0
2009-08-25 14:45:00,1.73575,1.7358,1.73545,1.73565,118100000.0
2009-08-25 14:46:00,1.7356,1.7356,1.7352,1.73535,125400000.0
2009-08-25 14:47:00,1.7354,1.7355,1.7352,1.73545,100800000.0
2009-08-25 14:48:00,1.73545,1.73555,1.73535,1.73535,67000000.0
2009-08-25 14:49:00,1.7354,1.7359,1.7354,1.73565,111000000.0
2009-08-25 14:50:00,1.73565,1.73585,1.73555,1.73575,77200000.0
2009-08-25 14:51:00,1.7358,1.7358,1.7356,1.7357,91100000.0
2009-08-25 14:52:00,1.7357,1.73575,1.73555,1.73565,63000000.0
2009-08-25 14:53:00,1.7357,1.7357,1.73545,1.7356,71000000.0
2009-08-25 14:54:00,1.7356,1.73575,1.73555,1.7357,79000000.0
2009-08-25 14:55:00,1.73565,1.7358,1.7356,1.7357,86400000.0
2009-08-25 14:56:00,1.73575,1.7366,1.73565,1.73655,135000000.0
2009-08-25 14:57:00,1.73655,1.73665,1.7361,1.73625,128200000.0
2009-08-25 14:58:00,1.7363,1.7375,1.73615,1.7375,125500000.0
2009-08-25 14:59:00,1.73745,1.738,1.73705,1.73795,243500000.0
2009-08-25 15:00:00,1.738,1.7396,1.738,1.73895,269400000.0
2009-08-25 15:01:00,1.7389,1.7395,1.73885,1.7392,207400000.0
2009-08-25 15:02:00,1.7392,1.7392,1.7384,1.7385,139800000.0
2009-08-25 15:03:00,1.7385,1.7387,1.73825,1.7387,127500000.0
2009-08-25 15:04:00,1.7387,1.73895,1.73835,1.7385,162200000.0
2009-08-25 15:05:00,1.73845,1.7386,1.7381,1.7382,109500000.0
2009-08-25 15:06:00,1.7382,1.7382,1.73765,1.73785,116000000.0
2009-08-25 15:07:00,1.7379,1.73805,1.7375,1.7375,172000000.0
2009-08-25 15:08:00,1.7375,1.7379,1.7374,1.7375,159500000.0
2009-08-25 15:09:00,1.73755,1.7379,1.73745,1.73785,203300000.0
2009-08-25 15:10:00,1.73785,1.73835,1.7378,1.73815,129700000.0
2009-08-25 15:11:00,1.73815,1.73815,1.73765,1.7381,135700000.0
2009-08-25 15:12:00,1.7381,1.73835,1.7376,1.7379,165500000.0
2009-08-25 15:13:00,1.73805,1.73805,1.7372,1.73735,114000000.0
2009-08-25 15:14:00,1.7373,1.7378,1.73695,1.7377,172300000.0
2009-08-25 15:15:00,1.7377,1.73805,1.7376,1.73785,149000000.0
2009-08-25 15:16:00,1.7379,1.7382,1.7377,1.73815,161200000.0
2009-08-25 15:17:00,1.73815,1.73815,1.7375,1.73785,144800000.0
2009-08-25 15:18:00,1.73785,1.73795,1.73765,1.73775,115300000.0
2009-08-25 15:19:00,1.73775,1.73775,1.73695,1.73705,137000000.0
2009-08-25 15:20:00,1.73705,1.73735,1.737,1.73725,126300000.0
2009-08-25 15:21:00,1.7372,1.7372,1.73675,1.73685,86300000.0
2009-08-25 15:22:00,1.7369,1.7369,1.7366,1.7367,76000000.0
2009-08-25 15:23:00,1.7367,1.7369,1.7366,1.7367,142800000.0
2009-08-25 15:24:00,1.73675,1.737,1.73665,1.73695,119500000.0
2009-08-25 15:25:00,1.73695,1.737,1.7369,1.7369,44500000.0
2009-08-25 15:26:00,1.73685,1.73705,1.73665,1.73665,99900000.0
2009-08-25 15:27:00,1.73675,1.737,1.73665,1.73675,103700000.0
2009-08-25 15:28:00,1.73675,1.7368,1.73645,1.73655,113400000.0
2009-08-25 15:29:00,1.7365,1.7368,1.7364,1.7365,159600000.0
2009-08-25 15:30:00,1.7365,1.7368,1.7365,1.73655,143300000.0
2009-08-25 15:31:00,1.7365,1.73695,1.7364,1.7369,248300000.0
2009-08-25 15:32:00,1.7369,1.73705,1.73635,1.7366,307700000.0
2009-08-25 15:33:00,1.7366,1.737,1.73645,1.737,171800000.0
2009-08-25 15:34:00,1.73695,1.73735,1.7367,1.7373,160100000.0
2009-08-25 15:35:00,1.7373,1.73765,1.73705,1.73755,145600000.0
2009-08-25 15:36:00,1.73755,1.7378,1.73745,1.7375,174200000.0
2009-08-25 15:37:00,1.73745,1.73785,1.7371,1.7371,202100000.0
2009-08-25 15:38:00,1.7371,1.73735,1.73685,1.73685,137000000.0
2009-08-25 15:39:00,1.7369,1.73715,1.73685,1.7371,98100000.0
2009-08-25 15:40:00,1.73715,1.73725,1.7369,1.73715,178100000.0
2009-08-25 15:41:00,1.7371,1.7371,1.7369,1.73705,123500000.0
2009-08-25 15:42:00,1.73705,1.73715,1.7369,1.737,113900000.0
2009-08-25 15:43:00,1.73705,1.73745,1.73695,1.7373,108800000.0
2009-08-25 15:44:00,1.73725,1.7374,1.7371,1.73735,162500000.0
2009-08-25 15:45:00,1.73735,1.7374,1.73715,1.7372,156200000.0
2009-08-25 15:46:00,1.73725,1.73735,1.737,1.73725,138900000.0
2009-08-25 15:47:00,1.7373,1.73735,1.73685,1.73695,127900000.0
2009-08-25 15:48:00,1.73695,1.7372,1.73675,1.7369,188500000.0
2009-08-25 15:49:00,1.73685,1.73695,1.7366,1.7367,92000000.0
2009-08-25 15:50:00,1.7367,1.73685,1.73655,1.7367,91900000.0
2009-08-25 15:51:00,1.7367,1.73685,1.73645,1.73655,106100000.0
2009-08-25 15:52:00,1.7365,1.7368,1.73645,1.7365,122600000.0
2009-08-25 15:53:00,1.7365,1.73695,1.7365,1.73665,135400000.0
2009-08-25 15:54:00,1.73665,1.7369,1.7366,1.7367,153600000.0
2009-08-25 15:55:00,1.7368,1.737,1.73665,1.73685,119800000.0
2009-08-25 15:56:00,1.73685,1.73725,1.7367,1.7371,147800000.0
2009-08-25 15:57:00,1.7371,1.7373,1.73705,1.73715,171500000.0
2009-08-25 15:58:00,1.73715,1.73765,1.7371,1.7373,153000000.0
2009-08-25 15:59:00,1.7373,1.7374,1.7368,1.737,239600000.0
2009-08-25 16:00:00,1.7371,1.73745,1.7359,1.7371,460400000.0
2009-08-25 16:01:00,1.73715,1.7375,1.73685,1.73715,210700000.0
2009-08-25 16:02:00,1.73715,1.73765,1.7371,1.73725,190600000.0
2009-08-25 16:03:00,1.73725,1.7376,1.7371,1.7372,196000000.0
2009-08-25 16:04:00,1.73725,1.7373,1.73675,1.7369,310400000.0
2009-08-25 16:05:00,1.7369,1.73695,1.73625,1.7364,159800000.0
2009-08-25 16:06:00,1.7364,1.7368,1.7362,1.73625,245100000.0
2009-08-25 16:07:00,1.73625,1.7366,1.73605,1.73635,171100000.0
2009-08-25 16:08:00,1.73635,1.7366,1.73575,1.7359,196400000.0
2009-08-25 16:09:00,1.73585,1.7365,1.7358,1.7364,207700000.0
2009-08-25 16:10:00,1.7364,1.73645,1.73585,1.73615,163800000.0
2009-08-25 16:11:00,1.7362,1.7368,1.736,1.7367,135400000.0
2009-08-25 16:12:00,1.7367,1.7369,1.7363,1.73645,192700000.0
2009-08-25 16:13:00,1.73645,1.7368,1.73625,1.73665,186900000.0
2009-08-25 16:14:00,1.73665,1.73685,1.7364,1.7365,150800000.0
2009-08-25 16:15:00,1.7365,1.73685,1.73615,1.7365,192900000.0
2009-08-25 16:16:00,1.7365,1.73655,1.7359,1.73605,198900000.0
2009-08-25 16:17:00,1.73605,1.7362,1.73575,1.73585,236800000.0
2009-08-25 16:18:00,1.73585,1.7363,1.73585,1.73595,197900000.0
2009-08-25 16:19:00,1.7359,1.7361,1.7354,1.73545,181200000.0
2009-08-25 16:20:00,1.7354,1.73575,1.73525,1.7354,236200000.0
2009-08-25 16:21:00,1.73535,1.73565,1.7352,1.73525,176900000.0
2009-08-25 16:22:00,1.73525,1.7356,1.73505,1.73555,149300000.0
2009-08-25 16:23:00,1.7356,1.73585,1.73545,1.7356,129000000.0
2009-08-25 16:24:00,1.73565,1.7359,1.735,1.73535,145200000.0
2009-08-25 16:25:00,1.7354,1.73575,1.7353,1.73535,156500000.0
2009-08-25 16:26:00,1.7354,1.73575,1.73535,1.7356,131600000.0
2009-08-25 16:27:00,1.7356,1.73585,1.7354,1.7356,156200000.0
2009-08-25 16:28:00,1.7356,1.7359,1.7355,1.7356,157300000.0
2009-08-25 16:29:00,1.7357,1.73595,1.73525,1.7353,173000000.0
2009-08-25 16:30:00,1.7353,1.7354,1.73465,1.73495,140200000.0
2009-08-25 16:31:00,1.73495,1.735,1.7336,1.73375,222800000.0
2009-08-25 16:32:00,1.7338,1.734,1.73365,1.7339,153200000.0
2009-08-25 16:33:00,1.7339,1.7343,1.73385,1.73405,125800000.0
2009-08-25 16:34:00,1.73405,1.7342,1.73375,1.73375,92000000.0
2009-08-25 16:35:00,1.73385,1.73425,1.7338,1.7342,158300000.0
2009-08-25 16:36:00,1.7343,1.73465,1.7341,1.7345,157600000.0
2009-08-25 16:37:00,1.7344,1.73485,1.7344,1.7347,163100000.0
2009-08-25 16:38:00,1.73465,1.73465,1.73425,1.73435,98600000.0
2009-08-25 16:39:00,1.73435,1.73475,1.7343,1.73445,111400000.0
2009-08-25 16:40:00,1.73445,1.7348,1.73435,1.7344,134100000.0
2009-08-25 16:41:00,1.73445,1.7347,1.7343,1.7346,107400000.0
2009-08-25 16:42:00,1.73455,1.73465,1.73435,1.73445,109400000.0
2009-08-25 16:43:00,1.73445,1.73465,1.73415,1.7345,146300000.0
2009-08-25 16:44:00,1.7345,1.7347,1.73435,1.7346,129600000.0
2009-08-25 16:45:00,1.7346,1.7346,1.73405,1.7341,84800000.0
2009-08-25 16:46:00,1.73405,1.73415,1.73385,1.73395,89100000.0
2009-08-25 16:47:00,1.7339,1.73415,1.7337,1.73415,80500000.0
2009-08-25 16:48:00,1.7341,1.7345,1.73395,1.73445,105100000.0
2009-08-25 16:49:00,1.73445,1.7347,1.7344,1.7345,117200000.0
2009-08-25 16:50:00,1.7345,1.73465,1.7343,1.7345,154800000.0
2009-08-25 16:51:00,1.7345,1.73485,1.73425,1.73435,119800000.0
2009-08-25 16:52:00,1.73435,1.7345,1.734,1.7344,151600000.0
2009-08-25 16:53:00,1.7344,1.73465,1.7344,1.73465,132700000.0
2009-08-25 16:54:00,1.7347,1.7347,1.7344,1.7346,63000000.0
2009-08-25 16:55:00,1.7346,1.7347,1.7345,1.7346,86900000.0
2009-08-25 16:56:00,1.73455,1.7346,1.73445,1.7345,84800000.0
2009-08-25 16:57:00,1.7345,1.73455,1.7341,1.7342,117300000.0
2009-08-25 16:58:00,1.73425,1.73455,1.73415,1.73445,113600000.0
2009-08-25 16:59:00,1.7345,1.73455,1.7342,1.7344,107000000.0
2009-08-25 17:00:00,1.73445,1.73445,1.7338,1.73405,149000000.0
2009-08-25 17:01:00,1.734,1.734,1.73345,1.73355,96400000.0
2009-08-25 17:02:00,1.73355,1.73365,1.7331,1.7332,161900000.0
2009-08-25 17:03:00,1.73315,1.73325,1.73295,1.73325,149200000.0
2009-08-25 17:04:00,1.73335,1.7337,1.733,1.7337,157700000.0
2009-08-25 17:05:00,1.73375,1.7338,1.73345,1.73365,174800000.0
2009-08-25 17:06:00,1.73355,1.73385,1.7333,1.73385,72300000.0
2009-08-25 17:07:00,1.73395,1.7345,1.7339,1.73445,77800000.0
2009-08-25 17:08:00,1.73445,1.7346,1.7344,1.73445,103200000.0
2009-08-25 17:09:00,1.7345,1.73455,1.73405,1.73405,75000000.0
2009-08-25 17:10:00,1.7341,1.73425,1.7339,1.734,115600000.0
2009-08-25 17:11:00,1.73415,1.7344,1.734,1.7342,100700000.0
2009-08-25 17:12:00,1.7342,1.73435,1.73405,1.73435,121800000.0
2009-08-25 17:13:00,1.7344,1.7345,1.7342,1.7343,153900000.0
2009-08-25 17:14:00,1.7343,1.7345,1.73395,1.734,99000000.0
2009-08-25 17:15:00,1.73395,1.7362,1.73395,1.73575,197100000.0
2009-08-25 17:16:00,1.73575,1.7359,1.73515,1.7356,155500000.0
2009-08-25 17:17:00,1.7356,1.73575,1.73535,1.7354,174900000.0
2009-08-25 17:18:00,1.73535,1.7357,1.7353,1.7353,89000000.0
2009-08-25 17:19:00,1.7353,1.7358,1.7353,1.73565,182100000.0
2009-08-25 17:20:00,1.73565,1.73605,1.7355,1.73605,138900000.0
2009-08-25 17:21:00,1.7361,1.73615,1.7357,1.7359,103600000.0
2009-08-25 17:22:00,1.7359,1.736,1.73545,1.7355,89600000.0
2009-08-25 17:23:00,1.73545,1.7357,1.73535,1.7355,124400000.0
2009-08-25 17:24:00,1.73545,1.73545,1.73505,1.73515,119100000.0
2009-08-25 17:25:00,1.7351,1.73525,1.7349,1.73505,97700000.0
2009-08-25 17:26:00,1.735,1.73525,1.73495,1.73525,160400000.0
2009-08-25 17:27:00,1.73525,1.73525,1.73505,1.7352,48800000.0
2009-08-25 17:28:00,1.7352,1.7352,1.73445,1.7346,90500000.0
2009-08-25 17:29:00,1.7346,1.7347,1.73365,1.73365,113100000.0
2009-08-25 17:30:00,1.73365,1.7338,1.7334,1.73365,134100000.0
2009-08-25 17:31:00,1.73365,1.73365,1.7331,1.73325,131800000.0
2009-08-25 17:32:00,1.73315,1.73345,1.73235,1.7326,155900000.0
2009-08-25 17:33:00,1.7326,1.7329,1.7324,1.7329,102600000.0
2009-08-25 17:34:00,1.7328,1.7334,1.7328,1.73315,141800000.0
2009-08-25 17:35:00,1.7332,1.7332,1.7327,1.73275,94900000.0
2009-08-25 17:36:00,1.73275,1.733,1.7324,1.7325,139600000.0
2009-08-25 17:37:00,1.73245,1.7329,1.73245,1.73265,57100000.0
2009-08-25 17:38:00,1.7328,1.7329,1.73255,1.7327,98300000.0
2009-08-25 17:39:00,1.73275,1.73345,1.73275,1.73325,132200000.0
2009-08-25 17:40:00,1.7333,1.73335,1.7329,1.73325,155200000.0
2009-08-25 17:41:00,1.7332,1.73325,1.733,1.73305,139700000.0
2009-08-25 17:42:00,1.7333,1.73335,1.73265,1.73285,108200000.0
2009-08-25 17:43:00,1.7328,1.73335,1.7326,1.73285,110500000.0
2009-08-25 17:44:00,1.7328,1.73305,1.7326,1.7328,121800000.0
2009-08-25 17:45:00,1.73285,1.73295,1.7327,1.7329,126900000.0
2009-08-25 17:46:00,1.73295,1.7331,1.7328,1.7328,75800000.0
2009-08-25 17:47:00,1.7327,1.73305,1.73265,1.7328,54600000.0
2009-08-25 17:48:00,1.73275,1.7329,1.7325,1.7327,87000000.0
2009-08-25 17:49:00,1.73265,1.7327,1.73205,1.73255,184100000.0
2009-08-25 17:50:00,1.73265,1.7327,1.7322,1.73225,115800000.0
2009-08-25 17:51:00,1.7323,1.7326,1.73215,1.7326,39000000.0
2009-08-25 17:52:00,1.7326,1.73295,1.73255,1.73275,71500000.0
2009-08-25 17:53:00,1.73275,1.73295,1.7326,1.7329,75900000.0
2009-08-25 17:54:00,1.7329,1.7331,1.73275,1.7331,120400000.0
2009-08-25 17:55:00,1.7331,1.73315,1.73285,1.73295,77400000.0
2009-08-25 17:56:00,1.73305,1.7334,1.733,1.7334,84200000.0
2009-08-25 17:57:00,1.73335,1.73345,1.7332,1.7333,105000000.0
2009-08-25 17:58:00,1.73325,1.7335,1.73315,1.7334,65600000.0
2009-08-25 17:59:00,1.7334,1.7339,1.7333,1.7339,102800000.0
2009-08-25 18:00:00,1.73405,1.73405,1.73335,1.7336,152700000.0
2009-08-25 18:01:00,1.7336,1.7336,1.7333,1.7335,76200000.0
2009-08-25 18:02:00,1.7335,1.73375,1.7335,1.73365,128000000.0
2009-08-25 18:03:00,1.73365,1.734,1.73365,1.7339,50000000.0
2009-08-25 18:04:00,1.73385,1.73395,1.73375,1.73385,75200000.0
2009-08-25 18:05:00,1.73385,1.73385,1.7336,1.73385,70100000.0
2009-08-25 18:06:00,1.734,1.7342,1.7338,1.73385,74300000.0
2009-08-25 18:07:00,1.73385,1.73395,1.7337,1.73375,145000000.0
2009-08-25 18:08:00,1.73375,1.73395,1.73335,1.73355,100900000.0
2009-08-25 18:09:00,1.73355,1.7336,1.7333,1.73355,90900000.0
2009-08-25 18:10:00,1.7334,1.73355,1.7333,1.73345,34800000.0
2009-08-25 18:11:00,1.73345,1.73355,1.73325,1.73355,59800000.0
2009-08-25 18:12:00,1.7334,1.7335,1.7333,1.7333,34800000.0
2009-08-25 18:13:00,1.7333,1.7334,1.7329,1.7329,69400000.0
2009-08-25 18:14:00,1.73295,1.7331,1.73275,1.7331,114200000.0
2009-08-25 18:15:00,1.7331,1.7333,1.73295,1.7333,70200000.0
2009-08-25 18:16:00,1.73315,1.7333,1.7331,1.7331,72000000.0
2009-08-25 18:17:00,1.73305,1.7332,1.73275,1.7331,104700000.0
2009-08-25 18:18:00,1.73315,1.73335,1.73265,1.73275,214800000.0
2009-08-25 18:19:00,1.7328,1.7332,1.7328,1.7332,91300000.0
2009-08-25 18:20:00,1.73305,1.7337,1.733,1.73355,157900000.0
2009-08-25 18:21:00,1.73355,1.734,1.7335,1.7338,77100000.0
2009-08-25 18:22:00,1.7338,1.7341,1.73375,1.7341,93400000.0
2009-08-25 18:23:00,1.73405,1.7341,1.7336,1.73375,58800000.0
2009-08-25 18:24:00,1.7336,1.7339,1.7334,1.73345,79900000.0
2009-08-25 18:25:00,1.7335,1.7339,1.73345,1.73385,63300000.0
2009-08-25 18:26:00,1.73385,1.73385,1.7335,1.7335,52000000.0
2009-08-25 18:27:00,1.7336,1.7338,1.7335,1.7338,85400000.0
2009-08-25 18:28:00,1.7338,1.73415,1.7337,1.734,95000000.0
2009-08-25 18:29:00,1.7339,1.734,1.7337,1.734,79000000.0
2009-08-25 18:30:00,1.734,1.734,1.73365,1.7338,126600000.0
2009-08-25 18:31:00,1.73375,1.7338,1.7332,1.7332,167100000.0
2009-08-25 18:32:00,1.73325,1.7333,1.73305,1.73325,28400000.0
2009-08-25 18:33:00,1.73315,1.73325,1.73305,1.73305,50800000.0
2009-08-25 18:34:00,1.73305,1.7334,1.73285,1.73325,98800000.0
2009-08-25 18:35:00,1.7333,1.73355,1.7333,1.7335,88800000.0
2009-08-25 18:36:00,1.7335,1.7336,1.73345,1.73355,69100000.0
2009-08-25 18:37:00,1.7336,1.7337,1.7331,1.7331,93800000.0
2009-08-25 18:38:00,1.7331,1.73325,1.733,1.73305,67600000.0
2009-08-25 18:39:00,1.733,1.73325,1.73295,1.73315,91600000.0
2009-08-25 18:40:00,1.73315,1.73315,1.73295,1.733,18000000.0
2009-08-25 18:41:00,1.73295,1.73295,1.7326,1.7327,130400000.0
2009-08-25 18:42:00,1.7327,1.733,1.7327,1.73295,42800000.0
2009-08-25 18:43:00,1.73305,1.73305,1.7324,1.7324,65400000.0
2009-08-25 18:44:00,1.7324,1.73245,1.7323,1.7323,66200000.0
2009-08-25 18:45:00,1.73225,1.7324,1.732,1.73215,55900000.0
2009-08-25 18:46:00,1.7321,1.7321,1.73175,1.7319,62700000.0
2009-08-25 18:47:00,1.7319,1.732,1.73175,1.7319,78000000.0
2009-08-25 18:48:00,1.7319,1.73225,1.7319,1.7321,66900000.0
2009-08-25 18:49:00,1.73205,1.73215,1.73195,1.73205,28000000.0
2009-08-25 18:50:00,1.73205,1.7321,1.73175,1.7318,95500000.0
2009-08-25 18:51:00,1.7318,1.7321,1.73175,1.73185,122900000.0
2009-08-25 18:52:00,1.7318,1.7319,1.73165,1.7317,75000000.0
2009-08-25 18:53:00,1.7317,1.73185,1.73165,1.73175,36000000.0
2009-08-25 18:54:00,1.7317,1.7319,1.7314,1.73155,76100000.0
2009-08-25 18:55:00,1.73165,1.73195,1.7316,1.73185,162000000.0
2009-08-25 18:56:00,1.73185,1.732,1.73145,1.73145,101600000.0
2009-08-25 18:57:00,1.7315,1.73205,1.73145,1.73185,223900000.0
2009-08-25 18:58:00,1.73185,1.73225,1.7318,1.73225,121400000.0
2009-08-25 18:59:00,1.73225,1.73235,1.73205,1.73205,80900000.0
2009-08-25 19:00:00,1.732,1.73235,1.7317,1.7318,169900000.0
2009-08-25 19:01:00,1.73175,1.73195,1.7317,1.73175,72200000.0
2009-08-25 19:02:00,1.73165,1.7318,1.7312,1.7314,107000000.0
2009-08-25 19:03:00,1.73135,1.73145,1.7311,1.73135,110700000.0
2009-08-25 19:04:00,1.7313,1.7314,1.73115,1.7314,65800000.0
2009-08-25 19:05:00,1.73145,1.73155,1.73125,1.73145,58300000.0
2009-08-25 19:06:00,1.7314,1.7315,1.73135,1.73135,58700000.0
2009-08-25 19:07:00,1.7314,1.73145,1.73125,1.73145,28000000.0
2009-08-25 19:08:00,1.73145,1.7318,1.73145,1.73175,49100000.0
2009-08-25 19:09:00,1.73175,1.73185,1.7317,1.73185,35300000.0
2009-08-25 19:10:00,1.73185,1.7319,1.7315,1.7315,71000000.0
2009-08-25 19:11:00,1.73145,1.7317,1.7313,1.7316,129800000.0
2009-08-25 19:12:00,1.73165,1.7318,1.73145,1.7317,66800000.0
2009-08-25 19:13:00,1.7317,1.7321,1.7315,1.7318,100700000.0
2009-08-25 19:14:00,1.7316,1.73175,1.7312,1.7313,28200000.0
2009-08-25 19:15:00,1.7313,1.7315,1.73115,1.7314,88500000.0
2009-08-25 19:16:00,1.7314,1.73155,1.7313,1.7313,35000000.0
2009-08-25 19:17:00,1.7313,1.73185,1.7313,1.7318,115700000.0
2009-08-25 19:18:00,1.7318,1.73185,1.7316,1.7317,116400000.0
2009-08-25 19:19:00,1.7317,1.7319,1.7315,1.7318,64700000.0
2009-08-25 19:20:00,1.73185,1.7319,1.73155,1.73185,76200000.0
2009-08-25 19:21:00,1.73185,1.73215,1.7318,1.73215,71800000.0
2009-08-25 19:22:00,1.7321,1.73225,1.732,1.73205,54500000.0
2009-08-25 19:23:00,1.7321,1.7322,1.7319,1.732,148000000.0
2009-08-25 19:24:00,1.732,1.7327,1.732,1.7324,236700000.0
2009-08-25 19:25:00,1.7324,1.73245,1.73215,1.73245,83900000.0
2009-08-25 19:26:00,1.73245,1.7326,1.73245,1.7326,76000000.0
2009-08-25 19:27:00,1.73255,1.7326,1.73235,1.7325,57100000.0
2009-08-25 19:28:00,1.7325,1.73305,1.7325,1.73295,134000000.0
2009-08-25 19:29:00,1.733,1.7332,1.73285,1.73305,137000000.0
2009-08-25 19:30:00,1.73305,1.73315,1.73265,1.7327,105600000.0
2009-08-25 19:31:00,1.73265,1.73295,1.7325,1.7325,88700000.0
2009-08-25 19:32:00,1.73245,1.73255,1.7319,1.7322,138000000.0
2009-08-25 19:33:00,1.7321,1.7323,1.73195,1.73225,114400000.0
2009-08-25 19:34:00,1.7322,1.7322,1.7316,1.7317,175400000.0
2009-08-25 19:35:00,1.7317,1.7318,1.7314,1.73175,130700000.0
2009-08-25 19:36:00,1.73175,1.732,1.7315,1.7319,83000000.0
2009-08-25 19:37:00,1.73195,1.73205,1.7317,1.73195,150200000.0
2009-08-25 19:38:00,1.73195,1.7323,1.7319,1.73225,151000000.0
2009-08-25 19:39:00,1.73225,1.7324,1.732,1.73205,213400000.0
2009-08-25 19:40:00,1.73205,1.7323,1.73195,1.73215,306500000.0
2009-08-25 19:41:00,1.7322,1.7323,1.732,1.732,168800000.0
2009-08-25 19:42:00,1.732,1.73215,1.732,1.73215,136700000.0
2009-08-25 19:43:00,1.7321,1.7322,1.732,1.7321,36000000.0
2009-08-25 19:44:00,1.73205,1.7322,1.73195,1.7322,29000000.0
2009-08-25 19:45:00,1.7322,1.7322,1.7319,1.7319,176400000.0
2009-08-25 19:46:00,1.732,1.7322,1.7319,1.73215,39400000.0
2009-08-25 19:47:00,1.73225,1.73225,1.7321,1.73215,47000000.0
2009-08-25 19:48:00,1.7321,1.7322,1.73195,1.732,111100000.0
2009-08-25 19:49:00,1.7321,1.73235,1.73195,1.7323,121600000.0
2009-08-25 19:50:00,1.7323,1.73235,1.73205,1.73235,77000000.0
2009-08-25 19:51:00,1.73235,1.73235,1.73195,1.73205,85800000.0
2009-08-25 19:52:00,1.73205,1.73205,1.7319,1.732,50600000.0
2009-08-25 19:53:00,1.7321,1.7323,1.7319,1.73205,109400000.0
2009-08-25 19:54:00,1.73205,1.73225,1.73195,1.73215,64000000.0
2009-08-25 19:55:00,1.73215,1.73235,1.73195,1.73205,83800000.0
2009-08-25 19:56:00,1.73205,1.7322,1.73195,1.73195,102600000.0
2009-08-25 19:57:00,1.73195,1.73195,1.7314,1.7317,194600000.0
2009-08-25 19:58:00,1.7317,1.73225,1.73165,1.73215,136300000.0
2009-08-25 19:59:00,1.73215,1.7322,1.73175,1.73195,178300000.0
2009-08-25 20:00:00,1.732,1.7324,1.7318,1.73235,251200000.0
2009-08-25 20:01:00,1.73235,1.7327,1.73225,1.7326,112900000.0
2009-08-25 20:02:00,1.73265,1.7333,1.73265,1.7332,176500000.0
2009-08-25 20:03:00,1.73325,1.7336,1.73305,1.73355,176200000.0
2009-08-25 20:04:00,1.73355,1.7336,1.7331,1.7331,50500000.0
2009-08-25 20:05:00,1.7331,1.73335,1.73285,1.7333,119200000.0
2009-08-25 20:06:00,1.73335,1.73345,1.73305,1.7331,72000000.0
2009-08-25 20:07:00,1.73305,1.73305,1.73275,1.7329,95600000.0
2009-08-25 20:08:00,1.7328,1.7331,1.73275,1.73295,52500000.0
2009-08-25 20:09:00,1.73295,1.73295,1.7326,1.7327,66800000.0
2009-08-25 20:10:00,1.7327,1.733,1.7327,1.7329,47800000.0
2009-08-25 20:11:00,1.73285,1.73295,1.73275,1.7328,73000000.0
2009-08-25 20:12:00,1.7328,1.73315,1.73275,1.73315,57100000.0
2009-08-25 20:13:00,1.7332,1.7332,1.73305,1.73305,15200000.0
2009-08-25 20:14:00,1.7331,1.73335,1.73305,1.73325,71500000.0
2009-08-25 20:15:00,1.73335,1.7334,1.73315,1.73335,55400000.0
2009-08-25 20:16:00,1.7334,1.73355,1.7334,1.73355,52200000.0
2009-08-25 20:17:00,1.7335,1.73355,1.73335,1.7335,59900000.0
2009-08-25 20:18:00,1.7335,1.73375,1.73335,1.73355,150200000.0
2009-08-25 20:19:00,1.73355,1.73385,1.7334,1.73365,100100000.0
2009-08-25 20:20:00,1.73335,1.73355,1.73325,1.7333,161400000.0
2009-08-25 20:21:00,1.73335,1.73335,1.73295,1.7331,143700000.0
2009-08-25 20:22:00,1.7331,1.73325,1.73295,1.73325,69300000.0
2009-08-25 20:23:00,1.73335,1.73335,1.7331,1.7331,39800000.0
2009-08-25 20:24:00,1.7331,1.73325,1.73305,1.7331,120000000.0
2009-08-25 20:25:00,1.7331,1.7333,1.73295,1.73305,102600000.0
2009-08-25 20:26:00,1.73305,1.73315,1.73295,1.73305,87900000.0
2009-08-25 20:27:00,1.7331,1.7332,1.7329,1.733,130500000.0
2009-08-25 20:28:00,1.733,1.73305,1.7326,1.7328,137200000.0
2009-08-25 20:29:00,1.73285,1.73285,1.73255,1.7327,64800000.0
2009-08-25 20:30:00,1.73265,1.7328,1.7326,1.7328,58300000.0
2009-08-25 20:31:00,1.73285,1.733,1.7328,1.7329,29000000.0
2009-08-25 20:32:00,1.73285,1.73305,1.73285,1.73285,76900000.0
2009-08-25 20:33:00,1.73285,1.73305,1.73285,1.733,282200000.0
2009-08-25 20:34:00,1.733,1.73315,1.73295,1.73305,151600000.0
2009-08-25 20:35:00,1.73315,1.7336,1.73305,1.73345,113000000.0
2009-08-25 20:36:00,1.73345,1.73355,1.73325,1.73345,172700000.0
2009-08-25 20:37:00,1.73345,1.73365,1.73325,1.73365,161400000.0
2009-08-25 20:38:00,1.73365,1.73385,1.7335,1.7336,183500000.0
2009-08-25 20:39:00,1.7336,1.73385,1.7335,1.73375,183800000.0
2009-08-25 20:40:00,1.7337,1.73405,1.7337,1.73395,102000000.0
2009-08-25 20:41:00,1.73375,1.73375,1.73335,1.73355,138800000.0
2009-08-25 20:42:00,1.73365,1.7338,1.73335,1.73375,127900000.0
2009-08-25 20:43:00,1.73375,1.734,1.73355,1.73355,141800000.0
2009-08-25 20:44:00,1.7336,1.73385,1.73355,1.73385,135600000.0
2009-08-25 20:45:00,1.734,1.734,1.73375,1.7339,83900000.0
2009-08-25 20:46:00,1.7339,1.73395,1.7338,1.7339,47800000.0
2009-08-25 20:47:00,1.73385,1.73395,1.73365,1.7339,87800000.0
2009-08-25 20:48:00,1.7339,1.73395,1.73385,1.73395,36400000.0
2009-08-25 20:49:00,1.73395,1.73395,1.7338,1.73395,75400000.0
2009-08-25 20:50:00,1.73395,1.73405,1.73395,1.734,43000000.0
2009-08-25 20:51:00,1.734,1.73415,1.734,1.73415,46200000.0
2009-08-25 20:52:00,1.73415,1.73425,1.7341,1.73425,109300000.0
2009-08-25 20:53:00,1.73425,1.7343,1.73405,1.7343,45400000.0
2009-08-25 20:54:00,1.7343,1.7343,1.73395,1.734,50800000.0
2009-08-25 20:55:00,1.73415,1.7342,1.7338,1.73395,116600000.0
2009-08-25 20:56:00,1.73395,1.73395,1.7338,1.73385,72800000.0
2009-08-25 20:57:00,1.7339,1.7339,1.73355,1.7337,70400000.0
2009-08-25 20:58:00,1.7337,1.7338,1.7334,1.73365,89100000.0
2009-08-25 20:59:00,1.73365,1.73435,1.7336,1.73435,138300000.0
2009-08-25 21:00:00,1.7344,1.73475,1.7342,1.7346,150300000.0
2009-08-25 21:01:00,1.7346,1.7346,1.7342,1.7343,60500000.0
2009-08-25 21:02:00,1.73425,1.7343,1.7341,1.7342,45900000.0
2009-08-25 21:03:00,1.7341,1.73415,1.734,1.73405,39400000.0
2009-08-25 21:04:00,1.73405,1.73425,1.7339,1.734,61500000.0
2009-08-25 21:05:00,1.73395,1.7343,1.73395,1.73425,44800000.0
2009-08-25 21:06:00,1.73425,1.7343,1.73415,1.73425,30700000.0
2009-08-25 21:07:00,1.73425,1.7343,1.7342,1.7343,21000000.0
2009-08-25 21:08:00,1.7342,1.7346,1.7342,1.73435,31600000.0
2009-08-25 21:09:00,1.73435,1.73445,1.73435,1.7344,16400000.0
2009-08-25 21:10:00,1.7344,1.73455,1.7343,1.73445,67800000.0
2009-08-25 21:11:00,1.73445,1.73465,1.73435,1.73455,56100000.0
2009-08-25 21:12:00,1.7345,1.73465,1.73435,1.73435,33900000.0
2009-08-25 21:13:00,1.7344,1.73475,1.7344,1.7347,43400000.0
2009-08-25 21:14:00,1.73465,1.73475,1.73455,1.7346,28400000.0
2009-08-25 21:15:00,1.7346,1.73475,1.73455,1.73455,78400000.0
2009-08-25 21:16:00,1.73465,1.73465,1.7344,1.73445,89600000.0
2009-08-25 21:17:00,1.7344,1.73465,1.7344,1.73465,45200000.0
2009-08-25 21:18:00,1.73465,1.7347,1.7345,1.7345,51500000.0
2009-08-25 21:19:00,1.73455,1.7347,1.73435,1.7345,94100000.0
2009-08-25 21:20:00,1.7346,1.7346,1.7345,1.7346,18300000.0
2009-08-25 21:21:00,1.7346,1.7347,1.7345,1.7346,42100000.0
2009-08-25 21:22:00,1.73455,1.73485,1.7345,1.73485,77200000.0
2009-08-25 21:23:00,1.73465,1.7351,1.73465,1.73505,160100000.0
2009-08-25 21:24:00,1.73505,1.7352,1.735,1.7351,59900000.0
2009-08-25 21:25:00,1.73505,1.7351,1.73485,1.7351,152600000.0
2009-08-25 21:26:00,1.73505,1.73505,1.73495,1.73495,98400000.0
2009-08-25 21:27:00,1.735,1.7351,1.73485,1.735,81300000.0
2009-08-25 21:28:00,1.73505,1.7351,1.73445,1.7346,73800000.0
2009-08-25 21:29:00,1.73455,1.7348,1.73455,1.73465,196600000.0
2009-08-25 21:30:00,1.7346,1.73465,1.7343,1.73455,96100000.0
2009-08-25 21:31:00,1.73455,1.73475,1.73435,1.7345,59600000.0
2009-08-25 21:32:00,1.73465,1.73475,1.73445,1.7345,67300000.0
2009-08-25 21:33:00,1.7345,1.73475,1.73445,1.73465,34400000.0
2009-08-25 21:34:00,1.73455,1.735,1.73455,1.7347,148900000.0
2009-08-25 21:35:00,1.7347,1.73485,1.7346,1.73485,152000000.0
2009-08-25 21:36:00,1.73485,1.735,1.73475,1.73495,66600000.0
2009-08-25 21:37:00,1.73495,1.7351,1.73485,1.7351,26500000.0
2009-08-25 21:38:00,1.7351,1.7351,1.73495,1.73505,78100000.0
2009-08-25 21:39:00,1.7351,1.7351,1.735,1.73505,44900000.0
2009-08-25 21:40:00,1.73505,1.7351,1.7349,1.73495,72700000.0
2009-08-25 21:41:00,1.735,1.7351,1.73495,1.7351,6700000.0
2009-08-25 21:42:00,1.73495,1.7351,1.7349,1.735,34100000.0
2009-08-25 21:43:00,1.73495,1.7353,1.73475,1.73505,162500000.0
2009-08-25 21:44:00,1.73505,1.73505,1.7348,1.73505,122300000.0
2009-08-25 21:45:00,1.7351,1.7352,1.735,1.7352,101500000.0
2009-08-25 21:46:00,1.73485,1.73505,1.7348,1.7348,54700000.0
2009-08-25 21:47:00,1.73495,1.735,1.73465,1.7348,116500000.0
2009-08-25 21:48:00,1.73475,1.73485,1.73465,1.73475,32600000.0
2009-08-25 21:49:00,1.73475,1.7349,1.73465,1.73475,67100000.0
2009-08-25 21:50:00,1.7347,1.73475,1.73455,1.73465,76500000.0
2009-08-25 21:51:00,1.7347,1.7348,1.73445,1.73455,76100000.0
2009-08-25 21:52:00,1.7346,1.73495,1.7346,1.7347,87000000.0
2009-08-25 21:53:00,1.7347,1.7348,1.73445,1.73455,181100000.0
2009-08-25 21:54:00,1.7345,1.7351,1.7345,1.7347,161700000.0
2009-08-25 21:55:00,1.7347,1.73495,1.73465,1.7349,188200000.0
2009-08-25 21:56:00,1.7349,1.73505,1.73485,1.73495,71900000.0
2009-08-25 21:57:00,1.73495,1.73515,1.73495,1.73495,90900000.0
2009-08-25 21:58:00,1.73505,1.7352,1.7349,1.7351,137300000.0
2009-08-25 21:59:00,1.7351,1.7351,1.73485,1.73485,72200000.0
2009-08-25 22:00:00,1.73495,1.735,1.7346,1.73475,60600000.0
2009-08-25 22:01:00,1.7348,1.7348,1.73465,1.73465,28000000.0
2009-08-25 22:02:00,1.7347,1.73485,1.7347,1.73475,51900000.0
2009-08-25 22:03:00,1.73475,1.73505,1.73475,1.73505,61900000.0
2009-08-25 22:04:00,1.7351,1.7351,1.73495,1.735,38600000.0
2009-08-25 22:05:00,1.735,1.73505,1.7349,1.73505,25100000.0
2009-08-25 22:06:00,1.735,1.73505,1.73475,1.7349,28600000.0
2009-08-25 22:07:00,1.73475,1.73495,1.73475,1.73485,25700000.0
2009-08-25 22:08:00,1.7349,1.735,1.73485,1.73485,48000000.0
2009-08-25 22:09:00,1.73485,1.73495,1.7343,1.7344,29500000.0
2009-08-25 22:10:00,1.7344,1.73465,1.73425,1.7345,67100000.0
2009-08-25 22:11:00,1.7346,1.7346,1.73425,1.7343,28800000.0
2009-08-25 22:12:00,1.7343,1.73445,1.7342,1.7344,56200000.0
2009-08-25 22:13:00,1.73435,1.7345,1.7343,1.7344,29000000.0
2009-08-25 22:14:00,1.73435,1.73485,1.73435,1.73485,35800000.0
2009-08-25 22:15:00,1.73485,1.7352,1.73445,1.7346,94300000.0
2009-08-25 22:16:00,1.7346,1.73485,1.7344,1.7344,51200000.0
2009-08-25 22:17:00,1.7344,1.7345,1.7343,1.7344,18800000.0
2009-08-25 22:18:00,1.7344,1.7345,1.7344,1.7345,21000000.0
2009-08-25 22:19:00,1.73445,1.7345,1.73425,1.7344,47000000.0
2009-08-25 22:20:00,1.7344,1.7345,1.7343,1.7344,37000000.0
2009-08-25 22:21:00,1.73445,1.73445,1.7341,1.7341,105500000.0
2009-08-25 22:22:00,1.7341,1.7341,1.7341,1.7341,8000000.0
2009-08-25 22:23:00,1.7341,1.7341,1.7341,1.7341,5700000.0
2009-08-25 22:24:00,1.7341,1.73415,1.7341,1.7341,7500000.0
2009-08-25 22:25:00,1.7341,1.7342,1.7341,1.73415,14500000.0
2009-08-25 22:26:00,1.73415,1.7343,1.7341,1.73415,51400000.0
2009-08-25 22:27:00,1.7342,1.73435,1.73415,1.7343,13000000.0
2009-08-25 22:28:00,1.7343,1.7344,1.73425,1.7343,35100000.0
2009-08-25 22:29:00,1.7343,1.7345,1.7342,1.7345,42900000.0
2009-08-25 22:30:00,1.73455,1.73455,1.7342,1.73425,58600000.0
2009-08-25 22:31:00,1.73425,1.7345,1.7341,1.7342,46700000.0
2009-08-25 22:32:00,1.73415,1.73435,1.7341,1.73435,26400000.0
2009-08-25 22:33:00,1.73435,1.7344,1.73425,1.73435,36500000.0
2009-08-25 22:34:00,1.7343,1.73455,1.73425,1.7345,99000000.0
2009-08-25 22:35:00,1.7345,1.7346,1.73415,1.73445,42400000.0
2009-08-25 22:36:00,1.73435,1.73445,1.7343,1.73445,7000000.0
2009-08-25 22:37:00,1.73435,1.73435,1.73425,1.7343,11000000.0
2009-08-25 22:38:00,1.73435,1.7344,1.73435,1.7344,6000000.0
2009-08-25 22:39:00,1.7344,1.7344,1.7343,1.73435,9000000.0
2009-08-25 22:40:00,1.7344,1.7344,1.7342,1.7343,14000000.0
2009-08-25 22:41:00,1.7343,1.7344,1.7342,1.7343,14800000.0
2009-08-25 22:42:00,1.73425,1.73455,1.73425,1.7344,51700000.0
2009-08-25 22:43:00,1.7344,1.7345,1.73425,1.7345,61600000.0
2009-08-25 22:44:00,1.7344,1.7345,1.7343,1.7343,84700000.0
2009-08-25 22:45:00,1.7342,1.735,1.73415,1.73475,165100000.0
2009-08-25 22:46:00,1.7344,1.7347,1.7344,1.7346,137600000.0
2009-08-25 22:47:00,1.7346,1.73475,1.7345,1.73465,80200000.0
2009-08-25 22:48:00,1.7346,1.73505,1.7345,1.7348,102800000.0
2009-08-25 22:49:00,1.7348,1.735,1.7346,1.7349,57800000.0
2009-08-25 22:50:00,1.735,1.7353,1.73485,1.73505,39400000.0
2009-08-25 22:51:00,1.73505,1.73515,1.7347,1.7349,46100000.0
2009-08-25 22:52:00,1.7349,1.73505,1.7348,1.735,20000000.0
2009-08-25 22:53:00,1.73495,1.7351,1.73465,1.735,35600000.0
2009-08-25 22:54:00,1.7351,1.7351,1.73485,1.73505,35400000.0
2009-08-25 22:55:00,1.73505,1.7353,1.73495,1.73505,83600000.0
2009-08-25 22:56:00,1.73505,1.73515,1.73485,1.73515,75800000.0
2009-08-25 22:57:00,1.73515,1.7353,1.7351,1.7353,46100000.0
2009-08-25 22:58:00,1.7353,1.7353,1.73485,1.7352,23600000.0
2009-08-25 22:59:00,1.73525,1.73545,1.73505,1.73545,20200000.0
2009-08-25 23:00:00,1.73545,1.73545,1.7347,1.735,26000000.0
2009-08-25 23:01:00,1.73505,1.7352,1.735,1.7351,7000000.0
2009-08-25 23:02:00,1.73515,1.73515,1.73465,1.73505,39000000.0
2009-08-25 23:03:00,1.73505,1.7351,1.73475,1.73495,31000000.0
2009-08-25 23:04:00,1.73495,1.735,1.7341,1.7341,19900000.0
2009-08-25 23:05:00,1.73415,1.7344,1.7341,1.73425,45700000.0
2009-08-25 23:06:00,1.7342,1.7344,1.7342,1.7344,27000000.0
2009-08-25 23:07:00,1.7344,1.7345,1.7343,1.7344,20500000.0
2009-08-25 23:08:00,1.7344,1.73445,1.7344,1.73445,13600000.0
2009-08-25 23:09:00,1.73445,1.7346,1.73445,1.73455,13100000.0
2009-08-25 23:10:00,1.73455,1.73465,1.7345,1.7345,18100000.0
2009-08-25 23:11:00,1.73445,1.73485,1.73445,1.7348,24800000.0
2009-08-25 23:12:00,1.7347,1.73505,1.73465,1.73485,28900000.0
2009-08-25 23:13:00,1.73485,1.73495,1.73475,1.73475,43800000.0
2009-08-25 23:14:00,1.73475,1.73475,1.73475,1.73475,2800000.0
2009-08-25 23:15:00,1.73475,1.7348,1.73475,1.73475,5100000.0
2009-08-25 23:16:00,1.73475,1.73475,1.7344,1.7345,34300000.0
2009-08-25 23:17:00,1.7345,1.73465,1.7344,1.7344,39000000.0
2009-08-25 23:18:00,1.7344,1.73455,1.7344,1.7344,16300000.0
2009-08-25 23:19:00,1.73445,1.7345,1.7344,1.7344,27900000.0
2009-08-25 23:20:00,1.7344,1.7345,1.7344,1.7344,8200000.0
2009-08-25 23:21:00,1.7344,1.7344,1.7344,1.7344,4000000.0
2009-08-25 23:22:00,1.7344,1.7344,1.7344,1.7344,14300000.0
2009-08-25 23:23:00,1.7344,1.7344,1.7344,1.7344,6500000.0
2009-08-25 23:24:00,1.7344,1.7344,1.7344,1.7344,11000000.0
2009-08-25 23:25:00,1.7344,1.7344,1.7344,1.7344,8000000.0
2009-08-25 23:26:00,1.7344,1.7344,1.7344,1.7344,5500000.0
2009-08-25 23:27:00,1.7344,1.7344,1.7344,1.7344,8500000.0
2009-08-25 23:28:00,1.7344,1.7344,1.7344,1.7344,1750000.0
2009-08-25 23:29:00,1.7344,1.7344,1.7344,1.7344,4250000.0
2009-08-25 23:30:00,1.7344,1.7344,1.7344,1.7344,1250000.0
2009-08-25 23:31:00,1.7344,1.7344,1.7344,1.7344,250000.0
2009-08-25 23:32:00,1.7344,1.7344,1.7344,1.7344,2250000.0
2009-08-25 23:33:00,1.7344,1.7344,1.7344,1.7344,1250000.0
2009-08-25 23:34:00,1.7344,1.7344,1.7339,1.7341,74750000.0
2009-08-25 23:35:00,1.734,1.73415,1.73395,1.73395,21200000.0
2009-08-25 23:36:00,1.734,1.73425,1.7339,1.7339,30500000.0
2009-08-25 23:37:00,1.7339,1.73415,1.7339,1.734,42400000.0
2009-08-25 23:38:00,1.7341,1.7342,1.7341,1.7342,9900000.0
2009-08-25 23:39:00,1.73415,1.73425,1.73395,1.73425,31200000.0
2009-08-25 23:40:00,1.73425,1.7343,1.73415,1.7342,13000000.0
2009-08-25 23:41:00,1.73425,1.73425,1.73405,1.73415,9000000.0
2009-08-25 23:42:00,1.7339,1.73405,1.7339,1.734,10800000.0
2009-08-25 23:43:00,1.7339,1.73405,1.7339,1.73405,2400000.0
2009-08-25 23:44:00,1.7339,1.7339,1.7339,1.7339,200000.0
2009-08-25 23:45:00,1.7341,1.7341,1.734,1.734,4000000.0
2009-08-25 23:46:00,1.7339,1.73405,1.7339,1.73405,2900000.0
2009-08-25 23:47:00,1.734,1.73435,1.734,1.73435,22900000.0
2009-08-25 23:48:00,1.73435,1.73455,1.73435,1.7345,18200000.0
2009-08-25 23:49:00,1.73445,1.73455,1.7344,1.73445,35900000.0
2009-08-25 23:50:00,1.7345,1.7345,1.73445,1.7345,50100000.0
2009-08-25 23:51:00,1.7345,1.7346,1.73445,1.7345,33400000.0
2009-08-25 23:52:00,1.73455,1.7348,1.7345,1.7345,38600000.0
2009-08-25 23:53:00,1.73455,1.73455,1.73455,1.73455,8000000.0
2009-08-25 23:54:00,1.73455,1.73455,1.73455,1.73455,10100000.0
2009-08-25 23:55:00,1.7344,1.73442,1.73423,1.7343,109900000.0
2009-08-25 23:56:00,1.7341,1.73443,1.7341,1.7344,94600000.0
2009-08-25 23:57:00,1.73442,1.73442,1.73413,1.73413,135000000.0
2009-08-25 23:58:00,1.7346,1.73465,1.73455,1.73465,222800000.0
2009-08-25 23:59:00,1.73465,1.7347,1.7346,1.7347,139300000.0
2009-08-26 00:00:00,1.7347,1.73475,1.73455,1.7347,246700000.0
2009-08-26 00:01:00,1.7347,1.73485,1.7345,1.73485,243800000.0
2009-08-26 00:02:00,1.73475,1.73485,1.73455,1.7347,134000000.0
2009-08-26 00:03:00,1.7347,1.735,1.73465,1.73495,209000000.0
2009-08-26 00:04:00,1.73495,1.7351,1.7348,1.735,197000000.0
2009-08-26 00:05:00,1.735,1.7352,1.7349,1.735,237700000.0
2009-08-26 00:06:00,1.735,1.7352,1.7348,1.7352,205400000.0
2009-08-26 00:07:00,1.7352,1.73525,1.73485,1.7351,234000000.0
2009-08-26 00:08:00,1.7351,1.73525,1.73505,1.73515,207000000.0
2009-08-26 00:09:00,1.73515,1.7353,1.735,1.7351,242200000.0
2009-08-26 00:10:00,1.7351,1.7353,1.73505,1.73505,207000000.0
2009-08-26 00:11:00,1.73505,1.7353,1.735,1.73515,216000000.0
2009-08-26 00:12:00,1.73515,1.73555,1.73515,1.73515,40000000.0
2009-08-26 00:13:00,1.7352,1.73525,1.7352,1.7352,5000000.0
2009-08-26 00:14:00,1.73525,1.73525,1.7352,1.73525,5000000.0
2009-08-26 00:15:00,1.7352,1.73525,1.7352,1.73525,6000000.0
2009-08-26 00:16:00,1.73525,1.7353,1.73515,1.73525,14000000.0
2009-08-26 00:17:00,1.7352,1.7354,1.7352,1.73535,17000000.0
2009-08-26 00:18:00,1.73525,1.73535,1.7352,1.7353,13000000.0
2009-08-26 00:19:00,1.7353,1.73555,1.73525,1.73555,23000000.0
2009-08-26 00:20:00,1.7356,1.73565,1.73545,1.7355,19000000.0
2009-08-26 00:21:00,1.73555,1.73565,1.7355,1.73555,37000000.0
2009-08-26 00:22:00,1.73555,1.7357,1.73525,1.7353,28300000.0
2009-08-26 00:23:00,1.7353,1.7353,1.7353,1.7353,1000000.0
2009-08-26 00:24:00,1.7352,1.7352,1.7351,1.7351,4000000.0
2009-08-26 00:25:00,1.7351,1.73515,1.7351,1.73515,2000000.0
2009-08-26 00:26:00,1.7351,1.73515,1.7351,1.73515,12000000.0
2009-08-26 00:27:00,1.7351,1.73515,1.7351,1.7351,11000000.0
2009-08-26 00:28:00,1.73515,1.73515,1.7351,1.73515,10000000.0
2009-08-26 00:29:00,1.7351,1.73515,1.73505,1.7351,17000000.0
2009-08-26 00:30:00,1.73515,1.73535,1.73515,1.7353,9100000.0
2009-08-26 00:31:00,1.7354,1.73555,1.7352,1.7352,33300000.0
2009-08-26 00:32:00,1.7352,1.7353,1.7351,1.7351,30000000.0
2009-08-26 00:33:00,1.7351,1.7352,1.73505,1.7351,17000000.0
2009-08-26 00:34:00,1.7351,1.7351,1.735,1.7351,8200000.0
2009-08-26 00:35:00,1.7351,1.73515,1.735,1.735,10000000.0
2009-08-26 00:36:00,1.73495,1.735,1.73495,1.735,18000000.0
2009-08-26 00:37:00,1.735,1.73505,1.7348,1.73505,37000000.0
2009-08-26 00:38:00,1.73515,1.7353,1.73505,1.73505,22600000.0
2009-08-26 00:39:00,1.7351,1.7351,1.735,1.73505,15000000.0
2009-08-26 00:40:00,1.735,1.73505,1.73495,1.735,17000000.0
2009-08-26 00:41:00,1.73505,1.7351,1.73495,1.73495,6000000.0
2009-08-26 00:42:00,1.735,1.73505,1.73495,1.735,14000000.0
2009-08-26 00:43:00,1.73495,1.7352,1.73495,1.7352,21000000.0
2009-08-26 00:44:00,1.73535,1.7354,1.7352,1.73525,24400000.0
2009-08-26 00:45:00,1.7352,1.73525,1.73505,1.7351,18000000.0
2009-08-26 00:46:00,1.7351,1.7352,1.7351,1.7352,35000000.0
2009-08-26 00:47:00,1.73515,1.73555,1.73515,1.73555,21000000.0
2009-08-26 00:48:00,1.73545,1.7355,1.73545,1.73545,10000000.0
2009-08-26 00:49:00,1.73545,1.73555,1.73535,1.7354,16200000.0
2009-08-26 00:50:00,1.73535,1.7355,1.7351,1.7352,40000000.0
2009-08-26 00:51:00,1.73515,1.7352,1.735,1.7351,22000000.0
2009-08-26 00:52:00,1.73505,1.7352,1.73505,1.73515,19000000.0
2009-08-26 00:53:00,1.73515,1.73515,1.735,1.735,30800000.0
2009-08-26 00:54:00,1.735,1.73505,1.7347,1.735,43800000.0
2009-08-26 00:55:00,1.73505,1.73505,1.73495,1.73495,18000000.0
2009-08-26 00:56:00,1.73495,1.735,1.7347,1.7347,22600000.0
2009-08-26 00:57:00,1.7347,1.7349,1.7347,1.7349,3400000.0
2009-08-26 00:58:00,1.73445,1.7347,1.7343,1.7346,39300000.0
2009-08-26 00:59:00,1.73465,1.73465,1.73445,1.73455,32000000.0
2009-08-26 01:00:00,1.7345,1.7348,1.7343,1.7344,80000000.0
2009-08-26 01:01:00,1.73445,1.7345,1.7343,1.7343,116000000.0
2009-08-26 01:02:00,1.7343,1.7345,1.73425,1.7345,86000000.0
2009-08-26 01:03:00,1.73445,1.7345,1.73425,1.7343,118000000.0
2009-08-26 01:04:00,1.7343,1.7345,1.73425,1.7344,99000000.0
2009-08-26 01:05:00,1.73435,1.7345,1.73435,1.73445,98000000.0
2009-08-26 01:06:00,1.73445,1.7345,1.7344,1.73445,49000000.0
2009-08-26 01:07:00,1.7345,1.7345,1.7343,1.7344,71000000.0
2009-08-26 01:08:00,1.73445,1.73455,1.73435,1.7345,41000000.0
2009-08-26 01:09:00,1.7345,1.73475,1.7344,1.7347,53000000.0
2009-08-26 01:10:00,1.7346,1.7348,1.73435,1.73465,134200000.0
2009-08-26 01:11:00,1.73465,1.73495,1.7344,1.73495,89400000.0
2009-08-26 01:12:00,1.73495,1.73495,1.7343,1.73435,27200000.0
2009-08-26 01:13:00,1.7343,1.73435,1.73415,1.73425,19000000.0
2009-08-26 01:14:00,1.7342,1.73425,1.7342,1.73425,2000000.0
2009-08-26 01:15:00,1.73425,1.73435,1.73425,1.73435,4000000.0
2009-08-26 01:16:00,1.7343,1.73435,1.73425,1.7343,20000000.0
2009-08-26 01:17:00,1.7343,1.73445,1.7343,1.73445,8000000.0
2009-08-26 01:18:00,1.7344,1.7346,1.73415,1.7345,99700000.0
2009-08-26 01:19:00,1.73445,1.73455,1.73405,1.73425,76300000.0
2009-08-26 01:20:00,1.7342,1.73445,1.73405,1.73435,71600000.0
2009-08-26 01:21:00,1.73435,1.73445,1.73385,1.7343,65000000.0
2009-08-26 01:22:00,1.73435,1.7345,1.73435,1.7345,30000000.0
2009-08-26 01:23:00,1.7345,1.7349,1.73445,1.7347,82800000.0
2009-08-26 01:24:00,1.7347,1.7348,1.73425,1.7344,124800000.0
2009-08-26 01:25:00,1.73435,1.7346,1.73415,1.73455,106400000.0
2009-08-26 01:26:00,1.7345,1.73455,1.73435,1.7344,41200000.0
2009-08-26 01:27:00,1.7344,1.73445,1.7344,1.73445,12000000.0
2009-08-26 01:28:00,1.73445,1.73445,1.7344,1.7344,13000000.0
2009-08-26 01:29:00,1.73445,1.73445,1.7338,1.73415,102100000.0
2009-08-26 01:30:00,1.73415,1.73425,1.73385,1.7342,58800000.0
2009-08-26 01:31:00,1.73425,1.7343,1.73425,1.7343,20000000.0
2009-08-26 01:32:00,1.7343,1.73445,1.7342,1.7343,50500000.0
2009-08-26 01:33:00,1.73435,1.73445,1.73435,1.73445,9000000.0
2009-08-26 01:34:00,1.73435,1.7345,1.7342,1.73445,66100000.0
2009-08-26 01:35:00,1.7344,1.73445,1.73415,1.73445,59900000.0
2009-08-26 01:36:00,1.73445,1.73465,1.7343,1.73435,72600000.0
2009-08-26 01:37:00,1.73435,1.7345,1.7342,1.73435,50400000.0
2009-08-26 01:38:00,1.73435,1.7344,1.7338,1.734,106300000.0
2009-08-26 01:39:00,1.73405,1.7342,1.73395,1.73405,61400000.0
2009-08-26 01:40:00,1.734,1.7341,1.7339,1.734,41600000.0
2009-08-26 01:41:00,1.734,1.734,1.7338,1.73385,45300000.0
2009-08-26 01:42:00,1.73385,1.73385,1.7337,1.73385,26600000.0
2009-08-26 01:43:00,1.73385,1.734,1.73375,1.73395,41100000.0
2009-08-26 01:44:00,1.73395,1.73425,1.73385,1.73405,67100000.0
2009-08-26 01:45:00,1.734,1.734,1.7335,1.7337,111000000.0
2009-08-26 01:46:00,1.73375,1.73375,1.7334,1.73355,64200000.0
2009-08-26 01:47:00,1.73345,1.7338,1.73345,1.7338,108400000.0
2009-08-26 01:48:00,1.7338,1.7339,1.7337,1.73385,53400000.0
2009-08-26 01:49:00,1.73385,1.73395,1.73385,1.7339,22800000.0
2009-08-26 01:50:00,1.7339,1.7339,1.73375,1.7338,14000000.0
2009-08-26 01:51:00,1.7338,1.7339,1.73305,1.7334,93100000.0
2009-08-26 01:52:00,1.7334,1.7334,1.73255,1.7326,100900000.0
2009-08-26 01:53:00,1.73265,1.73265,1.7323,1.7325,85500000.0
2009-08-26 01:54:00,1.7325,1.73315,1.7323,1.73305,149100000.0
2009-08-26 01:55:00,1.733,1.73305,1.73235,1.73275,124800000.0
2009-08-26 01:56:00,1.7328,1.7328,1.73225,1.73275,118400000.0
2009-08-26 01:57:00,1.7328,1.73295,1.7327,1.7328,88000000.0
2009-08-26 01:58:00,1.73285,1.73295,1.7327,1.7329,78800000.0
2009-08-26 01:59:00,1.73285,1.733,1.7327,1.73295,55900000.0
2009-08-26 02:00:00,1.73285,1.73345,1.7328,1.7331,81600000.0
2009-08-26 02:01:00,1.7332,1.7333,1.7329,1.73295,110500000.0
2009-08-26 02:02:00,1.73305,1.7333,1.733,1.73315,50600000.0
2009-08-26 02:03:00,1.73315,1.7335,1.73295,1.7335,110400000.0
2009-08-26 02:04:00,1.7334,1.7336,1.73325,1.7333,68000000.0
2009-08-26 02:05:00,1.7333,1.73335,1.73315,1.7333,78000000.0
2009-08-26 02:06:00,1.7333,1.73365,1.7329,1.73305,89200000.0
2009-08-26 02:07:00,1.73305,1.73325,1.73275,1.73295,91000000.0
2009-08-26 02:08:00,1.73295,1.7332,1.7329,1.7329,78400000.0
2009-08-26 02:09:00,1.733,1.7333,1.7327,1.7333,84600000.0
2009-08-26 02:10:00,1.73325,1.73365,1.733,1.7331,107200000.0
2009-08-26 02:11:00,1.73315,1.73325,1.733,1.73315,46200000.0
2009-08-26 02:12:00,1.7332,1.7335,1.73315,1.7335,105300000.0
2009-08-26 02:13:00,1.7334,1.73385,1.73325,1.7337,83100000.0
2009-08-26 02:14:00,1.7337,1.7337,1.73325,1.7334,101400000.0
2009-08-26 02:15:00,1.7334,1.7335,1.73335,1.7335,83600000.0
2009-08-26 02:16:00,1.73365,1.73405,1.73345,1.73375,86100000.0
2009-08-26 02:17:00,1.73375,1.7339,1.73355,1.7337,53200000.0
2009-08-26 02:18:00,1.7337,1.7339,1.7336,1.7336,62000000.0
2009-08-26 02:19:00,1.73355,1.73375,1.73355,1.7336,43000000.0
2009-08-26 02:20:00,1.7336,1.7336,1.73345,1.73355,42000000.0
2009-08-26 02:21:00,1.7335,1.73395,1.73345,1.7337,129600000.0
2009-08-26 02:22:00,1.7336,1.7337,1.73335,1.73355,67800000.0
2009-08-26 02:23:00,1.7336,1.7336,1.7334,1.73345,93900000.0
2009-08-26 02:24:00,1.73345,1.7337,1.73335,1.7335,30400000.0
2009-08-26 02:25:00,1.7335,1.73355,1.73325,1.73335,69000000.0
2009-08-26 02:26:00,1.73335,1.73345,1.73315,1.73325,92500000.0
2009-08-26 02:27:00,1.7332,1.73335,1.73295,1.73325,29700000.0
2009-08-26 02:28:00,1.7333,1.73355,1.73305,1.73335,119000000.0
2009-08-26 02:29:00,1.73335,1.7334,1.73325,1.73335,60800000.0
2009-08-26 02:30:00,1.7333,1.73335,1.73325,1.7333,12000000.0
2009-08-26 02:31:00,1.7333,1.7334,1.7333,1.7334,25000000.0
2009-08-26 02:32:00,1.7335,1.73355,1.73325,1.73335,58400000.0
2009-08-26 02:33:00,1.7334,1.73355,1.7332,1.73355,76300000.0
2009-08-26 02:34:00,1.7336,1.7336,1.73335,1.7334,82200000.0
2009-08-26 02:35:00,1.73335,1.73385,1.73335,1.7338,79300000.0
2009-08-26 02:36:00,1.73375,1.7339,1.73365,1.73365,196300000.0
2009-08-26 02:37:00,1.73365,1.73375,1.7334,1.7335,56900000.0
2009-08-26 02:38:00,1.7335,1.73365,1.73345,1.7336,27200000.0
2009-08-26 02:39:00,1.7336,1.73365,1.7335,1.7335,12000000.0
2009-08-26 02:40:00,1.73345,1.73355,1.73345,1.73345,8300000.0
2009-08-26 02:41:00,1.73345,1.7336,1.73335,1.7334,39000000.0
2009-08-26 02:42:00,1.7334,1.7336,1.73335,1.7335,62400000.0
2009-08-26 02:43:00,1.7335,1.73355,1.7331,1.73325,95400000.0
2009-08-26 02:44:00,1.73315,1.73345,1.733,1.7334,75000000.0
2009-08-26 02:45:00,1.73345,1.7335,1.73335,1.73345,49600000.0
2009-08-26 02:46:00,1.73345,1.7335,1.7334,1.73345,35800000.0
2009-08-26 02:47:00,1.7335,1.73355,1.73325,1.73335,71700000.0
2009-08-26 02:48:00,1.7333,1.7334,1.73325,1.73335,62000000.0
2009-08-26 02:49:00,1.7333,1.7334,1.73315,1.73335,65100000.0
2009-08-26 02:50:00,1.73335,1.7335,1.73335,1.73345,57500000.0
2009-08-26 02:51:00,1.73345,1.7336,1.7334,1.7335,80800000.0
2009-08-26 02:52:00,1.7334,1.7342,1.7334,1.7339,166400000.0
2009-08-26 02:53:00,1.7339,1.73405,1.7335,1.7337,195000000.0
2009-08-26 02:54:00,1.7337,1.73455,1.7337,1.73435,153800000.0
2009-08-26 02:55:00,1.73445,1.73475,1.73375,1.73375,222900000.0
2009-08-26 02:56:00,1.73375,1.7338,1.7331,1.73345,98000000.0
2009-08-26 02:57:00,1.73345,1.73365,1.73345,1.7336,71800000.0
2009-08-26 02:58:00,1.73355,1.7338,1.73355,1.7338,86200000.0
2009-08-26 02:59:00,1.7338,1.73395,1.7337,1.7339,62400000.0
2009-08-26 03:00:00,1.7339,1.73395,1.73355,1.73355,96000000.0
2009-08-26 03:01:00,1.73355,1.73375,1.73345,1.7337,66200000.0
2009-08-26 03:02:00,1.73375,1.7338,1.73375,1.7338,22400000.0
2009-08-26 03:03:00,1.7338,1.7338,1.73375,1.7338,23400000.0
2009-08-26 03:04:00,1.73375,1.73375,1.733,1.733,123400000.0
2009-08-26 03:05:00,1.73315,1.73335,1.73305,1.73315,78400000.0
2009-08-26 03:06:00,1.7332,1.73325,1.73315,1.7332,54000000.0
2009-08-26 03:07:00,1.73325,1.7333,1.7332,1.73325,47800000.0
2009-08-26 03:08:00,1.73325,1.7333,1.73325,1.7333,21200000.0
2009-08-26 03:09:00,1.7333,1.73345,1.73315,1.73315,50000000.0
2009-08-26 03:10:00,1.73315,1.7335,1.73315,1.7334,62000000.0
2009-08-26 03:11:00,1.73335,1.7334,1.7332,1.7334,41400000.0
2009-08-26 03:12:00,1.73335,1.73335,1.73315,1.73325,39600000.0
2009-08-26 03:13:00,1.73325,1.7333,1.73305,1.73315,60800000.0
2009-08-26 03:14:00,1.73315,1.7332,1.73305,1.7332,16000000.0
2009-08-26 03:15:00,1.7332,1.7332,1.7332,1.7332,12000000.0
2009-08-26 03:16:00,1.7332,1.7332,1.7332,1.7332,31000000.0
2009-08-26 03:17:00,1.7332,1.7332,1.73245,1.7332,21400000.0
2009-08-26 03:18:00,1.7332,1.7332,1.7332,1.7332,1000000.0
2009-08-26 03:19:00,1.7332,1.7332,1.73235,1.7332,48000000.0
2009-08-26 03:20:00,1.7332,1.7332,1.7322,1.7332,73800000.0
2009-08-26 03:21:00,1.7332,1.7332,1.7332,1.7332,34000000.0
2009-08-26 03:22:00,1.7332,1.7332,1.7332,1.7332,61000000.0
2009-08-26 03:23:00,1.7332,1.7332,1.7332,1.7332,27200000.0
2009-08-26 03:24:00,1.7332,1.7332,1.7332,1.7332,35000000.0
2009-08-26 03:25:00,1.7332,1.7332,1.7332,1.7332,49000000.0
2009-08-26 03:26:00,1.7332,1.7332,1.7323,1.7325,81000000.0
2009-08-26 03:27:00,1.7325,1.7332,1.73215,1.73215,97800000.0
2009-08-26 03:28:00,1.73225,1.73265,1.7322,1.7324,141200000.0
2009-08-26 03:29:00,1.7324,1.7324,1.7321,1.7322,149600000.0
2009-08-26 03:30:00,1.73225,1.73275,1.73225,1.73245,131000000.0
2009-08-26 03:31:00,1.73235,1.73245,1.73205,1.73215,79800000.0
2009-08-26 03:32:00,1.73225,1.7323,1.732,1.73225,95000000.0
2009-08-26 03:33:00,1.73225,1.73235,1.7322,1.73235,41000000.0
2009-08-26 03:34:00,1.73235,1.7325,1.73215,1.7324,99200000.0
2009-08-26 03:35:00,1.73235,1.7326,1.73195,1.73235,176800000.0
2009-08-26 03:36:00,1.7323,1.7325,1.73205,1.7321,182300000.0
2009-08-26 03:37:00,1.7321,1.7324,1.73205,1.73225,146400000.0
2009-08-26 03:38:00,1.73225,1.73245,1.73205,1.7322,132400000.0
2009-08-26 03:39:00,1.7322,1.7323,1.7322,1.73225,68000000.0
2009-08-26 03:40:00,1.73225,1.73255,1.7322,1.7325,201700000.0
2009-08-26 03:41:00,1.7325,1.7326,1.7322,1.7326,157500000.0
2009-08-26 03:42:00,1.7326,1.73275,1.7322,1.73235,149700000.0
2009-08-26 03:43:00,1.7324,1.7324,1.7321,1.7323,81400000.0
2009-08-26 03:44:00,1.73235,1.7325,1.73215,1.73225,117600000.0
2009-08-26 03:45:00,1.73225,1.73255,1.73225,1.73225,241600000.0
2009-08-26 03:46:00,1.7322,1.73325,1.7322,1.73265,157000000.0
2009-08-26 03:47:00,1.73265,1.7329,1.7324,1.7324,113400000.0
2009-08-26 03:48:00,1.7324,1.7328,1.7324,1.7326,173800000.0
2009-08-26 03:49:00,1.7326,1.7327,1.73245,1.73245,162800000.0
2009-08-26 03:50:00,1.73245,1.7326,1.73235,1.73245,78600000.0
2009-08-26 03:51:00,1.73245,1.7325,1.73235,1.73245,66600000.0
2009-08-26 03:52:00,1.73255,1.7326,1.73245,1.73255,32400000.0
2009-08-26 03:53:00,1.73255,1.73265,1.73235,1.7324,61800000.0
2009-08-26 03:54:00,1.73235,1.73265,1.73235,1.73265,76800000.0
2009-08-26 03:55:00,1.73265,1.7327,1.7325,1.73255,125600000.0
2009-08-26 03:56:00,1.7326,1.73285,1.7326,1.7328,156800000.0
2009-08-26 03:57:00,1.7328,1.73285,1.73245,1.73265,160200000.0
2009-08-26 03:58:00,1.7328,1.7328,1.7324,1.73265,68600000.0
2009-08-26 03:59:00,1.7327,1.73275,1.73235,1.7324,33200000.0
2009-08-26 04:00:00,1.73235,1.73255,1.7323,1.7324,59600000.0
2009-08-26 04:01:00,1.7324,1.73255,1.7323,1.7325,60600000.0
2009-08-26 04:02:00,1.7325,1.7326,1.7324,1.7325,32400000.0
2009-08-26 04:03:00,1.7325,1.73265,1.7324,1.73265,44000000.0
2009-08-26 04:04:00,1.73275,1.73295,1.7326,1.73285,54600000.0
2009-08-26 04:05:00,1.7329,1.7332,1.7328,1.7331,150800000.0
2009-08-26 04:06:00,1.7331,1.73335,1.7329,1.7331,168800000.0
2009-08-26 04:07:00,1.73305,1.7332,1.73245,1.7326,171400000.0
2009-08-26 04:08:00,1.7326,1.73275,1.7325,1.7326,97000000.0
2009-08-26 04:09:00,1.7326,1.7329,1.73235,1.7324,125800000.0
2009-08-26 04:10:00,1.73235,1.7328,1.73235,1.7325,90200000.0
2009-08-26 04:11:00,1.73245,1.7327,1.73235,1.7325,130600000.0
2009-08-26 04:12:00,1.7325,1.73295,1.73245,1.73265,188800000.0
2009-08-26 04:13:00,1.73265,1.7327,1.7325,1.73255,64600000.0
2009-08-26 04:14:00,1.73255,1.7329,1.73255,1.73265,97600000.0
2009-08-26 04:15:00,1.7326,1.73275,1.7324,1.73245,131400000.0
2009-08-26 04:16:00,1.73245,1.7329,1.7324,1.73285,59400000.0
2009-08-26 04:17:00,1.73285,1.733,1.73275,1.7328,39200000.0
2009-08-26 04:18:00,1.7328,1.7328,1.7327,1.73275,18000000.0
2009-08-26 04:19:00,1.73275,1.73285,1.73225,1.73235,225800000.0
2009-08-26 04:20:00,1.73225,1.7324,1.7322,1.7324,109000000.0
2009-08-26 04:21:00,1.7324,1.7327,1.73225,1.7327,52200000.0
2009-08-26 04:22:00,1.73265,1.73275,1.7324,1.73255,226000000.0
2009-08-26 04:23:00,1.7325,1.73255,1.7324,1.7325,208200000.0
2009-08-26 04:24:00,1.73245,1.7326,1.73245,1.7325,45000000.0
2009-08-26 04:25:00,1.73255,1.7326,1.7323,1.7323,141600000.0
2009-08-26 04:26:00,1.73225,1.7325,1.7322,1.7323,109600000.0
2009-08-26 04:27:00,1.7324,1.73245,1.73225,1.73235,69000000.0
2009-08-26 04:28:00,1.7323,1.73265,1.73225,1.7326,52200000.0
2009-08-26 04:29:00,1.7326,1.7327,1.7324,1.73265,151600000.0
2009-08-26 04:30:00,1.73265,1.7329,1.7326,1.7328,128200000.0
2009-08-26 04:31:00,1.73285,1.7329,1.7327,1.73275,120800000.0
2009-08-26 04:32:00,1.73285,1.733,1.7328,1.7329,78000000.0
2009-08-26 04:33:00,1.7329,1.733,1.7326,1.73285,78400000.0
2009-08-26 04:34:00,1.73285,1.7329,1.73265,1.7328,77200000.0
2009-08-26 04:35:00,1.7327,1.7329,1.7325,1.73255,122400000.0
2009-08-26 04:36:00,1.7326,1.73275,1.73235,1.73245,150400000.0
2009-08-26 04:37:00,1.7325,1.7327,1.7324,1.7324,254400000.0
2009-08-26 04:38:00,1.73235,1.7326,1.7323,1.73255,93800000.0
2009-08-26 04:39:00,1.7325,1.73265,1.7324,1.73245,53200000.0
2009-08-26 04:40:00,1.73245,1.73255,1.73225,1.73245,115200000.0
2009-08-26 04:41:00,1.7324,1.7324,1.7321,1.73215,80200000.0
2009-08-26 04:42:00,1.73225,1.7324,1.73215,1.73225,48600000.0
2009-08-26 04:43:00,1.7322,1.73235,1.7321,1.73235,66200000.0
2009-08-26 04:44:00,1.7324,1.73245,1.73215,1.73235,104600000.0
2009-08-26 04:45:00,1.73235,1.7326,1.73235,1.7324,49600000.0
2009-08-26 04:46:00,1.73235,1.73285,1.73235,1.73255,111400000.0
2009-08-26 04:47:00,1.7325,1.73265,1.7323,1.7325,96200000.0
2009-08-26 04:48:00,1.73245,1.7325,1.73235,1.7325,25000000.0
2009-08-26 04:49:00,1.73245,1.7327,1.7324,1.7325,73200000.0
2009-08-26 04:50:00,1.7325,1.7326,1.7322,1.7325,130600000.0
2009-08-26 04:51:00,1.7325,1.7328,1.7324,1.7326,87600000.0
2009-08-26 04:52:00,1.7326,1.7326,1.73235,1.7325,84400000.0
2009-08-26 04:53:00,1.7325,1.7332,1.73245,1.73295,121400000.0
2009-08-26 04:54:00,1.73295,1.7332,1.73275,1.7331,94800000.0
2009-08-26 04:55:00,1.7331,1.73365,1.73305,1.73335,124400000.0
2009-08-26 04:56:00,1.73345,1.73355,1.7334,1.7334,72600000.0
2009-08-26 04:57:00,1.7334,1.7334,1.73315,1.7333,89200000.0
2009-08-26 04:58:00,1.73325,1.73335,1.7331,1.7332,113200000.0
2009-08-26 04:59:00,1.73325,1.7333,1.733,1.73305,149000000.0
2009-08-26 05:00:00,1.7331,1.73325,1.73285,1.73295,220800000.0
2009-08-26 05:01:00,1.73295,1.73315,1.73285,1.733,196000000.0
2009-08-26 05:02:00,1.73305,1.7332,1.73295,1.733,138400000.0
2009-08-26 05:03:00,1.73305,1.7332,1.733,1.73315,126600000.0
2009-08-26 05:04:00,1.73315,1.73335,1.73315,1.7332,47200000.0
2009-08-26 05:05:00,1.73325,1.73335,1.7331,1.7332,147000000.0
2009-08-26 05:06:00,1.7332,1.7334,1.73315,1.73315,115200000.0
2009-08-26 05:07:00,1.73325,1.7333,1.73305,1.73325,47400000.0
2009-08-26 05:08:00,1.7333,1.7333,1.73295,1.733,124000000.0
2009-08-26 05:09:00,1.733,1.7331,1.73295,1.73305,35400000.0
2009-08-26 05:10:00,1.733,1.7332,1.733,1.73305,52800000.0
2009-08-26 05:11:00,1.733,1.73315,1.73295,1.73315,76400000.0
2009-08-26 05:12:00,1.733,1.73315,1.73285,1.73295,126600000.0
2009-08-26 05:13:00,1.7329,1.73315,1.7329,1.73305,74000000.0
2009-08-26 05:14:00,1.7331,1.73315,1.7327,1.73285,161800000.0
2009-08-26 05:15:00,1.7329,1.73315,1.7329,1.73315,34000000.0
2009-08-26 05:16:00,1.73315,1.73315,1.7329,1.73305,90600000.0
2009-08-26 05:17:00,1.7331,1.7331,1.73305,1.7331,15800000.0
2009-08-26 05:18:00,1.7332,1.7332,1.73305,1.73305,40900000.0
2009-08-26 05:19:00,1.7331,1.73315,1.733,1.73315,79600000.0
2009-08-26 05:20:00,1.73315,1.73315,1.7329,1.7329,90400000.0
2009-08-26 05:21:00,1.7329,1.73315,1.7327,1.73295,124200000.0
2009-08-26 05:22:00,1.73295,1.7331,1.73295,1.73305,66600000.0
2009-08-26 05:23:00,1.73305,1.73305,1.733,1.73305,23800000.0
2009-08-26 05:24:00,1.73295,1.73315,1.7329,1.73315,63000000.0
2009-08-26 05:25:00,1.73315,1.7333,1.73315,1.7333,46000000.0
2009-08-26 05:26:00,1.7333,1.7333,1.7332,1.7332,4800000.0
2009-08-26 05:27:00,1.7332,1.7332,1.73285,1.733,57600000.0
2009-08-26 05:28:00,1.733,1.73355,1.7329,1.73335,105800000.0
2009-08-26 05:29:00,1.73335,1.7334,1.7333,1.7333,15200000.0
2009-08-26 05:30:00,1.73335,1.7334,1.7333,1.73335,51600000.0
2009-08-26 05:31:00,1.73335,1.7334,1.7332,1.7332,46800000.0
2009-08-26 05:32:00,1.7332,1.73325,1.7332,1.7332,37000000.0
2009-08-26 05:33:00,1.73335,1.73345,1.73335,1.73345,45200000.0
2009-08-26 05:34:00,1.73345,1.73345,1.7331,1.7332,46400000.0
2009-08-26 05:35:00,1.73315,1.73335,1.7331,1.73325,78800000.0
2009-08-26 05:36:00,1.7332,1.73365,1.7332,1.73365,76400000.0
2009-08-26 05:37:00,1.7336,1.73365,1.73355,1.7336,29200000.0
2009-08-26 05:38:00,1.7336,1.7336,1.73355,1.7336,8200000.0
2009-08-26 05:39:00,1.7336,1.7336,1.7334,1.73345,32200000.0
2009-08-26 05:40:00,1.7334,1.7336,1.7333,1.73355,40000000.0
2009-08-26 05:41:00,1.73355,1.73355,1.7334,1.7335,80400000.0
2009-08-26 05:42:00,1.7335,1.7335,1.73345,1.73345,32200000.0
2009-08-26 05:43:00,1.7335,1.73355,1.7334,1.73355,47900000.0
2009-08-26 05:44:00,1.73355,1.73355,1.73335,1.73345,25000000.0
2009-08-26 05:45:00,1.7334,1.7338,1.7334,1.73375,35900000.0
2009-08-26 05:46:00,1.73375,1.7341,1.73375,1.734,86900000.0
2009-08-26 05:47:00,1.73405,1.73405,1.7338,1.734,96900000.0
2009-08-26 05:48:00,1.73395,1.73415,1.73375,1.7338,71500000.0
2009-08-26 05:49:00,1.7338,1.7342,1.7337,1.73415,162500000.0
2009-08-26 05:50:00,1.73415,1.73455,1.73405,1.73435,209500000.0
2009-08-26 05:51:00,1.7344,1.73455,1.7343,1.7345,123900000.0
2009-08-26 05:52:00,1.7346,1.73495,1.7345,1.7348,153000000.0
2009-08-26 05:53:00,1.73475,1.73485,1.73435,1.7345,73000000.0
2009-08-26 05:54:00,1.7345,1.7345,1.73425,1.73425,22100000.0
2009-08-26 05:55:00,1.7343,1.73445,1.73415,1.73415,74900000.0
2009-08-26 05:56:00,1.7342,1.7345,1.7341,1.7345,50000000.0
2009-08-26 05:57:00,1.7344,1.7346,1.73435,1.7345,45200000.0
2009-08-26 05:58:00,1.7345,1.7346,1.73435,1.7345,66800000.0
2009-08-26 05:59:00,1.7345,1.7346,1.7344,1.7345,39300000.0
2009-08-26 06:00:00,1.73455,1.73495,1.73445,1.73485,163400000.0
2009-08-26 06:01:00,1.73485,1.73495,1.7346,1.73475,79400000.0
2009-08-26 06:02:00,1.73475,1.73485,1.7347,1.7348,26000000.0
2009-08-26 06:03:00,1.7348,1.7348,1.7346,1.7347,43100000.0
2009-08-26 06:04:00,1.73465,1.73475,1.73465,1.73475,25600000.0
2009-08-26 06:05:00,1.73475,1.7348,1.73465,1.73465,18100000.0
2009-08-26 06:06:00,1.7347,1.735,1.7347,1.73485,51500000.0
2009-08-26 06:07:00,1.73485,1.73505,1.7347,1.7349,122700000.0
2009-08-26 06:08:00,1.73495,1.7351,1.73485,1.73505,154700000.0
2009-08-26 06:09:00,1.735,1.73515,1.73495,1.735,51800000.0
2009-08-26 06:10:00,1.73495,1.73505,1.73475,1.73485,153200000.0
2009-08-26 06:11:00,1.73495,1.7351,1.73465,1.73485,66900000.0
2009-08-26 06:12:00,1.73485,1.7351,1.73465,1.73475,116300000.0
2009-08-26 06:13:00,1.73475,1.7348,1.7346,1.7347,66900000.0
2009-08-26 06:14:00,1.73475,1.73485,1.73465,1.73475,61400000.0
2009-08-26 06:15:00,1.73475,1.73475,1.73465,1.7347,35700000.0
2009-08-26 06:16:00,1.7348,1.7348,1.73475,1.7348,5000000.0
2009-08-26 06:17:00,1.7348,1.73485,1.73465,1.7347,52900000.0
2009-08-26 06:18:00,1.73475,1.73485,1.7346,1.73475,58500000.0
2009-08-26 06:19:00,1.7348,1.7349,1.73475,1.7348,16200000.0
2009-08-26 06:20:00,1.73485,1.73495,1.7347,1.73475,64100000.0
2009-08-26 06:21:00,1.73475,1.73505,1.73475,1.735,37500000.0
2009-08-26 06:22:00,1.735,1.73505,1.73475,1.73485,18300000.0
2009-08-26 06:23:00,1.7349,1.7349,1.73475,1.7348,45300000.0
2009-08-26 06:24:00,1.73475,1.7348,1.73465,1.7348,34100000.0
2009-08-26 06:25:00,1.73485,1.7349,1.7346,1.73485,44100000.0
2009-08-26 06:26:00,1.7348,1.7349,1.7347,1.7349,46400000.0
2009-08-26 06:27:00,1.7348,1.73485,1.7346,1.73475,82600000.0
2009-08-26 06:28:00,1.7348,1.73485,1.73465,1.73475,65800000.0
2009-08-26 06:29:00,1.7348,1.7348,1.73465,1.7348,77200000.0
2009-08-26 06:30:00,1.73485,1.73485,1.73455,1.7346,106800000.0
2009-08-26 06:31:00,1.73465,1.73475,1.7345,1.73475,99200000.0
2009-08-26 06:32:00,1.7347,1.7347,1.73425,1.7345,76000000.0
2009-08-26 06:33:00,1.7344,1.73465,1.7343,1.73455,86000000.0
2009-08-26 06:34:00,1.73455,1.73465,1.7343,1.7345,82200000.0
2009-08-26 06:35:00,1.73455,1.7346,1.73445,1.7345,39000000.0
2009-08-26 06:36:00,1.73455,1.7347,1.7342,1.7342,87600000.0
2009-08-26 06:37:00,1.7343,1.7345,1.7343,1.73445,49000000.0
2009-08-26 06:38:00,1.7344,1.73445,1.73415,1.7344,68000000.0
2009-08-26 06:39:00,1.7344,1.73445,1.73425,1.73435,46000000.0
2009-08-26 06:40:00,1.7343,1.7343,1.73415,1.7342,25000000.0
2009-08-26 06:41:00,1.7342,1.73425,1.73415,1.73425,9000000.0
2009-08-26 06:42:00,1.73425,1.73425,1.7339,1.73395,33000000.0
2009-08-26 06:43:00,1.7339,1.73425,1.73375,1.73425,50400000.0
2009-08-26 06:44:00,1.7342,1.73425,1.73405,1.73405,109000000.0
2009-08-26 06:45:00,1.734,1.7342,1.7338,1.73415,121700000.0
2009-08-26 06:46:00,1.7341,1.73415,1.73385,1.734,40000000.0
2009-08-26 06:47:00,1.73395,1.73415,1.73395,1.7341,15000000.0
2009-08-26 06:48:00,1.734,1.734,1.73385,1.7339,21000000.0
2009-08-26 06:49:00,1.7339,1.73405,1.73385,1.73395,42000000.0
2009-08-26 06:50:00,1.73395,1.7341,1.7338,1.7339,70400000.0
2009-08-26 06:51:00,1.7338,1.7343,1.7338,1.7343,125100000.0
2009-08-26 06:52:00,1.73435,1.7346,1.73425,1.7345,83100000.0
2009-08-26 06:53:00,1.7344,1.7346,1.7343,1.7345,143200000.0
2009-08-26 06:54:00,1.7345,1.7347,1.73445,1.7346,59600000.0
2009-08-26 06:55:00,1.7346,1.73495,1.7346,1.7347,80700000.0
2009-08-26 06:56:00,1.7347,1.735,1.7347,1.73485,88500000.0
2009-08-26 06:57:00,1.7348,1.7349,1.7347,1.73485,57700000.0
2009-08-26 06:58:00,1.7347,1.7349,1.7347,1.7348,31000000.0
2009-08-26 06:59:00,1.73475,1.7349,1.73445,1.73455,34700000.0
2009-08-26 07:00:00,1.7345,1.73455,1.73415,1.73425,79400000.0
2009-08-26 07:01:00,1.73425,1.73455,1.73415,1.7344,102200000.0
2009-08-26 07:02:00,1.7344,1.7344,1.7342,1.73425,50000000.0
2009-08-26 07:03:00,1.73425,1.73455,1.7342,1.73425,82900000.0
2009-08-26 07:04:00,1.7342,1.7345,1.7342,1.7344,70000000.0
2009-08-26 07:05:00,1.7344,1.7344,1.7342,1.7344,35400000.0
2009-08-26 07:06:00,1.73445,1.73495,1.73445,1.73465,40300000.0
2009-08-26 07:07:00,1.73475,1.73485,1.73465,1.73485,34000000.0
2009-08-26 07:08:00,1.73485,1.7349,1.7345,1.73455,51800000.0
2009-08-26 07:09:00,1.73455,1.73455,1.73425,1.7343,73500000.0
2009-08-26 07:10:00,1.73425,1.73435,1.73415,1.73415,53200000.0
2009-08-26 07:11:00,1.7342,1.73455,1.7342,1.73435,43100000.0
2009-08-26 07:12:00,1.73425,1.7345,1.73415,1.7345,43000000.0
2009-08-26 07:13:00,1.7344,1.7344,1.73395,1.7341,62200000.0
2009-08-26 07:14:00,1.73405,1.7342,1.7339,1.7342,33000000.0
2009-08-26 07:15:00,1.7341,1.73415,1.7341,1.73415,16000000.0
2009-08-26 07:16:00,1.7341,1.73415,1.7341,1.7341,24000000.0
2009-08-26 07:17:00,1.7341,1.7347,1.73405,1.73445,84600000.0
2009-08-26 07:18:00,1.73445,1.73445,1.73415,1.7344,52500000.0
2009-08-26 07:19:00,1.7344,1.7345,1.7343,1.7345,17000000.0
2009-08-26 07:20:00,1.7344,1.73445,1.7343,1.7343,15600000.0
2009-08-26 07:21:00,1.7344,1.7345,1.73415,1.7343,56800000.0
2009-08-26 07:22:00,1.73435,1.7344,1.7343,1.7344,16600000.0
2009-08-26 07:23:00,1.7344,1.7346,1.7343,1.7345,39200000.0
2009-08-26 07:24:00,1.73455,1.73455,1.7341,1.7342,56600000.0
2009-08-26 07:25:00,1.7342,1.7343,1.7341,1.73425,28000000.0
2009-08-26 07:26:00,1.73415,1.73445,1.73415,1.73435,68000000.0
2009-08-26 07:27:00,1.73445,1.73445,1.7343,1.73435,71000000.0
2009-08-26 07:28:00,1.73435,1.73455,1.73435,1.73445,83500000.0
2009-08-26 07:29:00,1.73455,1.7347,1.7342,1.7343,66200000.0
2009-08-26 07:30:00,1.7343,1.7344,1.734,1.7343,56600000.0
2009-08-26 07:31:00,1.7343,1.73435,1.734,1.73405,36000000.0
2009-08-26 07:32:00,1.734,1.7341,1.7339,1.7341,52900000.0
2009-08-26 07:33:00,1.734,1.73415,1.734,1.73415,75300000.0
2009-08-26 07:34:00,1.73415,1.73445,1.73405,1.73445,76000000.0
2009-08-26 07:35:00,1.7344,1.7346,1.73435,1.7346,83000000.0
2009-08-26 07:36:00,1.7346,1.7346,1.73445,1.73455,71000000.0
2009-08-26 07:37:00,1.73455,1.73455,1.7341,1.7341,60500000.0
2009-08-26 07:38:00,1.73405,1.73435,1.734,1.7343,71100000.0
2009-08-26 07:39:00,1.7343,1.73445,1.7341,1.73435,108200000.0
2009-08-26 07:40:00,1.73435,1.7344,1.73415,1.73415,59000000.0
2009-08-26 07:41:00,1.7342,1.73445,1.73395,1.73425,79600000.0
2009-08-26 07:42:00,1.73425,1.7345,1.7342,1.7344,34000000.0
2009-08-26 07:43:00,1.7344,1.73465,1.7344,1.73455,33000000.0
2009-08-26 07:44:00,1.7345,1.73465,1.7344,1.73465,55800000.0
2009-08-26 07:45:00,1.73465,1.73465,1.73445,1.7346,36000000.0
2009-08-26 07:46:00,1.73455,1.7347,1.73415,1.73425,81800000.0
2009-08-26 07:47:00,1.73425,1.7345,1.7342,1.7343,81500000.0
2009-08-26 07:48:00,1.73435,1.7345,1.7341,1.7342,49000000.0
2009-08-26 07:49:00,1.7342,1.7344,1.73415,1.7343,128300000.0
2009-08-26 07:50:00,1.73435,1.7344,1.73415,1.7342,77400000.0
2009-08-26 07:51:00,1.7342,1.7343,1.73415,1.73425,69000000.0
2009-08-26 07:52:00,1.7342,1.73455,1.73405,1.7341,74400000.0
2009-08-26 07:53:00,1.7341,1.73445,1.73405,1.7343,115900000.0
2009-08-26 07:54:00,1.7344,1.7344,1.7341,1.73425,79000000.0
2009-08-26 07:55:00,1.7342,1.73425,1.734,1.7341,81600000.0
2009-08-26 07:56:00,1.7341,1.7343,1.73395,1.7341,85800000.0
2009-08-26 07:57:00,1.73405,1.7343,1.734,1.7343,99000000.0
2009-08-26 07:58:00,1.7343,1.7344,1.73405,1.7343,86200000.0
2009-08-26 07:59:00,1.7343,1.735,1.7342,1.7348,100600000.0
2009-08-26 08:00:00,1.7346,1.73495,1.7346,1.73465,188800000.0
2009-08-26 08:01:00,1.73465,1.73475,1.73435,1.7345,146300000.0
2009-08-26 08:02:00,1.7345,1.7345,1.73415,1.7342,128100000.0
2009-08-26 08:03:00,1.734,1.73405,1.7334,1.7336,103100000.0
2009-08-26 08:04:00,1.73355,1.7339,1.7333,1.73365,119800000.0
2009-08-26 08:05:00,1.7337,1.73405,1.73355,1.73365,87400000.0
2009-08-26 08:06:00,1.7337,1.7338,1.7334,1.7337,73700000.0
2009-08-26 08:07:00,1.73365,1.73365,1.73305,1.7335,156100000.0
2009-08-26 08:08:00,1.7336,1.73365,1.7334,1.7336,61800000.0
2009-08-26 08:09:00,1.73355,1.734,1.7334,1.73385,80800000.0
2009-08-26 08:10:00,1.73385,1.73445,1.7338,1.7342,155200000.0
2009-08-26 08:11:00,1.7342,1.7346,1.73405,1.7346,72100000.0
2009-08-26 08:12:00,1.7346,1.7351,1.73445,1.73455,248400000.0
2009-08-26 08:13:00,1.7345,1.73485,1.7344,1.7344,149100000.0
2009-08-26 08:14:00,1.7344,1.7348,1.7343,1.7344,174600000.0
2009-08-26 08:15:00,1.7344,1.7351,1.7343,1.73495,264000000.0
2009-08-26 08:16:00,1.735,1.73525,1.73475,1.73485,165200000.0
2009-08-26 08:17:00,1.73485,1.7351,1.73445,1.73445,112100000.0
2009-08-26 08:18:00,1.73445,1.73445,1.7339,1.7343,155800000.0
2009-08-26 08:19:00,1.73395,1.73445,1.7339,1.73415,158100000.0
2009-08-26 08:20:00,1.7342,1.7342,1.7339,1.73395,51000000.0
2009-08-26 08:21:00,1.7339,1.7343,1.7339,1.73425,66400000.0
2009-08-26 08:22:00,1.73425,1.73425,1.734,1.73415,166900000.0
2009-08-26 08:23:00,1.73405,1.73445,1.73395,1.73435,130800000.0
2009-08-26 08:24:00,1.7344,1.7344,1.73395,1.7343,110300000.0
2009-08-26 08:25:00,1.7343,1.73455,1.734,1.7342,184900000.0
2009-08-26 08:26:00,1.7342,1.7344,1.7338,1.73385,142200000.0
2009-08-26 08:27:00,1.73385,1.7343,1.73385,1.7342,68200000.0
2009-08-26 08:28:00,1.7341,1.73485,1.7341,1.7345,90400000.0
2009-08-26 08:29:00,1.7345,1.7346,1.73425,1.73435,121400000.0
2009-08-26 08:30:00,1.73435,1.73465,1.7342,1.73425,113100000.0
2009-08-26 08:31:00,1.7342,1.73455,1.7342,1.7345,106000000.0
2009-08-26 08:32:00,1.7345,1.7345,1.73405,1.73415,112400000.0
2009-08-26 08:33:00,1.73415,1.73425,1.734,1.73405,63900000.0
2009-08-26 08:34:00,1.734,1.7341,1.73385,1.7339,62200000.0
2009-08-26 08:35:00,1.7339,1.73415,1.73375,1.7339,131800000.0
2009-08-26 08:36:00,1.73385,1.734,1.73375,1.73395,114400000.0
2009-08-26 08:37:00,1.7339,1.73405,1.7337,1.7337,127500000.0
2009-08-26 08:38:00,1.7337,1.7339,1.7335,1.7338,130200000.0
2009-08-26 08:39:00,1.73385,1.73385,1.733,1.7331,132100000.0
2009-08-26 08:40:00,1.73315,1.7334,1.73305,1.73325,130700000.0
2009-08-26 08:41:00,1.73315,1.73325,1.733,1.73325,100600000.0
2009-08-26 08:42:00,1.73325,1.7335,1.73315,1.73325,93100000.0
2009-08-26 08:43:00,1.73325,1.73355,1.73305,1.7332,130000000.0
2009-08-26 08:44:00,1.73325,1.73325,1.73275,1.733,104500000.0
2009-08-26 08:45:00,1.733,1.733,1.73155,1.7321,177000000.0
2009-08-26 08:46:00,1.73205,1.73225,1.7319,1.7322,156500000.0
2009-08-26 08:47:00,1.73215,1.73225,1.7318,1.7321,144300000.0
2009-08-26 08:48:00,1.7321,1.7324,1.7317,1.7317,181100000.0
2009-08-26 08:49:00,1.73175,1.732,1.7312,1.73135,124200000.0
2009-08-26 08:50:00,1.7313,1.73175,1.73115,1.7314,231000000.0
2009-08-26 08:51:00,1.73145,1.7316,1.7309,1.73095,205500000.0
2009-08-26 08:52:00,1.73085,1.73145,1.73085,1.7313,296700000.0
2009-08-26 08:53:00,1.73135,1.7315,1.73055,1.73055,131000000.0
2009-08-26 08:54:00,1.73045,1.7308,1.7304,1.73065,162600000.0
2009-08-26 08:55:00,1.73065,1.7309,1.73055,1.7307,80300000.0
2009-08-26 08:56:00,1.73075,1.7314,1.73075,1.73125,207800000.0
2009-08-26 08:57:00,1.73135,1.73145,1.7312,1.73135,129100000.0
2009-08-26 08:58:00,1.73135,1.73145,1.7311,1.73135,152200000.0
2009-08-26 08:59:00,1.73125,1.7314,1.73065,1.7313,281200000.0
2009-08-26 09:00:00,1.73125,1.7313,1.73045,1.73045,218400000.0
2009-08-26 09:01:00,1.7305,1.73145,1.7305,1.7307,290900000.0
2009-08-26 09:02:00,1.73075,1.7316,1.7306,1.7316,179800000.0
2009-08-26 09:03:00,1.7313,1.73165,1.73115,1.7316,74700000.0
2009-08-26 09:04:00,1.73165,1.73185,1.73155,1.73165,122800000.0
2009-08-26 09:05:00,1.73165,1.73205,1.7316,1.732,117600000.0
2009-08-26 09:06:00,1.732,1.732,1.73195,1.732,109400000.0
2009-08-26 09:07:00,1.732,1.73235,1.73195,1.73205,164000000.0
2009-08-26 09:08:00,1.73205,1.7322,1.73185,1.73185,129100000.0
2009-08-26 09:09:00,1.73185,1.7321,1.73155,1.73195,204600000.0
2009-08-26 09:10:00,1.732,1.73215,1.73195,1.7321,72600000.0
2009-08-26 09:11:00,1.7321,1.7322,1.7319,1.73205,132400000.0
2009-08-26 09:12:00,1.73205,1.73245,1.73205,1.7322,137900000.0
2009-08-26 09:13:00,1.73215,1.7328,1.73205,1.7325,207000000.0
2009-08-26 09:14:00,1.7325,1.7329,1.7325,1.73275,160500000.0
2009-08-26 09:15:00,1.73275,1.7329,1.73245,1.7326,185600000.0
2009-08-26 09:16:00,1.73255,1.73285,1.73245,1.7327,178000000.0
2009-08-26 09:17:00,1.73265,1.7329,1.73265,1.73285,66400000.0
2009-08-26 09:18:00,1.73285,1.73325,1.7327,1.7327,145300000.0
2009-08-26 09:19:00,1.7327,1.733,1.7323,1.73245,152200000.0
2009-08-26 09:20:00,1.73245,1.7326,1.73185,1.732,210000000.0
2009-08-26 09:21:00,1.732,1.73245,1.7317,1.732,147600000.0
2009-08-26 09:22:00,1.73195,1.733,1.73185,1.7328,181900000.0
2009-08-26 09:23:00,1.73275,1.73335,1.7325,1.7333,180500000.0
2009-08-26 09:24:00,1.7333,1.7337,1.7331,1.73335,241200000.0
2009-08-26 09:25:00,1.7334,1.7334,1.73265,1.733,186500000.0
2009-08-26 09:26:00,1.73305,1.73305,1.73245,1.73245,238800000.0
2009-08-26 09:27:00,1.7325,1.7326,1.73205,1.73215,156900000.0
2009-08-26 09:28:00,1.73215,1.73225,1.7318,1.7322,242300000.0
2009-08-26 09:29:00,1.732,1.7327,1.732,1.7322,249900000.0
2009-08-26 09:30:00,1.73215,1.7327,1.73205,1.73235,267300000.0
2009-08-26 09:31:00,1.73235,1.73235,1.73195,1.7321,209100000.0
2009-08-26 09:32:00,1.7321,1.7326,1.73205,1.73255,193100000.0
2009-08-26 09:33:00,1.7325,1.7327,1.73245,1.7325,87500000.0
2009-08-26 09:34:00,1.7325,1.73285,1.7325,1.7326,115600000.0
2009-08-26 09:35:00,1.7326,1.73275,1.7324,1.73275,77100000.0
2009-08-26 09:36:00,1.7327,1.7328,1.7321,1.73215,159800000.0
2009-08-26 09:37:00,1.73215,1.73245,1.73205,1.7323,190200000.0
2009-08-26 09:38:00,1.7324,1.73255,1.7321,1.73225,129400000.0
2009-08-26 09:39:00,1.73225,1.73245,1.7322,1.73245,72700000.0
2009-08-26 09:40:00,1.73245,1.73245,1.7318,1.732,114500000.0
2009-08-26 09:41:00,1.73205,1.7323,1.732,1.7322,150000000.0
2009-08-26 09:42:00,1.73225,1.7324,1.7319,1.73235,110500000.0
2009-08-26 09:43:00,1.7324,1.7325,1.732,1.73225,99800000.0
2009-08-26 09:44:00,1.73225,1.73235,1.73225,1.73235,63100000.0
2009-08-26 09:45:00,1.73225,1.7327,1.73225,1.7327,89000000.0
2009-08-26 09:46:00,1.7327,1.7327,1.7323,1.73245,111600000.0
2009-08-26 09:47:00,1.7325,1.7325,1.7321,1.7321,79000000.0
2009-08-26 09:48:00,1.7322,1.7325,1.7319,1.7324,121600000.0
2009-08-26 09:49:00,1.7324,1.7327,1.73235,1.7324,163200000.0
2009-08-26 09:50:00,1.7324,1.7326,1.7323,1.7324,72000000.0
2009-08-26 09:51:00,1.7324,1.73275,1.7324,1.7327,79100000.0
2009-08-26 09:52:00,1.7327,1.73275,1.7325,1.73265,129800000.0
2009-08-26 09:53:00,1.73275,1.73285,1.73245,1.73275,139000000.0
2009-08-26 09:54:00,1.73275,1.73295,1.7326,1.7327,98700000.0
2009-08-26 09:55:00,1.7327,1.7329,1.73245,1.73255,150000000.0
2009-08-26 09:56:00,1.73255,1.7327,1.7325,1.73255,66700000.0
2009-08-26 09:57:00,1.7324,1.73255,1.7319,1.7319,103200000.0
2009-08-26 09:58:00,1.7319,1.7319,1.7315,1.7317,155400000.0
2009-08-26 09:59:00,1.7317,1.7317,1.7292,1.7292,266600000.0
2009-08-26 10:00:00,1.72925,1.7302,1.72905,1.72965,233900000.0
2009-08-26 10:01:00,1.7297,1.73155,1.72965,1.73135,323200000.0
2009-08-26 10:02:00,1.7312,1.73165,1.73075,1.7309,302400000.0
2009-08-26 10:03:00,1.73085,1.73125,1.73015,1.73115,222200000.0
2009-08-26 10:04:00,1.73115,1.7313,1.73085,1.7309,189900000.0
2009-08-26 10:05:00,1.7309,1.7309,1.7304,1.7304,89000000.0
2009-08-26 10:06:00,1.7304,1.7304,1.72895,1.7291,170100000.0
2009-08-26 10:07:00,1.72915,1.7298,1.7289,1.7295,277700000.0
2009-08-26 10:08:00,1.72945,1.7298,1.7292,1.7297,156500000.0
2009-08-26 10:09:00,1.7297,1.7298,1.72875,1.72895,183300000.0
2009-08-26 10:10:00,1.729,1.72905,1.72845,1.72875,174400000.0
2009-08-26 10:11:00,1.7287,1.7291,1.7286,1.7289,148600000.0
2009-08-26 10:12:00,1.7289,1.7294,1.7289,1.72935,164300000.0
2009-08-26 10:13:00,1.72935,1.73,1.7292,1.72975,183300000.0
2009-08-26 10:14:00,1.7298,1.72995,1.72885,1.7291,247300000.0
2009-08-26 10:15:00,1.72905,1.72915,1.7288,1.729,162700000.0
2009-08-26 10:16:00,1.729,1.7291,1.7284,1.72855,132800000.0
2009-08-26 10:17:00,1.72855,1.72955,1.7285,1.7292,123700000.0
2009-08-26 10:18:00,1.72925,1.7294,1.729,1.72905,210000000.0
2009-08-26 10:19:00,1.72915,1.72935,1.729,1.7292,167000000.0
2009-08-26 10:20:00,1.72915,1.72915,1.7284,1.7285,179300000.0
2009-08-26 10:21:00,1.72855,1.7287,1.72815,1.7285,130300000.0
2009-08-26 10:22:00,1.7284,1.7293,1.7284,1.72895,107800000.0
2009-08-26 10:23:00,1.72885,1.7293,1.7285,1.72865,218300000.0
2009-08-26 10:24:00,1.7286,1.72865,1.72825,1.72835,182200000.0
2009-08-26 10:25:00,1.72825,1.72845,1.72805,1.72835,186100000.0
2009-08-26 10:26:00,1.72845,1.72845,1.728,1.72815,126800000.0
2009-08-26 10:27:00,1.7282,1.72845,1.72795,1.72825,163000000.0
2009-08-26 10:28:00,1.7283,1.72915,1.7283,1.72895,214800000.0
2009-08-26 10:29:00,1.72895,1.7291,1.72875,1.72895,197000000.0
2009-08-26 10:30:00,1.72895,1.72915,1.7288,1.72915,249800000.0
2009-08-26 10:31:00,1.7292,1.7297,1.729,1.7292,239600000.0
2009-08-26 10:32:00,1.72925,1.7293,1.72905,1.7293,97800000.0
2009-08-26 10:33:00,1.7293,1.7294,1.72915,1.7292,74400000.0
2009-08-26 10:34:00,1.7292,1.72935,1.7291,1.72925,85000000.0
2009-08-26 10:35:00,1.72935,1.72935,1.72905,1.7292,140100000.0
2009-08-26 10:36:00,1.72915,1.7292,1.72895,1.729,113500000.0
2009-08-26 10:37:00,1.72905,1.7291,1.72855,1.72885,145000000.0
2009-08-26 10:38:00,1.7288,1.7292,1.72865,1.72905,113900000.0
2009-08-26 10:39:00,1.72895,1.7291,1.7286,1.72875,111500000.0
2009-08-26 10:40:00,1.72875,1.7288,1.72835,1.7286,162400000.0
2009-08-26 10:41:00,1.7286,1.7288,1.72855,1.7287,96800000.0
2009-08-26 10:42:00,1.72865,1.72915,1.72865,1.72905,144800000.0
2009-08-26 10:43:00,1.729,1.7301,1.729,1.72975,272900000.0
2009-08-26 10:44:00,1.7297,1.7308,1.7297,1.7307,248100000.0
2009-08-26 10:45:00,1.7307,1.7311,1.7305,1.73085,182800000.0
2009-08-26 10:46:00,1.7308,1.731,1.73055,1.73065,149600000.0
2009-08-26 10:47:00,1.7306,1.7313,1.73045,1.7313,194300000.0
2009-08-26 10:48:00,1.7313,1.73155,1.7311,1.7311,225100000.0
2009-08-26 10:49:00,1.7311,1.73155,1.73105,1.7315,134000000.0
2009-08-26 10:50:00,1.7316,1.7322,1.7316,1.73175,151400000.0
2009-08-26 10:51:00,1.73165,1.73185,1.73135,1.73155,169600000.0
2009-08-26 10:52:00,1.73155,1.7317,1.7312,1.73135,126700000.0
2009-08-26 10:53:00,1.73135,1.73165,1.7311,1.7314,164400000.0
2009-08-26 10:54:00,1.73135,1.73145,1.7308,1.73105,170500000.0
2009-08-26 10:55:00,1.7311,1.7315,1.731,1.7315,111100000.0
2009-08-26 10:56:00,1.73145,1.73195,1.7313,1.7315,118100000.0
2009-08-26 10:57:00,1.7315,1.7318,1.73145,1.73165,50100000.0
2009-08-26 10:58:00,1.73165,1.7317,1.731,1.73105,112400000.0
2009-08-26 10:59:00,1.731,1.7313,1.7308,1.7309,102600000.0
2009-08-26 11:00:00,1.7309,1.731,1.73065,1.73085,193600000.0
2009-08-26 11:01:00,1.73085,1.73105,1.7307,1.73095,100500000.0
2009-08-26 11:02:00,1.73095,1.73105,1.73075,1.73085,125200000.0
2009-08-26 11:03:00,1.7308,1.731,1.7307,1.7309,134000000.0
2009-08-26 11:04:00,1.73085,1.73145,1.73075,1.7314,134000000.0
2009-08-26 11:05:00,1.7314,1.7318,1.7313,1.73145,199600000.0
2009-08-26 11:06:00,1.7314,1.73175,1.7314,1.7315,163800000.0
2009-08-26 11:07:00,1.7315,1.7316,1.73115,1.73115,162800000.0
2009-08-26 11:08:00,1.73115,1.73135,1.731,1.73105,152600000.0
2009-08-26 11:09:00,1.73095,1.7312,1.7309,1.731,89400000.0
2009-08-26 11:10:00,1.731,1.731,1.7307,1.73095,87300000.0
2009-08-26 11:11:00,1.73095,1.73095,1.7305,1.7305,123200000.0
2009-08-26 11:12:00,1.7305,1.73075,1.7304,1.73055,112800000.0
2009-08-26 11:13:00,1.73055,1.73075,1.7304,1.73075,139800000.0
2009-08-26 11:14:00,1.73065,1.7308,1.73055,1.73065,124700000.0
2009-08-26 11:15:00,1.7306,1.7309,1.73055,1.7307,115900000.0
2009-08-26 11:16:00,1.7307,1.7308,1.73055,1.7308,81800000.0
2009-08-26 11:17:00,1.7308,1.73095,1.73065,1.73085,97600000.0
2009-08-26 11:18:00,1.7308,1.731,1.7306,1.731,89100000.0
2009-08-26 11:19:00,1.731,1.73135,1.731,1.7312,126100000.0
2009-08-26 11:20:00,1.7312,1.7315,1.7311,1.7313,128300000.0
2009-08-26 11:21:00,1.73125,1.73135,1.7311,1.7312,126400000.0
2009-08-26 11:22:00,1.7312,1.7314,1.73105,1.73135,84800000.0
2009-08-26 11:23:00,1.7313,1.7315,1.7311,1.7313,93700000.0
2009-08-26 11:24:00,1.7312,1.73155,1.73115,1.73135,85400000.0
2009-08-26 11:25:00,1.73135,1.73175,1.73135,1.73145,85200000.0
2009-08-26 11:26:00,1.73145,1.7316,1.73125,1.73145,83600000.0
2009-08-26 11:27:00,1.73145,1.7315,1.731,1.7312,78400000.0
2009-08-26 11:28:00,1.73125,1.73135,1.7309,1.7311,102100000.0
2009-08-26 11:29:00,1.7311,1.73135,1.73105,1.7313,76800000.0
2009-08-26 11:30:00,1.7314,1.73155,1.7309,1.73115,167100000.0
2009-08-26 11:31:00,1.7312,1.7313,1.73085,1.73115,205900000.0
2009-08-26 11:32:00,1.7312,1.7317,1.7311,1.7313,196800000.0
2009-08-26 11:33:00,1.7312,1.73135,1.73105,1.73105,42400000.0
2009-08-26 11:34:00,1.7311,1.7313,1.73095,1.7311,101100000.0
2009-08-26 11:35:00,1.73115,1.7313,1.73105,1.7311,102400000.0
2009-08-26 11:36:00,1.7311,1.73135,1.731,1.7312,126600000.0
2009-08-26 11:37:00,1.7312,1.7313,1.731,1.73115,53600000.0
2009-08-26 11:38:00,1.73115,1.73115,1.731,1.73105,107300000.0
2009-08-26 11:39:00,1.73105,1.7313,1.731,1.73115,187500000.0
2009-08-26 11:40:00,1.73115,1.73115,1.73055,1.73065,90300000.0
2009-08-26 11:41:00,1.73065,1.7308,1.7305,1.73065,140600000.0
2009-08-26 11:42:00,1.73065,1.7308,1.7303,1.7307,91700000.0
2009-08-26 11:43:00,1.73065,1.73095,1.7306,1.73075,48300000.0
2009-08-26 11:44:00,1.7307,1.7307,1.7302,1.73025,97500000.0
2009-08-26 11:45:00,1.73025,1.73065,1.7301,1.73015,75300000.0
2009-08-26 11:46:00,1.73015,1.7303,1.73005,1.73015,84200000.0
2009-08-26 11:47:00,1.7301,1.7302,1.72945,1.72945,108000000.0
2009-08-26 11:48:00,1.7295,1.7299,1.72945,1.72985,154200000.0
2009-08-26 11:49:00,1.72985,1.72985,1.7294,1.7296,86200000.0
2009-08-26 11:50:00,1.7295,1.72995,1.7295,1.7296,160200000.0
2009-08-26 11:51:00,1.72965,1.72975,1.72935,1.7297,140400000.0
2009-08-26 11:52:00,1.7297,1.7297,1.72905,1.7291,171800000.0
2009-08-26 11:53:00,1.72915,1.7293,1.72895,1.7292,142700000.0
2009-08-26 11:54:00,1.7292,1.7293,1.72865,1.72865,93700000.0
2009-08-26 11:55:00,1.72865,1.7289,1.7285,1.7286,58100000.0
2009-08-26 11:56:00,1.7286,1.7289,1.72835,1.72885,78700000.0
2009-08-26 11:57:00,1.72885,1.72945,1.72885,1.72945,168200000.0
2009-08-26 11:58:00,1.72945,1.7295,1.7291,1.7292,82500000.0
2009-08-26 11:59:00,1.72915,1.7294,1.72905,1.7293,113000000.0
2009-08-26 12:00:00,1.72935,1.7295,1.72895,1.72905,119900000.0
2009-08-26 12:01:00,1.72905,1.7294,1.729,1.72925,59500000.0
2009-08-26 12:02:00,1.72925,1.7294,1.7289,1.72895,96300000.0
2009-08-26 12:03:00,1.729,1.7291,1.72875,1.72885,70400000.0
2009-08-26 12:04:00,1.72885,1.7289,1.7286,1.7286,65300000.0
2009-08-26 12:05:00,1.72865,1.7288,1.7285,1.7288,44600000.0
2009-08-26 12:06:00,1.72875,1.7288,1.7285,1.72875,83200000.0
2009-08-26 12:07:00,1.7287,1.72875,1.72855,1.7287,40000000.0
2009-08-26 12:08:00,1.72865,1.729,1.72865,1.72895,65800000.0
2009-08-26 12:09:00,1.72905,1.72955,1.72895,1.72955,73800000.0
2009-08-26 12:10:00,1.72955,1.7297,1.72925,1.72925,98700000.0
2009-08-26 12:11:00,1.72935,1.72945,1.72895,1.72915,106600000.0
2009-08-26 12:12:00,1.72915,1.7292,1.7286,1.72885,100200000.0
2009-08-26 12:13:00,1.7289,1.7291,1.7286,1.7286,126300000.0
2009-08-26 12:14:00,1.72865,1.72915,1.7286,1.7289,78100000.0
2009-08-26 12:15:00,1.72885,1.7298,1.72885,1.72965,151200000.0
2009-08-26 12:16:00,1.7297,1.7299,1.72965,1.72975,85400000.0
2009-08-26 12:17:00,1.7298,1.72985,1.72955,1.7296,89000000.0
2009-08-26 12:18:00,1.72955,1.7298,1.7295,1.7296,104600000.0
2009-08-26 12:19:00,1.7296,1.7297,1.7293,1.72965,101200000.0
2009-08-26 12:20:00,1.7295,1.7295,1.72895,1.729,153200000.0
2009-08-26 12:21:00,1.729,1.72935,1.72885,1.72905,111000000.0
2009-08-26 12:22:00,1.72905,1.7292,1.72885,1.72885,50000000.0
2009-08-26 12:23:00,1.72885,1.72915,1.72805,1.7281,129200000.0
2009-08-26 12:24:00,1.72805,1.7287,1.728,1.7285,182600000.0
2009-08-26 12:25:00,1.7285,1.729,1.7284,1.72865,135700000.0
2009-08-26 12:26:00,1.7287,1.7288,1.72835,1.7286,144900000.0
2009-08-26 12:27:00,1.72865,1.72865,1.7282,1.72835,131200000.0
2009-08-26 12:28:00,1.7284,1.72875,1.72825,1.7287,205600000.0
2009-08-26 12:29:00,1.7287,1.72895,1.7286,1.7287,130700000.0
2009-08-26 12:30:00,1.72875,1.7289,1.7285,1.72885,112600000.0
2009-08-26 12:31:00,1.7288,1.7292,1.72875,1.72885,99200000.0
2009-08-26 12:32:00,1.72885,1.72975,1.72875,1.72975,137400000.0
2009-08-26 12:33:00,1.72975,1.72995,1.72935,1.7295,160800000.0
2009-08-26 12:34:00,1.72945,1.7296,1.72875,1.72875,134900000.0
2009-08-26 12:35:00,1.72875,1.7289,1.7284,1.72875,159300000.0
2009-08-26 12:36:00,1.7287,1.7288,1.7286,1.7287,78500000.0
2009-08-26 12:37:00,1.7286,1.7288,1.7284,1.72845,98700000.0
2009-08-26 12:38:00,1.72845,1.72885,1.72835,1.72875,139100000.0
2009-08-26 12:39:00,1.72875,1.7291,1.7287,1.7291,92200000.0
2009-08-26 12:40:00,1.72905,1.72925,1.729,1.7292,94600000.0
2009-08-26 12:41:00,1.7292,1.72925,1.7289,1.72915,107300000.0
2009-08-26 12:42:00,1.72905,1.72925,1.72895,1.72915,77500000.0
2009-08-26 12:43:00,1.7292,1.72945,1.7292,1.72935,73200000.0
2009-08-26 12:44:00,1.72935,1.7296,1.72925,1.72945,76800000.0
2009-08-26 12:45:00,1.72945,1.7298,1.72915,1.72915,100000000.0
2009-08-26 12:46:00,1.72925,1.72965,1.7289,1.72925,120600000.0
2009-08-26 12:47:00,1.7293,1.72935,1.7289,1.7291,83800000.0
2009-08-26 12:48:00,1.72905,1.72915,1.72895,1.72905,59700000.0
2009-08-26 12:49:00,1.72905,1.7292,1.729,1.72915,80300000.0
2009-08-26 12:50:00,1.7291,1.72945,1.72895,1.7294,127000000.0
2009-08-26 12:51:00,1.7294,1.72955,1.72925,1.72925,41500000.0
2009-08-26 12:52:00,1.72925,1.7293,1.72905,1.7293,48000000.0
2009-08-26 12:53:00,1.72935,1.7294,1.72905,1.72915,79900000.0
2009-08-26 12:54:00,1.72915,1.7292,1.72895,1.72905,51400000.0
2009-08-26 12:55:00,1.72895,1.7291,1.7288,1.72905,76500000.0
2009-08-26 12:56:00,1.729,1.72945,1.72895,1.7294,96800000.0
2009-08-26 12:57:00,1.72945,1.7296,1.72925,1.7293,88300000.0
2009-08-26 12:58:00,1.7293,1.7294,1.7291,1.72925,264900000.0
2009-08-26 12:59:00,1.7293,1.7295,1.7291,1.72915,213800000.0
2009-08-26 13:00:00,1.72905,1.72915,1.72855,1.729,156100000.0
2009-08-26 13:01:00,1.72905,1.7292,1.72885,1.72915,61300000.0
2009-08-26 13:02:00,1.72915,1.72915,1.7286,1.7286,109100000.0
2009-08-26 13:03:00,1.7286,1.729,1.72855,1.72865,126400000.0
2009-08-26 13:04:00,1.7286,1.72895,1.7278,1.72785,166800000.0
2009-08-26 13:05:00,1.7278,1.7283,1.72765,1.7282,157100000.0
2009-08-26 13:06:00,1.7282,1.7286,1.72815,1.7286,134600000.0
2009-08-26 13:07:00,1.72855,1.7288,1.72715,1.72715,144000000.0
2009-08-26 13:08:00,1.72715,1.7277,1.727,1.7273,157000000.0
2009-08-26 13:09:00,1.72735,1.72755,1.7271,1.7275,118600000.0
2009-08-26 13:10:00,1.72755,1.7278,1.72715,1.7278,153400000.0
2009-08-26 13:11:00,1.7278,1.72815,1.72775,1.7281,147200000.0
2009-08-26 13:12:00,1.7281,1.7282,1.728,1.7282,140600000.0
2009-08-26 13:13:00,1.72815,1.7282,1.7277,1.7278,121700000.0
2009-08-26 13:14:00,1.72775,1.728,1.72725,1.7278,109000000.0
2009-08-26 13:15:00,1.72785,1.7283,1.7278,1.7282,79000000.0
2009-08-26 13:16:00,1.7282,1.7287,1.7282,1.72855,104400000.0
2009-08-26 13:17:00,1.7285,1.72865,1.7282,1.7284,132000000.0
2009-08-26 13:18:00,1.7284,1.7287,1.7282,1.7284,133000000.0
2009-08-26 13:19:00,1.72855,1.72875,1.7283,1.72855,148600000.0
2009-08-26 13:20:00,1.7286,1.7289,1.72835,1.7285,97600000.0
2009-08-26 13:21:00,1.7286,1.7289,1.72845,1.7288,132300000.0
2009-08-26 13:22:00,1.72875,1.72895,1.7284,1.72845,127200000.0
2009-08-26 13:23:00,1.7285,1.72855,1.7282,1.7284,160400000.0
2009-08-26 13:24:00,1.7284,1.7293,1.7283,1.7289,199900000.0
2009-08-26 13:25:00,1.72895,1.72985,1.72885,1.7297,227100000.0
2009-08-26 13:26:00,1.7297,1.73005,1.72915,1.7295,309900000.0
2009-08-26 13:27:00,1.7295,1.72955,1.72905,1.72955,266100000.0
2009-08-26 13:28:00,1.7297,1.7297,1.729,1.7294,256200000.0
2009-08-26 13:29:00,1.72925,1.72955,1.729,1.72945,206700000.0
2009-08-26 13:30:00,1.72945,1.7297,1.72935,1.7294,227200000.0
2009-08-26 13:31:00,1.72935,1.7301,1.7293,1.72995,274500000.0
2009-08-26 13:32:00,1.7299,1.73005,1.72895,1.7292,227900000.0
2009-08-26 13:33:00,1.72915,1.72965,1.7291,1.72965,251200000.0
2009-08-26 13:34:00,1.7296,1.72975,1.7293,1.72955,189400000.0
2009-08-26 13:35:00,1.7296,1.7296,1.7293,1.7293,148500000.0
2009-08-26 13:36:00,1.72935,1.72955,1.7293,1.72955,173300000.0
2009-08-26 13:37:00,1.7296,1.72985,1.72945,1.7298,159100000.0
2009-08-26 13:38:00,1.72985,1.7307,1.72985,1.73045,180400000.0
2009-08-26 13:39:00,1.7304,1.73075,1.73025,1.73045,206400000.0
2009-08-26 13:40:00,1.73055,1.7308,1.73015,1.73075,154600000.0
2009-08-26 13:41:00,1.73075,1.731,1.73065,1.73085,117000000.0
2009-08-26 13:42:00,1.7308,1.73115,1.73055,1.7309,128500000.0
2009-08-26 13:43:00,1.73095,1.73095,1.7303,1.7303,163800000.0
2009-08-26 13:44:00,1.73035,1.73065,1.7302,1.7303,175300000.0
2009-08-26 13:45:00,1.7304,1.7305,1.7301,1.73035,138400000.0
2009-08-26 13:46:00,1.7304,1.73045,1.73025,1.73035,120400000.0
2009-08-26 13:47:00,1.73035,1.7305,1.7302,1.7302,96100000.0
2009-08-26 13:48:00,1.7302,1.73065,1.7302,1.73035,97300000.0
2009-08-26 13:49:00,1.73035,1.73055,1.7301,1.7302,99200000.0
2009-08-26 13:50:00,1.73005,1.73045,1.73,1.7302,216200000.0
2009-08-26 13:51:00,1.7302,1.7304,1.72985,1.73,247000000.0
2009-08-26 13:52:00,1.73,1.7303,1.73,1.73,128300000.0
2009-08-26 13:53:00,1.72995,1.73025,1.7298,1.72995,82900000.0
2009-08-26 13:54:00,1.72995,1.73015,1.72985,1.72995,134300000.0
2009-08-26 13:55:00,1.72995,1.73015,1.72965,1.72965,153100000.0
2009-08-26 13:56:00,1.72965,1.72975,1.72955,1.7297,121600000.0
2009-08-26 13:57:00,1.72975,1.7298,1.7295,1.7297,75000000.0
2009-08-26 13:58:00,1.72975,1.72985,1.7295,1.7296,93100000.0
2009-08-26 13:59:00,1.72965,1.7298,1.72945,1.72965,98800000.0
2009-08-26 14:00:00,1.72965,1.72975,1.72935,1.7295,136300000.0
2009-08-26 14:01:00,1.72945,1.72985,1.72925,1.7298,129200000.0
2009-08-26 14:02:00,1.72985,1.7299,1.72945,1.72955,168600000.0
2009-08-26 14:03:00,1.7295,1.72985,1.7293,1.72965,130500000.0
2009-08-26 14:04:00,1.72965,1.73,1.7295,1.72975,98600000.0
2009-08-26 14:05:00,1.7298,1.72985,1.72955,1.72975,58400000.0
2009-08-26 14:06:00,1.7297,1.7298,1.72945,1.72955,90500000.0
2009-08-26 14:07:00,1.7295,1.7298,1.7295,1.72975,113600000.0
2009-08-26 14:08:00,1.72965,1.72975,1.7295,1.72965,77800000.0
2009-08-26 14:09:00,1.7297,1.72995,1.72945,1.72985,172400000.0
2009-08-26 14:10:00,1.72985,1.7301,1.7297,1.7299,128300000.0
2009-08-26 14:11:00,1.7299,1.73015,1.7298,1.73,89000000.0
2009-08-26 14:12:00,1.73,1.7302,1.7297,1.72985,128800000.0
2009-08-26 14:13:00,1.72985,1.7299,1.7296,1.7296,74700000.0
2009-08-26 14:14:00,1.72965,1.7299,1.72955,1.72975,96900000.0
2009-08-26 14:15:00,1.72975,1.72985,1.72955,1.72965,145500000.0
2009-08-26 14:16:00,1.7297,1.7298,1.7293,1.7295,73200000.0
2009-08-26 14:17:00,1.72945,1.7299,1.7294,1.7298,126900000.0
2009-08-26 14:18:00,1.72985,1.7299,1.7296,1.72975,89700000.0
2009-08-26 14:19:00,1.7298,1.72995,1.72955,1.72975,79200000.0
2009-08-26 14:20:00,1.72975,1.72995,1.72935,1.7295,108200000.0
2009-08-26 14:21:00,1.7295,1.7296,1.7293,1.72945,95700000.0
2009-08-26 14:22:00,1.72945,1.72955,1.72925,1.72935,99200000.0
2009-08-26 14:23:00,1.72935,1.7295,1.7291,1.7294,124000000.0
2009-08-26 14:24:00,1.7294,1.7297,1.7294,1.7297,138800000.0
2009-08-26 14:25:00,1.72965,1.7298,1.7295,1.72975,101500000.0
2009-08-26 14:26:00,1.72985,1.72985,1.7295,1.72965,165600000.0
2009-08-26 14:27:00,1.72965,1.72995,1.72965,1.72975,90000000.0
2009-08-26 14:28:00,1.72975,1.73005,1.72975,1.7299,95900000.0
2009-08-26 14:29:00,1.7298,1.7298,1.72955,1.7296,83800000.0
2009-08-26 14:30:00,1.7296,1.73025,1.7295,1.7298,284200000.0
2009-08-26 14:31:00,1.72975,1.7301,1.72885,1.72915,236700000.0
2009-08-26 14:32:00,1.72915,1.7295,1.72875,1.7295,230700000.0
2009-08-26 14:33:00,1.7295,1.72975,1.72895,1.7293,175500000.0
2009-08-26 14:34:00,1.7293,1.7293,1.72865,1.7287,157200000.0
2009-08-26 14:35:00,1.7287,1.72905,1.7284,1.72895,135200000.0
2009-08-26 14:36:00,1.729,1.72915,1.72855,1.72875,149000000.0
2009-08-26 14:37:00,1.72885,1.72895,1.72865,1.72885,129000000.0
2009-08-26 14:38:00,1.7288,1.72895,1.72855,1.7287,138900000.0
2009-08-26 14:39:00,1.7287,1.7292,1.7284,1.7291,190100000.0
2009-08-26 14:40:00,1.72905,1.7292,1.72855,1.7286,197800000.0
2009-08-26 14:41:00,1.7286,1.72865,1.72815,1.7284,117000000.0
2009-08-26 14:42:00,1.72845,1.7287,1.7279,1.7287,111800000.0
2009-08-26 14:43:00,1.7287,1.72885,1.72805,1.7282,87000000.0
2009-08-26 14:44:00,1.7281,1.72855,1.7279,1.72855,124800000.0
2009-08-26 14:45:00,1.7285,1.72875,1.7283,1.72875,193200000.0
2009-08-26 14:46:00,1.72875,1.72875,1.7282,1.72835,75200000.0
2009-08-26 14:47:00,1.72835,1.7284,1.7281,1.72825,125100000.0
2009-08-26 14:48:00,1.7283,1.72875,1.7283,1.72865,153700000.0
2009-08-26 14:49:00,1.72865,1.7289,1.7285,1.7287,131000000.0
2009-08-26 14:50:00,1.72875,1.72895,1.72855,1.72885,96700000.0
2009-08-26 14:51:00,1.72885,1.7289,1.72845,1.72855,140800000.0
2009-08-26 14:52:00,1.72855,1.729,1.7285,1.729,140100000.0
2009-08-26 14:53:00,1.729,1.72905,1.72845,1.72845,146100000.0
2009-08-26 14:54:00,1.7285,1.72885,1.72845,1.72875,115600000.0
2009-08-26 14:55:00,1.7287,1.72885,1.72865,1.7287,64600000.0
2009-08-26 14:56:00,1.72865,1.7287,1.7285,1.7286,88000000.0
2009-08-26 14:57:00,1.72865,1.72875,1.72845,1.72855,112200000.0
2009-08-26 14:58:00,1.7286,1.7286,1.72845,1.7285,106600000.0
2009-08-26 14:59:00,1.7285,1.7287,1.7285,1.7287,86600000.0
2009-08-26 15:00:00,1.72875,1.7288,1.728,1.728,181600000.0
2009-08-26 15:01:00,1.728,1.7284,1.728,1.72835,76000000.0
2009-08-26 15:02:00,1.72835,1.72845,1.72785,1.72835,139200000.0
2009-08-26 15:03:00,1.7284,1.72885,1.72835,1.72885,164800000.0
2009-08-26 15:04:00,1.72885,1.72885,1.72845,1.72855,98100000.0
2009-08-26 15:05:00,1.72855,1.72865,1.7285,1.72855,83000000.0
2009-08-26 15:06:00,1.7286,1.72875,1.72825,1.7284,130600000.0
2009-08-26 15:07:00,1.7284,1.72845,1.7281,1.72835,154800000.0
2009-08-26 15:08:00,1.7283,1.72845,1.72825,1.72835,138600000.0
2009-08-26 15:09:00,1.72835,1.72835,1.7278,1.7282,116500000.0
2009-08-26 15:10:00,1.7282,1.7282,1.72775,1.72775,129500000.0
2009-08-26 15:11:00,1.7278,1.728,1.7277,1.7279,93000000.0
2009-08-26 15:12:00,1.7279,1.7281,1.7278,1.72795,160200000.0
2009-08-26 15:13:00,1.72795,1.728,1.72765,1.72785,82600000.0
2009-08-26 15:14:00,1.72785,1.7279,1.72765,1.72765,101400000.0
2009-08-26 15:15:00,1.7277,1.72785,1.72735,1.72735,124600000.0
2009-08-26 15:16:00,1.7274,1.72745,1.72705,1.72725,150200000.0
2009-08-26 15:17:00,1.72725,1.72755,1.72725,1.72735,107200000.0
2009-08-26 15:18:00,1.72735,1.72795,1.72735,1.7276,115300000.0
2009-08-26 15:19:00,1.7276,1.7276,1.72715,1.7275,93600000.0
2009-08-26 15:20:00,1.72755,1.72765,1.72735,1.72745,91500000.0
2009-08-26 15:21:00,1.7275,1.72765,1.72735,1.72755,77400000.0
2009-08-26 15:22:00,1.7276,1.7277,1.7273,1.7273,121300000.0
2009-08-26 15:23:00,1.7272,1.72725,1.7264,1.7264,196000000.0
2009-08-26 15:24:00,1.72645,1.7266,1.72585,1.7261,248400000.0
2009-08-26 15:25:00,1.7261,1.7265,1.7259,1.7264,253300000.0
2009-08-26 15:26:00,1.72645,1.7265,1.72625,1.72625,233300000.0
2009-08-26 15:27:00,1.7263,1.72645,1.72545,1.7258,287800000.0
2009-08-26 15:28:00,1.7258,1.72615,1.7257,1.7258,495500000.0
2009-08-26 15:29:00,1.7258,1.7265,1.7255,1.7264,387800000.0
2009-08-26 15:30:00,1.72655,1.7291,1.7264,1.7275,278400000.0
2009-08-26 15:31:00,1.72745,1.72775,1.7269,1.72745,262400000.0
2009-08-26 15:32:00,1.72755,1.72785,1.7272,1.72745,213200000.0
2009-08-26 15:33:00,1.7275,1.7277,1.72715,1.72735,136500000.0
2009-08-26 15:34:00,1.72735,1.7276,1.72695,1.727,147900000.0
2009-08-26 15:35:00,1.72695,1.7274,1.72685,1.7271,197800000.0
2009-08-26 15:36:00,1.72705,1.7275,1.727,1.72725,217900000.0
2009-08-26 15:37:00,1.72725,1.72765,1.72695,1.7274,172500000.0
2009-08-26 15:38:00,1.72745,1.7276,1.72695,1.7275,241800000.0
2009-08-26 15:39:00,1.72755,1.7277,1.7272,1.72745,160000000.0
2009-08-26 15:40:00,1.72745,1.72815,1.72745,1.72775,136300000.0
2009-08-26 15:41:00,1.7277,1.7281,1.72735,1.72775,141700000.0
2009-08-26 15:42:00,1.72765,1.7278,1.72715,1.72745,239800000.0
2009-08-26 15:43:00,1.7275,1.72795,1.72735,1.72785,206500000.0
2009-08-26 15:44:00,1.72785,1.72845,1.7277,1.72815,225600000.0
2009-08-26 15:45:00,1.7281,1.7286,1.7278,1.7286,217700000.0
2009-08-26 15:46:00,1.72865,1.7291,1.7285,1.72895,179900000.0
2009-08-26 15:47:00,1.729,1.7291,1.72835,1.72855,223900000.0
2009-08-26 15:48:00,1.72865,1.72875,1.7282,1.72865,157500000.0
2009-08-26 15:49:00,1.7287,1.72875,1.7283,1.72845,202800000.0
2009-08-26 15:50:00,1.7284,1.72855,1.72785,1.72785,151200000.0
2009-08-26 15:51:00,1.7278,1.7283,1.7278,1.7282,176300000.0
2009-08-26 15:52:00,1.72825,1.7289,1.72815,1.7285,179800000.0
2009-08-26 15:53:00,1.7285,1.7286,1.72795,1.72805,155400000.0
2009-08-26 15:54:00,1.7281,1.7285,1.7281,1.72845,138400000.0
2009-08-26 15:55:00,1.7285,1.72855,1.7281,1.72835,137800000.0
2009-08-26 15:56:00,1.72845,1.7286,1.72805,1.72835,117500000.0
2009-08-26 15:57:00,1.72835,1.7284,1.72815,1.72835,61800000.0
2009-08-26 15:58:00,1.72835,1.7289,1.72825,1.72855,122000000.0
2009-08-26 15:59:00,1.72865,1.729,1.7284,1.7287,240800000.0
2009-08-26 16:00:00,1.7286,1.7293,1.7284,1.7288,328800000.0
2009-08-26 16:01:00,1.7289,1.72935,1.72845,1.72875,237900000.0
2009-08-26 16:02:00,1.7288,1.7288,1.72785,1.72795,144900000.0
2009-08-26 16:03:00,1.728,1.7285,1.72795,1.7285,118300000.0
2009-08-26 16:04:00,1.72835,1.72895,1.7283,1.7285,189700000.0
2009-08-26 16:05:00,1.7287,1.7289,1.7282,1.7283,182500000.0
2009-08-26 16:06:00,1.7283,1.7293,1.72825,1.72905,224100000.0
2009-08-26 16:07:00,1.729,1.72955,1.7287,1.7288,258400000.0
2009-08-26 16:08:00,1.7288,1.7291,1.72845,1.72905,161500000.0
2009-08-26 16:09:00,1.72905,1.72915,1.7284,1.72845,166000000.0
2009-08-26 16:10:00,1.7284,1.72905,1.7283,1.72905,179100000.0
2009-08-26 16:11:00,1.7289,1.72935,1.72875,1.7292,185100000.0
2009-08-26 16:12:00,1.7292,1.72945,1.72885,1.72925,214500000.0
2009-08-26 16:13:00,1.7293,1.7294,1.72895,1.72925,167900000.0
2009-08-26 16:14:00,1.72925,1.73015,1.72905,1.73005,193100000.0
2009-08-26 16:15:00,1.73,1.7305,1.7297,1.73005,222800000.0
2009-08-26 16:16:00,1.73005,1.731,1.73005,1.73075,195500000.0
2009-08-26 16:17:00,1.73075,1.73105,1.73055,1.7306,153300000.0
2009-08-26 16:18:00,1.73065,1.73145,1.73055,1.7313,231000000.0
2009-08-26 16:19:00,1.7313,1.7315,1.73075,1.73085,229100000.0
2009-08-26 16:20:00,1.73085,1.7309,1.7302,1.7303,177600000.0
2009-08-26 16:21:00,1.72995,1.7302,1.7294,1.72985,140700000.0
2009-08-26 16:22:00,1.72985,1.7299,1.7293,1.7294,185100000.0
2009-08-26 16:23:00,1.72945,1.73025,1.7294,1.7299,241300000.0
2009-08-26 16:24:00,1.72995,1.7304,1.7299,1.7301,258000000.0
2009-08-26 16:25:00,1.7301,1.73045,1.73005,1.7304,125600000.0
2009-08-26 16:26:00,1.7304,1.7307,1.7302,1.73045,218300000.0
2009-08-26 16:27:00,1.73035,1.7305,1.7302,1.7304,116100000.0
2009-08-26 16:28:00,1.7304,1.7306,1.7303,1.7304,128000000.0
2009-08-26 16:29:00,1.7304,1.7308,1.7304,1.73065,143700000.0
2009-08-26 16:30:00,1.73065,1.73095,1.7305,1.7307,295400000.0
2009-08-26 16:31:00,1.73065,1.73085,1.7304,1.7304,165500000.0
2009-08-26 16:32:00,1.7304,1.7309,1.73025,1.73065,159500000.0
2009-08-26 16:33:00,1.7307,1.7321,1.73065,1.73205,195700000.0
2009-08-26 16:34:00,1.73205,1.73215,1.7317,1.73185,154100000.0
2009-08-26 16:35:00,1.73185,1.73295,1.73185,1.7328,181000000.0
2009-08-26 16:36:00,1.7328,1.73315,1.7327,1.73295,205400000.0
2009-08-26 16:37:00,1.73295,1.73325,1.73285,1.73295,148800000.0
2009-08-26 16:38:00,1.73295,1.73335,1.73295,1.73325,157700000.0
2009-08-26 16:39:00,1.7333,1.7335,1.73305,1.73315,152800000.0
2009-08-26 16:40:00,1.7332,1.73325,1.73275,1.73305,146500000.0
2009-08-26 16:41:00,1.7329,1.733,1.7326,1.73265,144700000.0
2009-08-26 16:42:00,1.7327,1.73275,1.7324,1.7325,137000000.0
2009-08-26 16:43:00,1.7325,1.7326,1.7324,1.73245,125100000.0
2009-08-26 16:44:00,1.7325,1.7326,1.7321,1.73235,124300000.0
2009-08-26 16:45:00,1.7323,1.73255,1.7321,1.7324,208800000.0
2009-08-26 16:46:00,1.73235,1.73255,1.73185,1.7322,293700000.0
2009-08-26 16:47:00,1.7322,1.7324,1.7318,1.7324,204700000.0
2009-08-26 16:48:00,1.7324,1.73295,1.73165,1.7329,222400000.0
2009-08-26 16:49:00,1.733,1.73335,1.73275,1.73305,345200000.0
2009-08-26 16:50:00,1.73305,1.7331,1.73245,1.733,227000000.0
2009-08-26 16:51:00,1.733,1.73335,1.73285,1.7331,272000000.0
2009-08-26 16:52:00,1.73315,1.73345,1.73305,1.73335,293300000.0
2009-08-26 16:53:00,1.73325,1.7334,1.7326,1.73275,265600000.0
2009-08-26 16:54:00,1.73275,1.73295,1.73235,1.7326,226100000.0
2009-08-26 16:55:00,1.7326,1.73365,1.73235,1.73365,204400000.0
2009-08-26 16:56:00,1.7337,1.73395,1.73345,1.7337,180500000.0
2009-08-26 16:57:00,1.73365,1.73405,1.7336,1.73365,105700000.0
2009-08-26 16:58:00,1.73365,1.73395,1.7334,1.7339,192600000.0
2009-08-26 16:59:00,1.73355,1.734,1.73285,1.73295,310900000.0
2009-08-26 17:00:00,1.7329,1.73295,1.7324,1.73285,177700000.0
2009-08-26 17:01:00,1.7329,1.7331,1.7324,1.7328,195000000.0
2009-08-26 17:02:00,1.73275,1.73335,1.73265,1.73325,156900000.0
2009-08-26 17:03:00,1.73325,1.7334,1.733,1.73305,200800000.0
2009-08-26 17:04:00,1.7332,1.73325,1.73285,1.7331,216600000.0
2009-08-26 17:05:00,1.7331,1.7335,1.7331,1.7333,163400000.0
2009-08-26 17:06:00,1.7333,1.7334,1.73315,1.7332,89400000.0
2009-08-26 17:07:00,1.7332,1.73355,1.7332,1.7334,110300000.0
2009-08-26 17:08:00,1.7334,1.73345,1.73325,1.7333,79300000.0
2009-08-26 17:09:00,1.7333,1.7337,1.7333,1.7336,125300000.0
2009-08-26 17:10:00,1.73365,1.73385,1.7334,1.7335,155900000.0
2009-08-26 17:11:00,1.73365,1.73385,1.7335,1.73385,89900000.0
2009-08-26 17:12:00,1.7338,1.73395,1.73355,1.73365,198700000.0
2009-08-26 17:13:00,1.7337,1.73425,1.73365,1.734,219300000.0
2009-08-26 17:14:00,1.734,1.7341,1.73385,1.7339,178000000.0
2009-08-26 17:15:00,1.73385,1.73395,1.73365,1.73375,173000000.0
2009-08-26 17:16:00,1.7337,1.73375,1.73325,1.7334,105900000.0
2009-08-26 17:17:00,1.7334,1.7337,1.7334,1.7336,76200000.0
2009-08-26 17:18:00,1.7336,1.734,1.7335,1.7339,180000000.0
2009-08-26 17:19:00,1.7339,1.73415,1.7337,1.73385,98500000.0
2009-08-26 17:20:00,1.73385,1.7341,1.73375,1.7338,193600000.0
2009-08-26 17:21:00,1.7338,1.73505,1.7337,1.73425,231100000.0
2009-08-26 17:22:00,1.73425,1.7347,1.73395,1.7347,260000000.0
2009-08-26 17:23:00,1.7347,1.7351,1.73445,1.73505,238500000.0
2009-08-26 17:24:00,1.73505,1.7351,1.73465,1.73475,193800000.0
2009-08-26 17:25:00,1.7348,1.7351,1.7347,1.7348,162400000.0
2009-08-26 17:26:00,1.7349,1.7351,1.73465,1.73505,129500000.0
2009-08-26 17:27:00,1.73505,1.73505,1.73475,1.73485,112600000.0
2009-08-26 17:28:00,1.73495,1.7354,1.7348,1.7352,173500000.0
2009-08-26 17:29:00,1.7351,1.7362,1.7351,1.7357,204600000.0
2009-08-26 17:30:00,1.73575,1.73625,1.7357,1.73595,266100000.0
2009-08-26 17:31:00,1.73605,1.7362,1.7359,1.7361,183800000.0
2009-08-26 17:32:00,1.73605,1.73605,1.7355,1.73575,196700000.0
2009-08-26 17:33:00,1.73575,1.7359,1.7356,1.73575,156400000.0
2009-08-26 17:34:00,1.73575,1.73575,1.7353,1.73535,140500000.0
2009-08-26 17:35:00,1.7353,1.73545,1.73505,1.73545,185300000.0
2009-08-26 17:36:00,1.7355,1.7356,1.73525,1.7354,160300000.0
2009-08-26 17:37:00,1.7354,1.73545,1.73515,1.7354,221300000.0
2009-08-26 17:38:00,1.73535,1.73555,1.73505,1.73535,132300000.0
2009-08-26 17:39:00,1.73535,1.73595,1.73535,1.73575,205700000.0
2009-08-26 17:40:00,1.7358,1.7358,1.73535,1.73555,174600000.0
2009-08-26 17:41:00,1.73555,1.7358,1.73515,1.7352,359900000.0
2009-08-26 17:42:00,1.7353,1.7354,1.7351,1.7353,290600000.0
2009-08-26 17:43:00,1.7353,1.7354,1.73525,1.7354,86000000.0
2009-08-26 17:44:00,1.7354,1.7359,1.73535,1.73585,175100000.0
2009-08-26 17:45:00,1.7359,1.73655,1.7359,1.73625,184700000.0
2009-08-26 17:46:00,1.7364,1.737,1.7363,1.73685,169500000.0
2009-08-26 17:47:00,1.73685,1.73695,1.73665,1.73675,110900000.0
2009-08-26 17:48:00,1.7367,1.737,1.7366,1.73695,153100000.0
2009-08-26 17:49:00,1.73695,1.7371,1.7365,1.73655,126000000.0
2009-08-26 17:50:00,1.7365,1.73675,1.73635,1.7365,144400000.0
2009-08-26 17:51:00,1.73655,1.73655,1.736,1.7361,219500000.0
2009-08-26 17:52:00,1.73615,1.7365,1.736,1.7362,107800000.0
2009-08-26 17:53:00,1.73625,1.7364,1.73595,1.73635,149100000.0
2009-08-26 17:54:00,1.73635,1.7366,1.73625,1.73655,114000000.0
2009-08-26 17:55:00,1.73655,1.7367,1.73625,1.73645,126900000.0
2009-08-26 17:56:00,1.73655,1.7367,1.7363,1.7363,226400000.0
2009-08-26 17:57:00,1.7363,1.7365,1.7362,1.7364,125400000.0
2009-08-26 17:58:00,1.7364,1.7365,1.73615,1.7362,342900000.0
2009-08-26 17:59:00,1.73625,1.73655,1.7362,1.73655,134600000.0
2009-08-26 18:00:00,1.7365,1.73675,1.73635,1.73645,194000000.0
2009-08-26 18:01:00,1.7365,1.7366,1.73635,1.7366,283800000.0
2009-08-26 18:02:00,1.73665,1.73675,1.7365,1.73675,91900000.0
2009-08-26 18:03:00,1.73675,1.7368,1.73645,1.73665,76000000.0
2009-08-26 18:04:00,1.73665,1.7368,1.73625,1.73635,72900000.0
2009-08-26 18:05:00,1.73635,1.73665,1.7361,1.7362,156200000.0
2009-08-26 18:06:00,1.7362,1.73635,1.73595,1.73595,133800000.0
2009-08-26 18:07:00,1.736,1.73615,1.7357,1.73575,111800000.0
2009-08-26 18:08:00,1.73575,1.73595,1.7356,1.7357,149000000.0
2009-08-26 18:09:00,1.73565,1.73575,1.73535,1.7354,166200000.0
2009-08-26 18:10:00,1.73545,1.7356,1.73535,1.7356,161500000.0
2009-08-26 18:11:00,1.7358,1.73655,1.73575,1.73625,93200000.0
2009-08-26 18:12:00,1.73625,1.73645,1.7362,1.73625,69000000.0
2009-08-26 18:13:00,1.73625,1.7365,1.7362,1.73635,117500000.0
2009-08-26 18:14:00,1.73635,1.73645,1.7361,1.73615,77800000.0
2009-08-26 18:15:00,1.73615,1.7367,1.73615,1.7365,97000000.0
2009-08-26 18:16:00,1.73655,1.7367,1.73635,1.7366,129500000.0
2009-08-26 18:17:00,1.7366,1.7368,1.7365,1.7367,51000000.0
2009-08-26 18:18:00,1.73665,1.7368,1.7366,1.7366,52200000.0
2009-08-26 18:19:00,1.73655,1.7367,1.73635,1.7367,100000000.0
2009-08-26 18:20:00,1.73655,1.73665,1.7362,1.7364,107300000.0
2009-08-26 18:21:00,1.7364,1.73675,1.73635,1.73675,73100000.0
2009-08-26 18:22:00,1.73675,1.73675,1.7365,1.73665,62700000.0
2009-08-26 18:23:00,1.73665,1.7367,1.73655,1.73665,39800000.0
2009-08-26 18:24:00,1.73665,1.7367,1.73645,1.7365,90600000.0
2009-08-26 18:25:00,1.7366,1.73685,1.7364,1.73665,134600000.0
2009-08-26 18:26:00,1.73665,1.7368,1.7365,1.7368,89800000.0
2009-08-26 18:27:00,1.73675,1.7369,1.7364,1.7364,66000000.0
2009-08-26 18:28:00,1.7364,1.73665,1.73635,1.73665,94200000.0
2009-08-26 18:29:00,1.73665,1.7367,1.73645,1.73655,80600000.0
2009-08-26 18:30:00,1.73655,1.7369,1.73655,1.7369,85600000.0
2009-08-26 18:31:00,1.7369,1.737,1.7367,1.73675,133700000.0
2009-08-26 18:32:00,1.73675,1.73675,1.73645,1.7366,69900000.0
2009-08-26 18:33:00,1.73665,1.73675,1.7365,1.7367,47300000.0
2009-08-26 18:34:00,1.7367,1.73685,1.7366,1.7367,133300000.0
2009-08-26 18:35:00,1.7368,1.7368,1.73635,1.73645,130300000.0
2009-08-26 18:36:00,1.73645,1.7365,1.73625,1.7363,84500000.0
2009-08-26 18:37:00,1.7363,1.7366,1.73625,1.7364,60900000.0
2009-08-26 18:38:00,1.7365,1.73655,1.7359,1.7361,185900000.0
2009-08-26 18:39:00,1.73615,1.73625,1.73595,1.73615,88200000.0
2009-08-26 18:40:00,1.7361,1.73625,1.73605,1.7362,35200000.0
2009-08-26 18:41:00,1.73625,1.73625,1.73605,1.7362,122500000.0
2009-08-26 18:42:00,1.7362,1.7362,1.736,1.73615,79500000.0
2009-08-26 18:43:00,1.73615,1.73635,1.736,1.73615,200500000.0
2009-08-26 18:44:00,1.73615,1.73635,1.736,1.73615,237400000.0
2009-08-26 18:45:00,1.73615,1.73615,1.7358,1.7358,85200000.0
2009-08-26 18:46:00,1.7358,1.73585,1.73575,1.7358,104600000.0
2009-08-26 18:47:00,1.7358,1.7359,1.73565,1.73565,73100000.0
2009-08-26 18:48:00,1.73575,1.73575,1.7356,1.73565,65400000.0
2009-08-26 18:49:00,1.73555,1.7356,1.7352,1.73555,102300000.0
2009-08-26 18:50:00,1.73535,1.7358,1.73535,1.73555,144600000.0
2009-08-26 18:51:00,1.73555,1.73585,1.7354,1.7355,99900000.0
2009-08-26 18:52:00,1.73545,1.7356,1.7353,1.7356,140600000.0
2009-08-26 18:53:00,1.7356,1.73565,1.73545,1.7356,83300000.0
2009-08-26 18:54:00,1.73565,1.73585,1.73555,1.7358,99600000.0
2009-08-26 18:55:00,1.7358,1.736,1.7355,1.73595,139000000.0
2009-08-26 18:56:00,1.7359,1.73595,1.73555,1.7357,183900000.0
2009-08-26 18:57:00,1.73575,1.73585,1.7356,1.73585,63300000.0
2009-08-26 18:58:00,1.73585,1.73605,1.73575,1.73605,84400000.0
2009-08-26 18:59:00,1.73595,1.73615,1.73575,1.73575,120600000.0
2009-08-26 19:00:00,1.73575,1.7362,1.7355,1.73615,123200000.0
2009-08-26 19:01:00,1.73615,1.7362,1.73585,1.73585,81400000.0
2009-08-26 19:02:00,1.73595,1.73615,1.7359,1.736,123800000.0
2009-08-26 19:03:00,1.73605,1.73625,1.73595,1.7361,183100000.0
2009-08-26 19:04:00,1.736,1.7363,1.73565,1.73575,135500000.0
2009-08-26 19:05:00,1.7357,1.7357,1.73555,1.7356,45000000.0
2009-08-26 19:06:00,1.73555,1.7356,1.73545,1.73555,74200000.0
2009-08-26 19:07:00,1.73555,1.7356,1.73535,1.7354,44100000.0
2009-08-26 19:08:00,1.7354,1.73595,1.7354,1.7356,139500000.0
2009-08-26 19:09:00,1.7356,1.73605,1.7356,1.7359,229700000.0
2009-08-26 19:10:00,1.7359,1.7359,1.7358,1.7359,95000000.0
2009-08-26 19:11:00,1.7359,1.7359,1.73565,1.7357,106400000.0
2009-08-26 19:12:00,1.7357,1.7359,1.7357,1.73585,64800000.0
2009-08-26 19:13:00,1.73575,1.73575,1.73555,1.73555,36600000.0
2009-08-26 19:14:00,1.73555,1.73555,1.7354,1.73545,17000000.0
2009-08-26 19:15:00,1.73545,1.73555,1.7353,1.7355,41500000.0
2009-08-26 19:16:00,1.7355,1.73555,1.7353,1.73555,54500000.0
2009-08-26 19:17:00,1.7355,1.73555,1.73535,1.7354,82500000.0
2009-08-26 19:18:00,1.7354,1.73555,1.73515,1.73525,153800000.0
2009-08-26 19:19:00,1.7353,1.73535,1.73515,1.73525,54200000.0
2009-08-26 19:20:00,1.7352,1.73525,1.73495,1.735,123700000.0
2009-08-26 19:21:00,1.73505,1.73535,1.73495,1.73515,152800000.0
2009-08-26 19:22:00,1.73515,1.7354,1.73505,1.73535,111500000.0
2009-08-26 19:23:00,1.73535,1.73555,1.73535,1.7355,55000000.0
2009-08-26 19:24:00,1.73555,1.7356,1.73535,1.73535,61800000.0
2009-08-26 19:25:00,1.73535,1.7354,1.73485,1.7349,77200000.0
2009-08-26 19:26:00,1.7349,1.73505,1.73485,1.735,52200000.0
2009-08-26 19:27:00,1.73495,1.735,1.7348,1.73485,47000000.0
2009-08-26 19:28:00,1.7348,1.73505,1.73465,1.73495,74400000.0
2009-08-26 19:29:00,1.73495,1.7351,1.7348,1.735,114800000.0
2009-08-26 19:30:00,1.735,1.7354,1.7349,1.7354,54600000.0
2009-08-26 19:31:00,1.73545,1.7355,1.73525,1.73535,85200000.0
2009-08-26 19:32:00,1.73535,1.73575,1.73525,1.73575,69800000.0
2009-08-26 19:33:00,1.7357,1.73585,1.7356,1.73575,81200000.0
2009-08-26 19:34:00,1.7357,1.73615,1.7357,1.73595,45800000.0
2009-08-26 19:35:00,1.73605,1.7362,1.7359,1.73605,64000000.0
2009-08-26 19:36:00,1.7361,1.7361,1.73555,1.73555,81800000.0
2009-08-26 19:37:00,1.7355,1.73565,1.73535,1.73555,43000000.0
2009-08-26 19:38:00,1.73555,1.7356,1.7352,1.73535,75500000.0
2009-08-26 19:39:00,1.7354,1.7357,1.73535,1.7355,70000000.0
2009-08-26 19:40:00,1.7355,1.7356,1.7354,1.73545,69400000.0
2009-08-26 19:41:00,1.73545,1.73545,1.73515,1.73515,48000000.0
2009-08-26 19:42:00,1.7353,1.7357,1.73515,1.73565,71800000.0
2009-08-26 19:43:00,1.7357,1.7358,1.7356,1.7357,71000000.0
2009-08-26 19:44:00,1.7357,1.7358,1.7356,1.73575,33500000.0
2009-08-26 19:45:00,1.7356,1.7358,1.73545,1.7357,74600000.0
2009-08-26 19:46:00,1.7357,1.73595,1.73565,1.7359,103100000.0
2009-08-26 19:47:00,1.7359,1.736,1.73575,1.7359,75900000.0
2009-08-26 19:48:00,1.7359,1.73625,1.7359,1.73605,114100000.0
2009-08-26 19:49:00,1.73605,1.73605,1.7357,1.7357,58100000.0
2009-08-26 19:50:00,1.73575,1.736,1.73545,1.73545,69600000.0
2009-08-26 19:51:00,1.7355,1.7356,1.7353,1.73555,64100000.0
2009-08-26 19:52:00,1.73555,1.7359,1.73555,1.7356,121700000.0
2009-08-26 19:53:00,1.7356,1.7358,1.7356,1.7357,109800000.0
2009-08-26 19:54:00,1.73575,1.73595,1.7357,1.73575,42100000.0
2009-08-26 19:55:00,1.73575,1.7361,1.7357,1.7361,78500000.0
2009-08-26 19:56:00,1.7361,1.7364,1.7359,1.73635,58400000.0
2009-08-26 19:57:00,1.73635,1.73635,1.736,1.7361,116700000.0
2009-08-26 19:58:00,1.73605,1.7361,1.7355,1.7358,179000000.0
2009-08-26 19:59:00,1.73575,1.7361,1.73575,1.73595,173200000.0
2009-08-26 20:00:00,1.73595,1.7363,1.73595,1.7363,74400000.0
2009-08-26 20:01:00,1.73625,1.7363,1.73575,1.736,131300000.0
2009-08-26 20:02:00,1.73595,1.7365,1.7359,1.7365,106400000.0
2009-08-26 20:03:00,1.73645,1.73655,1.7363,1.73645,69600000.0
2009-08-26 20:04:00,1.7364,1.7364,1.73625,1.73625,95400000.0
2009-08-26 20:05:00,1.73625,1.73635,1.7361,1.73625,97800000.0
2009-08-26 20:06:00,1.7362,1.73625,1.7359,1.7361,79500000.0
2009-08-26 20:07:00,1.7361,1.7361,1.73585,1.736,66600000.0
2009-08-26 20:08:00,1.73605,1.73625,1.736,1.7361,61500000.0
2009-08-26 20:09:00,1.7361,1.73625,1.73605,1.73605,61800000.0
2009-08-26 20:10:00,1.73615,1.7363,1.736,1.7362,91600000.0
2009-08-26 20:11:00,1.7362,1.7367,1.7361,1.73665,118500000.0
2009-08-26 20:12:00,1.73665,1.73675,1.7364,1.73645,112300000.0
2009-08-26 20:13:00,1.7364,1.7365,1.7363,1.7363,108900000.0
2009-08-26 20:14:00,1.7363,1.7364,1.7357,1.7357,99800000.0
2009-08-26 20:15:00,1.7357,1.736,1.7356,1.736,139100000.0
2009-08-26 20:16:00,1.73595,1.7362,1.73595,1.73615,127000000.0
2009-08-26 20:17:00,1.73615,1.73635,1.7361,1.7363,85100000.0
2009-08-26 20:18:00,1.7362,1.73625,1.7361,1.7361,48700000.0
2009-08-26 20:19:00,1.7361,1.7361,1.73595,1.7361,12000000.0
2009-08-26 20:20:00,1.7361,1.7361,1.73575,1.7359,64600000.0
2009-08-26 20:21:00,1.73585,1.73605,1.7357,1.73585,50700000.0
2009-08-26 20:22:00,1.7358,1.7358,1.73505,1.7355,220900000.0
2009-08-26 20:23:00,1.7355,1.73595,1.73535,1.73575,290700000.0
2009-08-26 20:24:00,1.73575,1.73575,1.7352,1.73545,132700000.0
2009-08-26 20:25:00,1.7354,1.73545,1.73505,1.7352,86500000.0
2009-08-26 20:26:00,1.7352,1.73535,1.7351,1.7352,86300000.0
2009-08-26 20:27:00,1.73515,1.7352,1.735,1.7352,23000000.0
2009-08-26 20:28:00,1.73515,1.7353,1.73505,1.73505,50200000.0
2009-08-26 20:29:00,1.73515,1.7352,1.735,1.73505,50200000.0
2009-08-26 20:30:00,1.73505,1.7359,1.73505,1.73565,136600000.0
2009-08-26 20:31:00,1.73565,1.7357,1.73545,1.73545,54800000.0
2009-08-26 20:32:00,1.73545,1.73545,1.73535,1.7354,31000000.0
2009-08-26 20:33:00,1.7354,1.73565,1.73535,1.73565,61600000.0
2009-08-26 20:34:00,1.73565,1.73575,1.7352,1.7355,148000000.0
2009-08-26 20:35:00,1.7355,1.7356,1.7351,1.73535,56500000.0
2009-08-26 20:36:00,1.73535,1.73555,1.73515,1.73545,46800000.0
2009-08-26 20:37:00,1.73545,1.73555,1.7352,1.73525,67000000.0
2009-08-26 20:38:00,1.7353,1.73535,1.73515,1.7352,49500000.0
2009-08-26 20:39:00,1.7352,1.73555,1.73515,1.73535,95000000.0
2009-08-26 20:40:00,1.73535,1.73555,1.7353,1.7354,34000000.0
2009-08-26 20:41:00,1.73535,1.73535,1.73515,1.73535,36700000.0
2009-08-26 20:42:00,1.73525,1.7354,1.73525,1.7353,59800000.0
2009-08-26 20:43:00,1.7353,1.7354,1.73525,1.73525,17000000.0
2009-08-26 20:44:00,1.73525,1.7353,1.73515,1.73525,26000000.0
2009-08-26 20:45:00,1.7352,1.7353,1.73475,1.73495,74400000.0
2009-08-26 20:46:00,1.73495,1.73505,1.7348,1.73505,90000000.0
2009-08-26 20:47:00,1.73495,1.73505,1.7349,1.735,56600000.0
2009-08-26 20:48:00,1.73505,1.73515,1.73495,1.73515,29300000.0
2009-08-26 20:49:00,1.73515,1.73515,1.73495,1.73495,49900000.0
2009-08-26 20:50:00,1.73495,1.7351,1.7349,1.73505,70200000.0
2009-08-26 20:51:00,1.735,1.73525,1.735,1.73525,50500000.0
2009-08-26 20:52:00,1.73525,1.73525,1.73495,1.7351,88100000.0
2009-08-26 20:53:00,1.735,1.7352,1.73495,1.73495,87200000.0
2009-08-26 20:54:00,1.735,1.7353,1.73495,1.73515,176200000.0
2009-08-26 20:55:00,1.73515,1.7354,1.7351,1.73535,158400000.0
2009-08-26 20:56:00,1.73535,1.73565,1.7352,1.73565,67300000.0
2009-08-26 20:57:00,1.7356,1.7359,1.73545,1.7358,77400000.0
2009-08-26 20:58:00,1.7358,1.73585,1.7355,1.7358,116400000.0
2009-08-26 20:59:00,1.7357,1.7357,1.7351,1.7351,104700000.0
2009-08-26 21:00:00,1.7351,1.7355,1.7351,1.7354,135100000.0
2009-08-26 21:01:00,1.73545,1.73545,1.7351,1.73515,111200000.0
2009-08-26 21:02:00,1.73515,1.73515,1.73475,1.7351,16200000.0
2009-08-26 21:03:00,1.7351,1.7352,1.7351,1.7351,37700000.0
2009-08-26 21:04:00,1.7351,1.7351,1.7347,1.7351,7100000.0
2009-08-26 21:05:00,1.7351,1.73515,1.7348,1.7351,35800000.0
2009-08-26 21:06:00,1.7351,1.73535,1.7351,1.73515,65500000.0
2009-08-26 21:07:00,1.73515,1.73525,1.7351,1.7352,54700000.0
2009-08-26 21:08:00,1.7352,1.7353,1.7351,1.7353,145600000.0
2009-08-26 21:09:00,1.73535,1.73535,1.73525,1.7353,43000000.0
2009-08-26 21:10:00,1.73535,1.73545,1.7352,1.73525,60200000.0
2009-08-26 21:11:00,1.73525,1.7357,1.73525,1.7356,70400000.0
2009-08-26 21:12:00,1.73555,1.7357,1.73545,1.7356,107100000.0
2009-08-26 21:13:00,1.7356,1.73575,1.7355,1.73565,83800000.0
2009-08-26 21:14:00,1.73565,1.7358,1.7353,1.7353,183900000.0
2009-08-26 21:15:00,1.73535,1.73555,1.73535,1.73555,13400000.0
2009-08-26 21:16:00,1.7356,1.7356,1.73515,1.73525,87300000.0
2009-08-26 21:17:00,1.7353,1.73545,1.73525,1.7354,63000000.0
2009-08-26 21:18:00,1.7354,1.73545,1.73525,1.7354,65000000.0
2009-08-26 21:19:00,1.73545,1.73545,1.7352,1.73535,86000000.0
2009-08-26 21:20:00,1.7354,1.73545,1.73525,1.73525,51400000.0
2009-08-26 21:21:00,1.7353,1.7354,1.73525,1.73535,51600000.0
2009-08-26 21:22:00,1.73535,1.7354,1.73525,1.7354,77800000.0
2009-08-26 21:23:00,1.73545,1.73545,1.73535,1.7354,15000000.0
2009-08-26 21:24:00,1.73545,1.73545,1.73535,1.73545,10000000.0
2009-08-26 21:25:00,1.73535,1.7355,1.73535,1.7355,46600000.0
2009-08-26 21:26:00,1.7355,1.73555,1.7353,1.7354,66100000.0
2009-08-26 21:27:00,1.73535,1.73555,1.73535,1.73545,64600000.0
2009-08-26 21:28:00,1.7354,1.7356,1.73535,1.73555,54500000.0
2009-08-26 21:29:00,1.7356,1.7356,1.7353,1.73545,32500000.0
2009-08-26 21:30:00,1.73535,1.7355,1.7352,1.7354,114100000.0
2009-08-26 21:31:00,1.73535,1.7356,1.73525,1.73555,88700000.0
2009-08-26 21:32:00,1.7356,1.73575,1.7356,1.73565,38000000.0
2009-08-26 21:33:00,1.7356,1.73565,1.73535,1.7354,126500000.0
2009-08-26 21:34:00,1.73535,1.7356,1.7353,1.7355,83100000.0
2009-08-26 21:35:00,1.7355,1.7355,1.7351,1.7354,48500000.0
2009-08-26 21:36:00,1.73545,1.7355,1.7351,1.7351,31200000.0
2009-08-26 21:37:00,1.7351,1.7354,1.7351,1.7351,35200000.0
2009-08-26 21:38:00,1.7351,1.7353,1.7351,1.73515,67200000.0
2009-08-26 21:39:00,1.73515,1.7356,1.73515,1.73525,122800000.0
2009-08-26 21:40:00,1.7352,1.7354,1.73495,1.735,80000000.0
2009-08-26 21:41:00,1.73495,1.73515,1.73495,1.73515,90900000.0
2009-08-26 21:42:00,1.73515,1.7352,1.735,1.73505,53800000.0
2009-08-26 21:43:00,1.73505,1.7352,1.73485,1.7349,79600000.0
2009-08-26 21:44:00,1.73495,1.73505,1.7346,1.7348,129300000.0
2009-08-26 21:45:00,1.7348,1.735,1.7346,1.73475,186100000.0
2009-08-26 21:46:00,1.7347,1.7349,1.7346,1.7347,211400000.0
2009-08-26 21:47:00,1.7347,1.7349,1.7346,1.7348,82300000.0
2009-08-26 21:48:00,1.7348,1.73485,1.7346,1.73475,102700000.0
2009-08-26 21:49:00,1.73475,1.73495,1.73465,1.73475,116300000.0
2009-08-26 21:50:00,1.73475,1.73485,1.73475,1.7348,37500000.0
2009-08-26 21:51:00,1.7348,1.7348,1.7346,1.7347,157500000.0
2009-08-26 21:52:00,1.73475,1.73485,1.73475,1.73485,62700000.0
2009-08-26 21:53:00,1.7349,1.73505,1.7348,1.7349,71100000.0
2009-08-26 21:54:00,1.7349,1.7349,1.7346,1.73465,34200000.0
2009-08-26 21:55:00,1.7347,1.73475,1.7346,1.73465,63400000.0
2009-08-26 21:56:00,1.73465,1.7348,1.7346,1.73475,95600000.0
2009-08-26 21:57:00,1.73475,1.73485,1.73465,1.7347,55800000.0
2009-08-26 21:58:00,1.73475,1.735,1.73465,1.7348,81700000.0
2009-08-26 21:59:00,1.7348,1.73485,1.7346,1.7346,50400000.0
2009-08-26 22:00:00,1.7346,1.73505,1.7346,1.7349,99900000.0
2009-08-26 22:01:00,1.7349,1.7351,1.7347,1.7347,48400000.0
2009-08-26 22:02:00,1.7347,1.7349,1.7346,1.7349,50000000.0
2009-08-26 22:03:00,1.73485,1.73485,1.7346,1.7346,30900000.0
2009-08-26 22:04:00,1.7346,1.7348,1.7346,1.73475,5700000.0
2009-08-26 22:05:00,1.7348,1.73495,1.7347,1.73485,26000000.0
2009-08-26 22:06:00,1.73485,1.73485,1.7346,1.7346,44600000.0
2009-08-26 22:07:00,1.7346,1.7347,1.7346,1.7347,7000000.0
2009-08-26 22:08:00,1.73465,1.7347,1.7346,1.7346,10000000.0
2009-08-26 22:09:00,1.7346,1.7347,1.7346,1.7346,27300000.0
2009-08-26 22:10:00,1.7346,1.7346,1.7346,1.7346,8000000.0
2009-08-26 22:11:00,1.7346,1.7346,1.7346,1.7346,7000000.0
2009-08-26 22:12:00,1.7346,1.73475,1.7346,1.7346,6200000.0
2009-08-26 22:13:00,1.7346,1.7346,1.7346,1.7346,11500000.0
2009-08-26 22:14:00,1.7346,1.7347,1.7346,1.7346,20100000.0
2009-08-26 22:15:00,1.7346,1.7346,1.7346,1.7346,16500000.0
2009-08-26 22:16:00,1.7346,1.7346,1.7346,1.7346,3500000.0
2009-08-26 22:17:00,1.7346,1.7346,1.7346,1.7346,7000000.0
2009-08-26 22:18:00,1.7346,1.7346,1.73405,1.73445,5000000.0
2009-08-26 22:19:00,1.73445,1.73465,1.73445,1.73445,8500000.0
2009-08-26 22:20:00,1.73445,1.73445,1.73445,1.73445,11500000.0
2009-08-26 22:21:00,1.73445,1.73445,1.73445,1.73445,6000000.0
2009-08-26 22:22:00,1.73445,1.73465,1.73445,1.73445,21700000.0
2009-08-26 22:23:00,1.73445,1.73445,1.73445,1.73445,8500000.0
2009-08-26 22:24:00,1.73445,1.7345,1.7341,1.7345,2000000.0
2009-08-26 22:25:00,1.7345,1.7345,1.73385,1.7341,29500000.0
2009-08-26 22:26:00,1.73425,1.73435,1.734,1.73415,78100000.0
2009-08-26 22:27:00,1.73415,1.73435,1.734,1.73425,62900000.0
2009-08-26 22:28:00,1.73405,1.73425,1.73405,1.73415,18000000.0
2009-08-26 22:29:00,1.73425,1.7343,1.7341,1.7342,18000000.0
2009-08-26 22:30:00,1.7344,1.7346,1.7341,1.73445,135500000.0
2009-08-26 22:31:00,1.7345,1.7349,1.73445,1.7349,46200000.0
2009-08-26 22:32:00,1.73485,1.73485,1.7345,1.7346,5000000.0
2009-08-26 22:33:00,1.73475,1.73495,1.7347,1.73495,19900000.0
2009-08-26 22:34:00,1.73485,1.73505,1.73485,1.73495,21100000.0
2009-08-26 22:35:00,1.7349,1.73495,1.7349,1.7349,4000000.0
2009-08-26 22:36:00,1.735,1.7351,1.7349,1.7351,7600000.0
2009-08-26 22:37:00,1.7351,1.73525,1.7348,1.73485,37900000.0
2009-08-26 22:38:00,1.7349,1.73535,1.73485,1.7351,49100000.0
2009-08-26 22:39:00,1.7351,1.73515,1.7348,1.7351,51500000.0
2009-08-26 22:40:00,1.7351,1.7353,1.73485,1.735,129300000.0
2009-08-26 22:41:00,1.73485,1.73495,1.73475,1.7348,61700000.0
2009-08-26 22:42:00,1.73485,1.73495,1.7348,1.73485,15700000.0
2009-08-26 22:43:00,1.73475,1.73495,1.73475,1.73485,138400000.0
2009-08-26 22:44:00,1.73485,1.7349,1.73475,1.73485,39700000.0
2009-08-26 22:45:00,1.73485,1.73495,1.7348,1.73495,17000000.0
2009-08-26 22:46:00,1.7349,1.73515,1.7348,1.73485,110200000.0
2009-08-26 22:47:00,1.73485,1.73485,1.73485,1.73485,14000000.0
2009-08-26 22:48:00,1.73485,1.73485,1.73425,1.7345,14000000.0
2009-08-26 22:49:00,1.7345,1.73455,1.73445,1.73455,15600000.0
2009-08-26 22:50:00,1.7345,1.73455,1.73435,1.73445,15000000.0
2009-08-26 22:51:00,1.7344,1.7344,1.734,1.73425,24700000.0
2009-08-26 22:52:00,1.7342,1.73425,1.73405,1.73415,40600000.0
2009-08-26 22:53:00,1.73415,1.73455,1.73415,1.73455,14000000.0
2009-08-26 22:54:00,1.73455,1.73455,1.73435,1.7345,27700000.0
2009-08-26 22:55:00,1.7345,1.73465,1.7345,1.7346,42000000.0
2009-08-26 22:56:00,1.73455,1.73475,1.7345,1.73475,37000000.0
2009-08-26 22:57:00,1.73475,1.73475,1.7347,1.7347,15000000.0
2009-08-26 22:58:00,1.73475,1.735,1.73465,1.73495,48100000.0
2009-08-26 22:59:00,1.73495,1.73505,1.73475,1.7348,70900000.0
2009-08-26 23:00:00,1.7348,1.73485,1.73465,1.7347,17000000.0
2009-08-26 23:01:00,1.73455,1.73485,1.73455,1.73455,13600000.0
2009-08-26 23:02:00,1.73455,1.7347,1.73455,1.73455,3200000.0
2009-08-26 23:03:00,1.73455,1.73455,1.73455,1.73455,2400000.0
2009-08-26 23:04:00,1.73455,1.73455,1.73455,1.73455,1000000.0
2009-08-26 23:05:00,1.73415,1.7344,1.73386,1.73386,118000000.0
2009-08-26 23:06:00,1.73455,1.7348,1.73455,1.73455,15200000.0
2009-08-26 23:07:00,1.73455,1.73465,1.73455,1.73455,10600000.0
2009-08-26 23:08:00,1.73455,1.73455,1.73455,1.73455,4000000.0
2009-08-26 23:09:00,1.73455,1.73455,1.7341,1.7344,20900000.0
2009-08-26 23:10:00,1.7344,1.7344,1.73415,1.7342,11000000.0
2009-08-26 23:11:00,1.73405,1.7344,1.73405,1.73435,14000000.0
2009-08-26 23:12:00,1.7342,1.7344,1.7342,1.7344,16000000.0
2009-08-26 23:13:00,1.7343,1.7344,1.73425,1.73425,32100000.0
2009-08-26 23:14:00,1.73435,1.73435,1.734,1.73405,16800000.0
2009-08-26 23:15:00,1.73405,1.7342,1.73405,1.73405,23300000.0
2009-08-26 23:16:00,1.73405,1.7342,1.73405,1.7342,23200000.0
2009-08-26 23:17:00,1.73405,1.7342,1.734,1.7342,26900000.0
2009-08-26 23:18:00,1.73405,1.7341,1.73405,1.7341,9600000.0
2009-08-26 23:19:00,1.73405,1.7344,1.73405,1.7344,20400000.0
2009-08-26 23:20:00,1.73405,1.7341,1.734,1.73405,17000000.0
2009-08-26 23:21:00,1.734,1.7341,1.734,1.734,8900000.0
2009-08-26 23:22:00,1.734,1.7341,1.734,1.734,35200000.0
2009-08-26 23:23:00,1.734,1.734,1.734,1.734,6200000.0
2009-08-26 23:24:00,1.734,1.734,1.734,1.734,7500000.0
2009-08-26 23:25:00,1.734,1.734,1.734,1.734,1500000.0
2009-08-26 23:26:00,1.734,1.7342,1.734,1.7342,12400000.0
2009-08-26 23:27:00,1.7342,1.7342,1.7341,1.7342,10000000.0
2009-08-26 23:28:00,1.73415,1.73415,1.73405,1.73415,14000000.0
2009-08-26 23:29:00,1.7342,1.7342,1.7341,1.7342,15000000.0
2009-08-26 23:30:00,1.7343,1.73505,1.7342,1.7347,26000000.0
2009-08-26 23:31:00,1.73465,1.73555,1.734,1.7342,23200000.0
2009-08-26 23:32:00,1.7342,1.7342,1.734,1.73405,33200000.0
2009-08-26 23:33:00,1.7341,1.7341,1.734,1.7341,20800000.0
2009-08-26 23:34:00,1.7341,1.7341,1.734,1.7341,13400000.0
2009-08-26 23:35:00,1.734,1.7342,1.734,1.73415,19800000.0
2009-08-26 23:36:00,1.73405,1.7343,1.73405,1.73425,21000000.0
2009-08-26 23:37:00,1.7343,1.73455,1.73425,1.73425,38300000.0
2009-08-26 23:38:00,1.73425,1.7344,1.73425,1.7344,27000000.0
2009-08-26 23:39:00,1.73435,1.7345,1.734,1.7341,40200000.0
2009-08-26 23:40:00,1.734,1.73415,1.734,1.7341,41800000.0
2009-08-26 23:41:00,1.7343,1.73435,1.7326,1.7339,89100000.0
2009-08-26 23:42:00,1.7339,1.7342,1.73365,1.73395,143000000.0
2009-08-26 23:43:00,1.73395,1.734,1.7339,1.73395,112200000.0
2009-08-26 23:44:00,1.73395,1.734,1.73395,1.734,77700000.0
2009-08-26 23:45:00,1.734,1.73435,1.7339,1.73415,302000000.0
2009-08-26 23:46:00,1.73415,1.7344,1.7338,1.734,156300000.0
2009-08-26 23:47:00,1.73405,1.7342,1.734,1.734,73300000.0
2009-08-26 23:48:00,1.73405,1.73415,1.734,1.73415,102400000.0
2009-08-26 23:49:00,1.73415,1.73415,1.734,1.734,13700000.0
2009-08-26 23:50:00,1.73405,1.7341,1.7338,1.73395,45600000.0
2009-08-26 23:51:00,1.734,1.7342,1.73385,1.7342,83500000.0
2009-08-26 23:52:00,1.7342,1.7342,1.7337,1.734,37600000.0
2009-08-26 23:53:00,1.734,1.73415,1.73385,1.73405,86300000.0
2009-08-26 23:54:00,1.7341,1.7342,1.734,1.7341,26600000.0
2009-08-26 23:55:00,1.7341,1.73435,1.734,1.73425,139300000.0
2009-08-26 23:56:00,1.7342,1.73445,1.7342,1.73425,97000000.0
2009-08-26 23:57:00,1.73425,1.73435,1.73415,1.73425,102300000.0
2009-08-26 23:58:00,1.7342,1.7345,1.73335,1.73365,50500000.0
2009-08-26 23:59:00,1.73405,1.7343,1.7339,1.73415,18800000.0
2009-08-27 00:00:00,1.73405,1.7342,1.73375,1.73385,38900000.0
2009-08-27 00:01:00,1.7339,1.7341,1.7338,1.7341,33300000.0
2009-08-27 00:02:00,1.73425,1.7344,1.73385,1.73405,63100000.0
2009-08-27 00:03:00,1.73405,1.73415,1.7338,1.7338,51200000.0
2009-08-27 00:04:00,1.7338,1.73405,1.73375,1.73405,48800000.0
2009-08-27 00:05:00,1.73405,1.73405,1.73395,1.73405,34900000.0
2009-08-27 00:06:00,1.734,1.7342,1.73395,1.7342,51300000.0
2009-08-27 00:07:00,1.73425,1.7346,1.73405,1.7344,54300000.0
2009-08-27 00:08:00,1.7344,1.7348,1.7343,1.7348,143600000.0
2009-08-27 00:09:00,1.73445,1.73505,1.7341,1.73415,206800000.0
2009-08-27 00:10:00,1.7342,1.73445,1.73405,1.73445,87800000.0
2009-08-27 00:11:00,1.7344,1.73455,1.7343,1.73435,51400000.0
2009-08-27 00:12:00,1.7344,1.73465,1.73415,1.7344,73800000.0
2009-08-27 00:13:00,1.7344,1.7344,1.73425,1.7343,54400000.0
2009-08-27 00:14:00,1.73435,1.73435,1.73425,1.7343,27200000.0
2009-08-27 00:15:00,1.7343,1.73435,1.7343,1.7343,13000000.0
2009-08-27 00:16:00,1.7343,1.73435,1.7343,1.7343,14000000.0
2009-08-27 00:17:00,1.73435,1.7345,1.73425,1.7344,67500000.0
2009-08-27 00:18:00,1.7345,1.73455,1.73425,1.7343,41800000.0
2009-08-27 00:19:00,1.7343,1.73445,1.7342,1.7342,36700000.0
2009-08-27 00:20:00,1.7343,1.7344,1.7341,1.7343,61300000.0
2009-08-27 00:21:00,1.73435,1.73435,1.7341,1.7341,42000000.0
2009-08-27 00:22:00,1.7341,1.73415,1.7341,1.7341,21700000.0
2009-08-27 00:23:00,1.7341,1.7341,1.7341,1.7341,15000000.0
2009-08-27 00:24:00,1.7341,1.7341,1.7341,1.7341,14000000.0
2009-08-27 00:25:00,1.7341,1.7341,1.7341,1.7341,20000000.0
2009-08-27 00:26:00,1.7341,1.7341,1.7341,1.7341,11000000.0
2009-08-27 00:27:00,1.7341,1.7341,1.7341,1.7341,9000000.0
2009-08-27 00:28:00,1.7341,1.7341,1.7341,1.7341,6000000.0
2009-08-27 00:29:00,1.7341,1.7341,1.7341,1.7341,1000000.0
2009-08-27 00:30:00,1.7341,1.7341,1.7341,1.7341,3000000.0
2009-08-27 00:31:00,1.7341,1.7341,1.7341,1.7341,2000000.0
2009-08-27 00:32:00,1.7341,1.7341,1.7341,1.7341,15000000.0
2009-08-27 00:33:00,1.7341,1.7341,1.7341,1.7341,23000000.0
2009-08-27 00:34:00,1.7341,1.73465,1.7341,1.73465,154600000.0
2009-08-27 00:35:00,1.7345,1.7345,1.734,1.7341,126700000.0
2009-08-27 00:36:00,1.7341,1.7342,1.7341,1.7341,24000000.0
2009-08-27 00:37:00,1.7341,1.7344,1.734,1.7341,68400000.0
2009-08-27 00:38:00,1.7341,1.7343,1.7341,1.73425,83000000.0
2009-08-27 00:39:00,1.73425,1.73425,1.7341,1.7341,30300000.0
2009-08-27 00:40:00,1.7341,1.73415,1.7341,1.73415,13000000.0
2009-08-27 00:41:00,1.7342,1.7342,1.7341,1.7341,28000000.0
2009-08-27 00:42:00,1.7341,1.73445,1.73395,1.7343,112800000.0
2009-08-27 00:43:00,1.734,1.7342,1.734,1.7341,43800000.0
2009-08-27 00:44:00,1.7341,1.73435,1.7341,1.7343,68200000.0
2009-08-27 00:45:00,1.73435,1.73495,1.73405,1.7341,72300000.0
2009-08-27 00:46:00,1.7341,1.7341,1.7341,1.7341,22000000.0
2009-08-27 00:47:00,1.7341,1.7341,1.7341,1.7341,26000000.0
2009-08-27 00:48:00,1.7341,1.7341,1.7337,1.7341,29800000.0
2009-08-27 00:49:00,1.7341,1.73425,1.7341,1.7341,84000000.0
2009-08-27 00:50:00,1.7341,1.7343,1.7337,1.7341,93600000.0
2009-08-27 00:51:00,1.73425,1.73425,1.7341,1.73415,205000000.0
2009-08-27 00:52:00,1.73415,1.73425,1.7341,1.73415,187200000.0
2009-08-27 00:53:00,1.7341,1.7343,1.7341,1.7342,121600000.0
2009-08-27 00:54:00,1.7342,1.7343,1.7341,1.7341,33400000.0
2009-08-27 00:55:00,1.7341,1.7342,1.7341,1.7342,48000000.0
2009-08-27 00:56:00,1.73415,1.7342,1.7341,1.7342,36000000.0
2009-08-27 00:57:00,1.7342,1.73425,1.7341,1.73415,68200000.0
2009-08-27 00:58:00,1.7342,1.7342,1.7341,1.7341,81600000.0
2009-08-27 00:59:00,1.7341,1.7342,1.7341,1.7341,28000000.0
2009-08-27 01:00:00,1.7341,1.73415,1.7341,1.7341,48000000.0
2009-08-27 01:01:00,1.7341,1.73425,1.7341,1.7341,62000000.0
2009-08-27 01:02:00,1.7341,1.7341,1.7334,1.7341,93000000.0
2009-08-27 01:03:00,1.7341,1.7341,1.73335,1.7341,72400000.0
2009-08-27 01:04:00,1.7341,1.7341,1.7333,1.73375,94100000.0
2009-08-27 01:05:00,1.73375,1.7342,1.73365,1.7341,112000000.0
2009-08-27 01:06:00,1.7341,1.73415,1.73405,1.7341,54000000.0
2009-08-27 01:07:00,1.73405,1.7342,1.73405,1.73415,38500000.0
2009-08-27 01:08:00,1.73415,1.73425,1.73415,1.73425,5000000.0
2009-08-27 01:09:00,1.7342,1.7342,1.7341,1.7341,6400000.0
2009-08-27 01:10:00,1.734,1.73425,1.73395,1.7341,53000000.0
2009-08-27 01:11:00,1.73415,1.73425,1.73395,1.734,39000000.0
2009-08-27 01:12:00,1.734,1.734,1.73375,1.734,51000000.0
2009-08-27 01:13:00,1.734,1.7341,1.7339,1.734,33000000.0
2009-08-27 01:14:00,1.734,1.73405,1.73395,1.734,38000000.0
2009-08-27 01:15:00,1.73405,1.73415,1.73395,1.73415,72000000.0
2009-08-27 01:16:00,1.73405,1.73415,1.734,1.73405,68000000.0
2009-08-27 01:17:00,1.7341,1.7341,1.7339,1.734,125000000.0
2009-08-27 01:18:00,1.73405,1.7341,1.73395,1.734,94600000.0
2009-08-27 01:19:00,1.734,1.73415,1.73395,1.73405,80100000.0
2009-08-27 01:20:00,1.73395,1.7342,1.7338,1.73415,26400000.0
2009-08-27 01:21:00,1.73415,1.73415,1.73395,1.734,147700000.0
2009-08-27 01:22:00,1.734,1.7341,1.7338,1.73405,100500000.0
2009-08-27 01:23:00,1.73395,1.7341,1.7339,1.73395,38000000.0
2009-08-27 01:24:00,1.73395,1.734,1.7339,1.73395,59000000.0
2009-08-27 01:25:00,1.7339,1.73405,1.7338,1.7338,26000000.0
2009-08-27 01:26:00,1.73385,1.73395,1.7338,1.73385,12800000.0
2009-08-27 01:27:00,1.7338,1.73385,1.7338,1.73385,2800000.0
2009-08-27 01:28:00,1.73385,1.73385,1.73365,1.7337,22700000.0
2009-08-27 01:29:00,1.7337,1.7337,1.7336,1.73365,41100000.0
2009-08-27 01:30:00,1.7337,1.73395,1.73365,1.7339,138000000.0
2009-08-27 01:31:00,1.73385,1.7341,1.73375,1.73385,91900000.0
2009-08-27 01:32:00,1.73385,1.7342,1.73375,1.73395,57700000.0
2009-08-27 01:33:00,1.7339,1.7342,1.7339,1.73405,129300000.0
2009-08-27 01:34:00,1.7341,1.73425,1.734,1.7341,96700000.0
2009-08-27 01:35:00,1.7341,1.7343,1.7339,1.73405,144400000.0
2009-08-27 01:36:00,1.73405,1.7343,1.73405,1.7342,68100000.0
2009-08-27 01:37:00,1.73415,1.73415,1.73385,1.734,21100000.0
2009-08-27 01:38:00,1.734,1.73405,1.73395,1.73405,6000000.0
2009-08-27 01:39:00,1.7341,1.7342,1.73405,1.7342,11000000.0
2009-08-27 01:40:00,1.7342,1.7343,1.7341,1.7342,29400000.0
2009-08-27 01:41:00,1.73405,1.7341,1.73385,1.73385,28600000.0
2009-08-27 01:42:00,1.7339,1.7341,1.73375,1.73405,59800000.0
2009-08-27 01:43:00,1.7341,1.7344,1.73405,1.7343,86200000.0
2009-08-27 01:44:00,1.73425,1.73425,1.73385,1.73395,29600000.0
2009-08-27 01:45:00,1.73395,1.7343,1.73385,1.7341,64300000.0
2009-08-27 01:46:00,1.7341,1.7343,1.734,1.73405,76000000.0
2009-08-27 01:47:00,1.73405,1.7341,1.73405,1.73405,12300000.0
2009-08-27 01:48:00,1.73415,1.73415,1.734,1.7341,18100000.0
2009-08-27 01:49:00,1.7341,1.7342,1.734,1.73405,54100000.0
2009-08-27 01:50:00,1.73405,1.7341,1.734,1.7341,26400000.0
2009-08-27 01:51:00,1.73405,1.73425,1.73395,1.73405,73900000.0
2009-08-27 01:52:00,1.73395,1.73405,1.73395,1.734,29400000.0
2009-08-27 01:53:00,1.73405,1.7342,1.734,1.73415,33900000.0
2009-08-27 01:54:00,1.73415,1.7342,1.734,1.73415,28300000.0
2009-08-27 01:55:00,1.7341,1.7343,1.734,1.73405,40600000.0
2009-08-27 01:56:00,1.73405,1.73415,1.73405,1.7341,17400000.0
2009-08-27 01:57:00,1.7341,1.7342,1.73405,1.7342,15000000.0
2009-08-27 01:58:00,1.73415,1.7342,1.734,1.73415,44500000.0
2009-08-27 01:59:00,1.73415,1.73425,1.7341,1.7342,73000000.0
2009-08-27 02:00:00,1.73415,1.73445,1.734,1.7343,138100000.0
2009-08-27 02:01:00,1.7343,1.7346,1.73425,1.7345,157600000.0
2009-08-27 02:02:00,1.73455,1.7347,1.7344,1.73455,133300000.0
2009-08-27 02:03:00,1.73455,1.73465,1.73435,1.73445,125500000.0
2009-08-27 02:04:00,1.73445,1.73445,1.7343,1.7344,39200000.0
2009-08-27 02:05:00,1.7344,1.7344,1.73425,1.73435,36200000.0
2009-08-27 02:06:00,1.73435,1.7346,1.73425,1.73435,72500000.0
2009-08-27 02:07:00,1.73435,1.73445,1.7342,1.7343,123000000.0
2009-08-27 02:08:00,1.7343,1.7343,1.73425,1.7343,61900000.0
2009-08-27 02:09:00,1.73435,1.73435,1.73415,1.7342,43700000.0
2009-08-27 02:10:00,1.73425,1.73445,1.7342,1.73445,31600000.0
2009-08-27 02:11:00,1.73445,1.73445,1.7342,1.73425,64000000.0
2009-08-27 02:12:00,1.7342,1.7344,1.7342,1.7343,29600000.0
2009-08-27 02:13:00,1.7343,1.7345,1.7343,1.7343,109700000.0
2009-08-27 02:14:00,1.7343,1.73445,1.73425,1.73435,106300000.0
2009-08-27 02:15:00,1.7343,1.73435,1.73425,1.73425,39700000.0
2009-08-27 02:16:00,1.7343,1.73435,1.7342,1.7343,69500000.0
2009-08-27 02:17:00,1.7343,1.7346,1.73425,1.73445,102200000.0
2009-08-27 02:18:00,1.73445,1.73455,1.73435,1.7345,172700000.0
2009-08-27 02:19:00,1.7345,1.7346,1.73435,1.7345,198900000.0
2009-08-27 02:20:00,1.7345,1.73475,1.73425,1.7345,131200000.0
2009-08-27 02:21:00,1.7347,1.7347,1.73435,1.73435,228600000.0
2009-08-27 02:22:00,1.7344,1.73455,1.73405,1.7343,101100000.0
2009-08-27 02:23:00,1.7343,1.7344,1.73415,1.7343,80800000.0
2009-08-27 02:24:00,1.73435,1.7345,1.7342,1.7343,98000000.0
2009-08-27 02:25:00,1.7342,1.7345,1.73405,1.7344,107600000.0
2009-08-27 02:26:00,1.73435,1.73465,1.73435,1.73445,161700000.0
2009-08-27 02:27:00,1.7345,1.7345,1.73445,1.7345,28400000.0
2009-08-27 02:28:00,1.7345,1.73455,1.7343,1.73445,91900000.0
2009-08-27 02:29:00,1.73435,1.73445,1.73425,1.7344,79200000.0
2009-08-27 02:30:00,1.7344,1.73455,1.73425,1.73455,86900000.0
2009-08-27 02:31:00,1.73455,1.73465,1.73415,1.7343,49800000.0
2009-08-27 02:32:00,1.7343,1.7345,1.734,1.734,56200000.0
2009-08-27 02:33:00,1.73405,1.73445,1.734,1.7341,101300000.0
2009-08-27 02:34:00,1.73405,1.73425,1.73385,1.73425,97000000.0
2009-08-27 02:35:00,1.73425,1.73435,1.734,1.73415,101900000.0
2009-08-27 02:36:00,1.7342,1.73435,1.7341,1.73415,71000000.0
2009-08-27 02:37:00,1.73415,1.7343,1.7341,1.73415,71200000.0
2009-08-27 02:38:00,1.73415,1.73415,1.73385,1.7341,44000000.0
2009-08-27 02:39:00,1.73415,1.73435,1.73405,1.7341,78600000.0
2009-08-27 02:40:00,1.7341,1.73425,1.73395,1.734,79500000.0
2009-08-27 02:41:00,1.734,1.7341,1.73385,1.73395,43000000.0
2009-08-27 02:42:00,1.73395,1.7342,1.7338,1.73405,50200000.0
2009-08-27 02:43:00,1.73405,1.73425,1.734,1.7341,57600000.0
2009-08-27 02:44:00,1.7341,1.7345,1.734,1.7345,90100000.0
2009-08-27 02:45:00,1.73455,1.73455,1.73425,1.7344,149800000.0
2009-08-27 02:46:00,1.7344,1.73465,1.73435,1.73455,58700000.0
2009-08-27 02:47:00,1.73455,1.73475,1.7341,1.73455,110800000.0
2009-08-27 02:48:00,1.73455,1.7346,1.7343,1.73445,221300000.0
2009-08-27 02:49:00,1.73445,1.73465,1.73435,1.7346,170200000.0
2009-08-27 02:50:00,1.7346,1.7346,1.73425,1.7345,48500000.0
2009-08-27 02:51:00,1.73445,1.7347,1.73445,1.73455,73500000.0
2009-08-27 02:52:00,1.73455,1.73465,1.73425,1.7344,50300000.0
2009-08-27 02:53:00,1.7344,1.73445,1.73435,1.73435,29000000.0
2009-08-27 02:54:00,1.73435,1.73445,1.73425,1.7343,82400000.0
2009-08-27 02:55:00,1.7343,1.73445,1.7342,1.73435,64000000.0
2009-08-27 02:56:00,1.7343,1.7344,1.73415,1.73435,79700000.0
2009-08-27 02:57:00,1.7343,1.73445,1.73405,1.73415,113400000.0
2009-08-27 02:58:00,1.7341,1.73445,1.7341,1.73445,79600000.0
2009-08-27 02:59:00,1.73445,1.7345,1.7343,1.73435,57500000.0
2009-08-27 03:00:00,1.73435,1.7345,1.73435,1.7344,72800000.0
2009-08-27 03:01:00,1.73445,1.7347,1.7344,1.7346,253900000.0
2009-08-27 03:02:00,1.7346,1.73475,1.73435,1.73475,273400000.0
2009-08-27 03:03:00,1.73475,1.73475,1.7344,1.7346,156500000.0
2009-08-27 03:04:00,1.73455,1.7347,1.73445,1.7345,136900000.0
2009-08-27 03:05:00,1.7345,1.73455,1.73425,1.73435,81100000.0
2009-08-27 03:06:00,1.7344,1.7344,1.7342,1.7344,74700000.0
2009-08-27 03:07:00,1.7344,1.73455,1.73425,1.73445,103600000.0
2009-08-27 03:08:00,1.73445,1.7345,1.7344,1.73445,25600000.0
2009-08-27 03:09:00,1.73445,1.7346,1.73435,1.73455,59100000.0
2009-08-27 03:10:00,1.7346,1.73465,1.73435,1.73445,125000000.0
2009-08-27 03:11:00,1.73445,1.7347,1.73435,1.7345,52300000.0
2009-08-27 03:12:00,1.7345,1.73455,1.7344,1.73445,39500000.0
2009-08-27 03:13:00,1.7344,1.73455,1.73425,1.7343,94500000.0
2009-08-27 03:14:00,1.7343,1.7346,1.7342,1.7345,85500000.0
2009-08-27 03:15:00,1.7345,1.7347,1.7343,1.7347,76500000.0
2009-08-27 03:16:00,1.7348,1.73515,1.73455,1.735,79000000.0
2009-08-27 03:17:00,1.7351,1.7351,1.7348,1.7348,71800000.0
2009-08-27 03:18:00,1.7349,1.735,1.73475,1.7349,48600000.0
2009-08-27 03:19:00,1.7349,1.7349,1.73445,1.7346,87300000.0
2009-08-27 03:20:00,1.7346,1.7348,1.73455,1.7348,71000000.0
2009-08-27 03:21:00,1.7347,1.73485,1.7344,1.7348,64400000.0
2009-08-27 03:22:00,1.73475,1.73485,1.73445,1.73475,180300000.0
2009-08-27 03:23:00,1.7348,1.73515,1.7348,1.73515,102000000.0
2009-08-27 03:24:00,1.7352,1.7354,1.7348,1.7351,81400000.0
2009-08-27 03:25:00,1.73515,1.73515,1.735,1.73505,42100000.0
2009-08-27 03:26:00,1.73505,1.73525,1.73495,1.73505,63500000.0
2009-08-27 03:27:00,1.7349,1.73505,1.7348,1.7349,60000000.0
2009-08-27 03:28:00,1.73485,1.7351,1.73485,1.735,39000000.0
2009-08-27 03:29:00,1.73505,1.7351,1.7346,1.73505,92900000.0
2009-08-27 03:30:00,1.73535,1.7355,1.73475,1.7351,93000000.0
2009-08-27 03:31:00,1.73505,1.73525,1.73485,1.7349,64000000.0
2009-08-27 03:32:00,1.7348,1.73485,1.73465,1.73475,79800000.0
2009-08-27 03:33:00,1.7347,1.73505,1.73465,1.73495,112000000.0
2009-08-27 03:34:00,1.7349,1.73525,1.73485,1.735,81000000.0
2009-08-27 03:35:00,1.73505,1.7352,1.73495,1.7352,29500000.0
2009-08-27 03:36:00,1.73525,1.73535,1.73485,1.735,57800000.0
2009-08-27 03:37:00,1.7349,1.735,1.73475,1.7349,82000000.0
2009-08-27 03:38:00,1.7349,1.73495,1.7347,1.7348,90800000.0
2009-08-27 03:39:00,1.7348,1.73495,1.7348,1.7349,33800000.0
2009-08-27 03:40:00,1.73495,1.735,1.7348,1.73485,39800000.0
2009-08-27 03:41:00,1.73495,1.73495,1.73455,1.7348,38700000.0
2009-08-27 03:42:00,1.73475,1.7348,1.7347,1.7348,20000000.0
2009-08-27 03:43:00,1.73475,1.7349,1.73465,1.7347,48000000.0
2009-08-27 03:44:00,1.7347,1.73485,1.73465,1.73475,39000000.0
2009-08-27 03:45:00,1.7348,1.73485,1.7345,1.7347,47000000.0
2009-08-27 03:46:00,1.73465,1.73475,1.7346,1.73465,10000000.0
2009-08-27 03:47:00,1.7347,1.73495,1.7347,1.73485,62000000.0
2009-08-27 03:48:00,1.7349,1.73495,1.7348,1.73495,32000000.0
2009-08-27 03:49:00,1.73495,1.735,1.73465,1.73475,33000000.0
2009-08-27 03:50:00,1.7347,1.7347,1.73445,1.7346,72600000.0
2009-08-27 03:51:00,1.73455,1.73465,1.73445,1.73465,37000000.0
2009-08-27 03:52:00,1.73465,1.73465,1.7344,1.73445,38000000.0
2009-08-27 03:53:00,1.73445,1.7345,1.7343,1.73435,32000000.0
2009-08-27 03:54:00,1.73435,1.73445,1.73435,1.7344,49000000.0
2009-08-27 03:55:00,1.73435,1.73455,1.73425,1.73455,61000000.0
2009-08-27 03:56:00,1.73455,1.7346,1.73415,1.73425,73000000.0
2009-08-27 03:57:00,1.73425,1.73435,1.7342,1.7343,51000000.0
2009-08-27 03:58:00,1.73425,1.73475,1.7342,1.73475,68800000.0
2009-08-27 03:59:00,1.73475,1.735,1.7346,1.73485,65700000.0
2009-08-27 04:00:00,1.73485,1.7349,1.7347,1.7347,45000000.0
2009-08-27 04:01:00,1.73475,1.73485,1.73445,1.73455,43000000.0
2009-08-27 04:02:00,1.73445,1.7345,1.7344,1.7345,20000000.0
2009-08-27 04:03:00,1.7344,1.73455,1.73435,1.73445,28000000.0
2009-08-27 04:04:00,1.73445,1.73455,1.7344,1.73455,30000000.0
2009-08-27 04:05:00,1.73455,1.73455,1.73405,1.7342,86000000.0
2009-08-27 04:06:00,1.73425,1.73445,1.73405,1.7344,86100000.0
2009-08-27 04:07:00,1.73435,1.7344,1.7341,1.7343,49800000.0
2009-08-27 04:08:00,1.7343,1.73435,1.7342,1.73425,33000000.0
2009-08-27 04:09:00,1.73425,1.7343,1.73415,1.73415,55000000.0
2009-08-27 04:10:00,1.73415,1.73425,1.7335,1.7339,61400000.0
2009-08-27 04:11:00,1.7339,1.73415,1.7338,1.7339,72500000.0
2009-08-27 04:12:00,1.73395,1.7344,1.73385,1.7343,103500000.0
2009-08-27 04:13:00,1.73425,1.7346,1.7342,1.7343,72600000.0
2009-08-27 04:14:00,1.7343,1.7344,1.73425,1.73425,54200000.0
2009-08-27 04:15:00,1.73425,1.7347,1.73425,1.7346,114000000.0
2009-08-27 04:16:00,1.7346,1.7346,1.7341,1.7341,102500000.0
2009-08-27 04:17:00,1.73415,1.73445,1.7341,1.7341,63000000.0
2009-08-27 04:18:00,1.73415,1.7344,1.73395,1.7341,31800000.0
2009-08-27 04:19:00,1.7341,1.7344,1.7338,1.734,86800000.0
2009-08-27 04:20:00,1.734,1.73435,1.73385,1.734,70200000.0
2009-08-27 04:21:00,1.73395,1.7344,1.73385,1.73425,89900000.0
2009-08-27 04:22:00,1.73425,1.7343,1.734,1.7341,44900000.0
2009-08-27 04:23:00,1.73415,1.73435,1.734,1.7343,45200000.0
2009-08-27 04:24:00,1.7343,1.73445,1.7342,1.73445,34600000.0
2009-08-27 04:25:00,1.7345,1.7347,1.73435,1.73445,94900000.0
2009-08-27 04:26:00,1.7344,1.73455,1.7342,1.73445,63400000.0
2009-08-27 04:27:00,1.7344,1.7346,1.7344,1.7346,68800000.0
2009-08-27 04:28:00,1.73455,1.73465,1.7342,1.7346,48700000.0
2009-08-27 04:29:00,1.7345,1.7345,1.73425,1.73425,21800000.0
2009-08-27 04:30:00,1.73425,1.73435,1.7341,1.73435,48100000.0
2009-08-27 04:31:00,1.73425,1.73455,1.73425,1.7343,38600000.0
2009-08-27 04:32:00,1.73435,1.7345,1.73395,1.73425,82400000.0
2009-08-27 04:33:00,1.73405,1.7342,1.73395,1.7341,68900000.0
2009-08-27 04:34:00,1.7341,1.7342,1.734,1.73415,37600000.0
2009-08-27 04:35:00,1.7342,1.7345,1.73415,1.7342,55600000.0
2009-08-27 04:36:00,1.73415,1.73445,1.73415,1.7344,32600000.0
2009-08-27 04:37:00,1.7344,1.7347,1.73415,1.73435,122200000.0
2009-08-27 04:38:00,1.73435,1.73435,1.734,1.73415,164000000.0
2009-08-27 04:39:00,1.73405,1.73455,1.73405,1.7345,74000000.0
2009-08-27 04:40:00,1.73455,1.7347,1.7345,1.7347,55200000.0
2009-08-27 04:41:00,1.7347,1.7347,1.7342,1.73435,31900000.0
2009-08-27 04:42:00,1.7345,1.73455,1.7341,1.73425,33300000.0
2009-08-27 04:43:00,1.7342,1.7344,1.7342,1.73425,22000000.0
2009-08-27 04:44:00,1.73425,1.7344,1.73415,1.7342,40000000.0
2009-08-27 04:45:00,1.73425,1.7344,1.7342,1.7342,70400000.0
2009-08-27 04:46:00,1.73425,1.7343,1.7341,1.73415,130200000.0
2009-08-27 04:47:00,1.73415,1.7344,1.73405,1.7342,64500000.0
2009-08-27 04:48:00,1.7343,1.7344,1.73395,1.7341,86700000.0
2009-08-27 04:49:00,1.7341,1.73425,1.73395,1.73395,53000000.0
2009-08-27 04:50:00,1.73395,1.73415,1.7339,1.73405,54000000.0
2009-08-27 04:51:00,1.73405,1.73425,1.7338,1.73395,126300000.0
2009-08-27 04:52:00,1.73385,1.73455,1.73385,1.73435,102500000.0
2009-08-27 04:53:00,1.7344,1.73445,1.7339,1.734,84300000.0
2009-08-27 04:54:00,1.73405,1.7342,1.73395,1.734,41300000.0
2009-08-27 04:55:00,1.73395,1.7341,1.73395,1.73395,66800000.0
2009-08-27 04:56:00,1.734,1.73405,1.73385,1.7339,41700000.0
2009-08-27 04:57:00,1.73395,1.734,1.73385,1.73395,31600000.0
2009-08-27 04:58:00,1.7339,1.73415,1.73375,1.734,124200000.0
2009-08-27 04:59:00,1.73395,1.73425,1.7339,1.73405,65000000.0
2009-08-27 05:00:00,1.73405,1.73425,1.734,1.73415,108500000.0
2009-08-27 05:01:00,1.73415,1.7344,1.73385,1.7339,116700000.0
2009-08-27 05:02:00,1.7339,1.73395,1.73355,1.73355,84000000.0
2009-08-27 05:03:00,1.73355,1.73405,1.73355,1.73405,59000000.0
2009-08-27 05:04:00,1.73405,1.73405,1.7337,1.73385,69000000.0
2009-08-27 05:05:00,1.7339,1.7339,1.7338,1.7339,13000000.0
2009-08-27 05:06:00,1.73395,1.7341,1.7338,1.7341,42100000.0
2009-08-27 05:07:00,1.73405,1.73405,1.73375,1.73375,50000000.0
2009-08-27 05:08:00,1.7337,1.7343,1.7337,1.7343,76000000.0
2009-08-27 05:09:00,1.73415,1.73425,1.73385,1.7339,135500000.0
2009-08-27 05:10:00,1.7339,1.7339,1.73365,1.73375,68000000.0
2009-08-27 05:11:00,1.73375,1.7338,1.7337,1.7338,36000000.0
2009-08-27 05:12:00,1.7337,1.7337,1.73365,1.7337,9000000.0
2009-08-27 05:13:00,1.7337,1.73385,1.73365,1.73375,46400000.0
2009-08-27 05:14:00,1.73375,1.73395,1.7337,1.73375,26000000.0
2009-08-27 05:15:00,1.73375,1.7339,1.73365,1.73385,58000000.0
2009-08-27 05:16:00,1.7339,1.73415,1.7338,1.73385,85600000.0
2009-08-27 05:17:00,1.7338,1.7338,1.7333,1.73335,73000000.0
2009-08-27 05:18:00,1.73335,1.73355,1.73315,1.7334,75600000.0
2009-08-27 05:19:00,1.7335,1.7337,1.7333,1.7337,85100000.0
2009-08-27 05:20:00,1.73375,1.73385,1.73355,1.73385,61700000.0
2009-08-27 05:21:00,1.7338,1.7338,1.73355,1.7336,54800000.0
2009-08-27 05:22:00,1.7336,1.7336,1.73345,1.7335,38000000.0
2009-08-27 05:23:00,1.7335,1.73355,1.73345,1.7335,58000000.0
2009-08-27 05:24:00,1.73355,1.7337,1.7335,1.73365,54400000.0
2009-08-27 05:25:00,1.7337,1.73375,1.7336,1.73365,30000000.0
2009-08-27 05:26:00,1.73355,1.7336,1.73355,1.7336,18000000.0
2009-08-27 05:27:00,1.73355,1.73375,1.7335,1.7337,38000000.0
2009-08-27 05:28:00,1.7337,1.7338,1.73365,1.73375,38000000.0
2009-08-27 05:29:00,1.73375,1.7338,1.73375,1.7338,18000000.0
2009-08-27 05:30:00,1.7338,1.7338,1.7335,1.73355,44000000.0
2009-08-27 05:31:00,1.73355,1.73365,1.7335,1.7335,63000000.0
2009-08-27 05:32:00,1.7335,1.7337,1.7334,1.7337,72400000.0
2009-08-27 05:33:00,1.7337,1.7338,1.73345,1.7336,42500000.0
2009-08-27 05:34:00,1.7336,1.7337,1.73345,1.73345,55900000.0
2009-08-27 05:35:00,1.7335,1.73355,1.7333,1.73335,33600000.0
2009-08-27 05:36:00,1.7333,1.73335,1.73325,1.7333,46000000.0
2009-08-27 05:37:00,1.73325,1.7333,1.73275,1.7328,79600000.0
2009-08-27 05:38:00,1.7328,1.733,1.73265,1.7327,59200000.0
2009-08-27 05:39:00,1.7327,1.7327,1.73235,1.73245,71500000.0
2009-08-27 05:40:00,1.7324,1.7327,1.7324,1.73255,50000000.0
2009-08-27 05:41:00,1.73245,1.7325,1.73215,1.73225,57200000.0
2009-08-27 05:42:00,1.73225,1.7324,1.7319,1.73235,110600000.0
2009-08-27 05:43:00,1.7324,1.7325,1.73225,1.7323,58100000.0
2009-08-27 05:44:00,1.73215,1.73245,1.73215,1.73225,83400000.0
2009-08-27 05:45:00,1.7323,1.73255,1.7322,1.7324,55500000.0
2009-08-27 05:46:00,1.73235,1.73245,1.7321,1.7322,88600000.0
2009-08-27 05:47:00,1.7322,1.7324,1.7321,1.73215,41500000.0
2009-08-27 05:48:00,1.7321,1.7324,1.732,1.73235,55600000.0
2009-08-27 05:49:00,1.73225,1.7324,1.73205,1.7324,64800000.0
2009-08-27 05:50:00,1.73235,1.73265,1.7322,1.73235,103300000.0
2009-08-27 05:51:00,1.7324,1.7324,1.73225,1.73235,24900000.0
2009-08-27 05:52:00,1.73235,1.7325,1.7323,1.7324,16000000.0
2009-08-27 05:53:00,1.73245,1.7325,1.73235,1.73245,46800000.0
2009-08-27 05:54:00,1.73245,1.7325,1.73235,1.73245,38200000.0
2009-08-27 05:55:00,1.73245,1.7325,1.7324,1.7324,14000000.0
2009-08-27 05:56:00,1.73245,1.73285,1.7324,1.7326,62800000.0
2009-08-27 05:57:00,1.73265,1.73285,1.73235,1.73245,62300000.0
2009-08-27 05:58:00,1.73245,1.73265,1.73245,1.73265,87000000.0
2009-08-27 05:59:00,1.73265,1.7327,1.73255,1.73265,116200000.0
2009-08-27 06:00:00,1.73265,1.73275,1.73265,1.73275,24400000.0
2009-08-27 06:01:00,1.7327,1.7328,1.7325,1.73255,75800000.0
2009-08-27 06:02:00,1.7325,1.73265,1.73245,1.73255,22000000.0
2009-08-27 06:03:00,1.7325,1.73265,1.7324,1.7324,52600000.0
2009-08-27 06:04:00,1.7324,1.7328,1.7324,1.7328,111900000.0
2009-08-27 06:05:00,1.73255,1.7329,1.7325,1.7326,81700000.0
2009-08-27 06:06:00,1.7326,1.73305,1.73255,1.73255,106900000.0
2009-08-27 06:07:00,1.73255,1.73275,1.7325,1.73255,109600000.0
2009-08-27 06:08:00,1.7327,1.73285,1.7325,1.7325,60900000.0
2009-08-27 06:09:00,1.7325,1.73285,1.73235,1.7328,81300000.0
2009-08-27 06:10:00,1.7328,1.73285,1.7326,1.73285,47000000.0
2009-08-27 06:11:00,1.73275,1.7329,1.73265,1.7329,29000000.0
2009-08-27 06:12:00,1.73295,1.73305,1.7328,1.7329,49000000.0
2009-08-27 06:13:00,1.73295,1.7332,1.73285,1.73295,64000000.0
2009-08-27 06:14:00,1.73295,1.73295,1.73285,1.73295,20000000.0
2009-08-27 06:15:00,1.73295,1.73295,1.7326,1.7326,60100000.0
2009-08-27 06:16:00,1.7327,1.7328,1.73255,1.73255,64000000.0
2009-08-27 06:17:00,1.7325,1.73285,1.7325,1.7327,70800000.0
2009-08-27 06:18:00,1.7327,1.73275,1.7323,1.7326,80100000.0
2009-08-27 06:19:00,1.73255,1.7326,1.7325,1.7325,7000000.0
2009-08-27 06:20:00,1.7325,1.733,1.7325,1.73255,63000000.0
2009-08-27 06:21:00,1.7326,1.73305,1.73235,1.733,73200000.0
2009-08-27 06:22:00,1.733,1.73305,1.7325,1.7328,68600000.0
2009-08-27 06:23:00,1.73285,1.7331,1.7328,1.73295,53400000.0
2009-08-27 06:24:00,1.733,1.73305,1.7329,1.73295,27000000.0
2009-08-27 06:25:00,1.73265,1.7329,1.7326,1.7329,48500000.0
2009-08-27 06:26:00,1.73295,1.7332,1.73285,1.73305,61400000.0
2009-08-27 06:27:00,1.733,1.73305,1.73285,1.7329,23000000.0
2009-08-27 06:28:00,1.73285,1.73305,1.73265,1.73285,39600000.0
2009-08-27 06:29:00,1.73285,1.7329,1.7327,1.7328,36700000.0
2009-08-27 06:30:00,1.73285,1.73295,1.7327,1.73275,42000000.0
2009-08-27 06:31:00,1.73275,1.733,1.73265,1.7329,35000000.0
2009-08-27 06:32:00,1.7329,1.73295,1.73275,1.73285,32000000.0
2009-08-27 06:33:00,1.7328,1.7328,1.7325,1.7326,105500000.0
2009-08-27 06:34:00,1.7326,1.7328,1.7325,1.7328,85000000.0
2009-08-27 06:35:00,1.73275,1.7329,1.73255,1.73255,77400000.0
2009-08-27 06:36:00,1.73265,1.73285,1.73265,1.73285,33200000.0
2009-08-27 06:37:00,1.7328,1.7332,1.7328,1.7332,41400000.0
2009-08-27 06:38:00,1.7331,1.7331,1.73295,1.73305,48600000.0
2009-08-27 06:39:00,1.7331,1.7331,1.73295,1.733,35400000.0
2009-08-27 06:40:00,1.73305,1.7332,1.733,1.7331,85000000.0
2009-08-27 06:41:00,1.7331,1.73315,1.73285,1.7331,94000000.0
2009-08-27 06:42:00,1.7331,1.7334,1.733,1.7331,42200000.0
2009-08-27 06:43:00,1.73305,1.7331,1.73275,1.73285,100400000.0
2009-08-27 06:44:00,1.7328,1.73325,1.7328,1.73315,80500000.0
2009-08-27 06:45:00,1.73315,1.73325,1.73315,1.73325,15000000.0
2009-08-27 06:46:00,1.7332,1.7332,1.7329,1.73305,82000000.0
2009-08-27 06:47:00,1.733,1.7331,1.73295,1.7331,38600000.0
2009-08-27 06:48:00,1.73315,1.7333,1.7329,1.73315,69600000.0
2009-08-27 06:49:00,1.73315,1.73315,1.73295,1.73305,53300000.0
2009-08-27 06:50:00,1.73305,1.73325,1.73295,1.73325,43000000.0
2009-08-27 06:51:00,1.7332,1.7333,1.7331,1.73325,15000000.0
2009-08-27 06:52:00,1.7333,1.73335,1.7332,1.7332,5000000.0
2009-08-27 06:53:00,1.7331,1.73325,1.7331,1.7332,14000000.0
2009-08-27 06:54:00,1.73325,1.7333,1.7331,1.73325,55400000.0
2009-08-27 06:55:00,1.7333,1.7336,1.733,1.7335,91400000.0
2009-08-27 06:56:00,1.73345,1.7336,1.7331,1.7332,115200000.0
2009-08-27 06:57:00,1.73325,1.7334,1.73325,1.73325,43600000.0
2009-08-27 06:58:00,1.7333,1.7336,1.73315,1.7336,72000000.0
2009-08-27 06:59:00,1.73355,1.73365,1.7331,1.7331,92800000.0
2009-08-27 07:00:00,1.73315,1.73335,1.73295,1.73335,60000000.0
2009-08-27 07:01:00,1.73335,1.7335,1.73325,1.7335,27200000.0
2009-08-27 07:02:00,1.73345,1.7335,1.7333,1.7334,34000000.0
2009-08-27 07:03:00,1.7334,1.7336,1.7332,1.73325,100600000.0
2009-08-27 07:04:00,1.73325,1.73345,1.73285,1.73295,82600000.0
2009-08-27 07:05:00,1.73295,1.7334,1.73295,1.73335,67500000.0
2009-08-27 07:06:00,1.73325,1.7334,1.733,1.733,49600000.0
2009-08-27 07:07:00,1.733,1.733,1.73245,1.7325,79800000.0
2009-08-27 07:08:00,1.7325,1.73285,1.73245,1.7328,54000000.0
2009-08-27 07:09:00,1.73275,1.73295,1.73265,1.73275,31200000.0
2009-08-27 07:10:00,1.73285,1.7329,1.73265,1.7327,18000000.0
2009-08-27 07:11:00,1.7328,1.733,1.7328,1.7329,33400000.0
2009-08-27 07:12:00,1.73285,1.7329,1.73265,1.73285,43400000.0
2009-08-27 07:13:00,1.7328,1.7329,1.73265,1.73285,33300000.0
2009-08-27 07:14:00,1.73285,1.73315,1.7328,1.7329,43400000.0
2009-08-27 07:15:00,1.733,1.7332,1.7329,1.73315,63000000.0
2009-08-27 07:16:00,1.73315,1.73315,1.7324,1.73275,88000000.0
2009-08-27 07:17:00,1.73275,1.73295,1.73265,1.7328,114800000.0
2009-08-27 07:18:00,1.73275,1.7328,1.73255,1.7326,49000000.0
2009-08-27 07:19:00,1.7328,1.7328,1.7325,1.73255,26000000.0
2009-08-27 07:20:00,1.73255,1.7328,1.7325,1.7327,36000000.0
2009-08-27 07:21:00,1.73265,1.7329,1.7326,1.7329,26000000.0
2009-08-27 07:22:00,1.73285,1.73285,1.7328,1.7328,2000000.0
2009-08-27 07:23:00,1.7328,1.7329,1.73265,1.7329,26200000.0
2009-08-27 07:24:00,1.73285,1.73285,1.73275,1.7328,23000000.0
2009-08-27 07:25:00,1.7328,1.7329,1.73255,1.7326,63700000.0
2009-08-27 07:26:00,1.73255,1.73255,1.7324,1.73245,47000000.0
2009-08-27 07:27:00,1.7323,1.7325,1.7323,1.73245,28000000.0
2009-08-27 07:28:00,1.7325,1.7325,1.73225,1.7325,44000000.0
2009-08-27 07:29:00,1.7325,1.73255,1.73225,1.7324,47000000.0
2009-08-27 07:30:00,1.7324,1.7324,1.73225,1.7323,32000000.0
2009-08-27 07:31:00,1.7322,1.7323,1.7322,1.73225,28000000.0
2009-08-27 07:32:00,1.7321,1.73215,1.7319,1.73205,54000000.0
2009-08-27 07:33:00,1.73205,1.73225,1.73195,1.73225,45000000.0
2009-08-27 07:34:00,1.73215,1.7323,1.73205,1.7321,40000000.0
2009-08-27 07:35:00,1.7322,1.7322,1.73205,1.7321,10000000.0
2009-08-27 07:36:00,1.73205,1.73215,1.73195,1.732,43000000.0
2009-08-27 07:37:00,1.732,1.73235,1.73195,1.73215,55100000.0
2009-08-27 07:38:00,1.73215,1.7322,1.73205,1.7322,27700000.0
2009-08-27 07:39:00,1.7321,1.7324,1.73205,1.73205,45600000.0
2009-08-27 07:40:00,1.73215,1.7323,1.73215,1.7322,22000000.0
2009-08-27 07:41:00,1.73215,1.73215,1.732,1.73205,20000000.0
2009-08-27 07:42:00,1.7321,1.7324,1.73205,1.73235,47900000.0
2009-08-27 07:43:00,1.7323,1.7324,1.732,1.7321,69100000.0
2009-08-27 07:44:00,1.73205,1.73215,1.73195,1.732,35000000.0
2009-08-27 07:45:00,1.732,1.73205,1.7318,1.732,69900000.0
2009-08-27 07:46:00,1.73205,1.7322,1.73185,1.7322,65800000.0
2009-08-27 07:47:00,1.7322,1.7323,1.7319,1.73215,45600000.0
2009-08-27 07:48:00,1.73215,1.73235,1.73185,1.73215,81700000.0
2009-08-27 07:49:00,1.73215,1.73225,1.73165,1.73195,66700000.0
2009-08-27 07:50:00,1.732,1.732,1.7318,1.7319,20000000.0
2009-08-27 07:51:00,1.7318,1.7321,1.73175,1.7318,43000000.0
2009-08-27 07:52:00,1.73175,1.73205,1.73165,1.73205,54000000.0
2009-08-27 07:53:00,1.73205,1.73345,1.73205,1.73345,117700000.0
2009-08-27 07:54:00,1.73335,1.73355,1.7331,1.7335,98600000.0
2009-08-27 07:55:00,1.73355,1.73365,1.7332,1.73365,76200000.0
2009-08-27 07:56:00,1.7335,1.7341,1.7335,1.7339,92700000.0
2009-08-27 07:57:00,1.7339,1.7343,1.7339,1.73415,64200000.0
2009-08-27 07:58:00,1.7342,1.73455,1.7341,1.73445,69300000.0
2009-08-27 07:59:00,1.7345,1.7345,1.734,1.73415,94600000.0
2009-08-27 08:00:00,1.73425,1.73505,1.73315,1.7333,160600000.0
2009-08-27 08:01:00,1.73325,1.7344,1.73315,1.73405,178500000.0
2009-08-27 08:02:00,1.73405,1.73415,1.7335,1.7336,83000000.0
2009-08-27 08:03:00,1.7337,1.73405,1.7336,1.73365,64200000.0
2009-08-27 08:04:00,1.73365,1.734,1.73355,1.73395,53200000.0
2009-08-27 08:05:00,1.734,1.73415,1.73375,1.73375,40000000.0
2009-08-27 08:06:00,1.7338,1.7339,1.7334,1.7334,72200000.0
2009-08-27 08:07:00,1.73345,1.73345,1.73275,1.733,109500000.0
2009-08-27 08:08:00,1.73305,1.73315,1.7326,1.7328,118100000.0
2009-08-27 08:09:00,1.7328,1.7337,1.7328,1.7335,155300000.0
2009-08-27 08:10:00,1.7335,1.73385,1.7334,1.73385,113600000.0
2009-08-27 08:11:00,1.73385,1.7339,1.7337,1.7339,57500000.0
2009-08-27 08:12:00,1.7339,1.7339,1.7332,1.73335,226200000.0
2009-08-27 08:13:00,1.73335,1.73375,1.7333,1.73335,128000000.0
2009-08-27 08:14:00,1.7333,1.7333,1.7326,1.73265,113800000.0
2009-08-27 08:15:00,1.7327,1.73325,1.7326,1.7332,105600000.0
2009-08-27 08:16:00,1.73315,1.73365,1.73315,1.73365,75300000.0
2009-08-27 08:17:00,1.7335,1.73365,1.7333,1.73365,71400000.0
2009-08-27 08:18:00,1.73365,1.7339,1.73325,1.7338,118700000.0
2009-08-27 08:19:00,1.7338,1.73405,1.73355,1.7336,117000000.0
2009-08-27 08:20:00,1.7336,1.7341,1.7336,1.73375,75100000.0
2009-08-27 08:21:00,1.73385,1.73405,1.7337,1.73385,93700000.0
2009-08-27 08:22:00,1.73385,1.73395,1.7332,1.7333,96600000.0
2009-08-27 08:23:00,1.7333,1.7336,1.7332,1.73325,131800000.0
2009-08-27 08:24:00,1.73325,1.73325,1.7329,1.73315,83500000.0
2009-08-27 08:25:00,1.73315,1.73315,1.73255,1.73255,148400000.0
2009-08-27 08:26:00,1.7325,1.73275,1.73235,1.7327,143000000.0
2009-08-27 08:27:00,1.73275,1.73285,1.7322,1.73235,204800000.0
2009-08-27 08:28:00,1.7324,1.73265,1.7324,1.73255,189400000.0
2009-08-27 08:29:00,1.73255,1.73265,1.73235,1.7324,249100000.0
2009-08-27 08:30:00,1.7323,1.73255,1.73185,1.73195,143700000.0
2009-08-27 08:31:00,1.73195,1.7329,1.73195,1.73285,109300000.0
2009-08-27 08:32:00,1.7328,1.7329,1.73265,1.73285,106000000.0
2009-08-27 08:33:00,1.7329,1.733,1.7326,1.7327,94600000.0
2009-08-27 08:34:00,1.73275,1.73275,1.7326,1.7327,53200000.0
2009-08-27 08:35:00,1.7327,1.7328,1.73225,1.73235,191800000.0
2009-08-27 08:36:00,1.73235,1.73245,1.7322,1.73225,68000000.0
2009-08-27 08:37:00,1.73225,1.73235,1.732,1.732,84000000.0
2009-08-27 08:38:00,1.73195,1.7324,1.7319,1.73235,129900000.0
2009-08-27 08:39:00,1.73235,1.73235,1.732,1.7321,93900000.0
2009-08-27 08:40:00,1.7322,1.7331,1.73215,1.7324,206900000.0
2009-08-27 08:41:00,1.7324,1.7326,1.7321,1.73225,144700000.0
2009-08-27 08:42:00,1.73225,1.7324,1.73195,1.732,125400000.0
2009-08-27 08:43:00,1.732,1.7325,1.7318,1.7325,189500000.0
2009-08-27 08:44:00,1.7325,1.73275,1.73215,1.7323,177100000.0
2009-08-27 08:45:00,1.7324,1.73245,1.732,1.732,174400000.0
2009-08-27 08:46:00,1.73205,1.7323,1.7318,1.732,150500000.0
2009-08-27 08:47:00,1.732,1.7323,1.73175,1.73185,153600000.0
2009-08-27 08:48:00,1.73185,1.73195,1.7316,1.73175,159900000.0
2009-08-27 08:49:00,1.73175,1.7318,1.73145,1.7316,89500000.0
2009-08-27 08:50:00,1.73165,1.73175,1.7315,1.7316,104000000.0
2009-08-27 08:51:00,1.7316,1.7316,1.7312,1.73135,80400000.0
2009-08-27 08:52:00,1.73135,1.7315,1.7309,1.731,147700000.0
2009-08-27 08:53:00,1.73095,1.7312,1.73065,1.7312,182400000.0
2009-08-27 08:54:00,1.7312,1.7315,1.7312,1.73135,159300000.0
2009-08-27 08:55:00,1.73135,1.7314,1.7309,1.731,114300000.0
2009-08-27 08:56:00,1.731,1.73115,1.73085,1.73115,74500000.0
2009-08-27 08:57:00,1.731,1.73115,1.7308,1.731,227800000.0
2009-08-27 08:58:00,1.73105,1.73105,1.73055,1.73085,114700000.0
2009-08-27 08:59:00,1.7308,1.731,1.73075,1.73085,89500000.0
2009-08-27 09:00:00,1.7308,1.73105,1.7305,1.73095,192900000.0
2009-08-27 09:01:00,1.73095,1.7313,1.73075,1.73075,191500000.0
2009-08-27 09:02:00,1.73075,1.73085,1.7303,1.7305,165500000.0
2009-08-27 09:03:00,1.7305,1.73075,1.72955,1.7304,266100000.0
2009-08-27 09:04:00,1.7303,1.7309,1.73005,1.7308,217400000.0
2009-08-27 09:05:00,1.7308,1.73085,1.7305,1.73055,87400000.0
2009-08-27 09:06:00,1.73055,1.7308,1.73045,1.73065,110800000.0
2009-08-27 09:07:00,1.73065,1.73105,1.73045,1.73105,130600000.0
2009-08-27 09:08:00,1.7311,1.73145,1.7311,1.73135,153200000.0
2009-08-27 09:09:00,1.7314,1.73145,1.7308,1.731,137900000.0
2009-08-27 09:10:00,1.7309,1.73125,1.73055,1.7307,185300000.0
2009-08-27 09:11:00,1.73075,1.73125,1.73065,1.73115,81600000.0
2009-08-27 09:12:00,1.73115,1.73125,1.73095,1.73095,69400000.0
2009-08-27 09:13:00,1.7308,1.73105,1.73055,1.73105,173600000.0
2009-08-27 09:14:00,1.73115,1.73115,1.7306,1.73065,126200000.0
2009-08-27 09:15:00,1.73065,1.731,1.73065,1.7309,135800000.0
2009-08-27 09:16:00,1.7308,1.73135,1.73065,1.73135,126000000.0
2009-08-27 09:17:00,1.73135,1.7316,1.73125,1.7315,131400000.0
2009-08-27 09:18:00,1.73155,1.7317,1.73125,1.7314,180000000.0
2009-08-27 09:19:00,1.73135,1.7316,1.7313,1.7314,86100000.0
2009-08-27 09:20:00,1.7313,1.7313,1.73065,1.73075,56600000.0
2009-08-27 09:21:00,1.7308,1.7308,1.73015,1.7302,132200000.0
2009-08-27 09:22:00,1.7302,1.7306,1.73015,1.73045,170600000.0
2009-08-27 09:23:00,1.7304,1.73045,1.73005,1.7304,139000000.0
2009-08-27 09:24:00,1.73045,1.73065,1.7304,1.7306,81700000.0
2009-08-27 09:25:00,1.7306,1.7309,1.73055,1.73085,147000000.0
2009-08-27 09:26:00,1.7309,1.73135,1.73085,1.7312,116100000.0
2009-08-27 09:27:00,1.7312,1.73135,1.7311,1.73125,86500000.0
2009-08-27 09:28:00,1.7311,1.7316,1.7311,1.73135,133800000.0
2009-08-27 09:29:00,1.73135,1.7316,1.7313,1.73145,149400000.0
2009-08-27 09:30:00,1.7315,1.7316,1.73135,1.7316,93700000.0
2009-08-27 09:31:00,1.73155,1.7317,1.73125,1.7313,73900000.0
2009-08-27 09:32:00,1.73135,1.73155,1.73125,1.7315,190200000.0
2009-08-27 09:33:00,1.73145,1.73155,1.73125,1.7313,144600000.0
2009-08-27 09:34:00,1.73125,1.73165,1.73105,1.73145,163300000.0
2009-08-27 09:35:00,1.7314,1.7316,1.7311,1.7314,106200000.0
2009-08-27 09:36:00,1.7314,1.7314,1.7311,1.7311,65800000.0
2009-08-27 09:37:00,1.7311,1.73145,1.73095,1.7314,151500000.0
2009-08-27 09:38:00,1.7314,1.73155,1.7313,1.73145,73900000.0
2009-08-27 09:39:00,1.7314,1.7318,1.7314,1.73155,127100000.0
2009-08-27 09:40:00,1.7316,1.73175,1.73145,1.73165,158200000.0
2009-08-27 09:41:00,1.7316,1.73165,1.73155,1.73155,51200000.0
2009-08-27 09:42:00,1.7316,1.73175,1.7312,1.7312,106800000.0
2009-08-27 09:43:00,1.73135,1.7314,1.73105,1.7311,171500000.0
2009-08-27 09:44:00,1.73115,1.7314,1.7309,1.73135,165300000.0
2009-08-27 09:45:00,1.73135,1.73195,1.73135,1.7318,197200000.0
2009-08-27 09:46:00,1.73185,1.73245,1.73175,1.7324,213400000.0
2009-08-27 09:47:00,1.73235,1.7324,1.73205,1.7322,92600000.0
2009-08-27 09:48:00,1.7322,1.7326,1.73215,1.7324,125500000.0
2009-08-27 09:49:00,1.7324,1.7325,1.7322,1.7325,51100000.0
2009-08-27 09:50:00,1.7325,1.73265,1.732,1.73205,96700000.0
2009-08-27 09:51:00,1.732,1.732,1.7316,1.73175,95700000.0
2009-08-27 09:52:00,1.7317,1.73195,1.73125,1.73135,148300000.0
2009-08-27 09:53:00,1.731,1.7315,1.7306,1.73075,208500000.0
2009-08-27 09:54:00,1.7307,1.7309,1.73065,1.73085,220300000.0
2009-08-27 09:55:00,1.73105,1.7314,1.73085,1.7312,214800000.0
2009-08-27 09:56:00,1.73125,1.73205,1.7311,1.732,140000000.0
2009-08-27 09:57:00,1.73205,1.7321,1.73175,1.73175,116300000.0
2009-08-27 09:58:00,1.7319,1.73215,1.73165,1.73215,106500000.0
2009-08-27 09:59:00,1.7322,1.7325,1.73205,1.73215,101400000.0
2009-08-27 10:00:00,1.7322,1.7326,1.7321,1.7325,172100000.0
2009-08-27 10:01:00,1.7325,1.7325,1.7319,1.73215,123800000.0
2009-08-27 10:02:00,1.73215,1.7325,1.7321,1.7324,185100000.0
2009-08-27 10:03:00,1.7324,1.73245,1.7318,1.732,136200000.0
2009-08-27 10:04:00,1.73205,1.73245,1.73195,1.73235,127900000.0
2009-08-27 10:05:00,1.73245,1.73265,1.7323,1.73245,167300000.0
2009-08-27 10:06:00,1.73245,1.73245,1.73225,1.7324,77100000.0
2009-08-27 10:07:00,1.7324,1.7327,1.73235,1.73255,136700000.0
2009-08-27 10:08:00,1.73245,1.7329,1.73225,1.7329,186300000.0
2009-08-27 10:09:00,1.7329,1.73335,1.7327,1.7333,116000000.0
2009-08-27 10:10:00,1.73335,1.7336,1.7332,1.73345,124700000.0
2009-08-27 10:11:00,1.73335,1.73345,1.73315,1.73325,95900000.0
2009-08-27 10:12:00,1.73325,1.7333,1.733,1.7332,123200000.0
2009-08-27 10:13:00,1.73315,1.73325,1.73295,1.7331,107700000.0
2009-08-27 10:14:00,1.73305,1.7332,1.73295,1.7331,132200000.0
2009-08-27 10:15:00,1.73305,1.73335,1.73285,1.7332,156900000.0
2009-08-27 10:16:00,1.73325,1.73325,1.7326,1.73265,235400000.0
2009-08-27 10:17:00,1.7327,1.73375,1.73265,1.73365,138400000.0
2009-08-27 10:18:00,1.7336,1.7337,1.73345,1.7335,108900000.0
2009-08-27 10:19:00,1.73355,1.73375,1.73335,1.7334,98400000.0
2009-08-27 10:20:00,1.7334,1.73405,1.7331,1.734,275400000.0
2009-08-27 10:21:00,1.73405,1.7341,1.73315,1.73315,288200000.0
2009-08-27 10:22:00,1.7331,1.7336,1.73295,1.7332,186900000.0
2009-08-27 10:23:00,1.7332,1.7333,1.7331,1.7331,81200000.0
2009-08-27 10:24:00,1.7331,1.7334,1.73305,1.7332,136200000.0
2009-08-27 10:25:00,1.7332,1.73395,1.733,1.7337,253700000.0
2009-08-27 10:26:00,1.73345,1.73375,1.7334,1.73375,111200000.0
2009-08-27 10:27:00,1.73375,1.73385,1.73355,1.73365,208500000.0
2009-08-27 10:28:00,1.73365,1.73365,1.73325,1.73355,162000000.0
2009-08-27 10:29:00,1.73355,1.73405,1.73355,1.7337,138000000.0
2009-08-27 10:30:00,1.73375,1.7341,1.7337,1.73385,91700000.0
2009-08-27 10:31:00,1.7338,1.73435,1.7338,1.734,121000000.0
2009-08-27 10:32:00,1.734,1.7342,1.7333,1.73345,134200000.0
2009-08-27 10:33:00,1.73345,1.73345,1.73275,1.7333,278900000.0
2009-08-27 10:34:00,1.7333,1.7333,1.7325,1.7327,206000000.0
2009-08-27 10:35:00,1.73275,1.7328,1.732,1.73225,249900000.0
2009-08-27 10:36:00,1.73215,1.73245,1.73205,1.73215,311400000.0
2009-08-27 10:37:00,1.7322,1.73235,1.73205,1.7323,188300000.0
2009-08-27 10:38:00,1.7323,1.73235,1.732,1.73235,228400000.0
2009-08-27 10:39:00,1.73225,1.73255,1.7322,1.73255,137500000.0
2009-08-27 10:40:00,1.7326,1.73275,1.73215,1.73225,214700000.0
2009-08-27 10:41:00,1.7322,1.7324,1.7318,1.7322,126500000.0
2009-08-27 10:42:00,1.7322,1.7323,1.73215,1.7323,125400000.0
2009-08-27 10:43:00,1.7323,1.73245,1.73225,1.7324,117400000.0
2009-08-27 10:44:00,1.73235,1.7325,1.73215,1.73245,76200000.0
2009-08-27 10:45:00,1.73245,1.7325,1.73195,1.732,139500000.0
2009-08-27 10:46:00,1.732,1.7322,1.7319,1.732,185300000.0
2009-08-27 10:47:00,1.732,1.73205,1.7319,1.732,92700000.0
2009-08-27 10:48:00,1.732,1.732,1.73135,1.7315,235600000.0
2009-08-27 10:49:00,1.7314,1.7316,1.73125,1.73145,86700000.0
2009-08-27 10:50:00,1.7315,1.73175,1.7314,1.73165,228900000.0
2009-08-27 10:51:00,1.73165,1.73185,1.7315,1.73185,213600000.0
2009-08-27 10:52:00,1.7317,1.7318,1.73145,1.7315,155300000.0
2009-08-27 10:53:00,1.7316,1.73165,1.73115,1.73165,136200000.0
2009-08-27 10:54:00,1.7316,1.73165,1.73135,1.7316,134300000.0
2009-08-27 10:55:00,1.7316,1.73175,1.73145,1.73155,87000000.0
2009-08-27 10:56:00,1.73145,1.73175,1.73145,1.73165,68700000.0
2009-08-27 10:57:00,1.73165,1.7319,1.7316,1.7318,73700000.0
2009-08-27 10:58:00,1.73175,1.732,1.73155,1.7317,129600000.0
2009-08-27 10:59:00,1.73175,1.7325,1.73165,1.7324,157200000.0
2009-08-27 11:00:00,1.7323,1.7325,1.73215,1.7322,105900000.0
2009-08-27 11:01:00,1.7322,1.73225,1.7319,1.7319,136300000.0
2009-08-27 11:02:00,1.7319,1.73215,1.73165,1.732,123700000.0
2009-08-27 11:03:00,1.73205,1.7321,1.73185,1.73205,102100000.0
2009-08-27 11:04:00,1.732,1.7324,1.73195,1.7324,239700000.0
2009-08-27 11:05:00,1.73245,1.7326,1.73225,1.7324,183000000.0
2009-08-27 11:06:00,1.73245,1.73285,1.73235,1.73275,189400000.0
2009-08-27 11:07:00,1.73275,1.73295,1.7326,1.73295,73400000.0
2009-08-27 11:08:00,1.73295,1.7331,1.7328,1.73305,79800000.0
2009-08-27 11:09:00,1.73305,1.73315,1.7329,1.733,58300000.0
2009-08-27 11:10:00,1.73305,1.73335,1.7328,1.7333,109400000.0
2009-08-27 11:11:00,1.73325,1.73335,1.7328,1.7333,78500000.0
2009-08-27 11:12:00,1.7333,1.7335,1.73315,1.73315,106200000.0
2009-08-27 11:13:00,1.73315,1.73345,1.73315,1.73325,58700000.0
2009-08-27 11:14:00,1.73325,1.73345,1.733,1.73345,110600000.0
2009-08-27 11:15:00,1.7334,1.73355,1.7332,1.7332,78500000.0
2009-08-27 11:16:00,1.7332,1.73335,1.7332,1.7333,74400000.0
2009-08-27 11:17:00,1.7332,1.7333,1.7326,1.7327,173500000.0
2009-08-27 11:18:00,1.7327,1.73275,1.73255,1.73255,106600000.0
2009-08-27 11:19:00,1.73255,1.73255,1.7319,1.7319,328300000.0
2009-08-27 11:20:00,1.73195,1.73195,1.7311,1.7313,161100000.0
2009-08-27 11:21:00,1.73125,1.73135,1.7306,1.7308,106500000.0
2009-08-27 11:22:00,1.7309,1.7312,1.73055,1.7306,177500000.0
2009-08-27 11:23:00,1.7306,1.73125,1.73055,1.7312,189800000.0
2009-08-27 11:24:00,1.7312,1.73145,1.73095,1.73125,113400000.0
2009-08-27 11:25:00,1.73125,1.73145,1.73095,1.7313,159300000.0
2009-08-27 11:26:00,1.73135,1.7318,1.73075,1.731,175400000.0
2009-08-27 11:27:00,1.73085,1.73115,1.73085,1.73095,145300000.0
2009-08-27 11:28:00,1.731,1.731,1.73075,1.7308,70400000.0
2009-08-27 11:29:00,1.7308,1.7309,1.73065,1.7308,96500000.0
2009-08-27 11:30:00,1.7308,1.73105,1.7307,1.7309,203800000.0
2009-08-27 11:31:00,1.7309,1.7317,1.7309,1.73145,143800000.0
2009-08-27 11:32:00,1.7315,1.73155,1.73085,1.73085,94400000.0
2009-08-27 11:33:00,1.73075,1.731,1.73,1.7306,97200000.0
2009-08-27 11:34:00,1.73055,1.73065,1.73035,1.73065,103100000.0
2009-08-27 11:35:00,1.73065,1.73065,1.73,1.7301,168600000.0
2009-08-27 11:36:00,1.73005,1.7306,1.73005,1.7306,94300000.0
2009-08-27 11:37:00,1.7305,1.7305,1.73025,1.73035,76600000.0
2009-08-27 11:38:00,1.73035,1.73095,1.73035,1.73095,64000000.0
2009-08-27 11:39:00,1.73095,1.73125,1.7308,1.73115,102500000.0
2009-08-27 11:40:00,1.73115,1.73125,1.7309,1.7311,95800000.0
2009-08-27 11:41:00,1.73105,1.7312,1.73105,1.7312,51900000.0
2009-08-27 11:42:00,1.73115,1.73135,1.7308,1.73095,128400000.0
2009-08-27 11:43:00,1.73105,1.7313,1.73075,1.73095,173900000.0
2009-08-27 11:44:00,1.73095,1.731,1.73075,1.73085,106400000.0
2009-08-27 11:45:00,1.73085,1.73085,1.73055,1.73065,100500000.0
2009-08-27 11:46:00,1.7306,1.7306,1.73035,1.7304,67900000.0
2009-08-27 11:47:00,1.7304,1.73045,1.7299,1.7301,129200000.0
2009-08-27 11:48:00,1.7301,1.7302,1.73005,1.73005,74300000.0
2009-08-27 11:49:00,1.7301,1.7301,1.72895,1.7293,130300000.0
2009-08-27 11:50:00,1.72925,1.7299,1.72905,1.7297,229600000.0
2009-08-27 11:51:00,1.72975,1.72985,1.72965,1.72985,47500000.0
2009-08-27 11:52:00,1.72965,1.7299,1.72885,1.72895,105000000.0
2009-08-27 11:53:00,1.7289,1.7293,1.72855,1.729,298200000.0
2009-08-27 11:54:00,1.72905,1.72905,1.7281,1.72825,115600000.0
2009-08-27 11:55:00,1.72825,1.72835,1.72785,1.72795,120600000.0
2009-08-27 11:56:00,1.72795,1.7283,1.72705,1.7272,184200000.0
2009-08-27 11:57:00,1.7272,1.72795,1.7272,1.7277,155100000.0
2009-08-27 11:58:00,1.72765,1.72765,1.7269,1.727,95200000.0
2009-08-27 11:59:00,1.727,1.72785,1.72695,1.72745,168800000.0
2009-08-27 12:00:00,1.7275,1.7278,1.7273,1.72765,204500000.0
2009-08-27 12:01:00,1.72765,1.7279,1.7276,1.72775,173600000.0
2009-08-27 12:02:00,1.72775,1.72795,1.72735,1.72735,128300000.0
2009-08-27 12:03:00,1.7274,1.7278,1.72735,1.72745,154600000.0
2009-08-27 12:04:00,1.7274,1.7278,1.7272,1.7278,123500000.0
2009-08-27 12:05:00,1.7278,1.7284,1.72745,1.7284,162400000.0
2009-08-27 12:06:00,1.7284,1.7288,1.7282,1.72825,169100000.0
2009-08-27 12:07:00,1.72825,1.7288,1.7282,1.7288,129200000.0
2009-08-27 12:08:00,1.7288,1.72905,1.7286,1.72875,118200000.0
2009-08-27 12:09:00,1.72875,1.72875,1.7283,1.7283,113400000.0
2009-08-27 12:10:00,1.7284,1.7285,1.72805,1.72835,100200000.0
2009-08-27 12:11:00,1.7283,1.72835,1.72805,1.72825,101200000.0
2009-08-27 12:12:00,1.72825,1.7285,1.7282,1.72845,80100000.0
2009-08-27 12:13:00,1.7285,1.7285,1.72785,1.72785,96300000.0
2009-08-27 12:14:00,1.72785,1.7287,1.72775,1.72865,167000000.0
2009-08-27 12:15:00,1.7287,1.72875,1.7281,1.72855,119800000.0
2009-08-27 12:16:00,1.72875,1.72875,1.728,1.7282,122000000.0
2009-08-27 12:17:00,1.7282,1.72835,1.72795,1.72805,90000000.0
2009-08-27 12:18:00,1.7281,1.72815,1.72755,1.7278,78700000.0
2009-08-27 12:19:00,1.72785,1.72805,1.7277,1.7279,99700000.0
2009-08-27 12:20:00,1.72795,1.72825,1.7278,1.72825,143700000.0
2009-08-27 12:21:00,1.7283,1.7286,1.72815,1.7286,169900000.0
2009-08-27 12:22:00,1.7285,1.7286,1.72835,1.72845,195000000.0
2009-08-27 12:23:00,1.72845,1.72855,1.72835,1.72845,42100000.0
2009-08-27 12:24:00,1.7284,1.72855,1.72825,1.7285,107700000.0
2009-08-27 12:25:00,1.72845,1.7285,1.72815,1.72815,96700000.0
2009-08-27 12:26:00,1.72815,1.7283,1.72765,1.72765,122400000.0
2009-08-27 12:27:00,1.72765,1.72775,1.7276,1.7277,53000000.0
2009-08-27 12:28:00,1.72775,1.7279,1.7276,1.7279,82000000.0
2009-08-27 12:29:00,1.72785,1.72815,1.72775,1.7281,108800000.0
2009-08-27 12:30:00,1.72815,1.72825,1.7279,1.728,126300000.0
2009-08-27 12:31:00,1.728,1.72825,1.7277,1.72785,131500000.0
2009-08-27 12:32:00,1.72795,1.728,1.72795,1.728,21000000.0
2009-08-27 12:33:00,1.728,1.72805,1.72785,1.72795,75400000.0
2009-08-27 12:34:00,1.72795,1.7283,1.72785,1.7281,76400000.0
2009-08-27 12:35:00,1.72805,1.72815,1.728,1.7281,61200000.0
2009-08-27 12:36:00,1.72815,1.72815,1.7277,1.72775,84800000.0
2009-08-27 12:37:00,1.72775,1.7279,1.72745,1.7276,122400000.0
2009-08-27 12:38:00,1.72765,1.72765,1.7273,1.72735,145000000.0
2009-08-27 12:39:00,1.7274,1.72765,1.72645,1.72705,107700000.0
2009-08-27 12:40:00,1.727,1.72715,1.72685,1.72705,82600000.0
2009-08-27 12:41:00,1.72705,1.7271,1.7268,1.72705,50000000.0
2009-08-27 12:42:00,1.7271,1.72745,1.72705,1.72745,55000000.0
2009-08-27 12:43:00,1.7274,1.7275,1.7273,1.7274,39700000.0
2009-08-27 12:44:00,1.72745,1.72745,1.72715,1.7273,42600000.0
2009-08-27 12:45:00,1.7272,1.72775,1.7272,1.7275,125600000.0
2009-08-27 12:46:00,1.7275,1.7279,1.72745,1.7278,105600000.0
2009-08-27 12:47:00,1.7278,1.7278,1.7277,1.72775,35500000.0
2009-08-27 12:48:00,1.7277,1.72775,1.7274,1.72745,56400000.0
2009-08-27 12:49:00,1.72745,1.72765,1.7273,1.72755,75500000.0
2009-08-27 12:50:00,1.72755,1.72765,1.72745,1.7276,36400000.0
2009-08-27 12:51:00,1.7276,1.72765,1.72745,1.72755,73200000.0
2009-08-27 12:52:00,1.7276,1.72775,1.72755,1.7276,61200000.0
2009-08-27 12:53:00,1.7276,1.7278,1.72755,1.72765,76300000.0
2009-08-27 12:54:00,1.7278,1.728,1.7277,1.728,69600000.0
2009-08-27 12:55:00,1.72805,1.72825,1.72805,1.72825,62900000.0
2009-08-27 12:56:00,1.7282,1.72855,1.7282,1.72845,60400000.0
2009-08-27 12:57:00,1.72845,1.7285,1.72825,1.7283,58900000.0
2009-08-27 12:58:00,1.7283,1.72835,1.72805,1.7281,73500000.0
2009-08-27 12:59:00,1.7281,1.7281,1.7275,1.7276,124500000.0
2009-08-27 13:00:00,1.72765,1.7281,1.72755,1.72805,110800000.0
2009-08-27 13:01:00,1.72805,1.72825,1.728,1.7281,56300000.0
2009-08-27 13:02:00,1.72815,1.7283,1.728,1.72805,82700000.0
2009-08-27 13:03:00,1.72805,1.72805,1.72775,1.7279,80200000.0
2009-08-27 13:04:00,1.72795,1.72805,1.72785,1.72805,50000000.0
2009-08-27 13:05:00,1.72815,1.7283,1.728,1.72815,58900000.0
2009-08-27 13:06:00,1.7281,1.7283,1.7281,1.72815,45000000.0
2009-08-27 13:07:00,1.72815,1.72835,1.72805,1.7283,61500000.0
2009-08-27 13:08:00,1.72825,1.7283,1.728,1.72815,78400000.0
2009-08-27 13:09:00,1.72815,1.72825,1.72795,1.7281,58400000.0
2009-08-27 13:10:00,1.72805,1.7283,1.72795,1.7282,117900000.0
2009-08-27 13:11:00,1.7281,1.7281,1.7277,1.7278,60000000.0
2009-08-27 13:12:00,1.72775,1.72785,1.7276,1.7277,78000000.0
2009-08-27 13:13:00,1.72775,1.7278,1.7275,1.72765,85000000.0
2009-08-27 13:14:00,1.7277,1.72775,1.7276,1.7276,41000000.0
2009-08-27 13:15:00,1.7276,1.7277,1.72745,1.7275,44000000.0
2009-08-27 13:16:00,1.7275,1.7277,1.72745,1.72745,54000000.0
2009-08-27 13:17:00,1.72735,1.7275,1.7271,1.72735,82700000.0
2009-08-27 13:18:00,1.72735,1.7274,1.72695,1.72695,129500000.0
2009-08-27 13:19:00,1.72705,1.72705,1.72675,1.727,58900000.0
2009-08-27 13:20:00,1.727,1.7271,1.7268,1.7271,103900000.0
2009-08-27 13:21:00,1.7271,1.72715,1.7265,1.7267,102000000.0
2009-08-27 13:22:00,1.7265,1.7266,1.7264,1.7265,39000000.0
2009-08-27 13:23:00,1.72645,1.7265,1.72615,1.7263,50200000.0
2009-08-27 13:24:00,1.72625,1.7264,1.72625,1.72635,43300000.0
2009-08-27 13:25:00,1.72635,1.72635,1.72585,1.7261,87500000.0
2009-08-27 13:26:00,1.72615,1.72625,1.7259,1.7262,65700000.0
2009-08-27 13:27:00,1.72615,1.72815,1.72615,1.72775,113300000.0
2009-08-27 13:28:00,1.7278,1.7285,1.7273,1.7285,230700000.0
2009-08-27 13:29:00,1.72845,1.7295,1.72815,1.7295,258300000.0
2009-08-27 13:30:00,1.72955,1.72985,1.7292,1.72985,186600000.0
2009-08-27 13:31:00,1.72965,1.73,1.7295,1.7296,187100000.0
2009-08-27 13:32:00,1.72955,1.73,1.7293,1.72965,260100000.0
2009-08-27 13:33:00,1.72965,1.72995,1.72955,1.72975,238500000.0
2009-08-27 13:34:00,1.72975,1.7298,1.72935,1.72935,200800000.0
2009-08-27 13:35:00,1.72935,1.72945,1.72845,1.72865,239000000.0
2009-08-27 13:36:00,1.7286,1.72945,1.7285,1.72935,137800000.0
2009-08-27 13:37:00,1.72925,1.72945,1.7292,1.7293,98400000.0
2009-08-27 13:38:00,1.72935,1.72935,1.72905,1.7293,120200000.0
2009-08-27 13:39:00,1.7293,1.7294,1.7291,1.72925,74900000.0
2009-08-27 13:40:00,1.72925,1.7293,1.72915,1.72925,50600000.0
2009-08-27 13:41:00,1.7293,1.72935,1.7291,1.72925,91200000.0
2009-08-27 13:42:00,1.7292,1.72945,1.7292,1.72935,114500000.0
2009-08-27 13:43:00,1.7294,1.7298,1.7294,1.72965,123600000.0
2009-08-27 13:44:00,1.7296,1.72985,1.72955,1.72975,47500000.0
2009-08-27 13:45:00,1.72975,1.73,1.7297,1.72975,97500000.0
2009-08-27 13:46:00,1.72975,1.7298,1.7293,1.72945,124700000.0
2009-08-27 13:47:00,1.72945,1.7295,1.7291,1.72915,92200000.0
2009-08-27 13:48:00,1.72915,1.72925,1.7289,1.72895,87600000.0
2009-08-27 13:49:00,1.72895,1.72895,1.72835,1.72835,160800000.0
2009-08-27 13:50:00,1.72835,1.7287,1.72785,1.72795,221100000.0
2009-08-27 13:51:00,1.72795,1.72835,1.7279,1.72815,148000000.0
2009-08-27 13:52:00,1.72815,1.72855,1.72805,1.7285,131800000.0
2009-08-27 13:53:00,1.72855,1.72885,1.7285,1.72885,51600000.0
2009-08-27 13:54:00,1.7288,1.72895,1.7285,1.72885,117100000.0
2009-08-27 13:55:00,1.72885,1.7291,1.72875,1.72885,104000000.0
2009-08-27 13:56:00,1.7289,1.7291,1.7288,1.72895,92500000.0
2009-08-27 13:57:00,1.729,1.7295,1.729,1.72945,77800000.0
2009-08-27 13:58:00,1.72935,1.73,1.7293,1.72975,146700000.0
2009-08-27 13:59:00,1.72975,1.7299,1.7294,1.72955,153700000.0
2009-08-27 14:00:00,1.72965,1.7297,1.7292,1.72955,139100000.0
2009-08-27 14:01:00,1.7296,1.73045,1.7295,1.7302,295900000.0
2009-08-27 14:02:00,1.73025,1.7303,1.72985,1.73,131700000.0
2009-08-27 14:03:00,1.7299,1.7303,1.7298,1.73025,118000000.0
2009-08-27 14:04:00,1.73025,1.7303,1.7296,1.73015,160800000.0
2009-08-27 14:05:00,1.73015,1.73025,1.72965,1.7297,200700000.0
2009-08-27 14:06:00,1.72975,1.72985,1.7295,1.7296,105700000.0
2009-08-27 14:07:00,1.72955,1.73065,1.7293,1.7305,137000000.0
2009-08-27 14:08:00,1.7305,1.7309,1.7303,1.7305,198700000.0
2009-08-27 14:09:00,1.73055,1.73075,1.73045,1.73075,117700000.0
2009-08-27 14:10:00,1.7307,1.73085,1.73045,1.7306,138800000.0
2009-08-27 14:11:00,1.7307,1.7307,1.72995,1.73045,177800000.0
2009-08-27 14:12:00,1.7305,1.73075,1.72995,1.73025,133800000.0
2009-08-27 14:13:00,1.7303,1.7307,1.73005,1.73015,165500000.0
2009-08-27 14:14:00,1.73005,1.73025,1.7299,1.73015,166800000.0
2009-08-27 14:15:00,1.7302,1.73035,1.73005,1.7301,148300000.0
2009-08-27 14:16:00,1.73005,1.7305,1.72995,1.7304,188900000.0
2009-08-27 14:17:00,1.73045,1.7308,1.73035,1.7304,141800000.0
2009-08-27 14:18:00,1.7304,1.7305,1.73005,1.73005,81300000.0
2009-08-27 14:19:00,1.73005,1.7305,1.7299,1.73025,111900000.0
2009-08-27 14:20:00,1.73025,1.73095,1.73025,1.7307,122600000.0
2009-08-27 14:21:00,1.73075,1.73085,1.73035,1.7306,102200000.0
2009-08-27 14:22:00,1.7306,1.7306,1.72995,1.73,59900000.0
2009-08-27 14:23:00,1.73005,1.73045,1.72995,1.7302,99500000.0
2009-08-27 14:24:00,1.7302,1.7304,1.73015,1.73035,88200000.0
2009-08-27 14:25:00,1.73035,1.73035,1.7302,1.7302,92700000.0
2009-08-27 14:26:00,1.73025,1.7307,1.7302,1.7305,108700000.0
2009-08-27 14:27:00,1.7305,1.73115,1.7305,1.7308,88800000.0
2009-08-27 14:28:00,1.7308,1.7313,1.7307,1.7309,177000000.0
2009-08-27 14:29:00,1.7309,1.73095,1.7298,1.72985,190900000.0
2009-08-27 14:30:00,1.7295,1.7313,1.72925,1.731,226100000.0
2009-08-27 14:31:00,1.731,1.7311,1.7306,1.73085,189400000.0
2009-08-27 14:32:00,1.7309,1.731,1.7307,1.7307,188600000.0
2009-08-27 14:33:00,1.7307,1.73105,1.73055,1.7308,213200000.0
2009-08-27 14:34:00,1.7309,1.7312,1.73075,1.7311,156200000.0
2009-08-27 14:35:00,1.7311,1.73115,1.73085,1.7309,109400000.0
2009-08-27 14:36:00,1.7309,1.73105,1.7308,1.7309,113700000.0
2009-08-27 14:37:00,1.7309,1.73115,1.7308,1.73095,112900000.0
2009-08-27 14:38:00,1.73095,1.73115,1.7308,1.73095,130400000.0
2009-08-27 14:39:00,1.73095,1.73135,1.73065,1.73075,207000000.0
2009-08-27 14:40:00,1.7308,1.7314,1.7307,1.73125,206500000.0
2009-08-27 14:41:00,1.73125,1.73195,1.73125,1.73145,174300000.0
2009-08-27 14:42:00,1.7315,1.7318,1.7313,1.73175,130000000.0
2009-08-27 14:43:00,1.73175,1.73185,1.73135,1.73145,112000000.0
2009-08-27 14:44:00,1.7314,1.73155,1.7311,1.7315,166900000.0
2009-08-27 14:45:00,1.7316,1.7321,1.7314,1.7314,167400000.0
2009-08-27 14:46:00,1.7314,1.7316,1.7311,1.73145,180400000.0
2009-08-27 14:47:00,1.73145,1.7317,1.73135,1.7314,116800000.0
2009-08-27 14:48:00,1.73145,1.73145,1.7311,1.73115,92800000.0
2009-08-27 14:49:00,1.7311,1.7315,1.73105,1.7312,135100000.0
2009-08-27 14:50:00,1.7312,1.73175,1.7312,1.73165,143900000.0
2009-08-27 14:51:00,1.73165,1.73195,1.7316,1.73165,136300000.0
2009-08-27 14:52:00,1.73165,1.7318,1.73135,1.7316,170900000.0
2009-08-27 14:53:00,1.73165,1.73175,1.73135,1.7314,140700000.0
2009-08-27 14:54:00,1.73145,1.7324,1.7314,1.73225,203300000.0
2009-08-27 14:55:00,1.73225,1.7323,1.7318,1.7321,205300000.0
2009-08-27 14:56:00,1.73205,1.7321,1.7315,1.7316,132100000.0
2009-08-27 14:57:00,1.7316,1.73175,1.73145,1.7317,73300000.0
2009-08-27 14:58:00,1.73165,1.73185,1.73155,1.73175,115100000.0
2009-08-27 14:59:00,1.73175,1.73175,1.73155,1.73165,29000000.0
2009-08-27 15:00:00,1.73165,1.7317,1.7313,1.73135,80600000.0
2009-08-27 15:01:00,1.7314,1.7314,1.7311,1.7312,119600000.0
2009-08-27 15:02:00,1.7312,1.7313,1.7311,1.7311,78500000.0
2009-08-27 15:03:00,1.7311,1.7313,1.7311,1.7313,56500000.0
2009-08-27 15:04:00,1.73135,1.73135,1.731,1.73105,101100000.0
2009-08-27 15:05:00,1.73115,1.7316,1.7311,1.73155,116600000.0
2009-08-27 15:06:00,1.73145,1.7316,1.73125,1.73135,142600000.0
2009-08-27 15:07:00,1.73135,1.7316,1.7312,1.7312,121500000.0
2009-08-27 15:08:00,1.7311,1.73125,1.7308,1.7309,133500000.0
2009-08-27 15:09:00,1.73085,1.73095,1.73065,1.73095,90800000.0
2009-08-27 15:10:00,1.731,1.7313,1.7306,1.73125,145000000.0
2009-08-27 15:11:00,1.73125,1.73145,1.73115,1.7314,130200000.0
2009-08-27 15:12:00,1.7314,1.7318,1.7314,1.73165,112600000.0
2009-08-27 15:13:00,1.73165,1.7319,1.73125,1.73185,153200000.0
2009-08-27 15:14:00,1.73185,1.732,1.73165,1.73175,121400000.0
2009-08-27 15:15:00,1.73175,1.7321,1.73175,1.73195,79500000.0
2009-08-27 15:16:00,1.73195,1.7323,1.73195,1.73225,114400000.0
2009-08-27 15:17:00,1.73225,1.7325,1.7321,1.73235,138200000.0
2009-08-27 15:18:00,1.7323,1.7323,1.7319,1.7319,72100000.0
2009-08-27 15:19:00,1.73185,1.7319,1.73145,1.73185,150100000.0
2009-08-27 15:20:00,1.73175,1.73195,1.7316,1.7319,101800000.0
2009-08-27 15:21:00,1.7319,1.7321,1.73185,1.732,78900000.0
2009-08-27 15:22:00,1.732,1.7321,1.73185,1.732,90300000.0
2009-08-27 15:23:00,1.732,1.7321,1.73185,1.7319,187300000.0
2009-08-27 15:24:00,1.7319,1.73215,1.7318,1.73205,149900000.0
2009-08-27 15:25:00,1.73205,1.73215,1.7318,1.73195,133900000.0
2009-08-27 15:26:00,1.73195,1.7323,1.7317,1.7317,133700000.0
2009-08-27 15:27:00,1.7317,1.73175,1.7312,1.73135,220700000.0
2009-08-27 15:28:00,1.7314,1.7316,1.7312,1.7313,239100000.0
2009-08-27 15:29:00,1.7313,1.7314,1.731,1.7311,160700000.0
2009-08-27 15:30:00,1.7312,1.7313,1.73065,1.7309,211100000.0
2009-08-27 15:31:00,1.7309,1.73115,1.7307,1.73105,186300000.0
2009-08-27 15:32:00,1.731,1.73105,1.7306,1.73065,173100000.0
2009-08-27 15:33:00,1.73065,1.7307,1.73015,1.7302,112100000.0
2009-08-27 15:34:00,1.7302,1.73045,1.73015,1.7302,142400000.0
2009-08-27 15:35:00,1.73025,1.73025,1.7298,1.7299,178200000.0
2009-08-27 15:36:00,1.72995,1.7301,1.72935,1.7297,221600000.0
2009-08-27 15:37:00,1.7297,1.72995,1.72915,1.7293,207700000.0
2009-08-27 15:38:00,1.72935,1.7296,1.7292,1.7295,166700000.0
2009-08-27 15:39:00,1.7295,1.7296,1.72915,1.7292,189400000.0
2009-08-27 15:40:00,1.7292,1.7295,1.7289,1.729,213400000.0
2009-08-27 15:41:00,1.72905,1.7291,1.7288,1.7291,195000000.0
2009-08-27 15:42:00,1.72905,1.7293,1.72875,1.7289,248100000.0
2009-08-27 15:43:00,1.72885,1.72905,1.7288,1.72885,188800000.0
2009-08-27 15:44:00,1.7288,1.7293,1.7287,1.72925,186600000.0
2009-08-27 15:45:00,1.72925,1.7295,1.7292,1.72925,142800000.0
2009-08-27 15:46:00,1.7293,1.72955,1.72915,1.7292,328100000.0
2009-08-27 15:47:00,1.7292,1.7296,1.7292,1.7295,173800000.0
2009-08-27 15:48:00,1.7295,1.7295,1.72925,1.72935,107200000.0
2009-08-27 15:49:00,1.72935,1.7296,1.7292,1.7296,147100000.0
2009-08-27 15:50:00,1.72955,1.7298,1.7294,1.72955,170100000.0
2009-08-27 15:51:00,1.72955,1.7298,1.72895,1.72935,158400000.0
2009-08-27 15:52:00,1.72935,1.72955,1.729,1.7292,111100000.0
2009-08-27 15:53:00,1.7292,1.72935,1.72885,1.72915,186300000.0
2009-08-27 15:54:00,1.729,1.72945,1.7289,1.7294,280700000.0
2009-08-27 15:55:00,1.72935,1.7299,1.72925,1.7296,187400000.0
2009-08-27 15:56:00,1.7296,1.73005,1.7296,1.72995,194500000.0
2009-08-27 15:57:00,1.7299,1.7299,1.7296,1.7297,180900000.0
2009-08-27 15:58:00,1.7296,1.72985,1.72945,1.72975,161600000.0
2009-08-27 15:59:00,1.7297,1.72985,1.7295,1.72985,177000000.0
2009-08-27 16:00:00,1.72985,1.7299,1.72885,1.7292,237100000.0
2009-08-27 16:01:00,1.7292,1.72965,1.729,1.72945,238800000.0
2009-08-27 16:02:00,1.7295,1.7295,1.72835,1.7285,197700000.0
2009-08-27 16:03:00,1.7285,1.7292,1.72845,1.7287,204100000.0
2009-08-27 16:04:00,1.72885,1.7294,1.7286,1.7294,191600000.0
2009-08-27 16:05:00,1.72945,1.7298,1.72925,1.7295,202900000.0
2009-08-27 16:06:00,1.7295,1.73005,1.7295,1.72995,106000000.0
2009-08-27 16:07:00,1.73,1.73015,1.7299,1.73005,143400000.0
2009-08-27 16:08:00,1.7301,1.7301,1.72965,1.7299,147600000.0
2009-08-27 16:09:00,1.72985,1.7305,1.72985,1.7305,146700000.0
2009-08-27 16:10:00,1.7305,1.7306,1.7301,1.7303,126600000.0
2009-08-27 16:11:00,1.7302,1.73065,1.73015,1.73035,153300000.0
2009-08-27 16:12:00,1.7305,1.7307,1.7303,1.7305,113300000.0
2009-08-27 16:13:00,1.73055,1.73055,1.72965,1.7299,179900000.0
2009-08-27 16:14:00,1.72995,1.73015,1.72985,1.73005,84400000.0
2009-08-27 16:15:00,1.73005,1.73015,1.7299,1.7301,82800000.0
2009-08-27 16:16:00,1.73015,1.73035,1.73,1.73005,106200000.0
2009-08-27 16:17:00,1.73005,1.73025,1.7299,1.73,163500000.0
2009-08-27 16:18:00,1.73,1.7303,1.7299,1.7302,175200000.0
2009-08-27 16:19:00,1.7302,1.73065,1.7301,1.73045,133400000.0
2009-08-27 16:20:00,1.7305,1.73075,1.73025,1.73065,113900000.0
2009-08-27 16:21:00,1.73065,1.73085,1.73035,1.7307,194500000.0
2009-08-27 16:22:00,1.7307,1.73095,1.73055,1.73055,141000000.0
2009-08-27 16:23:00,1.73055,1.73085,1.73045,1.7308,149300000.0
2009-08-27 16:24:00,1.7308,1.7311,1.7307,1.73095,96400000.0
2009-08-27 16:25:00,1.73095,1.7312,1.7308,1.731,158800000.0
2009-08-27 16:26:00,1.731,1.731,1.73045,1.73055,110000000.0
2009-08-27 16:27:00,1.73045,1.73065,1.7299,1.73,84100000.0
2009-08-27 16:28:00,1.73,1.7304,1.72985,1.73035,104000000.0
2009-08-27 16:29:00,1.7304,1.73065,1.73035,1.7305,104900000.0
2009-08-27 16:30:00,1.7305,1.7311,1.7305,1.7309,179200000.0
2009-08-27 16:31:00,1.7309,1.7311,1.7307,1.7307,134700000.0
2009-08-27 16:32:00,1.7308,1.7308,1.7305,1.7306,110500000.0
2009-08-27 16:33:00,1.7306,1.7307,1.73045,1.73045,50700000.0
2009-08-27 16:34:00,1.73055,1.73085,1.73035,1.73085,206200000.0
2009-08-27 16:35:00,1.7309,1.73115,1.7307,1.73115,131300000.0
2009-08-27 16:36:00,1.73115,1.7313,1.73085,1.73125,132500000.0
2009-08-27 16:37:00,1.7313,1.73145,1.7309,1.7311,127700000.0
2009-08-27 16:38:00,1.7311,1.73115,1.7303,1.7306,130700000.0
2009-08-27 16:39:00,1.73055,1.73055,1.72985,1.73,103200000.0
2009-08-27 16:40:00,1.73005,1.7301,1.72985,1.73,170800000.0
2009-08-27 16:41:00,1.72995,1.7302,1.7298,1.72995,152000000.0
2009-08-27 16:42:00,1.72995,1.73035,1.7299,1.7302,103400000.0
2009-08-27 16:43:00,1.73015,1.73015,1.72965,1.72995,90000000.0
2009-08-27 16:44:00,1.7299,1.73015,1.7299,1.7301,94500000.0
2009-08-27 16:45:00,1.73015,1.73015,1.72985,1.73015,62800000.0
2009-08-27 16:46:00,1.7301,1.7301,1.72975,1.7299,108500000.0
2009-08-27 16:47:00,1.72985,1.72995,1.7297,1.72985,72600000.0
2009-08-27 16:48:00,1.72985,1.7301,1.72975,1.7301,84800000.0
2009-08-27 16:49:00,1.73,1.7302,1.7299,1.73005,140600000.0
2009-08-27 16:50:00,1.72995,1.7302,1.7298,1.73,130100000.0
2009-08-27 16:51:00,1.7299,1.73,1.7296,1.7298,117500000.0
2009-08-27 16:52:00,1.7298,1.72995,1.7296,1.7298,92300000.0
2009-08-27 16:53:00,1.7298,1.73,1.7294,1.72965,123000000.0
2009-08-27 16:54:00,1.72965,1.72995,1.72955,1.72995,105000000.0
2009-08-27 16:55:00,1.73,1.7304,1.73,1.7304,138900000.0
2009-08-27 16:56:00,1.7304,1.73055,1.7303,1.73055,117300000.0
2009-08-27 16:57:00,1.73045,1.73055,1.73,1.73015,139000000.0
2009-08-27 16:58:00,1.7302,1.7302,1.7298,1.7299,167200000.0
2009-08-27 16:59:00,1.72985,1.7306,1.72985,1.73015,231200000.0
2009-08-27 17:00:00,1.7301,1.7305,1.7297,1.7297,192800000.0
2009-08-27 17:01:00,1.7296,1.7297,1.7293,1.7296,130300000.0
2009-08-27 17:02:00,1.72955,1.7296,1.72925,1.7293,220100000.0
2009-08-27 17:03:00,1.7293,1.72965,1.7292,1.72925,219000000.0
2009-08-27 17:04:00,1.7292,1.7295,1.7291,1.72935,163200000.0
2009-08-27 17:05:00,1.72945,1.72955,1.7291,1.7292,135900000.0
2009-08-27 17:06:00,1.72915,1.7293,1.72895,1.729,96500000.0
2009-08-27 17:07:00,1.729,1.7291,1.72845,1.72855,136500000.0
2009-08-27 17:08:00,1.72865,1.72865,1.72805,1.7282,78400000.0
2009-08-27 17:09:00,1.7282,1.72835,1.728,1.72825,150500000.0
2009-08-27 17:10:00,1.7282,1.7284,1.728,1.72835,149800000.0
2009-08-27 17:11:00,1.72835,1.7284,1.7283,1.72835,57200000.0
2009-08-27 17:12:00,1.7283,1.72845,1.72805,1.72825,122400000.0
2009-08-27 17:13:00,1.7283,1.7283,1.7279,1.7281,104200000.0
2009-08-27 17:14:00,1.728,1.72835,1.72795,1.7282,120600000.0
2009-08-27 17:15:00,1.7282,1.72855,1.7281,1.72835,156500000.0
2009-08-27 17:16:00,1.7282,1.7287,1.7282,1.7286,135200000.0
2009-08-27 17:17:00,1.7286,1.72865,1.7283,1.72855,149400000.0
2009-08-27 17:18:00,1.7286,1.72885,1.7286,1.7288,128900000.0
2009-08-27 17:19:00,1.7288,1.7288,1.72825,1.72845,130200000.0
2009-08-27 17:20:00,1.72845,1.72845,1.72795,1.72815,81900000.0
2009-08-27 17:21:00,1.72815,1.72855,1.72785,1.72825,117600000.0
2009-08-27 17:22:00,1.72825,1.7287,1.72825,1.7285,216600000.0
2009-08-27 17:23:00,1.72845,1.72865,1.7284,1.7286,94600000.0
2009-08-27 17:24:00,1.7286,1.72905,1.7286,1.72895,131400000.0
2009-08-27 17:25:00,1.729,1.7291,1.7286,1.7288,141300000.0
2009-08-27 17:26:00,1.7288,1.729,1.7286,1.72885,148100000.0
2009-08-27 17:27:00,1.72895,1.72925,1.72875,1.7288,117100000.0
2009-08-27 17:28:00,1.72885,1.7299,1.72885,1.7293,237500000.0
2009-08-27 17:29:00,1.7293,1.7297,1.7293,1.7297,139400000.0
2009-08-27 17:30:00,1.72975,1.7301,1.72905,1.72905,205200000.0
2009-08-27 17:31:00,1.72905,1.72905,1.7287,1.7289,218000000.0
2009-08-27 17:32:00,1.7289,1.7292,1.7289,1.72895,111700000.0
2009-08-27 17:33:00,1.729,1.7293,1.72895,1.72925,105200000.0
2009-08-27 17:34:00,1.72925,1.7293,1.729,1.729,127600000.0
2009-08-27 17:35:00,1.72895,1.72925,1.7288,1.72915,136500000.0
2009-08-27 17:36:00,1.72915,1.7293,1.72905,1.7292,66100000.0
2009-08-27 17:37:00,1.7292,1.73055,1.72915,1.73,199600000.0
2009-08-27 17:38:00,1.73005,1.7302,1.7298,1.72995,185700000.0
2009-08-27 17:39:00,1.72995,1.72995,1.7296,1.72985,93800000.0
2009-08-27 17:40:00,1.7298,1.73025,1.7296,1.7299,224800000.0
2009-08-27 17:41:00,1.7299,1.73035,1.72975,1.73025,239600000.0
2009-08-27 17:42:00,1.73025,1.7308,1.7301,1.7308,198700000.0
2009-08-27 17:43:00,1.7308,1.731,1.7306,1.73095,97100000.0
2009-08-27 17:44:00,1.7309,1.73115,1.73055,1.73085,142600000.0
2009-08-27 17:45:00,1.73075,1.7308,1.7301,1.73025,181000000.0
2009-08-27 17:46:00,1.73015,1.73015,1.7295,1.7299,151400000.0
2009-08-27 17:47:00,1.72995,1.73005,1.7294,1.7297,198600000.0
2009-08-27 17:48:00,1.7297,1.72985,1.729,1.729,220300000.0
2009-08-27 17:49:00,1.729,1.7291,1.72885,1.7291,88500000.0
2009-08-27 17:50:00,1.7291,1.72985,1.7288,1.72965,159900000.0
2009-08-27 17:51:00,1.72965,1.72995,1.7296,1.7299,122500000.0
2009-08-27 17:52:00,1.72995,1.72995,1.72935,1.72955,209100000.0
2009-08-27 17:53:00,1.7295,1.7296,1.72895,1.72905,131300000.0
2009-08-27 17:54:00,1.72895,1.72925,1.7287,1.72885,91700000.0
2009-08-27 17:55:00,1.72885,1.72905,1.7286,1.72895,97000000.0
2009-08-27 17:56:00,1.72895,1.72895,1.72855,1.7288,150900000.0
2009-08-27 17:57:00,1.7288,1.7291,1.7288,1.7289,110700000.0
2009-08-27 17:58:00,1.72885,1.7296,1.7287,1.7294,163200000.0
2009-08-27 17:59:00,1.7294,1.7294,1.72905,1.72905,145100000.0
2009-08-27 18:00:00,1.72905,1.7294,1.72875,1.7292,150500000.0
2009-08-27 18:01:00,1.72925,1.73005,1.72925,1.7298,178200000.0
2009-08-27 18:02:00,1.7298,1.7298,1.7292,1.7293,150700000.0
2009-08-27 18:03:00,1.72925,1.7294,1.7292,1.7292,84100000.0
2009-08-27 18:04:00,1.7292,1.72935,1.729,1.72935,115400000.0
2009-08-27 18:05:00,1.7293,1.72955,1.72915,1.7293,136700000.0
2009-08-27 18:06:00,1.72925,1.7294,1.72915,1.7292,102500000.0
2009-08-27 18:07:00,1.7292,1.72925,1.72915,1.72925,25800000.0
2009-08-27 18:08:00,1.7293,1.7297,1.72905,1.7296,150100000.0
2009-08-27 18:09:00,1.7296,1.73,1.7296,1.72995,80900000.0
2009-08-27 18:10:00,1.73005,1.7303,1.72995,1.7302,81100000.0
2009-08-27 18:11:00,1.7301,1.73045,1.7301,1.73015,84000000.0
2009-08-27 18:12:00,1.73015,1.73055,1.73,1.73015,111800000.0
2009-08-27 18:13:00,1.73015,1.7302,1.7299,1.7299,82200000.0
2009-08-27 18:14:00,1.72995,1.73015,1.7299,1.73005,145600000.0
2009-08-27 18:15:00,1.7301,1.7308,1.7301,1.73075,144400000.0
2009-08-27 18:16:00,1.7306,1.73085,1.7305,1.73065,166100000.0
2009-08-27 18:17:00,1.73065,1.7308,1.73045,1.7307,108900000.0
2009-08-27 18:18:00,1.7306,1.73075,1.73005,1.73015,58800000.0
2009-08-27 18:19:00,1.73015,1.7306,1.73015,1.7305,64600000.0
2009-08-27 18:20:00,1.7305,1.73075,1.73015,1.73015,57100000.0
2009-08-27 18:21:00,1.73015,1.73035,1.73015,1.7303,59900000.0
2009-08-27 18:22:00,1.7303,1.7306,1.7302,1.7305,138900000.0
2009-08-27 18:23:00,1.73055,1.7306,1.7301,1.7301,34000000.0
2009-08-27 18:24:00,1.7301,1.73035,1.73005,1.73025,95700000.0
2009-08-27 18:25:00,1.73025,1.73045,1.7298,1.72985,80400000.0
2009-08-27 18:26:00,1.7298,1.7301,1.72965,1.73,96100000.0
2009-08-27 18:27:00,1.73,1.7302,1.72985,1.7299,107200000.0
2009-08-27 18:28:00,1.72995,1.7303,1.72995,1.7303,112200000.0
2009-08-27 18:29:00,1.73025,1.7305,1.7302,1.7304,359700000.0
2009-08-27 18:30:00,1.7305,1.73115,1.7305,1.73105,140200000.0
2009-08-27 18:31:00,1.73105,1.7313,1.7299,1.72995,184400000.0
2009-08-27 18:32:00,1.7299,1.72995,1.7296,1.7299,185500000.0
2009-08-27 18:33:00,1.7298,1.72985,1.7296,1.72965,226200000.0
2009-08-27 18:34:00,1.72965,1.72965,1.7291,1.7296,215800000.0
2009-08-27 18:35:00,1.7295,1.7296,1.7292,1.7296,157800000.0
2009-08-27 18:36:00,1.7296,1.73,1.72955,1.72995,226900000.0
2009-08-27 18:37:00,1.72995,1.73005,1.7297,1.7298,117800000.0
2009-08-27 18:38:00,1.72985,1.73005,1.7296,1.7299,219100000.0
2009-08-27 18:39:00,1.72995,1.73,1.72965,1.7299,228700000.0
2009-08-27 18:40:00,1.72995,1.7302,1.72995,1.7301,122100000.0
2009-08-27 18:41:00,1.73005,1.73015,1.72995,1.7301,84700000.0
2009-08-27 18:42:00,1.73005,1.73015,1.72995,1.73,111600000.0
2009-08-27 18:43:00,1.73005,1.73015,1.7299,1.73,75700000.0
2009-08-27 18:44:00,1.73,1.73015,1.72985,1.72995,198800000.0
2009-08-27 18:45:00,1.72995,1.73015,1.7299,1.7299,194200000.0
2009-08-27 18:46:00,1.72985,1.73005,1.72975,1.73,152000000.0
2009-08-27 18:47:00,1.73,1.73025,1.7299,1.73025,85500000.0
2009-08-27 18:48:00,1.73025,1.7303,1.73005,1.73025,60000000.0
2009-08-27 18:49:00,1.73025,1.73025,1.73,1.73005,53300000.0
2009-08-27 18:50:00,1.73005,1.73045,1.73005,1.73035,63100000.0
2009-08-27 18:51:00,1.7303,1.73045,1.73005,1.73035,99800000.0
2009-08-27 18:52:00,1.7303,1.7304,1.73025,1.73035,41200000.0
2009-08-27 18:53:00,1.73035,1.73035,1.72985,1.73005,48200000.0
2009-08-27 18:54:00,1.73005,1.73015,1.72985,1.7301,59300000.0
2009-08-27 18:55:00,1.73015,1.7302,1.73,1.73005,73200000.0
2009-08-27 18:56:00,1.73005,1.73015,1.7299,1.73015,89300000.0
2009-08-27 18:57:00,1.73005,1.7302,1.7299,1.73015,89400000.0
2009-08-27 18:58:00,1.73015,1.7302,1.7299,1.7302,123500000.0
2009-08-27 18:59:00,1.73,1.73005,1.7296,1.7296,67800000.0
2009-08-27 19:00:00,1.7296,1.7297,1.7295,1.7297,35400000.0
2009-08-27 19:01:00,1.72965,1.7297,1.7293,1.7294,125100000.0
2009-08-27 19:02:00,1.72945,1.72965,1.72925,1.7295,196600000.0
2009-08-27 19:03:00,1.7295,1.72995,1.7292,1.72995,228500000.0
2009-08-27 19:04:00,1.7298,1.7298,1.7294,1.7294,70100000.0
2009-08-27 19:05:00,1.7295,1.7295,1.7291,1.7292,240900000.0
2009-08-27 19:06:00,1.7291,1.72925,1.7289,1.72915,196200000.0
2009-08-27 19:07:00,1.72915,1.72925,1.7291,1.72925,41800000.0
2009-08-27 19:08:00,1.72925,1.72925,1.72885,1.7289,179500000.0
2009-08-27 19:09:00,1.7289,1.7293,1.7289,1.72905,96000000.0
2009-08-27 19:10:00,1.72905,1.72935,1.72895,1.72905,141400000.0
2009-08-27 19:11:00,1.72895,1.72895,1.7286,1.7287,86300000.0
2009-08-27 19:12:00,1.72865,1.72865,1.7283,1.7285,71200000.0
2009-08-27 19:13:00,1.7285,1.7286,1.72835,1.72835,51500000.0
2009-08-27 19:14:00,1.72835,1.72855,1.7282,1.7283,58600000.0
2009-08-27 19:15:00,1.7283,1.7283,1.7279,1.728,52600000.0
2009-08-27 19:16:00,1.7281,1.7283,1.728,1.7283,95100000.0
2009-08-27 19:17:00,1.7283,1.72845,1.7282,1.7283,76300000.0
2009-08-27 19:18:00,1.72825,1.72835,1.7281,1.7281,57200000.0
2009-08-27 19:19:00,1.72805,1.7281,1.72785,1.72795,51600000.0
2009-08-27 19:20:00,1.72785,1.72815,1.72775,1.72795,76300000.0
2009-08-27 19:21:00,1.72795,1.7282,1.7278,1.72815,78300000.0
2009-08-27 19:22:00,1.728,1.7284,1.72785,1.7282,129600000.0
2009-08-27 19:23:00,1.7282,1.7286,1.7281,1.72845,155100000.0
2009-08-27 19:24:00,1.72845,1.72845,1.72825,1.7283,65900000.0
2009-08-27 19:25:00,1.72835,1.7285,1.7282,1.7285,54500000.0
2009-08-27 19:26:00,1.7284,1.7286,1.7284,1.7286,47800000.0
2009-08-27 19:27:00,1.72855,1.7288,1.72845,1.72845,78800000.0
2009-08-27 19:28:00,1.7285,1.72865,1.72845,1.72855,38000000.0
2009-08-27 19:29:00,1.72855,1.72855,1.7284,1.7285,75800000.0
2009-08-27 19:30:00,1.7285,1.72865,1.7284,1.72855,98200000.0
2009-08-27 19:31:00,1.72855,1.72885,1.72845,1.72875,59500000.0
2009-08-27 19:32:00,1.72865,1.72915,1.72865,1.7289,84800000.0
2009-08-27 19:33:00,1.72885,1.72895,1.72875,1.7288,131000000.0
2009-08-27 19:34:00,1.7288,1.72905,1.7288,1.7289,35300000.0
2009-08-27 19:35:00,1.72905,1.72915,1.7288,1.72905,139900000.0
2009-08-27 19:36:00,1.72895,1.72915,1.7289,1.72915,50400000.0
2009-08-27 19:37:00,1.7292,1.7295,1.7291,1.72935,66100000.0
2009-08-27 19:38:00,1.72935,1.7297,1.72935,1.72945,48600000.0
2009-08-27 19:39:00,1.7294,1.7297,1.7294,1.72945,54900000.0
2009-08-27 19:40:00,1.7295,1.7299,1.72945,1.72975,48600000.0
2009-08-27 19:41:00,1.7298,1.7298,1.72965,1.7297,11300000.0
2009-08-27 19:42:00,1.72965,1.7298,1.72945,1.72955,135000000.0
2009-08-27 19:43:00,1.72955,1.72975,1.7292,1.72925,173100000.0
2009-08-27 19:44:00,1.7293,1.7294,1.7292,1.7293,55600000.0
2009-08-27 19:45:00,1.72945,1.72965,1.72915,1.7296,112000000.0
2009-08-27 19:46:00,1.7295,1.7297,1.72925,1.72955,165100000.0
2009-08-27 19:47:00,1.72955,1.7296,1.7294,1.72945,78000000.0
2009-08-27 19:48:00,1.72945,1.72965,1.7289,1.7289,100400000.0
2009-08-27 19:49:00,1.72895,1.72915,1.72845,1.72845,127800000.0
2009-08-27 19:50:00,1.7285,1.72885,1.72845,1.72865,125200000.0
2009-08-27 19:51:00,1.72865,1.7288,1.72855,1.7286,21000000.0
2009-08-27 19:52:00,1.7286,1.72875,1.7283,1.72845,75500000.0
2009-08-27 19:53:00,1.72845,1.72855,1.72815,1.7285,162700000.0
2009-08-27 19:54:00,1.7285,1.7287,1.72815,1.7286,170600000.0
2009-08-27 19:55:00,1.7286,1.7292,1.7286,1.72915,138300000.0
2009-08-27 19:56:00,1.7292,1.7295,1.7291,1.7291,141300000.0
2009-08-27 19:57:00,1.7291,1.7292,1.7289,1.729,92400000.0
2009-08-27 19:58:00,1.729,1.7292,1.7288,1.72905,52000000.0
2009-08-27 19:59:00,1.72905,1.72925,1.72905,1.72915,60500000.0
2009-08-27 20:00:00,1.72915,1.72935,1.7289,1.7292,119800000.0
2009-08-27 20:01:00,1.7292,1.72935,1.72915,1.72915,189100000.0
2009-08-27 20:02:00,1.72915,1.7294,1.7291,1.72935,156600000.0
2009-08-27 20:03:00,1.72935,1.7294,1.7291,1.72925,99300000.0
2009-08-27 20:04:00,1.7292,1.7294,1.7292,1.7293,48000000.0
2009-08-27 20:05:00,1.7293,1.7294,1.7291,1.7293,131200000.0
2009-08-27 20:06:00,1.72935,1.7295,1.7293,1.72935,149100000.0
2009-08-27 20:07:00,1.72935,1.72975,1.7291,1.7295,212100000.0
2009-08-27 20:08:00,1.72955,1.72985,1.72905,1.72925,243000000.0
2009-08-27 20:09:00,1.72925,1.72935,1.72845,1.72865,138400000.0
2009-08-27 20:10:00,1.72845,1.7289,1.7284,1.7287,156100000.0
2009-08-27 20:11:00,1.72875,1.72885,1.72785,1.72795,146400000.0
2009-08-27 20:12:00,1.72795,1.72795,1.72495,1.725,210000000.0
2009-08-27 20:13:00,1.725,1.7252,1.72175,1.72175,222000000.0
2009-08-27 20:14:00,1.72165,1.72225,1.72125,1.7215,172900000.0
2009-08-27 20:15:00,1.7215,1.72185,1.72055,1.721,242400000.0
2009-08-27 20:16:00,1.72105,1.7212,1.7203,1.72055,308100000.0
2009-08-27 20:17:00,1.72055,1.72235,1.7204,1.72175,251300000.0
2009-08-27 20:18:00,1.72175,1.72295,1.72115,1.72295,261600000.0
2009-08-27 20:19:00,1.72295,1.723,1.7218,1.7222,242700000.0
2009-08-27 20:20:00,1.72215,1.72305,1.72215,1.72285,207000000.0
2009-08-27 20:21:00,1.72285,1.7232,1.7222,1.7228,199100000.0
2009-08-27 20:22:00,1.7228,1.7228,1.7218,1.7221,131900000.0
2009-08-27 20:23:00,1.7222,1.7225,1.7219,1.7225,141700000.0
2009-08-27 20:24:00,1.72255,1.72255,1.7215,1.7215,172500000.0
2009-08-27 20:25:00,1.7215,1.7218,1.72145,1.7217,154700000.0
2009-08-27 20:26:00,1.7217,1.72175,1.72155,1.7216,139900000.0
2009-08-27 20:27:00,1.7216,1.7221,1.7213,1.72195,169500000.0
2009-08-27 20:28:00,1.722,1.7222,1.7168,1.71895,254300000.0
2009-08-27 20:29:00,1.71895,1.71915,1.71705,1.71735,279400000.0
2009-08-27 20:30:00,1.71735,1.7181,1.71525,1.7163,338800000.0
2009-08-27 20:31:00,1.71635,1.7174,1.71555,1.71665,255800000.0
2009-08-27 20:32:00,1.71655,1.71795,1.7164,1.7178,261400000.0
2009-08-27 20:33:00,1.71785,1.7189,1.7178,1.71835,202300000.0
2009-08-27 20:34:00,1.71835,1.71895,1.71815,1.71875,165700000.0
2009-08-27 20:35:00,1.71875,1.71925,1.7185,1.71885,256700000.0
2009-08-27 20:36:00,1.7189,1.71915,1.7184,1.71875,253700000.0
2009-08-27 20:37:00,1.71865,1.72,1.71855,1.71965,143700000.0
2009-08-27 20:38:00,1.7197,1.7202,1.71965,1.71985,203500000.0
2009-08-27 20:39:00,1.71985,1.7217,1.71985,1.72145,384700000.0
2009-08-27 20:40:00,1.7215,1.72155,1.7206,1.7207,246700000.0
2009-08-27 20:41:00,1.7206,1.72075,1.71965,1.7197,205900000.0
2009-08-27 20:42:00,1.71965,1.7199,1.71955,1.71965,162600000.0
2009-08-27 20:43:00,1.71965,1.7204,1.71955,1.72025,183200000.0
2009-08-27 20:44:00,1.72025,1.72085,1.7202,1.7204,225100000.0
2009-08-27 20:45:00,1.7204,1.72105,1.71975,1.72025,244400000.0
2009-08-27 20:46:00,1.7203,1.7207,1.72015,1.7203,141500000.0
2009-08-27 20:47:00,1.7203,1.7206,1.7198,1.7198,345100000.0
2009-08-27 20:48:00,1.71975,1.7202,1.7196,1.71995,219600000.0
2009-08-27 20:49:00,1.72,1.7202,1.71975,1.71985,215800000.0
2009-08-27 20:50:00,1.71985,1.7205,1.7196,1.7205,78700000.0
2009-08-27 20:51:00,1.7205,1.7208,1.72045,1.72075,143900000.0
2009-08-27 20:52:00,1.7207,1.72125,1.72055,1.72125,123400000.0
2009-08-27 20:53:00,1.72125,1.7215,1.72105,1.72115,210300000.0
2009-08-27 20:54:00,1.7212,1.7214,1.7211,1.72135,108400000.0
2009-08-27 20:55:00,1.7213,1.7216,1.7212,1.7214,315600000.0
2009-08-27 20:56:00,1.72145,1.72145,1.7211,1.72125,186100000.0
2009-08-27 20:57:00,1.7212,1.72205,1.72115,1.7216,233000000.0
2009-08-27 20:58:00,1.7216,1.72195,1.72125,1.72175,162100000.0
2009-08-27 20:59:00,1.72175,1.72205,1.7215,1.72175,161900000.0
2009-08-27 21:00:00,1.72175,1.72205,1.7215,1.72165,223600000.0
2009-08-27 21:01:00,1.72155,1.7224,1.72155,1.72215,168800000.0
2009-08-27 21:02:00,1.7222,1.72245,1.72215,1.72215,143600000.0
2009-08-27 21:03:00,1.72215,1.72235,1.72185,1.7222,140900000.0
2009-08-27 21:04:00,1.72215,1.7227,1.7221,1.7222,186700000.0
2009-08-27 21:05:00,1.7221,1.7226,1.7221,1.72245,85500000.0
2009-08-27 21:06:00,1.7225,1.72255,1.7221,1.72225,114600000.0
2009-08-27 21:07:00,1.7222,1.7222,1.7219,1.72195,59300000.0
2009-08-27 21:08:00,1.722,1.72215,1.7217,1.72215,109000000.0
2009-08-27 21:09:00,1.72205,1.7221,1.7217,1.7218,48700000.0
2009-08-27 21:10:00,1.7218,1.722,1.7218,1.7219,99000000.0
2009-08-27 21:11:00,1.72195,1.72195,1.72165,1.72195,45800000.0
2009-08-27 21:12:00,1.72195,1.7224,1.7219,1.72215,142600000.0
2009-08-27 21:13:00,1.7221,1.7225,1.72185,1.72235,141400000.0
2009-08-27 21:14:00,1.7224,1.72285,1.72235,1.72265,133900000.0
2009-08-27 21:15:00,1.72265,1.72295,1.7226,1.7228,129800000.0
2009-08-27 21:16:00,1.72275,1.72285,1.7223,1.7225,119600000.0
2009-08-27 21:17:00,1.72245,1.72245,1.72195,1.7222,153400000.0
2009-08-27 21:18:00,1.72225,1.7224,1.72195,1.7221,139000000.0
2009-08-27 21:19:00,1.72205,1.72225,1.7217,1.72215,119600000.0
2009-08-27 21:20:00,1.72215,1.72265,1.722,1.72265,204600000.0
2009-08-27 21:21:00,1.72265,1.72345,1.7224,1.72295,304000000.0
2009-08-27 21:22:00,1.7229,1.72335,1.7229,1.72325,205500000.0
2009-08-27 21:23:00,1.72325,1.72335,1.7226,1.7228,259900000.0
2009-08-27 21:24:00,1.7228,1.7233,1.7227,1.72325,162200000.0
2009-08-27 21:25:00,1.7232,1.7235,1.72285,1.7231,231200000.0
2009-08-27 21:26:00,1.72315,1.7234,1.72285,1.72315,198200000.0
2009-08-27 21:27:00,1.7232,1.7232,1.72235,1.7224,135700000.0
2009-08-27 21:28:00,1.7224,1.7228,1.72235,1.72275,84600000.0
2009-08-27 21:29:00,1.72265,1.7228,1.7225,1.7226,67700000.0
2009-08-27 21:30:00,1.72265,1.7229,1.72245,1.7226,105100000.0
2009-08-27 21:31:00,1.7226,1.7226,1.7222,1.7223,93800000.0
2009-08-27 21:32:00,1.7223,1.7226,1.7221,1.7223,71100000.0
2009-08-27 21:33:00,1.7223,1.72285,1.72215,1.7228,100300000.0
2009-08-27 21:34:00,1.7228,1.723,1.7222,1.72245,117000000.0
2009-08-27 21:35:00,1.72245,1.72265,1.7216,1.72245,109700000.0
2009-08-27 21:36:00,1.72245,1.72265,1.7222,1.72255,123700000.0
2009-08-27 21:37:00,1.7226,1.72265,1.7223,1.7224,50100000.0
2009-08-27 21:38:00,1.72235,1.72255,1.7223,1.7225,52900000.0
2009-08-27 21:39:00,1.72255,1.7226,1.7221,1.7226,101000000.0
2009-08-27 21:40:00,1.7225,1.7229,1.72215,1.72245,136800000.0
2009-08-27 21:41:00,1.7225,1.7225,1.7218,1.72215,128000000.0
2009-08-27 21:42:00,1.72215,1.72225,1.72175,1.72195,94700000.0
2009-08-27 21:43:00,1.722,1.72215,1.7218,1.7218,91500000.0
2009-08-27 21:44:00,1.72185,1.7223,1.72185,1.72215,144700000.0
2009-08-27 21:45:00,1.72215,1.7226,1.72215,1.72225,131300000.0
2009-08-27 21:46:00,1.72225,1.72255,1.72215,1.72245,90100000.0
2009-08-27 21:47:00,1.7225,1.72275,1.7221,1.7221,69000000.0
2009-08-27 21:48:00,1.7221,1.7222,1.7219,1.722,124400000.0
2009-08-27 21:49:00,1.722,1.72215,1.72175,1.72215,96400000.0
2009-08-27 21:50:00,1.722,1.72215,1.72185,1.72215,79900000.0
2009-08-27 21:51:00,1.72215,1.72255,1.722,1.72225,186500000.0
2009-08-27 21:52:00,1.7223,1.72255,1.72215,1.72225,151800000.0
2009-08-27 21:53:00,1.7222,1.7228,1.7221,1.7223,251500000.0
2009-08-27 21:54:00,1.7223,1.7225,1.722,1.7224,175600000.0
2009-08-27 21:55:00,1.7224,1.72255,1.72235,1.72245,60600000.0
2009-08-27 21:56:00,1.72255,1.7226,1.7222,1.7222,144800000.0
2009-08-27 21:57:00,1.72215,1.72285,1.72205,1.72245,142300000.0
2009-08-27 21:58:00,1.7224,1.72255,1.72225,1.72235,57700000.0
2009-08-27 21:59:00,1.72235,1.7226,1.72215,1.7224,105200000.0
2009-08-27 22:00:00,1.7224,1.72275,1.72215,1.7223,95200000.0
2009-08-27 22:01:00,1.72235,1.72235,1.72205,1.7222,59800000.0
2009-08-27 22:02:00,1.72215,1.7222,1.722,1.722,35000000.0
2009-08-27 22:03:00,1.72195,1.722,1.72185,1.72195,56400000.0
2009-08-27 22:04:00,1.7222,1.72225,1.72165,1.7217,72300000.0
2009-08-27 22:05:00,1.72165,1.7218,1.7214,1.7216,64100000.0
2009-08-27 22:06:00,1.72165,1.72175,1.72155,1.7217,36600000.0
2009-08-27 22:07:00,1.72175,1.722,1.7217,1.7218,49000000.0
2009-08-27 22:08:00,1.7218,1.7218,1.72145,1.7215,32000000.0
2009-08-27 22:09:00,1.72155,1.7216,1.72145,1.7215,12000000.0
2009-08-27 22:10:00,1.7215,1.7216,1.72135,1.7216,54000000.0
2009-08-27 22:11:00,1.7216,1.72175,1.72145,1.7217,36100000.0
2009-08-27 22:12:00,1.72165,1.7219,1.72155,1.7217,34600000.0
2009-08-27 22:13:00,1.7217,1.72195,1.72155,1.72165,67700000.0
2009-08-27 22:14:00,1.72165,1.7218,1.72155,1.72175,37000000.0
2009-08-27 22:15:00,1.7218,1.7221,1.7218,1.7221,28900000.0
2009-08-27 22:16:00,1.7221,1.7222,1.7219,1.7222,25400000.0
2009-08-27 22:17:00,1.72215,1.72235,1.722,1.7222,70300000.0
2009-08-27 22:18:00,1.72225,1.7226,1.72225,1.7226,39900000.0
2009-08-27 22:19:00,1.7226,1.72275,1.72245,1.72245,55500000.0
2009-08-27 22:20:00,1.7225,1.72255,1.72245,1.72245,21300000.0
2009-08-27 22:21:00,1.7225,1.7225,1.72235,1.72235,122500000.0
2009-08-27 22:22:00,1.72245,1.72245,1.72215,1.7222,99200000.0
2009-08-27 22:23:00,1.7222,1.7222,1.72215,1.7222,12000000.0
2009-08-27 22:24:00,1.72215,1.72225,1.7221,1.7221,24400000.0
2009-08-27 22:25:00,1.7222,1.7222,1.7221,1.7222,27800000.0
2009-08-27 22:26:00,1.72225,1.7224,1.7221,1.7224,22500000.0
2009-08-27 22:27:00,1.72235,1.7224,1.72235,1.72235,15000000.0
2009-08-27 22:28:00,1.7224,1.72265,1.7223,1.7223,44400000.0
2009-08-27 22:29:00,1.72235,1.7224,1.7222,1.72225,27500000.0
2009-08-27 22:30:00,1.72225,1.72265,1.72225,1.72265,61000000.0
2009-08-27 22:31:00,1.7226,1.72285,1.72255,1.72275,46400000.0
2009-08-27 22:32:00,1.72275,1.7228,1.72265,1.7228,22000000.0
2009-08-27 22:33:00,1.72275,1.7228,1.72255,1.7226,25800000.0
2009-08-27 22:34:00,1.7226,1.72265,1.72245,1.7226,21900000.0
2009-08-27 22:35:00,1.7227,1.7228,1.72255,1.72255,21000000.0
2009-08-27 22:36:00,1.7226,1.72265,1.7226,1.7226,9000000.0
2009-08-27 22:37:00,1.7225,1.7225,1.72205,1.7224,36300000.0
2009-08-27 22:38:00,1.7224,1.72245,1.72215,1.72245,28000000.0
2009-08-27 22:39:00,1.7224,1.7227,1.7224,1.72265,67200000.0
2009-08-27 22:40:00,1.72265,1.72265,1.72245,1.72255,60200000.0
2009-08-27 22:41:00,1.72255,1.7227,1.72245,1.7225,33200000.0
2009-08-27 22:42:00,1.7225,1.7226,1.7225,1.7225,28000000.0
2009-08-27 22:43:00,1.7225,1.72255,1.7225,1.72255,19000000.0
2009-08-27 22:44:00,1.7226,1.7226,1.72245,1.7225,16000000.0
2009-08-27 22:45:00,1.72215,1.72245,1.72215,1.72215,25700000.0
2009-08-27 22:46:00,1.72205,1.72245,1.72205,1.7224,13000000.0
2009-08-27 22:47:00,1.72235,1.72235,1.7223,1.72235,8000000.0
2009-08-27 22:48:00,1.7223,1.7225,1.72225,1.7225,29700000.0
2009-08-27 22:49:00,1.72255,1.7233,1.7224,1.7229,68200000.0
2009-08-27 22:50:00,1.72295,1.72335,1.72255,1.72335,137000000.0
2009-08-27 22:51:00,1.7233,1.7233,1.72275,1.7229,48500000.0
2009-08-27 22:52:00,1.72295,1.72305,1.7229,1.7229,39100000.0
2009-08-27 22:53:00,1.72285,1.72285,1.72255,1.7228,25000000.0
2009-08-27 22:54:00,1.7228,1.72315,1.72265,1.72315,28700000.0
2009-08-27 22:55:00,1.72305,1.7233,1.72265,1.7233,38500000.0
2009-08-27 22:56:00,1.72335,1.7236,1.7233,1.72335,38000000.0
2009-08-27 22:57:00,1.72335,1.72345,1.72335,1.72345,7500000.0
2009-08-27 22:58:00,1.72345,1.72355,1.72345,1.72355,14800000.0
2009-08-27 22:59:00,1.7235,1.7252,1.7235,1.72515,35900000.0
2009-08-27 23:00:00,1.72515,1.7252,1.7231,1.72335,41500000.0
2009-08-27 23:01:00,1.72335,1.7237,1.72325,1.7237,26000000.0
2009-08-27 23:02:00,1.7236,1.72375,1.7235,1.7235,13000000.0
2009-08-27 23:03:00,1.7234,1.72345,1.723,1.723,23000000.0
2009-08-27 23:04:00,1.723,1.72305,1.72295,1.72305,8000000.0
2009-08-27 23:05:00,1.72305,1.72305,1.72255,1.72255,21000000.0
2009-08-27 23:06:00,1.72255,1.7226,1.72245,1.72255,17000000.0
2009-08-27 23:07:00,1.7226,1.72265,1.72185,1.7222,10700000.0
2009-08-27 23:08:00,1.7222,1.7224,1.7222,1.72225,23000000.0
2009-08-27 23:09:00,1.7224,1.72245,1.72235,1.72235,9000000.0
2009-08-27 23:10:00,1.72235,1.7225,1.72235,1.7224,18000000.0
2009-08-27 23:11:00,1.72245,1.72245,1.72215,1.7222,18000000.0
2009-08-27 23:12:00,1.7222,1.72225,1.7221,1.72225,13000000.0
2009-08-27 23:13:00,1.72225,1.7224,1.72225,1.72225,6100000.0
2009-08-27 23:14:00,1.72225,1.7223,1.7222,1.7223,9100000.0
2009-08-27 23:15:00,1.7223,1.7223,1.72205,1.72215,16200000.0
2009-08-27 23:16:00,1.7222,1.72235,1.72215,1.72235,8100000.0
2009-08-27 23:17:00,1.7223,1.72235,1.7222,1.72235,13100000.0
2009-08-27 23:18:00,1.72235,1.72235,1.7222,1.72235,9000000.0
2009-08-27 23:19:00,1.7223,1.72235,1.72225,1.72235,16500000.0
2009-08-27 23:20:00,1.7223,1.72235,1.7222,1.7223,21700000.0
2009-08-27 23:21:00,1.72235,1.72235,1.72205,1.72205,35300000.0
2009-08-27 23:22:00,1.72205,1.72205,1.7217,1.72175,12000000.0
2009-08-27 23:23:00,1.7218,1.72195,1.7217,1.72195,26100000.0
2009-08-27 23:24:00,1.72195,1.722,1.7215,1.722,25800000.0
2009-08-27 23:25:00,1.722,1.72215,1.722,1.7221,16800000.0
2009-08-27 23:26:00,1.72205,1.72205,1.72175,1.72195,30100000.0
2009-08-27 23:27:00,1.72195,1.7222,1.7217,1.7221,28100000.0
2009-08-27 23:28:00,1.72205,1.72205,1.722,1.722,3200000.0
2009-08-27 23:29:00,1.722,1.72255,1.7219,1.72225,39600000.0
2009-08-27 23:30:00,1.72225,1.72245,1.72225,1.7223,23300000.0
2009-08-27 23:31:00,1.7223,1.7229,1.72225,1.72275,46100000.0
2009-08-27 23:32:00,1.72285,1.7229,1.72285,1.72285,13700000.0
2009-08-27 23:33:00,1.72285,1.7229,1.7228,1.7229,17800000.0
2009-08-27 23:34:00,1.72285,1.72285,1.7226,1.72285,26200000.0
2009-08-27 23:35:00,1.7229,1.7229,1.72285,1.7229,12800000.0
2009-08-27 23:36:00,1.72295,1.723,1.7228,1.723,14300000.0
2009-08-27 23:37:00,1.723,1.723,1.72285,1.7229,19600000.0
2009-08-27 23:38:00,1.7229,1.72295,1.72285,1.72295,21000000.0
2009-08-27 23:39:00,1.7229,1.72295,1.72275,1.72295,14000000.0
2009-08-27 23:40:00,1.72295,1.72295,1.72285,1.72285,2000000.0
2009-08-27 23:41:00,1.7229,1.7232,1.7229,1.7231,15200000.0
2009-08-27 23:42:00,1.7231,1.72315,1.72305,1.72315,17700000.0
2009-08-27 23:43:00,1.72305,1.7231,1.7229,1.7231,37900000.0
2009-08-27 23:44:00,1.723,1.7231,1.7229,1.7229,34200000.0
2009-08-27 23:45:00,1.7229,1.72295,1.7229,1.7229,9800000.0
2009-08-27 23:46:00,1.72295,1.72335,1.7229,1.72335,33400000.0
2009-08-27 23:47:00,1.72335,1.72335,1.72285,1.723,28000000.0
2009-08-27 23:48:00,1.72295,1.72295,1.72295,1.72295,17800000.0
2009-08-27 23:49:00,1.72295,1.72295,1.7228,1.7229,20500000.0
2009-08-27 23:50:00,1.72285,1.7229,1.7228,1.72285,19500000.0
2009-08-27 23:51:00,1.7228,1.7229,1.72275,1.7229,23600000.0
2009-08-27 23:52:00,1.72285,1.7229,1.72285,1.7229,19500000.0
2009-08-27 23:53:00,1.72285,1.7229,1.72285,1.72285,8200000.0
2009-08-27 23:54:00,1.72285,1.7229,1.72275,1.72275,17300000.0
2009-08-27 23:55:00,1.7227,1.7228,1.7226,1.7226,23500000.0
2009-08-27 23:56:00,1.7225,1.7227,1.72245,1.7226,21000000.0
2009-08-27 23:57:00,1.72255,1.7226,1.7224,1.72245,19300000.0
2009-08-27 23:58:00,1.72245,1.72255,1.7224,1.7224,28000000.0
2009-08-27 23:59:00,1.72235,1.72265,1.72235,1.72265,30100000.0
2009-08-28 00:00:00,1.72245,1.7227,1.7224,1.7226,31600000.0
2009-08-28 00:01:00,1.7226,1.7227,1.72225,1.7225,17000000.0
2009-08-28 00:02:00,1.72245,1.7225,1.72245,1.7225,15200000.0
2009-08-28 00:03:00,1.72245,1.72245,1.72245,1.72245,1000000.0
2009-08-28 00:04:00,1.7224,1.72265,1.7224,1.72245,30800000.0
2009-08-28 00:05:00,1.7225,1.7227,1.7224,1.7226,24600000.0
2009-08-28 00:06:00,1.72255,1.7226,1.7224,1.72245,17300000.0
2009-08-28 00:07:00,1.7225,1.72295,1.72245,1.72265,62000000.0
2009-08-28 00:08:00,1.7226,1.7227,1.72235,1.7224,42700000.0
2009-08-28 00:09:00,1.72235,1.72245,1.7223,1.72245,13000000.0
2009-08-28 00:10:00,1.7224,1.7225,1.72235,1.72245,9000000.0
2009-08-28 00:11:00,1.7224,1.72275,1.7224,1.72265,55300000.0
2009-08-28 00:12:00,1.72265,1.72305,1.7222,1.72225,59100000.0
2009-08-28 00:13:00,1.7223,1.72265,1.7223,1.72245,57000000.0
2009-08-28 00:14:00,1.72255,1.72255,1.7223,1.72235,52200000.0
2009-08-28 00:15:00,1.72235,1.7226,1.72235,1.7226,27400000.0
2009-08-28 00:16:00,1.7225,1.72265,1.7224,1.72245,34400000.0
2009-08-28 00:17:00,1.7225,1.72265,1.7225,1.7226,10000000.0
2009-08-28 00:18:00,1.72255,1.7226,1.72235,1.72245,50000000.0
2009-08-28 00:19:00,1.7225,1.72265,1.7223,1.7225,44200000.0
2009-08-28 00:20:00,1.7225,1.7226,1.7224,1.7225,41300000.0
2009-08-28 00:21:00,1.7225,1.7226,1.7225,1.7226,14300000.0
2009-08-28 00:22:00,1.72265,1.72265,1.7226,1.72265,15000000.0
2009-08-28 00:23:00,1.72255,1.7227,1.72255,1.7227,18200000.0
2009-08-28 00:24:00,1.72265,1.72265,1.72265,1.72265,1000000.0
2009-08-28 00:25:00,1.72265,1.72275,1.72265,1.72275,6000000.0
2009-08-28 00:26:00,1.72275,1.7228,1.7223,1.7224,26000000.0
2009-08-28 00:27:00,1.72235,1.72265,1.7222,1.72255,69600000.0
2009-08-28 00:28:00,1.72255,1.72265,1.7225,1.7226,36400000.0
2009-08-28 00:29:00,1.7226,1.72265,1.7226,1.72265,14000000.0
2009-08-28 00:30:00,1.7226,1.72265,1.72255,1.72265,11000000.0
2009-08-28 00:31:00,1.72255,1.7227,1.72255,1.72265,12000000.0
2009-08-28 00:32:00,1.72265,1.7228,1.7226,1.7228,15000000.0
2009-08-28 00:33:00,1.72275,1.72285,1.7227,1.7228,16000000.0
2009-08-28 00:34:00,1.72285,1.7229,1.7224,1.72245,36300000.0
2009-08-28 00:35:00,1.7225,1.72265,1.7225,1.72265,11000000.0
2009-08-28 00:36:00,1.72255,1.72265,1.72255,1.72265,7000000.0
2009-08-28 00:37:00,1.7227,1.72275,1.7227,1.72275,7000000.0
2009-08-28 00:38:00,1.7226,1.7226,1.7226,1.7226,1000000.0
2009-08-28 00:39:00,1.72234,1.72234,1.72185,1.72221,45600000.0
2009-08-28 00:40:00,1.7228,1.7228,1.7227,1.72275,12100000.0
2009-08-28 00:41:00,1.7227,1.7227,1.7223,1.7223,9800000.0
2009-08-28 00:42:00,1.7223,1.72265,1.7223,1.72255,32300000.0
2009-08-28 00:43:00,1.72255,1.7226,1.7224,1.72255,43800000.0
2009-08-28 00:44:00,1.7225,1.72255,1.72245,1.72245,6600000.0
2009-08-28 00:45:00,1.72235,1.72265,1.72225,1.72255,56100000.0
2009-08-28 00:46:00,1.7225,1.7227,1.7225,1.72255,30000000.0
2009-08-28 00:47:00,1.72265,1.723,1.7224,1.72255,53400000.0
2009-08-28 00:48:00,1.7225,1.72265,1.7223,1.7223,21000000.0
2009-08-28 00:49:00,1.7223,1.72235,1.72215,1.72235,10000000.0
2009-08-28 00:50:00,1.72235,1.72235,1.7223,1.7223,3000000.0
2009-08-28 00:51:00,1.72235,1.7224,1.72215,1.72225,31000000.0
2009-08-28 00:52:00,1.72225,1.7223,1.72225,1.7223,17300000.0
2009-08-28 00:53:00,1.7223,1.72255,1.72225,1.7224,29100000.0
2009-08-28 00:54:00,1.72245,1.7227,1.7224,1.72245,34600000.0
2009-08-28 00:55:00,1.7224,1.72245,1.72195,1.72225,50200000.0
2009-08-28 00:56:00,1.72225,1.72225,1.72195,1.72195,47300000.0
2009-08-28 00:57:00,1.72195,1.7223,1.72195,1.7223,31400000.0
2009-08-28 00:58:00,1.7223,1.7223,1.72195,1.72195,21300000.0
2009-08-28 00:59:00,1.72195,1.722,1.72195,1.72195,20200000.0
2009-08-28 01:00:00,1.72195,1.7224,1.72195,1.72205,71500000.0
2009-08-28 01:01:00,1.7221,1.72215,1.72185,1.7221,25400000.0
2009-08-28 01:02:00,1.7221,1.7222,1.72205,1.7222,41300000.0
2009-08-28 01:03:00,1.72225,1.7226,1.7222,1.7225,29000000.0
2009-08-28 01:04:00,1.7223,1.72265,1.7223,1.72255,18000000.0
2009-08-28 01:05:00,1.7225,1.72265,1.72235,1.72245,43000000.0
2009-08-28 01:06:00,1.72245,1.72255,1.7223,1.7225,34100000.0
2009-08-28 01:07:00,1.7225,1.72305,1.7224,1.72285,78000000.0
2009-08-28 01:08:00,1.72285,1.7231,1.72265,1.7231,40000000.0
2009-08-28 01:09:00,1.7231,1.7232,1.7231,1.72315,23000000.0
2009-08-28 01:10:00,1.72315,1.7232,1.7231,1.72315,15000000.0
2009-08-28 01:11:00,1.7232,1.72325,1.72285,1.7229,28000000.0
2009-08-28 01:12:00,1.72285,1.723,1.7223,1.7224,101000000.0
2009-08-28 01:13:00,1.7224,1.72245,1.7223,1.72245,84000000.0
2009-08-28 01:14:00,1.72245,1.72245,1.7223,1.72235,89000000.0
2009-08-28 01:15:00,1.72235,1.72245,1.72215,1.7223,110600000.0
2009-08-28 01:16:00,1.7223,1.72235,1.722,1.7221,34600000.0
2009-08-28 01:17:00,1.7221,1.7224,1.7221,1.7222,19000000.0
2009-08-28 01:18:00,1.7222,1.7223,1.7222,1.7223,18000000.0
2009-08-28 01:19:00,1.7223,1.72235,1.72225,1.72225,18000000.0
2009-08-28 01:20:00,1.7223,1.72235,1.7222,1.72225,21000000.0
2009-08-28 01:21:00,1.72225,1.72225,1.72215,1.72215,9000000.0
2009-08-28 01:22:00,1.7222,1.7223,1.7222,1.72225,8000000.0
2009-08-28 01:23:00,1.7223,1.7223,1.7223,1.7223,2000000.0
2009-08-28 01:24:00,1.7224,1.7224,1.7219,1.722,38300000.0
2009-08-28 01:25:00,1.72215,1.7223,1.7219,1.72195,59600000.0
2009-08-28 01:26:00,1.72205,1.7222,1.72205,1.72215,16000000.0
2009-08-28 01:27:00,1.7221,1.7222,1.722,1.72215,25000000.0
2009-08-28 01:28:00,1.72215,1.7223,1.72215,1.7223,8000000.0
2009-08-28 01:29:00,1.7222,1.7222,1.7222,1.7222,5000000.0
2009-08-28 01:30:00,1.7222,1.72225,1.722,1.722,30000000.0
2009-08-28 01:31:00,1.722,1.72245,1.7219,1.7223,97600000.0
2009-08-28 01:32:00,1.7223,1.72235,1.72185,1.72195,66300000.0
2009-08-28 01:33:00,1.722,1.72225,1.72185,1.72185,37200000.0
2009-08-28 01:34:00,1.72185,1.72215,1.7218,1.72205,67000000.0
2009-08-28 01:35:00,1.72205,1.72205,1.72195,1.72205,36000000.0
2009-08-28 01:36:00,1.7221,1.7221,1.7217,1.7217,27000000.0
2009-08-28 01:37:00,1.7217,1.7219,1.7215,1.72175,60600000.0
2009-08-28 01:38:00,1.72175,1.72175,1.72145,1.72175,49200000.0
2009-08-28 01:39:00,1.72165,1.72175,1.72155,1.72165,42000000.0
2009-08-28 01:40:00,1.72165,1.72175,1.7215,1.7217,38000000.0
2009-08-28 01:41:00,1.72165,1.72185,1.7216,1.7217,26000000.0
2009-08-28 01:42:00,1.7217,1.72185,1.7216,1.7217,45700000.0
2009-08-28 01:43:00,1.7217,1.7221,1.7217,1.72205,50600000.0
2009-08-28 01:44:00,1.722,1.7221,1.72145,1.72145,50800000.0
2009-08-28 01:45:00,1.72155,1.72195,1.72155,1.7219,48200000.0
2009-08-28 01:46:00,1.7219,1.72215,1.7218,1.7219,60400000.0
2009-08-28 01:47:00,1.7219,1.7221,1.72175,1.72195,48100000.0
2009-08-28 01:48:00,1.722,1.7222,1.72195,1.722,66000000.0
2009-08-28 01:49:00,1.72195,1.7221,1.7219,1.72195,29000000.0
2009-08-28 01:50:00,1.722,1.7221,1.7219,1.72195,42000000.0
2009-08-28 01:51:00,1.72195,1.7221,1.7218,1.722,28000000.0
2009-08-28 01:52:00,1.722,1.72205,1.7218,1.72195,59000000.0
2009-08-28 01:53:00,1.72185,1.72195,1.7217,1.7219,37800000.0
2009-08-28 01:54:00,1.72195,1.722,1.7217,1.72185,37000000.0
2009-08-28 01:55:00,1.72185,1.722,1.72175,1.722,34900000.0
2009-08-28 01:56:00,1.722,1.72205,1.72195,1.72205,44600000.0
2009-08-28 01:57:00,1.722,1.72215,1.72175,1.72175,53000000.0
2009-08-28 01:58:00,1.72175,1.72215,1.7217,1.72205,43000000.0
2009-08-28 01:59:00,1.72205,1.72205,1.7219,1.72195,47000000.0
2009-08-28 02:00:00,1.72175,1.72235,1.72165,1.72235,71600000.0
2009-08-28 02:01:00,1.72235,1.7225,1.7219,1.72205,94300000.0
2009-08-28 02:02:00,1.72195,1.7223,1.72195,1.72225,40000000.0
2009-08-28 02:03:00,1.72225,1.72245,1.7222,1.7223,42800000.0
2009-08-28 02:04:00,1.72235,1.7228,1.7223,1.7228,71300000.0
2009-08-28 02:05:00,1.7227,1.7228,1.722,1.7222,58900000.0
2009-08-28 02:06:00,1.7222,1.7225,1.7222,1.72245,34800000.0
2009-08-28 02:07:00,1.7224,1.7227,1.72215,1.72235,62400000.0
2009-08-28 02:08:00,1.72245,1.72265,1.7224,1.72255,29700000.0
2009-08-28 02:09:00,1.7225,1.7226,1.7224,1.7225,46100000.0
2009-08-28 02:10:00,1.72245,1.72275,1.7224,1.7227,74800000.0
2009-08-28 02:11:00,1.72265,1.72285,1.72215,1.7225,85500000.0
2009-08-28 02:12:00,1.7225,1.7229,1.7223,1.72255,105600000.0
2009-08-28 02:13:00,1.72255,1.7232,1.72255,1.7232,58400000.0
2009-08-28 02:14:00,1.7232,1.7232,1.72235,1.72265,67700000.0
2009-08-28 02:15:00,1.7225,1.7227,1.72245,1.72265,97000000.0
2009-08-28 02:16:00,1.72265,1.72275,1.72205,1.7223,187600000.0
2009-08-28 02:17:00,1.7223,1.7225,1.7223,1.7224,99100000.0
2009-08-28 02:18:00,1.7224,1.72255,1.72235,1.72245,71700000.0
2009-08-28 02:19:00,1.7224,1.7229,1.7223,1.72265,92400000.0
2009-08-28 02:20:00,1.7226,1.72275,1.72235,1.72235,56200000.0
2009-08-28 02:21:00,1.72235,1.7226,1.7222,1.72235,61600000.0
2009-08-28 02:22:00,1.72235,1.723,1.72235,1.72285,118800000.0
2009-08-28 02:23:00,1.72285,1.72325,1.7228,1.7231,89200000.0
2009-08-28 02:24:00,1.72315,1.72315,1.7228,1.72285,102600000.0
2009-08-28 02:25:00,1.72285,1.72295,1.7227,1.7228,114600000.0
2009-08-28 02:26:00,1.7228,1.72305,1.72255,1.7229,91500000.0
2009-08-28 02:27:00,1.7229,1.7229,1.72215,1.7223,99400000.0
2009-08-28 02:28:00,1.7223,1.72265,1.7222,1.7224,78400000.0
2009-08-28 02:29:00,1.7224,1.72285,1.72235,1.72275,107700000.0
2009-08-28 02:30:00,1.7228,1.7229,1.7224,1.7227,70400000.0
2009-08-28 02:31:00,1.7227,1.7228,1.7223,1.72275,69600000.0
2009-08-28 02:32:00,1.7228,1.7228,1.72245,1.7227,71000000.0
2009-08-28 02:33:00,1.72275,1.72295,1.7227,1.72285,48000000.0
2009-08-28 02:34:00,1.7228,1.7228,1.72255,1.7227,51800000.0
2009-08-28 02:35:00,1.72275,1.7228,1.7226,1.72265,53600000.0
2009-08-28 02:36:00,1.7227,1.7228,1.72265,1.72275,59500000.0
2009-08-28 02:37:00,1.72275,1.7232,1.7225,1.7228,36300000.0
2009-08-28 02:38:00,1.7232,1.7232,1.7232,1.7232,23000000.0
2009-08-28 02:39:00,1.7232,1.7232,1.7232,1.7232,45000000.0
2009-08-28 02:40:00,1.7232,1.7232,1.7232,1.7232,58000000.0
2009-08-28 02:41:00,1.7232,1.7232,1.7225,1.7227,87400000.0
2009-08-28 02:42:00,1.7227,1.72275,1.7226,1.7227,50700000.0
2009-08-28 02:43:00,1.72275,1.72275,1.7226,1.7227,21000000.0
2009-08-28 02:44:00,1.7227,1.72285,1.72265,1.72285,47000000.0
2009-08-28 02:45:00,1.72285,1.72295,1.7222,1.7224,78100000.0
2009-08-28 02:46:00,1.7224,1.7227,1.72235,1.7226,86500000.0
2009-08-28 02:47:00,1.72265,1.7228,1.72255,1.7226,75500000.0
2009-08-28 02:48:00,1.7226,1.72285,1.72255,1.72255,47200000.0
2009-08-28 02:49:00,1.72255,1.72285,1.7225,1.7228,56500000.0
2009-08-28 02:50:00,1.72285,1.7231,1.72275,1.72285,52600000.0
2009-08-28 02:51:00,1.72285,1.72285,1.7228,1.72285,20000000.0
2009-08-28 02:52:00,1.7229,1.72295,1.72275,1.7229,25000000.0
2009-08-28 02:53:00,1.7229,1.723,1.7229,1.7229,35700000.0
2009-08-28 02:54:00,1.72295,1.7232,1.72295,1.7232,56400000.0
2009-08-28 02:55:00,1.7232,1.7234,1.7229,1.72295,57000000.0
2009-08-28 02:56:00,1.723,1.7232,1.723,1.7231,53100000.0
2009-08-28 02:57:00,1.72305,1.72325,1.723,1.72315,51600000.0
2009-08-28 02:58:00,1.72315,1.7232,1.723,1.7231,30000000.0
2009-08-28 02:59:00,1.72315,1.72325,1.7231,1.72315,32000000.0
2009-08-28 03:00:00,1.72315,1.72325,1.7231,1.7232,26600000.0
2009-08-28 03:01:00,1.7232,1.7232,1.723,1.7231,46000000.0
2009-08-28 03:02:00,1.72305,1.7232,1.723,1.72315,65300000.0
2009-08-28 03:03:00,1.72315,1.7232,1.723,1.7231,49000000.0
2009-08-28 03:04:00,1.7231,1.7232,1.72305,1.72315,36600000.0
2009-08-28 03:05:00,1.72315,1.72325,1.7231,1.72325,22000000.0
2009-08-28 03:06:00,1.7232,1.72325,1.72315,1.7232,16000000.0
2009-08-28 03:07:00,1.7232,1.7237,1.72305,1.72315,35800000.0
2009-08-28 03:08:00,1.7232,1.7233,1.7231,1.7231,46000000.0
2009-08-28 03:09:00,1.7231,1.7233,1.7231,1.7232,54000000.0
2009-08-28 03:10:00,1.72315,1.72325,1.7231,1.7231,20000000.0
2009-08-28 03:11:00,1.7231,1.7233,1.7231,1.7233,51200000.0
2009-08-28 03:12:00,1.7233,1.72335,1.7232,1.7233,50800000.0
2009-08-28 03:13:00,1.72325,1.7233,1.7232,1.72325,28000000.0
2009-08-28 03:14:00,1.72325,1.72325,1.7231,1.72325,51000000.0
2009-08-28 03:15:00,1.7232,1.72325,1.7231,1.72315,13000000.0
2009-08-28 03:16:00,1.7232,1.72325,1.72315,1.7232,27200000.0
2009-08-28 03:17:00,1.7232,1.7233,1.7232,1.7233,26400000.0
2009-08-28 03:18:00,1.72325,1.72325,1.7231,1.7231,11000000.0
2009-08-28 03:19:00,1.7231,1.7232,1.72305,1.7232,22600000.0
2009-08-28 03:20:00,1.7232,1.7233,1.7232,1.7233,31200000.0
2009-08-28 03:21:00,1.72325,1.7233,1.72315,1.72315,9000000.0
2009-08-28 03:22:00,1.7232,1.7232,1.72315,1.7232,6000000.0
2009-08-28 03:23:00,1.72325,1.7233,1.72315,1.72315,8000000.0
2009-08-28 03:24:00,1.7232,1.72355,1.7231,1.7235,74800000.0
2009-08-28 03:25:00,1.7235,1.7236,1.72345,1.72345,24800000.0
2009-08-28 03:26:00,1.7233,1.7233,1.7231,1.72315,55100000.0
2009-08-28 03:27:00,1.7231,1.72325,1.72305,1.7232,28300000.0
2009-08-28 03:28:00,1.72315,1.72325,1.7231,1.7232,46000000.0
2009-08-28 03:29:00,1.7232,1.7233,1.72315,1.7233,20000000.0
2009-08-28 03:30:00,1.7233,1.72345,1.7233,1.7234,18000000.0
2009-08-28 03:31:00,1.72335,1.72355,1.72325,1.72325,36000000.0
2009-08-28 03:32:00,1.72325,1.7235,1.72315,1.72345,47000000.0
2009-08-28 03:33:00,1.7234,1.72355,1.72335,1.7235,28000000.0
2009-08-28 03:34:00,1.72345,1.72365,1.7234,1.7236,40800000.0
2009-08-28 03:35:00,1.72355,1.7236,1.7231,1.72335,48300000.0
2009-08-28 03:36:00,1.72335,1.72345,1.7232,1.72345,41300000.0
2009-08-28 03:37:00,1.7235,1.7235,1.7233,1.7234,15100000.0
2009-08-28 03:38:00,1.7233,1.7234,1.7232,1.7233,22000000.0
2009-08-28 03:39:00,1.7233,1.7235,1.7233,1.72335,22000000.0
2009-08-28 03:40:00,1.72315,1.7232,1.723,1.72315,31000000.0
2009-08-28 03:41:00,1.72315,1.72325,1.7231,1.7232,10000000.0
2009-08-28 03:42:00,1.72325,1.72325,1.7228,1.7229,25400000.0
2009-08-28 03:43:00,1.7229,1.72315,1.72255,1.723,101300000.0
2009-08-28 03:44:00,1.723,1.7233,1.72285,1.72295,108400000.0
2009-08-28 03:45:00,1.72295,1.72295,1.7227,1.7228,82400000.0
2009-08-28 03:46:00,1.7228,1.72295,1.72265,1.72295,75800000.0
2009-08-28 03:47:00,1.72295,1.7233,1.7229,1.72325,86900000.0
2009-08-28 03:48:00,1.7233,1.7236,1.72315,1.7232,68900000.0
2009-08-28 03:49:00,1.7232,1.7233,1.7231,1.7231,57000000.0
2009-08-28 03:50:00,1.72315,1.7232,1.7228,1.72305,41600000.0
2009-08-28 03:51:00,1.723,1.72325,1.72295,1.72305,69400000.0
2009-08-28 03:52:00,1.723,1.72315,1.72285,1.723,55000000.0
2009-08-28 03:53:00,1.7229,1.72315,1.72285,1.72285,73700000.0
2009-08-28 03:54:00,1.7229,1.72315,1.72265,1.7227,69900000.0
2009-08-28 03:55:00,1.7227,1.7229,1.7226,1.7228,55300000.0
2009-08-28 03:56:00,1.7228,1.72285,1.7224,1.72265,87200000.0
2009-08-28 03:57:00,1.7227,1.72275,1.7226,1.7227,46000000.0
2009-08-28 03:58:00,1.7227,1.72325,1.7227,1.72305,92300000.0
2009-08-28 03:59:00,1.7229,1.7231,1.72275,1.72285,110100000.0
2009-08-28 04:00:00,1.72285,1.72285,1.7224,1.72245,85700000.0
2009-08-28 04:01:00,1.7225,1.7226,1.72235,1.72255,38600000.0
2009-08-28 04:02:00,1.72255,1.7226,1.7224,1.72245,46000000.0
2009-08-28 04:03:00,1.72245,1.72245,1.7217,1.72215,89700000.0
2009-08-28 04:04:00,1.72205,1.7221,1.7219,1.722,52000000.0
2009-08-28 04:05:00,1.722,1.72205,1.72185,1.72195,42000000.0
2009-08-28 04:06:00,1.7219,1.72215,1.72175,1.72205,61600000.0
2009-08-28 04:07:00,1.72205,1.7221,1.72165,1.72195,36200000.0
2009-08-28 04:08:00,1.722,1.72215,1.72175,1.72175,37000000.0
2009-08-28 04:09:00,1.7218,1.7221,1.7216,1.722,81400000.0
2009-08-28 04:10:00,1.722,1.7224,1.7218,1.7224,52100000.0
2009-08-28 04:11:00,1.72235,1.72245,1.72235,1.7224,24900000.0
2009-08-28 04:12:00,1.7224,1.72245,1.7223,1.7223,49200000.0
2009-08-28 04:13:00,1.7223,1.7225,1.7223,1.72245,17600000.0
2009-08-28 04:14:00,1.72245,1.72255,1.7222,1.72225,44000000.0
2009-08-28 04:15:00,1.7223,1.72255,1.72225,1.7223,72000000.0
2009-08-28 04:16:00,1.72235,1.7224,1.7223,1.7224,44600000.0
2009-08-28 04:17:00,1.7224,1.72245,1.7219,1.7224,84500000.0
2009-08-28 04:18:00,1.7224,1.7227,1.72235,1.7226,65500000.0
2009-08-28 04:19:00,1.7226,1.7226,1.72245,1.7225,31100000.0
2009-08-28 04:20:00,1.7225,1.72255,1.72245,1.7225,27000000.0
2009-08-28 04:21:00,1.7225,1.72265,1.7223,1.7226,62700000.0
2009-08-28 04:22:00,1.7226,1.72275,1.72255,1.72275,42000000.0
2009-08-28 04:23:00,1.72275,1.72295,1.72255,1.72275,86800000.0
2009-08-28 04:24:00,1.72275,1.72275,1.72265,1.72265,24200000.0
2009-08-28 04:25:00,1.7227,1.72275,1.72245,1.7227,65400000.0
2009-08-28 04:26:00,1.7227,1.72285,1.72265,1.72275,41400000.0
2009-08-28 04:27:00,1.7227,1.7228,1.72265,1.72275,53200000.0
2009-08-28 04:28:00,1.7228,1.7229,1.72255,1.7226,55600000.0
2009-08-28 04:29:00,1.7226,1.7229,1.72245,1.7229,31800000.0
2009-08-28 04:30:00,1.7229,1.7229,1.72215,1.7225,54000000.0
2009-08-28 04:31:00,1.7225,1.72265,1.7224,1.7226,37200000.0
2009-08-28 04:32:00,1.72265,1.7227,1.72255,1.7226,41400000.0
2009-08-28 04:33:00,1.7226,1.72275,1.72225,1.72245,79800000.0
2009-08-28 04:34:00,1.72245,1.72265,1.72245,1.7226,25400000.0
2009-08-28 04:35:00,1.7225,1.7227,1.7225,1.7226,31000000.0
2009-08-28 04:36:00,1.72255,1.72275,1.72255,1.72265,27600000.0
2009-08-28 04:37:00,1.7226,1.7231,1.7226,1.7229,95800000.0
2009-08-28 04:38:00,1.72285,1.72295,1.72275,1.72285,66800000.0
2009-08-28 04:39:00,1.7229,1.723,1.72285,1.72285,12000000.0
2009-08-28 04:40:00,1.7229,1.72305,1.7228,1.72305,44800000.0
2009-08-28 04:41:00,1.72305,1.72315,1.72285,1.7229,45000000.0
2009-08-28 04:42:00,1.723,1.72305,1.72275,1.72295,35200000.0
2009-08-28 04:43:00,1.723,1.72305,1.72265,1.72285,89800000.0
2009-08-28 04:44:00,1.72285,1.723,1.72275,1.72275,29200000.0
2009-08-28 04:45:00,1.7227,1.72275,1.7227,1.72275,8000000.0
2009-08-28 04:46:00,1.7227,1.72285,1.72265,1.72275,52000000.0
2009-08-28 04:47:00,1.7228,1.72295,1.72275,1.7228,44600000.0
2009-08-28 04:48:00,1.72285,1.7229,1.72275,1.7229,38300000.0
2009-08-28 04:49:00,1.72285,1.7231,1.7228,1.7229,69100000.0
2009-08-28 04:50:00,1.72285,1.723,1.72245,1.72265,82200000.0
2009-08-28 04:51:00,1.72275,1.72285,1.7222,1.72225,91000000.0
2009-08-28 04:52:00,1.72225,1.72235,1.7218,1.722,72600000.0
2009-08-28 04:53:00,1.72205,1.72205,1.7214,1.72145,91700000.0
2009-08-28 04:54:00,1.72145,1.7217,1.72145,1.7215,69700000.0
2009-08-28 04:55:00,1.7215,1.72185,1.72145,1.72185,75800000.0
2009-08-28 04:56:00,1.72185,1.7219,1.72155,1.7217,60600000.0
2009-08-28 04:57:00,1.7217,1.7218,1.7215,1.7216,86000000.0
2009-08-28 04:58:00,1.7216,1.7218,1.7214,1.7215,94600000.0
2009-08-28 04:59:00,1.72145,1.72155,1.7212,1.7214,91600000.0
2009-08-28 05:00:00,1.7214,1.72165,1.7214,1.7215,54200000.0
2009-08-28 05:01:00,1.7215,1.7216,1.7214,1.7214,77100000.0
2009-08-28 05:02:00,1.7214,1.72145,1.7214,1.72145,20600000.0
2009-08-28 05:03:00,1.7214,1.72165,1.7213,1.7215,56500000.0
2009-08-28 05:04:00,1.72145,1.72145,1.7212,1.72125,53800000.0
2009-08-28 05:05:00,1.72125,1.7213,1.721,1.7211,55400000.0
2009-08-28 05:06:00,1.721,1.7211,1.721,1.7211,18000000.0
2009-08-28 05:07:00,1.7211,1.7213,1.72105,1.72125,21000000.0
2009-08-28 05:08:00,1.72125,1.7213,1.72065,1.7212,51000000.0
2009-08-28 05:09:00,1.7211,1.72125,1.72095,1.7212,69800000.0
2009-08-28 05:10:00,1.7212,1.7214,1.7209,1.721,102200000.0
2009-08-28 05:11:00,1.72095,1.72115,1.7209,1.72115,70100000.0
2009-08-28 05:12:00,1.7211,1.7215,1.7211,1.7213,89200000.0
2009-08-28 05:13:00,1.7213,1.72135,1.72105,1.7213,40400000.0
2009-08-28 05:14:00,1.72135,1.72135,1.72095,1.7211,54400000.0
2009-08-28 05:15:00,1.7211,1.7214,1.72095,1.7213,81300000.0
2009-08-28 05:16:00,1.72135,1.7215,1.7213,1.7214,70700000.0
2009-08-28 05:17:00,1.7214,1.7216,1.7214,1.7215,53600000.0
2009-08-28 05:18:00,1.72145,1.72165,1.7214,1.7215,71600000.0
2009-08-28 05:19:00,1.7215,1.7215,1.72125,1.7213,66500000.0
2009-08-28 05:20:00,1.7213,1.72145,1.72125,1.72135,53200000.0
2009-08-28 05:21:00,1.7214,1.72155,1.72125,1.7214,60200000.0
2009-08-28 05:22:00,1.7213,1.72155,1.72125,1.72135,37600000.0
2009-08-28 05:23:00,1.7214,1.7216,1.7213,1.7216,30900000.0
2009-08-28 05:24:00,1.7216,1.72185,1.7216,1.72185,15600000.0
2009-08-28 05:25:00,1.72185,1.7219,1.72155,1.7218,17400000.0
2009-08-28 05:26:00,1.72175,1.72175,1.7216,1.7216,22000000.0
2009-08-28 05:27:00,1.7216,1.72175,1.7216,1.72175,13600000.0
2009-08-28 05:28:00,1.72175,1.7218,1.7216,1.7216,19900000.0
2009-08-28 05:29:00,1.72155,1.7217,1.7215,1.7216,53100000.0
2009-08-28 05:30:00,1.7215,1.72185,1.7215,1.72165,35100000.0
2009-08-28 05:31:00,1.7216,1.7218,1.7216,1.7216,26700000.0
2009-08-28 05:32:00,1.7216,1.72175,1.7214,1.7214,31800000.0
2009-08-28 05:33:00,1.7214,1.72155,1.7214,1.72145,36800000.0
2009-08-28 05:34:00,1.72135,1.7215,1.72135,1.72145,32400000.0
2009-08-28 05:35:00,1.72135,1.72175,1.72135,1.7217,59000000.0
2009-08-28 05:36:00,1.72165,1.7217,1.72155,1.7217,40600000.0
2009-08-28 05:37:00,1.72175,1.72185,1.7216,1.7217,43400000.0
2009-08-28 05:38:00,1.72175,1.72175,1.72155,1.7216,18000000.0
2009-08-28 05:39:00,1.7216,1.7219,1.72155,1.7218,52800000.0
2009-08-28 05:40:00,1.7217,1.7218,1.72145,1.72155,53000000.0
2009-08-28 05:41:00,1.72155,1.7218,1.72145,1.7216,46500000.0
2009-08-28 05:42:00,1.7216,1.7218,1.72155,1.7216,78300000.0
2009-08-28 05:43:00,1.7216,1.72165,1.72145,1.72145,45000000.0
2009-08-28 05:44:00,1.7215,1.72165,1.7214,1.7215,51000000.0
2009-08-28 05:45:00,1.72155,1.7219,1.72155,1.7218,37600000.0
2009-08-28 05:46:00,1.72185,1.72195,1.7216,1.72195,26000000.0
2009-08-28 05:47:00,1.72205,1.72205,1.72185,1.72195,20000000.0
2009-08-28 05:48:00,1.722,1.7221,1.72185,1.7221,35000000.0
2009-08-28 05:49:00,1.7221,1.7221,1.7219,1.72195,38000000.0
2009-08-28 05:50:00,1.72195,1.72215,1.72185,1.72215,47600000.0
2009-08-28 05:51:00,1.7222,1.7223,1.7218,1.7218,39100000.0
2009-08-28 05:52:00,1.72185,1.72205,1.72175,1.72205,57400000.0
2009-08-28 05:53:00,1.72205,1.72205,1.7216,1.72165,109300000.0
2009-08-28 05:54:00,1.7216,1.72175,1.72155,1.72175,27100000.0
2009-08-28 05:55:00,1.7217,1.72185,1.7217,1.72175,28000000.0
2009-08-28 05:56:00,1.72175,1.72185,1.7216,1.72175,62800000.0
2009-08-28 05:57:00,1.72175,1.72185,1.7217,1.7217,28800000.0
2009-08-28 05:58:00,1.7218,1.7219,1.7217,1.7217,23000000.0
2009-08-28 05:59:00,1.7217,1.7217,1.72155,1.72165,48000000.0
2009-08-28 06:00:00,1.72165,1.72195,1.72165,1.72195,48200000.0
2009-08-28 06:01:00,1.72195,1.72195,1.72175,1.72185,46200000.0
2009-08-28 06:02:00,1.7218,1.72205,1.72175,1.72205,21000000.0
2009-08-28 06:03:00,1.72195,1.7221,1.7219,1.7219,30400000.0
2009-08-28 06:04:00,1.7219,1.7221,1.72185,1.7221,53600000.0
2009-08-28 06:05:00,1.7221,1.72215,1.7218,1.722,68600000.0
2009-08-28 06:06:00,1.722,1.72205,1.72195,1.72205,48800000.0
2009-08-28 06:07:00,1.72205,1.7222,1.722,1.72205,95500000.0
2009-08-28 06:08:00,1.72205,1.72215,1.72205,1.72215,41400000.0
2009-08-28 06:09:00,1.72215,1.72225,1.72205,1.72205,86300000.0
2009-08-28 06:10:00,1.72205,1.72215,1.72205,1.7221,25000000.0
2009-08-28 06:11:00,1.72205,1.72235,1.72205,1.7223,73600000.0
2009-08-28 06:12:00,1.72225,1.7223,1.7221,1.7221,8000000.0
2009-08-28 06:13:00,1.72205,1.7224,1.72195,1.7223,57200000.0
2009-08-28 06:14:00,1.72235,1.7225,1.72225,1.72235,53700000.0
2009-08-28 06:15:00,1.72235,1.72245,1.72225,1.72235,53200000.0
2009-08-28 06:16:00,1.72235,1.72235,1.72185,1.72205,108700000.0
2009-08-28 06:17:00,1.72205,1.72205,1.7219,1.72195,67400000.0
2009-08-28 06:18:00,1.72195,1.7223,1.72175,1.72215,127900000.0
2009-08-28 06:19:00,1.722,1.72205,1.72165,1.72175,143000000.0
2009-08-28 06:20:00,1.7217,1.72185,1.7217,1.72175,88300000.0
2009-08-28 06:21:00,1.72175,1.722,1.7217,1.72195,64200000.0
2009-08-28 06:22:00,1.722,1.722,1.72175,1.7219,41400000.0
2009-08-28 06:23:00,1.72195,1.722,1.72195,1.72195,31600000.0
2009-08-28 06:24:00,1.72195,1.7221,1.72185,1.72195,56600000.0
2009-08-28 06:25:00,1.72195,1.72255,1.7218,1.72255,132600000.0
2009-08-28 06:26:00,1.7226,1.7226,1.72225,1.7223,73200000.0
2009-08-28 06:27:00,1.7223,1.7224,1.72215,1.7222,63000000.0
2009-08-28 06:28:00,1.7222,1.7224,1.722,1.72205,62600000.0
2009-08-28 06:29:00,1.72205,1.72225,1.72205,1.72215,52400000.0
2009-08-28 06:30:00,1.7222,1.7223,1.72215,1.7223,44600000.0
2009-08-28 06:31:00,1.72235,1.7224,1.72225,1.72225,34500000.0
2009-08-28 06:32:00,1.72225,1.7224,1.72215,1.72225,69000000.0
2009-08-28 06:33:00,1.72225,1.72235,1.72195,1.72215,76600000.0
2009-08-28 06:34:00,1.7221,1.7223,1.72195,1.72215,83400000.0
2009-08-28 06:35:00,1.7222,1.7222,1.72195,1.722,76000000.0
2009-08-28 06:36:00,1.72205,1.72245,1.72205,1.7224,84000000.0
2009-08-28 06:37:00,1.72245,1.7225,1.7221,1.7222,68800000.0
2009-08-28 06:38:00,1.72215,1.72225,1.7221,1.72215,91200000.0
2009-08-28 06:39:00,1.7221,1.72215,1.72205,1.7221,39800000.0
2009-08-28 06:40:00,1.72215,1.72235,1.7221,1.72235,42600000.0
2009-08-28 06:41:00,1.7224,1.7224,1.7222,1.7222,48200000.0
2009-08-28 06:42:00,1.7222,1.72235,1.72215,1.72235,60000000.0
2009-08-28 06:43:00,1.7223,1.7223,1.7221,1.72215,62600000.0
2009-08-28 06:44:00,1.72215,1.7223,1.7221,1.72225,37300000.0
2009-08-28 06:45:00,1.7222,1.72235,1.7222,1.7222,19000000.0
2009-08-28 06:46:00,1.7222,1.72225,1.7222,1.7222,15000000.0
2009-08-28 06:47:00,1.72225,1.7224,1.7222,1.7224,46200000.0
2009-08-28 06:48:00,1.72235,1.7224,1.7222,1.72225,24000000.0
2009-08-28 06:49:00,1.72225,1.7226,1.7222,1.7225,65800000.0
2009-08-28 06:50:00,1.7225,1.7226,1.7224,1.72255,38200000.0
2009-08-28 06:51:00,1.72255,1.72265,1.72245,1.72265,108200000.0
2009-08-28 06:52:00,1.72255,1.72285,1.72255,1.72285,47200000.0
2009-08-28 06:53:00,1.7228,1.72295,1.72265,1.7229,67700000.0
2009-08-28 06:54:00,1.72295,1.7231,1.72295,1.72305,70000000.0
2009-08-28 06:55:00,1.723,1.72305,1.72285,1.72295,51600000.0
2009-08-28 06:56:00,1.72295,1.72305,1.7229,1.72305,49300000.0
2009-08-28 06:57:00,1.723,1.72305,1.72295,1.72295,28600000.0
2009-08-28 06:58:00,1.72295,1.723,1.7229,1.72295,37000000.0
2009-08-28 06:59:00,1.72295,1.7231,1.72295,1.72305,31600000.0
2009-08-28 07:00:00,1.72305,1.7232,1.7229,1.7229,51200000.0
2009-08-28 07:01:00,1.72295,1.72305,1.72295,1.72295,36800000.0
2009-08-28 07:02:00,1.72295,1.723,1.72265,1.7227,41000000.0
2009-08-28 07:03:00,1.72275,1.723,1.7226,1.7228,58000000.0
2009-08-28 07:04:00,1.7228,1.72285,1.72265,1.7227,53000000.0
2009-08-28 07:05:00,1.7227,1.72285,1.72255,1.7228,74000000.0
2009-08-28 07:06:00,1.72275,1.72295,1.72275,1.72295,38400000.0
2009-08-28 07:07:00,1.72285,1.723,1.7227,1.7228,103500000.0
2009-08-28 07:08:00,1.7228,1.72305,1.7228,1.723,22800000.0
2009-08-28 07:09:00,1.723,1.72305,1.72275,1.723,39000000.0
2009-08-28 07:10:00,1.723,1.72305,1.72295,1.723,40000000.0
2009-08-28 07:11:00,1.723,1.72305,1.7226,1.72285,119600000.0
2009-08-28 07:12:00,1.7228,1.72285,1.72255,1.72275,88200000.0
2009-08-28 07:13:00,1.7228,1.72285,1.7225,1.72255,74600000.0
2009-08-28 07:14:00,1.7225,1.7226,1.7223,1.7226,72000000.0
2009-08-28 07:15:00,1.7224,1.7226,1.7224,1.72255,52000000.0
2009-08-28 07:16:00,1.7226,1.72265,1.7224,1.7224,50000000.0
2009-08-28 07:17:00,1.7224,1.7225,1.7222,1.7222,32700000.0
2009-08-28 07:18:00,1.7222,1.7224,1.7222,1.72225,95700000.0
2009-08-28 07:19:00,1.72225,1.7223,1.72215,1.72225,46000000.0
2009-08-28 07:20:00,1.7223,1.7223,1.72225,1.7223,4000000.0
2009-08-28 07:21:00,1.7223,1.7223,1.7218,1.72185,34700000.0
2009-08-28 07:22:00,1.7219,1.72225,1.72185,1.7221,119200000.0
2009-08-28 07:23:00,1.7221,1.72225,1.722,1.72225,70600000.0
2009-08-28 07:24:00,1.72225,1.7224,1.72195,1.72205,88200000.0
2009-08-28 07:25:00,1.72205,1.7224,1.722,1.72235,36400000.0
2009-08-28 07:26:00,1.72235,1.72235,1.72195,1.72195,32800000.0
2009-08-28 07:27:00,1.72195,1.72215,1.72195,1.72215,34200000.0
2009-08-28 07:28:00,1.72215,1.72215,1.7216,1.72165,109800000.0
2009-08-28 07:29:00,1.7217,1.72175,1.72145,1.72145,46800000.0
2009-08-28 07:30:00,1.72145,1.72185,1.7214,1.7216,96800000.0
2009-08-28 07:31:00,1.7217,1.7219,1.7216,1.7218,94600000.0
2009-08-28 07:32:00,1.72185,1.72195,1.7218,1.72185,27600000.0
2009-08-28 07:33:00,1.7219,1.7221,1.7218,1.72205,53200000.0
2009-08-28 07:34:00,1.72205,1.72205,1.7217,1.72185,51500000.0
2009-08-28 07:35:00,1.7219,1.72205,1.72185,1.7219,56200000.0
2009-08-28 07:36:00,1.72205,1.72215,1.72195,1.722,66600000.0
2009-08-28 07:37:00,1.72205,1.72205,1.72185,1.72185,101500000.0
2009-08-28 07:38:00,1.7219,1.72205,1.72165,1.7218,89800000.0
2009-08-28 07:39:00,1.72175,1.7218,1.72165,1.72175,79400000.0
2009-08-28 07:40:00,1.72185,1.72185,1.7216,1.72175,67400000.0
2009-08-28 07:41:00,1.7218,1.722,1.72135,1.7217,75800000.0
2009-08-28 07:42:00,1.7217,1.7219,1.72165,1.72175,47200000.0
2009-08-28 07:43:00,1.7218,1.72185,1.7216,1.72175,87000000.0
2009-08-28 07:44:00,1.7218,1.7219,1.72175,1.72175,25000000.0
2009-08-28 07:45:00,1.72175,1.7225,1.7216,1.7223,90500000.0
2009-08-28 07:46:00,1.72225,1.72255,1.72225,1.7225,54000000.0
2009-08-28 07:47:00,1.7224,1.72255,1.72225,1.7224,64700000.0
2009-08-28 07:48:00,1.7224,1.7228,1.7223,1.7224,111800000.0
2009-08-28 07:49:00,1.72235,1.7232,1.7223,1.7231,125600000.0
2009-08-28 07:50:00,1.7232,1.72335,1.72295,1.72315,135000000.0
2009-08-28 07:51:00,1.72325,1.72335,1.72295,1.7232,185100000.0
2009-08-28 07:52:00,1.72315,1.72335,1.7229,1.7231,84500000.0
2009-08-28 07:53:00,1.72315,1.72335,1.72305,1.72335,55600000.0
2009-08-28 07:54:00,1.72335,1.72345,1.7233,1.72335,34600000.0
2009-08-28 07:55:00,1.72335,1.7236,1.72315,1.72345,84700000.0
2009-08-28 07:56:00,1.72345,1.7241,1.7233,1.7238,78000000.0
2009-08-28 07:57:00,1.7238,1.7241,1.72375,1.7239,37000000.0
2009-08-28 07:58:00,1.7239,1.7243,1.7237,1.72385,83400000.0
2009-08-28 07:59:00,1.7239,1.72405,1.72335,1.7235,84600000.0
2009-08-28 08:00:00,1.7235,1.7237,1.7234,1.7237,92200000.0
2009-08-28 08:01:00,1.72375,1.72395,1.7235,1.72395,101800000.0
2009-08-28 08:02:00,1.7239,1.7239,1.72345,1.72365,126100000.0
2009-08-28 08:03:00,1.7236,1.7236,1.72325,1.7233,61600000.0
2009-08-28 08:04:00,1.72325,1.72335,1.723,1.72315,63300000.0
2009-08-28 08:05:00,1.72315,1.72315,1.7228,1.72295,73000000.0
2009-08-28 08:06:00,1.7229,1.72345,1.72285,1.72335,140200000.0
2009-08-28 08:07:00,1.72335,1.72365,1.72335,1.7235,55200000.0
2009-08-28 08:08:00,1.7235,1.7237,1.72345,1.7236,85400000.0
2009-08-28 08:09:00,1.72355,1.7237,1.7234,1.72365,108400000.0
2009-08-28 08:10:00,1.7237,1.724,1.72355,1.7239,158300000.0
2009-08-28 08:11:00,1.7239,1.7239,1.7231,1.72315,147700000.0
2009-08-28 08:12:00,1.72315,1.72335,1.72295,1.72315,141200000.0
2009-08-28 08:13:00,1.7233,1.7233,1.72295,1.7232,127800000.0
2009-08-28 08:14:00,1.72315,1.72355,1.72305,1.7232,138100000.0
2009-08-28 08:15:00,1.7232,1.72355,1.72315,1.7234,101200000.0
2009-08-28 08:16:00,1.7234,1.72365,1.7233,1.72355,107400000.0
2009-08-28 08:17:00,1.72355,1.72375,1.72345,1.7236,76400000.0
2009-08-28 08:18:00,1.72355,1.72365,1.72335,1.7235,124400000.0
2009-08-28 08:19:00,1.7235,1.72365,1.7233,1.72345,181400000.0
2009-08-28 08:20:00,1.7235,1.72365,1.7233,1.72335,178500000.0
2009-08-28 08:21:00,1.72335,1.724,1.72335,1.7238,108600000.0
2009-08-28 08:22:00,1.7238,1.72435,1.72365,1.72435,111500000.0
2009-08-28 08:23:00,1.7243,1.7248,1.72415,1.7248,119600000.0
2009-08-28 08:24:00,1.7248,1.7252,1.7248,1.7251,125600000.0
2009-08-28 08:25:00,1.7251,1.7254,1.7251,1.7252,82600000.0
2009-08-28 08:26:00,1.7252,1.72555,1.7251,1.72545,164800000.0
2009-08-28 08:27:00,1.7254,1.7254,1.72435,1.72445,201400000.0
2009-08-28 08:28:00,1.72455,1.72455,1.72425,1.7244,174600000.0
2009-08-28 08:29:00,1.7244,1.7246,1.72425,1.72445,180500000.0
2009-08-28 08:30:00,1.72445,1.72465,1.72425,1.72465,141600000.0
2009-08-28 08:31:00,1.72465,1.7247,1.72425,1.7243,270500000.0
2009-08-28 08:32:00,1.7243,1.7248,1.7243,1.7247,190400000.0
2009-08-28 08:33:00,1.72475,1.72495,1.7246,1.7248,188300000.0
2009-08-28 08:34:00,1.7248,1.72505,1.72465,1.72495,122800000.0
2009-08-28 08:35:00,1.72495,1.7259,1.7249,1.72585,135600000.0
2009-08-28 08:36:00,1.7258,1.726,1.72555,1.726,116000000.0
2009-08-28 08:37:00,1.72615,1.72705,1.7258,1.72705,178400000.0
2009-08-28 08:38:00,1.72705,1.7273,1.7267,1.7273,160800000.0
2009-08-28 08:39:00,1.7273,1.7275,1.727,1.72715,137000000.0
2009-08-28 08:40:00,1.72715,1.72735,1.72695,1.7272,141800000.0
2009-08-28 08:41:00,1.7272,1.72755,1.72705,1.72735,199800000.0
2009-08-28 08:42:00,1.72735,1.72775,1.7268,1.72745,199000000.0
2009-08-28 08:43:00,1.72745,1.7276,1.7271,1.72715,141800000.0
2009-08-28 08:44:00,1.72715,1.72735,1.7266,1.72705,91700000.0
2009-08-28 08:45:00,1.727,1.72765,1.72685,1.7276,119300000.0
2009-08-28 08:46:00,1.7276,1.7282,1.7276,1.72815,184500000.0
2009-08-28 08:47:00,1.72805,1.72845,1.72795,1.7282,213600000.0
2009-08-28 08:48:00,1.7282,1.72845,1.72775,1.7282,148200000.0
2009-08-28 08:49:00,1.72815,1.72845,1.7281,1.72845,137900000.0
2009-08-28 08:50:00,1.72835,1.7284,1.7279,1.72825,192200000.0
2009-08-28 08:51:00,1.7282,1.7285,1.7274,1.7274,164100000.0
2009-08-28 08:52:00,1.72745,1.7281,1.72745,1.72775,224100000.0
2009-08-28 08:53:00,1.72775,1.7288,1.72755,1.7286,189100000.0
2009-08-28 08:54:00,1.7286,1.72915,1.72825,1.72905,184400000.0
2009-08-28 08:55:00,1.72885,1.72895,1.7285,1.7288,207200000.0
2009-08-28 08:56:00,1.7288,1.72895,1.72865,1.72885,108400000.0
2009-08-28 08:57:00,1.72885,1.72905,1.72865,1.72885,108200000.0
2009-08-28 08:58:00,1.72885,1.72915,1.72855,1.72895,124300000.0
2009-08-28 08:59:00,1.72895,1.72895,1.72835,1.7287,163500000.0
2009-08-28 09:00:00,1.7287,1.7288,1.7285,1.7288,134000000.0
2009-08-28 09:01:00,1.7288,1.72925,1.72845,1.72885,205100000.0
2009-08-28 09:02:00,1.7288,1.72895,1.72815,1.72815,147000000.0
2009-08-28 09:03:00,1.72815,1.7288,1.7281,1.7287,204600000.0
2009-08-28 09:04:00,1.72865,1.7287,1.728,1.72855,168400000.0
2009-08-28 09:05:00,1.72865,1.729,1.7284,1.7284,215800000.0
2009-08-28 09:06:00,1.7284,1.7284,1.72805,1.7281,186000000.0
2009-08-28 09:07:00,1.72805,1.72805,1.7277,1.7279,89400000.0
2009-08-28 09:08:00,1.72785,1.72815,1.72775,1.72805,116200000.0
2009-08-28 09:09:00,1.72805,1.72815,1.72745,1.7275,124200000.0
2009-08-28 09:10:00,1.7275,1.7275,1.72715,1.72725,131100000.0
2009-08-28 09:11:00,1.7272,1.7274,1.7267,1.72705,183600000.0
2009-08-28 09:12:00,1.727,1.72715,1.72675,1.72715,117200000.0
2009-08-28 09:13:00,1.7272,1.7272,1.7269,1.72705,99900000.0
2009-08-28 09:14:00,1.72705,1.7276,1.72695,1.72695,168400000.0
2009-08-28 09:15:00,1.727,1.7273,1.7267,1.7268,146500000.0
2009-08-28 09:16:00,1.72685,1.727,1.7263,1.72695,219300000.0
2009-08-28 09:17:00,1.7269,1.72745,1.7268,1.7271,202900000.0
2009-08-28 09:18:00,1.7271,1.72755,1.72695,1.72735,179300000.0
2009-08-28 09:19:00,1.72735,1.72765,1.7272,1.72755,199000000.0
2009-08-28 09:20:00,1.7276,1.72835,1.72735,1.7281,147200000.0
2009-08-28 09:21:00,1.72815,1.72825,1.7275,1.72765,150300000.0
2009-08-28 09:22:00,1.72765,1.72775,1.72725,1.7275,109200000.0
2009-08-28 09:23:00,1.72755,1.72785,1.72735,1.7274,120000000.0
2009-08-28 09:24:00,1.72735,1.7278,1.72735,1.7274,169900000.0
2009-08-28 09:25:00,1.72745,1.72745,1.7269,1.72705,74500000.0
2009-08-28 09:26:00,1.72705,1.7273,1.727,1.7273,42500000.0
2009-08-28 09:27:00,1.7272,1.72735,1.7272,1.72725,59000000.0
2009-08-28 09:28:00,1.7273,1.72735,1.727,1.7273,76000000.0
2009-08-28 09:29:00,1.72725,1.7275,1.72715,1.7275,110300000.0
2009-08-28 09:30:00,1.72755,1.72835,1.72755,1.72825,72200000.0
2009-08-28 09:31:00,1.7283,1.72845,1.72775,1.72775,248900000.0
2009-08-28 09:32:00,1.7278,1.7284,1.72775,1.7284,240000000.0
2009-08-28 09:33:00,1.72835,1.72835,1.72785,1.72795,134700000.0
2009-08-28 09:34:00,1.728,1.7281,1.72715,1.72725,179000000.0
2009-08-28 09:35:00,1.72725,1.72735,1.7269,1.72715,93900000.0
2009-08-28 09:36:00,1.7272,1.72725,1.72705,1.7272,137800000.0
2009-08-28 09:37:00,1.72725,1.72755,1.7271,1.72755,109400000.0
2009-08-28 09:38:00,1.7275,1.72775,1.72715,1.7273,179600000.0
2009-08-28 09:39:00,1.7273,1.72745,1.72705,1.72725,202900000.0
2009-08-28 09:40:00,1.72725,1.7275,1.72725,1.7274,131400000.0
2009-08-28 09:41:00,1.7274,1.72745,1.7272,1.7274,113800000.0
2009-08-28 09:42:00,1.7275,1.728,1.72745,1.7279,120400000.0
2009-08-28 09:43:00,1.72795,1.728,1.7278,1.72785,80400000.0
2009-08-28 09:44:00,1.7278,1.72835,1.7277,1.7283,159600000.0
2009-08-28 09:45:00,1.72825,1.7284,1.72805,1.72825,124000000.0
2009-08-28 09:46:00,1.7283,1.7285,1.728,1.72815,132200000.0
2009-08-28 09:47:00,1.72815,1.72815,1.72775,1.72785,164100000.0
2009-08-28 09:48:00,1.72785,1.728,1.7275,1.7275,129800000.0
2009-08-28 09:49:00,1.7275,1.72785,1.72725,1.7276,138600000.0
2009-08-28 09:50:00,1.72755,1.7278,1.7273,1.7278,102000000.0
2009-08-28 09:51:00,1.7278,1.7279,1.72755,1.7277,85400000.0
2009-08-28 09:52:00,1.7277,1.7277,1.72735,1.72765,127700000.0
2009-08-28 09:53:00,1.72765,1.7277,1.727,1.72735,108400000.0
2009-08-28 09:54:00,1.7274,1.7276,1.7273,1.7273,131400000.0
2009-08-28 09:55:00,1.7273,1.72735,1.727,1.72705,72900000.0
2009-08-28 09:56:00,1.72705,1.7274,1.72705,1.72715,134100000.0
2009-08-28 09:57:00,1.7272,1.7278,1.7271,1.72765,140000000.0
2009-08-28 09:58:00,1.7277,1.7278,1.7272,1.7278,115000000.0
2009-08-28 09:59:00,1.7278,1.7278,1.7274,1.72745,81000000.0
2009-08-28 10:00:00,1.7274,1.7274,1.7269,1.72705,150900000.0
2009-08-28 10:01:00,1.72705,1.72735,1.72695,1.72705,145600000.0
2009-08-28 10:02:00,1.72705,1.72735,1.72705,1.72715,128600000.0
2009-08-28 10:03:00,1.72715,1.72735,1.72675,1.72725,182000000.0
2009-08-28 10:04:00,1.72725,1.72755,1.7272,1.72725,130600000.0
2009-08-28 10:05:00,1.72725,1.7275,1.72715,1.7273,138200000.0
2009-08-28 10:06:00,1.7273,1.7274,1.72685,1.727,117000000.0
2009-08-28 10:07:00,1.727,1.72715,1.7268,1.727,201800000.0
2009-08-28 10:08:00,1.72695,1.72755,1.7269,1.7274,134300000.0
2009-08-28 10:09:00,1.72745,1.7277,1.7274,1.7277,32300000.0
2009-08-28 10:10:00,1.72755,1.72765,1.7275,1.7276,94000000.0
2009-08-28 10:11:00,1.72765,1.72785,1.7276,1.72785,60000000.0
2009-08-28 10:12:00,1.7279,1.7282,1.7277,1.7282,90600000.0
2009-08-28 10:13:00,1.7281,1.72875,1.728,1.7287,118800000.0
2009-08-28 10:14:00,1.7287,1.7288,1.7285,1.72865,101800000.0
2009-08-28 10:15:00,1.72865,1.7289,1.7283,1.7284,134600000.0
2009-08-28 10:16:00,1.72845,1.72925,1.72805,1.7288,253700000.0
2009-08-28 10:17:00,1.7288,1.72905,1.72865,1.72895,180100000.0
2009-08-28 10:18:00,1.729,1.72935,1.72885,1.7291,169300000.0
2009-08-28 10:19:00,1.72905,1.7291,1.7285,1.72855,132900000.0
2009-08-28 10:20:00,1.7286,1.7292,1.7285,1.7291,153300000.0
2009-08-28 10:21:00,1.7291,1.7298,1.72905,1.72935,151000000.0
2009-08-28 10:22:00,1.72935,1.72995,1.72935,1.7298,177300000.0
2009-08-28 10:23:00,1.7298,1.73,1.7296,1.72985,131500000.0
2009-08-28 10:24:00,1.72985,1.7303,1.7297,1.7298,124900000.0
2009-08-28 10:25:00,1.7298,1.7301,1.7298,1.7301,75600000.0
2009-08-28 10:26:00,1.7301,1.7302,1.7298,1.73005,118100000.0
2009-08-28 10:27:00,1.73,1.73,1.7296,1.7297,100000000.0
2009-08-28 10:28:00,1.7297,1.72985,1.7289,1.7289,121700000.0
2009-08-28 10:29:00,1.7288,1.7292,1.7284,1.72845,194600000.0
2009-08-28 10:30:00,1.72845,1.73005,1.7284,1.7287,446800000.0
2009-08-28 10:31:00,1.72855,1.7288,1.72755,1.72765,159800000.0
2009-08-28 10:32:00,1.72765,1.72785,1.727,1.727,118000000.0
2009-08-28 10:33:00,1.7271,1.7277,1.72705,1.7277,115700000.0
2009-08-28 10:34:00,1.7278,1.72825,1.72775,1.7281,164400000.0
2009-08-28 10:35:00,1.72815,1.7285,1.72805,1.72835,107500000.0
2009-08-28 10:36:00,1.7283,1.7285,1.72825,1.72835,147300000.0
2009-08-28 10:37:00,1.7284,1.7285,1.72815,1.72825,103500000.0
2009-08-28 10:38:00,1.7282,1.7285,1.728,1.728,106000000.0
2009-08-28 10:39:00,1.72795,1.7284,1.72795,1.72825,79600000.0
2009-08-28 10:40:00,1.72825,1.7285,1.72825,1.7284,67000000.0
2009-08-28 10:41:00,1.7283,1.72835,1.72815,1.7282,65100000.0
2009-08-28 10:42:00,1.7282,1.7284,1.728,1.728,92900000.0
2009-08-28 10:43:00,1.728,1.72825,1.7279,1.72825,140800000.0
2009-08-28 10:44:00,1.72825,1.7284,1.7281,1.7281,55200000.0
2009-08-28 10:45:00,1.72805,1.72875,1.72805,1.72845,184800000.0
2009-08-28 10:46:00,1.72835,1.72945,1.72835,1.72895,195000000.0
2009-08-28 10:47:00,1.729,1.72915,1.72795,1.72795,157900000.0
2009-08-28 10:48:00,1.7279,1.72805,1.72745,1.7275,114000000.0
2009-08-28 10:49:00,1.72745,1.72765,1.7272,1.7276,89300000.0
2009-08-28 10:50:00,1.7276,1.72805,1.72735,1.72785,107600000.0
2009-08-28 10:51:00,1.7279,1.72825,1.72785,1.72795,110400000.0
2009-08-28 10:52:00,1.72795,1.72855,1.7278,1.7285,137900000.0
2009-08-28 10:53:00,1.7285,1.72865,1.72825,1.72845,107800000.0
2009-08-28 10:54:00,1.7284,1.7285,1.7282,1.72835,88000000.0
2009-08-28 10:55:00,1.72835,1.72835,1.72745,1.7275,119000000.0
2009-08-28 10:56:00,1.72745,1.7279,1.72735,1.72785,160600000.0
2009-08-28 10:57:00,1.7277,1.7281,1.7276,1.72765,136300000.0
2009-08-28 10:58:00,1.7276,1.7277,1.7268,1.7275,105700000.0
2009-08-28 10:59:00,1.7275,1.7281,1.72715,1.7275,162300000.0
2009-08-28 11:00:00,1.72755,1.72785,1.7272,1.7278,272000000.0
2009-08-28 11:01:00,1.7278,1.72795,1.7277,1.7278,116100000.0
2009-08-28 11:02:00,1.72785,1.728,1.7275,1.7276,55600000.0
2009-08-28 11:03:00,1.7276,1.72765,1.7266,1.7267,129800000.0
2009-08-28 11:04:00,1.7268,1.7272,1.72665,1.727,170400000.0
2009-08-28 11:05:00,1.727,1.7272,1.72675,1.72685,187600000.0
2009-08-28 11:06:00,1.7268,1.72695,1.72655,1.72665,121900000.0
2009-08-28 11:07:00,1.7266,1.7269,1.72655,1.72675,176900000.0
2009-08-28 11:08:00,1.7268,1.72685,1.7266,1.72675,112400000.0
2009-08-28 11:09:00,1.72685,1.727,1.72645,1.72655,114400000.0
2009-08-28 11:10:00,1.7266,1.7268,1.72645,1.7265,77200000.0
2009-08-28 11:11:00,1.7265,1.7269,1.72635,1.7265,149700000.0
2009-08-28 11:12:00,1.7265,1.7268,1.7264,1.7268,48400000.0
2009-08-28 11:13:00,1.72685,1.7272,1.72675,1.727,75700000.0
2009-08-28 11:14:00,1.727,1.7274,1.72615,1.72615,184500000.0
2009-08-28 11:15:00,1.7261,1.7273,1.72595,1.72705,168300000.0
2009-08-28 11:16:00,1.72705,1.7274,1.72695,1.7274,112600000.0
2009-08-28 11:17:00,1.7274,1.72765,1.7274,1.72755,121000000.0
2009-08-28 11:18:00,1.72755,1.72755,1.72725,1.72745,121800000.0
2009-08-28 11:19:00,1.72745,1.7275,1.7266,1.72665,210400000.0
2009-08-28 11:20:00,1.7267,1.72705,1.72655,1.7267,148800000.0
2009-08-28 11:21:00,1.7266,1.72695,1.7265,1.7268,130800000.0
2009-08-28 11:22:00,1.72675,1.7268,1.72655,1.72665,107400000.0
2009-08-28 11:23:00,1.72675,1.7268,1.72655,1.72675,61800000.0
2009-08-28 11:24:00,1.7267,1.7269,1.72655,1.7267,121600000.0
2009-08-28 11:25:00,1.7267,1.7269,1.72665,1.7267,113400000.0
2009-08-28 11:26:00,1.7267,1.7269,1.72665,1.72685,82200000.0
2009-08-28 11:27:00,1.72685,1.72705,1.7266,1.72705,107500000.0
2009-08-28 11:28:00,1.727,1.7272,1.72685,1.7272,109400000.0
2009-08-28 11:29:00,1.72715,1.72745,1.727,1.727,128200000.0
2009-08-28 11:30:00,1.7268,1.7268,1.7262,1.72655,183300000.0
2009-08-28 11:31:00,1.72655,1.7266,1.7261,1.72615,212600000.0
2009-08-28 11:32:00,1.7262,1.72635,1.72575,1.72575,165200000.0
2009-08-28 11:33:00,1.72585,1.72605,1.72555,1.7258,193300000.0
2009-08-28 11:34:00,1.72585,1.7262,1.7258,1.7261,126600000.0
2009-08-28 11:35:00,1.72615,1.7265,1.726,1.72605,209300000.0
2009-08-28 11:36:00,1.72605,1.72605,1.72535,1.7257,146300000.0
2009-08-28 11:37:00,1.72575,1.72575,1.7253,1.72545,51600000.0
2009-08-28 11:38:00,1.7254,1.72575,1.72525,1.7256,146200000.0
2009-08-28 11:39:00,1.72565,1.72565,1.72505,1.72515,119100000.0
2009-08-28 11:40:00,1.72515,1.7254,1.7251,1.72515,90900000.0
2009-08-28 11:41:00,1.7251,1.72545,1.725,1.7254,86900000.0
2009-08-28 11:42:00,1.72535,1.7256,1.72505,1.7255,126500000.0
2009-08-28 11:43:00,1.7255,1.72585,1.7251,1.72575,220600000.0
2009-08-28 11:44:00,1.7257,1.7259,1.72555,1.72575,152900000.0
2009-08-28 11:45:00,1.7258,1.7258,1.7246,1.7248,216300000.0
2009-08-28 11:46:00,1.7248,1.72525,1.72425,1.7252,218800000.0
2009-08-28 11:47:00,1.7252,1.7252,1.7248,1.7251,202100000.0
2009-08-28 11:48:00,1.72505,1.72555,1.725,1.7253,107900000.0
2009-08-28 11:49:00,1.7253,1.7253,1.7248,1.7252,118400000.0
2009-08-28 11:50:00,1.7252,1.7255,1.72515,1.72545,57600000.0
2009-08-28 11:51:00,1.72545,1.7258,1.72535,1.72565,80500000.0
2009-08-28 11:52:00,1.7257,1.7257,1.7254,1.7254,89300000.0
2009-08-28 11:53:00,1.72535,1.72535,1.72505,1.72505,120200000.0
2009-08-28 11:54:00,1.7251,1.7256,1.7251,1.7254,95000000.0
2009-08-28 11:55:00,1.72545,1.7255,1.7252,1.72535,155600000.0
2009-08-28 11:56:00,1.72535,1.72555,1.7253,1.7254,109800000.0
2009-08-28 11:57:00,1.7255,1.7256,1.7253,1.72555,117600000.0
2009-08-28 11:58:00,1.7255,1.72585,1.7254,1.72575,97600000.0
2009-08-28 11:59:00,1.72575,1.726,1.72555,1.7257,67600000.0
2009-08-28 12:00:00,1.7257,1.7258,1.72555,1.72565,89800000.0
2009-08-28 12:01:00,1.72565,1.72565,1.72525,1.72535,81600000.0
2009-08-28 12:02:00,1.7253,1.7253,1.7251,1.72525,39600000.0
2009-08-28 12:03:00,1.72525,1.72555,1.7252,1.72535,142800000.0
2009-08-28 12:04:00,1.72545,1.7256,1.7254,1.72555,119100000.0
2009-08-28 12:05:00,1.72555,1.7256,1.72505,1.72515,154800000.0
2009-08-28 12:06:00,1.72515,1.72535,1.72505,1.7251,106000000.0
2009-08-28 12:07:00,1.7251,1.7255,1.7251,1.7254,92200000.0
2009-08-28 12:08:00,1.72545,1.72565,1.72515,1.72515,135700000.0
2009-08-28 12:09:00,1.72515,1.7253,1.72475,1.7248,115400000.0
2009-08-28 12:10:00,1.72475,1.7249,1.72465,1.72485,123400000.0
2009-08-28 12:11:00,1.7248,1.72515,1.7247,1.7248,98500000.0
2009-08-28 12:12:00,1.7248,1.72495,1.72455,1.7246,101000000.0
2009-08-28 12:13:00,1.72465,1.7247,1.72445,1.7247,86000000.0
2009-08-28 12:14:00,1.7247,1.7248,1.72455,1.72475,112500000.0
2009-08-28 12:15:00,1.7247,1.7251,1.7246,1.7251,122800000.0
2009-08-28 12:16:00,1.7251,1.72575,1.72495,1.7254,162400000.0
2009-08-28 12:17:00,1.7254,1.7256,1.72525,1.7256,253200000.0
2009-08-28 12:18:00,1.7256,1.7259,1.7252,1.72575,287500000.0
2009-08-28 12:19:00,1.72565,1.72595,1.7252,1.7255,236700000.0
2009-08-28 12:20:00,1.7255,1.72575,1.72515,1.72575,211100000.0
2009-08-28 12:21:00,1.7257,1.7266,1.7257,1.726,172200000.0
2009-08-28 12:22:00,1.72605,1.72705,1.72605,1.72685,139700000.0
2009-08-28 12:23:00,1.7268,1.72685,1.72615,1.72625,158400000.0
2009-08-28 12:24:00,1.7262,1.7264,1.7258,1.7264,138700000.0
2009-08-28 12:25:00,1.7264,1.72665,1.7262,1.72655,171100000.0
2009-08-28 12:26:00,1.7264,1.72665,1.72615,1.72645,203000000.0
2009-08-28 12:27:00,1.7265,1.727,1.72645,1.72655,162600000.0
2009-08-28 12:28:00,1.7266,1.7267,1.72625,1.72645,196700000.0
2009-08-28 12:29:00,1.72645,1.7265,1.72595,1.7261,174900000.0
2009-08-28 12:30:00,1.72605,1.7261,1.72575,1.72575,131100000.0
2009-08-28 12:31:00,1.7258,1.72605,1.72575,1.72595,93800000.0
2009-08-28 12:32:00,1.72595,1.726,1.7258,1.7259,98200000.0
2009-08-28 12:33:00,1.72585,1.72605,1.72575,1.72595,108800000.0
2009-08-28 12:34:00,1.72595,1.72605,1.72575,1.7259,148400000.0
2009-08-28 12:35:00,1.72585,1.7261,1.7258,1.72605,138600000.0
2009-08-28 12:36:00,1.72605,1.72605,1.72505,1.7252,106600000.0
2009-08-28 12:37:00,1.72515,1.72535,1.7243,1.72475,174400000.0
2009-08-28 12:38:00,1.7248,1.7249,1.7243,1.72455,91500000.0
2009-08-28 12:39:00,1.72455,1.7253,1.72455,1.7247,132400000.0
2009-08-28 12:40:00,1.7247,1.72535,1.7247,1.7253,93400000.0
2009-08-28 12:41:00,1.7253,1.72575,1.7253,1.72555,78000000.0
2009-08-28 12:42:00,1.7255,1.7256,1.72515,1.72525,108500000.0
2009-08-28 12:43:00,1.72525,1.72555,1.72525,1.72555,126500000.0
2009-08-28 12:44:00,1.72555,1.72575,1.72545,1.7256,41000000.0
2009-08-28 12:45:00,1.7256,1.72565,1.72525,1.72555,119400000.0
2009-08-28 12:46:00,1.72555,1.7257,1.7253,1.72535,104700000.0
2009-08-28 12:47:00,1.72535,1.7254,1.7252,1.72535,72500000.0
2009-08-28 12:48:00,1.72535,1.7254,1.7251,1.72525,64600000.0
2009-08-28 12:49:00,1.72525,1.7255,1.72525,1.7253,74500000.0
2009-08-28 12:50:00,1.72535,1.7255,1.72525,1.7253,79400000.0
2009-08-28 12:51:00,1.7253,1.72555,1.72515,1.72535,109400000.0
2009-08-28 12:52:00,1.7253,1.7254,1.72515,1.72535,144800000.0
2009-08-28 12:53:00,1.7254,1.72575,1.7252,1.7256,158600000.0
2009-08-28 12:54:00,1.72565,1.72585,1.72555,1.7256,114700000.0
2009-08-28 12:55:00,1.7256,1.7264,1.72555,1.72625,119900000.0
2009-08-28 12:56:00,1.7262,1.72625,1.72595,1.726,65200000.0
2009-08-28 12:57:00,1.726,1.72625,1.7258,1.7259,100900000.0
2009-08-28 12:58:00,1.72585,1.7259,1.7257,1.72575,84600000.0
2009-08-28 12:59:00,1.72575,1.72585,1.7257,1.7258,98100000.0
2009-08-28 13:00:00,1.72585,1.72585,1.7256,1.7257,96600000.0
2009-08-28 13:01:00,1.7257,1.726,1.7256,1.7259,149600000.0
2009-08-28 13:02:00,1.72595,1.72605,1.7258,1.7259,81200000.0
2009-08-28 13:03:00,1.7259,1.726,1.72585,1.726,49400000.0
2009-08-28 13:04:00,1.72585,1.72605,1.7252,1.72525,118500000.0
2009-08-28 13:05:00,1.72525,1.7254,1.72515,1.72525,100600000.0
2009-08-28 13:06:00,1.7253,1.7254,1.72505,1.72525,167300000.0
2009-08-28 13:07:00,1.72525,1.7253,1.72425,1.72475,246400000.0
2009-08-28 13:08:00,1.72475,1.72495,1.7247,1.72495,99200000.0
2009-08-28 13:09:00,1.72485,1.72495,1.72465,1.72485,79100000.0
2009-08-28 13:10:00,1.72485,1.7251,1.72485,1.725,113400000.0
2009-08-28 13:11:00,1.725,1.7254,1.725,1.7254,95400000.0
2009-08-28 13:12:00,1.72545,1.726,1.7252,1.72585,186500000.0
2009-08-28 13:13:00,1.72585,1.72585,1.72545,1.72555,179600000.0
2009-08-28 13:14:00,1.7256,1.7257,1.72535,1.7254,134500000.0
2009-08-28 13:15:00,1.72545,1.72655,1.72545,1.7265,182200000.0
2009-08-28 13:16:00,1.72655,1.72725,1.72635,1.7268,215900000.0
2009-08-28 13:17:00,1.7268,1.7272,1.7266,1.72675,183100000.0
2009-08-28 13:18:00,1.7268,1.7274,1.72665,1.72735,249200000.0
2009-08-28 13:19:00,1.72735,1.72735,1.7267,1.7271,210200000.0
2009-08-28 13:20:00,1.72705,1.7277,1.727,1.7277,143600000.0
2009-08-28 13:21:00,1.7276,1.7281,1.7275,1.7278,226100000.0
2009-08-28 13:22:00,1.7278,1.7282,1.72775,1.7281,167800000.0
2009-08-28 13:23:00,1.728,1.72805,1.7277,1.728,140600000.0
2009-08-28 13:24:00,1.728,1.7281,1.7275,1.7279,180900000.0
2009-08-28 13:25:00,1.7279,1.72805,1.72755,1.72765,191300000.0
2009-08-28 13:26:00,1.7277,1.7284,1.7276,1.72825,137100000.0
2009-08-28 13:27:00,1.72825,1.72845,1.72805,1.72805,147100000.0
2009-08-28 13:28:00,1.7281,1.7283,1.72775,1.72795,252800000.0
2009-08-28 13:29:00,1.72805,1.7281,1.72765,1.72775,235100000.0
2009-08-28 13:30:00,1.7277,1.728,1.72755,1.72795,137600000.0
2009-08-28 13:31:00,1.72795,1.728,1.7276,1.72765,170200000.0
2009-08-28 13:32:00,1.7276,1.7278,1.72745,1.7275,116500000.0
2009-08-28 13:33:00,1.7275,1.72765,1.7273,1.72765,167000000.0
2009-08-28 13:34:00,1.72755,1.72775,1.7273,1.7275,178000000.0
2009-08-28 13:35:00,1.7275,1.72775,1.7272,1.7273,177300000.0
2009-08-28 13:36:00,1.7273,1.7274,1.7269,1.72705,107300000.0
2009-08-28 13:37:00,1.72705,1.72725,1.72685,1.727,156600000.0
2009-08-28 13:38:00,1.727,1.7271,1.72675,1.727,128500000.0
2009-08-28 13:39:00,1.727,1.7273,1.72685,1.7269,122200000.0
2009-08-28 13:40:00,1.72695,1.72725,1.72665,1.72725,192800000.0
2009-08-28 13:41:00,1.72725,1.7274,1.72705,1.72735,84200000.0
2009-08-28 13:42:00,1.72735,1.7277,1.72725,1.7277,157600000.0
2009-08-28 13:43:00,1.72765,1.72785,1.72735,1.72775,134300000.0
2009-08-28 13:44:00,1.72775,1.72825,1.72755,1.7278,147000000.0
2009-08-28 13:45:00,1.72785,1.72805,1.72775,1.7278,74000000.0
2009-08-28 13:46:00,1.7278,1.7279,1.7273,1.7275,130300000.0
2009-08-28 13:47:00,1.7274,1.7275,1.72715,1.7272,104300000.0
2009-08-28 13:48:00,1.7272,1.7272,1.7269,1.7271,98200000.0
2009-08-28 13:49:00,1.72705,1.72715,1.72675,1.72695,154400000.0
2009-08-28 13:50:00,1.7269,1.7271,1.72675,1.72675,78400000.0
2009-08-28 13:51:00,1.72675,1.7269,1.7265,1.7268,156500000.0
2009-08-28 13:52:00,1.72675,1.72685,1.72635,1.72665,142600000.0
2009-08-28 13:53:00,1.72665,1.72675,1.72645,1.72665,160800000.0
2009-08-28 13:54:00,1.72665,1.7268,1.7266,1.7268,62600000.0
2009-08-28 13:55:00,1.72675,1.72685,1.7267,1.7268,58700000.0
2009-08-28 13:56:00,1.7268,1.7269,1.7266,1.72675,67100000.0
2009-08-28 13:57:00,1.72675,1.7269,1.7267,1.72685,27000000.0
2009-08-28 13:58:00,1.7268,1.7269,1.72645,1.72665,111100000.0
2009-08-28 13:59:00,1.72665,1.72665,1.72625,1.7264,82100000.0
2009-08-28 14:00:00,1.7264,1.72655,1.72635,1.7264,94500000.0
2009-08-28 14:01:00,1.72635,1.72675,1.72635,1.72665,158400000.0
2009-08-28 14:02:00,1.72645,1.7266,1.7263,1.7266,141500000.0
2009-08-28 14:03:00,1.72665,1.72665,1.7264,1.7266,112200000.0
2009-08-28 14:04:00,1.72665,1.72665,1.7264,1.7265,61000000.0
2009-08-28 14:05:00,1.7265,1.7266,1.7264,1.7265,52000000.0
2009-08-28 14:06:00,1.72655,1.72675,1.7264,1.72665,209200000.0
2009-08-28 14:07:00,1.7267,1.72685,1.72655,1.72655,147200000.0
2009-08-28 14:08:00,1.72655,1.7268,1.72645,1.7266,136400000.0
2009-08-28 14:09:00,1.72675,1.72685,1.72645,1.7268,193100000.0
2009-08-28 14:10:00,1.7268,1.727,1.72665,1.7268,134400000.0
2009-08-28 14:11:00,1.72675,1.72705,1.72675,1.727,86800000.0
2009-08-28 14:12:00,1.727,1.727,1.72645,1.7265,101600000.0
2009-08-28 14:13:00,1.7265,1.7268,1.7262,1.72665,146700000.0
2009-08-28 14:14:00,1.7266,1.7269,1.7264,1.72685,155000000.0
2009-08-28 14:15:00,1.7269,1.7269,1.7265,1.7267,173600000.0
2009-08-28 14:16:00,1.72665,1.72685,1.7265,1.72665,127400000.0
2009-08-28 14:17:00,1.72665,1.72675,1.72635,1.72655,125200000.0
2009-08-28 14:18:00,1.72655,1.7267,1.7265,1.72665,86100000.0
2009-08-28 14:19:00,1.7267,1.72685,1.7266,1.72675,67200000.0
2009-08-28 14:20:00,1.72675,1.7268,1.7265,1.7265,114600000.0
2009-08-28 14:21:00,1.72655,1.72665,1.72615,1.72645,169900000.0
2009-08-28 14:22:00,1.72645,1.72705,1.7264,1.72685,133100000.0
2009-08-28 14:23:00,1.7268,1.7268,1.7266,1.72665,58400000.0
2009-08-28 14:24:00,1.7267,1.727,1.7265,1.72665,133200000.0
2009-08-28 14:25:00,1.7267,1.7268,1.7265,1.7266,86200000.0
2009-08-28 14:26:00,1.7266,1.7267,1.7264,1.72655,145000000.0
2009-08-28 14:27:00,1.72655,1.72695,1.72635,1.7267,80800000.0
2009-08-28 14:28:00,1.7267,1.72675,1.7262,1.7265,155400000.0
2009-08-28 14:29:00,1.72645,1.7265,1.7252,1.72585,248400000.0
2009-08-28 14:30:00,1.7261,1.7264,1.7252,1.726,238200000.0
2009-08-28 14:31:00,1.726,1.7267,1.7258,1.72625,202600000.0
2009-08-28 14:32:00,1.72635,1.72635,1.72565,1.72565,137400000.0
2009-08-28 14:33:00,1.72565,1.72605,1.7256,1.72575,109800000.0
2009-08-28 14:34:00,1.7257,1.72605,1.72565,1.7258,82400000.0
2009-08-28 14:35:00,1.72575,1.7264,1.7257,1.7261,167800000.0
2009-08-28 14:36:00,1.72605,1.7267,1.72605,1.72665,108400000.0
2009-08-28 14:37:00,1.7266,1.72685,1.72635,1.72665,134800000.0
2009-08-28 14:38:00,1.7267,1.72685,1.7265,1.7267,60200000.0
2009-08-28 14:39:00,1.72665,1.72695,1.7263,1.7265,80600000.0
2009-08-28 14:40:00,1.72645,1.7267,1.7262,1.7264,150400000.0
2009-08-28 14:41:00,1.72655,1.7268,1.72635,1.7264,107200000.0
2009-08-28 14:42:00,1.7264,1.72675,1.72605,1.7263,138800000.0
2009-08-28 14:43:00,1.72625,1.7265,1.7261,1.72635,89800000.0
2009-08-28 14:44:00,1.72635,1.727,1.72635,1.7269,135400000.0
2009-08-28 14:45:00,1.72685,1.7276,1.7267,1.72735,134400000.0
2009-08-28 14:46:00,1.7274,1.7277,1.7273,1.72735,124000000.0
2009-08-28 14:47:00,1.7274,1.7276,1.72715,1.7273,120400000.0
2009-08-28 14:48:00,1.7272,1.72745,1.72715,1.7274,165400000.0
2009-08-28 14:49:00,1.7274,1.7274,1.72705,1.7272,190300000.0
2009-08-28 14:50:00,1.7272,1.72735,1.727,1.727,74000000.0
2009-08-28 14:51:00,1.727,1.72725,1.727,1.7271,104800000.0
2009-08-28 14:52:00,1.72715,1.72725,1.727,1.72725,107400000.0
2009-08-28 14:53:00,1.72725,1.72745,1.7271,1.7273,79200000.0
2009-08-28 14:54:00,1.72735,1.72755,1.7271,1.72735,65800000.0
2009-08-28 14:55:00,1.72735,1.72745,1.72715,1.72725,104000000.0
2009-08-28 14:56:00,1.72725,1.7273,1.727,1.72715,133400000.0
2009-08-28 14:57:00,1.72715,1.72715,1.7268,1.72695,60200000.0
2009-08-28 14:58:00,1.7269,1.72715,1.7267,1.72685,119200000.0
2009-08-28 14:59:00,1.72685,1.72695,1.72655,1.72655,127800000.0
2009-08-28 15:00:00,1.72645,1.7272,1.72635,1.72705,215900000.0
2009-08-28 15:01:00,1.727,1.7274,1.7269,1.72735,112000000.0
2009-08-28 15:02:00,1.7274,1.72785,1.7273,1.72745,126800000.0
2009-08-28 15:03:00,1.7274,1.7278,1.7273,1.7277,88000000.0
2009-08-28 15:04:00,1.7277,1.728,1.7276,1.72795,131300000.0
2009-08-28 15:05:00,1.72795,1.7281,1.7275,1.7279,102500000.0
2009-08-28 15:06:00,1.72785,1.72835,1.7277,1.72825,135500000.0
2009-08-28 15:07:00,1.7284,1.7284,1.7281,1.72815,66800000.0
2009-08-28 15:08:00,1.72815,1.7282,1.72785,1.72805,60200000.0
2009-08-28 15:09:00,1.72815,1.7282,1.72715,1.72715,87500000.0
2009-08-28 15:10:00,1.72715,1.7272,1.72655,1.72675,94600000.0
2009-08-28 15:11:00,1.72675,1.7271,1.72665,1.72665,108800000.0
2009-08-28 15:12:00,1.72665,1.72675,1.7265,1.72655,55200000.0
2009-08-28 15:13:00,1.7265,1.72695,1.72645,1.7269,46200000.0
2009-08-28 15:14:00,1.727,1.727,1.72655,1.72665,142500000.0
2009-08-28 15:15:00,1.7267,1.72695,1.72655,1.7268,94600000.0
2009-08-28 15:16:00,1.72675,1.72675,1.72655,1.72665,71800000.0
2009-08-28 15:17:00,1.7266,1.7266,1.72615,1.7266,115800000.0
2009-08-28 15:18:00,1.72655,1.7267,1.72625,1.7263,109400000.0
2009-08-28 15:19:00,1.72625,1.7263,1.726,1.7261,98400000.0
2009-08-28 15:20:00,1.7261,1.72635,1.72595,1.72605,72400000.0
2009-08-28 15:21:00,1.72605,1.72635,1.72585,1.72615,46600000.0
2009-08-28 15:22:00,1.72615,1.72665,1.72615,1.7266,113700000.0
2009-08-28 15:23:00,1.72665,1.7269,1.72665,1.7267,54600000.0
2009-08-28 15:24:00,1.7267,1.72695,1.72665,1.7269,79100000.0
2009-08-28 15:25:00,1.7269,1.72735,1.7269,1.72725,122600000.0
2009-08-28 15:26:00,1.72725,1.72735,1.72715,1.7272,75700000.0
2009-08-28 15:27:00,1.7272,1.7273,1.72695,1.72715,119100000.0
2009-08-28 15:28:00,1.72715,1.72735,1.72635,1.72645,274600000.0
2009-08-28 15:29:00,1.7265,1.72665,1.7262,1.7265,186000000.0
2009-08-28 15:30:00,1.7265,1.72675,1.72625,1.72645,138400000.0
2009-08-28 15:31:00,1.7264,1.72655,1.7262,1.7263,142800000.0
2009-08-28 15:32:00,1.7263,1.72665,1.726,1.72635,178400000.0
2009-08-28 15:33:00,1.72635,1.72655,1.7261,1.72625,115600000.0
2009-08-28 15:34:00,1.72625,1.72625,1.72545,1.72555,143600000.0
2009-08-28 15:35:00,1.7256,1.7259,1.7254,1.72575,146800000.0
2009-08-28 15:36:00,1.72575,1.72595,1.7256,1.7257,121600000.0
2009-08-28 15:37:00,1.72585,1.72595,1.72545,1.72545,218600000.0
2009-08-28 15:38:00,1.72545,1.7257,1.72505,1.7251,120400000.0
2009-08-28 15:39:00,1.7251,1.7252,1.7247,1.72505,162800000.0
2009-08-28 15:40:00,1.72505,1.7251,1.7245,1.72455,115000000.0
2009-08-28 15:41:00,1.72455,1.7248,1.7244,1.7245,104000000.0
2009-08-28 15:42:00,1.7245,1.72465,1.72435,1.7244,132800000.0
2009-08-28 15:43:00,1.7244,1.7248,1.7244,1.72465,124400000.0
2009-08-28 15:44:00,1.7248,1.7248,1.7245,1.72465,130800000.0
2009-08-28 15:45:00,1.7247,1.725,1.72455,1.72485,150500000.0
2009-08-28 15:46:00,1.72475,1.72505,1.72465,1.7248,158400000.0
2009-08-28 15:47:00,1.7249,1.72515,1.7246,1.72465,179800000.0
2009-08-28 15:48:00,1.72465,1.72485,1.72355,1.7236,213200000.0
2009-08-28 15:49:00,1.72355,1.72355,1.7225,1.7225,239400000.0
2009-08-28 15:50:00,1.72245,1.72295,1.7223,1.72295,190400000.0
2009-08-28 15:51:00,1.7229,1.72325,1.72285,1.72295,138200000.0
2009-08-28 15:52:00,1.72295,1.72305,1.72275,1.72285,144600000.0
2009-08-28 15:53:00,1.72285,1.7231,1.72255,1.7226,171600000.0
2009-08-28 15:54:00,1.7225,1.72275,1.72225,1.72275,181000000.0
2009-08-28 15:55:00,1.7227,1.72305,1.7226,1.7228,260000000.0
2009-08-28 15:56:00,1.72285,1.72285,1.72185,1.72195,213600000.0
2009-08-28 15:57:00,1.72195,1.72295,1.72195,1.7225,227400000.0
2009-08-28 15:58:00,1.7225,1.7225,1.72195,1.722,169000000.0
2009-08-28 15:59:00,1.72205,1.7223,1.72155,1.7216,175600000.0
2009-08-28 16:00:00,1.7216,1.7227,1.72155,1.72245,262100000.0
2009-08-28 16:01:00,1.72245,1.723,1.7217,1.7228,209600000.0
2009-08-28 16:02:00,1.7229,1.7235,1.72285,1.7233,203000000.0
2009-08-28 16:03:00,1.72325,1.72385,1.723,1.72385,132400000.0
2009-08-28 16:04:00,1.7239,1.72415,1.72375,1.72405,171800000.0
2009-08-28 16:05:00,1.7241,1.7246,1.72375,1.72425,223600000.0
2009-08-28 16:06:00,1.7242,1.72475,1.72415,1.72435,279000000.0
2009-08-28 16:07:00,1.72425,1.7247,1.7239,1.72455,211200000.0
2009-08-28 16:08:00,1.7246,1.7248,1.7242,1.7245,302200000.0
2009-08-28 16:09:00,1.72445,1.72465,1.72415,1.7245,233400000.0
2009-08-28 16:10:00,1.7245,1.72475,1.72435,1.72465,135400000.0
2009-08-28 16:11:00,1.72465,1.7248,1.72435,1.7245,192200000.0
2009-08-28 16:12:00,1.7245,1.7246,1.7234,1.72355,188800000.0
2009-08-28 16:13:00,1.72355,1.7238,1.72315,1.7234,326800000.0
2009-08-28 16:14:00,1.7234,1.72365,1.72275,1.72275,299000000.0
2009-08-28 16:15:00,1.72275,1.7233,1.72275,1.72285,278600000.0
2009-08-28 16:16:00,1.7229,1.7231,1.7223,1.72255,173600000.0
2009-08-28 16:17:00,1.7225,1.7228,1.7217,1.72205,200800000.0
2009-08-28 16:18:00,1.72195,1.72225,1.72165,1.72195,228800000.0
2009-08-28 16:19:00,1.72205,1.72215,1.72165,1.72195,109800000.0
2009-08-28 16:20:00,1.72205,1.72215,1.7216,1.7221,220800000.0
2009-08-28 16:21:00,1.722,1.72205,1.7214,1.7214,149400000.0
2009-08-28 16:22:00,1.72145,1.7217,1.7208,1.72085,155600000.0
2009-08-28 16:23:00,1.721,1.72125,1.72075,1.72105,142600000.0
2009-08-28 16:24:00,1.72095,1.7214,1.7208,1.7212,136200000.0
2009-08-28 16:25:00,1.7212,1.7213,1.72065,1.72065,238000000.0
2009-08-28 16:26:00,1.7207,1.72095,1.7205,1.72085,124000000.0
2009-08-28 16:27:00,1.7208,1.7209,1.7195,1.7198,334200000.0
2009-08-28 16:28:00,1.71985,1.7199,1.71905,1.7196,216400000.0
2009-08-28 16:29:00,1.7195,1.72035,1.71945,1.72015,187400000.0
2009-08-28 16:30:00,1.72015,1.7203,1.71935,1.71935,155400000.0
2009-08-28 16:31:00,1.71935,1.7201,1.7193,1.71985,125000000.0
2009-08-28 16:32:00,1.71995,1.7202,1.7197,1.71975,132400000.0
2009-08-28 16:33:00,1.7197,1.7197,1.7194,1.7196,155600000.0
2009-08-28 16:34:00,1.7196,1.71985,1.71945,1.71985,108600000.0
2009-08-28 16:35:00,1.7198,1.72035,1.71975,1.72015,146600000.0
2009-08-28 16:36:00,1.72015,1.7204,1.72005,1.7203,148600000.0
2009-08-28 16:37:00,1.7203,1.7205,1.72025,1.72045,50400000.0
2009-08-28 16:38:00,1.72055,1.72075,1.72045,1.7207,185200000.0
2009-08-28 16:39:00,1.7207,1.72115,1.7206,1.7211,199700000.0
2009-08-28 16:40:00,1.7211,1.72115,1.72085,1.7209,228600000.0
2009-08-28 16:41:00,1.7209,1.72095,1.72055,1.72075,134600000.0
2009-08-28 16:42:00,1.72075,1.72075,1.72035,1.72035,145500000.0
2009-08-28 16:43:00,1.72035,1.72045,1.7201,1.7203,175200000.0
2009-08-28 16:44:00,1.72035,1.7204,1.7199,1.72015,192100000.0
2009-08-28 16:45:00,1.7199,1.72015,1.7199,1.72,90200000.0
2009-08-28 16:46:00,1.72,1.7203,1.71995,1.72,102100000.0
2009-08-28 16:47:00,1.72,1.721,1.71995,1.721,179700000.0
2009-08-28 16:48:00,1.721,1.7216,1.721,1.7214,125200000.0
2009-08-28 16:49:00,1.7216,1.7216,1.7211,1.72125,107600000.0
2009-08-28 16:50:00,1.72135,1.7217,1.7213,1.7214,140000000.0
2009-08-28 16:51:00,1.7214,1.72165,1.72125,1.7213,79400000.0
2009-08-28 16:52:00,1.7213,1.72135,1.72085,1.72095,111900000.0
2009-08-28 16:53:00,1.72095,1.7211,1.72075,1.7209,107800000.0
2009-08-28 16:54:00,1.72085,1.72125,1.7208,1.72105,122100000.0
2009-08-28 16:55:00,1.72095,1.7211,1.72065,1.7207,116800000.0
2009-08-28 16:56:00,1.72075,1.7211,1.72065,1.72075,78200000.0
2009-08-28 16:57:00,1.7207,1.72105,1.72055,1.7206,199500000.0
2009-08-28 16:58:00,1.72065,1.72085,1.7204,1.72045,221100000.0
2009-08-28 16:59:00,1.7204,1.72125,1.7201,1.7211,278700000.0
2009-08-28 17:00:00,1.7211,1.72145,1.7208,1.72115,215400000.0
2009-08-28 17:01:00,1.7211,1.72155,1.7211,1.72145,121800000.0
2009-08-28 17:02:00,1.7214,1.72155,1.72115,1.72115,116400000.0
2009-08-28 17:03:00,1.72115,1.7213,1.72095,1.7212,111000000.0
2009-08-28 17:04:00,1.72115,1.7213,1.7208,1.72105,119200000.0
2009-08-28 17:05:00,1.721,1.72105,1.72075,1.72085,124400000.0
2009-08-28 17:06:00,1.72085,1.72125,1.7208,1.7212,110400000.0
2009-08-28 17:07:00,1.7211,1.7211,1.72035,1.72065,168400000.0
2009-08-28 17:08:00,1.7207,1.72085,1.72035,1.7204,165900000.0
2009-08-28 17:09:00,1.72045,1.72075,1.7203,1.7206,101400000.0
2009-08-28 17:10:00,1.72065,1.7209,1.7205,1.7208,122300000.0
2009-08-28 17:11:00,1.7209,1.7209,1.72035,1.72045,156900000.0
2009-08-28 17:12:00,1.72045,1.7208,1.72035,1.72055,149900000.0
2009-08-28 17:13:00,1.72055,1.72075,1.7203,1.72035,124400000.0
2009-08-28 17:14:00,1.7204,1.72065,1.72035,1.7205,47400000.0
2009-08-28 17:15:00,1.72045,1.72065,1.7202,1.7203,126000000.0
2009-08-28 17:16:00,1.7203,1.72055,1.7201,1.72035,158500000.0
2009-08-28 17:17:00,1.72035,1.72035,1.72005,1.7202,188400000.0
2009-08-28 17:18:00,1.7202,1.7206,1.72,1.72025,124400000.0
2009-08-28 17:19:00,1.7202,1.7203,1.7198,1.71985,143400000.0
2009-08-28 17:20:00,1.71985,1.72005,1.7198,1.71985,119000000.0
2009-08-28 17:21:00,1.7198,1.7203,1.7198,1.72,167100000.0
2009-08-28 17:22:00,1.72,1.7201,1.7198,1.72005,101500000.0
2009-08-28 17:23:00,1.72005,1.7201,1.71975,1.7198,78600000.0
2009-08-28 17:24:00,1.7198,1.72005,1.7196,1.71995,83800000.0
2009-08-28 17:25:00,1.72,1.7203,1.7199,1.7201,146100000.0
2009-08-28 17:26:00,1.7202,1.7203,1.72,1.72015,93000000.0
2009-08-28 17:27:00,1.72025,1.7203,1.71985,1.7203,107400000.0
2009-08-28 17:28:00,1.7203,1.72065,1.7203,1.7205,121600000.0
2009-08-28 17:29:00,1.72045,1.72125,1.7203,1.72115,148700000.0
2009-08-28 17:30:00,1.72135,1.72135,1.72105,1.7213,135800000.0
2009-08-28 17:31:00,1.72125,1.72155,1.721,1.7212,103000000.0
2009-08-28 17:32:00,1.7212,1.72145,1.7208,1.7213,189800000.0
2009-08-28 17:33:00,1.7213,1.7215,1.72115,1.7214,118200000.0
2009-08-28 17:34:00,1.7214,1.7216,1.7213,1.7213,85800000.0
2009-08-28 17:35:00,1.7213,1.7219,1.72125,1.72165,218600000.0
2009-08-28 17:36:00,1.72165,1.7223,1.7216,1.72215,186600000.0
2009-08-28 17:37:00,1.7221,1.7227,1.7221,1.72245,145000000.0
2009-08-28 17:38:00,1.7224,1.7228,1.72235,1.7227,154900000.0
2009-08-28 17:39:00,1.7227,1.7232,1.7226,1.72305,143400000.0
2009-08-28 17:40:00,1.72295,1.72295,1.7227,1.7227,38200000.0
2009-08-28 17:41:00,1.7227,1.72305,1.7227,1.72275,94300000.0
2009-08-28 17:42:00,1.72285,1.7231,1.7224,1.7229,143000000.0
2009-08-28 17:43:00,1.72305,1.7231,1.7229,1.7229,68900000.0
2009-08-28 17:44:00,1.723,1.723,1.72275,1.7229,159300000.0
2009-08-28 17:45:00,1.723,1.7235,1.7229,1.72345,129700000.0
2009-08-28 17:46:00,1.72345,1.72385,1.72345,1.72375,89400000.0
2009-08-28 17:47:00,1.7237,1.72405,1.7237,1.72395,142000000.0
2009-08-28 17:48:00,1.72395,1.72435,1.72395,1.72435,123000000.0
2009-08-28 17:49:00,1.72435,1.7251,1.72435,1.72455,131000000.0
2009-08-28 17:50:00,1.72455,1.7246,1.724,1.72425,102300000.0
2009-08-28 17:51:00,1.72435,1.72465,1.72425,1.72455,136800000.0
2009-08-28 17:52:00,1.72455,1.7248,1.7244,1.72455,102400000.0
2009-08-28 17:53:00,1.7245,1.7248,1.72435,1.7245,96600000.0
2009-08-28 17:54:00,1.72455,1.7247,1.72435,1.72435,79000000.0
2009-08-28 17:55:00,1.7244,1.72445,1.7238,1.72385,59400000.0
2009-08-28 17:56:00,1.7239,1.7244,1.7237,1.7242,138800000.0
2009-08-28 17:57:00,1.7242,1.7247,1.7242,1.7246,159800000.0
2009-08-28 17:58:00,1.7245,1.72455,1.7241,1.7244,134600000.0
2009-08-28 17:59:00,1.7244,1.72455,1.72425,1.7244,171000000.0
2009-08-28 18:00:00,1.7244,1.72445,1.7242,1.7244,99800000.0
2009-08-28 18:01:00,1.7244,1.7245,1.72425,1.7244,77200000.0
2009-08-28 18:02:00,1.72435,1.7246,1.72425,1.7244,119800000.0
2009-08-28 18:03:00,1.7245,1.72465,1.72445,1.7246,50600000.0
2009-08-28 18:04:00,1.7246,1.7246,1.7243,1.7243,108000000.0
2009-08-28 18:05:00,1.72425,1.7252,1.7242,1.7252,307200000.0
2009-08-28 18:06:00,1.72515,1.72525,1.72495,1.72505,174800000.0
2009-08-28 18:07:00,1.72495,1.72535,1.72475,1.72515,270000000.0
2009-08-28 18:08:00,1.72525,1.72545,1.72495,1.7251,124200000.0
2009-08-28 18:09:00,1.72495,1.7253,1.7247,1.7252,301000000.0
2009-08-28 18:10:00,1.7252,1.72565,1.7252,1.72545,134600000.0
2009-08-28 18:11:00,1.72545,1.7255,1.7252,1.72535,165500000.0
2009-08-28 18:12:00,1.72525,1.7253,1.7247,1.7247,138800000.0
2009-08-28 18:13:00,1.72475,1.7254,1.72475,1.725,134800000.0
2009-08-28 18:14:00,1.7253,1.72535,1.72485,1.725,290800000.0
2009-08-28 18:15:00,1.72505,1.7253,1.72475,1.7252,264000000.0
2009-08-28 18:16:00,1.72515,1.7257,1.72515,1.7257,198200000.0
2009-08-28 18:17:00,1.72565,1.72565,1.72505,1.7252,163200000.0
2009-08-28 18:18:00,1.7252,1.7254,1.72505,1.72505,129600000.0
2009-08-28 18:19:00,1.72495,1.7254,1.7247,1.7253,133900000.0
2009-08-28 18:20:00,1.7254,1.7257,1.72515,1.7253,122200000.0
2009-08-28 18:21:00,1.72535,1.72565,1.7252,1.72525,120400000.0
2009-08-28 18:22:00,1.7252,1.7253,1.7248,1.7248,130600000.0
2009-08-28 18:23:00,1.72485,1.72495,1.7243,1.7245,124200000.0
2009-08-28 18:24:00,1.72455,1.72505,1.7242,1.72465,150000000.0
2009-08-28 18:25:00,1.72465,1.7247,1.7243,1.7244,115000000.0
2009-08-28 18:26:00,1.72445,1.7245,1.72425,1.7244,74200000.0
2009-08-28 18:27:00,1.72435,1.7244,1.724,1.72405,85400000.0
2009-08-28 18:28:00,1.72405,1.7241,1.72385,1.7239,53400000.0
2009-08-28 18:29:00,1.7239,1.7245,1.7239,1.72425,86000000.0
2009-08-28 18:30:00,1.72425,1.72435,1.7237,1.72375,127000000.0
2009-08-28 18:31:00,1.7237,1.724,1.72365,1.7238,88600000.0
2009-08-28 18:32:00,1.7237,1.724,1.7237,1.7239,85000000.0
2009-08-28 18:33:00,1.72395,1.7243,1.72395,1.7243,73000000.0
2009-08-28 18:34:00,1.72415,1.72425,1.72375,1.72405,122600000.0
2009-08-28 18:35:00,1.72405,1.7242,1.72385,1.72395,63800000.0
2009-08-28 18:36:00,1.7239,1.72405,1.72375,1.72395,78400000.0
2009-08-28 18:37:00,1.72395,1.7241,1.7238,1.7241,37000000.0
2009-08-28 18:38:00,1.72415,1.72415,1.7238,1.72385,66600000.0
2009-08-28 18:39:00,1.7239,1.7242,1.72385,1.72415,101400000.0
2009-08-28 18:40:00,1.72435,1.72435,1.72415,1.7242,39400000.0
2009-08-28 18:41:00,1.72415,1.72445,1.7238,1.7244,187800000.0
2009-08-28 18:42:00,1.72445,1.72445,1.724,1.72405,40000000.0
2009-08-28 18:43:00,1.72405,1.7244,1.724,1.72435,94800000.0
2009-08-28 18:44:00,1.72425,1.7244,1.72415,1.7242,71800000.0
2009-08-28 18:45:00,1.72425,1.72435,1.72415,1.72435,53600000.0
2009-08-28 18:46:00,1.7243,1.7243,1.72415,1.7242,22400000.0
2009-08-28 18:47:00,1.7242,1.7242,1.7241,1.7241,10200000.0
2009-08-28 18:48:00,1.72415,1.7243,1.72405,1.7242,40800000.0
2009-08-28 18:49:00,1.72425,1.72435,1.72405,1.7243,64400000.0
2009-08-28 18:50:00,1.72425,1.7243,1.72405,1.7241,46200000.0
2009-08-28 18:51:00,1.72415,1.7242,1.72385,1.72385,34000000.0
2009-08-28 18:52:00,1.72385,1.72405,1.72385,1.72385,38000000.0
2009-08-28 18:53:00,1.72385,1.7239,1.7236,1.72365,35200000.0
2009-08-28 18:54:00,1.7236,1.7236,1.7235,1.7236,23600000.0
2009-08-28 18:55:00,1.7236,1.72365,1.72335,1.72335,25800000.0
2009-08-28 18:56:00,1.72335,1.72345,1.7231,1.7233,34000000.0
2009-08-28 18:57:00,1.72325,1.72355,1.72325,1.7234,40200000.0
2009-08-28 18:58:00,1.7235,1.72405,1.72345,1.7238,65600000.0
2009-08-28 18:59:00,1.72385,1.7245,1.7237,1.7245,101000000.0
2009-08-28 19:00:00,1.72455,1.7248,1.7243,1.7246,99000000.0
2009-08-28 19:01:00,1.7246,1.72475,1.72405,1.7241,122200000.0
2009-08-28 19:02:00,1.72405,1.7241,1.72395,1.72395,26000000.0
2009-08-28 19:03:00,1.72395,1.72405,1.72375,1.72385,72600000.0
2009-08-28 19:04:00,1.7239,1.7241,1.7237,1.72405,57400000.0
2009-08-28 19:05:00,1.7241,1.7242,1.72405,1.72415,67200000.0
2009-08-28 19:06:00,1.7242,1.7242,1.7238,1.72385,64000000.0
2009-08-28 19:07:00,1.72375,1.72395,1.72375,1.7239,16600000.0
2009-08-28 19:08:00,1.7239,1.7239,1.72335,1.7234,41200000.0
2009-08-28 19:09:00,1.7234,1.7237,1.72335,1.72365,31800000.0
2009-08-28 19:10:00,1.7236,1.72365,1.7235,1.7235,29400000.0
2009-08-28 19:11:00,1.7236,1.7237,1.7234,1.7234,58200000.0
2009-08-28 19:12:00,1.72345,1.72345,1.72295,1.7231,80800000.0
2009-08-28 19:13:00,1.7231,1.7236,1.7231,1.72355,80600000.0
2009-08-28 19:14:00,1.7236,1.7236,1.72335,1.72355,56800000.0
2009-08-28 19:15:00,1.72355,1.72355,1.72325,1.7234,58400000.0
2009-08-28 19:16:00,1.7234,1.7235,1.72335,1.72335,17000000.0
2009-08-28 19:17:00,1.7234,1.72345,1.72315,1.7233,56400000.0
2009-08-28 19:18:00,1.7233,1.72345,1.7232,1.72335,92000000.0
2009-08-28 19:19:00,1.72325,1.72345,1.7232,1.7233,32800000.0
2009-08-28 19:20:00,1.7233,1.72345,1.72325,1.7233,49400000.0
2009-08-28 19:21:00,1.72325,1.72345,1.7232,1.7233,56200000.0
2009-08-28 19:22:00,1.72325,1.7234,1.72325,1.72325,53000000.0
2009-08-28 19:23:00,1.72325,1.7234,1.7232,1.7233,48600000.0
2009-08-28 19:24:00,1.7233,1.7234,1.7231,1.72325,208800000.0
2009-08-28 19:25:00,1.7233,1.7234,1.72315,1.7232,67200000.0
2009-08-28 19:26:00,1.7232,1.7234,1.72315,1.7233,48200000.0
2009-08-28 19:27:00,1.72325,1.72355,1.7232,1.7234,83800000.0
2009-08-28 19:28:00,1.72335,1.72345,1.72335,1.72345,47200000.0
2009-08-28 19:29:00,1.7234,1.72375,1.72335,1.7237,106600000.0
2009-08-28 19:30:00,1.7237,1.72395,1.72345,1.72385,185800000.0
2009-08-28 19:31:00,1.7239,1.7239,1.72355,1.7236,117400000.0
2009-08-28 19:32:00,1.7236,1.7237,1.7233,1.7233,135000000.0
2009-08-28 19:33:00,1.72335,1.72345,1.72325,1.7234,42200000.0
2009-08-28 19:34:00,1.7234,1.7234,1.72315,1.7233,96400000.0
2009-08-28 19:35:00,1.7233,1.7233,1.72315,1.7233,76400000.0
2009-08-28 19:36:00,1.7233,1.7233,1.7231,1.72315,64800000.0
2009-08-28 19:37:00,1.72305,1.72315,1.723,1.72315,42600000.0
2009-08-28 19:38:00,1.7231,1.72315,1.723,1.723,23000000.0
2009-08-28 19:39:00,1.7231,1.72315,1.723,1.72305,15600000.0
2009-08-28 19:40:00,1.72305,1.7232,1.72305,1.7231,42800000.0
2009-08-28 19:41:00,1.7231,1.7231,1.72295,1.72305,67600000.0
2009-08-28 19:42:00,1.7231,1.72325,1.72295,1.72315,36800000.0
2009-08-28 19:43:00,1.72305,1.72305,1.72285,1.723,62000000.0
2009-08-28 19:44:00,1.723,1.72305,1.72285,1.72285,56600000.0
2009-08-28 19:45:00,1.7229,1.72315,1.7229,1.723,76400000.0
2009-08-28 19:46:00,1.723,1.7232,1.72295,1.7231,130600000.0
2009-08-28 19:47:00,1.7231,1.7232,1.72295,1.7231,165400000.0
2009-08-28 19:48:00,1.7231,1.72315,1.72295,1.7231,37600000.0
2009-08-28 19:49:00,1.7231,1.72315,1.7229,1.72295,57400000.0
2009-08-28 19:50:00,1.723,1.723,1.7228,1.7229,58600000.0
2009-08-28 19:51:00,1.72285,1.7229,1.7223,1.72235,77400000.0
2009-08-28 19:52:00,1.72215,1.72225,1.72195,1.7221,77800000.0
2009-08-28 19:53:00,1.72215,1.72235,1.72205,1.72235,91200000.0
2009-08-28 19:54:00,1.72245,1.72255,1.7219,1.722,59600000.0
2009-08-28 19:55:00,1.722,1.7221,1.72105,1.72115,133600000.0
2009-08-28 19:56:00,1.72115,1.72155,1.7211,1.7214,41000000.0
2009-08-28 19:57:00,1.7214,1.72155,1.72125,1.7214,39000000.0
2009-08-28 19:58:00,1.72145,1.7217,1.72145,1.7217,22200000.0
2009-08-28 19:59:00,1.72165,1.72185,1.72165,1.72185,35600000.0
2009-08-28 20:00:00,1.7218,1.72225,1.72175,1.72215,111400000.0
2009-08-28 20:01:00,1.72215,1.72235,1.7221,1.72235,44000000.0
2009-08-28 20:02:00,1.72225,1.72225,1.72225,1.72225,12200000.0
2009-08-28 20:03:00,1.72225,1.72225,1.7219,1.72195,100000000.0
2009-08-28 20:04:00,1.72195,1.72195,1.7213,1.7215,116600000.0
2009-08-28 20:05:00,1.7214,1.72175,1.7214,1.72175,125600000.0
2009-08-28 20:06:00,1.7217,1.72255,1.72165,1.72215,222400000.0
2009-08-28 20:07:00,1.72215,1.7228,1.72215,1.7226,177200000.0
2009-08-28 20:08:00,1.72275,1.723,1.7225,1.72275,204600000.0
2009-08-28 20:09:00,1.72275,1.723,1.72275,1.72285,98000000.0
2009-08-28 20:10:00,1.7228,1.7229,1.7227,1.7228,120800000.0
2009-08-28 20:11:00,1.7228,1.7232,1.7228,1.72315,177200000.0
2009-08-28 20:12:00,1.72315,1.72325,1.723,1.723,123600000.0
2009-08-28 20:13:00,1.72285,1.72315,1.7228,1.72285,211200000.0
2009-08-28 20:14:00,1.7229,1.7232,1.7228,1.7231,33600000.0
2009-08-28 20:15:00,1.7231,1.72345,1.7231,1.72345,147100000.0
2009-08-28 20:16:00,1.72345,1.7236,1.72325,1.72335,100400000.0
2009-08-28 20:17:00,1.72355,1.72355,1.7231,1.72355,147000000.0
2009-08-28 20:18:00,1.72365,1.7238,1.72355,1.7237,120800000.0
2009-08-28 20:19:00,1.7237,1.724,1.7237,1.7238,102600000.0
2009-08-28 20:20:00,1.72375,1.72395,1.7235,1.7239,169600000.0
2009-08-28 20:21:00,1.72385,1.7241,1.72385,1.72395,89100000.0
2009-08-28 20:22:00,1.724,1.72435,1.72385,1.72415,71100000.0
2009-08-28 20:23:00,1.72415,1.72425,1.7238,1.72415,98600000.0
2009-08-28 20:24:00,1.72415,1.725,1.72405,1.72495,100200000.0
2009-08-28 20:25:00,1.7249,1.72525,1.72455,1.72455,97200000.0
2009-08-28 20:26:00,1.72455,1.72465,1.7239,1.7239,115200000.0
2009-08-28 20:27:00,1.724,1.7247,1.724,1.7243,122200000.0
2009-08-28 20:28:00,1.7244,1.72445,1.7242,1.7243,93600000.0
2009-08-28 20:29:00,1.7243,1.72445,1.72405,1.7243,124600000.0
2009-08-28 20:30:00,1.72425,1.72505,1.72415,1.7244,144800000.0
2009-08-28 20:31:00,1.7244,1.72495,1.7244,1.7248,333000000.0
2009-08-28 20:32:00,1.7248,1.7251,1.7247,1.7248,187000000.0
2009-08-28 20:33:00,1.72485,1.72505,1.7246,1.7247,174600000.0
2009-08-28 20:34:00,1.72475,1.72545,1.7247,1.72515,130600000.0
2009-08-28 20:35:00,1.7252,1.7254,1.72505,1.72515,103600000.0
2009-08-28 20:36:00,1.72515,1.7253,1.72485,1.72495,151800000.0
2009-08-28 20:37:00,1.725,1.72535,1.72495,1.72525,135200000.0
2009-08-28 20:38:00,1.7252,1.72575,1.72515,1.72575,194000000.0
2009-08-28 20:39:00,1.7258,1.72585,1.7254,1.7255,97400000.0
2009-08-28 20:40:00,1.72555,1.72575,1.7254,1.72565,125800000.0
2009-08-28 20:41:00,1.72565,1.72565,1.72545,1.7256,196600000.0
2009-08-28 20:42:00,1.7256,1.72575,1.7252,1.72525,187800000.0
2009-08-28 20:43:00,1.72525,1.72555,1.72515,1.72535,208400000.0
2009-08-28 20:44:00,1.72535,1.7257,1.72535,1.7256,166500000.0
2009-08-28 20:45:00,1.72555,1.72555,1.72525,1.7255,139100000.0
2009-08-28 20:46:00,1.7256,1.7257,1.7253,1.7255,99200000.0
2009-08-28 20:47:00,1.72555,1.72555,1.725,1.7253,198800000.0
2009-08-28 20:48:00,1.7252,1.7253,1.72495,1.7251,195200000.0
2009-08-28 20:49:00,1.7251,1.7252,1.7249,1.72505,141200000.0
2009-08-28 20:50:00,1.725,1.72585,1.725,1.7256,262200000.0
2009-08-28 20:51:00,1.72555,1.7257,1.72535,1.7254,71800000.0
2009-08-28 20:52:00,1.7254,1.72585,1.72535,1.7258,105000000.0
2009-08-28 20:53:00,1.7258,1.726,1.7258,1.72595,48200000.0
2009-08-28 20:54:00,1.726,1.726,1.7257,1.7257,78400000.0
2009-08-28 20:55:00,1.7257,1.72575,1.72525,1.7253,122900000.0
2009-08-28 20:56:00,1.7253,1.72545,1.7252,1.7254,31000000.0
2009-08-28 20:57:00,1.7254,1.7254,1.7252,1.72525,102000000.0
2009-08-28 20:58:00,1.7253,1.7255,1.72525,1.7255,155600000.0
2009-08-28 20:59:00,1.7255,1.72565,1.72535,1.72535,240000000.0
2009-08-28 21:00:00,1.7253,1.72545,1.72515,1.7252,101400000.0
2009-08-28 21:01:00,1.7252,1.7252,1.72495,1.72505,102300000.0
2009-08-28 21:02:00,1.72505,1.72535,1.72505,1.72525,171900000.0
2009-08-28 21:03:00,1.7253,1.7254,1.72525,1.7253,63200000.0
2009-08-28 21:04:00,1.7253,1.7254,1.72525,1.7254,20800000.0
2009-08-28 21:05:00,1.7254,1.7257,1.7254,1.72555,187400000.0
2009-08-28 21:06:00,1.72555,1.72565,1.72525,1.72555,182600000.0
2009-08-28 21:07:00,1.72555,1.7256,1.7254,1.72545,114400000.0
2009-08-28 21:08:00,1.72545,1.7256,1.72545,1.7255,60200000.0
2009-08-28 21:09:00,1.72555,1.72575,1.7255,1.72575,36000000.0
2009-08-28 21:10:00,1.72575,1.7258,1.72575,1.72575,18400000.0
2009-08-28 21:11:00,1.72575,1.72575,1.7257,1.72575,38400000.0
2009-08-28 21:12:00,1.72585,1.72605,1.72575,1.7258,113200000.0
2009-08-28 21:13:00,1.7259,1.726,1.7257,1.72575,162200000.0
2009-08-28 21:14:00,1.7258,1.7258,1.72545,1.72545,66200000.0
2009-08-28 21:15:00,1.7254,1.7256,1.72535,1.72545,192600000.0
2009-08-28 21:16:00,1.72545,1.72555,1.72535,1.7255,139400000.0
2009-08-28 21:17:00,1.72545,1.72585,1.7254,1.7255,51600000.0
2009-08-28 21:18:00,1.7256,1.72585,1.72555,1.72585,75800000.0
2009-08-28 21:19:00,1.72565,1.72595,1.72565,1.72575,169800000.0
2009-08-28 21:20:00,1.72575,1.726,1.7257,1.72575,108000000.0
2009-08-28 21:21:00,1.7258,1.7259,1.72565,1.72575,67400000.0
2009-08-28 21:22:00,1.7258,1.72615,1.7257,1.726,103800000.0
2009-08-28 21:23:00,1.72605,1.72645,1.72595,1.72645,221600000.0
2009-08-28 21:24:00,1.72635,1.7266,1.72615,1.7265,57800000.0
2009-08-28 21:25:00,1.72655,1.7266,1.72645,1.72655,37600000.0
2009-08-28 21:26:00,1.72655,1.7266,1.7262,1.7264,43400000.0
2009-08-28 21:27:00,1.7265,1.7267,1.72635,1.7265,69200000.0
2009-08-28 21:28:00,1.72655,1.72665,1.72645,1.7265,78800000.0
2009-08-28 21:29:00,1.7265,1.7269,1.7265,1.7266,130600000.0
2009-08-28 21:30:00,1.7266,1.7267,1.72645,1.72665,116200000.0
2009-08-28 21:31:00,1.72665,1.72695,1.7265,1.7266,80200000.0
2009-08-28 21:32:00,1.7266,1.7267,1.72595,1.7264,172800000.0
2009-08-28 21:33:00,1.72635,1.72645,1.7261,1.7262,47600000.0
2009-08-28 21:34:00,1.72615,1.7262,1.72595,1.72605,75800000.0
2009-08-28 21:35:00,1.72605,1.7264,1.7259,1.72625,80400000.0
2009-08-28 21:36:00,1.7262,1.7262,1.7261,1.72615,11000000.0
2009-08-28 21:37:00,1.7261,1.7263,1.7261,1.7263,31600000.0
2009-08-28 21:38:00,1.72635,1.72665,1.72635,1.72665,9400000.0
2009-08-28 21:39:00,1.7267,1.72685,1.72635,1.72665,58600000.0
2009-08-28 21:40:00,1.7267,1.72695,1.7266,1.72665,68200000.0
2009-08-28 21:41:00,1.72665,1.72665,1.72645,1.7266,18400000.0
2009-08-28 21:42:00,1.7266,1.72665,1.726,1.7263,85400000.0
2009-08-28 21:43:00,1.72635,1.7265,1.72635,1.72645,47600000.0
2009-08-28 21:44:00,1.7265,1.7265,1.72595,1.7262,165200000.0
2009-08-28 21:45:00,1.7262,1.7263,1.7261,1.7262,24400000.0
2009-08-28 21:46:00,1.72635,1.72635,1.7259,1.72605,95000000.0
2009-08-28 21:47:00,1.726,1.72605,1.7258,1.7259,73800000.0
2009-08-28 21:48:00,1.72595,1.7265,1.72595,1.7263,105600000.0
2009-08-28 21:49:00,1.7263,1.7264,1.72605,1.72615,22400000.0
2009-08-28 21:50:00,1.72615,1.7262,1.7259,1.72605,61400000.0
2009-08-28 21:51:00,1.72605,1.72615,1.72595,1.72615,23400000.0
2009-08-28 21:52:00,1.72615,1.72625,1.7259,1.7259,23400000.0
2009-08-28 21:53:00,1.7259,1.7261,1.72585,1.72605,8400000.0
2009-08-28 21:54:00,1.7259,1.726,1.7256,1.72575,34400000.0
2009-08-28 21:55:00,1.7256,1.7258,1.7256,1.7258,17800000.0
2009-08-28 21:56:00,1.72595,1.726,1.72575,1.72585,14000000.0
2009-08-28 21:57:00,1.7258,1.7259,1.72575,1.72575,19800000.0
2009-08-28 21:58:00,1.72565,1.7257,1.7248,1.72505,52200000.0
2009-08-28 21:59:00,1.725,1.725,1.7243,1.7244,70200000.0
2009-08-28 22:00:00,1.72445,1.72485,1.7242,1.72465,97800000.0
2009-08-28 22:01:00,1.72465,1.72485,1.72455,1.7248,36600000.0
2009-08-28 22:02:00,1.7247,1.7247,1.7245,1.72455,8600000.0
2009-08-28 22:03:00,1.7245,1.7246,1.72425,1.72455,27000000.0
2009-08-28 22:04:00,1.72455,1.725,1.72455,1.72485,49600000.0
2009-08-28 22:05:00,1.72495,1.725,1.72465,1.72475,49000000.0
2009-08-28 22:06:00,1.72475,1.72495,1.72475,1.7249,19800000.0
2009-08-28 22:07:00,1.7249,1.7249,1.7249,1.7249,3000000.0
2009-08-28 22:08:00,1.72485,1.72495,1.72485,1.72495,18600000.0
2009-08-28 22:09:00,1.72485,1.7249,1.7248,1.7248,16600000.0
2009-08-28 22:10:00,1.7248,1.72515,1.7248,1.72515,20800000.0
2009-08-28 22:11:00,1.7251,1.72515,1.7247,1.7249,36400000.0
2009-08-28 22:12:00,1.7249,1.72495,1.7247,1.72495,27000000.0
2009-08-28 22:13:00,1.7249,1.725,1.72455,1.72485,14200000.0
2009-08-28 22:14:00,1.72505,1.7251,1.7243,1.72455,53800000.0
2009-08-28 22:15:00,1.72475,1.725,1.7244,1.7245,54000000.0
2009-08-28 22:16:00,1.7245,1.7245,1.7245,1.7245,1000000.0
2009-08-28 22:17:00,1.7244,1.72455,1.72425,1.7245,56000000.0
2009-08-28 22:18:00,1.7245,1.72465,1.7244,1.72445,42000000.0
2009-08-28 22:19:00,1.72445,1.72455,1.72445,1.7245,5200000.0
2009-08-28 22:20:00,1.72445,1.72455,1.7244,1.7245,18000000.0
2009-08-28 22:21:00,1.7245,1.72455,1.7244,1.72455,18000000.0
2009-08-28 22:22:00,1.7245,1.7246,1.7245,1.72455,5000000.0
2009-08-28 22:23:00,1.72455,1.72465,1.7245,1.7246,11800000.0
2009-08-28 22:24:00,1.72455,1.72455,1.72455,1.72455,1000000.0
2009-08-28 22:25:00,1.72455,1.72465,1.7244,1.7244,16800000.0
2009-08-28 22:26:00,1.7244,1.7244,1.7242,1.7243,28000000.0
2009-08-28 22:27:00,1.72425,1.7243,1.72415,1.7243,20000000.0
2009-08-28 22:28:00,1.72425,1.7243,1.7242,1.7242,8000000.0
2009-08-28 22:29:00,1.72388,1.72392,1.72357,1.72377,32000000.0
2009-08-28 22:30:00,1.72379,1.72421,1.72379,1.72399,73200000.0
2009-08-28 22:31:00,1.72435,1.72435,1.72415,1.7242,14400000.0
2009-08-28 22:32:00,1.7241,1.72415,1.7238,1.7239,55200000.0
2009-08-28 22:33:00,1.72405,1.7243,1.72405,1.7242,10000000.0
2009-08-28 22:34:00,1.7241,1.7244,1.7238,1.7238,19400000.0
2009-08-28 22:35:00,1.7238,1.72405,1.7238,1.72405,7000000.0
2009-08-28 22:36:00,1.724,1.724,1.724,1.724,1000000.0
2009-08-28 22:37:00,1.72395,1.72425,1.72375,1.72425,41200000.0
2009-08-28 22:38:00,1.72425,1.72425,1.72385,1.72415,21200000.0
2009-08-28 22:39:00,1.72405,1.72435,1.72365,1.72395,51200000.0
2009-08-28 22:40:00,1.7239,1.72395,1.7238,1.72395,20200000.0
2009-08-28 22:41:00,1.724,1.72405,1.72395,1.724,11000000.0
2009-08-28 22:42:00,1.724,1.72405,1.7239,1.72395,7000000.0
2009-08-28 22:43:00,1.72395,1.724,1.72365,1.72365,9000000.0
2009-08-28 22:44:00,1.72365,1.72385,1.72355,1.72385,33000000.0
2009-08-28 22:45:00,1.72375,1.72395,1.72375,1.72385,12000000.0
2009-08-28 22:46:00,1.7239,1.7239,1.7236,1.72365,19000000.0
2009-08-28 22:47:00,1.72365,1.72365,1.72365,1.72365,1000000.0
2009-08-28 22:48:00,1.72365,1.72375,1.7229,1.7234,9600000.0
2009-08-28 22:49:00,1.7235,1.72355,1.7235,1.72355,6000000.0
2009-08-28 22:50:00,1.72355,1.72365,1.72345,1.72355,24000000.0
2009-08-28 22:51:00,1.72355,1.72355,1.7235,1.72355,9000000.0
2009-08-28 22:52:00,1.7235,1.72355,1.7234,1.7235,14000000.0
2009-08-28 22:53:00,1.7235,1.72375,1.7235,1.7236,17000000.0
2009-08-28 22:54:00,1.7236,1.72375,1.72355,1.7236,8000000.0
2009-08-28 22:55:00,1.72355,1.7237,1.72345,1.7235,20000000.0
2009-08-28 22:56:00,1.7235,1.7236,1.72345,1.7236,10000000.0
2009-08-28 22:57:00,1.72345,1.72355,1.72335,1.72345,20000000.0
2009-08-28 22:58:00,1.7234,1.72365,1.7234,1.72365,6000000.0
2009-08-28 22:59:00,1.72365,1.72405,1.72355,1.724,32000000.0
2009-08-30 23:00:00,1.7227,1.72417,1.7227,1.72417,50600000.0
2009-08-30 23:01:00,1.72345,1.72345,1.7231,1.72335,9000000.0
2009-08-30 23:02:00,1.72345,1.7235,1.72335,1.72335,7000000.0
2009-08-30 23:03:00,1.72325,1.72325,1.72315,1.72315,7000000.0
2009-08-30 23:04:00,1.72315,1.72315,1.72315,1.72315,1000000.0
2009-08-30 23:05:00,1.72244,1.72257,1.72214,1.72248,115400000.0
2009-08-30 23:06:00,1.72255,1.72406,1.7223,1.72406,106700000.0
2009-08-30 23:07:00,1.72232,1.72406,1.72232,1.72406,70700000.0
2009-08-30 23:08:00,1.72315,1.7232,1.72285,1.7229,18000000.0
2009-08-30 23:09:00,1.7229,1.72295,1.72275,1.72285,8000000.0
2009-08-30 23:10:00,1.7228,1.723,1.7222,1.723,11800000.0
2009-08-30 23:11:00,1.72305,1.7231,1.72305,1.7231,2400000.0
2009-08-30 23:12:00,1.72304,1.72412,1.72304,1.72308,155400000.0
2009-08-30 23:13:00,1.72314,1.72403,1.72307,1.72307,77000000.0
2009-08-30 23:14:00,1.7231,1.7231,1.72305,1.72305,2800000.0
2009-08-30 23:15:00,1.72295,1.7233,1.72285,1.72285,13400000.0
2009-08-30 23:16:00,1.72295,1.7231,1.72295,1.7231,4600000.0
2009-08-30 23:17:00,1.72315,1.7235,1.72315,1.7235,15400000.0
2009-08-30 23:18:00,1.7236,1.72385,1.7236,1.72375,15800000.0
2009-08-30 23:19:00,1.72382,1.7242,1.72382,1.72399,120300000.0
2009-08-30 23:20:00,1.7239,1.7239,1.72375,1.72375,3200000.0
2009-08-30 23:21:00,1.7237,1.72413,1.7237,1.72397,138500000.0
2009-08-30 23:22:00,1.72375,1.72375,1.72375,1.72375,3800000.0
2009-08-30 23:23:00,1.7238,1.72421,1.72375,1.72375,98600000.0
2009-08-30 23:24:00,1.72422,1.72422,1.72376,1.72414,130800000.0
2009-08-30 23:25:00,1.7237,1.7237,1.7237,1.7237,1800000.0
2009-08-30 23:26:00,1.72365,1.72365,1.72365,1.72365,1800000.0
2009-08-30 23:27:00,1.72347,1.72421,1.72345,1.72345,80000000.0
2009-08-30 23:28:00,1.72365,1.72365,1.72245,1.7229,50600000.0
2009-08-30 23:29:00,1.7229,1.7229,1.7229,1.7229,3000000.0
2009-08-30 23:30:00,1.7229,1.72305,1.7229,1.72305,4000000.0
2009-08-30 23:31:00,1.72305,1.72305,1.72305,1.72305,2000000.0
2009-08-30 23:32:00,1.72305,1.7232,1.723,1.7232,12000000.0
2009-08-30 23:33:00,1.72305,1.72403,1.72273,1.72287,36000000.0
2009-08-30 23:34:00,1.72305,1.72305,1.72305,1.72305,1000000.0
2009-08-30 23:35:00,1.72305,1.7232,1.723,1.723,9000000.0
2009-08-30 23:36:00,1.723,1.72305,1.723,1.72305,2000000.0
2009-08-30 23:37:00,1.72286,1.72291,1.72265,1.72267,144500000.0
2009-08-30 23:38:00,1.7231,1.7232,1.7231,1.7232,3000000.0
2009-08-30 23:39:00,1.72315,1.72315,1.72315,1.72315,2000000.0
2009-08-30 23:40:00,1.72276,1.72276,1.72227,1.72227,62700000.0
2009-08-30 23:41:00,1.7224,1.7233,1.7224,1.7233,11400000.0
2009-08-30 23:42:00,1.72335,1.72355,1.72335,1.7235,8000000.0
2009-08-30 23:43:00,1.72273,1.72303,1.72253,1.72303,82800000.0
2009-08-30 23:44:00,1.72355,1.7237,1.72355,1.7237,6000000.0
2009-08-30 23:45:00,1.72365,1.7237,1.72365,1.7237,2000000.0
2009-08-30 23:46:00,1.72365,1.72365,1.72365,1.72365,2000000.0
2009-08-30 23:47:00,1.7236,1.72365,1.7236,1.72365,2000000.0
2009-08-30 23:48:00,1.72365,1.7238,1.72365,1.7237,8000000.0
2009-08-30 23:49:00,1.72365,1.7237,1.72355,1.7237,7000000.0
2009-08-30 23:50:00,1.72301,1.72349,1.72278,1.72278,105800000.0
2009-08-30 23:51:00,1.72365,1.7237,1.72355,1.7237,8000000.0
2009-08-30 23:52:00,1.7237,1.7237,1.7228,1.7237,5400000.0
2009-08-30 23:53:00,1.72255,1.72385,1.72255,1.72385,15400000.0
2009-08-30 23:54:00,1.72375,1.72385,1.72375,1.72385,7000000.0
2009-08-30 23:55:00,1.72323,1.72356,1.72303,1.72308,117200000.0
2009-08-30 23:56:00,1.72375,1.72395,1.72375,1.72395,17000000.0
2009-08-30 23:57:00,1.72385,1.72425,1.72385,1.72425,17000000.0
2009-08-30 23:58:00,1.7243,1.7244,1.72425,1.7244,7000000.0
2009-08-30 23:59:00,1.72435,1.7244,1.7242,1.7243,10000000.0
2009-08-31 00:00:00,1.72425,1.7245,1.72375,1.7238,37800000.0
2009-08-31 00:01:00,1.7238,1.7241,1.7238,1.7241,3000000.0
2009-08-31 00:02:00,1.72415,1.72435,1.72415,1.7242,16000000.0
2009-08-31 00:03:00,1.7242,1.72435,1.72415,1.72425,11000000.0
2009-08-31 00:04:00,1.72425,1.72435,1.72415,1.72425,14000000.0
2009-08-31 00:05:00,1.72425,1.72425,1.7232,1.72335,19000000.0
2009-08-31 00:06:00,1.7233,1.72355,1.72315,1.7232,40000000.0
2009-08-31 00:07:00,1.72315,1.72315,1.72305,1.72305,19000000.0
2009-08-31 00:08:00,1.72305,1.7234,1.72305,1.72335,12000000.0
2009-08-31 00:09:00,1.7234,1.72355,1.7233,1.7235,9000000.0
2009-08-31 00:10:00,1.72355,1.72355,1.72295,1.72355,19000000.0
2009-08-31 00:11:00,1.7235,1.72365,1.7235,1.72365,4000000.0
2009-08-31 00:12:00,1.72355,1.72365,1.72355,1.72365,3000000.0
2009-08-31 00:13:00,1.72365,1.72365,1.7235,1.72355,7000000.0
2009-08-31 00:14:00,1.7235,1.72355,1.72285,1.72305,67000000.0
2009-08-31 00:15:00,1.723,1.72335,1.72295,1.72325,40000000.0
2009-08-31 00:16:00,1.7231,1.7231,1.72265,1.723,41000000.0
2009-08-31 00:17:00,1.72295,1.72305,1.72275,1.72305,23000000.0
2009-08-31 00:18:00,1.723,1.7232,1.7228,1.7228,54000000.0
2009-08-31 00:19:00,1.7228,1.72305,1.72275,1.72295,59400000.0
2009-08-31 00:20:00,1.72295,1.72295,1.72235,1.7226,85500000.0
2009-08-31 00:21:00,1.7226,1.7229,1.72255,1.7228,52200000.0
2009-08-31 00:22:00,1.7228,1.7231,1.7227,1.72285,53000000.0
2009-08-31 00:23:00,1.7228,1.72315,1.7228,1.72295,20000000.0
2009-08-31 00:24:00,1.72285,1.7231,1.72285,1.72295,45200000.0
2009-08-31 00:25:00,1.72315,1.7233,1.7229,1.72315,44700000.0
2009-08-31 00:26:00,1.7231,1.72315,1.723,1.7231,30000000.0
2009-08-31 00:27:00,1.7231,1.7233,1.72305,1.72315,20000000.0
2009-08-31 00:28:00,1.72315,1.7233,1.72315,1.7233,14000000.0
2009-08-31 00:29:00,1.7233,1.7235,1.72235,1.72235,95200000.0
2009-08-31 00:30:00,1.72235,1.7227,1.7223,1.72245,70000000.0
2009-08-31 00:31:00,1.7224,1.72275,1.72235,1.72255,71200000.0
2009-08-31 00:32:00,1.72275,1.7231,1.7225,1.7228,125000000.0
2009-08-31 00:33:00,1.7228,1.72285,1.72265,1.72265,38000000.0
2009-08-31 00:34:00,1.7226,1.7231,1.72245,1.72275,97600000.0
2009-08-31 00:35:00,1.7228,1.7231,1.72275,1.72275,30000000.0
2009-08-31 00:36:00,1.7228,1.72335,1.7228,1.72325,20200000.0
2009-08-31 00:37:00,1.72325,1.7233,1.7229,1.7232,36200000.0
2009-08-31 00:38:00,1.7232,1.7232,1.7228,1.7228,54800000.0
2009-08-31 00:39:00,1.72285,1.72295,1.72285,1.72295,5200000.0
2009-08-31 00:40:00,1.72249,1.72273,1.72249,1.72262,43800000.0
2009-08-31 00:41:00,1.72252,1.72271,1.7225,1.7225,74600000.0
2009-08-31 00:42:00,1.7224,1.72265,1.72229,1.72265,77800000.0
2009-08-31 00:43:00,1.72285,1.72285,1.7226,1.7226,20200000.0
2009-08-31 00:44:00,1.72255,1.72255,1.72135,1.7217,138000000.0
2009-08-31 00:45:00,1.7217,1.72225,1.72165,1.7221,61600000.0
2009-08-31 00:46:00,1.72205,1.7222,1.722,1.72205,47000000.0
2009-08-31 00:47:00,1.72205,1.72205,1.72145,1.72165,65400000.0
2009-08-31 00:48:00,1.72165,1.72195,1.72165,1.72195,34200000.0
2009-08-31 00:49:00,1.7219,1.7222,1.72185,1.722,43200000.0
2009-08-31 00:50:00,1.722,1.72235,1.72195,1.7222,68200000.0
2009-08-31 00:51:00,1.72225,1.72235,1.7219,1.7221,83000000.0
2009-08-31 00:52:00,1.72205,1.7225,1.722,1.72245,40100000.0
2009-08-31 00:53:00,1.72245,1.7225,1.7223,1.7223,18000000.0
2009-08-31 00:54:00,1.72225,1.7224,1.7222,1.7224,11000000.0
2009-08-31 00:55:00,1.72235,1.72255,1.72235,1.72245,28500000.0
2009-08-31 00:56:00,1.72245,1.72255,1.72235,1.72245,23000000.0
2009-08-31 00:57:00,1.7224,1.7224,1.72235,1.7224,8000000.0
2009-08-31 00:58:00,1.72235,1.72245,1.7221,1.7222,10200000.0
2009-08-31 00:59:00,1.72215,1.72235,1.72215,1.7222,13000000.0
2009-08-31 01:00:00,1.72225,1.7224,1.7222,1.72235,21200000.0
2009-08-31 01:01:00,1.72225,1.72235,1.72205,1.72205,80300000.0
2009-08-31 01:02:00,1.7221,1.72215,1.7219,1.722,57000000.0
2009-08-31 01:03:00,1.72205,1.7221,1.7217,1.7217,38200000.0
2009-08-31 01:04:00,1.7217,1.72185,1.72165,1.72175,86900000.0
2009-08-31 01:05:00,1.7217,1.7217,1.72135,1.72165,37200000.0
2009-08-31 01:06:00,1.7216,1.7221,1.7216,1.72195,73600000.0
2009-08-31 01:07:00,1.72195,1.72205,1.7219,1.72205,23100000.0
2009-08-31 01:08:00,1.72205,1.72215,1.722,1.72205,70400000.0
2009-08-31 01:09:00,1.72205,1.72245,1.722,1.72245,42600000.0
2009-08-31 01:10:00,1.72245,1.72245,1.7221,1.72225,19800000.0
2009-08-31 01:11:00,1.72215,1.7224,1.72205,1.7222,64400000.0
2009-08-31 01:12:00,1.72225,1.7223,1.72215,1.7223,31000000.0
2009-08-31 01:13:00,1.7223,1.7223,1.72215,1.72215,28000000.0
2009-08-31 01:14:00,1.72215,1.72225,1.72205,1.7222,64400000.0
2009-08-31 01:15:00,1.72215,1.72235,1.7221,1.72235,69600000.0
2009-08-31 01:16:00,1.72225,1.72255,1.72225,1.72255,31200000.0
2009-08-31 01:17:00,1.7226,1.72295,1.72255,1.72275,91000000.0
2009-08-31 01:18:00,1.72275,1.7231,1.72245,1.72285,50800000.0
2009-08-31 01:19:00,1.72285,1.7229,1.72275,1.72275,26200000.0
2009-08-31 01:20:00,1.72275,1.7229,1.72245,1.72275,53400000.0
2009-08-31 01:21:00,1.72275,1.72275,1.72255,1.7226,24000000.0
2009-08-31 01:22:00,1.7226,1.7227,1.7225,1.7226,19600000.0
2009-08-31 01:23:00,1.7227,1.7227,1.72255,1.72255,26600000.0
2009-08-31 01:24:00,1.7225,1.7231,1.7225,1.7231,55200000.0
2009-08-31 01:25:00,1.72325,1.72365,1.723,1.7233,86600000.0
2009-08-31 01:26:00,1.7234,1.7235,1.72325,1.72345,55000000.0
2009-08-31 01:27:00,1.72345,1.7236,1.72335,1.72345,61200000.0
2009-08-31 01:28:00,1.7233,1.7234,1.72315,1.72315,28000000.0
2009-08-31 01:29:00,1.7232,1.72325,1.7231,1.7232,31400000.0
2009-08-31 01:30:00,1.7232,1.7233,1.7232,1.7232,6000000.0
2009-08-31 01:31:00,1.7232,1.7232,1.7231,1.7231,6800000.0
2009-08-31 01:32:00,1.72305,1.72305,1.7227,1.7228,23600000.0
2009-08-31 01:33:00,1.72275,1.72285,1.7227,1.72275,15800000.0
2009-08-31 01:34:00,1.7227,1.72275,1.7227,1.72275,3000000.0
2009-08-31 01:35:00,1.72275,1.7228,1.72265,1.72275,19400000.0
2009-08-31 01:36:00,1.72275,1.72275,1.7226,1.72275,37400000.0
2009-08-31 01:37:00,1.72255,1.72265,1.72225,1.7223,57600000.0
2009-08-31 01:38:00,1.7223,1.7227,1.7223,1.72235,147000000.0
2009-08-31 01:39:00,1.72235,1.72255,1.72235,1.72255,80800000.0
2009-08-31 01:40:00,1.72255,1.72265,1.7225,1.72265,175200000.0
2009-08-31 01:41:00,1.72265,1.72275,1.72235,1.7225,136300000.0
2009-08-31 01:42:00,1.72255,1.72265,1.72195,1.722,203800000.0
2009-08-31 01:43:00,1.722,1.72215,1.7219,1.7221,74000000.0
2009-08-31 01:44:00,1.7221,1.7221,1.7221,1.7221,19400000.0
2009-08-31 01:45:00,1.7222,1.72225,1.722,1.7221,83800000.0
2009-08-31 01:46:00,1.7222,1.7224,1.7222,1.72235,30800000.0
2009-08-31 01:47:00,1.7224,1.7227,1.72235,1.72265,98600000.0
2009-08-31 01:48:00,1.72265,1.72275,1.72255,1.7226,28600000.0
2009-08-31 01:49:00,1.7226,1.7227,1.72255,1.72265,58000000.0
2009-08-31 01:50:00,1.72265,1.72295,1.72265,1.72295,15800000.0
2009-08-31 01:51:00,1.72295,1.72295,1.72295,1.72295,2000000.0
2009-08-31 01:52:00,1.72295,1.72295,1.7227,1.7227,21000000.0
2009-08-31 01:53:00,1.7227,1.7229,1.72265,1.72285,27000000.0
2009-08-31 01:54:00,1.72285,1.72375,1.72285,1.7237,137800000.0
2009-08-31 01:55:00,1.7237,1.72375,1.72335,1.72355,59200000.0
2009-08-31 01:56:00,1.7235,1.72355,1.72335,1.72335,34600000.0
2009-08-31 01:57:00,1.7234,1.72345,1.72335,1.72335,14600000.0
2009-08-31 01:58:00,1.72335,1.7234,1.7231,1.7232,106200000.0
2009-08-31 01:59:00,1.7232,1.72325,1.72315,1.72325,225000000.0
2009-08-31 02:00:00,1.7232,1.7237,1.7232,1.72365,86600000.0
2009-08-31 02:01:00,1.7236,1.72365,1.7234,1.72345,119600000.0
2009-08-31 02:02:00,1.7235,1.72375,1.7234,1.72375,61000000.0
2009-08-31 02:03:00,1.7236,1.7239,1.72355,1.72385,147000000.0
2009-08-31 02:04:00,1.7238,1.72385,1.72365,1.72375,95900000.0
2009-08-31 02:05:00,1.7238,1.72385,1.72355,1.7236,243300000.0
2009-08-31 02:06:00,1.7236,1.72385,1.72335,1.7237,154900000.0
2009-08-31 02:07:00,1.7237,1.7239,1.7236,1.72365,86400000.0
2009-08-31 02:08:00,1.72365,1.7238,1.72355,1.72365,112300000.0
2009-08-31 02:09:00,1.72365,1.724,1.7236,1.724,163500000.0
2009-08-31 02:10:00,1.724,1.72475,1.72395,1.72455,239500000.0
2009-08-31 02:11:00,1.72455,1.72495,1.7244,1.7247,150900000.0
2009-08-31 02:12:00,1.7247,1.7252,1.7247,1.725,111400000.0
2009-08-31 02:13:00,1.725,1.725,1.7245,1.7248,70000000.0
2009-08-31 02:14:00,1.72475,1.7252,1.72465,1.72485,77400000.0
2009-08-31 02:15:00,1.72485,1.725,1.7248,1.7248,30000000.0
2009-08-31 02:16:00,1.7249,1.725,1.72475,1.725,109700000.0
2009-08-31 02:17:00,1.725,1.7252,1.72495,1.72505,65200000.0
2009-08-31 02:18:00,1.72495,1.7252,1.72485,1.72505,29600000.0
2009-08-31 02:19:00,1.72495,1.7252,1.7249,1.7252,86200000.0
2009-08-31 02:20:00,1.7252,1.7253,1.725,1.7252,62000000.0
2009-08-31 02:21:00,1.7252,1.7253,1.72505,1.7253,47300000.0
2009-08-31 02:22:00,1.7253,1.72535,1.7253,1.72535,12000000.0
2009-08-31 02:23:00,1.72535,1.7257,1.7252,1.72525,114700000.0
2009-08-31 02:24:00,1.72525,1.72535,1.72485,1.7252,81500000.0
2009-08-31 02:25:00,1.7252,1.72535,1.7251,1.72515,56200000.0
2009-08-31 02:26:00,1.7252,1.7255,1.72485,1.7252,84000000.0
2009-08-31 02:27:00,1.7252,1.7252,1.725,1.7252,63000000.0
2009-08-31 02:28:00,1.7252,1.7253,1.72515,1.7253,48000000.0
2009-08-31 02:29:00,1.7252,1.7255,1.72505,1.7253,52600000.0
2009-08-31 02:30:00,1.7253,1.7256,1.7251,1.72515,100200000.0
2009-08-31 02:31:00,1.72515,1.72515,1.7249,1.725,40000000.0
2009-08-31 02:32:00,1.7251,1.72525,1.72495,1.72525,70900000.0
2009-08-31 02:33:00,1.7253,1.7255,1.72475,1.7249,97100000.0
2009-08-31 02:34:00,1.72485,1.72505,1.72475,1.72495,82000000.0
2009-08-31 02:35:00,1.725,1.725,1.72475,1.725,57200000.0
2009-08-31 02:36:00,1.725,1.72515,1.7247,1.72505,47900000.0
2009-08-31 02:37:00,1.72505,1.7252,1.72495,1.72495,61000000.0
2009-08-31 02:38:00,1.72495,1.7251,1.72495,1.72505,26000000.0
2009-08-31 02:39:00,1.72505,1.7251,1.7246,1.7249,90700000.0
2009-08-31 02:40:00,1.72495,1.72495,1.72415,1.72445,103900000.0
2009-08-31 02:41:00,1.72445,1.7251,1.7244,1.7249,104500000.0
2009-08-31 02:42:00,1.7249,1.7251,1.7248,1.72495,76900000.0
2009-08-31 02:43:00,1.72485,1.72545,1.72485,1.72535,94300000.0
2009-08-31 02:44:00,1.72535,1.7256,1.7251,1.72525,96400000.0
2009-08-31 02:45:00,1.7253,1.72555,1.7251,1.7255,103700000.0
2009-08-31 02:46:00,1.7255,1.7256,1.7252,1.7253,93000000.0
2009-08-31 02:47:00,1.7252,1.7253,1.72505,1.72515,82800000.0
2009-08-31 02:48:00,1.72515,1.7256,1.725,1.72535,83900000.0
2009-08-31 02:49:00,1.72535,1.72555,1.7253,1.7255,94900000.0
2009-08-31 02:50:00,1.7255,1.72555,1.7253,1.72555,50800000.0
2009-08-31 02:51:00,1.7255,1.72555,1.7251,1.72525,126900000.0
2009-08-31 02:52:00,1.7252,1.72525,1.72475,1.725,63500000.0
2009-08-31 02:53:00,1.72495,1.7251,1.7248,1.72485,134800000.0
2009-08-31 02:54:00,1.72485,1.72555,1.72465,1.7252,164200000.0
2009-08-31 02:55:00,1.7252,1.72555,1.7248,1.72555,206700000.0
2009-08-31 02:56:00,1.7255,1.7258,1.7252,1.7253,130000000.0
2009-08-31 02:57:00,1.72525,1.72555,1.72525,1.72545,78200000.0
2009-08-31 02:58:00,1.7254,1.72605,1.72535,1.72575,172000000.0
2009-08-31 02:59:00,1.72575,1.72595,1.7255,1.72575,121200000.0
2009-08-31 03:00:00,1.72575,1.7258,1.7253,1.72575,143900000.0
2009-08-31 03:01:00,1.72575,1.72595,1.72545,1.72545,106400000.0
2009-08-31 03:02:00,1.7254,1.7258,1.7251,1.7256,109800000.0
2009-08-31 03:03:00,1.7256,1.72575,1.7255,1.7257,89300000.0
2009-08-31 03:04:00,1.7257,1.726,1.72565,1.72575,73600000.0
2009-08-31 03:05:00,1.72575,1.72575,1.7253,1.72555,68600000.0
2009-08-31 03:06:00,1.7255,1.7256,1.72525,1.7253,27000000.0
2009-08-31 03:07:00,1.72525,1.72565,1.72525,1.72545,97000000.0
2009-08-31 03:08:00,1.72545,1.7256,1.7253,1.7254,43300000.0
2009-08-31 03:09:00,1.7254,1.72555,1.72525,1.7255,78800000.0
2009-08-31 03:10:00,1.7255,1.7255,1.7252,1.72525,101100000.0
2009-08-31 03:11:00,1.72525,1.72555,1.7251,1.72535,107000000.0
2009-08-31 03:12:00,1.72535,1.72575,1.7252,1.72575,128000000.0
2009-08-31 03:13:00,1.72575,1.7259,1.7256,1.7258,108500000.0
2009-08-31 03:14:00,1.7258,1.7259,1.7247,1.72485,141400000.0
2009-08-31 03:15:00,1.7248,1.7249,1.72465,1.7248,77700000.0
2009-08-31 03:16:00,1.72475,1.72505,1.72395,1.72395,107500000.0
2009-08-31 03:17:00,1.724,1.7248,1.7239,1.72465,108900000.0
2009-08-31 03:18:00,1.72465,1.72495,1.7245,1.7248,174100000.0
2009-08-31 03:19:00,1.7249,1.7254,1.72485,1.7251,91300000.0
2009-08-31 03:20:00,1.72505,1.72515,1.725,1.7251,51800000.0
2009-08-31 03:21:00,1.72515,1.72525,1.72495,1.72525,96500000.0
2009-08-31 03:22:00,1.7253,1.72535,1.7247,1.7247,112400000.0
2009-08-31 03:23:00,1.7247,1.7249,1.7243,1.7248,181100000.0
2009-08-31 03:24:00,1.72485,1.7252,1.7246,1.7251,156800000.0
2009-08-31 03:25:00,1.72505,1.7252,1.7244,1.72455,230000000.0
2009-08-31 03:26:00,1.72465,1.72465,1.72415,1.72425,189600000.0
2009-08-31 03:27:00,1.72425,1.72445,1.7242,1.7243,105400000.0
2009-08-31 03:28:00,1.72435,1.72435,1.7242,1.7242,56000000.0
2009-08-31 03:29:00,1.7243,1.72455,1.7242,1.72435,120800000.0
2009-08-31 03:30:00,1.7244,1.7246,1.72415,1.72445,178000000.0
2009-08-31 03:31:00,1.72445,1.72445,1.72405,1.7241,93300000.0
2009-08-31 03:32:00,1.72415,1.7242,1.72385,1.72405,145500000.0
2009-08-31 03:33:00,1.72405,1.7242,1.7238,1.72385,76600000.0
2009-08-31 03:34:00,1.7239,1.72405,1.7238,1.7239,89800000.0
2009-08-31 03:35:00,1.7239,1.72395,1.72355,1.7237,54800000.0
2009-08-31 03:36:00,1.72365,1.72375,1.7232,1.7236,137100000.0
2009-08-31 03:37:00,1.7237,1.72385,1.72355,1.72375,132600000.0
2009-08-31 03:38:00,1.7237,1.7238,1.72355,1.7236,65000000.0
2009-08-31 03:39:00,1.7236,1.7236,1.72295,1.72305,109900000.0
2009-08-31 03:40:00,1.7231,1.7231,1.7221,1.7224,214300000.0
2009-08-31 03:41:00,1.72245,1.72245,1.7216,1.7217,192700000.0
2009-08-31 03:42:00,1.72165,1.7219,1.7214,1.72165,173700000.0
2009-08-31 03:43:00,1.72165,1.72175,1.72135,1.7214,175400000.0
2009-08-31 03:44:00,1.7214,1.72155,1.7209,1.7214,158400000.0
2009-08-31 03:45:00,1.7215,1.7215,1.72125,1.7214,41000000.0
2009-08-31 03:46:00,1.7214,1.7218,1.7212,1.7212,109400000.0
2009-08-31 03:47:00,1.72125,1.7215,1.72095,1.7215,113300000.0
2009-08-31 03:48:00,1.7215,1.7216,1.7213,1.72145,43600000.0
2009-08-31 03:49:00,1.7215,1.72175,1.72115,1.72165,111600000.0
2009-08-31 03:50:00,1.72165,1.7217,1.72075,1.7209,148500000.0
2009-08-31 03:51:00,1.72095,1.721,1.7206,1.72095,84500000.0
2009-08-31 03:52:00,1.7209,1.72095,1.7205,1.7205,111700000.0
2009-08-31 03:53:00,1.72055,1.7206,1.7201,1.7202,105800000.0
2009-08-31 03:54:00,1.72015,1.72025,1.7199,1.72,143700000.0
2009-08-31 03:55:00,1.72,1.72005,1.7199,1.7199,121100000.0
2009-08-31 03:56:00,1.71985,1.72,1.71965,1.71995,160900000.0
2009-08-31 03:57:00,1.71995,1.7207,1.71995,1.72065,164100000.0
2009-08-31 03:58:00,1.72065,1.72095,1.7206,1.7207,138100000.0
2009-08-31 03:59:00,1.7207,1.7211,1.72055,1.7211,129600000.0
2009-08-31 04:00:00,1.72105,1.7214,1.72065,1.72065,153100000.0
2009-08-31 04:01:00,1.7207,1.7207,1.72015,1.72025,114200000.0
2009-08-31 04:02:00,1.7203,1.72065,1.7202,1.72055,92500000.0
2009-08-31 04:03:00,1.72055,1.72075,1.7205,1.72075,86000000.0
2009-08-31 04:04:00,1.7207,1.7207,1.72045,1.7205,136800000.0
2009-08-31 04:05:00,1.7205,1.7208,1.7205,1.72055,82800000.0
2009-08-31 04:06:00,1.72055,1.7206,1.7204,1.72045,77100000.0
2009-08-31 04:07:00,1.72045,1.72055,1.72035,1.72055,40100000.0
2009-08-31 04:08:00,1.72055,1.72075,1.72055,1.72075,27000000.0
2009-08-31 04:09:00,1.72075,1.7209,1.7207,1.7208,45800000.0
2009-08-31 04:10:00,1.72075,1.7208,1.72065,1.72075,66400000.0
2009-08-31 04:11:00,1.7207,1.72095,1.7206,1.72085,78100000.0
2009-08-31 04:12:00,1.7208,1.72115,1.72075,1.721,115000000.0
2009-08-31 04:13:00,1.721,1.7212,1.7209,1.7211,71700000.0
2009-08-31 04:14:00,1.72105,1.7211,1.7205,1.7205,96500000.0
2009-08-31 04:15:00,1.72055,1.7206,1.72045,1.7205,43000000.0
2009-08-31 04:16:00,1.7205,1.7207,1.7204,1.72055,52000000.0
2009-08-31 04:17:00,1.7206,1.7206,1.72045,1.72055,49800000.0
2009-08-31 04:18:00,1.7206,1.72075,1.72055,1.7207,43600000.0
2009-08-31 04:19:00,1.7207,1.72075,1.72045,1.72045,26600000.0
2009-08-31 04:20:00,1.7205,1.72065,1.72045,1.72065,20000000.0
2009-08-31 04:21:00,1.7207,1.7208,1.72035,1.7205,40000000.0
2009-08-31 04:22:00,1.72045,1.72065,1.7203,1.7204,100200000.0
2009-08-31 04:23:00,1.7205,1.7205,1.72035,1.72035,12500000.0
2009-08-31 04:24:00,1.72035,1.7205,1.7202,1.72035,146000000.0
2009-08-31 04:25:00,1.7204,1.7204,1.7203,1.7204,40500000.0
2009-08-31 04:26:00,1.72035,1.7205,1.72025,1.7205,52400000.0
2009-08-31 04:27:00,1.7205,1.72055,1.7204,1.72045,105500000.0
2009-08-31 04:28:00,1.72045,1.72135,1.72045,1.7209,158500000.0
2009-08-31 04:29:00,1.7209,1.7211,1.7209,1.7211,18600000.0
2009-08-31 04:30:00,1.7211,1.72115,1.721,1.72115,31600000.0
2009-08-31 04:31:00,1.7211,1.72125,1.721,1.72125,116900000.0
2009-08-31 04:32:00,1.7212,1.72155,1.7212,1.7213,84600000.0
2009-08-31 04:33:00,1.72135,1.72145,1.72125,1.72135,87500000.0
2009-08-31 04:34:00,1.72125,1.72145,1.72125,1.72135,73200000.0
2009-08-31 04:35:00,1.7214,1.72165,1.72125,1.72155,147500000.0
2009-08-31 04:36:00,1.7216,1.7216,1.72115,1.72115,90000000.0
2009-08-31 04:37:00,1.7212,1.72135,1.72105,1.72125,85700000.0
2009-08-31 04:38:00,1.7212,1.7215,1.7212,1.72125,85800000.0
2009-08-31 04:39:00,1.7213,1.72155,1.7212,1.72145,51400000.0
2009-08-31 04:40:00,1.72145,1.7215,1.721,1.72105,85300000.0
2009-08-31 04:41:00,1.72105,1.7211,1.72045,1.7205,82300000.0
2009-08-31 04:42:00,1.7205,1.72055,1.7203,1.72035,112500000.0
2009-08-31 04:43:00,1.72035,1.7206,1.7202,1.72045,84700000.0
2009-08-31 04:44:00,1.7205,1.72065,1.7205,1.7206,21000000.0
2009-08-31 04:45:00,1.7206,1.7207,1.72055,1.72065,31000000.0
2009-08-31 04:46:00,1.72065,1.72115,1.72065,1.7211,108500000.0
2009-08-31 04:47:00,1.72105,1.7217,1.721,1.72115,118800000.0
2009-08-31 04:48:00,1.7211,1.7211,1.72045,1.7206,145100000.0
2009-08-31 04:49:00,1.72065,1.72075,1.7205,1.7207,80400000.0
2009-08-31 04:50:00,1.7207,1.7209,1.72065,1.72085,47200000.0
2009-08-31 04:51:00,1.7209,1.7216,1.7209,1.7215,113400000.0
2009-08-31 04:52:00,1.7215,1.7217,1.7214,1.72165,38400000.0
2009-08-31 04:53:00,1.72155,1.72155,1.72115,1.7212,89000000.0
2009-08-31 04:54:00,1.72115,1.7212,1.72105,1.7212,35000000.0
2009-08-31 04:55:00,1.72115,1.72125,1.72115,1.72125,37900000.0
2009-08-31 04:56:00,1.72125,1.72135,1.72095,1.7211,141200000.0
2009-08-31 04:57:00,1.7211,1.72135,1.7211,1.72115,166000000.0
2009-08-31 04:58:00,1.72105,1.7213,1.72105,1.7213,51800000.0
2009-08-31 04:59:00,1.72125,1.7214,1.7212,1.7213,76800000.0
2009-08-31 05:00:00,1.7212,1.7213,1.721,1.7212,134400000.0
2009-08-31 05:01:00,1.7213,1.72135,1.721,1.72125,79400000.0
2009-08-31 05:02:00,1.72125,1.72125,1.72095,1.7211,60700000.0
2009-08-31 05:03:00,1.72115,1.72145,1.72115,1.7214,42400000.0
2009-08-31 05:04:00,1.72145,1.7216,1.7213,1.7216,45200000.0
2009-08-31 05:05:00,1.72165,1.7218,1.7216,1.72165,21200000.0
2009-08-31 05:06:00,1.7217,1.7218,1.7215,1.7216,75900000.0
2009-08-31 05:07:00,1.7216,1.7216,1.7212,1.7213,33300000.0
2009-08-31 05:08:00,1.7213,1.7215,1.72125,1.7214,62500000.0
2009-08-31 05:09:00,1.7214,1.72155,1.72135,1.7215,60500000.0
2009-08-31 05:10:00,1.7215,1.7216,1.7214,1.7216,48600000.0
2009-08-31 05:11:00,1.7214,1.7216,1.7214,1.7215,59500000.0
2009-08-31 05:12:00,1.72155,1.7216,1.7214,1.7215,59300000.0
2009-08-31 05:13:00,1.7215,1.7217,1.7212,1.72145,80800000.0
2009-08-31 05:14:00,1.72145,1.72145,1.7213,1.72145,52400000.0
2009-08-31 05:15:00,1.7215,1.72155,1.7214,1.7214,66200000.0
2009-08-31 05:16:00,1.7214,1.7216,1.7213,1.7216,77000000.0
2009-08-31 05:17:00,1.7216,1.7216,1.7212,1.7212,44300000.0
2009-08-31 05:18:00,1.7212,1.72145,1.72115,1.72135,98200000.0
2009-08-31 05:19:00,1.7214,1.7215,1.7213,1.7214,89600000.0
2009-08-31 05:20:00,1.72145,1.72165,1.7214,1.7215,110300000.0
2009-08-31 05:21:00,1.72145,1.72155,1.7213,1.72145,105400000.0
2009-08-31 05:22:00,1.72145,1.7216,1.72135,1.7215,65000000.0
2009-08-31 05:23:00,1.72145,1.72175,1.72145,1.72165,72000000.0
2009-08-31 05:24:00,1.7217,1.7217,1.7214,1.72145,89400000.0
2009-08-31 05:25:00,1.7215,1.7217,1.72145,1.72155,62000000.0
2009-08-31 05:26:00,1.72155,1.72165,1.72135,1.7214,135600000.0
2009-08-31 05:27:00,1.72145,1.7216,1.7212,1.72125,121400000.0
2009-08-31 05:28:00,1.72125,1.7215,1.72125,1.7213,97800000.0
2009-08-31 05:29:00,1.7214,1.7214,1.7212,1.72125,62000000.0
2009-08-31 05:30:00,1.7213,1.7215,1.72125,1.7214,75500000.0
2009-08-31 05:31:00,1.7214,1.7215,1.72125,1.7213,126000000.0
2009-08-31 05:32:00,1.72115,1.7212,1.72055,1.72065,85300000.0
2009-08-31 05:33:00,1.7205,1.72075,1.72045,1.72065,61400000.0
2009-08-31 05:34:00,1.72065,1.72095,1.72065,1.72075,86300000.0
2009-08-31 05:35:00,1.7208,1.7212,1.72065,1.72105,64000000.0
2009-08-31 05:36:00,1.72105,1.7213,1.721,1.7212,48600000.0
2009-08-31 05:37:00,1.7212,1.72125,1.72095,1.72105,61200000.0
2009-08-31 05:38:00,1.72105,1.72165,1.721,1.72115,114400000.0
2009-08-31 05:39:00,1.72115,1.7214,1.721,1.72135,79000000.0
2009-08-31 05:40:00,1.72135,1.72145,1.72115,1.72125,93200000.0
2009-08-31 05:41:00,1.72125,1.7213,1.7211,1.7212,87100000.0
2009-08-31 05:42:00,1.7212,1.7212,1.72105,1.72105,80000000.0
2009-08-31 05:43:00,1.721,1.7211,1.72095,1.72105,112600000.0
2009-08-31 05:44:00,1.721,1.7213,1.7209,1.7212,140600000.0
2009-08-31 05:45:00,1.7213,1.72135,1.7211,1.7213,62200000.0
2009-08-31 05:46:00,1.72135,1.7215,1.7212,1.72145,100300000.0
2009-08-31 05:47:00,1.72145,1.7215,1.7213,1.72135,83500000.0
2009-08-31 05:48:00,1.72135,1.72135,1.72125,1.72125,79400000.0
2009-08-31 05:49:00,1.7213,1.7213,1.72115,1.7212,32400000.0
2009-08-31 05:50:00,1.7212,1.72125,1.72105,1.72115,62800000.0
2009-08-31 05:51:00,1.7211,1.7212,1.72085,1.7209,100400000.0
2009-08-31 05:52:00,1.7209,1.721,1.72085,1.72095,38000000.0
2009-08-31 05:53:00,1.721,1.7211,1.72095,1.7211,38500000.0
2009-08-31 05:54:00,1.7211,1.7212,1.72105,1.7212,60800000.0
2009-08-31 05:55:00,1.7211,1.72135,1.72095,1.7212,78200000.0
2009-08-31 05:56:00,1.7212,1.7214,1.72085,1.7211,98600000.0
2009-08-31 05:57:00,1.72105,1.72135,1.72105,1.72115,76000000.0
2009-08-31 05:58:00,1.7211,1.7216,1.72095,1.7215,164700000.0
2009-08-31 05:59:00,1.7215,1.7218,1.7215,1.72175,130700000.0
2009-08-31 06:00:00,1.7218,1.72205,1.7216,1.7219,143300000.0
2009-08-31 06:01:00,1.72195,1.722,1.72145,1.7216,92200000.0
2009-08-31 06:02:00,1.7216,1.72165,1.72155,1.72155,10000000.0
2009-08-31 06:03:00,1.72155,1.72175,1.72145,1.72175,68600000.0
2009-08-31 06:04:00,1.72175,1.72175,1.7215,1.72165,64100000.0
2009-08-31 06:05:00,1.7217,1.72175,1.72145,1.7217,149800000.0
2009-08-31 06:06:00,1.7217,1.7218,1.72165,1.7217,85400000.0
2009-08-31 06:07:00,1.72175,1.7219,1.72165,1.7219,81000000.0
2009-08-31 06:08:00,1.7219,1.722,1.7219,1.7219,57400000.0
2009-08-31 06:09:00,1.7219,1.722,1.7217,1.7217,49400000.0
2009-08-31 06:10:00,1.72175,1.7218,1.72165,1.7218,10600000.0
2009-08-31 06:11:00,1.72175,1.7218,1.72135,1.7215,54600000.0
2009-08-31 06:12:00,1.72145,1.7215,1.7212,1.72135,51800000.0
2009-08-31 06:13:00,1.7214,1.7214,1.72115,1.72135,122600000.0
2009-08-31 06:14:00,1.72135,1.7215,1.7213,1.7214,114900000.0
2009-08-31 06:15:00,1.7214,1.7215,1.72115,1.72135,85600000.0
2009-08-31 06:16:00,1.72135,1.72185,1.7213,1.7216,74700000.0
2009-08-31 06:17:00,1.72175,1.72185,1.72165,1.7217,39000000.0
2009-08-31 06:18:00,1.7217,1.72185,1.7217,1.72185,40000000.0
2009-08-31 06:19:00,1.7218,1.7219,1.7218,1.72185,60100000.0
2009-08-31 06:20:00,1.7218,1.72185,1.7218,1.72185,8000000.0
2009-08-31 06:21:00,1.72185,1.7219,1.7217,1.72185,111000000.0
2009-08-31 06:22:00,1.7218,1.7219,1.7217,1.72185,104000000.0
2009-08-31 06:23:00,1.7217,1.72185,1.7217,1.72185,75000000.0
2009-08-31 06:24:00,1.72185,1.7219,1.72165,1.72175,72600000.0
2009-08-31 06:25:00,1.72175,1.7218,1.7217,1.72175,53200000.0
2009-08-31 06:26:00,1.72175,1.7218,1.72125,1.72145,92500000.0
2009-08-31 06:27:00,1.72145,1.7216,1.72135,1.72155,103200000.0
2009-08-31 06:28:00,1.7216,1.72165,1.7215,1.7215,114800000.0
2009-08-31 06:29:00,1.7215,1.7217,1.72145,1.7217,78000000.0
2009-08-31 06:30:00,1.72175,1.72175,1.72155,1.72155,36000000.0
2009-08-31 06:31:00,1.7215,1.72185,1.7215,1.7218,64200000.0
2009-08-31 06:32:00,1.72175,1.72195,1.7217,1.7217,40400000.0
2009-08-31 06:33:00,1.7217,1.72175,1.72155,1.72155,109100000.0
2009-08-31 06:34:00,1.7215,1.7218,1.72135,1.7215,78500000.0
2009-08-31 06:35:00,1.72145,1.7216,1.7214,1.72145,71800000.0
2009-08-31 06:36:00,1.72155,1.7218,1.7215,1.7217,48400000.0
2009-08-31 06:37:00,1.72175,1.72185,1.72165,1.72185,45800000.0
2009-08-31 06:38:00,1.7218,1.72205,1.7217,1.7217,97600000.0
2009-08-31 06:39:00,1.7217,1.7219,1.72165,1.72185,89000000.0
2009-08-31 06:40:00,1.72185,1.7219,1.7215,1.72155,129300000.0
2009-08-31 06:41:00,1.7216,1.7217,1.7215,1.7216,100800000.0
2009-08-31 06:42:00,1.72175,1.72175,1.72155,1.7216,81900000.0
2009-08-31 06:43:00,1.7216,1.72205,1.7213,1.72205,231700000.0
2009-08-31 06:44:00,1.72205,1.7226,1.72205,1.7224,77700000.0
2009-08-31 06:45:00,1.72245,1.72275,1.72245,1.72275,45400000.0
2009-08-31 06:46:00,1.72275,1.7228,1.7226,1.7227,48800000.0
2009-08-31 06:47:00,1.72275,1.72275,1.7225,1.7225,32200000.0
2009-08-31 06:48:00,1.72255,1.72255,1.72215,1.72215,75600000.0
2009-08-31 06:49:00,1.72215,1.7223,1.72215,1.7223,57000000.0
2009-08-31 06:50:00,1.7223,1.72245,1.7222,1.72245,85200000.0
2009-08-31 06:51:00,1.72245,1.72245,1.7222,1.72225,28200000.0
2009-08-31 06:52:00,1.72225,1.72255,1.7221,1.72255,94100000.0
2009-08-31 06:53:00,1.72255,1.72255,1.72215,1.7224,107600000.0
2009-08-31 06:54:00,1.7224,1.72295,1.7224,1.72265,85900000.0
2009-08-31 06:55:00,1.72265,1.7231,1.7226,1.7229,133500000.0
2009-08-31 06:56:00,1.7229,1.7232,1.7228,1.7228,114200000.0
2009-08-31 06:57:00,1.72285,1.723,1.72265,1.7228,161000000.0
2009-08-31 06:58:00,1.7228,1.72285,1.7227,1.72275,52500000.0
2009-08-31 06:59:00,1.7228,1.72295,1.7227,1.72275,119500000.0
2009-08-31 07:00:00,1.7226,1.7226,1.72235,1.7224,91800000.0
2009-08-31 07:01:00,1.7224,1.72245,1.72235,1.72245,48200000.0
2009-08-31 07:02:00,1.72245,1.72255,1.72235,1.7224,46100000.0
2009-08-31 07:03:00,1.72235,1.72275,1.72235,1.7227,55200000.0
2009-08-31 07:04:00,1.72275,1.72275,1.72265,1.72275,75400000.0
2009-08-31 07:05:00,1.72275,1.72305,1.72255,1.7228,116200000.0
2009-08-31 07:06:00,1.7228,1.72295,1.72275,1.72295,56800000.0
2009-08-31 07:07:00,1.72295,1.72305,1.7229,1.72305,50200000.0
2009-08-31 07:08:00,1.72305,1.7233,1.72305,1.72315,79600000.0
2009-08-31 07:09:00,1.72315,1.7232,1.7228,1.72285,94200000.0
2009-08-31 07:10:00,1.72285,1.7229,1.72265,1.72275,106800000.0
2009-08-31 07:11:00,1.7227,1.7228,1.72235,1.72255,47100000.0
2009-08-31 07:12:00,1.72255,1.7229,1.7224,1.72275,94900000.0
2009-08-31 07:13:00,1.7228,1.72295,1.72275,1.7229,57000000.0
2009-08-31 07:14:00,1.7229,1.7232,1.72285,1.72315,92200000.0
2009-08-31 07:15:00,1.72315,1.72325,1.7228,1.7228,113200000.0
2009-08-31 07:16:00,1.7228,1.7231,1.7228,1.7231,71200000.0
2009-08-31 07:17:00,1.7231,1.7236,1.72295,1.7234,74500000.0
2009-08-31 07:18:00,1.72345,1.72345,1.7232,1.7234,163000000.0
2009-08-31 07:19:00,1.72335,1.7234,1.723,1.723,119000000.0
2009-08-31 07:20:00,1.723,1.72315,1.723,1.7231,45600000.0
2009-08-31 07:21:00,1.72305,1.7231,1.7228,1.7229,125100000.0
2009-08-31 07:22:00,1.72295,1.723,1.72275,1.7229,107800000.0
2009-08-31 07:23:00,1.72285,1.72305,1.72275,1.72295,75900000.0
2009-08-31 07:24:00,1.723,1.72305,1.72285,1.7229,90700000.0
2009-08-31 07:25:00,1.7229,1.72315,1.7228,1.72305,80000000.0
2009-08-31 07:26:00,1.72305,1.72305,1.72275,1.7228,76400000.0
2009-08-31 07:27:00,1.7228,1.72285,1.7227,1.72285,80800000.0
2009-08-31 07:28:00,1.72275,1.72275,1.7227,1.72275,6000000.0
2009-08-31 07:29:00,1.72275,1.72285,1.72275,1.7228,33300000.0
2009-08-31 07:30:00,1.72275,1.72285,1.7227,1.7228,11000000.0
2009-08-31 07:31:00,1.7227,1.7228,1.7227,1.72275,22000000.0
2009-08-31 07:32:00,1.7228,1.72285,1.7227,1.7228,27100000.0
2009-08-31 07:33:00,1.72275,1.72295,1.72255,1.72285,59600000.0
2009-08-31 07:34:00,1.72285,1.72305,1.72265,1.72285,111200000.0
2009-08-31 07:35:00,1.72285,1.72315,1.72285,1.72305,85300000.0
2009-08-31 07:36:00,1.72305,1.7232,1.72295,1.72315,52400000.0
2009-08-31 07:37:00,1.72315,1.7232,1.72305,1.72315,38200000.0
2009-08-31 07:38:00,1.7231,1.7231,1.723,1.723,26400000.0
2009-08-31 07:39:00,1.72305,1.7232,1.72285,1.72315,88400000.0
2009-08-31 07:40:00,1.7232,1.72345,1.7231,1.7232,99400000.0
2009-08-31 07:41:00,1.7233,1.7234,1.72315,1.72335,79800000.0
2009-08-31 07:42:00,1.7233,1.7234,1.7232,1.7234,35900000.0
2009-08-31 07:43:00,1.72345,1.7235,1.7231,1.7235,112300000.0
2009-08-31 07:44:00,1.72345,1.7237,1.72335,1.7235,110300000.0
2009-08-31 07:45:00,1.72355,1.7236,1.72335,1.7235,184200000.0
2009-08-31 07:46:00,1.7235,1.7236,1.72345,1.72355,95600000.0
2009-08-31 07:47:00,1.7235,1.72355,1.72285,1.7229,176300000.0
2009-08-31 07:48:00,1.7229,1.72315,1.7229,1.72315,65200000.0
2009-08-31 07:49:00,1.72315,1.72325,1.7229,1.72295,178400000.0
2009-08-31 07:50:00,1.72295,1.7231,1.7226,1.72295,259800000.0
2009-08-31 07:51:00,1.72295,1.72315,1.72275,1.72305,136600000.0
2009-08-31 07:52:00,1.72305,1.72305,1.7228,1.72295,68100000.0
2009-08-31 07:53:00,1.7229,1.72315,1.7228,1.72305,100500000.0
2009-08-31 07:54:00,1.723,1.723,1.7229,1.72295,102600000.0
2009-08-31 07:55:00,1.72295,1.72295,1.72285,1.7229,39200000.0
2009-08-31 07:56:00,1.7229,1.7233,1.7227,1.7227,146200000.0
2009-08-31 07:57:00,1.7228,1.72305,1.7223,1.72275,225200000.0
2009-08-31 07:58:00,1.7227,1.7229,1.72265,1.72285,94400000.0
2009-08-31 07:59:00,1.72285,1.723,1.7227,1.723,142700000.0
2009-08-31 08:00:00,1.7228,1.72355,1.7228,1.72335,160000000.0
2009-08-31 08:01:00,1.72335,1.72335,1.72275,1.72275,142400000.0
2009-08-31 08:02:00,1.7227,1.72305,1.7226,1.723,120000000.0
2009-08-31 08:03:00,1.723,1.723,1.72245,1.72245,144800000.0
2009-08-31 08:04:00,1.72245,1.72245,1.722,1.72215,81000000.0
2009-08-31 08:05:00,1.72215,1.7225,1.72185,1.72195,122000000.0
2009-08-31 08:06:00,1.72205,1.72205,1.72175,1.7218,67600000.0
2009-08-31 08:07:00,1.7218,1.72185,1.72155,1.7216,54400000.0
2009-08-31 08:08:00,1.7216,1.72165,1.72135,1.72145,75000000.0
2009-08-31 08:09:00,1.7214,1.7217,1.72125,1.72135,86400000.0
2009-08-31 08:10:00,1.72135,1.72165,1.7209,1.7214,91600000.0
2009-08-31 08:11:00,1.7214,1.72275,1.7214,1.7219,304400000.0
2009-08-31 08:12:00,1.72185,1.7224,1.72185,1.7223,240900000.0
2009-08-31 08:13:00,1.72235,1.7226,1.7222,1.7224,75400000.0
2009-08-31 08:14:00,1.7224,1.7227,1.72235,1.7226,112100000.0
2009-08-31 08:15:00,1.72265,1.7234,1.72255,1.72325,252900000.0
2009-08-31 08:16:00,1.72325,1.72345,1.7225,1.7226,269400000.0
2009-08-31 08:17:00,1.72275,1.72295,1.72195,1.722,238300000.0
2009-08-31 08:18:00,1.722,1.72215,1.72165,1.72205,234100000.0
2009-08-31 08:19:00,1.7221,1.72235,1.7218,1.722,184000000.0
2009-08-31 08:20:00,1.7221,1.7221,1.7218,1.7218,136300000.0
2009-08-31 08:21:00,1.7218,1.72335,1.7218,1.7232,175600000.0
2009-08-31 08:22:00,1.7232,1.72335,1.7224,1.7227,244000000.0
2009-08-31 08:23:00,1.72275,1.72275,1.7224,1.7224,109500000.0
2009-08-31 08:24:00,1.7224,1.7227,1.72225,1.7227,99900000.0
2009-08-31 08:25:00,1.7226,1.7227,1.72205,1.72205,80100000.0
2009-08-31 08:26:00,1.72205,1.7221,1.7218,1.722,265100000.0
2009-08-31 08:27:00,1.722,1.7221,1.72185,1.7221,93000000.0
2009-08-31 08:28:00,1.7222,1.7222,1.72185,1.7221,135000000.0
2009-08-31 08:29:00,1.7221,1.7221,1.72155,1.7217,179600000.0
2009-08-31 08:30:00,1.7217,1.72175,1.72145,1.7217,199200000.0
2009-08-31 08:31:00,1.7217,1.7218,1.72105,1.72125,171600000.0
2009-08-31 08:32:00,1.72125,1.72145,1.72105,1.72115,44300000.0
2009-08-31 08:33:00,1.72125,1.7217,1.7209,1.7217,112000000.0
2009-08-31 08:34:00,1.72165,1.72185,1.7214,1.72155,112300000.0
2009-08-31 08:35:00,1.7216,1.7218,1.72105,1.7211,250600000.0
2009-08-31 08:36:00,1.7211,1.72115,1.72035,1.72065,234800000.0
2009-08-31 08:37:00,1.72065,1.7209,1.7204,1.72045,282900000.0
2009-08-31 08:38:00,1.72045,1.72045,1.71955,1.7199,300000000.0
2009-08-31 08:39:00,1.7199,1.7205,1.71985,1.7204,200700000.0
2009-08-31 08:40:00,1.7204,1.72105,1.72025,1.7205,264300000.0
2009-08-31 08:41:00,1.7205,1.72095,1.7204,1.7208,248200000.0
2009-08-31 08:42:00,1.7208,1.7209,1.72045,1.7205,140100000.0
2009-08-31 08:43:00,1.7205,1.72055,1.7203,1.7204,146800000.0
2009-08-31 08:44:00,1.7204,1.7204,1.7202,1.7203,96500000.0
2009-08-31 08:45:00,1.7203,1.7204,1.72005,1.72005,301000000.0
2009-08-31 08:46:00,1.7201,1.72045,1.71995,1.72,120100000.0
2009-08-31 08:47:00,1.72,1.72025,1.72,1.72015,139400000.0
2009-08-31 08:48:00,1.72015,1.7203,1.71975,1.71985,216700000.0
2009-08-31 08:49:00,1.71985,1.71985,1.7194,1.7198,230900000.0
2009-08-31 08:50:00,1.7198,1.72045,1.7198,1.7204,185400000.0
2009-08-31 08:51:00,1.7203,1.7206,1.7201,1.7202,100900000.0
2009-08-31 08:52:00,1.7202,1.7206,1.72,1.7203,134000000.0
2009-08-31 08:53:00,1.7203,1.7203,1.71975,1.72,179400000.0
2009-08-31 08:54:00,1.72,1.72025,1.71995,1.72025,77300000.0
2009-08-31 08:55:00,1.7202,1.7204,1.72015,1.7202,179800000.0
2009-08-31 08:56:00,1.7202,1.72035,1.71995,1.72035,153400000.0
2009-08-31 08:57:00,1.72035,1.7205,1.72015,1.7202,146000000.0
2009-08-31 08:58:00,1.72025,1.72065,1.72015,1.72065,122900000.0
2009-08-31 08:59:00,1.72065,1.72115,1.72065,1.7208,191600000.0
2009-08-31 09:00:00,1.7208,1.72115,1.7205,1.72095,116800000.0
2009-08-31 09:01:00,1.721,1.7213,1.7208,1.72115,216100000.0
2009-08-31 09:02:00,1.7213,1.72175,1.7211,1.7216,257100000.0
2009-08-31 09:03:00,1.7216,1.72175,1.72135,1.72165,283700000.0
2009-08-31 09:04:00,1.72165,1.7221,1.72155,1.7219,390400000.0
2009-08-31 09:05:00,1.7219,1.7221,1.7218,1.722,342300000.0
2009-08-31 09:06:00,1.722,1.72235,1.7218,1.72225,252200000.0
2009-08-31 09:07:00,1.72225,1.72255,1.722,1.72235,289900000.0
2009-08-31 09:08:00,1.72235,1.7224,1.72195,1.7221,238900000.0
2009-08-31 09:09:00,1.7221,1.7226,1.7213,1.7222,330700000.0
2009-08-31 09:10:00,1.7222,1.7226,1.72205,1.72255,271500000.0
2009-08-31 09:11:00,1.72255,1.7227,1.72165,1.7218,131200000.0
2009-08-31 09:12:00,1.72185,1.722,1.72075,1.72105,249600000.0
2009-08-31 09:13:00,1.7211,1.72155,1.72075,1.72125,139700000.0
2009-08-31 09:14:00,1.72125,1.72135,1.72075,1.721,172200000.0
2009-08-31 09:15:00,1.721,1.7211,1.7207,1.72085,229300000.0
2009-08-31 09:16:00,1.72075,1.72085,1.72065,1.72085,163900000.0
2009-08-31 09:17:00,1.72085,1.7214,1.7208,1.7212,148500000.0
2009-08-31 09:18:00,1.7212,1.7212,1.7207,1.7209,215100000.0
2009-08-31 09:19:00,1.72095,1.721,1.7202,1.72055,227500000.0
2009-08-31 09:20:00,1.72055,1.7207,1.7201,1.7204,265200000.0
2009-08-31 09:21:00,1.7204,1.7208,1.72015,1.72075,137100000.0
2009-08-31 09:22:00,1.72075,1.72085,1.72045,1.72065,230300000.0
2009-08-31 09:23:00,1.72065,1.72075,1.7204,1.72075,102700000.0
2009-08-31 09:24:00,1.72075,1.7208,1.72015,1.72015,140100000.0
2009-08-31 09:25:00,1.72005,1.7201,1.71915,1.7192,189600000.0
2009-08-31 09:26:00,1.71905,1.71905,1.71835,1.7186,178500000.0
2009-08-31 09:27:00,1.7186,1.7189,1.7185,1.71885,150600000.0
2009-08-31 09:28:00,1.71875,1.71895,1.7185,1.7186,195500000.0
2009-08-31 09:29:00,1.7186,1.7188,1.7183,1.7186,238000000.0
2009-08-31 09:30:00,1.7186,1.71885,1.71825,1.7186,191500000.0
2009-08-31 09:31:00,1.71855,1.71875,1.7184,1.7186,147800000.0
2009-08-31 09:32:00,1.71865,1.71895,1.71855,1.7186,138500000.0
2009-08-31 09:33:00,1.7186,1.71945,1.7186,1.71935,165000000.0
2009-08-31 09:34:00,1.7193,1.72005,1.7193,1.71995,206600000.0
2009-08-31 09:35:00,1.7199,1.72035,1.71975,1.7203,113500000.0
2009-08-31 09:36:00,1.72035,1.72075,1.72015,1.7207,69800000.0
2009-08-31 09:37:00,1.72075,1.72115,1.7207,1.72105,71800000.0
2009-08-31 09:38:00,1.72095,1.72105,1.72055,1.72065,81100000.0
2009-08-31 09:39:00,1.72065,1.721,1.7203,1.7206,115700000.0
2009-08-31 09:40:00,1.7205,1.7206,1.7202,1.7206,128800000.0
2009-08-31 09:41:00,1.72045,1.7207,1.7204,1.72045,72600000.0
2009-08-31 09:42:00,1.7205,1.72065,1.7199,1.72015,82600000.0
2009-08-31 09:43:00,1.7202,1.72035,1.71985,1.72,144900000.0
2009-08-31 09:44:00,1.7201,1.72045,1.7199,1.7202,114800000.0
2009-08-31 09:45:00,1.7202,1.7205,1.7201,1.72035,55900000.0
2009-08-31 09:46:00,1.7204,1.72055,1.7204,1.72055,24600000.0
2009-08-31 09:47:00,1.72055,1.72075,1.7205,1.7205,39800000.0
2009-08-31 09:48:00,1.7205,1.72085,1.7205,1.72065,123400000.0
2009-08-31 09:49:00,1.72065,1.72085,1.7205,1.72075,234800000.0
2009-08-31 09:50:00,1.72075,1.72095,1.72055,1.72055,102600000.0
2009-08-31 09:51:00,1.72055,1.72075,1.7204,1.72055,68800000.0
2009-08-31 09:52:00,1.72045,1.72065,1.72045,1.72045,96200000.0
2009-08-31 09:53:00,1.72045,1.7206,1.7204,1.72055,48900000.0
2009-08-31 09:54:00,1.72055,1.7206,1.7201,1.72015,63000000.0
2009-08-31 09:55:00,1.7202,1.72035,1.7201,1.72035,61700000.0
2009-08-31 09:56:00,1.72035,1.7204,1.72025,1.7204,20100000.0
2009-08-31 09:57:00,1.7204,1.7206,1.7204,1.72055,32600000.0
2009-08-31 09:58:00,1.7206,1.7207,1.72045,1.72055,117200000.0
2009-08-31 09:59:00,1.72065,1.72075,1.72035,1.72035,142500000.0
2009-08-31 10:00:00,1.7203,1.7204,1.7202,1.72035,83300000.0
2009-08-31 10:01:00,1.72035,1.7204,1.71975,1.7198,81800000.0
2009-08-31 10:02:00,1.71975,1.71985,1.7195,1.71955,128800000.0
2009-08-31 10:03:00,1.7195,1.71995,1.7195,1.7199,93600000.0
2009-08-31 10:04:00,1.71995,1.7203,1.7198,1.7199,91700000.0
2009-08-31 10:05:00,1.7199,1.7202,1.71985,1.7199,103200000.0
2009-08-31 10:06:00,1.72005,1.7203,1.71995,1.72005,80900000.0
2009-08-31 10:07:00,1.71985,1.72,1.7198,1.72,44200000.0
2009-08-31 10:08:00,1.7199,1.72,1.71955,1.7199,98200000.0
2009-08-31 10:09:00,1.7199,1.72005,1.71985,1.72,64100000.0
2009-08-31 10:10:00,1.72,1.7201,1.7197,1.72,74500000.0
2009-08-31 10:11:00,1.72005,1.7201,1.71965,1.71975,95800000.0
2009-08-31 10:12:00,1.7197,1.72005,1.7197,1.72005,62400000.0
2009-08-31 10:13:00,1.71985,1.72005,1.71965,1.72,114500000.0
2009-08-31 10:14:00,1.7199,1.7204,1.71985,1.7203,103000000.0
2009-08-31 10:15:00,1.7203,1.7204,1.72015,1.72025,71100000.0
2009-08-31 10:16:00,1.72025,1.7204,1.72015,1.72035,45900000.0
2009-08-31 10:17:00,1.7204,1.72045,1.72015,1.7204,83200000.0
2009-08-31 10:18:00,1.7204,1.72075,1.7202,1.7203,230200000.0
2009-08-31 10:19:00,1.7203,1.72075,1.7203,1.72075,179600000.0
2009-08-31 10:20:00,1.72075,1.72075,1.72025,1.72045,141900000.0
2009-08-31 10:21:00,1.7205,1.7207,1.72035,1.7206,156400000.0
2009-08-31 10:22:00,1.72055,1.72065,1.72025,1.72055,105500000.0
2009-08-31 10:23:00,1.7206,1.7208,1.7205,1.7207,99800000.0
2009-08-31 10:24:00,1.7207,1.7208,1.72065,1.7207,33000000.0
2009-08-31 10:25:00,1.72065,1.7207,1.7204,1.72065,44900000.0
2009-08-31 10:26:00,1.72065,1.7211,1.7206,1.7211,80500000.0
2009-08-31 10:27:00,1.72105,1.7212,1.72085,1.72095,82100000.0
2009-08-31 10:28:00,1.7209,1.7211,1.7209,1.7211,65700000.0
2009-08-31 10:29:00,1.72105,1.72115,1.7208,1.7209,104400000.0
2009-08-31 10:30:00,1.7209,1.721,1.72085,1.72085,71000000.0
2009-08-31 10:31:00,1.7209,1.72095,1.72075,1.7209,55700000.0
2009-08-31 10:32:00,1.72085,1.72115,1.72055,1.7211,58000000.0
2009-08-31 10:33:00,1.72115,1.72115,1.72105,1.7211,53800000.0
2009-08-31 10:34:00,1.72115,1.72125,1.721,1.72105,66500000.0
2009-08-31 10:35:00,1.72105,1.7211,1.72095,1.721,47200000.0
2009-08-31 10:36:00,1.721,1.7212,1.721,1.72115,79500000.0
2009-08-31 10:37:00,1.72125,1.72125,1.72095,1.72125,118700000.0
2009-08-31 10:38:00,1.7212,1.72125,1.72115,1.72115,53100000.0
2009-08-31 10:39:00,1.72115,1.72115,1.721,1.72105,40000000.0
2009-08-31 10:40:00,1.72105,1.72125,1.72095,1.7211,87300000.0
2009-08-31 10:41:00,1.7211,1.7211,1.72095,1.72105,38700000.0
2009-08-31 10:42:00,1.72105,1.7211,1.72095,1.72095,42100000.0
2009-08-31 10:43:00,1.72095,1.7211,1.72045,1.72055,105800000.0
2009-08-31 10:44:00,1.72055,1.7207,1.7199,1.7203,185500000.0
2009-08-31 10:45:00,1.72045,1.7206,1.72005,1.72035,103700000.0
2009-08-31 10:46:00,1.7204,1.72065,1.72025,1.72055,91100000.0
2009-08-31 10:47:00,1.72055,1.7207,1.7205,1.72065,64000000.0
2009-08-31 10:48:00,1.72065,1.72085,1.72045,1.7208,54100000.0
2009-08-31 10:49:00,1.7208,1.72095,1.7206,1.72065,73100000.0
2009-08-31 10:50:00,1.72065,1.7207,1.7203,1.72035,75000000.0
2009-08-31 10:51:00,1.72035,1.72075,1.72035,1.72055,50300000.0
2009-08-31 10:52:00,1.7205,1.7209,1.7205,1.7206,141600000.0
2009-08-31 10:53:00,1.72055,1.72095,1.72045,1.7208,154500000.0
2009-08-31 10:54:00,1.72085,1.7212,1.72075,1.72075,101100000.0
2009-08-31 10:55:00,1.72075,1.72125,1.72075,1.72125,170200000.0
2009-08-31 10:56:00,1.7212,1.72155,1.72095,1.7215,187600000.0
2009-08-31 10:57:00,1.7215,1.72175,1.7212,1.72125,214300000.0
2009-08-31 10:58:00,1.72125,1.72135,1.72085,1.7212,175600000.0
2009-08-31 10:59:00,1.72125,1.72185,1.72125,1.7218,82000000.0
2009-08-31 11:00:00,1.72185,1.72185,1.7215,1.7216,92600000.0
2009-08-31 11:01:00,1.72165,1.72165,1.7214,1.72155,56400000.0
2009-08-31 11:02:00,1.72155,1.72155,1.721,1.72105,129700000.0
2009-08-31 11:03:00,1.72105,1.72105,1.7205,1.7209,126100000.0
2009-08-31 11:04:00,1.7209,1.72105,1.7205,1.7205,104800000.0
2009-08-31 11:05:00,1.7205,1.72075,1.7202,1.7206,121400000.0
2009-08-31 11:06:00,1.7206,1.72085,1.72055,1.7207,154600000.0
2009-08-31 11:07:00,1.72065,1.7209,1.7206,1.72085,73700000.0
2009-08-31 11:08:00,1.7208,1.72125,1.7208,1.72085,87400000.0
2009-08-31 11:09:00,1.7209,1.72095,1.7208,1.72085,31700000.0
2009-08-31 11:10:00,1.72075,1.72095,1.72075,1.72085,79400000.0
2009-08-31 11:11:00,1.7209,1.721,1.72075,1.7209,89500000.0
2009-08-31 11:12:00,1.7209,1.72115,1.72075,1.72105,119600000.0
2009-08-31 11:13:00,1.721,1.72115,1.7204,1.72045,130800000.0
2009-08-31 11:14:00,1.72065,1.72065,1.7202,1.7205,119700000.0
2009-08-31 11:15:00,1.72045,1.7205,1.72025,1.7203,105000000.0
2009-08-31 11:16:00,1.72025,1.7204,1.7199,1.7199,159000000.0
2009-08-31 11:17:00,1.71995,1.72035,1.71995,1.7201,143800000.0
2009-08-31 11:18:00,1.72005,1.7202,1.7196,1.7197,96000000.0
2009-08-31 11:19:00,1.7198,1.71995,1.7195,1.7196,131200000.0
2009-08-31 11:20:00,1.71965,1.7198,1.7196,1.7197,105300000.0
2009-08-31 11:21:00,1.7197,1.7198,1.7196,1.71975,67400000.0
2009-08-31 11:22:00,1.71975,1.7198,1.7196,1.71965,16000000.0
2009-08-31 11:23:00,1.71965,1.71965,1.71955,1.71955,30900000.0
2009-08-31 11:24:00,1.71955,1.71955,1.7193,1.7193,57400000.0
2009-08-31 11:25:00,1.7193,1.71935,1.7192,1.71925,96200000.0
2009-08-31 11:26:00,1.7192,1.7194,1.71915,1.7193,86500000.0
2009-08-31 11:27:00,1.7193,1.7194,1.719,1.7191,110600000.0
2009-08-31 11:28:00,1.71905,1.7192,1.71905,1.7191,72400000.0
2009-08-31 11:29:00,1.71905,1.7193,1.71905,1.71925,91800000.0
2009-08-31 11:30:00,1.71925,1.7195,1.71905,1.7191,79900000.0
2009-08-31 11:31:00,1.7191,1.71925,1.719,1.71915,77700000.0
2009-08-31 11:32:00,1.71915,1.71935,1.71915,1.71915,49900000.0
2009-08-31 11:33:00,1.71915,1.71915,1.7187,1.7187,120700000.0
2009-08-31 11:34:00,1.71865,1.71865,1.71815,1.7183,97000000.0
2009-08-31 11:35:00,1.7183,1.71855,1.71825,1.71845,57400000.0
2009-08-31 11:36:00,1.71845,1.71855,1.71825,1.7183,116600000.0
2009-08-31 11:37:00,1.71835,1.71845,1.7183,1.7183,83700000.0
2009-08-31 11:38:00,1.71835,1.71845,1.7183,1.71835,39700000.0
2009-08-31 11:39:00,1.7184,1.7185,1.71835,1.7185,32700000.0
2009-08-31 11:40:00,1.7185,1.7186,1.71845,1.7185,42700000.0
2009-08-31 11:41:00,1.7185,1.7186,1.7184,1.7184,62300000.0
2009-08-31 11:42:00,1.7184,1.71855,1.71835,1.7185,73200000.0
2009-08-31 11:43:00,1.7185,1.7187,1.7185,1.71865,58600000.0
2009-08-31 11:44:00,1.71865,1.71895,1.71855,1.7189,106300000.0
2009-08-31 11:45:00,1.7189,1.7189,1.71865,1.71875,89100000.0
2009-08-31 11:46:00,1.7187,1.7193,1.7187,1.71885,83200000.0
2009-08-31 11:47:00,1.71875,1.71895,1.7187,1.7188,68200000.0
2009-08-31 11:48:00,1.71885,1.7191,1.7187,1.719,74300000.0
2009-08-31 11:49:00,1.71895,1.7199,1.71895,1.7199,89800000.0
2009-08-31 11:50:00,1.7199,1.7202,1.7199,1.7202,36800000.0
2009-08-31 11:51:00,1.72015,1.7202,1.7201,1.72015,87100000.0
2009-08-31 11:52:00,1.72015,1.72045,1.72005,1.72005,90800000.0
2009-08-31 11:53:00,1.72005,1.72015,1.7198,1.7199,60600000.0
2009-08-31 11:54:00,1.7199,1.71995,1.7197,1.71985,96300000.0
2009-08-31 11:55:00,1.71985,1.72,1.71975,1.7198,95400000.0
2009-08-31 11:56:00,1.71975,1.71975,1.71865,1.7187,196000000.0
2009-08-31 11:57:00,1.7187,1.71905,1.7186,1.7189,64300000.0
2009-08-31 11:58:00,1.71885,1.7192,1.71885,1.7192,49200000.0
2009-08-31 11:59:00,1.71925,1.7194,1.71915,1.7192,92000000.0
2009-08-31 12:00:00,1.7192,1.7196,1.7192,1.7195,91400000.0
2009-08-31 12:01:00,1.71965,1.71975,1.7192,1.7193,152600000.0
2009-08-31 12:02:00,1.71925,1.7199,1.71925,1.71965,170600000.0
2009-08-31 12:03:00,1.71965,1.7197,1.719,1.7191,189800000.0
2009-08-31 12:04:00,1.7191,1.71915,1.7188,1.71895,59700000.0
2009-08-31 12:05:00,1.71915,1.71915,1.71875,1.71885,69400000.0
2009-08-31 12:06:00,1.71885,1.719,1.7188,1.71885,47100000.0
2009-08-31 12:07:00,1.71885,1.71885,1.7185,1.71855,102400000.0
2009-08-31 12:08:00,1.7186,1.7187,1.71855,1.7187,48900000.0
2009-08-31 12:09:00,1.7187,1.7188,1.71865,1.7188,41200000.0
2009-08-31 12:10:00,1.7187,1.71875,1.71855,1.7187,72300000.0
2009-08-31 12:11:00,1.7187,1.7188,1.7186,1.71875,49000000.0
2009-08-31 12:12:00,1.7188,1.7188,1.71865,1.7187,18800000.0
2009-08-31 12:13:00,1.7187,1.7189,1.71865,1.71885,30800000.0
2009-08-31 12:14:00,1.71875,1.71885,1.71855,1.71865,69000000.0
2009-08-31 12:15:00,1.71865,1.71865,1.7186,1.7186,14000000.0
2009-08-31 12:16:00,1.71865,1.7188,1.71855,1.71865,71600000.0
2009-08-31 12:17:00,1.71865,1.7187,1.7186,1.7186,21000000.0
2009-08-31 12:18:00,1.71865,1.7187,1.71845,1.7185,52000000.0
2009-08-31 12:19:00,1.71855,1.7187,1.7185,1.7186,27600000.0
2009-08-31 12:20:00,1.7186,1.7186,1.7183,1.7184,103400000.0
2009-08-31 12:21:00,1.71835,1.71845,1.71825,1.71835,57200000.0
2009-08-31 12:22:00,1.7183,1.7184,1.71825,1.71825,29400000.0
2009-08-31 12:23:00,1.71825,1.71835,1.7182,1.71835,26700000.0
2009-08-31 12:24:00,1.7183,1.71855,1.7183,1.71845,44600000.0
2009-08-31 12:25:00,1.71845,1.71845,1.7181,1.7182,47000000.0
2009-08-31 12:26:00,1.7182,1.7184,1.71815,1.7183,40800000.0
2009-08-31 12:27:00,1.7183,1.7185,1.7183,1.7185,18000000.0
2009-08-31 12:28:00,1.71845,1.71845,1.71835,1.71845,17000000.0
2009-08-31 12:29:00,1.7184,1.7188,1.71835,1.7186,60700000.0
2009-08-31 12:30:00,1.7186,1.71895,1.7186,1.71885,50900000.0
2009-08-31 12:31:00,1.71875,1.71905,1.71875,1.71895,23900000.0
2009-08-31 12:32:00,1.71895,1.71905,1.71885,1.719,36600000.0
2009-08-31 12:33:00,1.719,1.719,1.7189,1.71895,14100000.0
2009-08-31 12:34:00,1.71885,1.719,1.71885,1.719,30000000.0
2009-08-31 12:35:00,1.719,1.71935,1.7189,1.71925,128700000.0
2009-08-31 12:36:00,1.7193,1.71935,1.71915,1.71925,122200000.0
2009-08-31 12:37:00,1.7193,1.71945,1.71895,1.7191,98300000.0
2009-08-31 12:38:00,1.71915,1.71955,1.71915,1.71945,84900000.0
2009-08-31 12:39:00,1.71945,1.71955,1.7194,1.7195,37800000.0
2009-08-31 12:40:00,1.71955,1.7198,1.71945,1.7197,52200000.0
2009-08-31 12:41:00,1.7197,1.7201,1.7196,1.72005,124700000.0
2009-08-31 12:42:00,1.71995,1.72015,1.71965,1.71975,92500000.0
2009-08-31 12:43:00,1.71975,1.71975,1.71955,1.7196,81200000.0
2009-08-31 12:44:00,1.7196,1.71975,1.7196,1.71965,49000000.0
2009-08-31 12:45:00,1.7196,1.72015,1.7196,1.72015,97300000.0
2009-08-31 12:46:00,1.7201,1.7202,1.72,1.72005,44600000.0
2009-08-31 12:47:00,1.72005,1.7202,1.72,1.7202,68000000.0
2009-08-31 12:48:00,1.7203,1.7203,1.71985,1.7203,61700000.0
2009-08-31 12:49:00,1.71985,1.7203,1.71985,1.71985,58600000.0
2009-08-31 12:50:00,1.71975,1.7199,1.71965,1.71975,36500000.0
2009-08-31 12:51:00,1.71975,1.71975,1.7192,1.71945,84700000.0
2009-08-31 12:52:00,1.71945,1.7196,1.719,1.7191,141000000.0
2009-08-31 12:53:00,1.7191,1.7195,1.7191,1.7195,66500000.0
2009-08-31 12:54:00,1.7195,1.7198,1.71945,1.71975,43000000.0
2009-08-31 12:55:00,1.71975,1.7199,1.7196,1.7198,68500000.0
2009-08-31 12:56:00,1.7198,1.7201,1.7198,1.71995,75000000.0
2009-08-31 12:57:00,1.71995,1.7201,1.7198,1.71995,64900000.0
2009-08-31 12:58:00,1.71995,1.72005,1.71955,1.72005,59300000.0
2009-08-31 12:59:00,1.72005,1.7213,1.72,1.72125,179300000.0
2009-08-31 13:00:00,1.72125,1.7215,1.72085,1.7213,127300000.0
2009-08-31 13:01:00,1.7213,1.7215,1.7208,1.72085,98200000.0
2009-08-31 13:02:00,1.7209,1.72115,1.72075,1.72115,97900000.0
2009-08-31 13:03:00,1.72115,1.72135,1.7211,1.72125,63200000.0
2009-08-31 13:04:00,1.7212,1.72125,1.7205,1.7205,50600000.0
2009-08-31 13:05:00,1.72045,1.72045,1.72,1.72015,73600000.0
2009-08-31 13:06:00,1.7202,1.7206,1.72005,1.72055,67500000.0
2009-08-31 13:07:00,1.7206,1.72075,1.7205,1.72075,39000000.0
2009-08-31 13:08:00,1.72065,1.72065,1.72045,1.7205,64100000.0
2009-08-31 13:09:00,1.7205,1.7207,1.7202,1.72025,65800000.0
2009-08-31 13:10:00,1.7203,1.72085,1.72025,1.72055,107100000.0
2009-08-31 13:11:00,1.72055,1.7206,1.7204,1.72045,93000000.0
2009-08-31 13:12:00,1.7205,1.72065,1.71985,1.7199,130500000.0
2009-08-31 13:13:00,1.7199,1.7202,1.71975,1.72015,77300000.0
2009-08-31 13:14:00,1.7202,1.72045,1.72015,1.7204,69200000.0
2009-08-31 13:15:00,1.7205,1.7208,1.7204,1.72065,93400000.0
2009-08-31 13:16:00,1.72065,1.7207,1.72035,1.72045,113200000.0
2009-08-31 13:17:00,1.7205,1.7205,1.7201,1.72015,68700000.0
2009-08-31 13:18:00,1.72015,1.72045,1.7201,1.7204,77200000.0
2009-08-31 13:19:00,1.72035,1.72045,1.72015,1.72015,128600000.0
2009-08-31 13:20:00,1.7203,1.72065,1.7202,1.72035,210300000.0
2009-08-31 13:21:00,1.72035,1.721,1.72035,1.7206,127400000.0
2009-08-31 13:22:00,1.7206,1.721,1.7204,1.72085,118500000.0
2009-08-31 13:23:00,1.7209,1.72115,1.7209,1.721,65700000.0
2009-08-31 13:24:00,1.721,1.72125,1.72085,1.72125,47000000.0
2009-08-31 13:25:00,1.72125,1.72145,1.72125,1.72135,25100000.0
2009-08-31 13:26:00,1.7213,1.7213,1.7211,1.7212,69700000.0
2009-08-31 13:27:00,1.7212,1.7219,1.72115,1.72185,60800000.0
2009-08-31 13:28:00,1.7219,1.72305,1.7219,1.72295,112900000.0
2009-08-31 13:29:00,1.72285,1.7233,1.7225,1.7226,170500000.0
2009-08-31 13:30:00,1.72255,1.7227,1.7222,1.7224,111100000.0
2009-08-31 13:31:00,1.7224,1.7225,1.7219,1.7221,96600000.0
2009-08-31 13:32:00,1.7221,1.72215,1.7219,1.7221,65600000.0
2009-08-31 13:33:00,1.7221,1.72245,1.7221,1.72215,71800000.0
2009-08-31 13:34:00,1.7221,1.72225,1.7219,1.7221,81600000.0
2009-08-31 13:35:00,1.7221,1.7223,1.72205,1.72205,39200000.0
2009-08-31 13:36:00,1.72215,1.72235,1.72165,1.72185,143500000.0
2009-08-31 13:37:00,1.7218,1.7219,1.72175,1.7218,32800000.0
2009-08-31 13:38:00,1.7218,1.7218,1.72155,1.72155,44800000.0
2009-08-31 13:39:00,1.7216,1.72165,1.72105,1.7212,42500000.0
2009-08-31 13:40:00,1.72115,1.7213,1.72105,1.7211,65300000.0
2009-08-31 13:41:00,1.72105,1.72145,1.72085,1.72145,151600000.0
2009-08-31 13:42:00,1.7214,1.72145,1.72135,1.7214,47000000.0
2009-08-31 13:43:00,1.72135,1.72175,1.7213,1.72165,70400000.0
2009-08-31 13:44:00,1.7217,1.72195,1.72145,1.7218,185500000.0
2009-08-31 13:45:00,1.7218,1.72185,1.72165,1.72165,73700000.0
2009-08-31 13:46:00,1.7217,1.7217,1.72135,1.72155,39700000.0
2009-08-31 13:47:00,1.7215,1.7215,1.72105,1.7211,42000000.0
2009-08-31 13:48:00,1.72115,1.7214,1.72115,1.7213,49600000.0
2009-08-31 13:49:00,1.7213,1.7214,1.7212,1.72135,46700000.0
2009-08-31 13:50:00,1.7214,1.7214,1.72135,1.7214,14100000.0
2009-08-31 13:51:00,1.72145,1.72165,1.7214,1.72145,49600000.0
2009-08-31 13:52:00,1.72145,1.7218,1.72145,1.72165,46100000.0
2009-08-31 13:53:00,1.72165,1.72255,1.7216,1.72255,80400000.0
2009-08-31 13:54:00,1.7226,1.7226,1.72225,1.7223,40400000.0
2009-08-31 13:55:00,1.7222,1.7222,1.72205,1.7222,42200000.0
2009-08-31 13:56:00,1.7221,1.72225,1.72175,1.7218,59200000.0
2009-08-31 13:57:00,1.7218,1.72215,1.7217,1.72185,104000000.0
2009-08-31 13:58:00,1.72185,1.72195,1.7216,1.72175,29600000.0
2009-08-31 13:59:00,1.72175,1.7219,1.72145,1.7216,76800000.0
2009-08-31 14:00:00,1.72165,1.72175,1.721,1.721,131400000.0
2009-08-31 14:01:00,1.721,1.7212,1.7206,1.72075,117800000.0
2009-08-31 14:02:00,1.7207,1.7209,1.72025,1.7203,96000000.0
2009-08-31 14:03:00,1.72025,1.72065,1.72025,1.7206,90600000.0
2009-08-31 14:04:00,1.7206,1.7206,1.7203,1.7205,137900000.0
2009-08-31 14:05:00,1.7205,1.7206,1.7203,1.72045,173900000.0
2009-08-31 14:06:00,1.7205,1.7207,1.7204,1.7205,81200000.0
2009-08-31 14:07:00,1.72055,1.7209,1.72045,1.7208,104700000.0
2009-08-31 14:08:00,1.72075,1.7209,1.72065,1.7207,70900000.0
2009-08-31 14:09:00,1.72065,1.72095,1.7206,1.7209,118500000.0
2009-08-31 14:10:00,1.721,1.7213,1.7208,1.7211,116600000.0
2009-08-31 14:11:00,1.72115,1.72115,1.7208,1.721,110700000.0
2009-08-31 14:12:00,1.72105,1.7211,1.7208,1.7209,95400000.0
2009-08-31 14:13:00,1.72085,1.72105,1.72075,1.7209,111500000.0
2009-08-31 14:14:00,1.72095,1.72125,1.72085,1.7211,101200000.0
2009-08-31 14:15:00,1.721,1.72105,1.7204,1.7207,232400000.0
2009-08-31 14:16:00,1.7207,1.72105,1.7207,1.72105,74000000.0
2009-08-31 14:17:00,1.721,1.7211,1.7205,1.7205,72600000.0
2009-08-31 14:18:00,1.72055,1.72065,1.72005,1.72035,125600000.0
2009-08-31 14:19:00,1.72025,1.7207,1.72015,1.7207,145700000.0
2009-08-31 14:20:00,1.72065,1.7213,1.7206,1.72115,182500000.0
2009-08-31 14:21:00,1.72115,1.7216,1.72115,1.72145,273000000.0
2009-08-31 14:22:00,1.72145,1.7215,1.72115,1.72135,233400000.0
2009-08-31 14:23:00,1.7213,1.7217,1.72125,1.72155,182800000.0
2009-08-31 14:24:00,1.72155,1.72215,1.72125,1.72205,189700000.0
2009-08-31 14:25:00,1.722,1.7228,1.722,1.72265,152200000.0
2009-08-31 14:26:00,1.7227,1.7229,1.7225,1.7226,67900000.0
2009-08-31 14:27:00,1.7226,1.72285,1.72255,1.7227,75000000.0
2009-08-31 14:28:00,1.7227,1.7227,1.7221,1.7221,133600000.0
2009-08-31 14:29:00,1.72225,1.7227,1.72225,1.7227,110100000.0
2009-08-31 14:30:00,1.7227,1.7228,1.72235,1.7225,130800000.0
2009-08-31 14:31:00,1.7225,1.7226,1.72235,1.72255,82000000.0
2009-08-31 14:32:00,1.72255,1.7226,1.722,1.72245,157100000.0
2009-08-31 14:33:00,1.7224,1.72275,1.72225,1.7225,121500000.0
2009-08-31 14:34:00,1.7225,1.7229,1.72245,1.7229,251500000.0
2009-08-31 14:35:00,1.723,1.723,1.7224,1.7227,52800000.0
2009-08-31 14:36:00,1.7227,1.72285,1.72245,1.7225,118800000.0
2009-08-31 14:37:00,1.7225,1.72255,1.72215,1.72225,131700000.0
2009-08-31 14:38:00,1.72225,1.72235,1.72215,1.72225,63700000.0
2009-08-31 14:39:00,1.7223,1.72245,1.72205,1.72215,59600000.0
2009-08-31 14:40:00,1.72205,1.7222,1.72195,1.722,67300000.0
2009-08-31 14:41:00,1.722,1.722,1.7217,1.7218,109800000.0
2009-08-31 14:42:00,1.72175,1.72175,1.72145,1.7215,84500000.0
2009-08-31 14:43:00,1.72155,1.7217,1.7214,1.7217,61000000.0
2009-08-31 14:44:00,1.7217,1.72175,1.7216,1.72175,15000000.0
2009-08-31 14:45:00,1.72185,1.72185,1.7216,1.7218,50000000.0
2009-08-31 14:46:00,1.7218,1.72185,1.7215,1.7218,33000000.0
2009-08-31 14:47:00,1.7218,1.7219,1.72155,1.72165,51100000.0
2009-08-31 14:48:00,1.7217,1.72185,1.72145,1.7215,69600000.0
2009-08-31 14:49:00,1.7215,1.72175,1.72145,1.72175,57000000.0
2009-08-31 14:50:00,1.7218,1.72205,1.7218,1.72205,140900000.0
2009-08-31 14:51:00,1.72205,1.7225,1.72205,1.72215,73900000.0
2009-08-31 14:52:00,1.7221,1.7222,1.72165,1.7218,78800000.0
2009-08-31 14:53:00,1.7218,1.7229,1.72165,1.72275,182000000.0
2009-08-31 14:54:00,1.7227,1.72295,1.72255,1.72255,72000000.0
2009-08-31 14:55:00,1.7226,1.72325,1.72255,1.7227,142900000.0
2009-08-31 14:56:00,1.7227,1.72295,1.72245,1.7229,118200000.0
2009-08-31 14:57:00,1.7229,1.723,1.7227,1.7227,60700000.0
2009-08-31 14:58:00,1.7227,1.723,1.72255,1.7228,91000000.0
2009-08-31 14:59:00,1.72275,1.72285,1.7226,1.7228,124900000.0
2009-08-31 15:00:00,1.7228,1.72295,1.7224,1.7229,87100000.0
2009-08-31 15:01:00,1.7229,1.7231,1.7228,1.723,47000000.0
2009-08-31 15:02:00,1.723,1.7234,1.72295,1.72315,56000000.0
2009-08-31 15:03:00,1.72315,1.72335,1.72305,1.72315,71100000.0
2009-08-31 15:04:00,1.72315,1.72335,1.72305,1.7231,52000000.0
2009-08-31 15:05:00,1.7231,1.72315,1.7229,1.72305,80000000.0
2009-08-31 15:06:00,1.7231,1.7233,1.7228,1.7229,121800000.0
2009-08-31 15:07:00,1.7229,1.7231,1.7227,1.72275,97500000.0
2009-08-31 15:08:00,1.7228,1.7228,1.72225,1.72245,123000000.0
2009-08-31 15:09:00,1.72245,1.7228,1.7223,1.72265,79700000.0
2009-08-31 15:10:00,1.7227,1.72295,1.7226,1.72285,157100000.0
2009-08-31 15:11:00,1.72285,1.723,1.72235,1.7224,227100000.0
2009-08-31 15:12:00,1.7224,1.7225,1.7223,1.72245,75300000.0
2009-08-31 15:13:00,1.72245,1.7226,1.7223,1.72235,62700000.0
2009-08-31 15:14:00,1.72235,1.7226,1.7221,1.7221,76200000.0
2009-08-31 15:15:00,1.72215,1.7225,1.7221,1.72245,102900000.0
2009-08-31 15:16:00,1.72245,1.7225,1.7222,1.72225,167800000.0
2009-08-31 15:17:00,1.7223,1.7223,1.72185,1.72185,74500000.0
2009-08-31 15:18:00,1.7219,1.7222,1.7219,1.7221,72100000.0
2009-08-31 15:19:00,1.7221,1.7222,1.72195,1.722,153300000.0
2009-08-31 15:20:00,1.722,1.72245,1.722,1.72235,109600000.0
2009-08-31 15:21:00,1.72235,1.7225,1.7222,1.7225,52100000.0
2009-08-31 15:22:00,1.7225,1.7227,1.7222,1.7222,72800000.0
2009-08-31 15:23:00,1.72225,1.7224,1.7221,1.72215,93800000.0
2009-08-31 15:24:00,1.72215,1.7225,1.72215,1.7225,94300000.0
2009-08-31 15:25:00,1.72255,1.7227,1.7225,1.7227,98100000.0
2009-08-31 15:26:00,1.7227,1.7227,1.72255,1.72255,89000000.0
2009-08-31 15:27:00,1.7227,1.72275,1.72245,1.7226,56600000.0
2009-08-31 15:28:00,1.7227,1.7228,1.72255,1.72255,111900000.0
2009-08-31 15:29:00,1.7225,1.72265,1.7223,1.72255,124800000.0
2009-08-31 15:30:00,1.7226,1.72265,1.72205,1.72225,195600000.0
2009-08-31 15:31:00,1.72225,1.72275,1.7221,1.7224,168600000.0
2009-08-31 15:32:00,1.72235,1.7229,1.72235,1.7228,187700000.0
2009-08-31 15:33:00,1.7228,1.72305,1.7227,1.7229,166500000.0
2009-08-31 15:34:00,1.72295,1.72305,1.72265,1.72305,211900000.0
2009-08-31 15:35:00,1.72305,1.72335,1.72295,1.7233,274200000.0
2009-08-31 15:36:00,1.7233,1.72355,1.72325,1.72345,191200000.0
2009-08-31 15:37:00,1.7235,1.72365,1.7233,1.72345,208700000.0
2009-08-31 15:38:00,1.72345,1.7235,1.7232,1.72325,133000000.0
2009-08-31 15:39:00,1.72325,1.72365,1.72315,1.72355,182900000.0
2009-08-31 15:40:00,1.72355,1.72375,1.72325,1.7234,200600000.0
2009-08-31 15:41:00,1.72355,1.7237,1.72285,1.72285,276000000.0
2009-08-31 15:42:00,1.72275,1.72335,1.72275,1.7233,162800000.0
2009-08-31 15:43:00,1.7233,1.72335,1.7229,1.723,99600000.0
2009-08-31 15:44:00,1.72305,1.7232,1.7227,1.72275,193900000.0
2009-08-31 15:45:00,1.72275,1.7232,1.72255,1.72305,286000000.0
2009-08-31 15:46:00,1.72305,1.724,1.72295,1.72355,245600000.0
2009-08-31 15:47:00,1.7236,1.7237,1.7233,1.72345,222100000.0
2009-08-31 15:48:00,1.7234,1.7235,1.7233,1.72345,170900000.0
2009-08-31 15:49:00,1.72345,1.72355,1.72325,1.72325,167400000.0
2009-08-31 15:50:00,1.72315,1.72345,1.723,1.7233,268100000.0
2009-08-31 15:51:00,1.72325,1.7238,1.7232,1.72355,216200000.0
2009-08-31 15:52:00,1.72355,1.72365,1.7234,1.7236,222600000.0
2009-08-31 15:53:00,1.7236,1.7239,1.7233,1.7239,213200000.0
2009-08-31 15:54:00,1.72385,1.7241,1.7234,1.724,277800000.0
2009-08-31 15:55:00,1.72415,1.72415,1.72365,1.72375,162500000.0
2009-08-31 15:56:00,1.72385,1.72395,1.7236,1.72365,131900000.0
2009-08-31 15:57:00,1.7237,1.7238,1.7235,1.7235,114000000.0
2009-08-31 15:58:00,1.72355,1.72365,1.72325,1.72335,201700000.0
2009-08-31 15:59:00,1.72335,1.72365,1.72315,1.72345,194700000.0
2009-08-31 16:00:00,1.7234,1.7236,1.7232,1.7233,257500000.0
2009-08-31 16:01:00,1.7233,1.7233,1.72245,1.72255,196500000.0
2009-08-31 16:02:00,1.7226,1.7231,1.7224,1.7229,127500000.0
2009-08-31 16:03:00,1.7229,1.72345,1.7229,1.7233,103000000.0
2009-08-31 16:04:00,1.72315,1.7236,1.7229,1.7236,240300000.0
2009-08-31 16:05:00,1.7236,1.72365,1.7233,1.7234,144000000.0
2009-08-31 16:06:00,1.7234,1.72345,1.72285,1.7229,215800000.0
2009-08-31 16:07:00,1.7229,1.7232,1.7227,1.7228,221900000.0
2009-08-31 16:08:00,1.7228,1.7245,1.72275,1.7245,174400000.0
2009-08-31 16:09:00,1.7245,1.7245,1.7235,1.72355,114500000.0
2009-08-31 16:10:00,1.72355,1.72395,1.7234,1.7235,122100000.0
2009-08-31 16:11:00,1.7236,1.72425,1.7235,1.72395,158400000.0
2009-08-31 16:12:00,1.7239,1.7239,1.7235,1.72365,141400000.0
2009-08-31 16:13:00,1.7236,1.7236,1.723,1.723,200200000.0
2009-08-31 16:14:00,1.72295,1.72345,1.7226,1.7228,186600000.0
2009-08-31 16:15:00,1.72275,1.72325,1.7225,1.7228,146700000.0
2009-08-31 16:16:00,1.72285,1.72285,1.72205,1.7223,130500000.0
2009-08-31 16:17:00,1.7223,1.72255,1.72215,1.7222,148100000.0
2009-08-31 16:18:00,1.7222,1.7224,1.72205,1.72205,103600000.0
2009-08-31 16:19:00,1.7221,1.7222,1.72195,1.72195,114500000.0
2009-08-31 16:20:00,1.722,1.7223,1.7219,1.72205,190800000.0
2009-08-31 16:21:00,1.72205,1.72225,1.7218,1.72205,113600000.0
2009-08-31 16:22:00,1.72205,1.7222,1.7214,1.72145,232500000.0
2009-08-31 16:23:00,1.7214,1.72145,1.72115,1.72135,112300000.0
2009-08-31 16:24:00,1.7213,1.7213,1.72075,1.72085,111100000.0
2009-08-31 16:25:00,1.7209,1.721,1.72055,1.72055,133600000.0
2009-08-31 16:26:00,1.72055,1.72075,1.7201,1.7205,115200000.0
2009-08-31 16:27:00,1.72055,1.7209,1.72035,1.7206,103400000.0
2009-08-31 16:28:00,1.72065,1.72085,1.7206,1.7206,125800000.0
2009-08-31 16:29:00,1.72045,1.72095,1.72045,1.72055,198300000.0
2009-08-31 16:30:00,1.72055,1.72065,1.7199,1.72055,221300000.0
2009-08-31 16:31:00,1.72045,1.7205,1.7199,1.7201,128200000.0
2009-08-31 16:32:00,1.7201,1.72025,1.71985,1.72025,132000000.0
2009-08-31 16:33:00,1.72025,1.7205,1.7201,1.72045,185800000.0
2009-08-31 16:34:00,1.7205,1.72065,1.72035,1.72065,94700000.0
2009-08-31 16:35:00,1.7206,1.72085,1.72045,1.72065,130800000.0
2009-08-31 16:36:00,1.72055,1.7207,1.7205,1.7207,63200000.0
2009-08-31 16:37:00,1.72075,1.72075,1.72025,1.7204,136600000.0
2009-08-31 16:38:00,1.7204,1.7205,1.7202,1.72025,164300000.0
2009-08-31 16:39:00,1.72025,1.7205,1.72005,1.7202,141300000.0
2009-08-31 16:40:00,1.7202,1.72105,1.72015,1.72095,113800000.0
2009-08-31 16:41:00,1.72095,1.72095,1.7199,1.72,125000000.0
2009-08-31 16:42:00,1.72,1.7202,1.71965,1.7197,102200000.0
2009-08-31 16:43:00,1.71975,1.71975,1.71895,1.7191,115300000.0
2009-08-31 16:44:00,1.7191,1.7197,1.7191,1.71935,121000000.0
2009-08-31 16:45:00,1.71925,1.7197,1.7191,1.71955,187200000.0
2009-08-31 16:46:00,1.7195,1.7197,1.7193,1.7197,158400000.0
2009-08-31 16:47:00,1.7197,1.7199,1.7196,1.7197,336500000.0
2009-08-31 16:48:00,1.71965,1.7199,1.71945,1.71965,317200000.0
2009-08-31 16:49:00,1.71965,1.72045,1.71955,1.72045,172700000.0
2009-08-31 16:50:00,1.7204,1.721,1.7204,1.72075,92300000.0
2009-08-31 16:51:00,1.72075,1.72125,1.7205,1.72125,199000000.0
2009-08-31 16:52:00,1.72125,1.7213,1.7207,1.72095,161600000.0
2009-08-31 16:53:00,1.72095,1.72125,1.72075,1.72085,157200000.0
2009-08-31 16:54:00,1.72095,1.7212,1.72075,1.7211,162800000.0
2009-08-31 16:55:00,1.72105,1.72135,1.7206,1.72075,162700000.0
2009-08-31 16:56:00,1.7209,1.72145,1.7209,1.7213,113500000.0
2009-08-31 16:57:00,1.7214,1.7217,1.72115,1.72155,150200000.0
2009-08-31 16:58:00,1.7214,1.72205,1.7214,1.7216,161300000.0
2009-08-31 16:59:00,1.72165,1.7225,1.7214,1.7225,307500000.0
2009-08-31 17:00:00,1.72245,1.7229,1.72185,1.72205,211500000.0
2009-08-31 17:01:00,1.722,1.72255,1.7218,1.72195,123900000.0
2009-08-31 17:02:00,1.72195,1.72205,1.7216,1.7218,160700000.0
2009-08-31 17:03:00,1.72185,1.7221,1.72165,1.7219,128500000.0
2009-08-31 17:04:00,1.72185,1.7224,1.72185,1.72235,129000000.0
2009-08-31 17:05:00,1.7223,1.72255,1.72195,1.72205,149200000.0
2009-08-31 17:06:00,1.72205,1.7221,1.72185,1.72195,69400000.0
2009-08-31 17:07:00,1.72195,1.722,1.72135,1.7214,114300000.0
2009-08-31 17:08:00,1.7215,1.72185,1.7214,1.7217,173100000.0
2009-08-31 17:09:00,1.7217,1.722,1.72155,1.72195,87900000.0
2009-08-31 17:10:00,1.72195,1.722,1.7217,1.72195,76000000.0
2009-08-31 17:11:00,1.72185,1.7222,1.72165,1.7222,59100000.0
2009-08-31 17:12:00,1.7222,1.72225,1.72165,1.7217,129200000.0
2009-08-31 17:13:00,1.7217,1.72195,1.72155,1.7217,91700000.0
2009-08-31 17:14:00,1.7217,1.722,1.72165,1.7217,142800000.0
2009-08-31 17:15:00,1.7217,1.72175,1.72155,1.72165,145800000.0
2009-08-31 17:16:00,1.7217,1.7219,1.7216,1.7217,173800000.0
2009-08-31 17:17:00,1.7216,1.7218,1.72145,1.7215,103700000.0
2009-08-31 17:18:00,1.7215,1.72175,1.7215,1.7217,97000000.0
2009-08-31 17:19:00,1.72165,1.72175,1.72145,1.7217,127900000.0
2009-08-31 17:20:00,1.72165,1.72175,1.7215,1.7215,141400000.0
2009-08-31 17:21:00,1.72155,1.7217,1.7215,1.7216,127200000.0
2009-08-31 17:22:00,1.7216,1.72175,1.7215,1.7216,116800000.0
2009-08-31 17:23:00,1.72155,1.7217,1.72155,1.7216,95800000.0
2009-08-31 17:24:00,1.7216,1.72185,1.7215,1.72175,113500000.0
2009-08-31 17:25:00,1.7218,1.7218,1.7216,1.72165,36600000.0
2009-08-31 17:26:00,1.7217,1.72175,1.7216,1.72165,48300000.0
2009-08-31 17:27:00,1.7217,1.7217,1.7215,1.7217,77700000.0
2009-08-31 17:28:00,1.7217,1.7219,1.7216,1.7217,150900000.0
2009-08-31 17:29:00,1.7217,1.72185,1.72165,1.7218,115500000.0
2009-08-31 17:30:00,1.72175,1.7218,1.72135,1.72145,118300000.0
2009-08-31 17:31:00,1.72145,1.7216,1.7212,1.7216,215700000.0
2009-08-31 17:32:00,1.7216,1.7216,1.7213,1.7214,184200000.0
2009-08-31 17:33:00,1.72135,1.7216,1.72135,1.7215,82900000.0
2009-08-31 17:34:00,1.72145,1.72175,1.72135,1.72155,154400000.0
2009-08-31 17:35:00,1.7215,1.72165,1.7212,1.72125,132800000.0
2009-08-31 17:36:00,1.72125,1.72185,1.7212,1.7215,197100000.0
2009-08-31 17:37:00,1.7216,1.72175,1.7213,1.7215,175000000.0
2009-08-31 17:38:00,1.72145,1.72155,1.7211,1.7212,101500000.0
2009-08-31 17:39:00,1.72125,1.7213,1.7211,1.7211,50400000.0
2009-08-31 17:40:00,1.7211,1.72115,1.7208,1.72085,120400000.0
2009-08-31 17:41:00,1.7209,1.7211,1.72085,1.72095,60000000.0
2009-08-31 17:42:00,1.721,1.7211,1.72085,1.7211,92000000.0
2009-08-31 17:43:00,1.7211,1.72115,1.7209,1.72115,89100000.0
2009-08-31 17:44:00,1.72115,1.7212,1.72095,1.7211,36000000.0
2009-08-31 17:45:00,1.7211,1.72125,1.72095,1.7211,65600000.0
2009-08-31 17:46:00,1.72115,1.7213,1.72095,1.7213,119300000.0
2009-08-31 17:47:00,1.7213,1.7214,1.7212,1.72125,57000000.0
2009-08-31 17:48:00,1.7213,1.72145,1.7212,1.72145,74100000.0
2009-08-31 17:49:00,1.72165,1.72165,1.7209,1.721,154300000.0
2009-08-31 17:50:00,1.721,1.7213,1.721,1.72115,120700000.0
2009-08-31 17:51:00,1.72115,1.7213,1.721,1.72105,161900000.0
2009-08-31 17:52:00,1.721,1.7214,1.72085,1.72085,123800000.0
2009-08-31 17:53:00,1.7208,1.72145,1.7208,1.72125,144300000.0
2009-08-31 17:54:00,1.72125,1.72145,1.72115,1.72125,124700000.0
2009-08-31 17:55:00,1.7213,1.7215,1.72115,1.7214,119400000.0
2009-08-31 17:56:00,1.72165,1.7218,1.7215,1.7218,130700000.0
2009-08-31 17:57:00,1.72185,1.7222,1.72155,1.7222,164800000.0
2009-08-31 17:58:00,1.7222,1.7228,1.7221,1.7227,106800000.0
2009-08-31 17:59:00,1.7227,1.72415,1.7227,1.724,229600000.0
2009-08-31 18:00:00,1.72395,1.724,1.72345,1.72355,106600000.0
2009-08-31 18:01:00,1.7236,1.724,1.72315,1.72315,204400000.0
2009-08-31 18:02:00,1.7231,1.72445,1.7231,1.7243,280000000.0
2009-08-31 18:03:00,1.7243,1.7244,1.72365,1.7239,216800000.0
2009-08-31 18:04:00,1.72395,1.72395,1.723,1.7234,224200000.0
2009-08-31 18:05:00,1.72345,1.72405,1.7234,1.72395,253300000.0
2009-08-31 18:06:00,1.72395,1.72435,1.72395,1.7242,313800000.0
2009-08-31 18:07:00,1.7242,1.72465,1.72415,1.72435,121500000.0
2009-08-31 18:08:00,1.72445,1.72495,1.72435,1.7248,154600000.0
2009-08-31 18:09:00,1.72485,1.7251,1.7247,1.725,147300000.0
2009-08-31 18:10:00,1.725,1.7252,1.725,1.7252,87800000.0
2009-08-31 18:11:00,1.7252,1.72525,1.72485,1.7249,103700000.0
2009-08-31 18:12:00,1.7249,1.7252,1.72475,1.725,112700000.0
2009-08-31 18:13:00,1.725,1.72505,1.72455,1.7248,145000000.0
2009-08-31 18:14:00,1.72475,1.7248,1.72435,1.7244,156900000.0
2009-08-31 18:15:00,1.72445,1.7247,1.72425,1.7247,139700000.0
2009-08-31 18:16:00,1.7247,1.72485,1.7245,1.7248,135300000.0
2009-08-31 18:17:00,1.7247,1.7249,1.72445,1.72455,71900000.0
2009-08-31 18:18:00,1.72455,1.7248,1.7245,1.72455,167500000.0
2009-08-31 18:19:00,1.72455,1.7247,1.7244,1.72445,149500000.0
2009-08-31 18:20:00,1.72445,1.7245,1.7239,1.7239,160000000.0
2009-08-31 18:21:00,1.72385,1.72415,1.7238,1.7241,126000000.0
2009-08-31 18:22:00,1.72405,1.72405,1.7238,1.72385,38100000.0
2009-08-31 18:23:00,1.7239,1.72405,1.7239,1.72395,10000000.0
2009-08-31 18:24:00,1.72395,1.72405,1.7238,1.7239,72400000.0
2009-08-31 18:25:00,1.7239,1.7241,1.7237,1.7241,85800000.0
2009-08-31 18:26:00,1.7241,1.7241,1.72385,1.72395,48200000.0
2009-08-31 18:27:00,1.7239,1.724,1.7237,1.72385,65700000.0
2009-08-31 18:28:00,1.7239,1.72415,1.7238,1.72415,36200000.0
2009-08-31 18:29:00,1.72415,1.7242,1.72395,1.724,67400000.0
2009-08-31 18:30:00,1.72405,1.72415,1.72395,1.7241,50300000.0
2009-08-31 18:31:00,1.7241,1.72425,1.7241,1.7242,36200000.0
2009-08-31 18:32:00,1.7242,1.7244,1.72395,1.7244,139400000.0
2009-08-31 18:33:00,1.72445,1.72465,1.7244,1.7246,76600000.0
2009-08-31 18:34:00,1.72455,1.72475,1.7245,1.7246,82600000.0
2009-08-31 18:35:00,1.72465,1.7248,1.72445,1.72455,73200000.0
2009-08-31 18:36:00,1.72455,1.72465,1.72435,1.72455,85300000.0
2009-08-31 18:37:00,1.72455,1.72465,1.72445,1.7246,95500000.0
2009-08-31 18:38:00,1.72455,1.7247,1.72425,1.7243,75100000.0
2009-08-31 18:39:00,1.72435,1.7244,1.72425,1.72435,47500000.0
2009-08-31 18:40:00,1.72425,1.7243,1.7241,1.72415,91300000.0
2009-08-31 18:41:00,1.7242,1.72425,1.72405,1.7241,89100000.0
2009-08-31 18:42:00,1.72415,1.72415,1.724,1.72405,41800000.0
2009-08-31 18:43:00,1.7241,1.7241,1.724,1.72405,50500000.0
2009-08-31 18:44:00,1.724,1.72405,1.7238,1.7238,69400000.0
2009-08-31 18:45:00,1.72375,1.72415,1.72375,1.72395,156900000.0
2009-08-31 18:46:00,1.72395,1.72405,1.72375,1.724,67100000.0
2009-08-31 18:47:00,1.72395,1.72405,1.72385,1.72385,69000000.0
2009-08-31 18:48:00,1.72385,1.72395,1.72375,1.72385,92900000.0
2009-08-31 18:49:00,1.7238,1.7241,1.7235,1.7237,80400000.0
2009-08-31 18:50:00,1.72375,1.72375,1.7232,1.72345,225200000.0
2009-08-31 18:51:00,1.72345,1.7235,1.72325,1.7234,106200000.0
2009-08-31 18:52:00,1.7235,1.72365,1.72335,1.7234,80900000.0
2009-08-31 18:53:00,1.7234,1.7237,1.72335,1.7237,62800000.0
2009-08-31 18:54:00,1.7238,1.7238,1.7235,1.7235,67800000.0
2009-08-31 18:55:00,1.7235,1.7235,1.72305,1.72315,84800000.0
2009-08-31 18:56:00,1.72315,1.72335,1.7231,1.7232,50800000.0
2009-08-31 18:57:00,1.72325,1.72325,1.7227,1.72285,78000000.0
2009-08-31 18:58:00,1.7228,1.723,1.72275,1.7229,95100000.0
2009-08-31 18:59:00,1.7229,1.72295,1.72235,1.72235,79800000.0
2009-08-31 19:00:00,1.7224,1.72265,1.72225,1.7225,82800000.0
2009-08-31 19:01:00,1.7225,1.72315,1.72245,1.723,65200000.0
2009-08-31 19:02:00,1.72305,1.7231,1.7228,1.72295,124000000.0
2009-08-31 19:03:00,1.72295,1.72315,1.72285,1.72295,72600000.0
2009-08-31 19:04:00,1.723,1.72325,1.7228,1.72315,91600000.0
2009-08-31 19:05:00,1.72315,1.72375,1.72315,1.7236,190900000.0
2009-08-31 19:06:00,1.72355,1.7241,1.72355,1.72355,156400000.0
2009-08-31 19:07:00,1.72355,1.72385,1.7235,1.7237,80500000.0
2009-08-31 19:08:00,1.7237,1.7237,1.72315,1.7234,91300000.0
2009-08-31 19:09:00,1.72335,1.72395,1.7233,1.72375,109500000.0
2009-08-31 19:10:00,1.72395,1.72395,1.72355,1.7237,113700000.0
2009-08-31 19:11:00,1.72365,1.7237,1.7234,1.7237,125900000.0
2009-08-31 19:12:00,1.7237,1.7237,1.7234,1.72345,131700000.0
2009-08-31 19:13:00,1.72355,1.7237,1.7235,1.7236,123900000.0
2009-08-31 19:14:00,1.7236,1.7236,1.72315,1.7232,68300000.0
2009-08-31 19:15:00,1.72315,1.7232,1.72295,1.723,100200000.0
2009-08-31 19:16:00,1.72305,1.72315,1.7229,1.72305,103500000.0
2009-08-31 19:17:00,1.7231,1.72335,1.7229,1.72335,68000000.0
2009-08-31 19:18:00,1.7233,1.7234,1.72325,1.7233,53600000.0
2009-08-31 19:19:00,1.72335,1.72345,1.72315,1.72335,74000000.0
2009-08-31 19:20:00,1.72335,1.72375,1.72325,1.72365,129900000.0
2009-08-31 19:21:00,1.7236,1.72395,1.7234,1.72345,93600000.0
2009-08-31 19:22:00,1.7235,1.72365,1.7235,1.72365,72500000.0
2009-08-31 19:23:00,1.72365,1.7241,1.72345,1.7239,150300000.0
2009-08-31 19:24:00,1.72395,1.7245,1.72395,1.7244,75600000.0
2009-08-31 19:25:00,1.72435,1.7245,1.7242,1.7245,81700000.0
2009-08-31 19:26:00,1.72445,1.72455,1.72435,1.72445,113600000.0
2009-08-31 19:27:00,1.7244,1.72455,1.7243,1.72435,73300000.0
2009-08-31 19:28:00,1.72435,1.72445,1.72415,1.7243,94200000.0
2009-08-31 19:29:00,1.72425,1.72425,1.724,1.72415,134300000.0
2009-08-31 19:30:00,1.72415,1.7243,1.7241,1.7241,31400000.0
2009-08-31 19:31:00,1.72415,1.72425,1.72405,1.7242,50100000.0
2009-08-31 19:32:00,1.72415,1.7243,1.7237,1.7238,139500000.0
2009-08-31 19:33:00,1.7238,1.72395,1.7236,1.72385,93600000.0
2009-08-31 19:34:00,1.72375,1.72395,1.72375,1.7239,57600000.0
2009-08-31 19:35:00,1.7239,1.72395,1.72365,1.72375,147500000.0
2009-08-31 19:36:00,1.72375,1.72385,1.7236,1.72375,152000000.0
2009-08-31 19:37:00,1.72375,1.7239,1.7237,1.72375,148800000.0
2009-08-31 19:38:00,1.7238,1.72415,1.7238,1.724,84700000.0
2009-08-31 19:39:00,1.724,1.72415,1.72385,1.7239,125700000.0
2009-08-31 19:40:00,1.724,1.7241,1.7239,1.7241,61800000.0
2009-08-31 19:41:00,1.7241,1.72455,1.72395,1.72405,118500000.0
2009-08-31 19:42:00,1.7241,1.72435,1.72405,1.7241,62700000.0
2009-08-31 19:43:00,1.724,1.72435,1.72395,1.72415,65200000.0
2009-08-31 19:44:00,1.7242,1.7244,1.72415,1.7243,52500000.0
2009-08-31 19:45:00,1.72435,1.72435,1.7241,1.7243,53400000.0
2009-08-31 19:46:00,1.7243,1.7244,1.7241,1.72425,144500000.0
2009-08-31 19:47:00,1.72425,1.7244,1.72405,1.7242,262400000.0
2009-08-31 19:48:00,1.7242,1.72425,1.72405,1.72405,56000000.0
2009-08-31 19:49:00,1.72405,1.7242,1.724,1.72405,35600000.0
2009-08-31 19:50:00,1.72405,1.7241,1.7238,1.7239,41300000.0
2009-08-31 19:51:00,1.7239,1.72395,1.72385,1.7239,13400000.0
2009-08-31 19:52:00,1.7239,1.72395,1.7236,1.7239,61500000.0
2009-08-31 19:53:00,1.72385,1.7239,1.7237,1.7238,147400000.0
2009-08-31 19:54:00,1.7238,1.7239,1.7237,1.72375,48300000.0
2009-08-31 19:55:00,1.72375,1.72385,1.7236,1.72365,169100000.0
2009-08-31 19:56:00,1.7237,1.72385,1.7236,1.72375,49100000.0
2009-08-31 19:57:00,1.72365,1.72385,1.7236,1.7236,90300000.0
2009-08-31 19:58:00,1.72365,1.7237,1.7236,1.7236,40500000.0
2009-08-31 19:59:00,1.72355,1.7239,1.72355,1.7238,83500000.0
2009-08-31 20:00:00,1.72375,1.72385,1.7237,1.72385,76600000.0
2009-08-31 20:01:00,1.72385,1.72405,1.7238,1.724,102300000.0
2009-08-31 20:02:00,1.724,1.7241,1.7238,1.7239,52200000.0
2009-08-31 20:03:00,1.72385,1.7241,1.72385,1.72395,83000000.0
2009-08-31 20:04:00,1.7239,1.724,1.7237,1.72385,108400000.0
2009-08-31 20:05:00,1.7239,1.72405,1.72385,1.72405,53900000.0
2009-08-31 20:06:00,1.724,1.72415,1.72385,1.7241,43500000.0
2009-08-31 20:07:00,1.7241,1.7242,1.72395,1.724,44300000.0
2009-08-31 20:08:00,1.72395,1.72405,1.72395,1.72395,27500000.0
2009-08-31 20:09:00,1.724,1.724,1.7236,1.7237,53500000.0
2009-08-31 20:10:00,1.7237,1.7239,1.7236,1.72375,56800000.0
2009-08-31 20:11:00,1.7238,1.72405,1.72375,1.72395,79200000.0
2009-08-31 20:12:00,1.724,1.72415,1.7238,1.72405,106300000.0
2009-08-31 20:13:00,1.72405,1.7242,1.724,1.72405,60400000.0
2009-08-31 20:14:00,1.72395,1.7242,1.72395,1.7241,123400000.0
2009-08-31 20:15:00,1.72405,1.7244,1.72405,1.72435,49400000.0
2009-08-31 20:16:00,1.7243,1.72445,1.7243,1.72445,22000000.0
2009-08-31 20:17:00,1.7244,1.7246,1.72435,1.7245,64000000.0
2009-08-31 20:18:00,1.7245,1.7247,1.7244,1.7246,150900000.0
2009-08-31 20:19:00,1.7246,1.7246,1.7245,1.7245,182400000.0
2009-08-31 20:20:00,1.7245,1.72475,1.72435,1.72475,216900000.0
2009-08-31 20:21:00,1.72465,1.7247,1.7244,1.72455,132800000.0
2009-08-31 20:22:00,1.7245,1.72475,1.72425,1.7244,193400000.0
2009-08-31 20:23:00,1.7244,1.7245,1.7242,1.7245,124200000.0
2009-08-31 20:24:00,1.72465,1.7248,1.7244,1.72465,121300000.0
2009-08-31 20:25:00,1.7246,1.72465,1.72425,1.72455,144500000.0
2009-08-31 20:26:00,1.72455,1.7247,1.72455,1.72455,46400000.0
2009-08-31 20:27:00,1.72455,1.7246,1.7244,1.7246,116900000.0
2009-08-31 20:28:00,1.7246,1.7246,1.7243,1.72435,71900000.0
2009-08-31 20:29:00,1.72435,1.72435,1.7243,1.72435,17600000.0
2009-08-31 20:30:00,1.72435,1.72435,1.7242,1.7243,33200000.0
2009-08-31 20:31:00,1.7243,1.7243,1.72405,1.7243,25800000.0
2009-08-31 20:32:00,1.7243,1.72435,1.72405,1.72435,89900000.0
2009-08-31 20:33:00,1.72435,1.7244,1.72425,1.7243,100200000.0
2009-08-31 20:34:00,1.72425,1.7244,1.72415,1.72425,138300000.0
2009-08-31 20:35:00,1.7242,1.72425,1.72415,1.7242,55300000.0
2009-08-31 20:36:00,1.7242,1.72425,1.72405,1.7242,63800000.0
2009-08-31 20:37:00,1.72415,1.72415,1.7238,1.7238,133500000.0
2009-08-31 20:38:00,1.72385,1.7241,1.72375,1.7241,87500000.0
2009-08-31 20:39:00,1.72405,1.72425,1.72405,1.72425,28700000.0
2009-08-31 20:40:00,1.72415,1.7242,1.72395,1.7241,31300000.0
2009-08-31 20:41:00,1.724,1.7241,1.72395,1.72395,82100000.0
2009-08-31 20:42:00,1.72395,1.724,1.72375,1.7239,130900000.0
2009-08-31 20:43:00,1.72385,1.72385,1.72365,1.72375,102000000.0
2009-08-31 20:44:00,1.72375,1.724,1.7237,1.7239,138700000.0
2009-08-31 20:45:00,1.72395,1.7243,1.72395,1.72415,128600000.0
2009-08-31 20:46:00,1.72415,1.72415,1.72375,1.72375,70300000.0
2009-08-31 20:47:00,1.72385,1.7244,1.72375,1.72425,148200000.0
2009-08-31 20:48:00,1.7243,1.7244,1.7242,1.72425,70700000.0
2009-08-31 20:49:00,1.72425,1.72455,1.7241,1.7244,63800000.0
2009-08-31 20:50:00,1.72445,1.72465,1.72425,1.72465,111900000.0
2009-08-31 20:51:00,1.7247,1.7248,1.7245,1.7245,152900000.0
2009-08-31 20:52:00,1.72455,1.7247,1.7243,1.7243,161100000.0
2009-08-31 20:53:00,1.7243,1.72455,1.7243,1.7244,29800000.0
2009-08-31 20:54:00,1.7244,1.7247,1.7243,1.7245,109600000.0
2009-08-31 20:55:00,1.72445,1.72465,1.72435,1.72455,255300000.0
2009-08-31 20:56:00,1.7246,1.7247,1.72455,1.72465,55900000.0
2009-08-31 20:57:00,1.7247,1.7247,1.72425,1.7243,193700000.0
2009-08-31 20:58:00,1.7243,1.7243,1.724,1.724,158800000.0
2009-08-31 20:59:00,1.7241,1.7241,1.72295,1.72295,329800000.0
2009-08-31 21:00:00,1.72295,1.72325,1.72255,1.7231,338000000.0
2009-08-31 21:01:00,1.72305,1.72405,1.723,1.7239,420200000.0
2009-08-31 21:02:00,1.7239,1.7241,1.72365,1.7239,231100000.0
2009-08-31 21:03:00,1.7238,1.7239,1.7236,1.72375,156200000.0
2009-08-31 21:04:00,1.72375,1.7238,1.72365,1.72375,44200000.0
2009-08-31 21:05:00,1.7237,1.7238,1.7236,1.7237,128700000.0
2009-08-31 21:06:00,1.7236,1.72375,1.7236,1.72375,99900000.0
2009-08-31 21:07:00,1.7237,1.7237,1.7235,1.7237,99500000.0
2009-08-31 21:08:00,1.7237,1.72385,1.7236,1.7237,44400000.0
2009-08-31 21:09:00,1.7237,1.72385,1.72345,1.72355,71900000.0
2009-08-31 21:10:00,1.72355,1.72365,1.72355,1.7236,47600000.0
2009-08-31 21:11:00,1.72365,1.7237,1.7235,1.7235,26200000.0
2009-08-31 21:12:00,1.7235,1.7236,1.7234,1.72345,74300000.0
2009-08-31 21:13:00,1.72345,1.7238,1.72345,1.72375,93900000.0
2009-08-31 21:14:00,1.72375,1.7239,1.7237,1.72375,104800000.0
2009-08-31 21:15:00,1.7238,1.724,1.72375,1.7239,49200000.0
2009-08-31 21:16:00,1.72385,1.72395,1.72365,1.72375,224000000.0
2009-08-31 21:17:00,1.7238,1.72385,1.72375,1.72375,29700000.0
2009-08-31 21:18:00,1.7237,1.72405,1.7236,1.7239,63400000.0
2009-08-31 21:19:00,1.72395,1.72395,1.7237,1.72385,86000000.0
2009-08-31 21:20:00,1.72385,1.7239,1.72375,1.72375,74500000.0
2009-08-31 21:21:00,1.7238,1.72385,1.72345,1.7237,143000000.0
2009-08-31 21:22:00,1.7237,1.72385,1.7236,1.72385,167800000.0
2009-08-31 21:23:00,1.7238,1.7238,1.72355,1.7237,108900000.0
2009-08-31 21:24:00,1.7238,1.72395,1.7237,1.7238,125000000.0
2009-08-31 21:25:00,1.7238,1.7241,1.72375,1.72395,129500000.0
2009-08-31 21:26:00,1.724,1.72415,1.7239,1.724,151200000.0
2009-08-31 21:27:00,1.724,1.72415,1.7238,1.7241,244100000.0
2009-08-31 21:28:00,1.72405,1.72415,1.72385,1.7239,120800000.0
2009-08-31 21:29:00,1.724,1.72405,1.72385,1.72395,160500000.0
2009-08-31 21:30:00,1.72395,1.72405,1.72365,1.72365,93000000.0
2009-08-31 21:31:00,1.72375,1.7238,1.7236,1.72365,33000000.0
2009-08-31 21:32:00,1.7236,1.72365,1.7234,1.7236,69000000.0
2009-08-31 21:33:00,1.7236,1.72375,1.7236,1.72375,58100000.0
2009-08-31 21:34:00,1.7237,1.7238,1.72355,1.7237,33400000.0
2009-08-31 21:35:00,1.7237,1.72375,1.7236,1.7237,74900000.0
2009-08-31 21:36:00,1.7237,1.7238,1.7236,1.72375,98000000.0
2009-08-31 21:37:00,1.72365,1.72395,1.7236,1.72385,148800000.0
2009-08-31 21:38:00,1.72385,1.72395,1.72385,1.72385,7000000.0
2009-08-31 21:39:00,1.7239,1.7239,1.72355,1.7236,40000000.0
2009-08-31 21:40:00,1.72365,1.72385,1.7236,1.72375,73500000.0
2009-08-31 21:41:00,1.7238,1.724,1.72375,1.72395,107700000.0
2009-08-31 21:42:00,1.72395,1.72395,1.72365,1.72375,96500000.0
2009-08-31 21:43:00,1.7238,1.7238,1.72365,1.7238,94000000.0
2009-08-31 21:44:00,1.72385,1.7239,1.7237,1.7238,25900000.0
2009-08-31 21:45:00,1.72385,1.7242,1.7237,1.72405,105500000.0
2009-08-31 21:46:00,1.72395,1.72445,1.72385,1.7239,221000000.0
2009-08-31 21:47:00,1.72385,1.7242,1.72385,1.7242,148800000.0
2009-08-31 21:48:00,1.72415,1.72435,1.72415,1.7243,74100000.0
2009-08-31 21:49:00,1.7242,1.7244,1.7241,1.7242,91800000.0
2009-08-31 21:50:00,1.72415,1.7243,1.72415,1.7243,33800000.0
2009-08-31 21:51:00,1.72435,1.7246,1.72425,1.72435,40200000.0
2009-08-31 21:52:00,1.72435,1.72435,1.72395,1.7241,97500000.0
2009-08-31 21:53:00,1.72405,1.7244,1.724,1.72415,79100000.0
2009-08-31 21:54:00,1.72415,1.7244,1.72415,1.7243,60600000.0
2009-08-31 21:55:00,1.72435,1.7246,1.72415,1.7242,72600000.0
2009-08-31 21:56:00,1.7244,1.7246,1.7241,1.7242,86500000.0
2009-08-31 21:57:00,1.72415,1.72435,1.7241,1.72435,116700000.0
2009-08-31 21:58:00,1.72425,1.7245,1.72395,1.724,145900000.0
2009-08-31 21:59:00,1.72395,1.724,1.72355,1.7236,65400000.0
2009-08-31 22:00:00,1.72365,1.72385,1.72345,1.7238,127500000.0
2009-08-31 22:01:00,1.72385,1.72405,1.72335,1.7235,111000000.0
2009-08-31 22:02:00,1.72345,1.7239,1.7234,1.72385,122700000.0
2009-08-31 22:03:00,1.72375,1.72395,1.7232,1.7238,72900000.0
2009-08-31 22:04:00,1.7238,1.7241,1.7238,1.72395,31600000.0
2009-08-31 22:05:00,1.7239,1.7239,1.72345,1.72375,64500000.0
2009-08-31 22:06:00,1.72375,1.7239,1.72375,1.72385,25000000.0
2009-08-31 22:07:00,1.72385,1.7244,1.72375,1.7244,67700000.0
2009-08-31 22:08:00,1.72435,1.72445,1.72405,1.72425,62500000.0
2009-08-31 22:09:00,1.72425,1.72425,1.72405,1.7242,70700000.0
2009-08-31 22:10:00,1.72415,1.7243,1.7241,1.7241,155900000.0
2009-08-31 22:11:00,1.7241,1.7243,1.72405,1.72415,50800000.0
2009-08-31 22:12:00,1.7241,1.72415,1.72405,1.7241,12000000.0
2009-08-31 22:13:00,1.7241,1.7243,1.724,1.7243,30900000.0
2009-08-31 22:14:00,1.7242,1.7245,1.72405,1.7244,134600000.0
2009-08-31 22:15:00,1.7243,1.7246,1.7243,1.7245,40300000.0
2009-08-31 22:16:00,1.7246,1.7246,1.7244,1.72455,43100000.0
2009-08-31 22:17:00,1.72455,1.72495,1.7243,1.7245,31100000.0
2009-08-31 22:18:00,1.72445,1.72475,1.72445,1.72475,14200000.0
2009-08-31 22:19:00,1.7247,1.72485,1.7247,1.72485,10000000.0
2009-08-31 22:20:00,1.7248,1.7249,1.72465,1.7247,21300000.0
2009-08-31 22:21:00,1.72465,1.7247,1.7244,1.72445,26700000.0
2009-08-31 22:22:00,1.72445,1.7245,1.724,1.7241,27000000.0
2009-08-31 22:23:00,1.72415,1.72435,1.72415,1.72435,18700000.0
2009-08-31 22:24:00,1.72435,1.72435,1.72435,1.72435,1000000.0
2009-08-31 22:25:00,1.7243,1.72435,1.72425,1.72425,31900000.0
2009-08-31 22:26:00,1.72425,1.72435,1.72425,1.72435,20500000.0
2009-08-31 22:27:00,1.7243,1.72435,1.7243,1.7243,6100000.0
2009-08-31 22:28:00,1.7243,1.72445,1.72425,1.7244,48900000.0
2009-08-31 22:29:00,1.7244,1.7245,1.72435,1.7245,27700000.0
2009-08-31 22:30:00,1.72455,1.7246,1.72425,1.7244,188800000.0
2009-08-31 22:31:00,1.7244,1.72445,1.7238,1.7238,129700000.0
2009-08-31 22:32:00,1.72385,1.72405,1.7237,1.72385,35200000.0
2009-08-31 22:33:00,1.72375,1.72395,1.72355,1.72355,88300000.0
2009-08-31 22:34:00,1.72355,1.72425,1.7235,1.72425,73700000.0
2009-08-31 22:35:00,1.72425,1.72425,1.7241,1.7241,18000000.0
2009-08-31 22:36:00,1.7241,1.72415,1.7241,1.72415,7200000.0
2009-08-31 22:37:00,1.72415,1.72415,1.72415,1.72415,1000000.0
2009-08-31 22:38:00,1.72425,1.72425,1.7242,1.72425,13000000.0
2009-08-31 22:39:00,1.72425,1.72435,1.7242,1.72435,72900000.0
2009-08-31 22:40:00,1.7246,1.7246,1.72435,1.7244,20000000.0
2009-08-31 22:41:00,1.72435,1.7244,1.72425,1.7244,11000000.0
2009-08-31 22:42:00,1.7245,1.72455,1.72435,1.72455,16000000.0
2009-08-31 22:43:00,1.72445,1.72455,1.7244,1.72455,16600000.0
2009-08-31 22:44:00,1.7245,1.72455,1.72445,1.7245,11000000.0
2009-08-31 22:45:00,1.72445,1.7245,1.7243,1.7243,22000000.0
2009-08-31 22:46:00,1.72435,1.72445,1.7242,1.7242,24000000.0
2009-08-31 22:47:00,1.72415,1.7242,1.72405,1.7242,16000000.0
2009-08-31 22:48:00,1.72415,1.72415,1.72385,1.72385,47700000.0
2009-08-31 22:49:00,1.72395,1.7242,1.7238,1.724,49100000.0
2009-08-31 22:50:00,1.72395,1.72405,1.72385,1.72405,33000000.0
2009-08-31 22:51:00,1.724,1.7243,1.7239,1.7243,51200000.0
2009-08-31 22:52:00,1.72435,1.7245,1.72425,1.72435,61700000.0
2009-08-31 22:53:00,1.72435,1.7245,1.724,1.72405,129400000.0
2009-08-31 22:54:00,1.72415,1.72415,1.72385,1.72395,61400000.0
2009-08-31 22:55:00,1.724,1.724,1.7239,1.724,31000000.0
2009-08-31 22:56:00,1.72405,1.72415,1.72395,1.72405,39000000.0
2009-08-31 22:57:00,1.7241,1.72435,1.72385,1.7242,69800000.0
2009-08-31 22:58:00,1.7242,1.7244,1.72405,1.72435,58900000.0
2009-08-31 22:59:00,1.7242,1.7246,1.7242,1.7245,38800000.0
2009-08-31 23:00:00,1.72455,1.72475,1.72445,1.7247,16000000.0
2009-08-31 23:01:00,1.72475,1.725,1.7247,1.7249,19000000.0
2009-08-31 23:02:00,1.7249,1.7251,1.72475,1.7248,34700000.0
2009-08-31 23:03:00,1.7248,1.7248,1.7238,1.72395,23300000.0
2009-08-31 23:04:00,1.72395,1.7241,1.72395,1.72395,9600000.0
2009-08-31 23:05:00,1.72395,1.72405,1.72395,1.72405,7400000.0
2009-08-31 23:06:00,1.72395,1.72405,1.72395,1.72405,7000000.0
2009-08-31 23:07:00,1.72405,1.7242,1.72395,1.7242,11000000.0
2009-08-31 23:08:00,1.7241,1.7243,1.72395,1.7243,20400000.0
2009-08-31 23:09:00,1.72425,1.72435,1.72415,1.72425,25000000.0
2009-08-31 23:10:00,1.72415,1.7246,1.72415,1.7244,41000000.0
2009-08-31 23:11:00,1.7244,1.7245,1.7242,1.72425,22000000.0
2009-08-31 23:12:00,1.72425,1.72435,1.7242,1.7243,15000000.0
2009-08-31 23:13:00,1.72435,1.72445,1.72425,1.72435,30400000.0
2009-08-31 23:14:00,1.72435,1.7244,1.72435,1.72435,15000000.0
2009-08-31 23:15:00,1.72435,1.72455,1.72435,1.72455,20500000.0
2009-08-31 23:16:00,1.7245,1.7247,1.72445,1.72445,16000000.0
2009-08-31 23:17:00,1.72455,1.72455,1.7244,1.7244,20000000.0
2009-08-31 23:18:00,1.7244,1.7246,1.72435,1.7246,23800000.0
2009-08-31 23:19:00,1.72455,1.7247,1.72455,1.72465,12000000.0
2009-08-31 23:20:00,1.7247,1.7247,1.72465,1.72465,5000000.0
2009-08-31 23:21:00,1.7245,1.72455,1.72435,1.72435,4000000.0
2009-08-31 23:22:00,1.72435,1.7247,1.72435,1.72465,12000000.0
2009-08-31 23:23:00,1.7244,1.7245,1.7243,1.7245,11000000.0
2009-08-31 23:24:00,1.7244,1.7245,1.72435,1.7244,21000000.0
2009-08-31 23:25:00,1.72445,1.7245,1.7243,1.7245,21000000.0
2009-08-31 23:26:00,1.7244,1.72445,1.7241,1.72445,18600000.0
2009-08-31 23:27:00,1.72445,1.72445,1.72435,1.72435,11000000.0
2009-08-31 23:28:00,1.7244,1.72455,1.72425,1.72425,22300000.0
2009-08-31 23:29:00,1.7244,1.72475,1.7244,1.72475,15000000.0
2009-08-31 23:30:00,1.72495,1.72495,1.72465,1.72475,15500000.0
2009-08-31 23:31:00,1.72435,1.72455,1.72425,1.72435,29600000.0
2009-08-31 23:32:00,1.72435,1.7247,1.72435,1.7247,55700000.0
2009-08-31 23:33:00,1.7248,1.7251,1.7241,1.7241,133500000.0
2009-08-31 23:34:00,1.7241,1.7247,1.7239,1.72435,75400000.0
2009-08-31 23:35:00,1.72435,1.7247,1.72415,1.7247,40300000.0
2009-08-31 23:36:00,1.72465,1.7247,1.72435,1.72445,48200000.0
2009-08-31 23:37:00,1.7244,1.72445,1.7241,1.72415,11800000.0
2009-08-31 23:38:00,1.7241,1.7246,1.7241,1.72445,23400000.0
2009-08-31 23:39:00,1.72445,1.7245,1.7244,1.7245,21000000.0
2009-08-31 23:40:00,1.72445,1.7245,1.72415,1.7242,29000000.0
2009-08-31 23:41:00,1.72415,1.72445,1.72415,1.72435,33300000.0
2009-08-31 23:42:00,1.7243,1.7243,1.7243,1.7243,2000000.0
2009-08-31 23:43:00,1.72406,1.72406,1.72361,1.72395,17300000.0
2009-08-31 23:44:00,1.72435,1.7245,1.7243,1.72445,26400000.0
2009-08-31 23:45:00,1.72435,1.72445,1.7241,1.72435,49000000.0
2009-08-31 23:46:00,1.7244,1.7244,1.7243,1.72435,19000000.0
2009-08-31 23:47:00,1.7244,1.72445,1.7243,1.7243,33000000.0
2009-08-31 23:48:00,1.72435,1.7244,1.72425,1.72435,25000000.0
2009-08-31 23:49:00,1.72435,1.7244,1.7243,1.72435,24000000.0
2009-08-31 23:50:00,1.72435,1.72435,1.7242,1.72435,17000000.0
2009-08-31 23:51:00,1.7243,1.72455,1.72425,1.72455,25000000.0
2009-08-31 23:52:00,1.72465,1.7249,1.72445,1.7245,65200000.0
2009-08-31 23:53:00,1.7245,1.7245,1.7243,1.7243,16600000.0
2009-08-31 23:54:00,1.72435,1.7245,1.7243,1.7243,10600000.0
2009-08-31 23:55:00,1.7243,1.72465,1.7243,1.72465,43600000.0
2009-08-31 23:56:00,1.72465,1.72465,1.7246,1.7246,25200000.0
2009-08-31 23:57:00,1.7247,1.72475,1.7246,1.72475,15200000.0
2009-08-31 23:58:00,1.72475,1.72505,1.7247,1.7249,18600000.0
2009-08-31 23:59:00,1.725,1.72505,1.7248,1.7249,12000000.0
2009-09-01 00:00:00,1.7248,1.7248,1.72455,1.72455,26400000.0
2009-09-01 00:01:00,1.72455,1.72485,1.7245,1.7248,38600000.0
2009-09-01 00:02:00,1.7248,1.7248,1.72445,1.7245,25100000.0
2009-09-01 00:03:00,1.7245,1.72465,1.7243,1.7245,39400000.0
2009-09-01 00:04:00,1.72435,1.7245,1.7243,1.7243,19400000.0
2009-09-01 00:05:00,1.7243,1.7243,1.7243,1.7243,6000000.0
2009-09-01 00:06:00,1.7243,1.7243,1.7243,1.7243,2600000.0
2009-09-01 00:07:00,1.7243,1.7243,1.7243,1.7243,3600000.0
2009-09-01 00:08:00,1.7243,1.7243,1.7243,1.7243,2600000.0
2009-09-01 00:09:00,1.7243,1.72435,1.7243,1.7243,9400000.0
2009-09-01 00:10:00,1.7243,1.72435,1.7243,1.7243,7000000.0
2009-09-01 00:11:00,1.7243,1.7243,1.7243,1.7243,4600000.0
2009-09-01 00:12:00,1.7243,1.7243,1.7243,1.7243,2800000.0
2009-09-01 00:13:00,1.7243,1.7244,1.7243,1.7244,5300000.0
2009-09-01 00:14:00,1.72435,1.7245,1.72435,1.7245,27000000.0
2009-09-01 00:15:00,1.72455,1.7246,1.7245,1.7245,17000000.0
2009-09-01 00:16:00,1.72455,1.7247,1.72445,1.72465,23000000.0
2009-09-01 00:17:00,1.72455,1.72455,1.72445,1.72445,16000000.0
2009-09-01 00:18:00,1.7245,1.7247,1.7245,1.7245,20700000.0
2009-09-01 00:19:00,1.7246,1.7248,1.7246,1.7246,20000000.0
2009-09-01 00:20:00,1.7246,1.72495,1.72455,1.7247,30000000.0
2009-09-01 00:21:00,1.7247,1.7247,1.7243,1.7243,48100000.0
2009-09-01 00:22:00,1.7243,1.7243,1.7243,1.7243,7800000.0
2009-09-01 00:23:00,1.7243,1.72435,1.7243,1.7243,10800000.0
2009-09-01 00:24:00,1.7243,1.7243,1.7243,1.7243,3600000.0
2009-09-01 00:25:00,1.7243,1.7243,1.72385,1.7239,21000000.0
2009-09-01 00:26:00,1.7239,1.724,1.7239,1.7239,11200000.0
2009-09-01 00:27:00,1.7239,1.7239,1.7239,1.7239,2000000.0
2009-09-01 00:28:00,1.7239,1.7239,1.7239,1.7239,9900000.0
2009-09-01 00:29:00,1.7239,1.7239,1.7239,1.7239,6500000.0
2009-09-01 00:30:00,1.7239,1.7239,1.7239,1.7239,8000000.0
2009-09-01 00:31:00,1.7239,1.7239,1.7239,1.7239,2500000.0
2009-09-01 00:32:00,1.7239,1.7239,1.7239,1.7239,7500000.0
2009-09-01 00:33:00,1.7239,1.7239,1.7239,1.7239,3000000.0
2009-09-01 00:34:00,1.7239,1.7239,1.7239,1.7239,3000000.0
2009-09-01 00:35:00,1.7239,1.7239,1.7239,1.7239,3000000.0
2009-09-01 00:36:00,1.7239,1.72395,1.7237,1.72395,4300000.0
2009-09-01 00:37:00,1.72395,1.72395,1.72395,1.72395,2600000.0
2009-09-01 00:38:00,1.72395,1.72395,1.7239,1.7239,10000000.0
2009-09-01 00:39:00,1.7239,1.724,1.7239,1.7239,24300000.0
2009-09-01 00:40:00,1.7239,1.7239,1.7239,1.7239,3000000.0
2009-09-01 00:41:00,1.7239,1.7239,1.7239,1.7239,27000000.0
2009-09-01 00:42:00,1.7239,1.7239,1.7239,1.7239,3500000.0
2009-09-01 00:43:00,1.7239,1.7239,1.7239,1.7239,15000000.0
2009-09-01 00:44:00,1.7239,1.7239,1.7239,1.7239,20000000.0
2009-09-01 00:45:00,1.7239,1.7239,1.7234,1.7239,12400000.0
2009-09-01 00:46:00,1.7239,1.7239,1.7239,1.7239,2000000.0
2009-09-01 00:47:00,1.7239,1.7239,1.72345,1.7239,9000000.0
2009-09-01 00:48:00,1.7239,1.724,1.7239,1.724,13050000.0
2009-09-01 00:49:00,1.72374,1.72389,1.72363,1.72374,151400000.0
2009-09-01 00:50:00,1.7239,1.724,1.7239,1.724,12250000.0
2009-09-01 00:51:00,1.72395,1.724,1.7239,1.7239,11300000.0
2009-09-01 00:52:00,1.72395,1.724,1.7239,1.72395,20900000.0
2009-09-01 00:53:00,1.72395,1.72405,1.7239,1.72405,34250000.0
2009-09-01 00:54:00,1.724,1.72405,1.724,1.72405,48800000.0
2009-09-01 00:55:00,1.724,1.72405,1.724,1.724,13600000.0
2009-09-01 00:56:00,1.72405,1.72405,1.724,1.72405,30400000.0
2009-09-01 00:57:00,1.72405,1.72405,1.72395,1.72395,22200000.0
2009-09-01 00:58:00,1.724,1.724,1.7239,1.7239,14500000.0
2009-09-01 00:59:00,1.7239,1.724,1.7239,1.724,27150000.0
2009-09-01 01:00:00,1.724,1.7241,1.7239,1.72405,34800000.0
2009-09-01 01:01:00,1.7241,1.7241,1.7239,1.7239,17100000.0
2009-09-01 01:02:00,1.7239,1.72395,1.7239,1.7239,5750000.0
2009-09-01 01:03:00,1.7239,1.7239,1.7239,1.7239,2000000.0
2009-09-01 01:04:00,1.7239,1.7239,1.72385,1.72385,6150000.0
2009-09-01 01:05:00,1.7239,1.7239,1.7238,1.72385,15000000.0
2009-09-01 01:06:00,1.7238,1.72395,1.7238,1.7238,35100000.0
2009-09-01 01:07:00,1.72385,1.72415,1.7238,1.72415,50600000.0
2009-09-01 01:08:00,1.72415,1.7243,1.72415,1.7242,164100000.0
2009-09-01 01:09:00,1.72425,1.72445,1.72425,1.7244,53200000.0
2009-09-01 01:10:00,1.72435,1.72445,1.72435,1.7244,48800000.0
2009-09-01 01:11:00,1.7244,1.7244,1.7241,1.72415,25200000.0
2009-09-01 01:12:00,1.7241,1.72415,1.72395,1.72415,40600000.0
2009-09-01 01:13:00,1.7242,1.7242,1.72395,1.7241,37200000.0
2009-09-01 01:14:00,1.7241,1.7241,1.724,1.72405,32000000.0
2009-09-01 01:15:00,1.72405,1.72405,1.724,1.72405,19400000.0
2009-09-01 01:16:00,1.72405,1.7241,1.724,1.72405,11800000.0
2009-09-01 01:17:00,1.72405,1.7242,1.72405,1.72415,15000000.0
2009-09-01 01:18:00,1.7241,1.72415,1.72385,1.7239,31000000.0
2009-09-01 01:19:00,1.7239,1.72395,1.7239,1.72395,8000000.0
2009-09-01 01:20:00,1.72395,1.724,1.7237,1.72375,32000000.0
2009-09-01 01:21:00,1.72365,1.72375,1.72355,1.7236,22000000.0
2009-09-01 01:22:00,1.72365,1.7237,1.72355,1.72365,17000000.0
2009-09-01 01:23:00,1.7237,1.72395,1.7237,1.7237,28000000.0
2009-09-01 01:24:00,1.7238,1.72395,1.7238,1.7239,24300000.0
2009-09-01 01:25:00,1.72385,1.7242,1.72375,1.7242,37000000.0
2009-09-01 01:26:00,1.72415,1.72415,1.72405,1.7241,25100000.0
2009-09-01 01:27:00,1.72405,1.7241,1.724,1.72405,25000000.0
2009-09-01 01:28:00,1.724,1.7241,1.724,1.72405,7000000.0
2009-09-01 01:29:00,1.72405,1.72405,1.72405,1.72405,3000000.0
2009-09-01 01:30:00,1.7241,1.72415,1.72405,1.7241,14100000.0
2009-09-01 01:31:00,1.72415,1.72415,1.7241,1.72415,5000000.0
2009-09-01 01:32:00,1.72415,1.7242,1.72415,1.72415,9000000.0
2009-09-01 01:33:00,1.72415,1.7242,1.72415,1.7242,11500000.0
2009-09-01 01:34:00,1.7242,1.72425,1.7242,1.72425,13700000.0
2009-09-01 01:35:00,1.7242,1.72425,1.72415,1.7242,20800000.0
2009-09-01 01:36:00,1.72425,1.72425,1.72395,1.724,30100000.0
2009-09-01 01:37:00,1.72395,1.724,1.7238,1.72395,19800000.0
2009-09-01 01:38:00,1.7239,1.7239,1.72375,1.72385,38900000.0
2009-09-01 01:39:00,1.72385,1.72405,1.72385,1.724,25200000.0
2009-09-01 01:40:00,1.72405,1.7241,1.72395,1.7241,15000000.0
2009-09-01 01:41:00,1.724,1.7241,1.72395,1.7241,16000000.0
2009-09-01 01:42:00,1.72395,1.72405,1.7239,1.72395,21000000.0
2009-09-01 01:43:00,1.7239,1.72395,1.72385,1.7239,26200000.0
2009-09-01 01:44:00,1.7239,1.7239,1.7238,1.7239,20000000.0
2009-09-01 01:45:00,1.72385,1.72385,1.72345,1.7235,45600000.0
2009-09-01 01:46:00,1.72355,1.724,1.72355,1.72395,93800000.0
2009-09-01 01:47:00,1.7239,1.7239,1.7238,1.7238,21400000.0
2009-09-01 01:48:00,1.72385,1.7239,1.72385,1.7239,5000000.0
2009-09-01 01:49:00,1.7239,1.72395,1.72385,1.72385,16400000.0
2009-09-01 01:50:00,1.72385,1.7239,1.7238,1.72385,7000000.0
2009-09-01 01:51:00,1.7237,1.7239,1.7237,1.7239,3800000.0
2009-09-01 01:52:00,1.72375,1.72395,1.72375,1.72395,7600000.0
2009-09-01 01:53:00,1.72395,1.72395,1.72385,1.7239,34400000.0
2009-09-01 01:54:00,1.72385,1.7241,1.72385,1.7239,32800000.0
2009-09-01 01:55:00,1.72385,1.72395,1.7238,1.7239,34400000.0
2009-09-01 01:56:00,1.72385,1.7239,1.72385,1.72385,8000000.0
2009-09-01 01:57:00,1.72385,1.7239,1.72385,1.7239,6000000.0
2009-09-01 01:58:00,1.72385,1.7239,1.7238,1.72385,11000000.0
2009-09-01 01:59:00,1.72385,1.72385,1.72365,1.72375,27600000.0
2009-09-01 02:00:00,1.72375,1.7242,1.7235,1.72415,80600000.0
2009-09-01 02:01:00,1.7242,1.7242,1.72415,1.7242,58000000.0
2009-09-01 02:02:00,1.7242,1.7242,1.72415,1.72415,41000000.0
2009-09-01 02:03:00,1.72415,1.7242,1.72385,1.724,14000000.0
2009-09-01 02:04:00,1.72395,1.7243,1.7239,1.7243,30600000.0
2009-09-01 02:05:00,1.72445,1.72505,1.7241,1.7247,198400000.0
2009-09-01 02:06:00,1.7247,1.7249,1.72435,1.72435,99300000.0
2009-09-01 02:07:00,1.7244,1.7244,1.72385,1.724,73900000.0
2009-09-01 02:08:00,1.72405,1.7243,1.72395,1.72425,59400000.0
2009-09-01 02:09:00,1.72425,1.72425,1.724,1.72405,44200000.0
2009-09-01 02:10:00,1.72405,1.7242,1.7239,1.7242,34800000.0
2009-09-01 02:11:00,1.72425,1.7243,1.72405,1.7242,36600000.0
2009-09-01 02:12:00,1.72425,1.72425,1.7241,1.72415,15600000.0
2009-09-01 02:13:00,1.7242,1.7243,1.72415,1.72425,19600000.0
2009-09-01 02:14:00,1.7242,1.72435,1.7241,1.7242,47500000.0
2009-09-01 02:15:00,1.7243,1.72445,1.72415,1.72425,52800000.0
2009-09-01 02:16:00,1.72425,1.72435,1.72415,1.7243,28000000.0
2009-09-01 02:17:00,1.72435,1.7245,1.7242,1.7244,24000000.0
2009-09-01 02:18:00,1.72425,1.7243,1.7242,1.7243,5000000.0
2009-09-01 02:19:00,1.72435,1.7244,1.72425,1.7243,33000000.0
2009-09-01 02:20:00,1.72435,1.72435,1.72405,1.7241,57000000.0
2009-09-01 02:21:00,1.72405,1.72425,1.72405,1.72425,45000000.0
2009-09-01 02:22:00,1.7241,1.72425,1.7241,1.7241,49000000.0
2009-09-01 02:23:00,1.7241,1.72435,1.72405,1.7242,64000000.0
2009-09-01 02:24:00,1.72425,1.72425,1.724,1.7242,28000000.0
2009-09-01 02:25:00,1.72415,1.72425,1.72405,1.72415,29000000.0
2009-09-01 02:26:00,1.7241,1.72435,1.7241,1.7242,61000000.0
2009-09-01 02:27:00,1.7242,1.7244,1.72405,1.7243,65100000.0
2009-09-01 02:28:00,1.7243,1.72435,1.7241,1.72415,41000000.0
2009-09-01 02:29:00,1.7241,1.72425,1.72405,1.72415,52000000.0
2009-09-01 02:30:00,1.72415,1.72415,1.724,1.72405,47000000.0
2009-09-01 02:31:00,1.72405,1.7241,1.72385,1.7239,63600000.0
2009-09-01 02:32:00,1.72395,1.7241,1.7239,1.7239,52600000.0
2009-09-01 02:33:00,1.7239,1.72405,1.7239,1.72395,60000000.0
2009-09-01 02:34:00,1.724,1.72405,1.72395,1.72405,29000000.0
2009-09-01 02:35:00,1.724,1.7241,1.7239,1.724,47800000.0
2009-09-01 02:36:00,1.724,1.72415,1.7239,1.724,79800000.0
2009-09-01 02:37:00,1.72405,1.72415,1.72395,1.72415,55200000.0
2009-09-01 02:38:00,1.7241,1.7242,1.724,1.7241,60000000.0
2009-09-01 02:39:00,1.72415,1.7242,1.72395,1.7241,56400000.0
2009-09-01 02:40:00,1.7241,1.72415,1.72395,1.7241,33000000.0
2009-09-01 02:41:00,1.72405,1.7241,1.724,1.72405,48000000.0
2009-09-01 02:42:00,1.724,1.72415,1.7239,1.724,81100000.0
2009-09-01 02:43:00,1.724,1.72405,1.7239,1.724,42100000.0
2009-09-01 02:44:00,1.72395,1.72405,1.7239,1.7239,41900000.0
2009-09-01 02:45:00,1.7239,1.72405,1.7239,1.7239,27600000.0
2009-09-01 02:46:00,1.7239,1.72405,1.7239,1.72395,19000000.0
2009-09-01 02:47:00,1.72405,1.72405,1.7238,1.7238,33000000.0
2009-09-01 02:48:00,1.7238,1.72395,1.72255,1.72295,83300000.0
2009-09-01 02:49:00,1.72295,1.7237,1.72295,1.72355,95900000.0
2009-09-01 02:50:00,1.72355,1.72355,1.7234,1.7234,58600000.0
2009-09-01 02:51:00,1.7234,1.7236,1.7234,1.7235,54000000.0
2009-09-01 02:52:00,1.7235,1.72375,1.72345,1.72365,30500000.0
2009-09-01 02:53:00,1.7237,1.72395,1.7235,1.72365,115200000.0
2009-09-01 02:54:00,1.72365,1.72375,1.72305,1.72305,66900000.0
2009-09-01 02:55:00,1.72305,1.72305,1.7223,1.7229,58700000.0
2009-09-01 02:56:00,1.7229,1.723,1.7227,1.7227,73000000.0
2009-09-01 02:57:00,1.72275,1.7229,1.7226,1.7229,62400000.0
2009-09-01 02:58:00,1.7229,1.723,1.72275,1.723,93100000.0
2009-09-01 02:59:00,1.723,1.72305,1.72265,1.72285,220400000.0
2009-09-01 03:00:00,1.72285,1.72295,1.7225,1.7227,167600000.0
2009-09-01 03:01:00,1.72265,1.723,1.7226,1.72265,120600000.0
2009-09-01 03:02:00,1.72265,1.72285,1.7224,1.72255,78400000.0
2009-09-01 03:03:00,1.7226,1.72285,1.7225,1.7226,156900000.0
2009-09-01 03:04:00,1.72255,1.7232,1.72235,1.72255,153100000.0
2009-09-01 03:05:00,1.7226,1.7228,1.72245,1.72265,126400000.0
2009-09-01 03:06:00,1.72265,1.72295,1.72255,1.72295,130900000.0
2009-09-01 03:07:00,1.72285,1.72285,1.72265,1.72285,85900000.0
2009-09-01 03:08:00,1.72285,1.72305,1.72275,1.7228,103800000.0
2009-09-01 03:09:00,1.72285,1.72295,1.72275,1.7228,116000000.0
2009-09-01 03:10:00,1.7228,1.72325,1.7228,1.72285,152200000.0
2009-09-01 03:11:00,1.7228,1.7233,1.7228,1.7233,85500000.0
2009-09-01 03:12:00,1.72335,1.72335,1.72305,1.72325,47800000.0
2009-09-01 03:13:00,1.72325,1.7234,1.72325,1.7233,26200000.0
2009-09-01 03:14:00,1.7233,1.7234,1.7229,1.7232,42100000.0
2009-09-01 03:15:00,1.72315,1.7232,1.72295,1.7232,23000000.0
2009-09-01 03:16:00,1.7232,1.72325,1.7232,1.7232,5600000.0
2009-09-01 03:17:00,1.72325,1.72335,1.72305,1.7231,27000000.0
2009-09-01 03:18:00,1.72315,1.7232,1.7231,1.72315,42000000.0
2009-09-01 03:19:00,1.72315,1.72325,1.7231,1.72315,57600000.0
2009-09-01 03:20:00,1.72315,1.7232,1.723,1.7231,77000000.0
2009-09-01 03:21:00,1.72305,1.7232,1.723,1.72315,22000000.0
2009-09-01 03:22:00,1.72315,1.72315,1.7229,1.72295,60400000.0
2009-09-01 03:23:00,1.72295,1.7231,1.72285,1.723,48300000.0
2009-09-01 03:24:00,1.72295,1.723,1.72285,1.72295,49000000.0
2009-09-01 03:25:00,1.7229,1.723,1.7227,1.72285,52000000.0
2009-09-01 03:26:00,1.7229,1.72305,1.72275,1.723,51000000.0
2009-09-01 03:27:00,1.723,1.7231,1.72275,1.723,67600000.0
2009-09-01 03:28:00,1.723,1.72305,1.72285,1.7229,31000000.0
2009-09-01 03:29:00,1.7229,1.7231,1.72265,1.7227,68000000.0
2009-09-01 03:30:00,1.7227,1.72325,1.72265,1.7231,64800000.0
2009-09-01 03:31:00,1.723,1.72315,1.72295,1.72305,50400000.0
2009-09-01 03:32:00,1.7231,1.72345,1.72295,1.7233,139500000.0
2009-09-01 03:33:00,1.7233,1.7233,1.72295,1.7231,67800000.0
2009-09-01 03:34:00,1.7231,1.7237,1.72305,1.7235,77300000.0
2009-09-01 03:35:00,1.72355,1.72365,1.7233,1.7236,178500000.0
2009-09-01 03:36:00,1.72355,1.7239,1.72355,1.7238,205800000.0
2009-09-01 03:37:00,1.7238,1.72395,1.72365,1.7239,142000000.0
2009-09-01 03:38:00,1.72395,1.72395,1.7236,1.72365,81300000.0
2009-09-01 03:39:00,1.72365,1.7238,1.72335,1.72345,112600000.0
2009-09-01 03:40:00,1.7235,1.72355,1.7234,1.7235,35100000.0
2009-09-01 03:41:00,1.72345,1.7235,1.7231,1.7231,43600000.0
2009-09-01 03:42:00,1.7231,1.7231,1.7228,1.72285,67200000.0
2009-09-01 03:43:00,1.72285,1.72285,1.7227,1.72275,65900000.0
2009-09-01 03:44:00,1.72275,1.723,1.7226,1.7229,52700000.0
2009-09-01 03:45:00,1.72285,1.7231,1.7228,1.723,86300000.0
2009-09-01 03:46:00,1.72305,1.7236,1.72305,1.7236,78200000.0
2009-09-01 03:47:00,1.7236,1.7236,1.72345,1.72355,88600000.0
2009-09-01 03:48:00,1.7236,1.7238,1.7236,1.7236,66500000.0
2009-09-01 03:49:00,1.7236,1.72375,1.7236,1.72365,63700000.0
2009-09-01 03:50:00,1.7237,1.72375,1.72345,1.7236,108000000.0
2009-09-01 03:51:00,1.7236,1.7237,1.7235,1.72355,64900000.0
2009-09-01 03:52:00,1.72355,1.7237,1.7235,1.7236,84300000.0
2009-09-01 03:53:00,1.7236,1.7237,1.72325,1.7237,115800000.0
2009-09-01 03:54:00,1.72355,1.7238,1.72355,1.72365,105400000.0
2009-09-01 03:55:00,1.72375,1.7238,1.7237,1.72375,15300000.0
2009-09-01 03:56:00,1.7238,1.7238,1.72365,1.7237,25100000.0
2009-09-01 03:57:00,1.72375,1.72395,1.72365,1.72375,87000000.0
2009-09-01 03:58:00,1.72375,1.72385,1.7236,1.7236,72000000.0
2009-09-01 03:59:00,1.72355,1.7237,1.7233,1.72335,69300000.0
2009-09-01 04:00:00,1.7234,1.72355,1.72335,1.72355,28100000.0
2009-09-01 04:01:00,1.7236,1.72395,1.72355,1.7239,37300000.0
2009-09-01 04:02:00,1.7239,1.724,1.7237,1.7238,51100000.0
2009-09-01 04:03:00,1.72385,1.72385,1.7236,1.7237,58200000.0
2009-09-01 04:04:00,1.72375,1.7238,1.7236,1.7237,36100000.0
2009-09-01 04:05:00,1.7237,1.7238,1.7236,1.72365,72900000.0
2009-09-01 04:06:00,1.72365,1.72375,1.7236,1.72365,47100000.0
2009-09-01 04:07:00,1.7237,1.7238,1.72355,1.72365,37600000.0
2009-09-01 04:08:00,1.72375,1.72375,1.7236,1.7236,18100000.0
2009-09-01 04:09:00,1.7237,1.7238,1.72365,1.7237,14800000.0
2009-09-01 04:10:00,1.7237,1.7237,1.72335,1.7235,49500000.0
2009-09-01 04:11:00,1.7234,1.7237,1.72335,1.7237,133800000.0
2009-09-01 04:12:00,1.7238,1.7238,1.7236,1.7237,57700000.0
2009-09-01 04:13:00,1.7237,1.72375,1.72355,1.7237,81700000.0
2009-09-01 04:14:00,1.7238,1.7238,1.7236,1.72365,37900000.0
2009-09-01 04:15:00,1.7237,1.7241,1.7234,1.72405,63000000.0
2009-09-01 04:16:00,1.7241,1.7241,1.7234,1.7235,18700000.0
2009-09-01 04:17:00,1.7234,1.7235,1.72335,1.72335,21200000.0
2009-09-01 04:18:00,1.7234,1.72345,1.72325,1.72335,79400000.0
2009-09-01 04:19:00,1.7234,1.7236,1.72335,1.72345,24000000.0
2009-09-01 04:20:00,1.7235,1.72355,1.7234,1.72345,35200000.0
2009-09-01 04:21:00,1.72345,1.72355,1.72335,1.72355,35700000.0
2009-09-01 04:22:00,1.72355,1.72355,1.7234,1.72355,35600000.0
2009-09-01 04:23:00,1.72355,1.72355,1.72335,1.72335,37000000.0
2009-09-01 04:24:00,1.72335,1.72345,1.72325,1.72345,50600000.0
2009-09-01 04:25:00,1.72335,1.7235,1.72335,1.7234,36000000.0
2009-09-01 04:26:00,1.72345,1.72345,1.723,1.723,32400000.0
2009-09-01 04:27:00,1.72305,1.72305,1.7223,1.72255,74200000.0
2009-09-01 04:28:00,1.72255,1.72295,1.72255,1.7228,52200000.0
2009-09-01 04:29:00,1.7227,1.72275,1.7227,1.72275,26000000.0
2009-09-01 04:30:00,1.7227,1.72285,1.7227,1.7228,23600000.0
2009-09-01 04:31:00,1.7228,1.7228,1.7226,1.72265,55800000.0
2009-09-01 04:32:00,1.72265,1.7227,1.7224,1.7225,39200000.0
2009-09-01 04:33:00,1.72245,1.72255,1.7223,1.72245,45600000.0
2009-09-01 04:34:00,1.72255,1.72255,1.72245,1.72255,18300000.0
2009-09-01 04:35:00,1.72255,1.72255,1.7225,1.72255,4000000.0
2009-09-01 04:36:00,1.72255,1.72255,1.72235,1.7225,18400000.0
2009-09-01 04:37:00,1.72255,1.7228,1.72245,1.72265,40600000.0
2009-09-01 04:38:00,1.72265,1.723,1.72255,1.7229,51200000.0
2009-09-01 04:39:00,1.7229,1.72295,1.72285,1.72285,38300000.0
2009-09-01 04:40:00,1.7229,1.723,1.7229,1.723,9000000.0
2009-09-01 04:41:00,1.723,1.72305,1.7229,1.7229,20000000.0
2009-09-01 04:42:00,1.72295,1.7231,1.72275,1.72275,73200000.0
2009-09-01 04:43:00,1.72275,1.72305,1.72275,1.723,50600000.0
2009-09-01 04:44:00,1.72305,1.72325,1.7229,1.7232,42200000.0
2009-09-01 04:45:00,1.7232,1.72325,1.7231,1.7232,42400000.0
2009-09-01 04:46:00,1.7231,1.7232,1.7231,1.72315,9000000.0
2009-09-01 04:47:00,1.72315,1.72315,1.7231,1.7231,14000000.0
2009-09-01 04:48:00,1.72305,1.72305,1.72305,1.72305,4000000.0
2009-09-01 04:49:00,1.7231,1.7232,1.7231,1.7232,5000000.0
2009-09-01 04:50:00,1.72315,1.72325,1.7231,1.72315,53200000.0
2009-09-01 04:51:00,1.7232,1.72345,1.7232,1.7233,99600000.0
2009-09-01 04:52:00,1.72335,1.7234,1.72325,1.7233,61000000.0
2009-09-01 04:53:00,1.7233,1.7233,1.72315,1.72325,59600000.0
2009-09-01 04:54:00,1.72325,1.72355,1.72325,1.72345,45200000.0
2009-09-01 04:55:00,1.72345,1.7235,1.7233,1.7235,99800000.0
2009-09-01 04:56:00,1.7235,1.7235,1.7234,1.72345,78800000.0
2009-09-01 04:57:00,1.72345,1.72355,1.7234,1.7235,72800000.0
2009-09-01 04:58:00,1.72345,1.72355,1.72335,1.72335,52900000.0
2009-09-01 04:59:00,1.72335,1.72345,1.7231,1.7232,52800000.0
2009-09-01 05:00:00,1.7232,1.7233,1.72315,1.72315,65500000.0
2009-09-01 05:01:00,1.72315,1.7232,1.723,1.72305,25000000.0
2009-09-01 05:02:00,1.7231,1.7231,1.723,1.72305,12000000.0
2009-09-01 05:03:00,1.723,1.7231,1.723,1.723,23000000.0
2009-09-01 05:04:00,1.723,1.72325,1.7229,1.72315,75100000.0
2009-09-01 05:05:00,1.72315,1.7232,1.72305,1.7231,88300000.0
2009-09-01 05:06:00,1.72315,1.72345,1.72315,1.7234,140800000.0
2009-09-01 05:07:00,1.7234,1.72355,1.72335,1.72345,73400000.0
2009-09-01 05:08:00,1.72345,1.72355,1.72335,1.7235,94200000.0
2009-09-01 05:09:00,1.7235,1.72355,1.72345,1.72355,64400000.0
2009-09-01 05:10:00,1.7236,1.7236,1.72345,1.7235,32000000.0
2009-09-01 05:11:00,1.72355,1.72365,1.72345,1.72355,76800000.0
2009-09-01 05:12:00,1.7236,1.72365,1.7235,1.7235,81000000.0
2009-09-01 05:13:00,1.72355,1.7237,1.7235,1.72355,42000000.0
2009-09-01 05:14:00,1.72355,1.72355,1.72345,1.72355,36800000.0
2009-09-01 05:15:00,1.72355,1.72355,1.72355,1.72355,6000000.0
2009-09-01 05:16:00,1.7236,1.72375,1.72355,1.72355,19400000.0
2009-09-01 05:17:00,1.7236,1.7237,1.72345,1.7236,53500000.0
2009-09-01 05:18:00,1.72355,1.72365,1.72345,1.7236,106000000.0
2009-09-01 05:19:00,1.7236,1.72365,1.72355,1.72365,34200000.0
2009-09-01 05:20:00,1.72365,1.72365,1.7235,1.72355,73600000.0
2009-09-01 05:21:00,1.72355,1.72355,1.7234,1.72345,47800000.0
2009-09-01 05:22:00,1.72345,1.7235,1.72345,1.7235,86900000.0
2009-09-01 05:23:00,1.7235,1.72385,1.7235,1.7238,335000000.0
2009-09-01 05:24:00,1.7238,1.72395,1.7237,1.7239,162100000.0
2009-09-01 05:25:00,1.7239,1.7239,1.7237,1.7238,142600000.0
2009-09-01 05:26:00,1.7238,1.72405,1.7238,1.72385,65900000.0
2009-09-01 05:27:00,1.7239,1.72405,1.7238,1.7239,42200000.0
2009-09-01 05:28:00,1.7239,1.7239,1.72375,1.72375,97500000.0
2009-09-01 05:29:00,1.7238,1.7238,1.7236,1.72365,32600000.0
2009-09-01 05:30:00,1.7237,1.7237,1.7236,1.72365,50100000.0
2009-09-01 05:31:00,1.72365,1.72375,1.7236,1.7237,42600000.0
2009-09-01 05:32:00,1.7237,1.72385,1.72355,1.72355,74900000.0
2009-09-01 05:33:00,1.72355,1.7238,1.72355,1.72375,61000000.0
2009-09-01 05:34:00,1.7238,1.7239,1.7237,1.7238,90700000.0
2009-09-01 05:35:00,1.7238,1.7239,1.72365,1.7237,166900000.0
2009-09-01 05:36:00,1.72375,1.72395,1.72345,1.7237,319600000.0
2009-09-01 05:37:00,1.72365,1.7237,1.7231,1.7231,186400000.0
2009-09-01 05:38:00,1.72315,1.7238,1.7229,1.7237,213300000.0
2009-09-01 05:39:00,1.7237,1.72405,1.7236,1.72375,250400000.0
2009-09-01 05:40:00,1.7238,1.7239,1.72345,1.7235,183700000.0
2009-09-01 05:41:00,1.72355,1.72365,1.72345,1.7236,64900000.0
2009-09-01 05:42:00,1.7235,1.7236,1.72345,1.72345,59200000.0
2009-09-01 05:43:00,1.72345,1.7235,1.7232,1.7233,65200000.0
2009-09-01 05:44:00,1.7234,1.72365,1.72325,1.72345,179600000.0
2009-09-01 05:45:00,1.72345,1.7236,1.7234,1.72355,129200000.0
2009-09-01 05:46:00,1.72355,1.72355,1.72325,1.7233,56400000.0
2009-09-01 05:47:00,1.72325,1.7234,1.7232,1.7234,55000000.0
2009-09-01 05:48:00,1.7234,1.7235,1.72335,1.7234,39600000.0
2009-09-01 05:49:00,1.72345,1.72355,1.72335,1.7235,43500000.0
2009-09-01 05:50:00,1.7235,1.72355,1.72345,1.72355,47800000.0
2009-09-01 05:51:00,1.72355,1.72355,1.72325,1.72325,74600000.0
2009-09-01 05:52:00,1.72325,1.7234,1.72325,1.72335,27000000.0
2009-09-01 05:53:00,1.72335,1.72335,1.7232,1.7232,55600000.0
2009-09-01 05:54:00,1.7232,1.7233,1.723,1.7231,70000000.0
2009-09-01 05:55:00,1.7231,1.7232,1.723,1.7231,33300000.0
2009-09-01 05:56:00,1.7231,1.72325,1.723,1.7232,46000000.0
2009-09-01 05:57:00,1.7232,1.7233,1.72315,1.7233,29200000.0
2009-09-01 05:58:00,1.7233,1.7233,1.7231,1.7231,49400000.0
2009-09-01 05:59:00,1.7231,1.7233,1.7231,1.7233,29200000.0
2009-09-01 06:00:00,1.72325,1.7235,1.72325,1.72345,51000000.0
2009-09-01 06:01:00,1.72335,1.72345,1.72325,1.72325,72000000.0
2009-09-01 06:02:00,1.7232,1.72325,1.7231,1.7232,84800000.0
2009-09-01 06:03:00,1.72315,1.7232,1.72305,1.72315,33000000.0
2009-09-01 06:04:00,1.7232,1.7234,1.7232,1.72325,27200000.0
2009-09-01 06:05:00,1.7232,1.7232,1.723,1.72305,35000000.0
2009-09-01 06:06:00,1.72305,1.72315,1.72305,1.72315,20000000.0
2009-09-01 06:07:00,1.7231,1.7232,1.72295,1.72315,65500000.0
2009-09-01 06:08:00,1.7231,1.7236,1.7231,1.7235,78800000.0
2009-09-01 06:09:00,1.72345,1.72385,1.7234,1.72385,71500000.0
2009-09-01 06:10:00,1.7238,1.72415,1.7238,1.72395,137000000.0
2009-09-01 06:11:00,1.72395,1.7241,1.72385,1.72385,102700000.0
2009-09-01 06:12:00,1.72375,1.72375,1.72315,1.7232,122800000.0
2009-09-01 06:13:00,1.72315,1.72355,1.7231,1.7235,93800000.0
2009-09-01 06:14:00,1.72355,1.7236,1.7234,1.72355,44600000.0
2009-09-01 06:15:00,1.7236,1.72375,1.72335,1.7236,92300000.0
2009-09-01 06:16:00,1.7236,1.72375,1.7235,1.72355,60600000.0
2009-09-01 06:17:00,1.72355,1.72385,1.72355,1.72385,48800000.0
2009-09-01 06:18:00,1.7237,1.7237,1.7234,1.72355,29600000.0
2009-09-01 06:19:00,1.72355,1.72365,1.72325,1.72325,67200000.0
2009-09-01 06:20:00,1.72335,1.7236,1.72335,1.7236,45800000.0
2009-09-01 06:21:00,1.72355,1.7236,1.72325,1.7235,52200000.0
2009-09-01 06:22:00,1.7235,1.72355,1.7233,1.72345,35000000.0
2009-09-01 06:23:00,1.7234,1.7237,1.7234,1.7235,46600000.0
2009-09-01 06:24:00,1.7235,1.72365,1.7232,1.7233,54000000.0
2009-09-01 06:25:00,1.72325,1.72335,1.72315,1.7233,43800000.0
2009-09-01 06:26:00,1.72325,1.72335,1.72325,1.7233,30000000.0
2009-09-01 06:27:00,1.7234,1.7235,1.72315,1.7233,75400000.0
2009-09-01 06:28:00,1.7233,1.7234,1.72315,1.72335,52600000.0
2009-09-01 06:29:00,1.72335,1.7235,1.7233,1.7234,30700000.0
2009-09-01 06:30:00,1.7234,1.7236,1.72305,1.7232,81200000.0
2009-09-01 06:31:00,1.72325,1.7233,1.7227,1.7231,145400000.0
2009-09-01 06:32:00,1.72315,1.7236,1.7229,1.7233,136800000.0
2009-09-01 06:33:00,1.7232,1.72325,1.723,1.72315,83600000.0
2009-09-01 06:34:00,1.7232,1.72345,1.72315,1.7233,66000000.0
2009-09-01 06:35:00,1.7233,1.7235,1.72315,1.72335,92800000.0
2009-09-01 06:36:00,1.72335,1.7234,1.7231,1.7232,83600000.0
2009-09-01 06:37:00,1.72325,1.7234,1.72295,1.72305,78000000.0
2009-09-01 06:38:00,1.7231,1.7231,1.723,1.7231,47400000.0
2009-09-01 06:39:00,1.7231,1.72315,1.72275,1.723,83600000.0
2009-09-01 06:40:00,1.723,1.72315,1.72295,1.7231,82600000.0
2009-09-01 06:41:00,1.7231,1.7232,1.723,1.7231,42000000.0
2009-09-01 06:42:00,1.7231,1.72325,1.72285,1.7231,54700000.0
2009-09-01 06:43:00,1.7231,1.72325,1.723,1.72325,76600000.0
2009-09-01 06:44:00,1.72305,1.72315,1.7229,1.7231,66000000.0
2009-09-01 06:45:00,1.7231,1.72325,1.72295,1.72315,101900000.0
2009-09-01 06:46:00,1.72305,1.7234,1.72305,1.7233,45200000.0
2009-09-01 06:47:00,1.7233,1.7234,1.7229,1.7232,88600000.0
2009-09-01 06:48:00,1.72315,1.72325,1.72285,1.7232,77000000.0
2009-09-01 06:49:00,1.7232,1.7235,1.72315,1.72335,53000000.0
2009-09-01 06:50:00,1.72335,1.7236,1.72325,1.7236,42000000.0
2009-09-01 06:51:00,1.7236,1.72365,1.7234,1.72355,29800000.0
2009-09-01 06:52:00,1.72355,1.72375,1.72345,1.72365,72200000.0
2009-09-01 06:53:00,1.7236,1.7237,1.7235,1.72365,72000000.0
2009-09-01 06:54:00,1.7236,1.7241,1.7235,1.7241,75000000.0
2009-09-01 06:55:00,1.7241,1.7241,1.7238,1.72385,63300000.0
2009-09-01 06:56:00,1.72385,1.72385,1.7237,1.72375,56400000.0
2009-09-01 06:57:00,1.7237,1.72385,1.7236,1.72385,58200000.0
2009-09-01 06:58:00,1.72375,1.7239,1.7237,1.7239,43000000.0
2009-09-01 06:59:00,1.7239,1.72405,1.72375,1.72375,43500000.0
2009-09-01 07:00:00,1.7238,1.72395,1.72375,1.7239,34000000.0
2009-09-01 07:01:00,1.72395,1.724,1.72385,1.72385,54000000.0
2009-09-01 07:02:00,1.7239,1.72415,1.7239,1.7241,79600000.0
2009-09-01 07:03:00,1.7241,1.72435,1.724,1.7241,111600000.0
2009-09-01 07:04:00,1.72415,1.72415,1.7239,1.72395,57200000.0
2009-09-01 07:05:00,1.72395,1.72405,1.7239,1.72395,63000000.0
2009-09-01 07:06:00,1.7239,1.724,1.72375,1.7238,38000000.0
2009-09-01 07:07:00,1.7238,1.72385,1.7237,1.7238,60000000.0
2009-09-01 07:08:00,1.72375,1.72385,1.72365,1.7237,37000000.0
2009-09-01 07:09:00,1.7237,1.72385,1.72365,1.72375,30400000.0
2009-09-01 07:10:00,1.72375,1.7238,1.72345,1.7238,47000000.0
2009-09-01 07:11:00,1.72375,1.7238,1.7236,1.7238,36100000.0
2009-09-01 07:12:00,1.7239,1.72405,1.7238,1.7238,42200000.0
2009-09-01 07:13:00,1.7238,1.72405,1.72365,1.72395,43600000.0
2009-09-01 07:14:00,1.724,1.7243,1.7236,1.7236,126300000.0
2009-09-01 07:15:00,1.72355,1.72395,1.72345,1.72395,63300000.0
2009-09-01 07:16:00,1.72395,1.7242,1.7239,1.724,64800000.0
2009-09-01 07:17:00,1.72395,1.72425,1.7239,1.7241,94500000.0
2009-09-01 07:18:00,1.7241,1.72435,1.724,1.72415,63900000.0
2009-09-01 07:19:00,1.72415,1.72415,1.72375,1.7238,41000000.0
2009-09-01 07:20:00,1.72385,1.72395,1.72375,1.72395,24000000.0
2009-09-01 07:21:00,1.72395,1.72395,1.72385,1.7239,25000000.0
2009-09-01 07:22:00,1.7239,1.72395,1.72325,1.72355,41000000.0
2009-09-01 07:23:00,1.72355,1.72365,1.7233,1.7234,74000000.0
2009-09-01 07:24:00,1.72335,1.7235,1.7233,1.72335,45000000.0
2009-09-01 07:25:00,1.72335,1.7235,1.7233,1.7235,36600000.0
2009-09-01 07:26:00,1.7235,1.7235,1.72335,1.7235,26000000.0
2009-09-01 07:27:00,1.7235,1.72355,1.7233,1.7234,19000000.0
2009-09-01 07:28:00,1.7234,1.72345,1.7233,1.7233,28000000.0
2009-09-01 07:29:00,1.7233,1.7233,1.7231,1.7232,43600000.0
2009-09-01 07:30:00,1.72325,1.72345,1.72315,1.72345,55600000.0
2009-09-01 07:31:00,1.72345,1.72345,1.72315,1.72315,91900000.0
2009-09-01 07:32:00,1.7232,1.7233,1.72305,1.7231,70400000.0
2009-09-01 07:33:00,1.72315,1.72335,1.7231,1.72335,32000000.0
2009-09-01 07:34:00,1.7235,1.7235,1.7235,1.7235,2000000.0
2009-09-01 07:35:00,1.72345,1.7236,1.72345,1.7236,23000000.0
2009-09-01 07:36:00,1.72355,1.72365,1.7235,1.72355,49600000.0
2009-09-01 07:37:00,1.72355,1.7238,1.7235,1.72365,93300000.0
2009-09-01 07:38:00,1.72365,1.7239,1.7235,1.72385,84500000.0
2009-09-01 07:39:00,1.72385,1.7241,1.7237,1.72405,107200000.0
2009-09-01 07:40:00,1.72405,1.7241,1.7238,1.724,76200000.0
2009-09-01 07:41:00,1.72405,1.72405,1.7239,1.724,88800000.0
2009-09-01 07:42:00,1.724,1.72415,1.7239,1.72405,44500000.0
2009-09-01 07:43:00,1.724,1.7242,1.724,1.7241,55600000.0
2009-09-01 07:44:00,1.72405,1.7241,1.72395,1.7241,40800000.0
2009-09-01 07:45:00,1.7241,1.7241,1.7227,1.7227,124600000.0
2009-09-01 07:46:00,1.7227,1.72295,1.72235,1.7228,106900000.0
2009-09-01 07:47:00,1.72285,1.7234,1.7227,1.7233,87300000.0
2009-09-01 07:48:00,1.72335,1.72355,1.7232,1.72355,58000000.0
2009-09-01 07:49:00,1.72355,1.72355,1.72295,1.7232,89400000.0
2009-09-01 07:50:00,1.72325,1.72325,1.7231,1.72315,35000000.0
2009-09-01 07:51:00,1.72315,1.72325,1.72315,1.72325,24000000.0
2009-09-01 07:52:00,1.72325,1.72325,1.7232,1.7232,6000000.0
2009-09-01 07:53:00,1.72315,1.72365,1.723,1.72365,88200000.0
2009-09-01 07:54:00,1.7236,1.7238,1.7233,1.7234,81200000.0
2009-09-01 07:55:00,1.72345,1.7237,1.7234,1.7237,82800000.0
2009-09-01 07:56:00,1.72365,1.72365,1.72315,1.72315,102600000.0
2009-09-01 07:57:00,1.72335,1.7234,1.7228,1.7228,108700000.0
2009-09-01 07:58:00,1.7228,1.7229,1.7224,1.7224,114200000.0
2009-09-01 07:59:00,1.7224,1.72275,1.72235,1.72275,74200000.0
2009-09-01 08:00:00,1.72275,1.723,1.7224,1.7224,182100000.0
2009-09-01 08:01:00,1.7224,1.7225,1.72185,1.7221,169800000.0
2009-09-01 08:02:00,1.72215,1.72225,1.7216,1.72175,121500000.0
2009-09-01 08:03:00,1.72175,1.7218,1.7206,1.72125,145700000.0
2009-09-01 08:04:00,1.7214,1.72195,1.7212,1.72195,153500000.0
2009-09-01 08:05:00,1.72195,1.7221,1.72155,1.72165,112400000.0
2009-09-01 08:06:00,1.72175,1.7225,1.7216,1.7225,104000000.0
2009-09-01 08:07:00,1.7225,1.7229,1.72235,1.72265,113200000.0
2009-09-01 08:08:00,1.7227,1.7232,1.72265,1.72295,90400000.0
2009-09-01 08:09:00,1.72295,1.7242,1.72295,1.72395,132400000.0
2009-09-01 08:10:00,1.7239,1.724,1.72365,1.72385,98600000.0
2009-09-01 08:11:00,1.72385,1.72385,1.72325,1.72335,85700000.0
2009-09-01 08:12:00,1.7233,1.72375,1.7232,1.7234,134000000.0
2009-09-01 08:13:00,1.72335,1.7238,1.72315,1.72355,149900000.0
2009-09-01 08:14:00,1.72355,1.7239,1.72345,1.72365,172100000.0
2009-09-01 08:15:00,1.72365,1.724,1.7234,1.724,73700000.0
2009-09-01 08:16:00,1.72385,1.72405,1.72365,1.7237,52400000.0
2009-09-01 08:17:00,1.7237,1.72405,1.7237,1.72385,65800000.0
2009-09-01 08:18:00,1.72385,1.72405,1.7235,1.7236,159200000.0
2009-09-01 08:19:00,1.7236,1.7237,1.72325,1.72355,88400000.0
2009-09-01 08:20:00,1.72355,1.72355,1.7233,1.7235,87800000.0
2009-09-01 08:21:00,1.72335,1.7245,1.72335,1.7245,91400000.0
2009-09-01 08:22:00,1.7245,1.72465,1.7243,1.7243,118200000.0
2009-09-01 08:23:00,1.7242,1.7242,1.7239,1.7239,121300000.0
2009-09-01 08:24:00,1.7239,1.7243,1.72385,1.72425,88000000.0
2009-09-01 08:25:00,1.72445,1.72465,1.72415,1.72465,75500000.0
2009-09-01 08:26:00,1.72465,1.72485,1.7243,1.72485,115600000.0
2009-09-01 08:27:00,1.7247,1.72555,1.7247,1.7255,126900000.0
2009-09-01 08:28:00,1.72555,1.72605,1.72545,1.72555,113800000.0
2009-09-01 08:29:00,1.7254,1.7255,1.7249,1.72505,72000000.0
2009-09-01 08:30:00,1.72505,1.72505,1.7244,1.72475,96600000.0
2009-09-01 08:31:00,1.72475,1.72475,1.7244,1.7247,118700000.0
2009-09-01 08:32:00,1.7247,1.7247,1.72445,1.7246,133300000.0
2009-09-01 08:33:00,1.7246,1.7247,1.7246,1.7246,37000000.0
2009-09-01 08:34:00,1.72465,1.72475,1.7242,1.7244,103200000.0
2009-09-01 08:35:00,1.72435,1.72465,1.72435,1.72455,105500000.0
2009-09-01 08:36:00,1.72455,1.72475,1.72405,1.7244,110700000.0
2009-09-01 08:37:00,1.7244,1.7245,1.72425,1.72435,79800000.0
2009-09-01 08:38:00,1.72435,1.7247,1.7243,1.7243,73800000.0
2009-09-01 08:39:00,1.72435,1.7249,1.72425,1.7249,148100000.0
2009-09-01 08:40:00,1.72485,1.72485,1.7244,1.7245,84300000.0
2009-09-01 08:41:00,1.7245,1.7245,1.7242,1.7243,55400000.0
2009-09-01 08:42:00,1.72425,1.7243,1.724,1.7241,99600000.0
2009-09-01 08:43:00,1.7241,1.72415,1.7238,1.7238,103900000.0
2009-09-01 08:44:00,1.7237,1.72375,1.7234,1.7234,67100000.0
2009-09-01 08:45:00,1.7234,1.7238,1.72325,1.72355,86600000.0
2009-09-01 08:46:00,1.7235,1.7235,1.72285,1.72315,124800000.0
2009-09-01 08:47:00,1.72315,1.7233,1.72305,1.7233,108400000.0
2009-09-01 08:48:00,1.72325,1.72345,1.72315,1.72335,58400000.0
2009-09-01 08:49:00,1.72335,1.7234,1.723,1.7231,69800000.0
2009-09-01 08:50:00,1.72315,1.724,1.72315,1.7238,126400000.0
2009-09-01 08:51:00,1.72375,1.72455,1.72365,1.72445,117600000.0
2009-09-01 08:52:00,1.72445,1.7253,1.72435,1.7253,136200000.0
2009-09-01 08:53:00,1.7253,1.7254,1.72495,1.7254,110300000.0
2009-09-01 08:54:00,1.7254,1.72575,1.72535,1.72545,100700000.0
2009-09-01 08:55:00,1.7254,1.72555,1.7252,1.72525,54600000.0
2009-09-01 08:56:00,1.7253,1.7254,1.7246,1.7246,137300000.0
2009-09-01 08:57:00,1.72465,1.7256,1.72455,1.72555,121700000.0
2009-09-01 08:58:00,1.7256,1.7257,1.7248,1.72505,154200000.0
2009-09-01 08:59:00,1.72515,1.7254,1.72485,1.7252,163400000.0
2009-09-01 09:00:00,1.7252,1.7252,1.72475,1.7251,181600000.0
2009-09-01 09:01:00,1.7251,1.7252,1.7247,1.72475,203900000.0
2009-09-01 09:02:00,1.7248,1.72505,1.72455,1.72505,225900000.0
2009-09-01 09:03:00,1.72505,1.7253,1.7248,1.72525,145400000.0
2009-09-01 09:04:00,1.7252,1.7254,1.725,1.7254,115100000.0
2009-09-01 09:05:00,1.7254,1.72565,1.72535,1.72545,144500000.0
2009-09-01 09:06:00,1.72545,1.72585,1.72535,1.7258,184900000.0
2009-09-01 09:07:00,1.7258,1.72675,1.7257,1.72665,144800000.0
2009-09-01 09:08:00,1.72665,1.7272,1.7266,1.72705,135100000.0
2009-09-01 09:09:00,1.72705,1.72735,1.72675,1.7273,143800000.0
2009-09-01 09:10:00,1.72725,1.7279,1.7271,1.72735,155600000.0
2009-09-01 09:11:00,1.72745,1.7279,1.72715,1.7277,162200000.0
2009-09-01 09:12:00,1.72775,1.72805,1.7277,1.7279,165000000.0
2009-09-01 09:13:00,1.72785,1.7279,1.7276,1.72765,107400000.0
2009-09-01 09:14:00,1.72765,1.72805,1.72755,1.7277,155300000.0
2009-09-01 09:15:00,1.72775,1.72785,1.7276,1.72785,115700000.0
2009-09-01 09:16:00,1.7278,1.7279,1.72735,1.7274,124500000.0
2009-09-01 09:17:00,1.7274,1.72765,1.7269,1.72715,245600000.0
2009-09-01 09:18:00,1.72715,1.7281,1.72705,1.72765,190200000.0
2009-09-01 09:19:00,1.7277,1.7285,1.7276,1.7284,190900000.0
2009-09-01 09:20:00,1.7284,1.72845,1.72805,1.72835,149200000.0
2009-09-01 09:21:00,1.72835,1.72855,1.72775,1.72815,124200000.0
2009-09-01 09:22:00,1.7281,1.7282,1.7278,1.7278,76000000.0
2009-09-01 09:23:00,1.7278,1.72845,1.7278,1.7284,136000000.0
2009-09-01 09:24:00,1.7285,1.7285,1.7282,1.72845,112400000.0
2009-09-01 09:25:00,1.7285,1.7285,1.72805,1.7283,114800000.0
2009-09-01 09:26:00,1.7283,1.7284,1.7279,1.7283,118000000.0
2009-09-01 09:27:00,1.7283,1.72835,1.7281,1.7282,135800000.0
2009-09-01 09:28:00,1.7282,1.72835,1.72815,1.7282,104700000.0
2009-09-01 09:29:00,1.7282,1.7285,1.7282,1.72835,116700000.0
2009-09-01 09:30:00,1.7282,1.72835,1.728,1.72825,115000000.0
2009-09-01 09:31:00,1.7283,1.72835,1.72795,1.728,108800000.0
2009-09-01 09:32:00,1.72805,1.72805,1.72775,1.72775,74600000.0
2009-09-01 09:33:00,1.7278,1.72795,1.72775,1.7279,63900000.0
2009-09-01 09:34:00,1.72785,1.72835,1.7278,1.72805,88600000.0
2009-09-01 09:35:00,1.72805,1.7285,1.728,1.7285,97000000.0
2009-09-01 09:36:00,1.72845,1.7286,1.72815,1.7285,89400000.0
2009-09-01 09:37:00,1.7285,1.72875,1.7284,1.72865,78800000.0
2009-09-01 09:38:00,1.72865,1.7287,1.72825,1.7283,131600000.0
2009-09-01 09:39:00,1.72825,1.72865,1.72795,1.7284,115400000.0
2009-09-01 09:40:00,1.7284,1.72935,1.7284,1.72935,163500000.0
2009-09-01 09:41:00,1.72925,1.7297,1.72925,1.72945,103400000.0
2009-09-01 09:42:00,1.72945,1.72955,1.72895,1.72905,87100000.0
2009-09-01 09:43:00,1.729,1.72915,1.7287,1.7288,146900000.0
2009-09-01 09:44:00,1.72875,1.729,1.72865,1.729,211400000.0
2009-09-01 09:45:00,1.729,1.7292,1.72885,1.72885,83400000.0
2009-09-01 09:46:00,1.7289,1.7289,1.7286,1.72865,58600000.0
2009-09-01 09:47:00,1.7287,1.7287,1.72825,1.7283,96400000.0
2009-09-01 09:48:00,1.72825,1.7283,1.7279,1.728,94900000.0
2009-09-01 09:49:00,1.72795,1.72805,1.72745,1.7275,130700000.0
2009-09-01 09:50:00,1.7275,1.7279,1.7275,1.7279,127000000.0
2009-09-01 09:51:00,1.7279,1.72795,1.72765,1.72785,85200000.0
2009-09-01 09:52:00,1.72785,1.72785,1.72735,1.7276,221900000.0
2009-09-01 09:53:00,1.7276,1.72775,1.72735,1.7274,209600000.0
2009-09-01 09:54:00,1.72745,1.7277,1.7274,1.72745,89400000.0
2009-09-01 09:55:00,1.7273,1.72755,1.7271,1.72735,255400000.0
2009-09-01 09:56:00,1.72735,1.72795,1.72725,1.7275,322200000.0
2009-09-01 09:57:00,1.7275,1.7276,1.727,1.7274,255700000.0
2009-09-01 09:58:00,1.7274,1.7276,1.72715,1.72725,278500000.0
2009-09-01 09:59:00,1.72725,1.7279,1.7271,1.7278,184500000.0
2009-09-01 10:00:00,1.7277,1.7279,1.7274,1.72745,168300000.0
2009-09-01 10:01:00,1.7275,1.72785,1.7275,1.72765,137600000.0
2009-09-01 10:02:00,1.72765,1.7279,1.72755,1.7278,130500000.0
2009-09-01 10:03:00,1.7278,1.72805,1.7277,1.72785,157300000.0
2009-09-01 10:04:00,1.72775,1.72805,1.72775,1.7279,109000000.0
2009-09-01 10:05:00,1.7279,1.7281,1.7277,1.7278,148900000.0
2009-09-01 10:06:00,1.7278,1.7283,1.7278,1.7281,99100000.0
2009-09-01 10:07:00,1.7281,1.7283,1.7279,1.72825,170600000.0
2009-09-01 10:08:00,1.7283,1.72845,1.728,1.72815,219600000.0
2009-09-01 10:09:00,1.72815,1.72875,1.72815,1.7284,118400000.0
2009-09-01 10:10:00,1.72835,1.72845,1.72785,1.72785,99900000.0
2009-09-01 10:11:00,1.72785,1.72815,1.7278,1.72805,138100000.0
2009-09-01 10:12:00,1.72805,1.72825,1.72725,1.72725,147400000.0
2009-09-01 10:13:00,1.7273,1.72765,1.72705,1.72745,202700000.0
2009-09-01 10:14:00,1.7275,1.72755,1.727,1.72735,127600000.0
2009-09-01 10:15:00,1.7273,1.7275,1.727,1.7273,228300000.0
2009-09-01 10:16:00,1.7273,1.72745,1.7267,1.7269,228700000.0
2009-09-01 10:17:00,1.7269,1.7273,1.72655,1.72685,193400000.0
2009-09-01 10:18:00,1.7269,1.7271,1.7265,1.7269,172400000.0
2009-09-01 10:19:00,1.72685,1.727,1.72675,1.72685,148400000.0
2009-09-01 10:20:00,1.7269,1.7276,1.72685,1.7276,121700000.0
2009-09-01 10:21:00,1.72755,1.7277,1.72725,1.72735,88000000.0
2009-09-01 10:22:00,1.7273,1.7274,1.7271,1.72735,128800000.0
2009-09-01 10:23:00,1.7273,1.72765,1.72725,1.7274,123100000.0
2009-09-01 10:24:00,1.72735,1.7279,1.72735,1.7276,118500000.0
2009-09-01 10:25:00,1.7276,1.7277,1.7273,1.72755,114000000.0
2009-09-01 10:26:00,1.72755,1.72765,1.7265,1.72675,192600000.0
2009-09-01 10:27:00,1.72675,1.72675,1.72625,1.72625,157000000.0
2009-09-01 10:28:00,1.7262,1.7263,1.7227,1.7236,246700000.0
2009-09-01 10:29:00,1.7236,1.7236,1.72155,1.72195,209000000.0
2009-09-01 10:30:00,1.72205,1.72205,1.71895,1.7196,232700000.0
2009-09-01 10:31:00,1.7196,1.7204,1.71915,1.72035,304600000.0
2009-09-01 10:32:00,1.7203,1.72045,1.72005,1.72025,197100000.0
2009-09-01 10:33:00,1.72025,1.72035,1.7198,1.72005,227100000.0
2009-09-01 10:34:00,1.7201,1.7206,1.72005,1.7203,283600000.0
2009-09-01 10:35:00,1.7204,1.72055,1.71995,1.72015,196700000.0
2009-09-01 10:36:00,1.72035,1.7205,1.71995,1.72,221000000.0
2009-09-01 10:37:00,1.72,1.72025,1.7198,1.71995,134600000.0
2009-09-01 10:38:00,1.71985,1.72035,1.71975,1.72025,129400000.0
2009-09-01 10:39:00,1.72025,1.721,1.7202,1.7209,185600000.0
2009-09-01 10:40:00,1.7208,1.7208,1.7205,1.7208,121000000.0
2009-09-01 10:41:00,1.7207,1.72085,1.7202,1.72035,146800000.0
2009-09-01 10:42:00,1.7204,1.7205,1.72005,1.7203,114200000.0
2009-09-01 10:43:00,1.72025,1.72025,1.71955,1.71965,81100000.0
2009-09-01 10:44:00,1.7197,1.7199,1.71965,1.7197,100700000.0
2009-09-01 10:45:00,1.7198,1.72,1.7195,1.71965,121600000.0
2009-09-01 10:46:00,1.7197,1.7197,1.71895,1.71905,114700000.0
2009-09-01 10:47:00,1.719,1.71905,1.71725,1.71725,155900000.0
2009-09-01 10:48:00,1.71735,1.7176,1.7171,1.7174,150900000.0
2009-09-01 10:49:00,1.71745,1.71785,1.71735,1.71775,161800000.0
2009-09-01 10:50:00,1.7177,1.71825,1.7174,1.7174,143100000.0
2009-09-01 10:51:00,1.71755,1.7178,1.7175,1.71755,67800000.0
2009-09-01 10:52:00,1.7176,1.718,1.7175,1.7179,145400000.0
2009-09-01 10:53:00,1.71795,1.71815,1.71785,1.718,101400000.0
2009-09-01 10:54:00,1.718,1.7182,1.71735,1.7174,122600000.0
2009-09-01 10:55:00,1.71735,1.7176,1.7172,1.7175,71800000.0
2009-09-01 10:56:00,1.71745,1.71755,1.7173,1.71745,125000000.0
2009-09-01 10:57:00,1.71755,1.7176,1.71725,1.7175,96100000.0
2009-09-01 10:58:00,1.7175,1.71755,1.71715,1.7174,131800000.0
2009-09-01 10:59:00,1.71745,1.71755,1.71665,1.71735,157300000.0
2009-09-01 11:00:00,1.71745,1.7177,1.7173,1.7175,158200000.0
2009-09-01 11:01:00,1.7176,1.718,1.7172,1.71775,150200000.0
2009-09-01 11:02:00,1.71775,1.718,1.7174,1.7175,163100000.0
2009-09-01 11:03:00,1.7176,1.7176,1.71675,1.71685,90700000.0
2009-09-01 11:04:00,1.71685,1.71685,1.716,1.7162,92700000.0
2009-09-01 11:05:00,1.7162,1.71625,1.71585,1.7159,99700000.0
2009-09-01 11:06:00,1.716,1.7164,1.7158,1.71625,118600000.0
2009-09-01 11:07:00,1.71625,1.71645,1.7161,1.7164,97900000.0
2009-09-01 11:08:00,1.7164,1.71685,1.7164,1.7166,111700000.0
2009-09-01 11:09:00,1.7165,1.71655,1.7161,1.7164,118300000.0
2009-09-01 11:10:00,1.7164,1.71645,1.71615,1.71625,138600000.0
2009-09-01 11:11:00,1.71615,1.7164,1.7157,1.71625,141000000.0
2009-09-01 11:12:00,1.7163,1.7169,1.71625,1.71675,100100000.0
2009-09-01 11:13:00,1.71675,1.71675,1.7165,1.7166,92700000.0
2009-09-01 11:14:00,1.7167,1.7168,1.71615,1.7164,133000000.0
2009-09-01 11:15:00,1.71635,1.71675,1.71625,1.71645,121800000.0
2009-09-01 11:16:00,1.7165,1.71675,1.71605,1.71675,93400000.0
2009-09-01 11:17:00,1.7168,1.71685,1.71655,1.7167,101300000.0
2009-09-01 11:18:00,1.7167,1.71695,1.7167,1.71685,74000000.0
2009-09-01 11:19:00,1.71695,1.71695,1.7161,1.7166,124800000.0
2009-09-01 11:20:00,1.7166,1.71695,1.7166,1.7169,96400000.0
2009-09-01 11:21:00,1.71685,1.71705,1.71675,1.717,99500000.0
2009-09-01 11:22:00,1.7169,1.71715,1.7167,1.71715,107500000.0
2009-09-01 11:23:00,1.71705,1.7181,1.717,1.718,173400000.0
2009-09-01 11:24:00,1.71795,1.71805,1.71765,1.71785,146200000.0
2009-09-01 11:25:00,1.71785,1.71805,1.7177,1.71775,99900000.0
2009-09-01 11:26:00,1.7178,1.71835,1.7177,1.71825,214200000.0
2009-09-01 11:27:00,1.71825,1.71825,1.7177,1.7179,71900000.0
2009-09-01 11:28:00,1.71785,1.71795,1.7173,1.7174,183500000.0
2009-09-01 11:29:00,1.7174,1.71765,1.7169,1.71695,140800000.0
2009-09-01 11:30:00,1.71695,1.71705,1.71615,1.71695,223300000.0
2009-09-01 11:31:00,1.71685,1.717,1.71675,1.7168,129900000.0
2009-09-01 11:32:00,1.71665,1.7168,1.7165,1.7168,121900000.0
2009-09-01 11:33:00,1.7168,1.717,1.71665,1.7169,197900000.0
2009-09-01 11:34:00,1.71695,1.7174,1.7169,1.717,113400000.0
2009-09-01 11:35:00,1.71695,1.7176,1.7169,1.7173,180600000.0
2009-09-01 11:36:00,1.71735,1.7176,1.71715,1.71745,149700000.0
2009-09-01 11:37:00,1.71745,1.7181,1.71745,1.71805,135400000.0
2009-09-01 11:38:00,1.718,1.7182,1.71775,1.718,154300000.0
2009-09-01 11:39:00,1.718,1.7181,1.7178,1.718,82900000.0
2009-09-01 11:40:00,1.718,1.7183,1.71785,1.71805,140300000.0
2009-09-01 11:41:00,1.7181,1.7181,1.71785,1.718,123500000.0
2009-09-01 11:42:00,1.718,1.7182,1.7179,1.71795,85200000.0
2009-09-01 11:43:00,1.71795,1.7185,1.7179,1.7184,138000000.0
2009-09-01 11:44:00,1.7184,1.7186,1.71835,1.7184,186200000.0
2009-09-01 11:45:00,1.7184,1.7189,1.7184,1.71855,198500000.0
2009-09-01 11:46:00,1.71855,1.71875,1.7184,1.7186,119800000.0
2009-09-01 11:47:00,1.71855,1.71865,1.7179,1.7179,76500000.0
2009-09-01 11:48:00,1.7179,1.71805,1.71765,1.7179,59600000.0
2009-09-01 11:49:00,1.71795,1.71795,1.71725,1.7174,76200000.0
2009-09-01 11:50:00,1.71745,1.71745,1.71715,1.71745,73000000.0
2009-09-01 11:51:00,1.71745,1.71815,1.71745,1.718,125000000.0
2009-09-01 11:52:00,1.718,1.7183,1.71795,1.71815,58000000.0
2009-09-01 11:53:00,1.71815,1.71815,1.71775,1.7178,75800000.0
2009-09-01 11:54:00,1.71775,1.71815,1.71775,1.7181,101500000.0
2009-09-01 11:55:00,1.71815,1.7184,1.718,1.7184,120600000.0
2009-09-01 11:56:00,1.7184,1.71855,1.71775,1.71775,204300000.0
2009-09-01 11:57:00,1.71775,1.7178,1.7173,1.7173,110300000.0
2009-09-01 11:58:00,1.71725,1.71745,1.7172,1.7174,43100000.0
2009-09-01 11:59:00,1.7174,1.7176,1.71715,1.71725,80500000.0
2009-09-01 12:00:00,1.7172,1.71735,1.71695,1.71715,87200000.0
2009-09-01 12:01:00,1.7171,1.71735,1.717,1.71735,87700000.0
2009-09-01 12:02:00,1.71735,1.7174,1.7171,1.7171,35600000.0
2009-09-01 12:03:00,1.71705,1.7173,1.71705,1.7172,94700000.0
2009-09-01 12:04:00,1.7172,1.71725,1.71695,1.71695,54200000.0
2009-09-01 12:05:00,1.71695,1.71735,1.7169,1.7173,102900000.0
2009-09-01 12:06:00,1.7173,1.7174,1.717,1.71705,132000000.0
2009-09-01 12:07:00,1.7171,1.71755,1.71705,1.7173,144000000.0
2009-09-01 12:08:00,1.71735,1.71765,1.7173,1.7175,173400000.0
2009-09-01 12:09:00,1.71745,1.7176,1.71725,1.7175,127200000.0
2009-09-01 12:10:00,1.71745,1.7181,1.71745,1.71795,179800000.0
2009-09-01 12:11:00,1.718,1.71815,1.71775,1.71795,144000000.0
2009-09-01 12:12:00,1.71785,1.7182,1.71785,1.71815,139600000.0
2009-09-01 12:13:00,1.718,1.7189,1.718,1.7189,136600000.0
2009-09-01 12:14:00,1.719,1.719,1.7187,1.7188,111600000.0
2009-09-01 12:15:00,1.7189,1.7192,1.71885,1.7192,87000000.0
2009-09-01 12:16:00,1.7192,1.71955,1.71905,1.7191,86900000.0
2009-09-01 12:17:00,1.7191,1.71915,1.71885,1.7189,91000000.0
2009-09-01 12:18:00,1.71895,1.7193,1.71885,1.719,130600000.0
2009-09-01 12:19:00,1.71905,1.71905,1.71885,1.71895,68300000.0
2009-09-01 12:20:00,1.719,1.7194,1.71875,1.71925,159700000.0
2009-09-01 12:21:00,1.71915,1.71945,1.7189,1.7191,127100000.0
2009-09-01 12:22:00,1.7191,1.71935,1.7191,1.71925,60600000.0
2009-09-01 12:23:00,1.71925,1.71925,1.71905,1.71925,41000000.0
2009-09-01 12:24:00,1.7191,1.7192,1.71905,1.71915,21700000.0
2009-09-01 12:25:00,1.71915,1.71915,1.7189,1.71905,39400000.0
2009-09-01 12:26:00,1.719,1.71925,1.71895,1.7191,56900000.0
2009-09-01 12:27:00,1.7192,1.7193,1.7189,1.7189,115800000.0
2009-09-01 12:28:00,1.71885,1.71925,1.71885,1.71925,111000000.0
2009-09-01 12:29:00,1.71925,1.71935,1.71915,1.71935,119600000.0
2009-09-01 12:30:00,1.71935,1.71935,1.7191,1.71925,104300000.0
2009-09-01 12:31:00,1.71925,1.7194,1.7192,1.7194,81200000.0
2009-09-01 12:32:00,1.7194,1.71945,1.71915,1.71915,73800000.0
2009-09-01 12:33:00,1.7191,1.71925,1.719,1.7192,33600000.0
2009-09-01 12:34:00,1.71915,1.7192,1.71905,1.71915,57900000.0
2009-09-01 12:35:00,1.71915,1.7193,1.719,1.71915,96200000.0
2009-09-01 12:36:00,1.7191,1.71945,1.7188,1.7194,187700000.0
2009-09-01 12:37:00,1.7193,1.7199,1.71915,1.71925,195700000.0
2009-09-01 12:38:00,1.71915,1.7194,1.7191,1.7193,72800000.0
2009-09-01 12:39:00,1.71935,1.7194,1.7191,1.7192,64000000.0
2009-09-01 12:40:00,1.7192,1.71925,1.7187,1.71885,107800000.0
2009-09-01 12:41:00,1.7189,1.71895,1.7185,1.71865,80300000.0
2009-09-01 12:42:00,1.71865,1.7188,1.7186,1.7186,97100000.0
2009-09-01 12:43:00,1.7186,1.71865,1.71855,1.7186,47000000.0
2009-09-01 12:44:00,1.7186,1.71885,1.7185,1.71865,46000000.0
2009-09-01 12:45:00,1.71865,1.7187,1.71855,1.7187,42000000.0
2009-09-01 12:46:00,1.7187,1.71895,1.7186,1.7188,54000000.0
2009-09-01 12:47:00,1.71875,1.7189,1.71865,1.7188,46200000.0
2009-09-01 12:48:00,1.71865,1.719,1.71865,1.71895,105700000.0
2009-09-01 12:49:00,1.71895,1.7192,1.71885,1.71915,91400000.0
2009-09-01 12:50:00,1.71915,1.71925,1.71895,1.7192,154400000.0
2009-09-01 12:51:00,1.7192,1.7195,1.7189,1.719,97400000.0
2009-09-01 12:52:00,1.71905,1.71905,1.7187,1.71895,98700000.0
2009-09-01 12:53:00,1.719,1.71915,1.7189,1.71905,63000000.0
2009-09-01 12:54:00,1.71905,1.71915,1.7188,1.71895,94400000.0
2009-09-01 12:55:00,1.71895,1.719,1.7187,1.7188,102600000.0
2009-09-01 12:56:00,1.71885,1.71915,1.71855,1.71855,103600000.0
2009-09-01 12:57:00,1.71855,1.7186,1.71825,1.71845,133300000.0
2009-09-01 12:58:00,1.71845,1.7187,1.7183,1.7184,213800000.0
2009-09-01 12:59:00,1.71835,1.7189,1.7182,1.71865,303900000.0
2009-09-01 13:00:00,1.71865,1.71905,1.7185,1.71885,232000000.0
2009-09-01 13:01:00,1.71895,1.71905,1.7186,1.7187,200400000.0
2009-09-01 13:02:00,1.7188,1.71905,1.71865,1.71885,135000000.0
2009-09-01 13:03:00,1.71885,1.71935,1.7188,1.71935,198700000.0
2009-09-01 13:04:00,1.71945,1.71955,1.71925,1.7193,100400000.0
2009-09-01 13:05:00,1.71925,1.7194,1.71885,1.7191,113800000.0
2009-09-01 13:06:00,1.71905,1.7195,1.71895,1.71935,141700000.0
2009-09-01 13:07:00,1.71935,1.71945,1.7189,1.7191,125200000.0
2009-09-01 13:08:00,1.7191,1.71915,1.7189,1.719,124600000.0
2009-09-01 13:09:00,1.719,1.71905,1.71865,1.71895,107400000.0
2009-09-01 13:10:00,1.71895,1.719,1.7187,1.7189,106200000.0
2009-09-01 13:11:00,1.7189,1.7194,1.7189,1.71925,199400000.0
2009-09-01 13:12:00,1.71925,1.7195,1.71915,1.71915,99800000.0
2009-09-01 13:13:00,1.71915,1.7193,1.7186,1.71875,123000000.0
2009-09-01 13:14:00,1.71875,1.71905,1.7185,1.7189,112800000.0
2009-09-01 13:15:00,1.71885,1.7195,1.7187,1.71945,183000000.0
2009-09-01 13:16:00,1.7195,1.71985,1.7195,1.7196,97100000.0
2009-09-01 13:17:00,1.7196,1.71965,1.71945,1.7195,89600000.0
2009-09-01 13:18:00,1.7195,1.7196,1.7194,1.71945,70200000.0
2009-09-01 13:19:00,1.7194,1.71975,1.7194,1.7195,74700000.0
2009-09-01 13:20:00,1.7195,1.7196,1.7191,1.7191,55200000.0
2009-09-01 13:21:00,1.7191,1.71975,1.7191,1.71975,82000000.0
2009-09-01 13:22:00,1.71965,1.7198,1.71925,1.7197,84000000.0
2009-09-01 13:23:00,1.7197,1.72,1.71965,1.7198,150200000.0
2009-09-01 13:24:00,1.7198,1.72,1.7193,1.71935,135400000.0
2009-09-01 13:25:00,1.7193,1.71975,1.7193,1.7195,142100000.0
2009-09-01 13:26:00,1.71945,1.72005,1.71945,1.72,97200000.0
2009-09-01 13:27:00,1.71995,1.72035,1.71985,1.72005,160300000.0
2009-09-01 13:28:00,1.7201,1.7201,1.71985,1.71995,129000000.0
2009-09-01 13:29:00,1.72,1.7201,1.71985,1.71995,92700000.0
2009-09-01 13:30:00,1.72,1.72,1.7196,1.71965,59800000.0
2009-09-01 13:31:00,1.71965,1.71965,1.71935,1.71935,58800000.0
2009-09-01 13:32:00,1.7194,1.71965,1.71925,1.71945,65700000.0
2009-09-01 13:33:00,1.71935,1.71955,1.7192,1.71935,37200000.0
2009-09-01 13:34:00,1.7193,1.71985,1.7193,1.71975,77600000.0
2009-09-01 13:35:00,1.7198,1.7199,1.7196,1.71985,108700000.0
2009-09-01 13:36:00,1.7199,1.7201,1.7198,1.71995,55000000.0
2009-09-01 13:37:00,1.71995,1.71995,1.71975,1.71975,76800000.0
2009-09-01 13:38:00,1.71975,1.7199,1.7196,1.7199,36000000.0
2009-09-01 13:39:00,1.7199,1.7199,1.71965,1.7197,100100000.0
2009-09-01 13:40:00,1.7196,1.7198,1.7196,1.71975,98000000.0
2009-09-01 13:41:00,1.71975,1.71975,1.71935,1.71945,67600000.0
2009-09-01 13:42:00,1.7195,1.7196,1.71925,1.71925,99600000.0
2009-09-01 13:43:00,1.7192,1.7193,1.7184,1.7185,112600000.0
2009-09-01 13:44:00,1.71835,1.71865,1.7182,1.71845,104700000.0
2009-09-01 13:45:00,1.7184,1.7191,1.7184,1.71905,76600000.0
2009-09-01 13:46:00,1.7191,1.7193,1.71895,1.71915,103200000.0
2009-09-01 13:47:00,1.719,1.7191,1.71875,1.71895,72000000.0
2009-09-01 13:48:00,1.71895,1.71925,1.71885,1.7192,84400000.0
2009-09-01 13:49:00,1.7192,1.7193,1.71895,1.7191,74200000.0
2009-09-01 13:50:00,1.71915,1.71925,1.71895,1.71915,85600000.0
2009-09-01 13:51:00,1.71925,1.71925,1.71895,1.71925,93100000.0
2009-09-01 13:52:00,1.7192,1.71935,1.7191,1.7192,107000000.0
2009-09-01 13:53:00,1.7192,1.71935,1.71875,1.71875,98200000.0
2009-09-01 13:54:00,1.7189,1.71905,1.7187,1.7189,69900000.0
2009-09-01 13:55:00,1.71885,1.71935,1.7188,1.71925,124600000.0
2009-09-01 13:56:00,1.71925,1.7194,1.7189,1.7192,90100000.0
2009-09-01 13:57:00,1.71915,1.71915,1.7187,1.7189,86200000.0
2009-09-01 13:58:00,1.719,1.71915,1.71885,1.7189,72400000.0
2009-09-01 13:59:00,1.71895,1.719,1.71885,1.71895,38000000.0
2009-09-01 14:00:00,1.7189,1.71935,1.71885,1.7192,99800000.0
2009-09-01 14:01:00,1.7192,1.7195,1.7192,1.71925,84400000.0
2009-09-01 14:02:00,1.719,1.7195,1.719,1.7194,96400000.0
2009-09-01 14:03:00,1.71935,1.71995,1.71935,1.71985,117300000.0
2009-09-01 14:04:00,1.71975,1.7199,1.71955,1.71955,67300000.0
2009-09-01 14:05:00,1.71955,1.71975,1.7194,1.71975,110600000.0
2009-09-01 14:06:00,1.7197,1.7197,1.7195,1.71965,48400000.0
2009-09-01 14:07:00,1.7197,1.71985,1.71955,1.71965,80800000.0
2009-09-01 14:08:00,1.71965,1.71975,1.7196,1.7197,26000000.0
2009-09-01 14:09:00,1.71965,1.7197,1.71925,1.7196,109800000.0
2009-09-01 14:10:00,1.7196,1.7196,1.71925,1.7193,94400000.0
2009-09-01 14:11:00,1.71925,1.7193,1.7187,1.719,134700000.0
2009-09-01 14:12:00,1.71905,1.71915,1.7189,1.7189,54000000.0
2009-09-01 14:13:00,1.7188,1.71895,1.7186,1.7186,86500000.0
2009-09-01 14:14:00,1.71865,1.719,1.7185,1.71895,116300000.0
2009-09-01 14:15:00,1.7188,1.719,1.71815,1.7182,101900000.0
2009-09-01 14:16:00,1.71815,1.71855,1.71815,1.7184,95100000.0
2009-09-01 14:17:00,1.71845,1.7186,1.7183,1.7186,161600000.0
2009-09-01 14:18:00,1.71855,1.7187,1.7184,1.7187,110500000.0
2009-09-01 14:19:00,1.7187,1.719,1.71865,1.71885,159300000.0
2009-09-01 14:20:00,1.71885,1.71885,1.71835,1.7185,239300000.0
2009-09-01 14:21:00,1.7185,1.71885,1.7185,1.71865,207800000.0
2009-09-01 14:22:00,1.71865,1.7188,1.71855,1.7187,100400000.0
2009-09-01 14:23:00,1.7187,1.7188,1.71835,1.71865,171600000.0
2009-09-01 14:24:00,1.7186,1.7188,1.71835,1.71845,138800000.0
2009-09-01 14:25:00,1.71835,1.71845,1.718,1.71815,123700000.0
2009-09-01 14:26:00,1.7182,1.71825,1.718,1.71815,69600000.0
2009-09-01 14:27:00,1.7181,1.7184,1.7181,1.71815,65400000.0
2009-09-01 14:28:00,1.71815,1.71815,1.71755,1.71755,196800000.0
2009-09-01 14:29:00,1.7175,1.71785,1.7175,1.71775,89400000.0
2009-09-01 14:30:00,1.71775,1.7179,1.7176,1.7177,115700000.0
2009-09-01 14:31:00,1.71775,1.7181,1.71775,1.7179,87000000.0
2009-09-01 14:32:00,1.7179,1.7181,1.71775,1.71795,126900000.0
2009-09-01 14:33:00,1.7179,1.71825,1.7179,1.71825,94400000.0
2009-09-01 14:34:00,1.71825,1.7186,1.71805,1.7181,139900000.0
2009-09-01 14:35:00,1.71815,1.71855,1.718,1.7185,110200000.0
2009-09-01 14:36:00,1.71845,1.71855,1.7182,1.71845,99800000.0
2009-09-01 14:37:00,1.7185,1.7185,1.7181,1.71825,119600000.0
2009-09-01 14:38:00,1.71825,1.71855,1.7181,1.7182,130500000.0
2009-09-01 14:39:00,1.7182,1.7184,1.71795,1.71805,112200000.0
2009-09-01 14:40:00,1.7181,1.71825,1.71795,1.71815,79700000.0
2009-09-01 14:41:00,1.71815,1.7184,1.71795,1.71815,145700000.0
2009-09-01 14:42:00,1.71805,1.7183,1.71785,1.7179,105100000.0
2009-09-01 14:43:00,1.71805,1.7181,1.71785,1.71795,113800000.0
2009-09-01 14:44:00,1.71805,1.7182,1.718,1.7182,116400000.0
2009-09-01 14:45:00,1.7181,1.7183,1.71795,1.71805,169500000.0
2009-09-01 14:46:00,1.71805,1.7182,1.7179,1.7181,108400000.0
2009-09-01 14:47:00,1.7181,1.71825,1.71805,1.7181,66600000.0
2009-09-01 14:48:00,1.7181,1.7182,1.718,1.7181,65100000.0
2009-09-01 14:49:00,1.71815,1.7184,1.7181,1.71815,72300000.0
2009-09-01 14:50:00,1.7182,1.7183,1.7181,1.71815,88600000.0
2009-09-01 14:51:00,1.7182,1.7182,1.7181,1.7181,25000000.0
2009-09-01 14:52:00,1.7181,1.7182,1.7178,1.7178,85100000.0
2009-09-01 14:53:00,1.71775,1.71775,1.71745,1.7175,70200000.0
2009-09-01 14:54:00,1.71735,1.71755,1.71735,1.7175,86200000.0
2009-09-01 14:55:00,1.71755,1.71765,1.7173,1.7176,86600000.0
2009-09-01 14:56:00,1.71755,1.71775,1.7174,1.71745,101100000.0
2009-09-01 14:57:00,1.7174,1.7177,1.71725,1.71755,96000000.0
2009-09-01 14:58:00,1.71755,1.71765,1.71745,1.71755,75700000.0
2009-09-01 14:59:00,1.71765,1.7178,1.7173,1.71735,107500000.0
2009-09-01 15:00:00,1.7174,1.7174,1.7159,1.7161,183500000.0
2009-09-01 15:01:00,1.71615,1.71625,1.7157,1.71575,205400000.0
2009-09-01 15:02:00,1.71575,1.7163,1.71575,1.7163,178200000.0
2009-09-01 15:03:00,1.7163,1.7166,1.71625,1.7164,134000000.0
2009-09-01 15:04:00,1.7164,1.7167,1.7164,1.7165,125000000.0
2009-09-01 15:05:00,1.7166,1.7171,1.7165,1.7171,170800000.0
2009-09-01 15:06:00,1.7171,1.7173,1.717,1.71725,172700000.0
2009-09-01 15:07:00,1.7172,1.7177,1.71715,1.7177,136900000.0
2009-09-01 15:08:00,1.71765,1.71765,1.71715,1.7172,175100000.0
2009-09-01 15:09:00,1.7172,1.71745,1.7168,1.7168,149500000.0
2009-09-01 15:10:00,1.7168,1.7169,1.71635,1.7167,153700000.0
2009-09-01 15:11:00,1.7168,1.71685,1.71655,1.7166,231600000.0
2009-09-01 15:12:00,1.7166,1.71675,1.71635,1.71645,203800000.0
2009-09-01 15:13:00,1.7165,1.71705,1.7165,1.71675,252700000.0
2009-09-01 15:14:00,1.71675,1.717,1.71655,1.7166,204200000.0
2009-09-01 15:15:00,1.7167,1.7176,1.7167,1.71695,187700000.0
2009-09-01 15:16:00,1.71695,1.71715,1.71675,1.71675,142600000.0
2009-09-01 15:17:00,1.71675,1.71675,1.7165,1.71665,147900000.0
2009-09-01 15:18:00,1.71675,1.71715,1.71655,1.71705,135300000.0
2009-09-01 15:19:00,1.71705,1.71735,1.71675,1.7171,150300000.0
2009-09-01 15:20:00,1.71705,1.7171,1.7168,1.71695,165600000.0
2009-09-01 15:21:00,1.7169,1.71715,1.71645,1.717,166000000.0
2009-09-01 15:22:00,1.717,1.717,1.71625,1.71635,212700000.0
2009-09-01 15:23:00,1.71625,1.7168,1.7162,1.7168,203700000.0
2009-09-01 15:24:00,1.71675,1.7168,1.71615,1.7162,266600000.0
2009-09-01 15:25:00,1.71635,1.71645,1.71625,1.71625,223300000.0
2009-09-01 15:26:00,1.71615,1.7163,1.71595,1.716,127000000.0
2009-09-01 15:27:00,1.716,1.71645,1.716,1.71645,131400000.0
2009-09-01 15:28:00,1.71645,1.71675,1.71645,1.7166,121800000.0
2009-09-01 15:29:00,1.7164,1.7169,1.7164,1.7169,124300000.0
2009-09-01 15:30:00,1.71675,1.7173,1.7166,1.7172,171700000.0
2009-09-01 15:31:00,1.7172,1.7172,1.71675,1.717,95500000.0
2009-09-01 15:32:00,1.717,1.7172,1.7169,1.7172,49100000.0
2009-09-01 15:33:00,1.7172,1.7173,1.7168,1.717,159700000.0
2009-09-01 15:34:00,1.717,1.717,1.7164,1.7166,94400000.0
2009-09-01 15:35:00,1.7165,1.71725,1.71635,1.7172,247900000.0
2009-09-01 15:36:00,1.7172,1.71725,1.7168,1.7168,111900000.0
2009-09-01 15:37:00,1.71685,1.71695,1.71645,1.7166,177000000.0
2009-09-01 15:38:00,1.7165,1.71675,1.71635,1.7164,134400000.0
2009-09-01 15:39:00,1.7164,1.7167,1.7162,1.7163,92200000.0
2009-09-01 15:40:00,1.7164,1.7166,1.71625,1.7165,166400000.0
2009-09-01 15:41:00,1.71655,1.7167,1.71625,1.71655,224200000.0
2009-09-01 15:42:00,1.71665,1.71665,1.71625,1.71655,163000000.0
2009-09-01 15:43:00,1.71655,1.71705,1.7165,1.71705,148800000.0
2009-09-01 15:44:00,1.7171,1.71765,1.71705,1.7174,159500000.0
2009-09-01 15:45:00,1.7174,1.7187,1.7174,1.7184,124300000.0
2009-09-01 15:46:00,1.71835,1.71845,1.71775,1.7182,99000000.0
2009-09-01 15:47:00,1.71825,1.71845,1.718,1.71845,168400000.0
2009-09-01 15:48:00,1.71845,1.71865,1.71825,1.71825,128200000.0
2009-09-01 15:49:00,1.71825,1.71865,1.7182,1.71865,117300000.0
2009-09-01 15:50:00,1.7186,1.7186,1.71825,1.71835,141100000.0
2009-09-01 15:51:00,1.7184,1.7186,1.71805,1.71845,155800000.0
2009-09-01 15:52:00,1.7185,1.7186,1.7182,1.71835,188100000.0
2009-09-01 15:53:00,1.7184,1.7187,1.7181,1.71825,152800000.0
2009-09-01 15:54:00,1.71825,1.7185,1.71785,1.71785,137500000.0
2009-09-01 15:55:00,1.71785,1.7179,1.7176,1.71785,103200000.0
2009-09-01 15:56:00,1.7178,1.7179,1.7175,1.7177,134500000.0
2009-09-01 15:57:00,1.7177,1.7181,1.71755,1.7177,120500000.0
2009-09-01 15:58:00,1.71765,1.71785,1.71755,1.71785,211900000.0
2009-09-01 15:59:00,1.71785,1.7181,1.71645,1.71645,329800000.0
2009-09-01 16:00:00,1.71645,1.71815,1.7164,1.7179,256800000.0
2009-09-01 16:01:00,1.71795,1.71895,1.71745,1.71895,252200000.0
2009-09-01 16:02:00,1.71895,1.72,1.71865,1.71865,219700000.0
2009-09-01 16:03:00,1.7187,1.71875,1.71765,1.7178,142900000.0
2009-09-01 16:04:00,1.71785,1.71935,1.71775,1.7193,166300000.0
2009-09-01 16:05:00,1.7193,1.7195,1.71905,1.71915,158000000.0
2009-09-01 16:06:00,1.7192,1.71925,1.71795,1.71825,137900000.0
2009-09-01 16:07:00,1.7182,1.7189,1.7182,1.7188,156000000.0
2009-09-01 16:08:00,1.71875,1.71945,1.7187,1.719,172800000.0
2009-09-01 16:09:00,1.71905,1.7193,1.7184,1.7184,145200000.0
2009-09-01 16:10:00,1.71845,1.7189,1.7184,1.7188,158100000.0
2009-09-01 16:11:00,1.7188,1.71905,1.7188,1.719,115300000.0
2009-09-01 16:12:00,1.719,1.71915,1.7185,1.71865,133100000.0
2009-09-01 16:13:00,1.71865,1.7187,1.7181,1.7186,141900000.0
2009-09-01 16:14:00,1.71865,1.7187,1.71775,1.7181,176800000.0
2009-09-01 16:15:00,1.7181,1.7181,1.71745,1.71795,132500000.0
2009-09-01 16:16:00,1.718,1.71845,1.7178,1.71835,140500000.0
2009-09-01 16:17:00,1.7184,1.7184,1.7178,1.7179,153200000.0
2009-09-01 16:18:00,1.718,1.71825,1.7178,1.7182,149500000.0
2009-09-01 16:19:00,1.71815,1.71855,1.7181,1.7184,156100000.0
2009-09-01 16:20:00,1.7184,1.71845,1.7178,1.71785,214300000.0
2009-09-01 16:21:00,1.71795,1.71805,1.7175,1.7179,166900000.0
2009-09-01 16:22:00,1.7179,1.71815,1.7176,1.71795,135800000.0
2009-09-01 16:23:00,1.71805,1.71825,1.71775,1.71785,121500000.0
2009-09-01 16:24:00,1.7178,1.71805,1.7175,1.71765,140600000.0
2009-09-01 16:25:00,1.71765,1.7183,1.71765,1.718,104700000.0
2009-09-01 16:26:00,1.718,1.71835,1.7179,1.7183,128100000.0
2009-09-01 16:27:00,1.71835,1.7184,1.7178,1.7179,182000000.0
2009-09-01 16:28:00,1.71785,1.7185,1.71785,1.7184,139000000.0
2009-09-01 16:29:00,1.71845,1.71865,1.7183,1.7185,146600000.0
2009-09-01 16:30:00,1.7186,1.71865,1.7182,1.7185,94900000.0
2009-09-01 16:31:00,1.71855,1.71875,1.7183,1.71875,141200000.0
2009-09-01 16:32:00,1.7187,1.719,1.7186,1.71875,119500000.0
2009-09-01 16:33:00,1.7187,1.7192,1.7186,1.719,141500000.0
2009-09-01 16:34:00,1.71905,1.7193,1.7189,1.71895,119100000.0
2009-09-01 16:35:00,1.71895,1.71925,1.71875,1.7188,122900000.0
2009-09-01 16:36:00,1.71885,1.719,1.7188,1.71885,90200000.0
2009-09-01 16:37:00,1.7189,1.7191,1.71855,1.71885,87200000.0
2009-09-01 16:38:00,1.7187,1.7188,1.71835,1.71845,142500000.0
2009-09-01 16:39:00,1.7185,1.7187,1.7183,1.7184,109200000.0
2009-09-01 16:40:00,1.71845,1.71855,1.71825,1.7184,102300000.0
2009-09-01 16:41:00,1.7184,1.7184,1.7178,1.718,127400000.0
2009-09-01 16:42:00,1.718,1.7183,1.7177,1.7179,109000000.0
2009-09-01 16:43:00,1.71795,1.71815,1.7178,1.718,73300000.0
2009-09-01 16:44:00,1.71795,1.718,1.71745,1.7176,63700000.0
2009-09-01 16:45:00,1.7176,1.71815,1.7174,1.71795,92700000.0
2009-09-01 16:46:00,1.718,1.71835,1.71795,1.7183,144100000.0
2009-09-01 16:47:00,1.7182,1.7182,1.71775,1.71775,85100000.0
2009-09-01 16:48:00,1.7178,1.7178,1.71705,1.71725,97800000.0
2009-09-01 16:49:00,1.71725,1.7176,1.7169,1.7176,138900000.0
2009-09-01 16:50:00,1.71765,1.71765,1.7173,1.71745,116900000.0
2009-09-01 16:51:00,1.7175,1.71765,1.71725,1.71755,123600000.0
2009-09-01 16:52:00,1.71755,1.7176,1.717,1.71745,145800000.0
2009-09-01 16:53:00,1.7174,1.71775,1.7173,1.71775,106500000.0
2009-09-01 16:54:00,1.7177,1.71785,1.7175,1.7176,111000000.0
2009-09-01 16:55:00,1.7176,1.71775,1.71735,1.71765,130400000.0
2009-09-01 16:56:00,1.7177,1.718,1.71755,1.71775,122000000.0
2009-09-01 16:57:00,1.7178,1.71805,1.71765,1.71775,101900000.0
2009-09-01 16:58:00,1.7178,1.7184,1.71745,1.7177,176900000.0
2009-09-01 16:59:00,1.7177,1.7186,1.7175,1.7185,199500000.0
2009-09-01 17:00:00,1.7185,1.7189,1.7184,1.7184,147100000.0
2009-09-01 17:01:00,1.7184,1.71855,1.71825,1.7183,155700000.0
2009-09-01 17:02:00,1.7183,1.7185,1.7182,1.71845,133800000.0
2009-09-01 17:03:00,1.71845,1.71845,1.71815,1.71835,63600000.0
2009-09-01 17:04:00,1.71835,1.71855,1.7183,1.71835,74200000.0
2009-09-01 17:05:00,1.7183,1.71845,1.71795,1.7181,102000000.0
2009-09-01 17:06:00,1.71805,1.7183,1.71785,1.71795,98900000.0
2009-09-01 17:07:00,1.71795,1.7181,1.71775,1.7178,138900000.0
2009-09-01 17:08:00,1.7178,1.71865,1.71775,1.71865,160100000.0
2009-09-01 17:09:00,1.71875,1.71895,1.7184,1.7187,145400000.0
2009-09-01 17:10:00,1.7187,1.719,1.71815,1.7182,206400000.0
2009-09-01 17:11:00,1.7182,1.7188,1.71815,1.71865,198300000.0
2009-09-01 17:12:00,1.71865,1.7189,1.71845,1.7186,194600000.0
2009-09-01 17:13:00,1.71865,1.7187,1.7183,1.7187,155800000.0
2009-09-01 17:14:00,1.71865,1.719,1.71835,1.71835,170000000.0
2009-09-01 17:15:00,1.71835,1.7187,1.71835,1.71865,165300000.0
2009-09-01 17:16:00,1.7186,1.71905,1.7176,1.7184,302600000.0
2009-09-01 17:17:00,1.71845,1.7185,1.7179,1.7183,263200000.0
2009-09-01 17:18:00,1.71835,1.7186,1.7182,1.7182,121500000.0
2009-09-01 17:19:00,1.71825,1.7187,1.7181,1.7186,250100000.0
2009-09-01 17:20:00,1.71865,1.7187,1.71835,1.7186,270000000.0
2009-09-01 17:21:00,1.71865,1.71945,1.71865,1.71935,285100000.0
2009-09-01 17:22:00,1.71945,1.7197,1.7189,1.7196,217400000.0
2009-09-01 17:23:00,1.7196,1.7196,1.71905,1.7195,282900000.0
2009-09-01 17:24:00,1.71955,1.71985,1.7194,1.7198,149200000.0
2009-09-01 17:25:00,1.7199,1.72045,1.71975,1.7204,351800000.0
2009-09-01 17:26:00,1.7205,1.7206,1.7202,1.7206,264000000.0
2009-09-01 17:27:00,1.72065,1.7211,1.7203,1.7206,292400000.0
2009-09-01 17:28:00,1.7207,1.7216,1.7206,1.7215,249200000.0
2009-09-01 17:29:00,1.72155,1.72175,1.72,1.72005,272900000.0
2009-09-01 17:30:00,1.71995,1.7215,1.71965,1.7204,322900000.0
2009-09-01 17:31:00,1.72045,1.72135,1.7204,1.72125,241500000.0
2009-09-01 17:32:00,1.72125,1.72125,1.7199,1.7201,245200000.0
2009-09-01 17:33:00,1.72005,1.7204,1.7198,1.72025,200800000.0
2009-09-01 17:34:00,1.72025,1.7204,1.7197,1.7199,240600000.0
2009-09-01 17:35:00,1.7199,1.72145,1.71965,1.7211,302600000.0
2009-09-01 17:36:00,1.7211,1.7211,1.72035,1.7204,350000000.0
2009-09-01 17:37:00,1.7204,1.72125,1.72025,1.72105,295900000.0
2009-09-01 17:38:00,1.721,1.72105,1.72025,1.7203,213200000.0
2009-09-01 17:39:00,1.72025,1.7206,1.72005,1.72045,209300000.0
2009-09-01 17:40:00,1.72045,1.7206,1.7199,1.71995,165500000.0
2009-09-01 17:41:00,1.72,1.72075,1.71985,1.72035,251700000.0
2009-09-01 17:42:00,1.72035,1.72035,1.71965,1.7202,206000000.0
2009-09-01 17:43:00,1.72025,1.72045,1.71995,1.72,270200000.0
2009-09-01 17:44:00,1.72005,1.72085,1.7197,1.7205,255700000.0
2009-09-01 17:45:00,1.7205,1.7207,1.7202,1.72065,240900000.0
2009-09-01 17:46:00,1.7206,1.72105,1.7205,1.72065,201200000.0
2009-09-01 17:47:00,1.7207,1.7207,1.72005,1.7205,235800000.0
2009-09-01 17:48:00,1.7205,1.72065,1.7202,1.72035,191100000.0
2009-09-01 17:49:00,1.72035,1.7207,1.72015,1.7202,202300000.0
2009-09-01 17:50:00,1.7202,1.7212,1.7202,1.72105,249800000.0
2009-09-01 17:51:00,1.72105,1.7216,1.721,1.72135,282300000.0
2009-09-01 17:52:00,1.72135,1.72195,1.72135,1.72155,189300000.0
2009-09-01 17:53:00,1.72155,1.7217,1.7213,1.72155,189700000.0
2009-09-01 17:54:00,1.72155,1.72245,1.7215,1.72245,170200000.0
2009-09-01 17:55:00,1.7224,1.7227,1.72205,1.72265,205700000.0
2009-09-01 17:56:00,1.72265,1.7229,1.7223,1.7224,197500000.0
2009-09-01 17:57:00,1.7224,1.7227,1.72205,1.7222,234700000.0
2009-09-01 17:58:00,1.72225,1.72225,1.7218,1.7218,192800000.0
2009-09-01 17:59:00,1.7218,1.7223,1.7216,1.7222,211100000.0
2009-09-01 18:00:00,1.7222,1.72225,1.7214,1.7221,189400000.0
2009-09-01 18:01:00,1.72215,1.7227,1.722,1.72265,271500000.0
2009-09-01 18:02:00,1.72275,1.723,1.7224,1.7225,284200000.0
2009-09-01 18:03:00,1.72245,1.72295,1.7223,1.7228,187200000.0
2009-09-01 18:04:00,1.72285,1.72295,1.72245,1.7226,172000000.0
2009-09-01 18:05:00,1.7226,1.7228,1.7223,1.72255,174300000.0
2009-09-01 18:06:00,1.72255,1.7226,1.72205,1.7224,192300000.0
2009-09-01 18:07:00,1.7224,1.7224,1.7217,1.7218,255900000.0
2009-09-01 18:08:00,1.7218,1.72215,1.7217,1.7221,233800000.0
2009-09-01 18:09:00,1.7221,1.72225,1.7215,1.7216,116200000.0
2009-09-01 18:10:00,1.7216,1.7218,1.72145,1.7218,140600000.0
2009-09-01 18:11:00,1.7218,1.7227,1.7218,1.7225,171300000.0
2009-09-01 18:12:00,1.7224,1.7224,1.7216,1.72165,232200000.0
2009-09-01 18:13:00,1.7217,1.7219,1.72115,1.7213,313900000.0
2009-09-01 18:14:00,1.7213,1.7217,1.72115,1.72145,186300000.0
2009-09-01 18:15:00,1.7214,1.7214,1.721,1.72115,179500000.0
2009-09-01 18:16:00,1.72115,1.72125,1.72085,1.7211,129300000.0
2009-09-01 18:17:00,1.72105,1.7211,1.7207,1.72095,133000000.0
2009-09-01 18:18:00,1.72095,1.72105,1.7209,1.72095,80900000.0
2009-09-01 18:19:00,1.72095,1.7211,1.7209,1.72095,67300000.0
2009-09-01 18:20:00,1.72095,1.72095,1.72055,1.7206,112700000.0
2009-09-01 18:21:00,1.72055,1.7214,1.72055,1.7214,143300000.0
2009-09-01 18:22:00,1.7214,1.7214,1.72055,1.72115,170100000.0
2009-09-01 18:23:00,1.72115,1.72155,1.72115,1.72135,128700000.0
2009-09-01 18:24:00,1.7214,1.72175,1.7208,1.72095,255100000.0
2009-09-01 18:25:00,1.721,1.72145,1.72085,1.72125,121000000.0
2009-09-01 18:26:00,1.72125,1.7215,1.721,1.7214,128000000.0
2009-09-01 18:27:00,1.72145,1.72225,1.72145,1.72195,391000000.0
2009-09-01 18:28:00,1.7219,1.72245,1.72185,1.72195,244900000.0
2009-09-01 18:29:00,1.72195,1.7227,1.7219,1.72245,308900000.0
2009-09-01 18:30:00,1.72245,1.72245,1.7219,1.7222,278600000.0
2009-09-01 18:31:00,1.72235,1.72235,1.7218,1.7218,131900000.0
2009-09-01 18:32:00,1.72185,1.7221,1.72175,1.72195,192500000.0
2009-09-01 18:33:00,1.72195,1.72195,1.72135,1.72135,100900000.0
2009-09-01 18:34:00,1.7214,1.72165,1.7214,1.72165,70700000.0
2009-09-01 18:35:00,1.7216,1.72235,1.7216,1.7223,125800000.0
2009-09-01 18:36:00,1.72215,1.72235,1.72195,1.72205,255100000.0
2009-09-01 18:37:00,1.7221,1.72245,1.722,1.72235,342200000.0
2009-09-01 18:38:00,1.7224,1.72295,1.72235,1.7229,294000000.0
2009-09-01 18:39:00,1.7229,1.7232,1.72255,1.7229,164000000.0
2009-09-01 18:40:00,1.72285,1.723,1.72245,1.7227,137100000.0
2009-09-01 18:41:00,1.7227,1.72305,1.72265,1.72305,90000000.0
2009-09-01 18:42:00,1.7228,1.72295,1.72275,1.7229,125100000.0
2009-09-01 18:43:00,1.72285,1.72335,1.72285,1.72315,226200000.0
2009-09-01 18:44:00,1.72315,1.72345,1.72295,1.72295,168500000.0
2009-09-01 18:45:00,1.72295,1.72335,1.7229,1.7232,154400000.0
2009-09-01 18:46:00,1.7232,1.7233,1.7229,1.7233,289500000.0
2009-09-01 18:47:00,1.7232,1.7233,1.72295,1.7231,120200000.0
2009-09-01 18:48:00,1.72315,1.72345,1.72315,1.72325,104000000.0
2009-09-01 18:49:00,1.7233,1.72335,1.7229,1.7229,144900000.0
2009-09-01 18:50:00,1.7229,1.72325,1.7229,1.7232,141100000.0
2009-09-01 18:51:00,1.7232,1.72335,1.7231,1.72315,90100000.0
2009-09-01 18:52:00,1.72305,1.7231,1.7229,1.7229,159800000.0
2009-09-01 18:53:00,1.7229,1.7229,1.7222,1.7223,181100000.0
2009-09-01 18:54:00,1.7224,1.72245,1.7222,1.72235,77200000.0
2009-09-01 18:55:00,1.7224,1.7227,1.7224,1.72265,62500000.0
2009-09-01 18:56:00,1.72265,1.72285,1.7226,1.72285,20500000.0
2009-09-01 18:57:00,1.72285,1.72295,1.72265,1.7227,48300000.0
2009-09-01 18:58:00,1.72265,1.7232,1.7226,1.7227,160100000.0
2009-09-01 18:59:00,1.72275,1.72315,1.72225,1.72225,186300000.0
2009-09-01 19:00:00,1.7222,1.72235,1.72185,1.72205,111700000.0
2009-09-01 19:01:00,1.72205,1.7221,1.7215,1.7216,87800000.0
2009-09-01 19:02:00,1.7216,1.7218,1.72145,1.7215,96700000.0
2009-09-01 19:03:00,1.72145,1.72175,1.7214,1.7217,97700000.0
2009-09-01 19:04:00,1.7217,1.7217,1.7214,1.72145,82800000.0
2009-09-01 19:05:00,1.7214,1.72155,1.7213,1.7213,110100000.0
2009-09-01 19:06:00,1.72135,1.7214,1.7206,1.7206,127600000.0
2009-09-01 19:07:00,1.7206,1.7212,1.7206,1.72105,139600000.0
2009-09-01 19:08:00,1.7211,1.7214,1.7209,1.72095,160300000.0
2009-09-01 19:09:00,1.72095,1.72135,1.7209,1.7212,180200000.0
2009-09-01 19:10:00,1.7213,1.72135,1.72085,1.7209,119500000.0
2009-09-01 19:11:00,1.72095,1.72095,1.7205,1.72085,90200000.0
2009-09-01 19:12:00,1.7209,1.7209,1.72055,1.7207,73900000.0
2009-09-01 19:13:00,1.7207,1.72095,1.72065,1.72065,172700000.0
2009-09-01 19:14:00,1.7207,1.72115,1.7206,1.72095,180400000.0
2009-09-01 19:15:00,1.721,1.7214,1.72095,1.7213,136500000.0
2009-09-01 19:16:00,1.72135,1.7214,1.72075,1.72095,159400000.0
2009-09-01 19:17:00,1.7209,1.7231,1.7206,1.7231,370900000.0
2009-09-01 19:18:00,1.7231,1.72545,1.7231,1.725,308900000.0
2009-09-01 19:19:00,1.72495,1.7254,1.7236,1.72365,504700000.0
2009-09-01 19:20:00,1.72365,1.72375,1.72245,1.72245,320800000.0
2009-09-01 19:21:00,1.72235,1.72295,1.7222,1.72285,265100000.0
2009-09-01 19:22:00,1.72285,1.7231,1.72235,1.7231,283200000.0
2009-09-01 19:23:00,1.7231,1.72355,1.723,1.723,182300000.0
2009-09-01 19:24:00,1.723,1.72345,1.72295,1.7232,243700000.0
2009-09-01 19:25:00,1.7232,1.72325,1.722,1.7221,196300000.0
2009-09-01 19:26:00,1.72205,1.7229,1.72205,1.72285,403100000.0
2009-09-01 19:27:00,1.72285,1.72305,1.72245,1.723,235200000.0
2009-09-01 19:28:00,1.72295,1.72315,1.72265,1.7227,242500000.0
2009-09-01 19:29:00,1.7227,1.7228,1.72235,1.72235,152100000.0
2009-09-01 19:30:00,1.72235,1.72235,1.7217,1.72225,266600000.0
2009-09-01 19:31:00,1.72225,1.72235,1.72185,1.72235,282500000.0
2009-09-01 19:32:00,1.7225,1.72265,1.722,1.72215,235600000.0
2009-09-01 19:33:00,1.7222,1.72235,1.722,1.72205,392000000.0
2009-09-01 19:34:00,1.722,1.7227,1.72195,1.72255,264700000.0
2009-09-01 19:35:00,1.72255,1.7228,1.72225,1.72235,154800000.0
2009-09-01 19:36:00,1.7223,1.72245,1.7221,1.7221,127600000.0
2009-09-01 19:37:00,1.722,1.7225,1.72185,1.7221,197800000.0
2009-09-01 19:38:00,1.7221,1.7226,1.72195,1.72245,187000000.0
2009-09-01 19:39:00,1.7225,1.72255,1.72195,1.722,132900000.0
2009-09-01 19:40:00,1.722,1.72205,1.72175,1.7218,163700000.0
2009-09-01 19:41:00,1.7218,1.72195,1.7217,1.72195,87100000.0
2009-09-01 19:42:00,1.72195,1.72195,1.72165,1.7217,139600000.0
2009-09-01 19:43:00,1.72185,1.722,1.72165,1.72195,217500000.0
2009-09-01 19:44:00,1.722,1.7221,1.72155,1.7216,123900000.0
2009-09-01 19:45:00,1.72155,1.7221,1.72155,1.722,153400000.0
2009-09-01 19:46:00,1.722,1.72205,1.7217,1.72175,109000000.0
2009-09-01 19:47:00,1.72175,1.72185,1.72155,1.7218,140100000.0
2009-09-01 19:48:00,1.7218,1.7221,1.72175,1.72195,89300000.0
2009-09-01 19:49:00,1.72195,1.722,1.72175,1.722,70700000.0
2009-09-01 19:50:00,1.722,1.72215,1.7218,1.722,104300000.0
2009-09-01 19:51:00,1.722,1.72225,1.7219,1.7221,93500000.0
2009-09-01 19:52:00,1.72215,1.72225,1.72195,1.7221,113100000.0
2009-09-01 19:53:00,1.72215,1.7225,1.72215,1.7222,109100000.0
2009-09-01 19:54:00,1.7222,1.72255,1.7222,1.7224,103900000.0
2009-09-01 19:55:00,1.7224,1.7224,1.72195,1.72225,99700000.0
2009-09-01 19:56:00,1.72225,1.72235,1.7216,1.72175,148300000.0
2009-09-01 19:57:00,1.7217,1.72275,1.7217,1.72275,245400000.0
2009-09-01 19:58:00,1.7227,1.72295,1.7224,1.7225,180500000.0
2009-09-01 19:59:00,1.72245,1.72255,1.72215,1.7223,146100000.0
2009-09-01 20:00:00,1.7223,1.72255,1.7222,1.7223,168700000.0
2009-09-01 20:01:00,1.72235,1.72265,1.72235,1.72245,172600000.0
2009-09-01 20:02:00,1.72245,1.7225,1.72235,1.7224,139800000.0
2009-09-01 20:03:00,1.7224,1.7225,1.7217,1.72185,128600000.0
2009-09-01 20:04:00,1.7219,1.7219,1.72155,1.72175,85000000.0
2009-09-01 20:05:00,1.72175,1.72205,1.72175,1.722,77500000.0
2009-09-01 20:06:00,1.722,1.72225,1.72185,1.72225,110700000.0
2009-09-01 20:07:00,1.7222,1.72255,1.72215,1.7224,64700000.0
2009-09-01 20:08:00,1.72245,1.7227,1.7224,1.72265,123000000.0
2009-09-01 20:09:00,1.72265,1.72265,1.72245,1.72255,184900000.0
2009-09-01 20:10:00,1.7226,1.72335,1.7225,1.7233,188200000.0
2009-09-01 20:11:00,1.72315,1.7233,1.72295,1.72315,107300000.0
2009-09-01 20:12:00,1.72305,1.72325,1.7229,1.723,123800000.0
2009-09-01 20:13:00,1.723,1.7231,1.72275,1.72295,71000000.0
2009-09-01 20:14:00,1.7229,1.7229,1.72195,1.7222,72900000.0
2009-09-01 20:15:00,1.72225,1.7227,1.72205,1.7225,79300000.0
2009-09-01 20:16:00,1.72245,1.7226,1.72225,1.72225,91200000.0
2009-09-01 20:17:00,1.72225,1.7227,1.72225,1.7227,153700000.0
2009-09-01 20:18:00,1.72265,1.72265,1.72245,1.7225,70600000.0
2009-09-01 20:19:00,1.7225,1.7226,1.7222,1.7222,57500000.0
2009-09-01 20:20:00,1.7222,1.7228,1.7222,1.7227,170500000.0
2009-09-01 20:21:00,1.7226,1.7229,1.7224,1.72265,165900000.0
2009-09-01 20:22:00,1.72255,1.72255,1.722,1.72235,179600000.0
2009-09-01 20:23:00,1.7224,1.72275,1.72235,1.72265,141300000.0
2009-09-01 20:24:00,1.7227,1.72325,1.72255,1.72325,130100000.0
2009-09-01 20:25:00,1.7233,1.72365,1.7232,1.72365,130000000.0
2009-09-01 20:26:00,1.72365,1.72405,1.7235,1.72405,81800000.0
2009-09-01 20:27:00,1.72405,1.72445,1.72395,1.7243,98900000.0
2009-09-01 20:28:00,1.7243,1.7245,1.72425,1.7243,90200000.0
2009-09-01 20:29:00,1.7243,1.7245,1.7242,1.72425,86200000.0
2009-09-01 20:30:00,1.7242,1.7243,1.7241,1.72415,60800000.0
2009-09-01 20:31:00,1.72415,1.7242,1.72375,1.7239,162200000.0
2009-09-01 20:32:00,1.7239,1.7241,1.72385,1.72405,112600000.0
2009-09-01 20:33:00,1.724,1.7243,1.7239,1.7239,99500000.0
2009-09-01 20:34:00,1.72385,1.72425,1.72385,1.72405,128700000.0
2009-09-01 20:35:00,1.7241,1.72425,1.72395,1.7241,125400000.0
2009-09-01 20:36:00,1.72405,1.72465,1.724,1.72455,244200000.0
2009-09-01 20:37:00,1.7246,1.72475,1.72415,1.7242,286900000.0
2009-09-01 20:38:00,1.7242,1.72435,1.7239,1.72435,120200000.0
2009-09-01 20:39:00,1.72435,1.7245,1.72435,1.72445,50400000.0
2009-09-01 20:40:00,1.72445,1.7246,1.724,1.724,178900000.0
2009-09-01 20:41:00,1.724,1.7243,1.72365,1.72415,92000000.0
2009-09-01 20:42:00,1.7242,1.7244,1.72405,1.72425,184000000.0
2009-09-01 20:43:00,1.72425,1.72455,1.7241,1.72445,89300000.0
2009-09-01 20:44:00,1.72445,1.7245,1.72375,1.72375,231100000.0
2009-09-01 20:45:00,1.7238,1.7238,1.7234,1.72345,103600000.0
2009-09-01 20:46:00,1.7235,1.72355,1.72305,1.72315,114500000.0
2009-09-01 20:47:00,1.7231,1.7238,1.72305,1.7235,73300000.0
2009-09-01 20:48:00,1.7235,1.7239,1.7235,1.72375,39700000.0
2009-09-01 20:49:00,1.7237,1.72375,1.72335,1.72335,90700000.0
2009-09-01 20:50:00,1.72335,1.72385,1.72325,1.7238,187700000.0
2009-09-01 20:51:00,1.72385,1.72385,1.7233,1.72345,188200000.0
2009-09-01 20:52:00,1.72345,1.72365,1.72295,1.7235,136900000.0
2009-09-01 20:53:00,1.7235,1.7237,1.7234,1.7235,68500000.0
2009-09-01 20:54:00,1.7235,1.7237,1.72335,1.72365,57000000.0
2009-09-01 20:55:00,1.7236,1.7237,1.72305,1.72345,106700000.0
2009-09-01 20:56:00,1.7234,1.7235,1.72295,1.72305,102300000.0
2009-09-01 20:57:00,1.723,1.723,1.7227,1.72285,72000000.0
2009-09-01 20:58:00,1.7228,1.7231,1.72275,1.72285,93400000.0
2009-09-01 20:59:00,1.7229,1.72345,1.72275,1.72305,136800000.0
2009-09-01 21:00:00,1.72305,1.72325,1.7228,1.72325,83300000.0
2009-09-01 21:01:00,1.7233,1.72365,1.72315,1.7235,159400000.0
2009-09-01 21:02:00,1.72345,1.72365,1.72335,1.7234,233100000.0
2009-09-01 21:03:00,1.7235,1.7235,1.7231,1.7232,122600000.0
2009-09-01 21:04:00,1.7232,1.72355,1.7232,1.7235,251800000.0
2009-09-01 21:05:00,1.72355,1.7237,1.7233,1.7235,257700000.0
2009-09-01 21:06:00,1.72355,1.72365,1.7231,1.7233,245700000.0
2009-09-01 21:07:00,1.72335,1.72355,1.7231,1.7232,243700000.0
2009-09-01 21:08:00,1.72335,1.7234,1.72315,1.7233,89500000.0
2009-09-01 21:09:00,1.72325,1.72335,1.72295,1.72295,113300000.0
2009-09-01 21:10:00,1.723,1.72315,1.7228,1.72295,259200000.0
2009-09-01 21:11:00,1.72295,1.7233,1.72285,1.7232,284900000.0
2009-09-01 21:12:00,1.72325,1.7236,1.72315,1.72355,185400000.0
2009-09-01 21:13:00,1.7236,1.7237,1.72335,1.7235,327100000.0
2009-09-01 21:14:00,1.7235,1.7236,1.72315,1.7232,383600000.0
2009-09-01 21:15:00,1.7232,1.72355,1.7231,1.7234,149800000.0
2009-09-01 21:16:00,1.7234,1.7235,1.7233,1.72335,40900000.0
2009-09-01 21:17:00,1.7234,1.7236,1.7233,1.7234,100300000.0
2009-09-01 21:18:00,1.72345,1.72355,1.72335,1.72345,65200000.0
2009-09-01 21:19:00,1.7235,1.7239,1.72345,1.72365,164300000.0
2009-09-01 21:20:00,1.72365,1.72365,1.72305,1.72315,122900000.0
2009-09-01 21:21:00,1.7231,1.72325,1.72285,1.72305,200900000.0
2009-09-01 21:22:00,1.723,1.7236,1.72265,1.72345,195500000.0
2009-09-01 21:23:00,1.7234,1.72365,1.72305,1.7232,232900000.0
2009-09-01 21:24:00,1.7232,1.72325,1.72305,1.72305,210100000.0
2009-09-01 21:25:00,1.723,1.7232,1.72285,1.723,210200000.0
2009-09-01 21:26:00,1.723,1.7232,1.7229,1.7231,226600000.0
2009-09-01 21:27:00,1.7231,1.72315,1.7225,1.72275,180900000.0
2009-09-01 21:28:00,1.72275,1.7228,1.722,1.72245,204500000.0
2009-09-01 21:29:00,1.72245,1.72275,1.7223,1.72255,273500000.0
2009-09-01 21:30:00,1.7225,1.7227,1.72215,1.7226,259300000.0
2009-09-01 21:31:00,1.7226,1.7226,1.72235,1.72235,192000000.0
2009-09-01 21:32:00,1.7224,1.7227,1.7223,1.7227,161100000.0
2009-09-01 21:33:00,1.72265,1.72275,1.72235,1.72255,184600000.0
2009-09-01 21:34:00,1.72265,1.72285,1.7226,1.72275,175100000.0
2009-09-01 21:35:00,1.7228,1.7228,1.7225,1.72265,158900000.0
2009-09-01 21:36:00,1.7227,1.72285,1.72265,1.7228,131500000.0
2009-09-01 21:37:00,1.72285,1.7229,1.72265,1.72285,201700000.0
2009-09-01 21:38:00,1.72285,1.72285,1.7226,1.72285,180600000.0
2009-09-01 21:39:00,1.7228,1.7232,1.72265,1.72315,145400000.0
2009-09-01 21:40:00,1.7231,1.7231,1.7229,1.72295,146800000.0
2009-09-01 21:41:00,1.72285,1.72295,1.72265,1.72275,113800000.0
2009-09-01 21:42:00,1.72275,1.7231,1.72265,1.72305,50000000.0
2009-09-01 21:43:00,1.72305,1.72305,1.72275,1.72285,67200000.0
2009-09-01 21:44:00,1.7228,1.7229,1.7226,1.72275,83800000.0
2009-09-01 21:45:00,1.7228,1.72285,1.7224,1.72275,54300000.0
2009-09-01 21:46:00,1.7227,1.72275,1.72235,1.72245,90200000.0
2009-09-01 21:47:00,1.7225,1.72255,1.72235,1.72245,51000000.0
2009-09-01 21:48:00,1.7224,1.7226,1.72225,1.72255,98100000.0
2009-09-01 21:49:00,1.72255,1.72275,1.72235,1.72245,109400000.0
2009-09-01 21:50:00,1.7225,1.72255,1.7223,1.72245,142800000.0
2009-09-01 21:51:00,1.7224,1.7226,1.72235,1.7225,71300000.0
2009-09-01 21:52:00,1.7224,1.72275,1.7224,1.72265,37000000.0
2009-09-01 21:53:00,1.72265,1.72265,1.72245,1.7225,177900000.0
2009-09-01 21:54:00,1.72255,1.72285,1.7225,1.7227,237500000.0
2009-09-01 21:55:00,1.7227,1.7229,1.7224,1.7224,209300000.0
2009-09-01 21:56:00,1.7224,1.7227,1.72225,1.72235,214600000.0
2009-09-01 21:57:00,1.7223,1.7224,1.72205,1.7224,107700000.0
2009-09-01 21:58:00,1.72235,1.72265,1.72205,1.72245,107600000.0
2009-09-01 21:59:00,1.72245,1.72255,1.72205,1.7224,129900000.0
2009-09-01 22:00:00,1.72235,1.72275,1.72235,1.7227,156200000.0
2009-09-01 22:01:00,1.72265,1.72285,1.7224,1.72275,42700000.0
2009-09-01 22:02:00,1.72265,1.7227,1.7223,1.7223,41300000.0
2009-09-01 22:03:00,1.7223,1.7223,1.72205,1.72205,22800000.0
2009-09-01 22:04:00,1.72205,1.72235,1.72205,1.72235,47500000.0
2009-09-01 22:05:00,1.7224,1.72295,1.7222,1.72245,46300000.0
2009-09-01 22:06:00,1.7225,1.7225,1.72205,1.72235,50800000.0
2009-09-01 22:07:00,1.7224,1.7225,1.7221,1.7224,49200000.0
2009-09-01 22:08:00,1.72205,1.7222,1.72205,1.7222,8700000.0
2009-09-01 22:09:00,1.72225,1.7223,1.72205,1.7223,48300000.0
2009-09-01 22:10:00,1.7222,1.72235,1.72215,1.72235,15000000.0
2009-09-01 22:11:00,1.72235,1.72235,1.7222,1.72225,12700000.0
2009-09-01 22:12:00,1.7223,1.72265,1.7222,1.72235,53200000.0
2009-09-01 22:13:00,1.7223,1.72265,1.72215,1.7224,43000000.0
2009-09-01 22:14:00,1.7225,1.7225,1.7221,1.7223,52700000.0
2009-09-01 22:15:00,1.7222,1.7224,1.7222,1.72225,21100000.0
2009-09-01 22:16:00,1.72225,1.72255,1.72225,1.7225,41900000.0
2009-09-01 22:17:00,1.7225,1.7225,1.72225,1.72225,19400000.0
2009-09-01 22:18:00,1.72235,1.7228,1.72235,1.7225,55200000.0
2009-09-01 22:19:00,1.72255,1.72285,1.7223,1.7224,78000000.0
2009-09-01 22:20:00,1.7224,1.72275,1.7222,1.7223,52000000.0
2009-09-01 22:21:00,1.72235,1.72265,1.7223,1.72255,29800000.0
2009-09-01 22:22:00,1.72255,1.7226,1.7223,1.7223,8000000.0
2009-09-01 22:23:00,1.7222,1.7223,1.7222,1.72225,8000000.0
2009-09-01 22:24:00,1.72215,1.72215,1.7221,1.72215,8000000.0
2009-09-01 22:25:00,1.7221,1.72215,1.72205,1.72205,12500000.0
2009-09-01 22:26:00,1.72205,1.7223,1.72205,1.7222,24400000.0
2009-09-01 22:27:00,1.72215,1.7223,1.72205,1.72205,20500000.0
2009-09-01 22:28:00,1.72205,1.7221,1.7219,1.722,8500000.0
2009-09-01 22:29:00,1.722,1.7221,1.7219,1.72195,12500000.0
2009-09-01 22:30:00,1.72195,1.72195,1.7218,1.72185,27100000.0
2009-09-01 22:31:00,1.72185,1.72205,1.72155,1.7219,9150000.0
2009-09-01 22:32:00,1.7219,1.7219,1.72155,1.7217,12900000.0
2009-09-01 22:33:00,1.7216,1.72215,1.7216,1.72175,66700000.0
2009-09-01 22:34:00,1.72175,1.7222,1.72155,1.722,44300000.0
2009-09-01 22:35:00,1.7221,1.7228,1.7221,1.7225,38800000.0
2009-09-01 22:36:00,1.7225,1.7226,1.72225,1.7224,96600000.0
2009-09-01 22:37:00,1.7223,1.72235,1.7221,1.7222,31000000.0
2009-09-01 22:38:00,1.7222,1.7224,1.72205,1.7221,42200000.0
2009-09-01 22:39:00,1.7221,1.7222,1.72195,1.7221,52700000.0
2009-09-01 22:40:00,1.72205,1.72205,1.7217,1.72185,14600000.0
2009-09-01 22:41:00,1.72195,1.72195,1.72175,1.72175,17000000.0
2009-09-01 22:42:00,1.72175,1.722,1.72175,1.72175,73600000.0
2009-09-01 22:43:00,1.7218,1.72195,1.7218,1.7219,31000000.0
2009-09-01 22:44:00,1.7218,1.7219,1.7216,1.72175,42600000.0
2009-09-01 22:45:00,1.72175,1.72185,1.72165,1.7218,48300000.0
2009-09-01 22:46:00,1.7218,1.7218,1.7215,1.7215,69500000.0
2009-09-01 22:47:00,1.7215,1.72175,1.7215,1.7216,50200000.0
2009-09-01 22:48:00,1.7215,1.7217,1.7215,1.7217,13100000.0
2009-09-01 22:49:00,1.7217,1.72175,1.7215,1.7215,19900000.0
2009-09-01 22:50:00,1.7215,1.7216,1.72105,1.7215,51600000.0
2009-09-01 22:51:00,1.72145,1.722,1.72145,1.72165,75300000.0
2009-09-01 22:52:00,1.7215,1.72165,1.7214,1.72145,86700000.0
2009-09-01 22:53:00,1.7214,1.7215,1.72135,1.72145,26100000.0
2009-09-01 22:54:00,1.7215,1.7216,1.72135,1.7215,28000000.0
2009-09-01 22:55:00,1.7215,1.7218,1.7215,1.7217,40600000.0
2009-09-01 22:56:00,1.72175,1.7218,1.7216,1.7218,41900000.0
2009-09-01 22:57:00,1.7218,1.7219,1.7215,1.7217,27800000.0
2009-09-01 22:58:00,1.7217,1.72185,1.7217,1.72185,9000000.0
2009-09-01 22:59:00,1.72185,1.72195,1.72185,1.72185,8600000.0
2009-09-01 23:00:00,1.72185,1.722,1.72185,1.72185,10450000.0
2009-09-01 23:01:00,1.72185,1.72185,1.72185,1.72185,1650000.0
2009-09-01 23:02:00,1.72185,1.72185,1.72185,1.72185,900000.0
2009-09-01 23:03:00,1.72185,1.72185,1.72185,1.72185,2250000.0
2009-09-01 23:04:00,1.72185,1.72185,1.72185,1.72185,3450000.0
2009-09-01 23:05:00,1.72185,1.722,1.72185,1.72185,13050000.0
2009-09-01 23:06:00,1.72185,1.722,1.72185,1.7219,21800000.0
2009-09-01 23:07:00,1.72185,1.72225,1.72185,1.72205,38550000.0
2009-09-01 23:08:00,1.7219,1.72205,1.72185,1.72195,22800000.0
2009-09-01 23:09:00,1.722,1.7221,1.7219,1.7221,28400000.0
2009-09-01 23:10:00,1.72225,1.7224,1.722,1.7224,50600000.0
2009-09-01 23:11:00,1.7223,1.7224,1.72185,1.72185,23050000.0
2009-09-01 23:12:00,1.7219,1.7222,1.7219,1.7221,32100000.0
2009-09-01 23:13:00,1.7221,1.7222,1.7221,1.72215,13400000.0
2009-09-01 23:14:00,1.7222,1.72235,1.7221,1.7223,67400000.0
2009-09-01 23:15:00,1.72235,1.72235,1.7223,1.72235,52700000.0
2009-09-01 23:16:00,1.7223,1.72235,1.7223,1.72235,28300000.0
2009-09-01 23:17:00,1.72235,1.7227,1.72225,1.72255,46300000.0
2009-09-01 23:18:00,1.72265,1.72275,1.72235,1.7224,44600000.0
2009-09-01 23:19:00,1.72245,1.72255,1.7224,1.72255,14500000.0
2009-09-01 23:20:00,1.72255,1.7226,1.72215,1.72225,49100000.0
2009-09-01 23:21:00,1.7223,1.7228,1.72225,1.72265,75900000.0
2009-09-01 23:22:00,1.72265,1.7227,1.7224,1.7224,52000000.0
2009-09-01 23:23:00,1.7224,1.7224,1.72225,1.72225,15000000.0
2009-09-01 23:24:00,1.7223,1.7225,1.7219,1.72215,29900000.0
2009-09-01 23:25:00,1.72215,1.72245,1.72215,1.72245,27800000.0
2009-09-01 23:26:00,1.7226,1.7233,1.7223,1.72325,95700000.0
2009-09-01 23:27:00,1.7232,1.7232,1.7223,1.72235,30200000.0
2009-09-01 23:28:00,1.72235,1.7224,1.7222,1.7223,15000000.0
2009-09-01 23:29:00,1.72235,1.7224,1.7223,1.7223,12000000.0
2009-09-01 23:30:00,1.7223,1.72235,1.72205,1.72215,24000000.0
2009-09-01 23:31:00,1.7222,1.7222,1.7219,1.72205,17800000.0
2009-09-01 23:32:00,1.722,1.722,1.7219,1.7219,4800000.0
2009-09-01 23:33:00,1.7219,1.7219,1.7219,1.7219,4800000.0
2009-09-01 23:34:00,1.7219,1.7219,1.7219,1.7219,16050000.0
2009-09-01 23:35:00,1.7219,1.7219,1.7219,1.7219,6000000.0
2009-09-01 23:36:00,1.7219,1.7219,1.72105,1.72105,18450000.0
2009-09-01 23:37:00,1.72125,1.7222,1.72125,1.72185,97200000.0
2009-09-01 23:38:00,1.72185,1.72205,1.72135,1.7215,65200000.0
2009-09-01 23:39:00,1.72155,1.72225,1.72105,1.72225,41700000.0
2009-09-01 23:40:00,1.72235,1.72255,1.7211,1.7213,59900000.0
2009-09-01 23:41:00,1.7214,1.7214,1.7214,1.7214,3000000.0
2009-09-01 23:42:00,1.7214,1.7214,1.7214,1.7214,7500000.0
2009-09-01 23:43:00,1.72145,1.7215,1.7214,1.7214,11000000.0
2009-09-01 23:44:00,1.7214,1.72155,1.7214,1.7215,11200000.0
2009-09-01 23:45:00,1.7216,1.7216,1.72145,1.7216,28000000.0
2009-09-01 23:46:00,1.7216,1.72185,1.7216,1.72185,10000000.0
2009-09-01 23:47:00,1.72185,1.7219,1.7214,1.7215,37500000.0
2009-09-01 23:48:00,1.7216,1.7222,1.7216,1.72215,51600000.0
2009-09-01 23:49:00,1.72195,1.72215,1.7218,1.72205,41400000.0
2009-09-01 23:50:00,1.722,1.722,1.7219,1.722,11000000.0
2009-09-01 23:51:00,1.722,1.722,1.7218,1.72195,22000000.0
2009-09-01 23:52:00,1.72195,1.72195,1.7219,1.72195,11000000.0
2009-09-01 23:53:00,1.7219,1.7219,1.7219,1.7219,1000000.0
2009-09-01 23:54:00,1.72195,1.7221,1.72195,1.72195,8000000.0
2009-09-01 23:55:00,1.72195,1.72215,1.7219,1.72195,14000000.0
2009-09-01 23:56:00,1.7219,1.72195,1.7216,1.7219,11700000.0
2009-09-01 23:57:00,1.7218,1.72195,1.7216,1.72165,35800000.0
2009-09-01 23:58:00,1.72165,1.72165,1.7214,1.7214,14000000.0
2009-09-01 23:59:00,1.7214,1.7214,1.7214,1.7214,15000000.0
2009-09-02 00:00:00,1.7211,1.72155,1.7211,1.7214,74100000.0
2009-09-02 00:01:00,1.7214,1.7216,1.7214,1.7215,27900000.0
2009-09-02 00:02:00,1.72155,1.72185,1.72155,1.72165,26800000.0
2009-09-02 00:03:00,1.72155,1.72155,1.7214,1.7214,12500000.0
2009-09-02 00:04:00,1.7215,1.72185,1.7215,1.7218,19400000.0
2009-09-02 00:05:00,1.72175,1.7218,1.7216,1.72175,28000000.0
2009-09-02 00:06:00,1.7218,1.7218,1.7218,1.7218,2000000.0
2009-09-02 00:07:00,1.7218,1.7218,1.7218,1.7218,1000000.0
2009-09-02 00:08:00,1.72175,1.72185,1.7216,1.7218,22500000.0
2009-09-02 00:09:00,1.72185,1.7219,1.7218,1.7218,15000000.0
2009-09-02 00:10:00,1.72185,1.722,1.7218,1.722,8000000.0
2009-09-02 00:11:00,1.722,1.722,1.72185,1.72195,13000000.0
2009-09-02 00:12:00,1.722,1.7221,1.722,1.72205,9000000.0
2009-09-02 00:13:00,1.72205,1.72205,1.72205,1.72205,2000000.0
2009-09-02 00:14:00,1.722,1.72205,1.7219,1.72195,35500000.0
2009-09-02 00:15:00,1.722,1.7221,1.72195,1.722,22600000.0
2009-09-02 00:16:00,1.722,1.722,1.7216,1.7219,40100000.0
2009-09-02 00:17:00,1.7219,1.7219,1.72185,1.7219,7500000.0
2009-09-02 00:18:00,1.7219,1.7219,1.72185,1.7219,10500000.0
2009-09-02 00:19:00,1.72185,1.722,1.72185,1.722,12000000.0
2009-09-02 00:20:00,1.72205,1.7221,1.722,1.7221,4000000.0
2009-09-02 00:21:00,1.72205,1.72215,1.722,1.72205,28700000.0
2009-09-02 00:22:00,1.7221,1.72245,1.7221,1.7224,11600000.0
2009-09-02 00:23:00,1.7224,1.7224,1.7223,1.7223,9000000.0
2009-09-02 00:24:00,1.7222,1.7222,1.72215,1.72215,4600000.0
2009-09-02 00:25:00,1.7222,1.7222,1.72215,1.7222,6800000.0
2009-09-02 00:26:00,1.72209,1.72216,1.72184,1.7219,68000000.0
2009-09-02 00:27:00,1.7222,1.7222,1.7222,1.7222,10800000.0
2009-09-02 00:28:00,1.7222,1.72225,1.7222,1.72225,11000000.0
2009-09-02 00:29:00,1.72225,1.72235,1.72215,1.72215,35200000.0
2009-09-02 00:30:00,1.7223,1.7223,1.72215,1.7222,9400000.0
2009-09-02 00:31:00,1.72215,1.72215,1.7221,1.7221,8000000.0
2009-09-02 00:32:00,1.72215,1.7224,1.7221,1.72235,39400000.0
2009-09-02 00:33:00,1.7223,1.7225,1.72225,1.7224,30300000.0
2009-09-02 00:34:00,1.72235,1.72255,1.72235,1.72255,9100000.0
2009-09-02 00:35:00,1.7225,1.7225,1.72235,1.72245,11000000.0
2009-09-02 00:36:00,1.7224,1.7224,1.72215,1.7223,8200000.0
2009-09-02 00:37:00,1.7223,1.72235,1.72225,1.7223,6200000.0
2009-09-02 00:38:00,1.7223,1.7224,1.72215,1.72225,36900000.0
2009-09-02 00:39:00,1.72225,1.72235,1.7222,1.72235,34800000.0
2009-09-02 00:40:00,1.72235,1.72235,1.7222,1.7223,10200000.0
2009-09-02 00:41:00,1.72225,1.7224,1.72215,1.7223,8300000.0
2009-09-02 00:42:00,1.72225,1.72225,1.72225,1.72225,2600000.0
2009-09-02 00:43:00,1.72235,1.72235,1.72195,1.72205,33700000.0
2009-09-02 00:44:00,1.72205,1.72215,1.72205,1.7221,22400000.0
2009-09-02 00:45:00,1.72215,1.72215,1.72195,1.72195,27000000.0
2009-09-02 00:46:00,1.72205,1.7221,1.72195,1.722,39900000.0
2009-09-02 00:47:00,1.72195,1.72195,1.7218,1.7218,18000000.0
2009-09-02 00:48:00,1.7218,1.7218,1.72155,1.72155,11000000.0
2009-09-02 00:49:00,1.72145,1.7215,1.7214,1.7215,21600000.0
2009-09-02 00:50:00,1.7216,1.722,1.7216,1.7219,34300000.0
2009-09-02 00:51:00,1.7219,1.722,1.72185,1.722,22100000.0
2009-09-02 00:52:00,1.7219,1.7219,1.7217,1.72175,10100000.0
2009-09-02 00:53:00,1.7216,1.7216,1.72155,1.72155,6000000.0
2009-09-02 00:54:00,1.72155,1.72155,1.7215,1.72155,10000000.0
2009-09-02 00:55:00,1.72155,1.72155,1.72155,1.72155,9000000.0
2009-09-02 00:56:00,1.72155,1.7218,1.7215,1.7217,30300000.0
2009-09-02 00:57:00,1.7217,1.72195,1.7216,1.7216,54300000.0
2009-09-02 00:58:00,1.7216,1.7219,1.7216,1.72185,52100000.0
2009-09-02 00:59:00,1.72175,1.7219,1.72155,1.7218,85800000.0
2009-09-02 01:00:00,1.72185,1.72195,1.7215,1.7217,74000000.0
2009-09-02 01:01:00,1.72165,1.7217,1.7214,1.7215,58400000.0
2009-09-02 01:02:00,1.7215,1.7216,1.72145,1.72155,26000000.0
2009-09-02 01:03:00,1.7215,1.72165,1.7215,1.7216,8500000.0
2009-09-02 01:04:00,1.7216,1.72175,1.7216,1.7217,21300000.0
2009-09-02 01:05:00,1.72175,1.72195,1.7217,1.72185,38400000.0
2009-09-02 01:06:00,1.7218,1.7218,1.72155,1.72155,38900000.0
2009-09-02 01:07:00,1.72155,1.72155,1.72155,1.72155,16600000.0
2009-09-02 01:08:00,1.72155,1.72155,1.7212,1.7213,33100000.0
2009-09-02 01:09:00,1.7213,1.7213,1.7213,1.7213,14000000.0
2009-09-02 01:10:00,1.7213,1.7213,1.7213,1.7213,36000000.0
2009-09-02 01:11:00,1.7213,1.7213,1.72085,1.7213,31000000.0
2009-09-02 01:12:00,1.7213,1.7213,1.7213,1.7213,10000000.0
2009-09-02 01:13:00,1.7213,1.7213,1.72065,1.7213,23500000.0
2009-09-02 01:14:00,1.72065,1.7213,1.72065,1.7213,3000000.0
2009-09-02 01:15:00,1.72055,1.7216,1.72055,1.7216,95400000.0
2009-09-02 01:16:00,1.7215,1.7215,1.72085,1.72115,82500000.0
2009-09-02 01:17:00,1.7211,1.7212,1.721,1.7211,30900000.0
2009-09-02 01:18:00,1.721,1.721,1.721,1.721,1500000.0
2009-09-02 01:19:00,1.72105,1.7211,1.7209,1.72095,39000000.0
2009-09-02 01:20:00,1.72095,1.7212,1.7206,1.72065,55100000.0
2009-09-02 01:21:00,1.72065,1.7211,1.7203,1.7211,63000000.0
2009-09-02 01:22:00,1.721,1.72115,1.72095,1.72105,52200000.0
2009-09-02 01:23:00,1.7211,1.72135,1.72105,1.7213,26000000.0
2009-09-02 01:24:00,1.7212,1.7212,1.72055,1.7206,64500000.0
2009-09-02 01:25:00,1.7206,1.72095,1.72045,1.72065,85300000.0
2009-09-02 01:26:00,1.7207,1.7207,1.7204,1.72065,89000000.0
2009-09-02 01:27:00,1.7207,1.72075,1.7206,1.7206,14000000.0
2009-09-02 01:28:00,1.72055,1.7206,1.72045,1.72055,37000000.0
2009-09-02 01:29:00,1.7206,1.72075,1.7205,1.7205,43000000.0
2009-09-02 01:30:00,1.72055,1.7208,1.72045,1.72055,69000000.0
2009-09-02 01:31:00,1.7205,1.72055,1.7203,1.72035,70200000.0
2009-09-02 01:32:00,1.72035,1.72055,1.7203,1.72035,38700000.0
2009-09-02 01:33:00,1.72035,1.7204,1.71945,1.7201,60000000.0
2009-09-02 01:34:00,1.72015,1.72015,1.71935,1.71965,48800000.0
2009-09-02 01:35:00,1.7197,1.7199,1.71925,1.7193,50000000.0
2009-09-02 01:36:00,1.7193,1.71935,1.71875,1.71895,72000000.0
2009-09-02 01:37:00,1.71895,1.71955,1.7188,1.71955,90200000.0
2009-09-02 01:38:00,1.7195,1.7198,1.71935,1.7197,43900000.0
2009-09-02 01:39:00,1.7197,1.7199,1.7197,1.7198,8000000.0
2009-09-02 01:40:00,1.71965,1.71995,1.7189,1.71915,83100000.0
2009-09-02 01:41:00,1.7191,1.71925,1.719,1.7192,68900000.0
2009-09-02 01:42:00,1.71925,1.71935,1.7191,1.7192,58500000.0
2009-09-02 01:43:00,1.71925,1.7194,1.7192,1.71935,27000000.0
2009-09-02 01:44:00,1.7194,1.71955,1.7193,1.7195,55900000.0
2009-09-02 01:45:00,1.71945,1.7195,1.71915,1.7193,115000000.0
2009-09-02 01:46:00,1.7193,1.71945,1.7191,1.71915,62300000.0
2009-09-02 01:47:00,1.71915,1.71925,1.7191,1.7192,67400000.0
2009-09-02 01:48:00,1.7192,1.71925,1.7188,1.71885,53000000.0
2009-09-02 01:49:00,1.7188,1.7192,1.7188,1.7191,95100000.0
2009-09-02 01:50:00,1.7191,1.71925,1.71905,1.7192,42500000.0
2009-09-02 01:51:00,1.7192,1.71935,1.71905,1.7193,91400000.0
2009-09-02 01:52:00,1.7192,1.71955,1.7192,1.7195,37800000.0
2009-09-02 01:53:00,1.71945,1.7196,1.7193,1.71945,59300000.0
2009-09-02 01:54:00,1.7195,1.7196,1.7189,1.71905,35600000.0
2009-09-02 01:55:00,1.719,1.7192,1.719,1.7192,22300000.0
2009-09-02 01:56:00,1.7192,1.7193,1.7192,1.7193,8000000.0
2009-09-02 01:57:00,1.7193,1.71935,1.71905,1.71905,51200000.0
2009-09-02 01:58:00,1.71905,1.71955,1.71905,1.71945,40700000.0
2009-09-02 01:59:00,1.71945,1.7198,1.71945,1.7198,65100000.0
2009-09-02 02:00:00,1.7199,1.72,1.7193,1.71965,119500000.0
2009-09-02 02:01:00,1.71965,1.7201,1.71955,1.71965,156600000.0
2009-09-02 02:02:00,1.71965,1.71975,1.7196,1.71975,48200000.0
2009-09-02 02:03:00,1.71965,1.7199,1.71965,1.7199,73300000.0
2009-09-02 02:04:00,1.7199,1.72005,1.71975,1.71995,97100000.0
2009-09-02 02:05:00,1.71995,1.72015,1.71985,1.72005,111300000.0
2009-09-02 02:06:00,1.7201,1.7202,1.72,1.72015,80300000.0
2009-09-02 02:07:00,1.72015,1.72045,1.72005,1.7202,86400000.0
2009-09-02 02:08:00,1.72035,1.72035,1.7198,1.72015,176400000.0
2009-09-02 02:09:00,1.7201,1.7204,1.7198,1.7201,147100000.0
2009-09-02 02:10:00,1.72005,1.7201,1.71965,1.71975,58000000.0
2009-09-02 02:11:00,1.7198,1.7205,1.71965,1.72035,68200000.0
2009-09-02 02:12:00,1.7203,1.7204,1.7202,1.72025,48800000.0
2009-09-02 02:13:00,1.7202,1.7207,1.7202,1.7207,37700000.0
2009-09-02 02:14:00,1.72065,1.7207,1.7202,1.7203,15000000.0
2009-09-02 02:15:00,1.7202,1.72045,1.7201,1.72025,58700000.0
2009-09-02 02:16:00,1.72025,1.72075,1.7201,1.7204,122200000.0
2009-09-02 02:17:00,1.7204,1.72045,1.71995,1.7202,80500000.0
2009-09-02 02:18:00,1.72015,1.72055,1.71995,1.7203,54000000.0
2009-09-02 02:19:00,1.7203,1.72045,1.7201,1.7203,126100000.0
2009-09-02 02:20:00,1.7203,1.72065,1.7201,1.7204,68300000.0
2009-09-02 02:21:00,1.7204,1.7205,1.7203,1.7204,29800000.0
2009-09-02 02:22:00,1.7204,1.7211,1.7203,1.72075,58700000.0
2009-09-02 02:23:00,1.7208,1.7209,1.72045,1.7206,103000000.0
2009-09-02 02:24:00,1.72065,1.7207,1.7206,1.7207,34000000.0
2009-09-02 02:25:00,1.7207,1.721,1.7206,1.721,102000000.0
2009-09-02 02:26:00,1.7211,1.7211,1.72085,1.72095,47000000.0
2009-09-02 02:27:00,1.721,1.7211,1.72085,1.7211,48200000.0
2009-09-02 02:28:00,1.721,1.72115,1.72095,1.7211,31800000.0
2009-09-02 02:29:00,1.7211,1.7212,1.7208,1.7209,78800000.0
2009-09-02 02:30:00,1.72085,1.72095,1.7208,1.72095,45100000.0
2009-09-02 02:31:00,1.72095,1.72125,1.72085,1.7209,58400000.0
2009-09-02 02:32:00,1.72095,1.72145,1.7209,1.72145,64900000.0
2009-09-02 02:33:00,1.72145,1.72165,1.72115,1.7214,76400000.0
2009-09-02 02:34:00,1.72145,1.72165,1.7213,1.72135,64500000.0
2009-09-02 02:35:00,1.72135,1.72145,1.72125,1.7214,24000000.0
2009-09-02 02:36:00,1.72135,1.72135,1.72125,1.7213,15000000.0
2009-09-02 02:37:00,1.7212,1.72145,1.72105,1.7211,37300000.0
2009-09-02 02:38:00,1.7211,1.7211,1.72095,1.72105,27000000.0
2009-09-02 02:39:00,1.72105,1.72125,1.72095,1.72115,63000000.0
2009-09-02 02:40:00,1.72115,1.72135,1.7211,1.72125,29000000.0
2009-09-02 02:41:00,1.7213,1.7217,1.7211,1.72155,92000000.0
2009-09-02 02:42:00,1.72155,1.72155,1.72135,1.7215,36900000.0
2009-09-02 02:43:00,1.72145,1.7216,1.72145,1.7215,23800000.0
2009-09-02 02:44:00,1.7215,1.72165,1.7214,1.72155,24200000.0
2009-09-02 02:45:00,1.72155,1.7216,1.72145,1.7215,26000000.0
2009-09-02 02:46:00,1.7215,1.72165,1.72145,1.72155,65500000.0
2009-09-02 02:47:00,1.7215,1.7217,1.72145,1.7215,67800000.0
2009-09-02 02:48:00,1.7215,1.72175,1.72145,1.72155,189200000.0
2009-09-02 02:49:00,1.7217,1.72175,1.72135,1.7214,120600000.0
2009-09-02 02:50:00,1.7214,1.7218,1.7214,1.72155,142600000.0
2009-09-02 02:51:00,1.72145,1.72155,1.7213,1.72135,154700000.0
2009-09-02 02:52:00,1.72145,1.72155,1.7212,1.72135,140900000.0
2009-09-02 02:53:00,1.72145,1.72155,1.72125,1.72155,76500000.0
2009-09-02 02:54:00,1.72155,1.7221,1.7214,1.7219,204800000.0
2009-09-02 02:55:00,1.72185,1.72215,1.72175,1.72205,126900000.0
2009-09-02 02:56:00,1.72195,1.72215,1.7217,1.72195,129100000.0
2009-09-02 02:57:00,1.72195,1.72205,1.72175,1.7218,92200000.0
2009-09-02 02:58:00,1.7218,1.722,1.72165,1.72185,155800000.0
2009-09-02 02:59:00,1.7218,1.72195,1.7216,1.72195,120700000.0
2009-09-02 03:00:00,1.722,1.7221,1.72175,1.7219,87000000.0
2009-09-02 03:01:00,1.7219,1.7219,1.72155,1.7218,64600000.0
2009-09-02 03:02:00,1.72175,1.7221,1.72175,1.7221,64000000.0
2009-09-02 03:03:00,1.72215,1.7222,1.72185,1.72205,98800000.0
2009-09-02 03:04:00,1.72205,1.72225,1.7218,1.7218,84400000.0
2009-09-02 03:05:00,1.7218,1.72215,1.7218,1.7219,135800000.0
2009-09-02 03:06:00,1.722,1.7221,1.7218,1.7219,136100000.0
2009-09-02 03:07:00,1.7219,1.722,1.7218,1.7219,64600000.0
2009-09-02 03:08:00,1.72195,1.722,1.7218,1.7218,57800000.0
2009-09-02 03:09:00,1.72185,1.7219,1.7216,1.7216,68700000.0
2009-09-02 03:10:00,1.72165,1.722,1.7216,1.722,36500000.0
2009-09-02 03:11:00,1.722,1.722,1.72165,1.7217,55700000.0
2009-09-02 03:12:00,1.72165,1.722,1.72165,1.72195,55800000.0
2009-09-02 03:13:00,1.722,1.72205,1.7216,1.7217,57500000.0
2009-09-02 03:14:00,1.72155,1.7218,1.72145,1.72155,59700000.0
2009-09-02 03:15:00,1.7215,1.72185,1.72145,1.7218,59100000.0
2009-09-02 03:16:00,1.7218,1.72185,1.7217,1.7217,35400000.0
2009-09-02 03:17:00,1.7218,1.722,1.7217,1.72185,65100000.0
2009-09-02 03:18:00,1.7218,1.722,1.72175,1.7219,33700000.0
2009-09-02 03:19:00,1.72195,1.72195,1.7217,1.7218,40700000.0
2009-09-02 03:20:00,1.72185,1.7219,1.72155,1.7219,100300000.0
2009-09-02 03:21:00,1.72195,1.72195,1.72175,1.7219,40300000.0
2009-09-02 03:22:00,1.72185,1.7219,1.72165,1.7217,61300000.0
2009-09-02 03:23:00,1.7217,1.7219,1.7216,1.72175,73100000.0
2009-09-02 03:24:00,1.72175,1.72175,1.7216,1.72165,14000000.0
2009-09-02 03:25:00,1.72155,1.7218,1.72155,1.72165,39200000.0
2009-09-02 03:26:00,1.7217,1.72185,1.7217,1.7217,32500000.0
2009-09-02 03:27:00,1.72165,1.7218,1.72145,1.7216,66700000.0
2009-09-02 03:28:00,1.72165,1.72175,1.7216,1.7217,33600000.0
2009-09-02 03:29:00,1.7217,1.7218,1.7216,1.7218,41000000.0
2009-09-02 03:30:00,1.7217,1.72235,1.7216,1.7218,123900000.0
2009-09-02 03:31:00,1.7218,1.7223,1.7217,1.72225,97200000.0
2009-09-02 03:32:00,1.72225,1.72305,1.7221,1.72305,236500000.0
2009-09-02 03:33:00,1.72305,1.72335,1.7221,1.72235,135000000.0
2009-09-02 03:34:00,1.7224,1.72285,1.7222,1.7222,122800000.0
2009-09-02 03:35:00,1.72215,1.72265,1.72205,1.72255,99400000.0
2009-09-02 03:36:00,1.7226,1.72275,1.72245,1.72275,90000000.0
2009-09-02 03:37:00,1.7227,1.72285,1.7225,1.7226,91800000.0
2009-09-02 03:38:00,1.7226,1.72265,1.7222,1.72225,45000000.0
2009-09-02 03:39:00,1.7223,1.7224,1.72215,1.7222,53700000.0
2009-09-02 03:40:00,1.72225,1.72235,1.722,1.722,62000000.0
2009-09-02 03:41:00,1.722,1.7223,1.722,1.72225,67700000.0
2009-09-02 03:42:00,1.7222,1.7223,1.72175,1.722,61700000.0
2009-09-02 03:43:00,1.72205,1.72205,1.72175,1.7218,36600000.0
2009-09-02 03:44:00,1.7219,1.7223,1.72175,1.72215,75000000.0
2009-09-02 03:45:00,1.72215,1.72255,1.72205,1.72255,66700000.0
2009-09-02 03:46:00,1.72255,1.7227,1.72215,1.72245,78500000.0
2009-09-02 03:47:00,1.72255,1.72275,1.7224,1.7227,90200000.0
2009-09-02 03:48:00,1.72275,1.72275,1.7224,1.7224,90700000.0
2009-09-02 03:49:00,1.72255,1.72255,1.72235,1.72245,68500000.0
2009-09-02 03:50:00,1.72255,1.7228,1.7223,1.7227,69000000.0
2009-09-02 03:51:00,1.7227,1.7229,1.72245,1.7225,61400000.0
2009-09-02 03:52:00,1.7225,1.7227,1.72245,1.7226,115600000.0
2009-09-02 03:53:00,1.72265,1.7228,1.72245,1.72255,50600000.0
2009-09-02 03:54:00,1.72255,1.7227,1.7225,1.7227,56700000.0
2009-09-02 03:55:00,1.7227,1.72285,1.7225,1.72275,105800000.0
2009-09-02 03:56:00,1.7227,1.72275,1.72265,1.7227,21400000.0
2009-09-02 03:57:00,1.72275,1.72275,1.72255,1.72255,65300000.0
2009-09-02 03:58:00,1.72245,1.72245,1.72225,1.72235,32500000.0
2009-09-02 03:59:00,1.7223,1.72255,1.72225,1.72255,20200000.0
2009-09-02 04:00:00,1.7225,1.72275,1.7225,1.72275,64200000.0
2009-09-02 04:01:00,1.72275,1.72275,1.72235,1.7225,66600000.0
2009-09-02 04:02:00,1.72245,1.7225,1.72235,1.7225,52300000.0
2009-09-02 04:03:00,1.7225,1.72265,1.72245,1.72255,73900000.0
2009-09-02 04:04:00,1.72255,1.72275,1.72245,1.72275,46000000.0
2009-09-02 04:05:00,1.72275,1.72295,1.7226,1.72275,64300000.0
2009-09-02 04:06:00,1.7228,1.72285,1.72255,1.72275,48300000.0
2009-09-02 04:07:00,1.7228,1.72305,1.7227,1.72305,48600000.0
2009-09-02 04:08:00,1.7229,1.72305,1.7228,1.7229,34500000.0
2009-09-02 04:09:00,1.72285,1.7231,1.7226,1.7231,29000000.0
2009-09-02 04:10:00,1.72305,1.7231,1.72295,1.723,24000000.0
2009-09-02 04:11:00,1.72295,1.723,1.7228,1.7228,39000000.0
2009-09-02 04:12:00,1.72285,1.723,1.7228,1.72295,38600000.0
2009-09-02 04:13:00,1.7229,1.72295,1.7227,1.7227,51600000.0
2009-09-02 04:14:00,1.72275,1.72295,1.7227,1.72295,46500000.0
2009-09-02 04:15:00,1.723,1.72325,1.7229,1.72315,52000000.0
2009-09-02 04:16:00,1.7231,1.7232,1.72305,1.72315,54100000.0
2009-09-02 04:17:00,1.7231,1.72315,1.7228,1.72295,50300000.0
2009-09-02 04:18:00,1.72295,1.723,1.72255,1.72265,48000000.0
2009-09-02 04:19:00,1.72265,1.7229,1.7226,1.7228,62600000.0
2009-09-02 04:20:00,1.7228,1.7228,1.72255,1.7227,40600000.0
2009-09-02 04:21:00,1.7227,1.7228,1.7226,1.72265,46500000.0
2009-09-02 04:22:00,1.7226,1.723,1.7226,1.7227,45700000.0
2009-09-02 04:23:00,1.72275,1.7228,1.7227,1.7227,19300000.0
2009-09-02 04:24:00,1.7227,1.72295,1.7226,1.72285,33700000.0
2009-09-02 04:25:00,1.72275,1.7232,1.72275,1.72315,66800000.0
2009-09-02 04:26:00,1.72315,1.72335,1.72295,1.72325,82900000.0
2009-09-02 04:27:00,1.72335,1.72335,1.72315,1.72315,16500000.0
2009-09-02 04:28:00,1.72315,1.72335,1.7231,1.7232,66200000.0
2009-09-02 04:29:00,1.72315,1.7234,1.7231,1.7232,56600000.0
2009-09-02 04:30:00,1.72325,1.72325,1.72315,1.72325,49600000.0
2009-09-02 04:31:00,1.7232,1.72325,1.72295,1.723,39200000.0
2009-09-02 04:32:00,1.723,1.72305,1.7229,1.7229,22600000.0
2009-09-02 04:33:00,1.7229,1.723,1.72265,1.72285,46600000.0
2009-09-02 04:34:00,1.72285,1.7229,1.7227,1.72275,85600000.0
2009-09-02 04:35:00,1.7228,1.7229,1.72275,1.72285,40800000.0
2009-09-02 04:36:00,1.7229,1.72325,1.7228,1.7232,48300000.0
2009-09-02 04:37:00,1.72315,1.7234,1.72315,1.7234,33200000.0
2009-09-02 04:38:00,1.72335,1.7234,1.7233,1.7233,46000000.0
2009-09-02 04:39:00,1.7233,1.7234,1.7231,1.7232,45000000.0
2009-09-02 04:40:00,1.72325,1.7234,1.7231,1.7231,65500000.0
2009-09-02 04:41:00,1.7231,1.7233,1.72305,1.72305,67300000.0
2009-09-02 04:42:00,1.7231,1.7231,1.7229,1.7229,36000000.0
2009-09-02 04:43:00,1.7229,1.723,1.7228,1.72295,27000000.0
2009-09-02 04:44:00,1.72295,1.72295,1.72255,1.72285,58000000.0
2009-09-02 04:45:00,1.72285,1.7233,1.72275,1.72295,85200000.0
2009-09-02 04:46:00,1.723,1.723,1.72275,1.7229,35000000.0
2009-09-02 04:47:00,1.72285,1.72295,1.72285,1.72295,15000000.0
2009-09-02 04:48:00,1.7229,1.723,1.7226,1.7226,44300000.0
2009-09-02 04:49:00,1.7227,1.72275,1.72225,1.7223,40000000.0
2009-09-02 04:50:00,1.7223,1.7224,1.7222,1.72235,43000000.0
2009-09-02 04:51:00,1.7223,1.72235,1.72215,1.7223,48000000.0
2009-09-02 04:52:00,1.72225,1.7224,1.7222,1.72235,36000000.0
2009-09-02 04:53:00,1.72235,1.7225,1.7223,1.7225,42000000.0
2009-09-02 04:54:00,1.7225,1.7227,1.72215,1.72215,63000000.0
2009-09-02 04:55:00,1.72215,1.72255,1.72215,1.72245,70900000.0
2009-09-02 04:56:00,1.7225,1.72265,1.7223,1.72265,54100000.0
2009-09-02 04:57:00,1.72265,1.7228,1.7226,1.72275,18700000.0
2009-09-02 04:58:00,1.7227,1.72285,1.7225,1.7225,70700000.0
2009-09-02 04:59:00,1.72255,1.72285,1.72255,1.7226,47300000.0
2009-09-02 05:00:00,1.72265,1.7227,1.72255,1.72265,97100000.0
2009-09-02 05:01:00,1.72285,1.72295,1.72265,1.72265,67200000.0
2009-09-02 05:02:00,1.72265,1.7229,1.7224,1.7227,71400000.0
2009-09-02 05:03:00,1.7227,1.7228,1.72245,1.72265,47700000.0
2009-09-02 05:04:00,1.72265,1.7228,1.72265,1.7228,14900000.0
2009-09-02 05:05:00,1.72285,1.7234,1.7228,1.7228,55700000.0
2009-09-02 05:06:00,1.7228,1.7228,1.72265,1.72265,32800000.0
2009-09-02 05:07:00,1.72265,1.72285,1.72255,1.72285,57400000.0
2009-09-02 05:08:00,1.7227,1.72275,1.72235,1.72275,111100000.0
2009-09-02 05:09:00,1.7227,1.7227,1.7221,1.72245,88600000.0
2009-09-02 05:10:00,1.7224,1.72245,1.7222,1.7222,67800000.0
2009-09-02 05:11:00,1.7222,1.72225,1.7222,1.72225,23000000.0
2009-09-02 05:12:00,1.7222,1.72265,1.7221,1.7224,75300000.0
2009-09-02 05:13:00,1.72245,1.7225,1.7224,1.7225,12600000.0
2009-09-02 05:14:00,1.7225,1.7226,1.7225,1.7226,17600000.0
2009-09-02 05:15:00,1.72255,1.72255,1.7224,1.7225,20800000.0
2009-09-02 05:16:00,1.7225,1.7226,1.7225,1.7226,19000000.0
2009-09-02 05:17:00,1.72265,1.72265,1.7224,1.72255,43000000.0
2009-09-02 05:18:00,1.7226,1.7226,1.72235,1.72235,13800000.0
2009-09-02 05:19:00,1.7224,1.7225,1.72205,1.72215,41000000.0
2009-09-02 05:20:00,1.7222,1.7224,1.722,1.72215,62300000.0
2009-09-02 05:21:00,1.7221,1.72215,1.7219,1.722,96300000.0
2009-09-02 05:22:00,1.72205,1.7222,1.72185,1.722,70800000.0
2009-09-02 05:23:00,1.72195,1.7226,1.72185,1.7225,106300000.0
2009-09-02 05:24:00,1.7225,1.7226,1.7222,1.72235,62700000.0
2009-09-02 05:25:00,1.7223,1.72245,1.72215,1.72225,57700000.0
2009-09-02 05:26:00,1.72215,1.72245,1.72215,1.72225,74200000.0
2009-09-02 05:27:00,1.7222,1.72265,1.7222,1.72245,55200000.0
2009-09-02 05:28:00,1.72255,1.72255,1.7222,1.7225,45000000.0
2009-09-02 05:29:00,1.7225,1.7227,1.7224,1.7224,54500000.0
2009-09-02 05:30:00,1.7225,1.723,1.7225,1.7228,112400000.0
2009-09-02 05:31:00,1.7228,1.7234,1.7227,1.72335,114900000.0
2009-09-02 05:32:00,1.72345,1.7238,1.72325,1.72335,92000000.0
2009-09-02 05:33:00,1.72335,1.7236,1.7232,1.72335,42200000.0
2009-09-02 05:34:00,1.72335,1.72365,1.72335,1.7235,65800000.0
2009-09-02 05:35:00,1.7235,1.72355,1.72335,1.7234,34600000.0
2009-09-02 05:36:00,1.72335,1.7234,1.72335,1.72335,22000000.0
2009-09-02 05:37:00,1.7234,1.72345,1.72325,1.7233,54100000.0
2009-09-02 05:38:00,1.72325,1.7233,1.7229,1.7232,43700000.0
2009-09-02 05:39:00,1.72315,1.72325,1.7229,1.723,29600000.0
2009-09-02 05:40:00,1.723,1.7232,1.72295,1.7231,25000000.0
2009-09-02 05:41:00,1.72305,1.7231,1.72305,1.7231,8000000.0
2009-09-02 05:42:00,1.723,1.72305,1.723,1.72305,2000000.0
2009-09-02 05:43:00,1.72305,1.72305,1.7229,1.723,13000000.0
2009-09-02 05:44:00,1.723,1.72315,1.72295,1.72305,11000000.0
2009-09-02 05:45:00,1.72305,1.7231,1.7229,1.7229,22600000.0
2009-09-02 05:46:00,1.7229,1.72315,1.72285,1.723,60600000.0
2009-09-02 05:47:00,1.723,1.7231,1.7227,1.7228,54500000.0
2009-09-02 05:48:00,1.7226,1.72285,1.72255,1.7228,43800000.0
2009-09-02 05:49:00,1.72275,1.72285,1.72275,1.7228,16000000.0
2009-09-02 05:50:00,1.7228,1.7228,1.7223,1.7225,51400000.0
2009-09-02 05:51:00,1.72245,1.72245,1.72235,1.72235,11000000.0
2009-09-02 05:52:00,1.7224,1.7225,1.7223,1.72235,18000000.0
2009-09-02 05:53:00,1.72235,1.72255,1.72235,1.7224,14600000.0
2009-09-02 05:54:00,1.72235,1.723,1.72235,1.723,55400000.0
2009-09-02 05:55:00,1.72295,1.72305,1.7227,1.7229,57100000.0
2009-09-02 05:56:00,1.7229,1.72305,1.7229,1.7229,31000000.0
2009-09-02 05:57:00,1.7229,1.723,1.72285,1.723,38000000.0
2009-09-02 05:58:00,1.723,1.723,1.72285,1.72295,29100000.0
2009-09-02 05:59:00,1.7228,1.723,1.72265,1.723,54200000.0
2009-09-02 06:00:00,1.723,1.72305,1.7229,1.723,25000000.0
2009-09-02 06:01:00,1.72295,1.723,1.72245,1.72245,62400000.0
2009-09-02 06:02:00,1.72245,1.72265,1.7224,1.72255,79500000.0
2009-09-02 06:03:00,1.72265,1.72275,1.7225,1.7226,92600000.0
2009-09-02 06:04:00,1.72265,1.72265,1.72245,1.7225,62300000.0
2009-09-02 06:05:00,1.7225,1.72295,1.7225,1.72295,73100000.0
2009-09-02 06:06:00,1.7229,1.72305,1.72285,1.723,50500000.0
2009-09-02 06:07:00,1.723,1.7231,1.7228,1.7229,73800000.0
2009-09-02 06:08:00,1.72285,1.72295,1.72275,1.72285,39100000.0
2009-09-02 06:09:00,1.72285,1.7229,1.72265,1.7227,39900000.0
2009-09-02 06:10:00,1.7227,1.72295,1.72265,1.7228,66200000.0
2009-09-02 06:11:00,1.7228,1.72295,1.7228,1.72295,34700000.0
2009-09-02 06:12:00,1.72295,1.72295,1.72275,1.7228,25500000.0
2009-09-02 06:13:00,1.72275,1.7232,1.72275,1.723,87400000.0
2009-09-02 06:14:00,1.723,1.72315,1.7229,1.723,30600000.0
2009-09-02 06:15:00,1.7229,1.7231,1.7229,1.723,32100000.0
2009-09-02 06:16:00,1.723,1.7233,1.72295,1.7231,44800000.0
2009-09-02 06:17:00,1.7231,1.72325,1.7229,1.72295,17300000.0
2009-09-02 06:18:00,1.72295,1.7231,1.72295,1.7231,17000000.0
2009-09-02 06:19:00,1.72305,1.72325,1.72305,1.7232,24800000.0
2009-09-02 06:20:00,1.7232,1.72335,1.72285,1.72325,73900000.0
2009-09-02 06:21:00,1.7232,1.72365,1.72305,1.72345,38000000.0
2009-09-02 06:22:00,1.7234,1.7235,1.72275,1.72295,78200000.0
2009-09-02 06:23:00,1.7229,1.7231,1.7227,1.7228,52800000.0
2009-09-02 06:24:00,1.72275,1.723,1.7227,1.72285,35100000.0
2009-09-02 06:25:00,1.72275,1.72295,1.7227,1.7228,34600000.0
2009-09-02 06:26:00,1.72285,1.72305,1.72275,1.723,52700000.0
2009-09-02 06:27:00,1.72295,1.7231,1.72295,1.72305,21400000.0
2009-09-02 06:28:00,1.723,1.72345,1.7228,1.72345,62400000.0
2009-09-02 06:29:00,1.72345,1.7239,1.7233,1.72365,82300000.0
2009-09-02 06:30:00,1.72365,1.72365,1.72275,1.72325,73300000.0
2009-09-02 06:31:00,1.7233,1.72335,1.72315,1.7233,70900000.0
2009-09-02 06:32:00,1.7233,1.72335,1.72255,1.7228,55000000.0
2009-09-02 06:33:00,1.7228,1.72305,1.7228,1.723,40600000.0
2009-09-02 06:34:00,1.723,1.72325,1.72295,1.723,32000000.0
2009-09-02 06:35:00,1.72305,1.72315,1.723,1.72315,30300000.0
2009-09-02 06:36:00,1.7231,1.7236,1.7231,1.7234,90300000.0
2009-09-02 06:37:00,1.7234,1.7236,1.7234,1.7235,75400000.0
2009-09-02 06:38:00,1.72355,1.72445,1.7235,1.7242,88600000.0
2009-09-02 06:39:00,1.72425,1.7245,1.724,1.7244,59400000.0
2009-09-02 06:40:00,1.7245,1.7249,1.7244,1.72475,80100000.0
2009-09-02 06:41:00,1.7247,1.725,1.7247,1.725,38700000.0
2009-09-02 06:42:00,1.72495,1.725,1.72485,1.725,10000000.0
2009-09-02 06:43:00,1.72495,1.7252,1.7249,1.72515,43000000.0
2009-09-02 06:44:00,1.7252,1.72525,1.725,1.7252,41200000.0
2009-09-02 06:45:00,1.7252,1.7254,1.7251,1.7253,45600000.0
2009-09-02 06:46:00,1.7254,1.72545,1.7253,1.7254,46700000.0
2009-09-02 06:47:00,1.72545,1.72555,1.7254,1.7255,23000000.0
2009-09-02 06:48:00,1.7255,1.7256,1.72535,1.72555,22200000.0
2009-09-02 06:49:00,1.7255,1.7256,1.72535,1.7256,29200000.0
2009-09-02 06:50:00,1.72555,1.7256,1.72545,1.72545,15200000.0
2009-09-02 06:51:00,1.7254,1.7254,1.725,1.7252,74400000.0
2009-09-02 06:52:00,1.7252,1.72535,1.7252,1.7253,26100000.0
2009-09-02 06:53:00,1.72525,1.7253,1.7252,1.7253,23000000.0
2009-09-02 06:54:00,1.72535,1.72535,1.72525,1.7253,23000000.0
2009-09-02 06:55:00,1.72535,1.72535,1.7251,1.7252,27000000.0
2009-09-02 06:56:00,1.72515,1.7252,1.72485,1.725,18000000.0
2009-09-02 06:57:00,1.725,1.7252,1.72475,1.7251,46700000.0
2009-09-02 06:58:00,1.72495,1.7251,1.72475,1.72495,36000000.0
2009-09-02 06:59:00,1.7248,1.725,1.7248,1.7248,33000000.0
2009-09-02 07:00:00,1.72475,1.72495,1.7247,1.72495,26000000.0
2009-09-02 07:01:00,1.72495,1.72505,1.7249,1.725,26000000.0
2009-09-02 07:02:00,1.72495,1.72505,1.72495,1.72495,12000000.0
2009-09-02 07:03:00,1.725,1.7251,1.7249,1.725,26000000.0
2009-09-02 07:04:00,1.725,1.72505,1.7249,1.7249,28000000.0
2009-09-02 07:05:00,1.72495,1.72505,1.72495,1.72495,30000000.0
2009-09-02 07:06:00,1.72495,1.725,1.72485,1.7249,33000000.0
2009-09-02 07:07:00,1.7249,1.72505,1.7247,1.72505,33600000.0
2009-09-02 07:08:00,1.72505,1.72505,1.72435,1.72435,53700000.0
2009-09-02 07:09:00,1.72445,1.7245,1.72435,1.7244,33000000.0
2009-09-02 07:10:00,1.7245,1.7245,1.72395,1.724,61300000.0
2009-09-02 07:11:00,1.724,1.72405,1.7238,1.7239,36200000.0
2009-09-02 07:12:00,1.72395,1.724,1.7237,1.7237,27600000.0
2009-09-02 07:13:00,1.7238,1.724,1.72355,1.7236,76800000.0
2009-09-02 07:14:00,1.7236,1.72385,1.7236,1.72375,56500000.0
2009-09-02 07:15:00,1.72375,1.7239,1.72345,1.7239,81000000.0
2009-09-02 07:16:00,1.72385,1.724,1.7236,1.72375,69300000.0
2009-09-02 07:17:00,1.72375,1.7238,1.72365,1.72375,41000000.0
2009-09-02 07:18:00,1.7238,1.72385,1.7235,1.7237,36800000.0
2009-09-02 07:19:00,1.72355,1.72385,1.7234,1.7236,77900000.0
2009-09-02 07:20:00,1.7236,1.7236,1.72325,1.72355,88400000.0
2009-09-02 07:21:00,1.72355,1.72365,1.72345,1.72355,48600000.0
2009-09-02 07:22:00,1.72345,1.72355,1.7234,1.7234,28000000.0
2009-09-02 07:23:00,1.7234,1.7235,1.72325,1.7233,43000000.0
2009-09-02 07:24:00,1.7232,1.7233,1.72295,1.7232,46000000.0
2009-09-02 07:25:00,1.7231,1.72325,1.7228,1.7229,40500000.0
2009-09-02 07:26:00,1.7229,1.72295,1.7228,1.7229,41400000.0
2009-09-02 07:27:00,1.7229,1.7235,1.7228,1.7233,80100000.0
2009-09-02 07:28:00,1.72335,1.7236,1.7233,1.7234,33200000.0
2009-09-02 07:29:00,1.72345,1.7237,1.72335,1.7236,56400000.0
2009-09-02 07:30:00,1.7236,1.72375,1.7235,1.72355,65200000.0
2009-09-02 07:31:00,1.72355,1.72355,1.72305,1.72325,49400000.0
2009-09-02 07:32:00,1.7233,1.7235,1.7232,1.7235,38200000.0
2009-09-02 07:33:00,1.72345,1.72355,1.72325,1.72355,44000000.0
2009-09-02 07:34:00,1.7234,1.7235,1.7234,1.7234,12600000.0
2009-09-02 07:35:00,1.72345,1.72355,1.72335,1.72345,25700000.0
2009-09-02 07:36:00,1.7233,1.7233,1.72295,1.7232,20200000.0
2009-09-02 07:37:00,1.72315,1.7235,1.72315,1.72345,22100000.0
2009-09-02 07:38:00,1.7236,1.72365,1.72345,1.7235,61900000.0
2009-09-02 07:39:00,1.7235,1.7238,1.7234,1.7237,95500000.0
2009-09-02 07:40:00,1.7237,1.72375,1.72365,1.72365,25900000.0
2009-09-02 07:41:00,1.72365,1.72375,1.7235,1.7235,56200000.0
2009-09-02 07:42:00,1.7235,1.72395,1.7232,1.72395,65400000.0
2009-09-02 07:43:00,1.72395,1.724,1.7235,1.7235,46500000.0
2009-09-02 07:44:00,1.7235,1.7238,1.723,1.7231,88500000.0
2009-09-02 07:45:00,1.7232,1.7234,1.72305,1.72305,75700000.0
2009-09-02 07:46:00,1.7231,1.72325,1.7231,1.7232,45200000.0
2009-09-02 07:47:00,1.7232,1.7232,1.7231,1.7231,13000000.0
2009-09-02 07:48:00,1.7232,1.7233,1.723,1.72325,40200000.0
2009-09-02 07:49:00,1.7232,1.72325,1.72305,1.72305,27000000.0
2009-09-02 07:50:00,1.72305,1.72315,1.72295,1.72305,57600000.0
2009-09-02 07:51:00,1.72305,1.7231,1.72295,1.72295,34400000.0
2009-09-02 07:52:00,1.723,1.723,1.7227,1.72275,19600000.0
2009-09-02 07:53:00,1.7227,1.7228,1.722,1.7222,145000000.0
2009-09-02 07:54:00,1.72235,1.7226,1.7223,1.72255,57900000.0
2009-09-02 07:55:00,1.7227,1.7227,1.7219,1.72215,149600000.0
2009-09-02 07:56:00,1.7221,1.7223,1.7221,1.7223,51700000.0
2009-09-02 07:57:00,1.7223,1.72235,1.72185,1.72195,73200000.0
2009-09-02 07:58:00,1.7219,1.7225,1.72175,1.7225,90000000.0
2009-09-02 07:59:00,1.7225,1.72265,1.7223,1.72245,53200000.0
2009-09-02 08:00:00,1.7225,1.7231,1.7225,1.7231,157900000.0
2009-09-02 08:01:00,1.723,1.72325,1.7228,1.72295,123700000.0
2009-09-02 08:02:00,1.72295,1.72305,1.72285,1.7229,84900000.0
2009-09-02 08:03:00,1.723,1.7231,1.7229,1.72295,58500000.0
2009-09-02 08:04:00,1.72295,1.72315,1.72295,1.72295,71600000.0
2009-09-02 08:05:00,1.723,1.72325,1.7227,1.7232,97700000.0
2009-09-02 08:06:00,1.72325,1.72345,1.72325,1.72335,61000000.0
2009-09-02 08:07:00,1.7234,1.7235,1.72335,1.72345,36200000.0
2009-09-02 08:08:00,1.7234,1.7239,1.72315,1.7234,90100000.0
2009-09-02 08:09:00,1.72335,1.7234,1.72295,1.7233,105000000.0
2009-09-02 08:10:00,1.72315,1.72335,1.723,1.72325,115100000.0
2009-09-02 08:11:00,1.7232,1.7234,1.7231,1.7234,49700000.0
2009-09-02 08:12:00,1.72345,1.7237,1.7233,1.72345,105300000.0
2009-09-02 08:13:00,1.72345,1.72385,1.72325,1.72385,141200000.0
2009-09-02 08:14:00,1.7238,1.7251,1.7237,1.72485,146300000.0
2009-09-02 08:15:00,1.72485,1.7254,1.72485,1.7251,142100000.0
2009-09-02 08:16:00,1.72515,1.72525,1.7246,1.72475,135300000.0
2009-09-02 08:17:00,1.72475,1.7249,1.7246,1.72475,133700000.0
2009-09-02 08:18:00,1.72485,1.72485,1.72425,1.72445,45700000.0
2009-09-02 08:19:00,1.72445,1.7245,1.7241,1.7242,91100000.0
2009-09-02 08:20:00,1.72425,1.7247,1.72425,1.7247,114600000.0
2009-09-02 08:21:00,1.72465,1.7252,1.72455,1.7248,132400000.0
2009-09-02 08:22:00,1.72485,1.72525,1.7248,1.725,121200000.0
2009-09-02 08:23:00,1.725,1.7251,1.7243,1.72435,69200000.0
2009-09-02 08:24:00,1.72435,1.72465,1.72395,1.72405,126200000.0
2009-09-02 08:25:00,1.7241,1.72425,1.72395,1.72395,93200000.0
2009-09-02 08:26:00,1.72395,1.72415,1.72375,1.72415,52900000.0
2009-09-02 08:27:00,1.72405,1.72465,1.72395,1.72455,102600000.0
2009-09-02 08:28:00,1.72455,1.7247,1.72445,1.72455,69700000.0
2009-09-02 08:29:00,1.72455,1.72455,1.72435,1.7244,46300000.0
2009-09-02 08:30:00,1.7244,1.7246,1.72435,1.7245,92500000.0
2009-09-02 08:31:00,1.7245,1.7246,1.7244,1.7245,41300000.0
2009-09-02 08:32:00,1.72445,1.72455,1.7243,1.72435,93900000.0
2009-09-02 08:33:00,1.72435,1.7246,1.724,1.72405,99700000.0
2009-09-02 08:34:00,1.72405,1.7243,1.72395,1.72405,112400000.0
2009-09-02 08:35:00,1.72415,1.72415,1.72355,1.72355,135300000.0
2009-09-02 08:36:00,1.72355,1.72375,1.7235,1.72355,97300000.0
2009-09-02 08:37:00,1.7236,1.7238,1.7233,1.7237,101800000.0
2009-09-02 08:38:00,1.72365,1.7242,1.72365,1.72415,56900000.0
2009-09-02 08:39:00,1.7242,1.72445,1.72415,1.7244,43100000.0
2009-09-02 08:40:00,1.72435,1.725,1.72415,1.72495,66900000.0
2009-09-02 08:41:00,1.72495,1.72495,1.72445,1.72445,216500000.0
2009-09-02 08:42:00,1.7245,1.72455,1.7234,1.7238,106400000.0
2009-09-02 08:43:00,1.72375,1.72375,1.7229,1.7229,146900000.0
2009-09-02 08:44:00,1.7229,1.72325,1.72275,1.7228,161400000.0
2009-09-02 08:45:00,1.7228,1.72325,1.7227,1.7232,95800000.0
2009-09-02 08:46:00,1.7232,1.7234,1.7228,1.72285,224300000.0
2009-09-02 08:47:00,1.72295,1.72315,1.72265,1.72295,241800000.0
2009-09-02 08:48:00,1.7229,1.723,1.7228,1.72285,121100000.0
2009-09-02 08:49:00,1.72295,1.7231,1.7228,1.723,193700000.0
2009-09-02 08:50:00,1.72305,1.72335,1.7229,1.72305,119600000.0
2009-09-02 08:51:00,1.7231,1.7233,1.72285,1.7233,176200000.0
2009-09-02 08:52:00,1.72325,1.72425,1.72315,1.724,188200000.0
2009-09-02 08:53:00,1.72395,1.72405,1.7235,1.72375,156100000.0
2009-09-02 08:54:00,1.72375,1.72395,1.72355,1.72365,218300000.0
2009-09-02 08:55:00,1.72365,1.72385,1.72345,1.7236,170400000.0
2009-09-02 08:56:00,1.7236,1.7237,1.72315,1.7236,147200000.0
2009-09-02 08:57:00,1.72355,1.72395,1.7234,1.7236,125500000.0
2009-09-02 08:58:00,1.7235,1.724,1.7233,1.7233,198700000.0
2009-09-02 08:59:00,1.7234,1.7238,1.72285,1.72295,226900000.0
2009-09-02 09:00:00,1.72295,1.72365,1.7229,1.7235,168000000.0
2009-09-02 09:01:00,1.7235,1.7235,1.72305,1.72315,165800000.0
2009-09-02 09:02:00,1.7232,1.72335,1.72305,1.72325,165100000.0
2009-09-02 09:03:00,1.7231,1.72335,1.72305,1.7231,134400000.0
2009-09-02 09:04:00,1.7231,1.7238,1.72305,1.7238,112600000.0
2009-09-02 09:05:00,1.7237,1.72415,1.72355,1.72375,175000000.0
2009-09-02 09:06:00,1.7238,1.72385,1.7233,1.7236,178500000.0
2009-09-02 09:07:00,1.7236,1.72385,1.72325,1.72345,166100000.0
2009-09-02 09:08:00,1.72345,1.72345,1.7219,1.7219,187200000.0
2009-09-02 09:09:00,1.7219,1.72215,1.72115,1.7218,159500000.0
2009-09-02 09:10:00,1.72185,1.72195,1.7216,1.7218,160000000.0
2009-09-02 09:11:00,1.72185,1.7221,1.7218,1.722,136700000.0
2009-09-02 09:12:00,1.722,1.72265,1.72175,1.72265,131000000.0
2009-09-02 09:13:00,1.72265,1.72265,1.7222,1.7222,73500000.0
2009-09-02 09:14:00,1.7222,1.72235,1.72185,1.72195,169500000.0
2009-09-02 09:15:00,1.72195,1.7225,1.72195,1.72245,148500000.0
2009-09-02 09:16:00,1.7224,1.7227,1.72235,1.7224,235100000.0
2009-09-02 09:17:00,1.72245,1.72275,1.72245,1.7226,58000000.0
2009-09-02 09:18:00,1.7226,1.7232,1.7225,1.723,185000000.0
2009-09-02 09:19:00,1.723,1.7232,1.7228,1.7232,106600000.0
2009-09-02 09:20:00,1.72315,1.72345,1.7229,1.7232,186900000.0
2009-09-02 09:21:00,1.72325,1.7235,1.72295,1.723,127700000.0
2009-09-02 09:22:00,1.723,1.72335,1.7229,1.72295,176000000.0
2009-09-02 09:23:00,1.7229,1.7229,1.7225,1.72275,139100000.0
2009-09-02 09:24:00,1.72275,1.72315,1.7225,1.72255,263800000.0
2009-09-02 09:25:00,1.7226,1.72285,1.72255,1.7226,238600000.0
2009-09-02 09:26:00,1.72265,1.723,1.7224,1.7228,299000000.0
2009-09-02 09:27:00,1.72285,1.72395,1.7228,1.7237,163700000.0
2009-09-02 09:28:00,1.7237,1.72395,1.7236,1.7237,144400000.0
2009-09-02 09:29:00,1.7237,1.72375,1.72335,1.7236,219700000.0
2009-09-02 09:30:00,1.7236,1.7236,1.72295,1.72315,169200000.0
2009-09-02 09:31:00,1.7232,1.72335,1.72285,1.7229,117500000.0
2009-09-02 09:32:00,1.72295,1.72295,1.72255,1.72255,93400000.0
2009-09-02 09:33:00,1.72255,1.7228,1.72245,1.72265,156300000.0
2009-09-02 09:34:00,1.72265,1.72295,1.7225,1.7227,164200000.0
2009-09-02 09:35:00,1.7227,1.72305,1.7226,1.7227,195200000.0
2009-09-02 09:36:00,1.7228,1.72285,1.72195,1.72195,175400000.0
2009-09-02 09:37:00,1.72195,1.7227,1.7218,1.72265,128100000.0
2009-09-02 09:38:00,1.72265,1.7228,1.72245,1.7227,155800000.0
2009-09-02 09:39:00,1.7227,1.7228,1.7225,1.72265,143300000.0
2009-09-02 09:40:00,1.72265,1.7228,1.72225,1.7224,162600000.0
2009-09-02 09:41:00,1.72235,1.72265,1.7222,1.7225,120900000.0
2009-09-02 09:42:00,1.7225,1.7227,1.7224,1.7225,161900000.0
2009-09-02 09:43:00,1.7225,1.72255,1.7217,1.72175,153500000.0
2009-09-02 09:44:00,1.72155,1.7216,1.7211,1.72145,162900000.0
2009-09-02 09:45:00,1.7215,1.7216,1.72105,1.72145,182500000.0
2009-09-02 09:46:00,1.7214,1.7224,1.7214,1.7221,168900000.0
2009-09-02 09:47:00,1.72215,1.723,1.72215,1.7228,201500000.0
2009-09-02 09:48:00,1.7228,1.7229,1.7225,1.72275,184000000.0
2009-09-02 09:49:00,1.72275,1.72295,1.7227,1.7228,116600000.0
2009-09-02 09:50:00,1.7227,1.7228,1.72205,1.7222,174200000.0
2009-09-02 09:51:00,1.72225,1.7223,1.72175,1.72195,167200000.0
2009-09-02 09:52:00,1.722,1.722,1.72165,1.72165,260700000.0
2009-09-02 09:53:00,1.72165,1.72175,1.7209,1.72105,285500000.0
2009-09-02 09:54:00,1.7211,1.72115,1.7205,1.72055,146800000.0
2009-09-02 09:55:00,1.72055,1.7209,1.7205,1.7207,120600000.0
2009-09-02 09:56:00,1.7207,1.72085,1.7205,1.7206,251300000.0
2009-09-02 09:57:00,1.7206,1.7212,1.7206,1.72105,207700000.0
2009-09-02 09:58:00,1.72105,1.7217,1.72105,1.7214,181000000.0
2009-09-02 09:59:00,1.7213,1.7215,1.7211,1.72115,117300000.0
2009-09-02 10:00:00,1.72125,1.7214,1.721,1.7212,133900000.0
2009-09-02 10:01:00,1.72125,1.7213,1.721,1.72105,116500000.0
2009-09-02 10:02:00,1.72105,1.72115,1.7208,1.7208,184500000.0
2009-09-02 10:03:00,1.72085,1.72145,1.72045,1.7212,208600000.0
2009-09-02 10:04:00,1.72105,1.72145,1.72075,1.72145,194000000.0
2009-09-02 10:05:00,1.72145,1.7219,1.72125,1.7219,161600000.0
2009-09-02 10:06:00,1.72185,1.72205,1.72135,1.72195,233100000.0
2009-09-02 10:07:00,1.7219,1.7221,1.7217,1.72175,143700000.0
2009-09-02 10:08:00,1.72175,1.7219,1.7215,1.7217,157800000.0
2009-09-02 10:09:00,1.7217,1.72185,1.72135,1.7217,152500000.0
2009-09-02 10:10:00,1.7218,1.7218,1.72135,1.7215,245100000.0
2009-09-02 10:11:00,1.7214,1.72195,1.7214,1.7215,166800000.0
2009-09-02 10:12:00,1.72155,1.7218,1.72125,1.72125,174100000.0
2009-09-02 10:13:00,1.72125,1.72155,1.7212,1.72135,128400000.0
2009-09-02 10:14:00,1.721,1.72125,1.7209,1.72105,155700000.0
2009-09-02 10:15:00,1.721,1.72125,1.72095,1.721,134300000.0
2009-09-02 10:16:00,1.72095,1.7214,1.72095,1.7213,74700000.0
2009-09-02 10:17:00,1.72125,1.72145,1.72105,1.7211,102700000.0
2009-09-02 10:18:00,1.72115,1.7215,1.72095,1.721,150200000.0
2009-09-02 10:19:00,1.721,1.72125,1.7209,1.72095,82600000.0
2009-09-02 10:20:00,1.721,1.72125,1.7208,1.7211,97800000.0
2009-09-02 10:21:00,1.721,1.72135,1.721,1.7213,239700000.0
2009-09-02 10:22:00,1.72125,1.7214,1.7211,1.72135,143900000.0
2009-09-02 10:23:00,1.7213,1.72145,1.72105,1.72135,211800000.0
2009-09-02 10:24:00,1.7214,1.72145,1.72125,1.7213,76300000.0
2009-09-02 10:25:00,1.72125,1.7215,1.72125,1.7215,114400000.0
2009-09-02 10:26:00,1.72155,1.72155,1.72135,1.72145,36100000.0
2009-09-02 10:27:00,1.7215,1.7216,1.7212,1.72125,73300000.0
2009-09-02 10:28:00,1.7212,1.7212,1.72065,1.7207,93200000.0
2009-09-02 10:29:00,1.7207,1.7211,1.7207,1.721,93800000.0
2009-09-02 10:30:00,1.72095,1.7212,1.72085,1.72115,85700000.0
2009-09-02 10:31:00,1.7211,1.7213,1.7209,1.7213,72900000.0
2009-09-02 10:32:00,1.72125,1.722,1.72115,1.7218,140700000.0
2009-09-02 10:33:00,1.7218,1.72225,1.7217,1.7221,205100000.0
2009-09-02 10:34:00,1.72215,1.72255,1.7221,1.7224,187200000.0
2009-09-02 10:35:00,1.72245,1.7226,1.72235,1.7224,101300000.0
2009-09-02 10:36:00,1.7225,1.72265,1.72215,1.7225,198100000.0
2009-09-02 10:37:00,1.7225,1.72285,1.7221,1.7222,167900000.0
2009-09-02 10:38:00,1.7223,1.7223,1.72155,1.7217,138400000.0
2009-09-02 10:39:00,1.72175,1.72195,1.72165,1.7217,116100000.0
2009-09-02 10:40:00,1.72175,1.722,1.7217,1.722,160100000.0
2009-09-02 10:41:00,1.722,1.7222,1.7218,1.7221,210700000.0
2009-09-02 10:42:00,1.72205,1.72235,1.72185,1.72185,99300000.0
2009-09-02 10:43:00,1.7219,1.7224,1.7219,1.72215,154400000.0
2009-09-02 10:44:00,1.7222,1.72235,1.7221,1.72215,141400000.0
2009-09-02 10:45:00,1.7222,1.72265,1.72185,1.7219,267200000.0
2009-09-02 10:46:00,1.72185,1.72205,1.7217,1.72205,86300000.0
2009-09-02 10:47:00,1.72195,1.72205,1.7216,1.7219,100500000.0
2009-09-02 10:48:00,1.722,1.7221,1.7219,1.722,77800000.0
2009-09-02 10:49:00,1.722,1.7223,1.72195,1.72225,153500000.0
2009-09-02 10:50:00,1.7223,1.7225,1.72215,1.72225,68300000.0
2009-09-02 10:51:00,1.7222,1.7223,1.7216,1.7217,161800000.0
2009-09-02 10:52:00,1.72165,1.7218,1.72145,1.7216,84900000.0
2009-09-02 10:53:00,1.72155,1.72205,1.72155,1.72195,112200000.0
2009-09-02 10:54:00,1.722,1.7221,1.72155,1.72165,118800000.0
2009-09-02 10:55:00,1.72165,1.72185,1.72155,1.72175,75700000.0
2009-09-02 10:56:00,1.72175,1.72195,1.7213,1.72145,156700000.0
2009-09-02 10:57:00,1.7215,1.7217,1.72125,1.72165,199400000.0
2009-09-02 10:58:00,1.7217,1.72195,1.72155,1.7217,149000000.0
2009-09-02 10:59:00,1.7217,1.72205,1.72165,1.72185,150900000.0
2009-09-02 11:00:00,1.7219,1.7222,1.72135,1.72215,219600000.0
2009-09-02 11:01:00,1.7222,1.7224,1.72205,1.7223,91900000.0
2009-09-02 11:02:00,1.72225,1.7227,1.7222,1.7227,94300000.0
2009-09-02 11:03:00,1.7227,1.7227,1.72225,1.72235,144900000.0
2009-09-02 11:04:00,1.72225,1.72245,1.722,1.722,121400000.0
2009-09-02 11:05:00,1.7221,1.7223,1.72195,1.72225,133500000.0
2009-09-02 11:06:00,1.72235,1.72235,1.722,1.722,110000000.0
2009-09-02 11:07:00,1.722,1.72215,1.7217,1.72175,158500000.0
2009-09-02 11:08:00,1.7217,1.72205,1.72165,1.722,69700000.0
2009-09-02 11:09:00,1.7219,1.7219,1.7218,1.7218,27100000.0
2009-09-02 11:10:00,1.72185,1.7219,1.72165,1.7219,72700000.0
2009-09-02 11:11:00,1.722,1.72205,1.72185,1.72195,72100000.0
2009-09-02 11:12:00,1.72195,1.72225,1.7219,1.72225,86700000.0
2009-09-02 11:13:00,1.7222,1.72225,1.72185,1.7219,56000000.0
2009-09-02 11:14:00,1.7219,1.72205,1.72185,1.72205,68300000.0
2009-09-02 11:15:00,1.722,1.7222,1.72185,1.7221,67300000.0
2009-09-02 11:16:00,1.72215,1.72255,1.7221,1.72245,88500000.0
2009-09-02 11:17:00,1.72245,1.7225,1.7221,1.7222,72700000.0
2009-09-02 11:18:00,1.72225,1.72225,1.7219,1.722,145200000.0
2009-09-02 11:19:00,1.72205,1.72215,1.72195,1.72205,106900000.0
2009-09-02 11:20:00,1.7221,1.7225,1.7219,1.72245,101700000.0
2009-09-02 11:21:00,1.7224,1.72285,1.7224,1.72285,78700000.0
2009-09-02 11:22:00,1.7228,1.7229,1.72255,1.7229,100900000.0
2009-09-02 11:23:00,1.72285,1.7234,1.72275,1.723,268100000.0
2009-09-02 11:24:00,1.72305,1.7234,1.72305,1.7232,30600000.0
2009-09-02 11:25:00,1.72325,1.7236,1.72315,1.7235,137100000.0
2009-09-02 11:26:00,1.72355,1.72375,1.72355,1.7237,76300000.0
2009-09-02 11:27:00,1.72365,1.7239,1.72355,1.72385,88600000.0
2009-09-02 11:28:00,1.7238,1.7239,1.72375,1.72385,29600000.0
2009-09-02 11:29:00,1.72385,1.7244,1.72365,1.7241,112400000.0
2009-09-02 11:30:00,1.7241,1.7243,1.724,1.7243,85700000.0
2009-09-02 11:31:00,1.7242,1.72435,1.724,1.724,81800000.0
2009-09-02 11:32:00,1.72405,1.725,1.724,1.72495,122800000.0
2009-09-02 11:33:00,1.725,1.7252,1.72495,1.725,96300000.0
2009-09-02 11:34:00,1.725,1.725,1.7246,1.72465,59800000.0
2009-09-02 11:35:00,1.7246,1.7246,1.7241,1.72415,147400000.0
2009-09-02 11:36:00,1.72415,1.72445,1.7241,1.72435,107700000.0
2009-09-02 11:37:00,1.72435,1.7245,1.72425,1.72435,96500000.0
2009-09-02 11:38:00,1.72425,1.7244,1.7242,1.72425,114100000.0
2009-09-02 11:39:00,1.7243,1.7244,1.7241,1.7244,79500000.0
2009-09-02 11:40:00,1.7243,1.7243,1.72395,1.724,66300000.0
2009-09-02 11:41:00,1.72385,1.7242,1.7237,1.72385,103000000.0
2009-09-02 11:42:00,1.72375,1.7238,1.72325,1.7238,303900000.0
2009-09-02 11:43:00,1.7236,1.7242,1.72355,1.7241,231000000.0
2009-09-02 11:44:00,1.7241,1.72425,1.72395,1.72415,219400000.0
2009-09-02 11:45:00,1.7241,1.72425,1.7239,1.7239,143300000.0
2009-09-02 11:46:00,1.7239,1.72415,1.7239,1.724,167600000.0
2009-09-02 11:47:00,1.72395,1.7241,1.72375,1.72385,322000000.0
2009-09-02 11:48:00,1.72385,1.72415,1.72385,1.72405,154900000.0
2009-09-02 11:49:00,1.724,1.72415,1.7239,1.7241,73500000.0
2009-09-02 11:50:00,1.7241,1.7241,1.72365,1.72375,114300000.0
2009-09-02 11:51:00,1.72375,1.7239,1.72375,1.72385,65700000.0
2009-09-02 11:52:00,1.7238,1.7241,1.7238,1.7239,230000000.0
2009-09-02 11:53:00,1.72395,1.724,1.7238,1.7238,116000000.0
2009-09-02 11:54:00,1.7238,1.7241,1.7238,1.7241,59900000.0
2009-09-02 11:55:00,1.7241,1.7245,1.72395,1.72425,96200000.0
2009-09-02 11:56:00,1.72425,1.72445,1.7239,1.72425,151700000.0
2009-09-02 11:57:00,1.72415,1.72435,1.7239,1.72405,130100000.0
2009-09-02 11:58:00,1.72405,1.72425,1.72395,1.72395,39700000.0
2009-09-02 11:59:00,1.72395,1.72405,1.72365,1.72395,81400000.0
2009-09-02 12:00:00,1.724,1.72425,1.7238,1.724,154900000.0
2009-09-02 12:01:00,1.72405,1.7244,1.72395,1.724,106500000.0
2009-09-02 12:02:00,1.72395,1.7242,1.7238,1.72395,124000000.0
2009-09-02 12:03:00,1.72395,1.72415,1.72365,1.7238,82100000.0
2009-09-02 12:04:00,1.72365,1.72385,1.72315,1.7233,80800000.0
2009-09-02 12:05:00,1.72325,1.72335,1.72315,1.7233,61300000.0
2009-09-02 12:06:00,1.72335,1.72375,1.72325,1.7237,63500000.0
2009-09-02 12:07:00,1.7237,1.72395,1.72345,1.72385,105900000.0
2009-09-02 12:08:00,1.72385,1.7242,1.7237,1.7238,112200000.0
2009-09-02 12:09:00,1.7239,1.72395,1.7237,1.7238,90600000.0
2009-09-02 12:10:00,1.72375,1.72395,1.7236,1.72375,57800000.0
2009-09-02 12:11:00,1.7238,1.7242,1.72375,1.7241,41300000.0
2009-09-02 12:12:00,1.7244,1.7244,1.72385,1.7243,112800000.0
2009-09-02 12:13:00,1.7243,1.7246,1.7242,1.7245,86300000.0
2009-09-02 12:14:00,1.72455,1.7249,1.72455,1.7248,203900000.0
2009-09-02 12:15:00,1.7248,1.7257,1.7247,1.72525,196900000.0
2009-09-02 12:16:00,1.72525,1.7255,1.72515,1.7255,62300000.0
2009-09-02 12:17:00,1.72555,1.7265,1.72545,1.7263,151800000.0
2009-09-02 12:18:00,1.7263,1.72685,1.7261,1.7267,149700000.0
2009-09-02 12:19:00,1.7267,1.72745,1.7267,1.7269,275100000.0
2009-09-02 12:20:00,1.72685,1.72725,1.7267,1.72705,153600000.0
2009-09-02 12:21:00,1.7271,1.7273,1.72695,1.72715,152300000.0
2009-09-02 12:22:00,1.7272,1.72805,1.727,1.7278,251300000.0
2009-09-02 12:23:00,1.7278,1.72865,1.7277,1.72785,196300000.0
2009-09-02 12:24:00,1.72785,1.7286,1.7277,1.7285,303200000.0
2009-09-02 12:25:00,1.7286,1.729,1.72845,1.7285,148800000.0
2009-09-02 12:26:00,1.72855,1.7291,1.7285,1.72905,118000000.0
2009-09-02 12:27:00,1.72905,1.72905,1.72865,1.72875,120300000.0
2009-09-02 12:28:00,1.72875,1.729,1.72865,1.7287,220500000.0
2009-09-02 12:29:00,1.72865,1.72875,1.728,1.728,121500000.0
2009-09-02 12:30:00,1.72805,1.72815,1.7278,1.72805,118800000.0
2009-09-02 12:31:00,1.72795,1.72805,1.72765,1.7278,87300000.0
2009-09-02 12:32:00,1.7278,1.72815,1.72715,1.7279,204300000.0
2009-09-02 12:33:00,1.72785,1.72785,1.72765,1.72775,114900000.0
2009-09-02 12:34:00,1.7278,1.72795,1.72755,1.72775,136500000.0
2009-09-02 12:35:00,1.72785,1.7281,1.72745,1.72805,142300000.0
2009-09-02 12:36:00,1.7281,1.72815,1.72785,1.72815,82500000.0
2009-09-02 12:37:00,1.7281,1.72825,1.728,1.7281,50400000.0
2009-09-02 12:38:00,1.72805,1.72815,1.72765,1.72765,42600000.0
2009-09-02 12:39:00,1.72775,1.72785,1.7276,1.7276,84800000.0
2009-09-02 12:40:00,1.72765,1.72765,1.72735,1.7274,106800000.0
2009-09-02 12:41:00,1.72735,1.72745,1.72695,1.72715,105000000.0
2009-09-02 12:42:00,1.7272,1.7272,1.72685,1.7271,65700000.0
2009-09-02 12:43:00,1.7271,1.7276,1.7271,1.72745,126500000.0
2009-09-02 12:44:00,1.72745,1.72755,1.72725,1.72725,66600000.0
2009-09-02 12:45:00,1.7272,1.72725,1.727,1.72725,41000000.0
2009-09-02 12:46:00,1.72715,1.7272,1.7265,1.7265,67000000.0
2009-09-02 12:47:00,1.7265,1.7273,1.7265,1.72715,90300000.0
2009-09-02 12:48:00,1.72705,1.72735,1.7266,1.72675,89100000.0
2009-09-02 12:49:00,1.72675,1.72685,1.7266,1.7268,43900000.0
2009-09-02 12:50:00,1.72675,1.72715,1.72665,1.72715,96100000.0
2009-09-02 12:51:00,1.7272,1.7276,1.7272,1.7275,89200000.0
2009-09-02 12:52:00,1.7275,1.7276,1.7274,1.72745,46100000.0
2009-09-02 12:53:00,1.72745,1.7282,1.72735,1.72815,85700000.0
2009-09-02 12:54:00,1.72815,1.72815,1.7279,1.728,73900000.0
2009-09-02 12:55:00,1.728,1.7285,1.728,1.7285,98300000.0
2009-09-02 12:56:00,1.72855,1.7291,1.7285,1.72905,106700000.0
2009-09-02 12:57:00,1.72895,1.73065,1.7288,1.7306,131900000.0
2009-09-02 12:58:00,1.73075,1.731,1.7303,1.73045,241300000.0
2009-09-02 12:59:00,1.73045,1.7308,1.73025,1.7308,194000000.0
2009-09-02 13:00:00,1.73065,1.73115,1.7305,1.73095,179400000.0
2009-09-02 13:01:00,1.73095,1.7317,1.73095,1.7316,146800000.0
2009-09-02 13:02:00,1.7317,1.73205,1.7316,1.7317,121000000.0
2009-09-02 13:03:00,1.73165,1.73185,1.73155,1.7317,73000000.0
2009-09-02 13:04:00,1.73165,1.7317,1.7307,1.7308,113900000.0
2009-09-02 13:05:00,1.73075,1.73075,1.7301,1.73055,139800000.0
2009-09-02 13:06:00,1.7306,1.7306,1.7301,1.73025,122100000.0
2009-09-02 13:07:00,1.73025,1.7304,1.72985,1.73035,125300000.0
2009-09-02 13:08:00,1.73035,1.73035,1.73,1.73005,67000000.0
2009-09-02 13:09:00,1.7301,1.7301,1.7296,1.7297,190600000.0
2009-09-02 13:10:00,1.72975,1.72975,1.7292,1.72925,75000000.0
2009-09-02 13:11:00,1.72925,1.7293,1.72855,1.7286,135300000.0
2009-09-02 13:12:00,1.72865,1.729,1.7283,1.72895,186400000.0
2009-09-02 13:13:00,1.72895,1.72935,1.72895,1.72935,160500000.0
2009-09-02 13:14:00,1.72935,1.72955,1.7292,1.72945,97200000.0
2009-09-02 13:15:00,1.72945,1.7296,1.7294,1.7295,64800000.0
2009-09-02 13:16:00,1.72955,1.7302,1.7294,1.73,146800000.0
2009-09-02 13:17:00,1.72995,1.7301,1.72955,1.72985,123800000.0
2009-09-02 13:18:00,1.7298,1.7299,1.7295,1.72965,84500000.0
2009-09-02 13:19:00,1.72955,1.7296,1.72875,1.72885,84600000.0
2009-09-02 13:20:00,1.7289,1.729,1.7286,1.7286,90200000.0
2009-09-02 13:21:00,1.7286,1.72865,1.7282,1.7282,79200000.0
2009-09-02 13:22:00,1.7281,1.7284,1.7281,1.7282,82300000.0
2009-09-02 13:23:00,1.7282,1.72845,1.728,1.72805,123400000.0
2009-09-02 13:24:00,1.7281,1.72845,1.728,1.72845,182000000.0
2009-09-02 13:25:00,1.72845,1.729,1.7283,1.729,145900000.0
2009-09-02 13:26:00,1.729,1.72915,1.7287,1.72895,108400000.0
2009-09-02 13:27:00,1.72895,1.7291,1.72885,1.7291,88200000.0
2009-09-02 13:28:00,1.7291,1.7297,1.7291,1.7297,197000000.0
2009-09-02 13:29:00,1.7297,1.7297,1.72925,1.72945,131100000.0
2009-09-02 13:30:00,1.7298,1.7298,1.7293,1.72945,102700000.0
2009-09-02 13:31:00,1.7295,1.72965,1.7295,1.72965,71300000.0
2009-09-02 13:32:00,1.72965,1.7299,1.72955,1.7299,91700000.0
2009-09-02 13:33:00,1.7299,1.73005,1.7297,1.73005,80800000.0
2009-09-02 13:34:00,1.7302,1.7302,1.72985,1.7301,84400000.0
2009-09-02 13:35:00,1.73005,1.73025,1.73,1.73,64700000.0
2009-09-02 13:36:00,1.73,1.73075,1.72995,1.7307,85500000.0
2009-09-02 13:37:00,1.73085,1.7313,1.73085,1.7309,107000000.0
2009-09-02 13:38:00,1.7309,1.73125,1.73085,1.73115,87900000.0
2009-09-02 13:39:00,1.73115,1.73125,1.73105,1.73115,63200000.0
2009-09-02 13:40:00,1.73115,1.73125,1.7309,1.73095,135300000.0
2009-09-02 13:41:00,1.731,1.7316,1.73095,1.7312,60400000.0
2009-09-02 13:42:00,1.7312,1.73135,1.73115,1.7312,47000000.0
2009-09-02 13:43:00,1.7312,1.73145,1.7311,1.7312,80900000.0
2009-09-02 13:44:00,1.7312,1.7312,1.731,1.731,59800000.0
2009-09-02 13:45:00,1.731,1.7311,1.7307,1.7309,55000000.0
2009-09-02 13:46:00,1.73085,1.73095,1.73065,1.73095,146700000.0
2009-09-02 13:47:00,1.73095,1.73105,1.7307,1.73085,118400000.0
2009-09-02 13:48:00,1.73085,1.7309,1.73065,1.7308,92000000.0
2009-09-02 13:49:00,1.73075,1.73075,1.7299,1.7301,187300000.0
2009-09-02 13:50:00,1.73015,1.73055,1.73015,1.73035,191500000.0
2009-09-02 13:51:00,1.7303,1.73045,1.7301,1.73035,87100000.0
2009-09-02 13:52:00,1.73025,1.73035,1.73,1.73,83600000.0
2009-09-02 13:53:00,1.73005,1.7303,1.7299,1.73025,102900000.0
2009-09-02 13:54:00,1.7303,1.7303,1.7302,1.7303,26000000.0
2009-09-02 13:55:00,1.7303,1.7305,1.73,1.73025,108600000.0
2009-09-02 13:56:00,1.73025,1.7304,1.73025,1.7304,41500000.0
2009-09-02 13:57:00,1.7304,1.73065,1.7303,1.73055,82400000.0
2009-09-02 13:58:00,1.73055,1.73075,1.7304,1.7307,57200000.0
2009-09-02 13:59:00,1.73075,1.7308,1.73015,1.73025,108300000.0
2009-09-02 14:00:00,1.73025,1.7305,1.7302,1.7304,83600000.0
2009-09-02 14:01:00,1.7304,1.7306,1.73035,1.7306,96700000.0
2009-09-02 14:02:00,1.73055,1.73065,1.7301,1.73055,183200000.0
2009-09-02 14:03:00,1.73055,1.73115,1.73035,1.7307,137100000.0
2009-09-02 14:04:00,1.7307,1.73125,1.73065,1.73125,128000000.0
2009-09-02 14:05:00,1.73125,1.73135,1.73085,1.7309,95100000.0
2009-09-02 14:06:00,1.73095,1.73135,1.73075,1.73135,151800000.0
2009-09-02 14:07:00,1.7314,1.7315,1.7312,1.73145,69000000.0
2009-09-02 14:08:00,1.73135,1.7315,1.73125,1.73145,112100000.0
2009-09-02 14:09:00,1.7315,1.73155,1.73115,1.7313,226000000.0
2009-09-02 14:10:00,1.7312,1.7317,1.73115,1.7316,104500000.0
2009-09-02 14:11:00,1.7316,1.73255,1.73125,1.73235,197300000.0
2009-09-02 14:12:00,1.73235,1.73245,1.73165,1.73165,110800000.0
2009-09-02 14:13:00,1.73165,1.73205,1.73155,1.7318,125600000.0
2009-09-02 14:14:00,1.7319,1.73285,1.73165,1.73255,231100000.0
2009-09-02 14:15:00,1.7324,1.73295,1.73155,1.73175,263800000.0
2009-09-02 14:16:00,1.7318,1.73205,1.731,1.7318,279000000.0
2009-09-02 14:17:00,1.7318,1.7322,1.73175,1.7321,131600000.0
2009-09-02 14:18:00,1.73205,1.7325,1.73185,1.73205,169900000.0
2009-09-02 14:19:00,1.7321,1.7321,1.7313,1.7314,351300000.0
2009-09-02 14:20:00,1.73155,1.7317,1.73125,1.73125,230000000.0
2009-09-02 14:21:00,1.73135,1.73135,1.7303,1.73045,161800000.0
2009-09-02 14:22:00,1.7304,1.73085,1.7304,1.73075,179900000.0
2009-09-02 14:23:00,1.73075,1.7308,1.73035,1.73035,113500000.0
2009-09-02 14:24:00,1.7302,1.7303,1.7294,1.7296,255700000.0
2009-09-02 14:25:00,1.72965,1.72965,1.7287,1.72885,162700000.0
2009-09-02 14:26:00,1.72885,1.7292,1.7286,1.729,107600000.0
2009-09-02 14:27:00,1.729,1.72925,1.72865,1.72905,213300000.0
2009-09-02 14:28:00,1.7291,1.7294,1.7291,1.7294,104400000.0
2009-09-02 14:29:00,1.7293,1.7298,1.7292,1.7298,118200000.0
2009-09-02 14:30:00,1.72975,1.7299,1.7296,1.7298,130400000.0
2009-09-02 14:31:00,1.7298,1.7299,1.729,1.72915,154600000.0
2009-09-02 14:32:00,1.7292,1.7297,1.72915,1.7294,138300000.0
2009-09-02 14:33:00,1.7294,1.7295,1.72915,1.7294,100300000.0
2009-09-02 14:34:00,1.72935,1.72965,1.72935,1.7295,135400000.0
2009-09-02 14:35:00,1.72945,1.7296,1.7293,1.7294,121900000.0
2009-09-02 14:36:00,1.72945,1.7295,1.7292,1.72935,83300000.0
2009-09-02 14:37:00,1.7293,1.72965,1.72905,1.72925,161000000.0
2009-09-02 14:38:00,1.72925,1.72965,1.72905,1.7295,106200000.0
2009-09-02 14:39:00,1.7295,1.72965,1.7291,1.72935,128600000.0
2009-09-02 14:40:00,1.72935,1.72945,1.72915,1.72925,95700000.0
2009-09-02 14:41:00,1.7292,1.7301,1.7289,1.73005,136000000.0
2009-09-02 14:42:00,1.73005,1.73005,1.7296,1.72965,117200000.0
2009-09-02 14:43:00,1.72965,1.73,1.7296,1.73,136600000.0
2009-09-02 14:44:00,1.72985,1.73,1.72965,1.72975,115100000.0
2009-09-02 14:45:00,1.7298,1.73005,1.7297,1.73,133700000.0
2009-09-02 14:46:00,1.72995,1.7302,1.72955,1.7296,112400000.0
2009-09-02 14:47:00,1.7296,1.72965,1.7288,1.7288,151000000.0
2009-09-02 14:48:00,1.7288,1.7292,1.7287,1.72875,137000000.0
2009-09-02 14:49:00,1.72875,1.7295,1.72875,1.72945,188900000.0
2009-09-02 14:50:00,1.7295,1.72965,1.7293,1.7296,126400000.0
2009-09-02 14:51:00,1.7296,1.72975,1.7292,1.72935,107000000.0
2009-09-02 14:52:00,1.72935,1.72965,1.7292,1.7296,215500000.0
2009-09-02 14:53:00,1.7296,1.7297,1.7293,1.72935,120400000.0
2009-09-02 14:54:00,1.7293,1.7294,1.729,1.72925,93600000.0
2009-09-02 14:55:00,1.7292,1.72945,1.729,1.72915,127800000.0
2009-09-02 14:56:00,1.72915,1.7298,1.7291,1.7296,236200000.0
2009-09-02 14:57:00,1.72955,1.72975,1.72905,1.7294,126100000.0
2009-09-02 14:58:00,1.7294,1.72955,1.7292,1.72925,95900000.0
2009-09-02 14:59:00,1.7292,1.72955,1.7292,1.72945,82200000.0
2009-09-02 15:00:00,1.72945,1.7295,1.72905,1.7292,110900000.0
2009-09-02 15:01:00,1.7292,1.7293,1.72875,1.72885,177500000.0
2009-09-02 15:02:00,1.7288,1.729,1.72865,1.7289,240000000.0
2009-09-02 15:03:00,1.72885,1.7294,1.72885,1.72935,180000000.0
2009-09-02 15:04:00,1.7294,1.7294,1.7287,1.72885,177500000.0
2009-09-02 15:05:00,1.7288,1.72905,1.72865,1.72885,106700000.0
2009-09-02 15:06:00,1.72885,1.72885,1.7284,1.7285,198200000.0
2009-09-02 15:07:00,1.7285,1.72855,1.72795,1.72835,152200000.0
2009-09-02 15:08:00,1.72835,1.72855,1.7281,1.7283,157000000.0
2009-09-02 15:09:00,1.72835,1.72885,1.72835,1.7287,132700000.0
2009-09-02 15:10:00,1.7287,1.7289,1.72855,1.72875,216400000.0
2009-09-02 15:11:00,1.72865,1.72955,1.7286,1.72945,184400000.0
2009-09-02 15:12:00,1.72945,1.7297,1.72945,1.7295,89100000.0
2009-09-02 15:13:00,1.7295,1.72985,1.72945,1.7297,133500000.0
2009-09-02 15:14:00,1.7297,1.72995,1.72945,1.72995,170700000.0
2009-09-02 15:15:00,1.73,1.73015,1.72965,1.7298,101300000.0
2009-09-02 15:16:00,1.72975,1.7298,1.72935,1.7295,158600000.0
2009-09-02 15:17:00,1.72945,1.72955,1.7291,1.7292,110600000.0
2009-09-02 15:18:00,1.7292,1.72935,1.72885,1.72905,132700000.0
2009-09-02 15:19:00,1.72905,1.7295,1.7289,1.7294,123800000.0
2009-09-02 15:20:00,1.72935,1.72965,1.72915,1.72925,111400000.0
2009-09-02 15:21:00,1.72925,1.72955,1.72915,1.72945,130700000.0
2009-09-02 15:22:00,1.7294,1.72955,1.72875,1.7288,128400000.0
2009-09-02 15:23:00,1.7288,1.72895,1.7287,1.72885,70300000.0
2009-09-02 15:24:00,1.72885,1.729,1.72865,1.729,76500000.0
2009-09-02 15:25:00,1.72895,1.72955,1.72895,1.7294,145200000.0
2009-09-02 15:26:00,1.72945,1.7296,1.7292,1.72935,137400000.0
2009-09-02 15:27:00,1.72945,1.72975,1.7294,1.7296,297200000.0
2009-09-02 15:28:00,1.7296,1.7298,1.7294,1.7296,131800000.0
2009-09-02 15:29:00,1.7296,1.7299,1.72945,1.72955,236100000.0
2009-09-02 15:30:00,1.72955,1.7296,1.7292,1.72955,156400000.0
2009-09-02 15:31:00,1.7295,1.73005,1.7295,1.7299,247100000.0
2009-09-02 15:32:00,1.72985,1.72995,1.7296,1.72985,85000000.0
2009-09-02 15:33:00,1.7298,1.7301,1.72965,1.7297,125000000.0
2009-09-02 15:34:00,1.7297,1.73,1.72955,1.72975,203100000.0
2009-09-02 15:35:00,1.72975,1.73045,1.72975,1.7304,263900000.0
2009-09-02 15:36:00,1.73035,1.73085,1.73035,1.7307,254800000.0
2009-09-02 15:37:00,1.73075,1.731,1.7307,1.73075,177600000.0
2009-09-02 15:38:00,1.7307,1.7308,1.73035,1.7307,181200000.0
2009-09-02 15:39:00,1.7307,1.73095,1.7305,1.73065,116500000.0
2009-09-02 15:40:00,1.73065,1.7309,1.7305,1.7307,161800000.0
2009-09-02 15:41:00,1.7307,1.73085,1.7302,1.73065,273100000.0
2009-09-02 15:42:00,1.73065,1.7311,1.7304,1.7311,238200000.0
2009-09-02 15:43:00,1.7311,1.73115,1.73085,1.7309,131000000.0
2009-09-02 15:44:00,1.73085,1.7313,1.73075,1.731,248900000.0
2009-09-02 15:45:00,1.73105,1.7312,1.7306,1.73065,272600000.0
2009-09-02 15:46:00,1.73065,1.73105,1.7306,1.731,116700000.0
2009-09-02 15:47:00,1.73095,1.73105,1.7307,1.73095,230800000.0
2009-09-02 15:48:00,1.7309,1.7314,1.7307,1.7313,267100000.0
2009-09-02 15:49:00,1.7313,1.73165,1.73125,1.73135,171100000.0
2009-09-02 15:50:00,1.7313,1.73215,1.7313,1.7318,213900000.0
2009-09-02 15:51:00,1.73185,1.7321,1.73165,1.7321,178300000.0
2009-09-02 15:52:00,1.73215,1.7324,1.7317,1.73185,147300000.0
2009-09-02 15:53:00,1.7318,1.7325,1.7318,1.73235,153800000.0
2009-09-02 15:54:00,1.7323,1.73255,1.7322,1.7323,93500000.0
2009-09-02 15:55:00,1.73235,1.73255,1.73175,1.73175,171000000.0
2009-09-02 15:56:00,1.73175,1.73195,1.7316,1.73175,223400000.0
2009-09-02 15:57:00,1.7317,1.7317,1.7313,1.7314,150100000.0
2009-09-02 15:58:00,1.73135,1.73145,1.73065,1.7313,166800000.0
2009-09-02 15:59:00,1.7313,1.7313,1.7307,1.7313,245100000.0
2009-09-02 16:00:00,1.7313,1.7319,1.7308,1.73115,249200000.0
2009-09-02 16:01:00,1.7311,1.73205,1.73095,1.7319,315400000.0
2009-09-02 16:02:00,1.73195,1.73225,1.73135,1.73145,181700000.0
2009-09-02 16:03:00,1.7315,1.7316,1.73115,1.73135,191400000.0
2009-09-02 16:04:00,1.7314,1.7316,1.7305,1.73075,212800000.0
2009-09-02 16:05:00,1.7307,1.73135,1.73065,1.7312,236300000.0
2009-09-02 16:06:00,1.7312,1.7312,1.7308,1.73085,231400000.0
2009-09-02 16:07:00,1.7308,1.73115,1.7306,1.7309,217500000.0
2009-09-02 16:08:00,1.7309,1.731,1.7305,1.73065,204800000.0
2009-09-02 16:09:00,1.7307,1.7309,1.7305,1.7306,274700000.0
2009-09-02 16:10:00,1.73065,1.7308,1.73035,1.73055,180100000.0
2009-09-02 16:11:00,1.73055,1.731,1.73045,1.7308,271200000.0
2009-09-02 16:12:00,1.7308,1.7309,1.7305,1.7307,208100000.0
2009-09-02 16:13:00,1.7307,1.731,1.73025,1.73075,178400000.0
2009-09-02 16:14:00,1.73075,1.7308,1.73025,1.7305,210500000.0
2009-09-02 16:15:00,1.7305,1.7306,1.73005,1.73015,181900000.0
2009-09-02 16:16:00,1.7301,1.73055,1.73,1.73015,121900000.0
2009-09-02 16:17:00,1.73005,1.7304,1.7299,1.73035,121800000.0
2009-09-02 16:18:00,1.73035,1.73035,1.73,1.7302,98300000.0
2009-09-02 16:19:00,1.7302,1.73025,1.7299,1.73015,136600000.0
2009-09-02 16:20:00,1.73015,1.7303,1.72995,1.7301,117300000.0
2009-09-02 16:21:00,1.73015,1.73045,1.73,1.73025,111500000.0
2009-09-02 16:22:00,1.73025,1.73065,1.7301,1.7304,170500000.0
2009-09-02 16:23:00,1.73045,1.73055,1.7303,1.73035,152400000.0
2009-09-02 16:24:00,1.73035,1.73065,1.7303,1.73055,138100000.0
2009-09-02 16:25:00,1.7306,1.7306,1.73035,1.7304,96300000.0
2009-09-02 16:26:00,1.73045,1.7305,1.7303,1.73035,112100000.0
2009-09-02 16:27:00,1.73035,1.73095,1.7302,1.73075,152000000.0
2009-09-02 16:28:00,1.73075,1.73085,1.73035,1.7304,140900000.0
2009-09-02 16:29:00,1.7304,1.73065,1.73025,1.7304,103700000.0
2009-09-02 16:30:00,1.7304,1.73065,1.7302,1.73045,153800000.0
2009-09-02 16:31:00,1.7304,1.73045,1.73005,1.73005,140900000.0
2009-09-02 16:32:00,1.7301,1.7302,1.7298,1.7299,147900000.0
2009-09-02 16:33:00,1.7298,1.7307,1.7298,1.73055,196700000.0
2009-09-02 16:34:00,1.7305,1.73085,1.73025,1.7304,151400000.0
2009-09-02 16:35:00,1.7304,1.7306,1.7302,1.73045,123200000.0
2009-09-02 16:36:00,1.73045,1.73075,1.73025,1.73065,116300000.0
2009-09-02 16:37:00,1.7306,1.7307,1.73035,1.73035,102400000.0
2009-09-02 16:38:00,1.7303,1.73065,1.73025,1.7304,111300000.0
2009-09-02 16:39:00,1.7305,1.73065,1.7301,1.7303,72500000.0
2009-09-02 16:40:00,1.73025,1.7306,1.73005,1.73025,124100000.0
2009-09-02 16:41:00,1.7303,1.73045,1.73,1.73045,156800000.0
2009-09-02 16:42:00,1.73045,1.73065,1.7303,1.73065,120900000.0
2009-09-02 16:43:00,1.73065,1.73115,1.73065,1.73095,166300000.0
2009-09-02 16:44:00,1.73095,1.731,1.73055,1.7306,150000000.0
2009-09-02 16:45:00,1.7306,1.731,1.7305,1.73095,147400000.0
2009-09-02 16:46:00,1.73095,1.73125,1.7309,1.73105,162800000.0
2009-09-02 16:47:00,1.73105,1.73145,1.7307,1.73115,190400000.0
2009-09-02 16:48:00,1.7311,1.7314,1.73095,1.73115,189700000.0
2009-09-02 16:49:00,1.73115,1.73135,1.73095,1.7311,247500000.0
2009-09-02 16:50:00,1.7311,1.7311,1.73085,1.73095,184500000.0
2009-09-02 16:51:00,1.7309,1.73125,1.7307,1.7311,131800000.0
2009-09-02 16:52:00,1.7311,1.7311,1.7308,1.73095,113100000.0
2009-09-02 16:53:00,1.73095,1.7311,1.7308,1.73085,137000000.0
2009-09-02 16:54:00,1.73085,1.73095,1.73065,1.73085,100300000.0
2009-09-02 16:55:00,1.7308,1.731,1.7307,1.7309,127000000.0
2009-09-02 16:56:00,1.731,1.731,1.73045,1.7306,138300000.0
2009-09-02 16:57:00,1.7306,1.73075,1.7302,1.7306,143700000.0
2009-09-02 16:58:00,1.73055,1.73055,1.7295,1.72965,258900000.0
2009-09-02 16:59:00,1.72965,1.7298,1.7285,1.72865,219500000.0
2009-09-02 17:00:00,1.7286,1.72915,1.7285,1.72895,186900000.0
2009-09-02 17:01:00,1.729,1.7297,1.7289,1.7295,153700000.0
2009-09-02 17:02:00,1.72955,1.7299,1.7293,1.7297,187800000.0
2009-09-02 17:03:00,1.7297,1.72985,1.7291,1.7292,117000000.0
2009-09-02 17:04:00,1.7293,1.7296,1.7292,1.72945,137400000.0
2009-09-02 17:05:00,1.72945,1.7296,1.7293,1.72955,99700000.0
2009-09-02 17:06:00,1.72955,1.72965,1.72935,1.72935,125000000.0
2009-09-02 17:07:00,1.7294,1.72975,1.729,1.7293,110400000.0
2009-09-02 17:08:00,1.72935,1.7295,1.7289,1.7291,155100000.0
2009-09-02 17:09:00,1.72905,1.7291,1.72865,1.72885,150500000.0
2009-09-02 17:10:00,1.7289,1.7292,1.7287,1.729,145800000.0
2009-09-02 17:11:00,1.72895,1.72915,1.7288,1.72885,103600000.0
2009-09-02 17:12:00,1.7289,1.7293,1.7283,1.72885,281700000.0
2009-09-02 17:13:00,1.7289,1.7291,1.72815,1.7285,341100000.0
2009-09-02 17:14:00,1.7285,1.72865,1.72785,1.728,190000000.0
2009-09-02 17:15:00,1.728,1.7282,1.72755,1.72765,197800000.0
2009-09-02 17:16:00,1.72765,1.72805,1.7275,1.7278,146300000.0
2009-09-02 17:17:00,1.72785,1.7281,1.7278,1.72785,98000000.0
2009-09-02 17:18:00,1.72785,1.72805,1.7276,1.7277,115300000.0
2009-09-02 17:19:00,1.72775,1.7279,1.72765,1.72785,140700000.0
2009-09-02 17:20:00,1.7279,1.728,1.7277,1.72775,98900000.0
2009-09-02 17:21:00,1.7278,1.72795,1.72755,1.72775,108600000.0
2009-09-02 17:22:00,1.72775,1.72785,1.72755,1.72775,104600000.0
2009-09-02 17:23:00,1.7277,1.7279,1.72755,1.72775,111100000.0
2009-09-02 17:24:00,1.72775,1.72795,1.72765,1.72795,70300000.0
2009-09-02 17:25:00,1.7279,1.72795,1.7274,1.72745,172600000.0
2009-09-02 17:26:00,1.72745,1.7279,1.7273,1.7278,125900000.0
2009-09-02 17:27:00,1.7278,1.72785,1.72755,1.72755,100800000.0
2009-09-02 17:28:00,1.72755,1.72775,1.72745,1.7275,102500000.0
2009-09-02 17:29:00,1.7275,1.72775,1.7274,1.7274,76100000.0
2009-09-02 17:30:00,1.7274,1.72815,1.7274,1.728,171400000.0
2009-09-02 17:31:00,1.728,1.7281,1.72765,1.7277,179300000.0
2009-09-02 17:32:00,1.72775,1.72805,1.72765,1.72785,166100000.0
2009-09-02 17:33:00,1.72785,1.7281,1.7276,1.728,126700000.0
2009-09-02 17:34:00,1.728,1.72815,1.72785,1.72785,230400000.0
2009-09-02 17:35:00,1.72785,1.72785,1.7275,1.7275,110400000.0
2009-09-02 17:36:00,1.7275,1.7278,1.72735,1.7276,136900000.0
2009-09-02 17:37:00,1.72755,1.72775,1.72735,1.72765,198400000.0
2009-09-02 17:38:00,1.72765,1.7278,1.72735,1.7278,150000000.0
2009-09-02 17:39:00,1.7278,1.72785,1.72755,1.7276,88000000.0
2009-09-02 17:40:00,1.72755,1.72775,1.72725,1.72755,102100000.0
2009-09-02 17:41:00,1.72755,1.7278,1.72745,1.72765,280600000.0
2009-09-02 17:42:00,1.72755,1.72785,1.7275,1.72775,123200000.0
2009-09-02 17:43:00,1.7278,1.72785,1.72755,1.72755,212200000.0
2009-09-02 17:44:00,1.72755,1.7277,1.7273,1.7274,174300000.0
2009-09-02 17:45:00,1.7274,1.7276,1.72725,1.72745,200400000.0
2009-09-02 17:46:00,1.7275,1.7276,1.7274,1.7275,106400000.0
2009-09-02 17:47:00,1.7275,1.7277,1.72745,1.72765,122700000.0
2009-09-02 17:48:00,1.7277,1.72795,1.72765,1.7279,63200000.0
2009-09-02 17:49:00,1.7279,1.7282,1.72785,1.7282,47600000.0
2009-09-02 17:50:00,1.7282,1.72875,1.7281,1.7286,89700000.0
2009-09-02 17:51:00,1.72855,1.72885,1.72845,1.72845,68800000.0
2009-09-02 17:52:00,1.7285,1.729,1.72845,1.7289,41700000.0
2009-09-02 17:53:00,1.72885,1.7291,1.72855,1.7286,122300000.0
2009-09-02 17:54:00,1.72855,1.72865,1.7282,1.72835,213600000.0
2009-09-02 17:55:00,1.7283,1.7284,1.7281,1.7283,79600000.0
2009-09-02 17:56:00,1.7282,1.7283,1.7279,1.728,136700000.0
2009-09-02 17:57:00,1.72805,1.72825,1.7277,1.7281,195600000.0
2009-09-02 17:58:00,1.7281,1.7284,1.728,1.7283,95100000.0
2009-09-02 17:59:00,1.72815,1.72885,1.7281,1.72885,128000000.0
2009-09-02 18:00:00,1.72885,1.72935,1.7286,1.72865,302800000.0
2009-09-02 18:01:00,1.7287,1.72885,1.7285,1.7288,159300000.0
2009-09-02 18:02:00,1.7287,1.7289,1.7283,1.7287,188200000.0
2009-09-02 18:03:00,1.72865,1.7287,1.7282,1.72845,94200000.0
2009-09-02 18:04:00,1.7284,1.7285,1.7279,1.72795,162300000.0
2009-09-02 18:05:00,1.728,1.7281,1.72775,1.728,459300000.0
2009-09-02 18:06:00,1.7279,1.72815,1.72755,1.7278,281300000.0
2009-09-02 18:07:00,1.72775,1.72775,1.72745,1.7275,190900000.0
2009-09-02 18:08:00,1.7275,1.7277,1.72735,1.72735,126100000.0
2009-09-02 18:09:00,1.72735,1.7276,1.72735,1.72755,247300000.0
2009-09-02 18:10:00,1.7275,1.72755,1.7273,1.7275,171400000.0
2009-09-02 18:11:00,1.72755,1.72805,1.72755,1.728,138400000.0
2009-09-02 18:12:00,1.728,1.72805,1.7278,1.72785,109300000.0
2009-09-02 18:13:00,1.7278,1.7278,1.72745,1.7275,104900000.0
2009-09-02 18:14:00,1.72745,1.72745,1.7271,1.7273,159700000.0
2009-09-02 18:15:00,1.72725,1.7274,1.72705,1.72725,126000000.0
2009-09-02 18:16:00,1.72725,1.72735,1.727,1.72725,97800000.0
2009-09-02 18:17:00,1.7273,1.7273,1.72665,1.7271,175900000.0
2009-09-02 18:18:00,1.7271,1.72725,1.72705,1.7271,51300000.0
2009-09-02 18:19:00,1.72715,1.7272,1.72675,1.72695,120200000.0
2009-09-02 18:20:00,1.72695,1.72725,1.72675,1.72725,114300000.0
2009-09-02 18:21:00,1.72725,1.7273,1.72675,1.72695,95600000.0
2009-09-02 18:22:00,1.72695,1.72715,1.7269,1.7271,184600000.0
2009-09-02 18:23:00,1.72715,1.72715,1.72695,1.72715,78900000.0
2009-09-02 18:24:00,1.72715,1.72735,1.72715,1.7272,76000000.0
2009-09-02 18:25:00,1.7272,1.7276,1.7272,1.7273,100600000.0
2009-09-02 18:26:00,1.7273,1.72745,1.7267,1.7268,119100000.0
2009-09-02 18:27:00,1.7268,1.72685,1.72665,1.72675,114600000.0
2009-09-02 18:28:00,1.7268,1.72695,1.72675,1.7268,46200000.0
2009-09-02 18:29:00,1.72685,1.72715,1.7267,1.72715,61200000.0
2009-09-02 18:30:00,1.7271,1.7273,1.727,1.7272,119500000.0
2009-09-02 18:31:00,1.7272,1.7274,1.7271,1.72735,117100000.0
2009-09-02 18:32:00,1.72735,1.72735,1.727,1.727,71100000.0
2009-09-02 18:33:00,1.72705,1.72745,1.72705,1.72735,48600000.0
2009-09-02 18:34:00,1.72735,1.72745,1.7272,1.72745,102000000.0
2009-09-02 18:35:00,1.72745,1.7275,1.72705,1.7271,59000000.0
2009-09-02 18:36:00,1.7271,1.7273,1.7271,1.7273,60300000.0
2009-09-02 18:37:00,1.72725,1.72735,1.72705,1.72705,106700000.0
2009-09-02 18:38:00,1.727,1.727,1.7265,1.7265,182800000.0
2009-09-02 18:39:00,1.7265,1.7265,1.72605,1.7265,208400000.0
2009-09-02 18:40:00,1.7265,1.7267,1.7259,1.72595,283000000.0
2009-09-02 18:41:00,1.726,1.7263,1.72585,1.72595,96900000.0
2009-09-02 18:42:00,1.72595,1.72615,1.72555,1.7256,103800000.0
2009-09-02 18:43:00,1.7256,1.7257,1.72495,1.72515,134300000.0
2009-09-02 18:44:00,1.72515,1.7252,1.72465,1.72475,130900000.0
2009-09-02 18:45:00,1.7248,1.72535,1.72475,1.7253,111300000.0
2009-09-02 18:46:00,1.7253,1.7253,1.725,1.72525,189700000.0
2009-09-02 18:47:00,1.72525,1.72585,1.7249,1.72575,345800000.0
2009-09-02 18:48:00,1.72575,1.7262,1.72575,1.7262,186700000.0
2009-09-02 18:49:00,1.7262,1.7262,1.72455,1.72465,160000000.0
2009-09-02 18:50:00,1.7247,1.72505,1.72435,1.72435,268900000.0
2009-09-02 18:51:00,1.72435,1.72445,1.7242,1.72425,135500000.0
2009-09-02 18:52:00,1.7243,1.72455,1.72415,1.7244,121000000.0
2009-09-02 18:53:00,1.7244,1.7245,1.724,1.7242,129300000.0
2009-09-02 18:54:00,1.72415,1.72425,1.7238,1.72385,150900000.0
2009-09-02 18:55:00,1.72385,1.724,1.72375,1.724,194300000.0
2009-09-02 18:56:00,1.72385,1.72395,1.72375,1.7239,169300000.0
2009-09-02 18:57:00,1.7239,1.7241,1.7237,1.7238,95200000.0
2009-09-02 18:58:00,1.72375,1.72405,1.7237,1.72395,89900000.0
2009-09-02 18:59:00,1.7239,1.72395,1.7235,1.72355,117800000.0
2009-09-02 19:00:00,1.72355,1.7241,1.72345,1.72375,134400000.0
2009-09-02 19:01:00,1.7238,1.72405,1.72375,1.7238,98500000.0
2009-09-02 19:02:00,1.7238,1.72405,1.7237,1.72395,119400000.0
2009-09-02 19:03:00,1.7239,1.72405,1.7233,1.7234,128800000.0
2009-09-02 19:04:00,1.7234,1.72365,1.7233,1.7235,107800000.0
2009-09-02 19:05:00,1.7235,1.72365,1.7233,1.72335,58800000.0
2009-09-02 19:06:00,1.72335,1.7242,1.72335,1.72415,149200000.0
2009-09-02 19:07:00,1.7242,1.7244,1.7239,1.7244,126600000.0
2009-09-02 19:08:00,1.72435,1.72455,1.7242,1.7243,108800000.0
2009-09-02 19:09:00,1.7243,1.72515,1.7243,1.7248,115800000.0
2009-09-02 19:10:00,1.72485,1.72555,1.72475,1.7253,128700000.0
2009-09-02 19:11:00,1.7253,1.72555,1.7251,1.72515,60900000.0
2009-09-02 19:12:00,1.72515,1.7253,1.72495,1.72515,108200000.0
2009-09-02 19:13:00,1.72515,1.7252,1.725,1.72515,53700000.0
2009-09-02 19:14:00,1.7252,1.72535,1.72505,1.72515,78500000.0
2009-09-02 19:15:00,1.72515,1.7254,1.725,1.7254,128600000.0
2009-09-02 19:16:00,1.7254,1.7254,1.7245,1.72455,61600000.0
2009-09-02 19:17:00,1.72455,1.72485,1.72415,1.72475,98800000.0
2009-09-02 19:18:00,1.72475,1.72475,1.72455,1.72455,98700000.0
2009-09-02 19:19:00,1.7246,1.7247,1.7245,1.72465,85000000.0
2009-09-02 19:20:00,1.7246,1.7248,1.72435,1.72445,126300000.0
2009-09-02 19:21:00,1.72435,1.7244,1.72405,1.72415,83600000.0
2009-09-02 19:22:00,1.72415,1.72415,1.72365,1.7237,98800000.0
2009-09-02 19:23:00,1.7237,1.7238,1.72335,1.7234,137300000.0
2009-09-02 19:24:00,1.72345,1.72375,1.72335,1.7237,58600000.0
2009-09-02 19:25:00,1.7237,1.72385,1.72345,1.7235,37200000.0
2009-09-02 19:26:00,1.7235,1.7236,1.72325,1.72335,70500000.0
2009-09-02 19:27:00,1.72335,1.72375,1.7233,1.72375,106000000.0
2009-09-02 19:28:00,1.72365,1.72385,1.7235,1.7236,123600000.0
2009-09-02 19:29:00,1.72365,1.7238,1.7236,1.72365,59100000.0
2009-09-02 19:30:00,1.7236,1.72375,1.7235,1.72365,108500000.0
2009-09-02 19:31:00,1.72365,1.7239,1.72365,1.72385,65800000.0
2009-09-02 19:32:00,1.7239,1.724,1.7237,1.7237,71100000.0
2009-09-02 19:33:00,1.7237,1.72385,1.72355,1.72375,96700000.0
2009-09-02 19:34:00,1.72365,1.72375,1.72355,1.7237,120600000.0
2009-09-02 19:35:00,1.7237,1.7239,1.7236,1.7239,125000000.0
2009-09-02 19:36:00,1.72385,1.724,1.7237,1.7237,80200000.0
2009-09-02 19:37:00,1.7237,1.72385,1.7237,1.7237,73000000.0
2009-09-02 19:38:00,1.7237,1.7237,1.7237,1.7237,55000000.0
2009-09-02 19:39:00,1.7237,1.7237,1.7237,1.7237,31000000.0
2009-09-02 19:40:00,1.7237,1.7237,1.7237,1.7237,55000000.0
2009-09-02 19:41:00,1.7237,1.7237,1.7237,1.7237,55000000.0
2009-09-02 19:42:00,1.7237,1.7238,1.7237,1.72375,90800000.0
2009-09-02 19:43:00,1.72375,1.7239,1.7237,1.7237,58800000.0
2009-09-02 19:44:00,1.7237,1.72375,1.7237,1.7237,100600000.0
2009-09-02 19:45:00,1.7237,1.7237,1.7237,1.7237,43000000.0
2009-09-02 19:46:00,1.7237,1.7238,1.7237,1.7237,82400000.0
2009-09-02 19:47:00,1.7237,1.7237,1.7232,1.7233,90800000.0
2009-09-02 19:48:00,1.7233,1.7233,1.72295,1.723,48300000.0
2009-09-02 19:49:00,1.72295,1.72295,1.7227,1.7228,131000000.0
2009-09-02 19:50:00,1.7228,1.7234,1.72275,1.7233,129100000.0
2009-09-02 19:51:00,1.7233,1.72355,1.7232,1.7233,116900000.0
2009-09-02 19:52:00,1.72325,1.7234,1.72315,1.72325,143400000.0
2009-09-02 19:53:00,1.7232,1.72345,1.72315,1.7234,57800000.0
2009-09-02 19:54:00,1.7234,1.7234,1.72305,1.72305,130000000.0
2009-09-02 19:55:00,1.7231,1.72355,1.72305,1.72355,105200000.0
2009-09-02 19:56:00,1.7236,1.72385,1.7236,1.7237,161500000.0
2009-09-02 19:57:00,1.7237,1.724,1.7237,1.724,53600000.0
2009-09-02 19:58:00,1.724,1.7241,1.72385,1.7241,120200000.0
2009-09-02 19:59:00,1.724,1.72415,1.72385,1.72405,113300000.0
2009-09-02 20:00:00,1.7241,1.7244,1.72395,1.72435,187700000.0
2009-09-02 20:01:00,1.72435,1.7245,1.724,1.72435,94600000.0
2009-09-02 20:02:00,1.72415,1.72425,1.72385,1.724,123800000.0
2009-09-02 20:03:00,1.7241,1.72445,1.72405,1.7243,121800000.0
2009-09-02 20:04:00,1.7243,1.7245,1.72395,1.72415,151100000.0
2009-09-02 20:05:00,1.7242,1.7244,1.724,1.72425,130000000.0
2009-09-02 20:06:00,1.72425,1.72435,1.72405,1.7243,115600000.0
2009-09-02 20:07:00,1.7243,1.72435,1.72365,1.72385,108600000.0
2009-09-02 20:08:00,1.72385,1.72405,1.7238,1.7239,138100000.0
2009-09-02 20:09:00,1.72385,1.72405,1.7238,1.72405,56400000.0
2009-09-02 20:10:00,1.72405,1.72425,1.7238,1.724,88800000.0
2009-09-02 20:11:00,1.72395,1.7242,1.7239,1.72405,130700000.0
2009-09-02 20:12:00,1.7241,1.7242,1.72365,1.72365,131600000.0
2009-09-02 20:13:00,1.72365,1.7239,1.72365,1.7238,103300000.0
2009-09-02 20:14:00,1.7238,1.7238,1.72345,1.7236,81800000.0
2009-09-02 20:15:00,1.72365,1.7239,1.7236,1.7237,130400000.0
2009-09-02 20:16:00,1.72375,1.72405,1.72335,1.72335,115800000.0
2009-09-02 20:17:00,1.72335,1.7237,1.72335,1.7237,103600000.0
2009-09-02 20:18:00,1.7236,1.7238,1.72345,1.7236,118000000.0
2009-09-02 20:19:00,1.7237,1.7242,1.7237,1.7242,106900000.0
2009-09-02 20:20:00,1.7242,1.7247,1.72415,1.72455,99700000.0
2009-09-02 20:21:00,1.72455,1.72465,1.7244,1.72465,59000000.0
2009-09-02 20:22:00,1.72465,1.72465,1.7244,1.72445,108100000.0
2009-09-02 20:23:00,1.72445,1.7246,1.7244,1.7244,52200000.0
2009-09-02 20:24:00,1.72445,1.7245,1.72415,1.72415,66400000.0
2009-09-02 20:25:00,1.7241,1.7241,1.7239,1.72395,69900000.0
2009-09-02 20:26:00,1.724,1.7241,1.7239,1.72405,43400000.0
2009-09-02 20:27:00,1.72405,1.72415,1.72395,1.72415,72100000.0
2009-09-02 20:28:00,1.72405,1.7241,1.724,1.7241,19000000.0
2009-09-02 20:29:00,1.7241,1.7242,1.72405,1.7241,44000000.0
2009-09-02 20:30:00,1.7241,1.72425,1.7241,1.72425,75600000.0
2009-09-02 20:31:00,1.72425,1.7246,1.72415,1.72455,204500000.0
2009-09-02 20:32:00,1.7246,1.72465,1.72445,1.72455,165500000.0
2009-09-02 20:33:00,1.72445,1.7247,1.72435,1.7247,121600000.0
2009-09-02 20:34:00,1.7247,1.72485,1.7246,1.72485,115900000.0
2009-09-02 20:35:00,1.72485,1.72515,1.72485,1.725,213000000.0
2009-09-02 20:36:00,1.725,1.7252,1.72495,1.7251,49800000.0
2009-09-02 20:37:00,1.7251,1.72525,1.725,1.72515,61700000.0
2009-09-02 20:38:00,1.72515,1.7252,1.72435,1.7245,89700000.0
2009-09-02 20:39:00,1.7245,1.72475,1.7244,1.72465,189100000.0
2009-09-02 20:40:00,1.72465,1.72485,1.72465,1.7248,182600000.0
2009-09-02 20:41:00,1.72475,1.72485,1.72455,1.7247,227000000.0
2009-09-02 20:42:00,1.72475,1.725,1.7247,1.72485,96000000.0
2009-09-02 20:43:00,1.72485,1.7252,1.7248,1.72515,200700000.0
2009-09-02 20:44:00,1.72515,1.7252,1.7248,1.725,170700000.0
2009-09-02 20:45:00,1.725,1.7251,1.7248,1.7251,152000000.0
2009-09-02 20:46:00,1.7251,1.7252,1.7249,1.72495,313100000.0
2009-09-02 20:47:00,1.7249,1.7249,1.72475,1.72475,63100000.0
2009-09-02 20:48:00,1.72475,1.72495,1.72475,1.7248,93600000.0
2009-09-02 20:49:00,1.7248,1.725,1.7248,1.7249,30100000.0
2009-09-02 20:50:00,1.72485,1.7251,1.7247,1.7248,130700000.0
2009-09-02 20:51:00,1.72485,1.7251,1.7248,1.72505,109600000.0
2009-09-02 20:52:00,1.725,1.7253,1.725,1.7251,242100000.0
2009-09-02 20:53:00,1.72515,1.7253,1.725,1.7253,148300000.0
2009-09-02 20:54:00,1.72525,1.7255,1.7252,1.72535,265000000.0
2009-09-02 20:55:00,1.72535,1.7254,1.7251,1.7254,147800000.0
2009-09-02 20:56:00,1.72555,1.7258,1.72515,1.72575,195600000.0
2009-09-02 20:57:00,1.72575,1.7259,1.72565,1.72585,230300000.0
2009-09-02 20:58:00,1.72575,1.72595,1.7257,1.7259,174100000.0
2009-09-02 20:59:00,1.72595,1.7261,1.72565,1.72605,314400000.0
2009-09-02 21:00:00,1.72605,1.72615,1.7257,1.72585,549900000.0
2009-09-02 21:01:00,1.7258,1.72585,1.7255,1.7255,486700000.0
2009-09-02 21:02:00,1.72555,1.72565,1.72525,1.72535,264800000.0
2009-09-02 21:03:00,1.72545,1.72545,1.7252,1.72535,187400000.0
2009-09-02 21:04:00,1.72535,1.72585,1.7251,1.7256,285700000.0
2009-09-02 21:05:00,1.7256,1.7257,1.7255,1.72565,182100000.0
2009-09-02 21:06:00,1.72565,1.7261,1.72565,1.726,205600000.0
2009-09-02 21:07:00,1.726,1.7262,1.7259,1.726,39800000.0
2009-09-02 21:08:00,1.726,1.72615,1.72575,1.7259,66500000.0
2009-09-02 21:09:00,1.7259,1.72605,1.72585,1.7259,25300000.0
2009-09-02 21:10:00,1.7259,1.72595,1.7258,1.72585,27400000.0
2009-09-02 21:11:00,1.7259,1.726,1.7258,1.72585,171600000.0
2009-09-02 21:12:00,1.72585,1.726,1.72575,1.72595,162100000.0
2009-09-02 21:13:00,1.726,1.7261,1.7259,1.726,137300000.0
2009-09-02 21:14:00,1.72595,1.72605,1.72585,1.72595,177500000.0
2009-09-02 21:15:00,1.72595,1.72595,1.7259,1.7259,162100000.0
2009-09-02 21:16:00,1.7259,1.72605,1.72575,1.72605,259400000.0
2009-09-02 21:17:00,1.726,1.72605,1.72575,1.726,272800000.0
2009-09-02 21:18:00,1.72595,1.72595,1.72575,1.72585,58900000.0
2009-09-02 21:19:00,1.7258,1.72595,1.72565,1.7258,183600000.0
2009-09-02 21:20:00,1.7258,1.72605,1.7258,1.72605,56300000.0
2009-09-02 21:21:00,1.72605,1.72605,1.72555,1.72565,91000000.0
2009-09-02 21:22:00,1.72565,1.7257,1.72505,1.72525,226100000.0
2009-09-02 21:23:00,1.72525,1.7254,1.72505,1.72515,392200000.0
2009-09-02 21:24:00,1.72525,1.72535,1.725,1.7253,156000000.0
2009-09-02 21:25:00,1.72535,1.7254,1.7252,1.7252,159800000.0
2009-09-02 21:26:00,1.72525,1.72545,1.7252,1.72535,240300000.0
2009-09-02 21:27:00,1.72535,1.72555,1.72505,1.7254,398200000.0
2009-09-02 21:28:00,1.72535,1.7256,1.7252,1.72555,275500000.0
2009-09-02 21:29:00,1.72555,1.72565,1.72525,1.72535,228600000.0
2009-09-02 21:30:00,1.7253,1.72545,1.72515,1.72535,177500000.0
2009-09-02 21:31:00,1.72535,1.72555,1.72525,1.7255,142700000.0
2009-09-02 21:32:00,1.7255,1.72555,1.72535,1.72535,111600000.0
2009-09-02 21:33:00,1.7253,1.72535,1.7252,1.7253,68500000.0
2009-09-02 21:34:00,1.72525,1.7254,1.72525,1.72535,42400000.0
2009-09-02 21:35:00,1.72535,1.72555,1.72525,1.72555,139500000.0
2009-09-02 21:36:00,1.7255,1.72565,1.72545,1.72545,59800000.0
2009-09-02 21:37:00,1.7255,1.72585,1.7254,1.72575,209800000.0
2009-09-02 21:38:00,1.7257,1.72585,1.72565,1.72565,182200000.0
2009-09-02 21:39:00,1.72555,1.7261,1.7255,1.726,351200000.0
2009-09-02 21:40:00,1.726,1.726,1.7258,1.7258,220200000.0
2009-09-02 21:41:00,1.7258,1.726,1.7257,1.7259,118300000.0
2009-09-02 21:42:00,1.7259,1.72595,1.72565,1.72575,148900000.0
2009-09-02 21:43:00,1.72575,1.7258,1.72565,1.7257,146100000.0
2009-09-02 21:44:00,1.72565,1.726,1.72555,1.7258,375700000.0
2009-09-02 21:45:00,1.7258,1.7261,1.7258,1.7261,304000000.0
2009-09-02 21:46:00,1.72605,1.7263,1.7258,1.7261,288900000.0
2009-09-02 21:47:00,1.7261,1.72615,1.72545,1.7255,261200000.0
2009-09-02 21:48:00,1.7255,1.7256,1.72535,1.72545,146300000.0
2009-09-02 21:49:00,1.7254,1.7257,1.7253,1.7257,154500000.0
2009-09-02 21:50:00,1.7257,1.7258,1.72555,1.72565,142400000.0
2009-09-02 21:51:00,1.72565,1.72595,1.72565,1.7258,61600000.0
2009-09-02 21:52:00,1.7258,1.72595,1.7257,1.72585,86100000.0
2009-09-02 21:53:00,1.7258,1.726,1.7258,1.72595,77400000.0
2009-09-02 21:54:00,1.72595,1.726,1.7257,1.72575,119500000.0
2009-09-02 21:55:00,1.7258,1.72615,1.7257,1.726,182700000.0
2009-09-02 21:56:00,1.726,1.726,1.7258,1.72595,181600000.0
2009-09-02 21:57:00,1.726,1.726,1.7256,1.7257,205000000.0
2009-09-02 21:58:00,1.72565,1.72615,1.72565,1.726,148800000.0
2009-09-02 21:59:00,1.72595,1.7263,1.72575,1.72595,202700000.0
2009-09-02 22:00:00,1.72595,1.72595,1.7255,1.7256,55700000.0
2009-09-02 22:01:00,1.72555,1.72585,1.72555,1.72575,62500000.0
2009-09-02 22:02:00,1.72575,1.7258,1.72565,1.72575,22900000.0
2009-09-02 22:03:00,1.7257,1.7258,1.7256,1.7257,52000000.0
2009-09-02 22:04:00,1.7258,1.7258,1.7256,1.7256,37400000.0
2009-09-02 22:05:00,1.72565,1.7257,1.7255,1.7256,53000000.0
2009-09-02 22:06:00,1.72555,1.72565,1.72545,1.7255,53500000.0
2009-09-02 22:07:00,1.7255,1.72565,1.72525,1.72525,42100000.0
2009-09-02 22:08:00,1.7253,1.72555,1.7253,1.72545,30200000.0
2009-09-02 22:09:00,1.7254,1.72545,1.72515,1.72515,36800000.0
2009-09-02 22:10:00,1.7251,1.72545,1.7251,1.72535,53600000.0
2009-09-02 22:11:00,1.7254,1.7254,1.72515,1.7252,13000000.0
2009-09-02 22:12:00,1.72515,1.72525,1.7251,1.72515,39000000.0
2009-09-02 22:13:00,1.7251,1.72535,1.7251,1.72535,41000000.0
2009-09-02 22:14:00,1.7253,1.72535,1.72525,1.72535,22000000.0
2009-09-02 22:15:00,1.72535,1.7254,1.7252,1.7254,21000000.0
2009-09-02 22:16:00,1.7254,1.72555,1.72525,1.72545,52600000.0
2009-09-02 22:17:00,1.7255,1.72565,1.72545,1.7255,40000000.0
2009-09-02 22:18:00,1.7255,1.72555,1.72545,1.72555,5000000.0
2009-09-02 22:19:00,1.7255,1.72555,1.7255,1.72555,15000000.0
2009-09-02 22:20:00,1.72555,1.72555,1.72545,1.72545,16000000.0
2009-09-02 22:21:00,1.7255,1.72565,1.7254,1.72565,13000000.0
2009-09-02 22:22:00,1.72555,1.72565,1.7255,1.72565,11000000.0
2009-09-02 22:23:00,1.72565,1.7257,1.72565,1.72565,15000000.0
2009-09-02 22:24:00,1.72575,1.72595,1.72575,1.72585,18000000.0
2009-09-02 22:25:00,1.72585,1.7259,1.72575,1.72575,27000000.0
2009-09-02 22:26:00,1.7257,1.72575,1.72565,1.7257,23000000.0
2009-09-02 22:27:00,1.72575,1.72575,1.7256,1.72565,14000000.0
2009-09-02 22:28:00,1.72565,1.7259,1.72565,1.72585,52000000.0
2009-09-02 22:29:00,1.7259,1.72595,1.7257,1.7257,7000000.0
2009-09-02 22:30:00,1.72575,1.7258,1.72565,1.72565,18000000.0
2009-09-02 22:31:00,1.7257,1.7257,1.7253,1.72555,21000000.0
2009-09-02 22:32:00,1.7255,1.7255,1.72535,1.72545,13000000.0
2009-09-02 22:33:00,1.72545,1.7255,1.72545,1.7255,2000000.0
2009-09-02 22:34:00,1.7254,1.72575,1.7254,1.72575,16000000.0
2009-09-02 22:35:00,1.7257,1.7257,1.7257,1.7257,1000000.0
2009-09-02 22:36:00,1.7256,1.7259,1.7252,1.7252,46000000.0
2009-09-02 22:37:00,1.7252,1.72575,1.7252,1.72565,27200000.0
2009-09-02 22:38:00,1.72565,1.72565,1.72535,1.7254,21000000.0
2009-09-02 22:39:00,1.7253,1.72565,1.7252,1.72565,33000000.0
2009-09-02 22:40:00,1.72565,1.72565,1.72515,1.72545,35100000.0
2009-09-02 22:41:00,1.72545,1.7255,1.72545,1.7255,22000000.0
2009-09-02 22:42:00,1.72545,1.7256,1.7254,1.72555,14000000.0
2009-09-02 22:43:00,1.7256,1.72575,1.72555,1.72575,7400000.0
2009-09-02 22:44:00,1.72565,1.72575,1.72565,1.72575,6000000.0
2009-09-02 22:45:00,1.7257,1.726,1.7254,1.7254,32000000.0
2009-09-02 22:46:00,1.7254,1.7254,1.7253,1.72535,14000000.0
2009-09-02 22:47:00,1.72545,1.7255,1.7252,1.7254,24000000.0
2009-09-02 22:48:00,1.7254,1.7254,1.7254,1.7254,7000000.0
2009-09-02 22:49:00,1.7254,1.72555,1.7254,1.72555,13000000.0
2009-09-02 22:50:00,1.72555,1.726,1.72555,1.72565,48600000.0
2009-09-02 22:51:00,1.7257,1.7258,1.7256,1.72565,26000000.0
2009-09-02 22:52:00,1.72565,1.72565,1.7255,1.72555,25000000.0
2009-09-02 22:53:00,1.7255,1.72555,1.7254,1.72555,18700000.0
2009-09-02 22:54:00,1.7256,1.7256,1.72545,1.7256,24100000.0
2009-09-02 22:55:00,1.7256,1.72575,1.7256,1.7256,21000000.0
2009-09-02 22:56:00,1.72555,1.7256,1.7254,1.72555,43200000.0
2009-09-02 22:57:00,1.7256,1.72595,1.72555,1.7259,41400000.0
2009-09-02 22:58:00,1.72595,1.72595,1.72555,1.72585,31800000.0
2009-09-02 22:59:00,1.7258,1.7261,1.7256,1.7261,47600000.0
2009-09-02 23:00:00,1.7263,1.7263,1.72565,1.72595,20000000.0
2009-09-02 23:01:00,1.726,1.7261,1.7259,1.7261,18700000.0
2009-09-02 23:02:00,1.7262,1.7262,1.7261,1.7261,3000000.0
2009-09-02 23:03:00,1.72605,1.72605,1.7258,1.7258,7000000.0
2009-09-02 23:04:00,1.72585,1.7259,1.7257,1.72585,29000000.0
2009-09-02 23:05:00,1.72585,1.7262,1.72575,1.7262,32400000.0
2009-09-02 23:06:00,1.7262,1.7262,1.7257,1.7259,13000000.0
2009-09-02 23:07:00,1.7257,1.72625,1.7257,1.72625,11400000.0
2009-09-02 23:08:00,1.7262,1.72625,1.7262,1.72625,2000000.0
2009-09-02 23:09:00,1.7262,1.72625,1.7262,1.72625,3000000.0
2009-09-02 23:10:00,1.7262,1.7262,1.7262,1.7262,1000000.0
2009-09-02 23:11:00,1.72625,1.72625,1.72625,1.72625,1000000.0
2009-09-02 23:12:00,1.7262,1.7262,1.7262,1.7262,1000000.0
2009-09-02 23:13:00,1.72615,1.72615,1.72615,1.72615,1000000.0
2009-09-02 23:14:00,1.72605,1.72605,1.72605,1.72605,2500000.0
2009-09-02 23:15:00,1.72605,1.72635,1.72605,1.72615,9900000.0
2009-09-02 23:16:00,1.7262,1.72635,1.72605,1.7263,17000000.0
2009-09-02 23:17:00,1.7263,1.72665,1.72615,1.72645,61000000.0
2009-09-02 23:18:00,1.72635,1.7264,1.72575,1.72625,35700000.0
2009-09-02 23:19:00,1.7262,1.72625,1.72605,1.7261,33000000.0
2009-09-02 23:20:00,1.72615,1.7262,1.72605,1.72605,28800000.0
2009-09-02 23:21:00,1.72595,1.72605,1.72595,1.726,16700000.0
2009-09-02 23:22:00,1.726,1.726,1.726,1.726,10000000.0
2009-09-02 23:23:00,1.726,1.7263,1.72585,1.7263,39300000.0
2009-09-02 23:24:00,1.7262,1.7263,1.7262,1.7263,7000000.0
2009-09-02 23:25:00,1.72625,1.7263,1.72625,1.7263,4000000.0
2009-09-02 23:26:00,1.7263,1.7263,1.72625,1.72625,5000000.0
2009-09-02 23:27:00,1.72625,1.72625,1.72615,1.7262,8000000.0
2009-09-02 23:28:00,1.72615,1.72615,1.72615,1.72615,6000000.0
2009-09-02 23:29:00,1.72595,1.72615,1.72595,1.72605,13000000.0
2009-09-02 23:30:00,1.72605,1.72605,1.726,1.72605,10000000.0
2009-09-02 23:31:00,1.72605,1.72605,1.72605,1.72605,2000000.0
2009-09-02 23:32:00,1.72605,1.72605,1.72575,1.72575,2200000.0
2009-09-02 23:33:00,1.72575,1.7258,1.7256,1.7258,2600000.0
2009-09-02 23:34:00,1.7258,1.7258,1.7258,1.7258,1600000.0
2009-09-02 23:35:00,1.7258,1.7258,1.7258,1.7258,1600000.0
2009-09-02 23:36:00,1.72473,1.72497,1.72405,1.72497,37000000.0
2009-09-02 23:37:00,1.7258,1.7258,1.7254,1.7254,1400000.0
2009-09-02 23:38:00,1.7254,1.7254,1.7254,1.7254,700000.0
2009-09-02 23:39:00,1.7254,1.7254,1.7254,1.7254,1500000.0
2009-09-02 23:40:00,1.7254,1.7254,1.7254,1.7254,4500000.0
2009-09-02 23:41:00,1.7254,1.7254,1.7254,1.7254,5000000.0
2009-09-02 23:42:00,1.7255,1.7255,1.7254,1.7254,12200000.0
2009-09-02 23:43:00,1.72545,1.7255,1.7254,1.7254,5500000.0
2009-09-02 23:44:00,1.7254,1.7254,1.7254,1.7254,1500000.0
2009-09-02 23:45:00,1.7254,1.7254,1.7254,1.7254,1000000.0
2009-09-02 23:46:00,1.7254,1.7254,1.7254,1.7254,3000000.0
2009-09-02 23:47:00,1.7254,1.72555,1.7254,1.7255,21100000.0
2009-09-02 23:48:00,1.7255,1.7255,1.72545,1.7255,6000000.0
2009-09-02 23:49:00,1.72545,1.72555,1.72545,1.7255,13000000.0
2009-09-02 23:50:00,1.72555,1.72565,1.7254,1.7254,12000000.0
2009-09-02 23:51:00,1.7254,1.7254,1.7254,1.7254,500000.0
2009-09-02 23:52:00,1.7254,1.7254,1.7254,1.7254,3000000.0
2009-09-02 23:53:00,1.7254,1.7254,1.7254,1.7254,500000.0
2009-09-02 23:54:00,1.72456,1.72489,1.72392,1.72475,76100000.0
2009-09-02 23:55:00,1.7254,1.72565,1.7254,1.7254,36000000.0
2009-09-02 23:56:00,1.7254,1.72545,1.7254,1.72545,9700000.0
2009-09-02 23:57:00,1.7254,1.7261,1.7254,1.72585,35000000.0
2009-09-02 23:58:00,1.72605,1.72605,1.7257,1.7258,40000000.0
2009-09-02 23:59:00,1.7258,1.7261,1.7258,1.7261,13000000.0
2009-09-03 00:00:00,1.72575,1.7259,1.7257,1.72585,25200000.0
2009-09-03 00:01:00,1.72575,1.726,1.7257,1.72585,20000000.0
2009-09-03 00:02:00,1.7258,1.72585,1.7258,1.7258,7000000.0
2009-09-03 00:03:00,1.72575,1.7258,1.72575,1.72575,4000000.0
2009-09-03 00:04:00,1.7256,1.7259,1.7256,1.7259,6000000.0
2009-09-03 00:05:00,1.7258,1.72595,1.72575,1.72595,16000000.0
2009-09-03 00:06:00,1.726,1.726,1.7259,1.72595,8000000.0
2009-09-03 00:07:00,1.726,1.72605,1.72595,1.726,12000000.0
2009-09-03 00:08:00,1.72595,1.726,1.7259,1.726,5000000.0
2009-09-03 00:09:00,1.726,1.726,1.72585,1.72585,2000000.0
2009-09-03 00:10:00,1.726,1.7261,1.726,1.7261,2000000.0
2009-09-03 00:11:00,1.7259,1.72605,1.7259,1.726,4000000.0
2009-09-03 00:12:00,1.72595,1.726,1.72595,1.726,3000000.0
2009-09-03 00:13:00,1.72595,1.72595,1.72595,1.72595,3000000.0
2009-09-03 00:14:00,1.726,1.726,1.7257,1.72575,20000000.0
2009-09-03 00:15:00,1.7257,1.72575,1.7257,1.72575,7000000.0
2009-09-03 00:16:00,1.7256,1.7256,1.7256,1.7256,1000000.0
2009-09-03 00:17:00,1.7257,1.72595,1.7257,1.72595,7000000.0
2009-09-03 00:18:00,1.7257,1.72585,1.7257,1.72575,7000000.0
2009-09-03 00:19:00,1.72565,1.72565,1.72565,1.72565,2000000.0
2009-09-03 00:20:00,1.7255,1.7257,1.72545,1.7257,5400000.0
2009-09-03 00:21:00,1.72565,1.72565,1.7255,1.72555,9000000.0
2009-09-03 00:22:00,1.7255,1.72555,1.72545,1.72555,19600000.0
2009-09-03 00:23:00,1.7255,1.72565,1.72545,1.72555,39200000.0
2009-09-03 00:24:00,1.72545,1.72565,1.72545,1.7256,16400000.0
2009-09-03 00:25:00,1.72565,1.7258,1.72565,1.72575,29000000.0
2009-09-03 00:26:00,1.72575,1.72575,1.72565,1.72565,79300000.0
2009-09-03 00:27:00,1.72565,1.72575,1.72555,1.7257,96300000.0
2009-09-03 00:28:00,1.72565,1.7259,1.72565,1.7259,25300000.0
2009-09-03 00:29:00,1.7259,1.72615,1.7258,1.7259,20000000.0
2009-09-03 00:30:00,1.7259,1.72595,1.7259,1.7259,11000000.0
2009-09-03 00:31:00,1.72585,1.7259,1.72585,1.7259,12000000.0
2009-09-03 00:32:00,1.72585,1.7259,1.7256,1.72585,21000000.0
2009-09-03 00:33:00,1.7259,1.7259,1.7258,1.7259,25600000.0
2009-09-03 00:34:00,1.72585,1.72585,1.72585,1.72585,1600000.0
2009-09-03 00:35:00,1.7259,1.726,1.72585,1.72595,8200000.0
2009-09-03 00:36:00,1.7259,1.7259,1.72585,1.7259,13000000.0
2009-09-03 00:37:00,1.72585,1.72595,1.72575,1.72575,26600000.0
2009-09-03 00:38:00,1.7257,1.72585,1.7257,1.7258,24400000.0
2009-09-03 00:39:00,1.7258,1.72595,1.7254,1.7254,33500000.0
2009-09-03 00:40:00,1.7254,1.7254,1.7254,1.7254,2900000.0
2009-09-03 00:41:00,1.7254,1.7255,1.7254,1.7255,17800000.0
2009-09-03 00:42:00,1.7255,1.72565,1.7255,1.7256,15200000.0
2009-09-03 00:43:00,1.7256,1.7257,1.7256,1.72565,10000000.0
2009-09-03 00:44:00,1.7257,1.72605,1.7257,1.726,24800000.0
2009-09-03 00:45:00,1.72605,1.72605,1.726,1.726,18000000.0
2009-09-03 00:46:00,1.726,1.726,1.72585,1.72595,18200000.0
2009-09-03 00:47:00,1.7259,1.72595,1.7258,1.7258,8000000.0
2009-09-03 00:48:00,1.7258,1.7258,1.7254,1.7254,18900000.0
2009-09-03 00:49:00,1.7254,1.7254,1.7254,1.7254,13500000.0
2009-09-03 00:50:00,1.7254,1.7255,1.7254,1.7254,40700000.0
2009-09-03 00:51:00,1.72545,1.7255,1.7254,1.7255,26700000.0
2009-09-03 00:52:00,1.72545,1.72545,1.7254,1.7254,18000000.0
2009-09-03 00:53:00,1.7254,1.7254,1.7254,1.7254,4000000.0
2009-09-03 00:54:00,1.7254,1.72545,1.7254,1.7254,19700000.0
2009-09-03 00:55:00,1.7254,1.7255,1.7254,1.7254,11400000.0
2009-09-03 00:56:00,1.7254,1.7254,1.7254,1.7254,18400000.0
2009-09-03 00:57:00,1.7254,1.7254,1.7254,1.7254,9900000.0
2009-09-03 00:58:00,1.7254,1.7254,1.7254,1.7254,1000000.0
2009-09-03 00:59:00,1.7254,1.7254,1.72455,1.72455,20750000.0
2009-09-03 01:00:00,1.7244,1.7249,1.7244,1.7248,110200000.0
2009-09-03 01:01:00,1.7248,1.72485,1.7247,1.72475,37200000.0
2009-09-03 01:02:00,1.72475,1.7249,1.7246,1.7247,20800000.0
2009-09-03 01:03:00,1.72475,1.725,1.7246,1.7247,41000000.0
2009-09-03 01:04:00,1.7247,1.72495,1.7247,1.72495,31400000.0
2009-09-03 01:05:00,1.7249,1.7251,1.72465,1.7251,43800000.0
2009-09-03 01:06:00,1.7251,1.7253,1.72505,1.72525,29700000.0
2009-09-03 01:07:00,1.72535,1.7254,1.72525,1.72525,12100000.0
2009-09-03 01:08:00,1.72535,1.72555,1.7253,1.7255,31800000.0
2009-09-03 01:09:00,1.72555,1.72555,1.7254,1.7254,16000000.0
2009-09-03 01:10:00,1.7254,1.72555,1.72525,1.7255,35000000.0
2009-09-03 01:11:00,1.72555,1.72585,1.72545,1.72575,15500000.0
2009-09-03 01:12:00,1.7258,1.72595,1.7257,1.72585,45300000.0
2009-09-03 01:13:00,1.7259,1.72595,1.72575,1.72585,21100000.0
2009-09-03 01:14:00,1.7258,1.7259,1.72575,1.72585,16200000.0
2009-09-03 01:15:00,1.72585,1.7259,1.72565,1.72575,10600000.0
2009-09-03 01:16:00,1.72565,1.7257,1.72565,1.7257,7000000.0
2009-09-03 01:17:00,1.7256,1.7256,1.7254,1.72555,51500000.0
2009-09-03 01:18:00,1.7253,1.7254,1.72525,1.7253,25000000.0
2009-09-03 01:19:00,1.7253,1.7253,1.72505,1.72525,43000000.0
2009-09-03 01:20:00,1.72525,1.72525,1.7251,1.7251,7600000.0
2009-09-03 01:21:00,1.725,1.7252,1.725,1.7252,39000000.0
2009-09-03 01:22:00,1.7251,1.72515,1.725,1.725,11000000.0
2009-09-03 01:23:00,1.72505,1.7254,1.72505,1.7254,42400000.0
2009-09-03 01:24:00,1.72555,1.7258,1.7255,1.7258,29900000.0
2009-09-03 01:25:00,1.7258,1.7259,1.7257,1.72575,38500000.0
2009-09-03 01:26:00,1.7257,1.7258,1.72555,1.7256,191200000.0
2009-09-03 01:27:00,1.72555,1.7257,1.72545,1.7255,59100000.0
2009-09-03 01:28:00,1.7255,1.7255,1.7255,1.7255,1000000.0
2009-09-03 01:29:00,1.7255,1.7255,1.72535,1.7254,10400000.0
2009-09-03 01:30:00,1.72535,1.72535,1.7251,1.7252,32000000.0
2009-09-03 01:31:00,1.7252,1.7252,1.72475,1.7248,42000000.0
2009-09-03 01:32:00,1.7248,1.7251,1.72475,1.7251,75400000.0
2009-09-03 01:33:00,1.725,1.7252,1.72485,1.725,41200000.0
2009-09-03 01:34:00,1.72505,1.72515,1.725,1.7251,24100000.0
2009-09-03 01:35:00,1.7251,1.7252,1.7251,1.72515,6000000.0
2009-09-03 01:36:00,1.725,1.72525,1.72495,1.725,13200000.0
2009-09-03 01:37:00,1.725,1.7251,1.7248,1.72485,21600000.0
2009-09-03 01:38:00,1.7249,1.72495,1.7247,1.72485,22000000.0
2009-09-03 01:39:00,1.7249,1.725,1.72485,1.7249,14000000.0
2009-09-03 01:40:00,1.7249,1.72525,1.7249,1.7252,52400000.0
2009-09-03 01:41:00,1.72515,1.7253,1.7251,1.72525,79200000.0
2009-09-03 01:42:00,1.72525,1.72535,1.7252,1.7253,39000000.0
2009-09-03 01:43:00,1.7253,1.72535,1.7253,1.7253,7000000.0
2009-09-03 01:44:00,1.7252,1.7252,1.7252,1.7252,2200000.0
2009-09-03 01:45:00,1.7252,1.72535,1.7252,1.7253,38800000.0
2009-09-03 01:46:00,1.7253,1.7255,1.72515,1.7252,83400000.0
2009-09-03 01:47:00,1.72525,1.72525,1.72505,1.72515,103400000.0
2009-09-03 01:48:00,1.7251,1.72515,1.725,1.72505,43400000.0
2009-09-03 01:49:00,1.72505,1.72515,1.72505,1.72515,29600000.0
2009-09-03 01:50:00,1.7251,1.72515,1.72505,1.72505,41600000.0
2009-09-03 01:51:00,1.72505,1.7251,1.72495,1.72505,27800000.0
2009-09-03 01:52:00,1.72505,1.72515,1.72505,1.72515,27000000.0
2009-09-03 01:53:00,1.72515,1.7252,1.72505,1.72515,34400000.0
2009-09-03 01:54:00,1.7251,1.7251,1.725,1.7251,13600000.0
2009-09-03 01:55:00,1.7251,1.72525,1.725,1.7252,69500000.0
2009-09-03 01:56:00,1.7252,1.72525,1.7251,1.7252,18000000.0
2009-09-03 01:57:00,1.7252,1.7253,1.7252,1.7253,24000000.0
2009-09-03 01:58:00,1.7253,1.7257,1.7253,1.72565,57100000.0
2009-09-03 01:59:00,1.72555,1.72605,1.7254,1.726,90600000.0
2009-09-03 02:00:00,1.72595,1.7262,1.72555,1.72615,99100000.0
2009-09-03 02:01:00,1.72615,1.7262,1.7258,1.72595,65200000.0
2009-09-03 02:02:00,1.72595,1.726,1.72585,1.72585,38700000.0
2009-09-03 02:03:00,1.72585,1.72585,1.72565,1.7257,45600000.0
2009-09-03 02:04:00,1.7257,1.72575,1.7256,1.72575,22200000.0
2009-09-03 02:05:00,1.7257,1.7258,1.72565,1.7258,13200000.0
2009-09-03 02:06:00,1.7257,1.7259,1.72555,1.7258,76900000.0
2009-09-03 02:07:00,1.72585,1.7259,1.7258,1.72585,21500000.0
2009-09-03 02:08:00,1.7258,1.72595,1.7258,1.72595,36400000.0
2009-09-03 02:09:00,1.72595,1.72605,1.72585,1.72595,30900000.0
2009-09-03 02:10:00,1.726,1.726,1.72585,1.72595,24300000.0
2009-09-03 02:11:00,1.7259,1.726,1.7259,1.72595,21800000.0
2009-09-03 02:12:00,1.726,1.72605,1.72595,1.72605,11600000.0
2009-09-03 02:13:00,1.726,1.726,1.7257,1.7258,45800000.0
2009-09-03 02:14:00,1.7257,1.72575,1.7253,1.72535,75500000.0
2009-09-03 02:15:00,1.72535,1.72565,1.72535,1.72565,66000000.0
2009-09-03 02:16:00,1.7256,1.7256,1.72525,1.72545,28900000.0
2009-09-03 02:17:00,1.72545,1.7255,1.7252,1.72525,31000000.0
2009-09-03 02:18:00,1.7253,1.72535,1.7251,1.7252,62000000.0
2009-09-03 02:19:00,1.72515,1.7252,1.72515,1.7252,14000000.0
2009-09-03 02:20:00,1.7252,1.7254,1.7249,1.72505,38300000.0
2009-09-03 02:21:00,1.72505,1.72505,1.72435,1.72465,110700000.0
2009-09-03 02:22:00,1.72465,1.7248,1.72445,1.7246,74400000.0
2009-09-03 02:23:00,1.72465,1.7247,1.7245,1.72465,70400000.0
2009-09-03 02:24:00,1.7247,1.7247,1.7244,1.72465,100000000.0
2009-09-03 02:25:00,1.72465,1.72485,1.7246,1.72465,97000000.0
2009-09-03 02:26:00,1.72465,1.72475,1.72455,1.72465,57200000.0
2009-09-03 02:27:00,1.7246,1.7246,1.72425,1.72445,64200000.0
2009-09-03 02:28:00,1.72445,1.72445,1.7242,1.72425,26500000.0
2009-09-03 02:29:00,1.72425,1.72425,1.72365,1.7237,76400000.0
2009-09-03 02:30:00,1.7237,1.724,1.72345,1.72355,165800000.0
2009-09-03 02:31:00,1.7235,1.724,1.7235,1.72385,112400000.0
2009-09-03 02:32:00,1.72385,1.7239,1.72355,1.72385,87000000.0
2009-09-03 02:33:00,1.72385,1.72465,1.72385,1.72455,100700000.0
2009-09-03 02:34:00,1.7245,1.725,1.7245,1.72475,136200000.0
2009-09-03 02:35:00,1.7248,1.72485,1.7246,1.7247,102400000.0
2009-09-03 02:36:00,1.7247,1.7248,1.7245,1.7245,107000000.0
2009-09-03 02:37:00,1.72445,1.72455,1.7243,1.7245,73300000.0
2009-09-03 02:38:00,1.7244,1.72455,1.72425,1.72435,123100000.0
2009-09-03 02:39:00,1.72435,1.72455,1.72425,1.72455,99800000.0
2009-09-03 02:40:00,1.7244,1.72465,1.72425,1.7244,129400000.0
2009-09-03 02:41:00,1.72445,1.72445,1.72405,1.72425,91700000.0
2009-09-03 02:42:00,1.7243,1.7243,1.7241,1.72425,42700000.0
2009-09-03 02:43:00,1.7242,1.72465,1.72415,1.7242,97000000.0
2009-09-03 02:44:00,1.72415,1.7243,1.724,1.72425,50100000.0
2009-09-03 02:45:00,1.72425,1.72425,1.72425,1.72425,6000000.0
2009-09-03 02:46:00,1.7242,1.7243,1.724,1.72415,37600000.0
2009-09-03 02:47:00,1.7242,1.72425,1.724,1.724,76200000.0
2009-09-03 02:48:00,1.72405,1.72405,1.7238,1.7239,122700000.0
2009-09-03 02:49:00,1.72385,1.72415,1.7238,1.72415,31000000.0
2009-09-03 02:50:00,1.72415,1.72415,1.72415,1.72415,24000000.0
2009-09-03 02:51:00,1.72415,1.72425,1.72415,1.72415,44200000.0
2009-09-03 02:52:00,1.72415,1.7243,1.72415,1.7243,55000000.0
2009-09-03 02:53:00,1.7243,1.7247,1.7242,1.7247,66200000.0
2009-09-03 02:54:00,1.7247,1.7247,1.7237,1.7239,102400000.0
2009-09-03 02:55:00,1.724,1.7243,1.72395,1.72405,92800000.0
2009-09-03 02:56:00,1.72405,1.72435,1.72405,1.72425,78700000.0
2009-09-03 02:57:00,1.72425,1.72425,1.724,1.7242,111200000.0
2009-09-03 02:58:00,1.72415,1.72425,1.7241,1.72415,24000000.0
2009-09-03 02:59:00,1.7241,1.7241,1.7241,1.7241,3600000.0
2009-09-03 03:00:00,1.7241,1.7242,1.724,1.7241,37500000.0
2009-09-03 03:01:00,1.72405,1.7244,1.724,1.7243,52200000.0
2009-09-03 03:02:00,1.72435,1.7244,1.7242,1.72425,69000000.0
2009-09-03 03:03:00,1.7242,1.72445,1.7242,1.7244,22000000.0
2009-09-03 03:04:00,1.7244,1.72445,1.7243,1.7243,14000000.0
2009-09-03 03:05:00,1.72435,1.7244,1.7243,1.7244,16600000.0
2009-09-03 03:06:00,1.72435,1.72445,1.72425,1.72435,72200000.0
2009-09-03 03:07:00,1.7243,1.72455,1.72425,1.7245,41000000.0
2009-09-03 03:08:00,1.7245,1.72475,1.7245,1.7247,96900000.0
2009-09-03 03:09:00,1.72475,1.7249,1.7247,1.72485,33500000.0
2009-09-03 03:10:00,1.7248,1.72495,1.7248,1.7249,41400000.0
2009-09-03 03:11:00,1.7249,1.7249,1.7245,1.7246,62200000.0
2009-09-03 03:12:00,1.72455,1.72465,1.7245,1.72455,35900000.0
2009-09-03 03:13:00,1.72455,1.72455,1.72435,1.72445,35800000.0
2009-09-03 03:14:00,1.72445,1.72445,1.7244,1.7244,4000000.0
2009-09-03 03:15:00,1.72445,1.72455,1.7244,1.7245,16000000.0
2009-09-03 03:16:00,1.72445,1.72445,1.7243,1.7244,80200000.0
2009-09-03 03:17:00,1.72435,1.72445,1.72435,1.7244,68200000.0
2009-09-03 03:18:00,1.72445,1.7245,1.7243,1.72445,94700000.0
2009-09-03 03:19:00,1.72455,1.72455,1.72425,1.72435,63600000.0
2009-09-03 03:20:00,1.7243,1.7243,1.7241,1.72425,37700000.0
2009-09-03 03:21:00,1.72425,1.72435,1.7241,1.72435,44000000.0
2009-09-03 03:22:00,1.72435,1.7244,1.72435,1.7244,12000000.0
2009-09-03 03:23:00,1.72435,1.7244,1.7242,1.7242,12000000.0
2009-09-03 03:24:00,1.72425,1.72455,1.7242,1.7245,26900000.0
2009-09-03 03:25:00,1.7245,1.7245,1.7243,1.7243,10400000.0
2009-09-03 03:26:00,1.72435,1.72435,1.72365,1.72435,112600000.0
2009-09-03 03:27:00,1.7243,1.72455,1.72425,1.7244,41300000.0
2009-09-03 03:28:00,1.7244,1.7246,1.724,1.724,70000000.0
2009-09-03 03:29:00,1.7241,1.7243,1.72405,1.7243,58100000.0
2009-09-03 03:30:00,1.7243,1.7246,1.7241,1.7242,100000000.0
2009-09-03 03:31:00,1.7242,1.7244,1.72375,1.724,51800000.0
2009-09-03 03:32:00,1.72395,1.72415,1.7239,1.72415,30000000.0
2009-09-03 03:33:00,1.72415,1.7245,1.7241,1.7244,39800000.0
2009-09-03 03:34:00,1.7244,1.7245,1.7243,1.72445,57200000.0
2009-09-03 03:35:00,1.7245,1.7245,1.7242,1.7243,65000000.0
2009-09-03 03:36:00,1.7243,1.7244,1.7242,1.72425,52300000.0
2009-09-03 03:37:00,1.7243,1.7247,1.7242,1.7244,74400000.0
2009-09-03 03:38:00,1.72445,1.72455,1.7242,1.7243,68900000.0
2009-09-03 03:39:00,1.72425,1.72425,1.724,1.72405,51000000.0
2009-09-03 03:40:00,1.724,1.72405,1.7238,1.7239,78400000.0
2009-09-03 03:41:00,1.72385,1.724,1.72375,1.72395,97700000.0
2009-09-03 03:42:00,1.72395,1.72395,1.7236,1.7237,105700000.0
2009-09-03 03:43:00,1.7237,1.7238,1.7236,1.7237,46300000.0
2009-09-03 03:44:00,1.7237,1.7237,1.7234,1.7236,73200000.0
2009-09-03 03:45:00,1.7235,1.7238,1.7235,1.72365,29000000.0
2009-09-03 03:46:00,1.72365,1.7239,1.72365,1.7239,33900000.0
2009-09-03 03:47:00,1.7239,1.72395,1.7238,1.7238,69000000.0
2009-09-03 03:48:00,1.7238,1.7239,1.7237,1.7238,65100000.0
2009-09-03 03:49:00,1.7238,1.72405,1.7237,1.72405,35500000.0
2009-09-03 03:50:00,1.72405,1.72405,1.72385,1.7239,30300000.0
2009-09-03 03:51:00,1.7239,1.724,1.7238,1.724,15000000.0
2009-09-03 03:52:00,1.724,1.724,1.72375,1.72395,37600000.0
2009-09-03 03:53:00,1.72395,1.72435,1.72395,1.72405,82300000.0
2009-09-03 03:54:00,1.724,1.72405,1.7238,1.72385,67500000.0
2009-09-03 03:55:00,1.7238,1.724,1.72375,1.72395,45200000.0
2009-09-03 03:56:00,1.72395,1.72405,1.7238,1.7238,59000000.0
2009-09-03 03:57:00,1.72375,1.72375,1.72365,1.72365,64700000.0
2009-09-03 03:58:00,1.72365,1.7241,1.72355,1.72405,95600000.0
2009-09-03 03:59:00,1.72405,1.7241,1.72385,1.72405,92100000.0
2009-09-03 04:00:00,1.7241,1.72415,1.724,1.7241,53100000.0
2009-09-03 04:01:00,1.7241,1.7243,1.72405,1.72425,46200000.0
2009-09-03 04:02:00,1.72425,1.72425,1.7239,1.7242,53100000.0
2009-09-03 04:03:00,1.7242,1.7243,1.72395,1.72415,49300000.0
2009-09-03 04:04:00,1.72415,1.7243,1.7241,1.7243,10000000.0
2009-09-03 04:05:00,1.72425,1.7244,1.724,1.72405,71000000.0
2009-09-03 04:06:00,1.72405,1.72405,1.7239,1.72405,44000000.0
2009-09-03 04:07:00,1.724,1.7242,1.724,1.7241,99900000.0
2009-09-03 04:08:00,1.72405,1.72425,1.72355,1.72355,98600000.0
2009-09-03 04:09:00,1.72355,1.7236,1.72315,1.7236,87300000.0
2009-09-03 04:10:00,1.72355,1.72375,1.72355,1.72355,31400000.0
2009-09-03 04:11:00,1.72355,1.7236,1.72355,1.72355,9000000.0
2009-09-03 04:12:00,1.72355,1.7237,1.7235,1.7236,21000000.0
2009-09-03 04:13:00,1.7236,1.72375,1.7235,1.7237,55200000.0
2009-09-03 04:14:00,1.72365,1.72405,1.72365,1.72405,51600000.0
2009-09-03 04:15:00,1.72405,1.7241,1.72395,1.724,24800000.0
2009-09-03 04:16:00,1.7241,1.72415,1.7239,1.72395,42800000.0
2009-09-03 04:17:00,1.7239,1.72405,1.72385,1.724,33400000.0
2009-09-03 04:18:00,1.72395,1.72405,1.72395,1.72395,26600000.0
2009-09-03 04:19:00,1.724,1.72405,1.7239,1.72405,26000000.0
2009-09-03 04:20:00,1.72405,1.7241,1.72375,1.72375,29600000.0
2009-09-03 04:21:00,1.7238,1.72415,1.72375,1.72405,44800000.0
2009-09-03 04:22:00,1.724,1.72415,1.72395,1.724,88000000.0
2009-09-03 04:23:00,1.724,1.7242,1.724,1.7242,35200000.0
2009-09-03 04:24:00,1.7242,1.7242,1.72405,1.72405,16000000.0
2009-09-03 04:25:00,1.724,1.72405,1.72395,1.72405,24800000.0
2009-09-03 04:26:00,1.724,1.72405,1.72395,1.724,33600000.0
2009-09-03 04:27:00,1.72405,1.72415,1.72395,1.72405,24200000.0
2009-09-03 04:28:00,1.724,1.72425,1.724,1.72415,12000000.0
2009-09-03 04:29:00,1.7242,1.7242,1.72415,1.72415,15000000.0
2009-09-03 04:30:00,1.72405,1.7242,1.72405,1.72415,15000000.0
2009-09-03 04:31:00,1.72415,1.72415,1.72415,1.72415,4000000.0
2009-09-03 04:32:00,1.72415,1.72415,1.72415,1.72415,16000000.0
2009-09-03 04:33:00,1.7242,1.7242,1.72415,1.72415,15000000.0
2009-09-03 04:34:00,1.72415,1.7243,1.7241,1.72415,24000000.0
2009-09-03 04:35:00,1.72415,1.7242,1.7241,1.72415,29000000.0
2009-09-03 04:36:00,1.72415,1.7242,1.7241,1.7242,28000000.0
2009-09-03 04:37:00,1.72392,1.724,1.72392,1.72397,53800000.0
2009-09-03 04:38:00,1.7242,1.7243,1.72405,1.72415,10600000.0
2009-09-03 04:39:00,1.7241,1.72415,1.7241,1.72415,4000000.0
2009-09-03 04:40:00,1.72415,1.72425,1.7241,1.7242,29000000.0
2009-09-03 04:41:00,1.7241,1.72415,1.7239,1.724,36000000.0
2009-09-03 04:42:00,1.7239,1.72445,1.7238,1.7243,87000000.0
2009-09-03 04:43:00,1.7243,1.7245,1.7243,1.7244,58100000.0
2009-09-03 04:44:00,1.72445,1.72495,1.7244,1.7247,126000000.0
2009-09-03 04:45:00,1.72465,1.72475,1.72435,1.72445,150000000.0
2009-09-03 04:46:00,1.72445,1.72475,1.7244,1.72475,100800000.0
2009-09-03 04:47:00,1.72475,1.72485,1.7246,1.7248,98700000.0
2009-09-03 04:48:00,1.7249,1.725,1.72425,1.72425,120000000.0
2009-09-03 04:49:00,1.72425,1.7244,1.72395,1.7241,65800000.0
2009-09-03 04:50:00,1.72405,1.72425,1.72385,1.72405,101800000.0
2009-09-03 04:51:00,1.7241,1.72455,1.7241,1.72445,101100000.0
2009-09-03 04:52:00,1.7244,1.72465,1.7242,1.72455,82000000.0
2009-09-03 04:53:00,1.7246,1.72465,1.7243,1.7244,62700000.0
2009-09-03 04:54:00,1.72445,1.7249,1.7242,1.7249,102800000.0
2009-09-03 04:55:00,1.72485,1.7249,1.7245,1.72475,82300000.0
2009-09-03 04:56:00,1.72475,1.72485,1.72465,1.7247,50800000.0
2009-09-03 04:57:00,1.72475,1.72475,1.72465,1.7247,18000000.0
2009-09-03 04:58:00,1.7247,1.72475,1.7246,1.7247,33700000.0
2009-09-03 04:59:00,1.72475,1.72525,1.72475,1.72505,64000000.0
2009-09-03 05:00:00,1.72505,1.72525,1.72455,1.72465,73000000.0
2009-09-03 05:01:00,1.7245,1.7246,1.72445,1.7246,32600000.0
2009-09-03 05:02:00,1.72465,1.7249,1.72465,1.72485,17600000.0
2009-09-03 05:03:00,1.72475,1.72525,1.7247,1.72515,73600000.0
2009-09-03 05:04:00,1.72515,1.72515,1.72495,1.72505,39000000.0
2009-09-03 05:05:00,1.72505,1.72515,1.72495,1.7251,59000000.0
2009-09-03 05:06:00,1.7251,1.72575,1.7251,1.7256,107500000.0
2009-09-03 05:07:00,1.72575,1.72585,1.72535,1.72555,93000000.0
2009-09-03 05:08:00,1.7255,1.72555,1.7254,1.7255,116000000.0
2009-09-03 05:09:00,1.72545,1.72575,1.7254,1.7257,116200000.0
2009-09-03 05:10:00,1.7257,1.72575,1.72555,1.72555,70800000.0
2009-09-03 05:11:00,1.7256,1.72575,1.72535,1.7255,60700000.0
2009-09-03 05:12:00,1.7255,1.72555,1.7251,1.7253,46200000.0
2009-09-03 05:13:00,1.72535,1.7256,1.72535,1.72545,40400000.0
2009-09-03 05:14:00,1.72535,1.7255,1.72535,1.7255,30000000.0
2009-09-03 05:15:00,1.7255,1.7258,1.72545,1.72555,33900000.0
2009-09-03 05:16:00,1.7255,1.72565,1.72545,1.7256,37600000.0
2009-09-03 05:17:00,1.72555,1.72555,1.72545,1.72545,18400000.0
2009-09-03 05:18:00,1.72525,1.72545,1.7251,1.72535,26300000.0
2009-09-03 05:19:00,1.72535,1.7254,1.72515,1.72525,44000000.0
2009-09-03 05:20:00,1.7253,1.72545,1.7252,1.7253,74400000.0
2009-09-03 05:21:00,1.72535,1.72555,1.72525,1.72555,61600000.0
2009-09-03 05:22:00,1.7255,1.72555,1.7253,1.7254,83600000.0
2009-09-03 05:23:00,1.72545,1.7261,1.72535,1.72585,184900000.0
2009-09-03 05:24:00,1.72585,1.7259,1.72555,1.72555,62900000.0
2009-09-03 05:25:00,1.7256,1.7257,1.72545,1.7256,66700000.0
2009-09-03 05:26:00,1.7256,1.72575,1.72545,1.72545,64600000.0
2009-09-03 05:27:00,1.72555,1.72595,1.7255,1.72575,47800000.0
2009-09-03 05:28:00,1.72575,1.72585,1.7256,1.7258,48600000.0
2009-09-03 05:29:00,1.72585,1.7262,1.72565,1.72615,86200000.0
2009-09-03 05:30:00,1.72615,1.72615,1.7259,1.7259,67200000.0
2009-09-03 05:31:00,1.7259,1.7259,1.72585,1.7259,8000000.0
2009-09-03 05:32:00,1.72605,1.7261,1.7259,1.726,71600000.0
2009-09-03 05:33:00,1.726,1.72615,1.726,1.726,46200000.0
2009-09-03 05:34:00,1.726,1.72625,1.726,1.726,71700000.0
2009-09-03 05:35:00,1.726,1.7262,1.7259,1.726,30000000.0
2009-09-03 05:36:00,1.726,1.726,1.7257,1.7258,62700000.0
2009-09-03 05:37:00,1.7257,1.7258,1.7256,1.7257,77100000.0
2009-09-03 05:38:00,1.72565,1.72585,1.72565,1.72575,45600000.0
2009-09-03 05:39:00,1.72575,1.72575,1.7257,1.7257,21600000.0
2009-09-03 05:40:00,1.7257,1.72585,1.7255,1.7256,82200000.0
2009-09-03 05:41:00,1.7256,1.7258,1.7255,1.72575,47000000.0
2009-09-03 05:42:00,1.7257,1.72595,1.72555,1.7258,30800000.0
2009-09-03 05:43:00,1.7258,1.72595,1.7257,1.7258,41600000.0
2009-09-03 05:44:00,1.72575,1.726,1.7257,1.72575,62300000.0
2009-09-03 05:45:00,1.72575,1.7258,1.7256,1.7257,44200000.0
2009-09-03 05:46:00,1.7257,1.7261,1.72565,1.726,102600000.0
2009-09-03 05:47:00,1.726,1.72625,1.72595,1.72605,155000000.0
2009-09-03 05:48:00,1.726,1.72615,1.7259,1.7259,44000000.0
2009-09-03 05:49:00,1.7258,1.72585,1.72565,1.72575,30400000.0
2009-09-03 05:50:00,1.7258,1.72595,1.72565,1.72585,26000000.0
2009-09-03 05:51:00,1.72585,1.72585,1.7257,1.7257,5000000.0
2009-09-03 05:52:00,1.7257,1.7257,1.7257,1.7257,1000000.0
2009-09-03 05:53:00,1.7257,1.72595,1.72565,1.7259,60000000.0
2009-09-03 05:54:00,1.72585,1.726,1.7257,1.7258,30000000.0
2009-09-03 05:55:00,1.7258,1.7259,1.72575,1.7259,16800000.0
2009-09-03 05:56:00,1.7258,1.72595,1.72575,1.7259,18200000.0
2009-09-03 05:57:00,1.72585,1.726,1.72575,1.72585,50800000.0
2009-09-03 05:58:00,1.72585,1.72595,1.7257,1.7259,82400000.0
2009-09-03 05:59:00,1.7259,1.72595,1.72575,1.72575,31200000.0
2009-09-03 06:00:00,1.72575,1.7258,1.72565,1.72565,19000000.0
2009-09-03 06:01:00,1.7257,1.7257,1.7257,1.7257,1000000.0
2009-09-03 06:02:00,1.72575,1.72585,1.7257,1.7258,34100000.0
2009-09-03 06:03:00,1.7258,1.7258,1.7257,1.7258,29800000.0
2009-09-03 06:04:00,1.7258,1.72605,1.72565,1.72585,121100000.0
2009-09-03 06:05:00,1.72585,1.726,1.72585,1.72585,16000000.0
2009-09-03 06:06:00,1.7259,1.7262,1.72585,1.72615,58600000.0
2009-09-03 06:07:00,1.72615,1.7262,1.72605,1.7261,48400000.0
2009-09-03 06:08:00,1.7261,1.7261,1.7259,1.726,23600000.0
2009-09-03 06:09:00,1.7259,1.726,1.72585,1.72585,21000000.0
2009-09-03 06:10:00,1.7259,1.7261,1.7258,1.726,50000000.0
2009-09-03 06:11:00,1.72595,1.72615,1.7258,1.72595,25900000.0
2009-09-03 06:12:00,1.72595,1.72615,1.72585,1.72605,44400000.0
2009-09-03 06:13:00,1.72605,1.72605,1.7257,1.7258,64100000.0
2009-09-03 06:14:00,1.7258,1.72585,1.72545,1.72585,86200000.0
2009-09-03 06:15:00,1.72585,1.7259,1.7256,1.72565,50800000.0
2009-09-03 06:16:00,1.72565,1.72565,1.7246,1.72495,80000000.0
2009-09-03 06:17:00,1.7249,1.7251,1.7247,1.7249,45800000.0
2009-09-03 06:18:00,1.72485,1.72485,1.72455,1.72475,67200000.0
2009-09-03 06:19:00,1.7248,1.72515,1.72475,1.72505,71200000.0
2009-09-03 06:20:00,1.72505,1.7253,1.72465,1.7247,83800000.0
2009-09-03 06:21:00,1.7247,1.72485,1.7246,1.7248,54000000.0
2009-09-03 06:22:00,1.72475,1.72485,1.7246,1.72475,46200000.0
2009-09-03 06:23:00,1.72475,1.7248,1.7247,1.7248,52000000.0
2009-09-03 06:24:00,1.72475,1.72485,1.72465,1.72475,43400000.0
2009-09-03 06:25:00,1.7248,1.72485,1.72465,1.7247,50400000.0
2009-09-03 06:26:00,1.72465,1.72475,1.72455,1.7247,49600000.0
2009-09-03 06:27:00,1.7247,1.7247,1.7246,1.72465,23000000.0
2009-09-03 06:28:00,1.7246,1.72475,1.7246,1.72475,30400000.0
2009-09-03 06:29:00,1.72475,1.7249,1.7245,1.7247,102600000.0
2009-09-03 06:30:00,1.72475,1.72495,1.7247,1.72495,43800000.0
2009-09-03 06:31:00,1.725,1.7251,1.72485,1.725,67800000.0
2009-09-03 06:32:00,1.725,1.725,1.72485,1.72495,25000000.0
2009-09-03 06:33:00,1.7249,1.725,1.72485,1.72485,12600000.0
2009-09-03 06:34:00,1.7249,1.725,1.72465,1.7247,51400000.0
2009-09-03 06:35:00,1.7247,1.725,1.72465,1.72485,67100000.0
2009-09-03 06:36:00,1.7248,1.7251,1.7248,1.7251,18000000.0
2009-09-03 06:37:00,1.72505,1.7251,1.72475,1.72495,54600000.0
2009-09-03 06:38:00,1.7249,1.725,1.72485,1.72495,23200000.0
2009-09-03 06:39:00,1.72495,1.72495,1.72495,1.72495,3000000.0
2009-09-03 06:40:00,1.72495,1.72495,1.72455,1.7247,67800000.0
2009-09-03 06:41:00,1.72475,1.72485,1.7246,1.72465,39800000.0
2009-09-03 06:42:00,1.7246,1.7247,1.7242,1.72425,57900000.0
2009-09-03 06:43:00,1.72425,1.7246,1.7242,1.7246,58700000.0
2009-09-03 06:44:00,1.72465,1.72465,1.7245,1.7245,19600000.0
2009-09-03 06:45:00,1.72445,1.7245,1.7244,1.72445,32000000.0
2009-09-03 06:46:00,1.7245,1.72465,1.7245,1.7246,45700000.0
2009-09-03 06:47:00,1.7246,1.7247,1.7245,1.72465,38600000.0
2009-09-03 06:48:00,1.7246,1.7248,1.7246,1.72465,38000000.0
2009-09-03 06:49:00,1.72465,1.72495,1.7244,1.72465,86800000.0
2009-09-03 06:50:00,1.72465,1.72495,1.72465,1.7249,32600000.0
2009-09-03 06:51:00,1.7249,1.72495,1.7248,1.72495,29200000.0
2009-09-03 06:52:00,1.72495,1.725,1.7249,1.7249,25600000.0
2009-09-03 06:53:00,1.7249,1.72495,1.7247,1.72495,79400000.0
2009-09-03 06:54:00,1.7249,1.7251,1.72485,1.72495,46200000.0
2009-09-03 06:55:00,1.72505,1.72505,1.72445,1.7245,62600000.0
2009-09-03 06:56:00,1.72455,1.7248,1.72445,1.72455,30400000.0
2009-09-03 06:57:00,1.7245,1.7248,1.7245,1.7247,54400000.0
2009-09-03 06:58:00,1.7247,1.725,1.72465,1.7249,52400000.0
2009-09-03 06:59:00,1.72495,1.7252,1.7249,1.7251,50400000.0
2009-09-03 07:00:00,1.72505,1.7251,1.72475,1.72485,71400000.0
2009-09-03 07:01:00,1.7249,1.7251,1.72485,1.7249,45800000.0
2009-09-03 07:02:00,1.7249,1.725,1.72475,1.7248,32600000.0
2009-09-03 07:03:00,1.72485,1.72495,1.72485,1.7249,23800000.0
2009-09-03 07:04:00,1.7249,1.72495,1.72485,1.7249,59800000.0
2009-09-03 07:05:00,1.72485,1.72515,1.72475,1.725,74000000.0
2009-09-03 07:06:00,1.725,1.7251,1.7249,1.7249,31400000.0
2009-09-03 07:07:00,1.72495,1.725,1.7248,1.72495,62200000.0
2009-09-03 07:08:00,1.7249,1.7249,1.7248,1.7248,30200000.0
2009-09-03 07:09:00,1.72475,1.72475,1.7246,1.72465,24000000.0
2009-09-03 07:10:00,1.7246,1.7247,1.7244,1.72445,43000000.0
2009-09-03 07:11:00,1.7245,1.72455,1.72445,1.72445,30400000.0
2009-09-03 07:12:00,1.7245,1.7245,1.7243,1.7244,38600000.0
2009-09-03 07:13:00,1.7244,1.7245,1.72425,1.72445,47200000.0
2009-09-03 07:14:00,1.72445,1.72475,1.72445,1.7246,49800000.0
2009-09-03 07:15:00,1.72455,1.72465,1.72445,1.7246,47400000.0
2009-09-03 07:16:00,1.72465,1.72475,1.72445,1.72465,78900000.0
2009-09-03 07:17:00,1.72465,1.72495,1.72465,1.72485,63000000.0
2009-09-03 07:18:00,1.72485,1.72505,1.7248,1.725,45600000.0
2009-09-03 07:19:00,1.725,1.72505,1.72475,1.725,90700000.0
2009-09-03 07:20:00,1.72505,1.72505,1.7248,1.7249,50800000.0
2009-09-03 07:21:00,1.7249,1.72515,1.7248,1.725,60700000.0
2009-09-03 07:22:00,1.72495,1.7253,1.7249,1.72525,34000000.0
2009-09-03 07:23:00,1.72525,1.7253,1.725,1.725,42000000.0
2009-09-03 07:24:00,1.72505,1.7252,1.72505,1.7252,58600000.0
2009-09-03 07:25:00,1.72515,1.7253,1.7251,1.7253,43400000.0
2009-09-03 07:26:00,1.7253,1.72535,1.72525,1.72535,27000000.0
2009-09-03 07:27:00,1.72525,1.7253,1.72515,1.72525,34000000.0
2009-09-03 07:28:00,1.72525,1.72535,1.72515,1.72525,23000000.0
2009-09-03 07:29:00,1.7251,1.72525,1.7251,1.72525,4000000.0
2009-09-03 07:30:00,1.72525,1.72525,1.725,1.72525,30000000.0
2009-09-03 07:31:00,1.72525,1.72545,1.7252,1.7253,67600000.0
2009-09-03 07:32:00,1.7253,1.7256,1.72525,1.7254,69700000.0
2009-09-03 07:33:00,1.7254,1.7256,1.7254,1.72545,39600000.0
2009-09-03 07:34:00,1.7255,1.72565,1.72545,1.7256,52600000.0
2009-09-03 07:35:00,1.7256,1.7258,1.7254,1.7258,46000000.0
2009-09-03 07:36:00,1.72575,1.72595,1.72555,1.72595,53800000.0
2009-09-03 07:37:00,1.7259,1.72615,1.72575,1.72605,111600000.0
2009-09-03 07:38:00,1.72605,1.7261,1.72575,1.7259,55900000.0
2009-09-03 07:39:00,1.72585,1.72635,1.7258,1.72635,86400000.0
2009-09-03 07:40:00,1.72635,1.7265,1.7263,1.72645,52200000.0
2009-09-03 07:41:00,1.72645,1.7266,1.7263,1.7266,63600000.0
2009-09-03 07:42:00,1.72655,1.72665,1.7264,1.7266,34400000.0
2009-09-03 07:43:00,1.72655,1.72685,1.72645,1.7265,48800000.0
2009-09-03 07:44:00,1.7265,1.72665,1.7264,1.7265,24800000.0
2009-09-03 07:45:00,1.72645,1.727,1.72635,1.727,53000000.0
2009-09-03 07:46:00,1.72705,1.7271,1.7268,1.7271,83900000.0
2009-09-03 07:47:00,1.72705,1.72705,1.72665,1.72665,27600000.0
2009-09-03 07:48:00,1.7266,1.72675,1.7263,1.72665,79000000.0
2009-09-03 07:49:00,1.7265,1.72695,1.7265,1.72695,73600000.0
2009-09-03 07:50:00,1.72695,1.72715,1.7268,1.72715,128600000.0
2009-09-03 07:51:00,1.72715,1.72735,1.72695,1.7273,50700000.0
2009-09-03 07:52:00,1.7273,1.7275,1.72705,1.7274,79400000.0
2009-09-03 07:53:00,1.72735,1.7275,1.7272,1.7274,60100000.0
2009-09-03 07:54:00,1.72735,1.72785,1.7273,1.72765,83800000.0
2009-09-03 07:55:00,1.7276,1.7279,1.7276,1.72785,89800000.0
2009-09-03 07:56:00,1.72785,1.728,1.72765,1.7278,74900000.0
2009-09-03 07:57:00,1.7278,1.728,1.72765,1.7278,50600000.0
2009-09-03 07:58:00,1.7278,1.728,1.72775,1.7279,52000000.0
2009-09-03 07:59:00,1.7279,1.7283,1.7278,1.72815,65600000.0
2009-09-03 08:00:00,1.7282,1.7284,1.7279,1.72815,102400000.0
2009-09-03 08:01:00,1.72805,1.7285,1.728,1.7285,90100000.0
2009-09-03 08:02:00,1.7285,1.7289,1.7283,1.72855,94600000.0
2009-09-03 08:03:00,1.72845,1.7297,1.7284,1.7296,120800000.0
2009-09-03 08:04:00,1.7296,1.72995,1.729,1.7294,124600000.0
2009-09-03 08:05:00,1.72945,1.72975,1.72905,1.7292,128000000.0
2009-09-03 08:06:00,1.72885,1.72945,1.72885,1.72925,98100000.0
2009-09-03 08:07:00,1.7292,1.7298,1.72905,1.72905,94700000.0
2009-09-03 08:08:00,1.72905,1.7292,1.7284,1.7286,113000000.0
2009-09-03 08:09:00,1.72855,1.72895,1.72835,1.7288,96100000.0
2009-09-03 08:10:00,1.7287,1.72925,1.7286,1.72905,90000000.0
2009-09-03 08:11:00,1.72905,1.72905,1.72865,1.72865,85300000.0
2009-09-03 08:12:00,1.72865,1.72885,1.72855,1.72875,58700000.0
2009-09-03 08:13:00,1.7288,1.7288,1.7284,1.72875,74700000.0
2009-09-03 08:14:00,1.72875,1.72875,1.728,1.72805,150300000.0
2009-09-03 08:15:00,1.72805,1.7281,1.72775,1.728,105500000.0
2009-09-03 08:16:00,1.72805,1.72825,1.728,1.72825,81800000.0
2009-09-03 08:17:00,1.72825,1.7285,1.7281,1.72835,126700000.0
2009-09-03 08:18:00,1.7284,1.7287,1.7283,1.7286,152800000.0
2009-09-03 08:19:00,1.72855,1.72875,1.72825,1.72865,135700000.0
2009-09-03 08:20:00,1.72855,1.72885,1.72815,1.72835,141800000.0
2009-09-03 08:21:00,1.72835,1.72845,1.72795,1.7282,120600000.0
2009-09-03 08:22:00,1.72825,1.72865,1.72805,1.72835,127600000.0
2009-09-03 08:23:00,1.72835,1.7285,1.72805,1.72815,117100000.0
2009-09-03 08:24:00,1.7281,1.7283,1.72785,1.7281,179400000.0
2009-09-03 08:25:00,1.7281,1.72815,1.72785,1.72785,99500000.0
2009-09-03 08:26:00,1.72785,1.7282,1.72765,1.72785,106200000.0
2009-09-03 08:27:00,1.72785,1.7286,1.72755,1.7283,132400000.0
2009-09-03 08:28:00,1.72835,1.7286,1.7282,1.7282,77800000.0
2009-09-03 08:29:00,1.72825,1.72835,1.72785,1.72815,96000000.0
2009-09-03 08:30:00,1.7282,1.72825,1.7277,1.7277,44000000.0
2009-09-03 08:31:00,1.72775,1.7279,1.7275,1.7279,124300000.0
2009-09-03 08:32:00,1.7279,1.72795,1.72755,1.72755,60600000.0
2009-09-03 08:33:00,1.72755,1.72775,1.72745,1.72765,42000000.0
2009-09-03 08:34:00,1.7275,1.7277,1.72725,1.7277,64100000.0
2009-09-03 08:35:00,1.7276,1.72785,1.7273,1.72785,99800000.0
2009-09-03 08:36:00,1.72785,1.7279,1.7274,1.72745,158200000.0
2009-09-03 08:37:00,1.7275,1.72765,1.72725,1.72725,80200000.0
2009-09-03 08:38:00,1.72725,1.72735,1.72695,1.72705,133700000.0
2009-09-03 08:39:00,1.72705,1.7275,1.72695,1.72745,129700000.0
2009-09-03 08:40:00,1.7275,1.7277,1.7274,1.7276,63800000.0
2009-09-03 08:41:00,1.7276,1.72775,1.72735,1.7275,92000000.0
2009-09-03 08:42:00,1.72745,1.7276,1.72725,1.7274,58600000.0
2009-09-03 08:43:00,1.7274,1.72745,1.7272,1.7272,50000000.0
2009-09-03 08:44:00,1.72725,1.72735,1.727,1.7272,99500000.0
2009-09-03 08:45:00,1.72715,1.7276,1.72715,1.7276,85600000.0
2009-09-03 08:46:00,1.7276,1.728,1.7276,1.72785,163400000.0
2009-09-03 08:47:00,1.72785,1.7279,1.72705,1.72725,148800000.0
2009-09-03 08:48:00,1.72725,1.72735,1.72665,1.72715,118200000.0
2009-09-03 08:49:00,1.72715,1.72745,1.7271,1.72745,73100000.0
2009-09-03 08:50:00,1.7275,1.7279,1.7275,1.7277,77800000.0
2009-09-03 08:51:00,1.72775,1.72825,1.72775,1.7281,85400000.0
2009-09-03 08:52:00,1.72815,1.72845,1.7279,1.7283,103200000.0
2009-09-03 08:53:00,1.72835,1.7288,1.72795,1.7281,135200000.0
2009-09-03 08:54:00,1.72815,1.72825,1.7278,1.728,130500000.0
2009-09-03 08:55:00,1.72795,1.7282,1.72775,1.728,224100000.0
2009-09-03 08:56:00,1.72795,1.72815,1.7277,1.728,227500000.0
2009-09-03 08:57:00,1.728,1.7285,1.7279,1.7285,95700000.0
2009-09-03 08:58:00,1.72845,1.7287,1.7283,1.7283,157000000.0
2009-09-03 08:59:00,1.72825,1.7288,1.7282,1.72875,275100000.0
2009-09-03 09:00:00,1.72875,1.72885,1.7283,1.7288,214500000.0
2009-09-03 09:01:00,1.72885,1.72905,1.72865,1.72885,234200000.0
2009-09-03 09:02:00,1.7288,1.7295,1.72865,1.7288,178100000.0
2009-09-03 09:03:00,1.72885,1.7293,1.72875,1.7289,311700000.0
2009-09-03 09:04:00,1.72885,1.7291,1.72865,1.7288,175400000.0
2009-09-03 09:05:00,1.7288,1.72935,1.7288,1.72925,139500000.0
2009-09-03 09:06:00,1.72925,1.72965,1.7292,1.7295,128400000.0
2009-09-03 09:07:00,1.7295,1.7295,1.72925,1.72935,166500000.0
2009-09-03 09:08:00,1.72945,1.7296,1.729,1.72925,159500000.0
2009-09-03 09:09:00,1.7293,1.72955,1.72915,1.7294,122800000.0
2009-09-03 09:10:00,1.72935,1.7296,1.72925,1.7293,121500000.0
2009-09-03 09:11:00,1.72945,1.7297,1.7293,1.72945,121300000.0
2009-09-03 09:12:00,1.7294,1.72975,1.7294,1.72975,157200000.0
2009-09-03 09:13:00,1.72975,1.7299,1.72945,1.72965,130500000.0
2009-09-03 09:14:00,1.7296,1.72975,1.72935,1.72955,211600000.0
2009-09-03 09:15:00,1.7295,1.72975,1.72945,1.7295,76300000.0
2009-09-03 09:16:00,1.72955,1.7298,1.7292,1.7294,163300000.0
2009-09-03 09:17:00,1.7294,1.7299,1.7293,1.7299,101600000.0
2009-09-03 09:18:00,1.7298,1.7299,1.72965,1.72975,74500000.0
2009-09-03 09:19:00,1.72975,1.73,1.7297,1.73,113800000.0
2009-09-03 09:20:00,1.73,1.73035,1.72995,1.7302,175200000.0
2009-09-03 09:21:00,1.73025,1.7306,1.73005,1.73055,174600000.0
2009-09-03 09:22:00,1.73055,1.7307,1.7301,1.7303,129500000.0
2009-09-03 09:23:00,1.73035,1.7306,1.73015,1.73025,150400000.0
2009-09-03 09:24:00,1.7303,1.7303,1.7295,1.72985,156500000.0
2009-09-03 09:25:00,1.72985,1.7301,1.7298,1.73005,114700000.0
2009-09-03 09:26:00,1.7301,1.7304,1.73005,1.73035,227700000.0
2009-09-03 09:27:00,1.73035,1.7308,1.73035,1.73055,74600000.0
2009-09-03 09:28:00,1.7305,1.7307,1.7302,1.7304,77000000.0
2009-09-03 09:29:00,1.7304,1.7304,1.73005,1.7301,49300000.0
2009-09-03 09:30:00,1.73005,1.73005,1.72945,1.7298,109000000.0
2009-09-03 09:31:00,1.7298,1.73025,1.72965,1.72995,80200000.0
2009-09-03 09:32:00,1.73,1.73,1.7294,1.72945,170600000.0
2009-09-03 09:33:00,1.72945,1.7298,1.72945,1.72955,96100000.0
2009-09-03 09:34:00,1.7296,1.72965,1.729,1.72925,88900000.0
2009-09-03 09:35:00,1.7294,1.7295,1.7292,1.7293,112500000.0
2009-09-03 09:36:00,1.7293,1.72935,1.7288,1.72915,105900000.0
2009-09-03 09:37:00,1.72925,1.72945,1.7291,1.72915,161600000.0
2009-09-03 09:38:00,1.7292,1.7297,1.72915,1.7297,130500000.0
2009-09-03 09:39:00,1.7297,1.73005,1.7297,1.7299,125300000.0
2009-09-03 09:40:00,1.7299,1.72995,1.72935,1.72935,88700000.0
2009-09-03 09:41:00,1.72935,1.72945,1.72905,1.72945,100000000.0
2009-09-03 09:42:00,1.72935,1.7296,1.72935,1.7296,95800000.0
2009-09-03 09:43:00,1.7296,1.7297,1.7295,1.72965,75600000.0
2009-09-03 09:44:00,1.7297,1.7297,1.7294,1.72965,110300000.0
2009-09-03 09:45:00,1.72955,1.72955,1.72915,1.7295,201400000.0
2009-09-03 09:46:00,1.72955,1.72955,1.7289,1.729,143100000.0
2009-09-03 09:47:00,1.72905,1.7296,1.72905,1.7296,119800000.0
2009-09-03 09:48:00,1.72965,1.73,1.72955,1.72975,117500000.0
2009-09-03 09:49:00,1.7297,1.72995,1.7296,1.7297,119800000.0
2009-09-03 09:50:00,1.72975,1.7298,1.72955,1.7297,57400000.0
2009-09-03 09:51:00,1.72965,1.72985,1.7296,1.7297,95400000.0
2009-09-03 09:52:00,1.72965,1.72975,1.7293,1.72965,76300000.0
2009-09-03 09:53:00,1.72965,1.72975,1.72945,1.72975,70900000.0
2009-09-03 09:54:00,1.72975,1.7298,1.72935,1.7295,159100000.0
2009-09-03 09:55:00,1.72955,1.7297,1.7295,1.72955,107800000.0
2009-09-03 09:56:00,1.7295,1.72985,1.72945,1.7295,246100000.0
2009-09-03 09:57:00,1.72945,1.72965,1.7293,1.72965,84000000.0
2009-09-03 09:58:00,1.72965,1.72965,1.72915,1.7292,89100000.0
2009-09-03 09:59:00,1.72925,1.72935,1.7289,1.7289,67400000.0
2009-09-03 10:00:00,1.729,1.72925,1.729,1.72905,160300000.0
2009-09-03 10:01:00,1.72905,1.7294,1.7285,1.72855,128900000.0
2009-09-03 10:02:00,1.72855,1.7289,1.72805,1.7289,288200000.0
2009-09-03 10:03:00,1.7289,1.72895,1.72825,1.7289,262600000.0
2009-09-03 10:04:00,1.72895,1.72895,1.72835,1.7285,386000000.0
2009-09-03 10:05:00,1.7284,1.7287,1.7284,1.72845,188800000.0
2009-09-03 10:06:00,1.72845,1.72865,1.7284,1.72845,222600000.0
2009-09-03 10:07:00,1.72845,1.7285,1.72815,1.72845,182600000.0
2009-09-03 10:08:00,1.72845,1.72865,1.7282,1.7286,224200000.0
2009-09-03 10:09:00,1.7286,1.7287,1.72845,1.72855,83000000.0
2009-09-03 10:10:00,1.72845,1.7289,1.72835,1.72875,92100000.0
2009-09-03 10:11:00,1.72875,1.7291,1.72875,1.72895,86700000.0
2009-09-03 10:12:00,1.72885,1.7291,1.7287,1.72895,125700000.0
2009-09-03 10:13:00,1.7291,1.7291,1.7287,1.7288,145900000.0
2009-09-03 10:14:00,1.7288,1.72915,1.7287,1.72905,122400000.0
2009-09-03 10:15:00,1.729,1.7293,1.7289,1.72905,117200000.0
2009-09-03 10:16:00,1.7291,1.7293,1.72885,1.72905,211100000.0
2009-09-03 10:17:00,1.72905,1.72915,1.72865,1.7289,142200000.0
2009-09-03 10:18:00,1.72885,1.7289,1.72855,1.7287,80700000.0
2009-09-03 10:19:00,1.7287,1.72895,1.7286,1.72895,100000000.0
2009-09-03 10:20:00,1.72895,1.72895,1.72875,1.7288,90200000.0
2009-09-03 10:21:00,1.7288,1.72895,1.72875,1.7289,114200000.0
2009-09-03 10:22:00,1.72895,1.7291,1.72865,1.7291,97200000.0
2009-09-03 10:23:00,1.72915,1.7294,1.729,1.7294,48300000.0
2009-09-03 10:24:00,1.72935,1.73005,1.72935,1.7299,66500000.0
2009-09-03 10:25:00,1.7299,1.7299,1.7295,1.72965,58100000.0
2009-09-03 10:26:00,1.72955,1.72965,1.7292,1.7294,55900000.0
2009-09-03 10:27:00,1.7294,1.7296,1.72925,1.72945,110000000.0
2009-09-03 10:28:00,1.72945,1.73055,1.72945,1.7303,158100000.0
2009-09-03 10:29:00,1.73035,1.73085,1.7302,1.73085,153300000.0
2009-09-03 10:30:00,1.7309,1.7319,1.7309,1.73135,178400000.0
2009-09-03 10:31:00,1.7314,1.73185,1.731,1.73115,104700000.0
2009-09-03 10:32:00,1.73115,1.73125,1.73035,1.7305,85700000.0
2009-09-03 10:33:00,1.7305,1.73055,1.72965,1.73,91500000.0
2009-09-03 10:34:00,1.72995,1.72995,1.72965,1.7298,42700000.0
2009-09-03 10:35:00,1.72985,1.7301,1.72935,1.7297,242100000.0
2009-09-03 10:36:00,1.72975,1.73,1.7297,1.7298,162900000.0
2009-09-03 10:37:00,1.72985,1.72985,1.72955,1.7297,141600000.0
2009-09-03 10:38:00,1.7297,1.7301,1.7297,1.72995,142500000.0
2009-09-03 10:39:00,1.72985,1.73015,1.7295,1.73,111000000.0
2009-09-03 10:40:00,1.73005,1.73065,1.72995,1.73045,142700000.0
2009-09-03 10:41:00,1.73045,1.7314,1.7303,1.7314,211300000.0
2009-09-03 10:42:00,1.73145,1.7316,1.73115,1.7313,201000000.0
2009-09-03 10:43:00,1.7314,1.73225,1.73135,1.7315,181400000.0
2009-09-03 10:44:00,1.7314,1.7317,1.73125,1.73165,129100000.0
2009-09-03 10:45:00,1.7316,1.73175,1.73135,1.7316,197400000.0
2009-09-03 10:46:00,1.7315,1.73165,1.7312,1.73155,144800000.0
2009-09-03 10:47:00,1.73155,1.73175,1.73135,1.73155,164700000.0
2009-09-03 10:48:00,1.7315,1.73255,1.73145,1.73255,121900000.0
2009-09-03 10:49:00,1.7326,1.73325,1.7326,1.73325,135400000.0
2009-09-03 10:50:00,1.73325,1.73355,1.7331,1.73355,134600000.0
2009-09-03 10:51:00,1.73355,1.73355,1.73255,1.73315,187200000.0
2009-09-03 10:52:00,1.7331,1.73315,1.73255,1.73285,146500000.0
2009-09-03 10:53:00,1.7328,1.73285,1.7317,1.732,189000000.0
2009-09-03 10:54:00,1.73205,1.73245,1.73205,1.7324,113600000.0
2009-09-03 10:55:00,1.7323,1.73235,1.73165,1.732,113400000.0
2009-09-03 10:56:00,1.73195,1.732,1.7315,1.7315,87900000.0
2009-09-03 10:57:00,1.73155,1.73195,1.7315,1.7319,108800000.0
2009-09-03 10:58:00,1.73185,1.73215,1.73165,1.73185,224200000.0
2009-09-03 10:59:00,1.7318,1.7321,1.7314,1.7316,346900000.0
2009-09-03 11:00:00,1.73165,1.73235,1.73165,1.73225,216100000.0
2009-09-03 11:01:00,1.73225,1.73225,1.73175,1.73195,165200000.0
2009-09-03 11:02:00,1.73195,1.73255,1.73195,1.73215,233300000.0
2009-09-03 11:03:00,1.73215,1.73245,1.732,1.7322,187100000.0
2009-09-03 11:04:00,1.7322,1.7322,1.7317,1.732,196200000.0
2009-09-03 11:05:00,1.732,1.73215,1.7319,1.73205,107900000.0
2009-09-03 11:06:00,1.73205,1.73245,1.73205,1.7323,155200000.0
2009-09-03 11:07:00,1.7323,1.73235,1.73195,1.73215,221600000.0
2009-09-03 11:08:00,1.7321,1.7324,1.7321,1.73225,149600000.0
2009-09-03 11:09:00,1.73235,1.73235,1.7318,1.73195,433300000.0
2009-09-03 11:10:00,1.7321,1.73235,1.73165,1.7317,360100000.0
2009-09-03 11:11:00,1.7318,1.73215,1.7315,1.73215,299900000.0
2009-09-03 11:12:00,1.73215,1.73215,1.7313,1.7317,477700000.0
2009-09-03 11:13:00,1.7317,1.7323,1.7317,1.73225,270000000.0
2009-09-03 11:14:00,1.73225,1.7327,1.73195,1.73195,425100000.0
2009-09-03 11:15:00,1.73195,1.7321,1.73175,1.73195,397300000.0
2009-09-03 11:16:00,1.73195,1.7328,1.73195,1.7326,273200000.0
2009-09-03 11:17:00,1.7326,1.7331,1.73255,1.7328,253400000.0
2009-09-03 11:18:00,1.73285,1.73335,1.7327,1.73305,382400000.0
2009-09-03 11:19:00,1.7331,1.73325,1.733,1.73305,178400000.0
2009-09-03 11:20:00,1.73305,1.7331,1.7326,1.73265,154000000.0
2009-09-03 11:21:00,1.73265,1.73275,1.7326,1.7327,83800000.0
2009-09-03 11:22:00,1.7327,1.7328,1.7326,1.7327,82000000.0
2009-09-03 11:23:00,1.7327,1.733,1.73245,1.73285,149800000.0
2009-09-03 11:24:00,1.7328,1.73295,1.73245,1.7327,147200000.0
2009-09-03 11:25:00,1.73275,1.73275,1.73255,1.73265,82400000.0
2009-09-03 11:26:00,1.73265,1.7328,1.7325,1.73255,134200000.0
2009-09-03 11:27:00,1.73265,1.733,1.7326,1.73295,295500000.0
2009-09-03 11:28:00,1.73295,1.7335,1.7329,1.73315,266500000.0
2009-09-03 11:29:00,1.73315,1.73335,1.7331,1.7332,217000000.0
2009-09-03 11:30:00,1.73325,1.73345,1.7331,1.7333,186400000.0
2009-09-03 11:31:00,1.7333,1.7334,1.73315,1.73325,158400000.0
2009-09-03 11:32:00,1.7332,1.7336,1.7331,1.73335,210300000.0
2009-09-03 11:33:00,1.7333,1.73335,1.733,1.7331,172200000.0
2009-09-03 11:34:00,1.7331,1.73315,1.73285,1.73285,162000000.0
2009-09-03 11:35:00,1.73285,1.73285,1.7327,1.7328,110600000.0
2009-09-03 11:36:00,1.7329,1.7329,1.7326,1.73275,120400000.0
2009-09-03 11:37:00,1.73275,1.73275,1.73205,1.7322,181400000.0
2009-09-03 11:38:00,1.73215,1.73245,1.73205,1.73235,189100000.0
2009-09-03 11:39:00,1.73235,1.73265,1.73225,1.73255,177000000.0
2009-09-03 11:40:00,1.73265,1.73285,1.7324,1.7324,185400000.0
2009-09-03 11:41:00,1.7324,1.7325,1.73185,1.732,303400000.0
2009-09-03 11:42:00,1.732,1.73225,1.7319,1.7322,168100000.0
2009-09-03 11:43:00,1.73245,1.73255,1.73205,1.73205,190200000.0
2009-09-03 11:44:00,1.73205,1.73205,1.73155,1.73175,140800000.0
2009-09-03 11:45:00,1.7317,1.7319,1.73155,1.7316,115000000.0
2009-09-03 11:46:00,1.7316,1.7317,1.7314,1.7315,147100000.0
2009-09-03 11:47:00,1.7315,1.73175,1.73145,1.7315,215400000.0
2009-09-03 11:48:00,1.73155,1.7316,1.73125,1.7313,131600000.0
2009-09-03 11:49:00,1.73135,1.73145,1.731,1.73115,195400000.0
2009-09-03 11:50:00,1.7311,1.73135,1.73105,1.7313,304800000.0
2009-09-03 11:51:00,1.7313,1.7314,1.7311,1.7312,153000000.0
2009-09-03 11:52:00,1.7312,1.73135,1.73095,1.7312,313800000.0
2009-09-03 11:53:00,1.7313,1.73145,1.7311,1.73125,236000000.0
2009-09-03 11:54:00,1.7312,1.7314,1.73095,1.73115,182000000.0
2009-09-03 11:55:00,1.73115,1.7312,1.7307,1.73075,82400000.0
2009-09-03 11:56:00,1.73085,1.7311,1.7307,1.731,93200000.0
2009-09-03 11:57:00,1.73095,1.73125,1.73095,1.7311,215800000.0
2009-09-03 11:58:00,1.7311,1.7314,1.73105,1.7314,123600000.0
2009-09-03 11:59:00,1.73145,1.7315,1.73125,1.7313,64800000.0
2009-09-03 12:00:00,1.7313,1.73135,1.7311,1.73125,96400000.0
2009-09-03 12:01:00,1.7313,1.7314,1.731,1.73115,255600000.0
2009-09-03 12:02:00,1.73105,1.73125,1.73085,1.7311,209100000.0
2009-09-03 12:03:00,1.731,1.73145,1.7309,1.73095,162400000.0
2009-09-03 12:04:00,1.73095,1.73125,1.73095,1.73115,92400000.0
2009-09-03 12:05:00,1.73115,1.7312,1.73035,1.73055,160400000.0
2009-09-03 12:06:00,1.73065,1.7311,1.7305,1.7311,83800000.0
2009-09-03 12:07:00,1.7311,1.7311,1.73075,1.73105,190000000.0
2009-09-03 12:08:00,1.73105,1.7313,1.7309,1.73105,128800000.0
2009-09-03 12:09:00,1.73105,1.73155,1.73105,1.73135,120800000.0
2009-09-03 12:10:00,1.73135,1.7318,1.73135,1.7317,147800000.0
2009-09-03 12:11:00,1.73175,1.7318,1.73135,1.7315,177400000.0
2009-09-03 12:12:00,1.7315,1.73165,1.73135,1.7315,116000000.0
2009-09-03 12:13:00,1.7315,1.7317,1.73125,1.73165,176800000.0
2009-09-03 12:14:00,1.7316,1.73185,1.73145,1.7317,190400000.0
2009-09-03 12:15:00,1.73165,1.73355,1.73165,1.7329,297600000.0
2009-09-03 12:16:00,1.7329,1.7334,1.73285,1.7333,271600000.0
2009-09-03 12:17:00,1.7333,1.73335,1.7329,1.73295,272000000.0
2009-09-03 12:18:00,1.7331,1.7331,1.7326,1.73265,247200000.0
2009-09-03 12:19:00,1.73265,1.73265,1.7321,1.7322,291800000.0
2009-09-03 12:20:00,1.73215,1.73265,1.7319,1.73265,359600000.0
2009-09-03 12:21:00,1.73255,1.73275,1.7324,1.73265,372000000.0
2009-09-03 12:22:00,1.73265,1.7331,1.7325,1.733,484400000.0
2009-09-03 12:23:00,1.73305,1.7332,1.7328,1.73295,408200000.0
2009-09-03 12:24:00,1.73295,1.7332,1.7329,1.73315,213400000.0
2009-09-03 12:25:00,1.7332,1.7332,1.73265,1.73285,169400000.0
2009-09-03 12:26:00,1.7327,1.7328,1.73225,1.7323,217800000.0
2009-09-03 12:27:00,1.7323,1.7326,1.7321,1.73235,593000000.0
2009-09-03 12:28:00,1.73235,1.7326,1.7323,1.7324,628400000.0
2009-09-03 12:29:00,1.7325,1.73265,1.73225,1.7325,350000000.0
2009-09-03 12:30:00,1.7325,1.7328,1.7324,1.7327,430600000.0
2009-09-03 12:31:00,1.7327,1.73295,1.7323,1.73295,561200000.0
2009-09-03 12:32:00,1.73295,1.7331,1.7325,1.7329,379500000.0
2009-09-03 12:33:00,1.73295,1.7331,1.7327,1.73295,276900000.0
2009-09-03 12:34:00,1.73295,1.73305,1.7326,1.73275,297200000.0
2009-09-03 12:35:00,1.7327,1.73295,1.73255,1.7328,355300000.0
2009-09-03 12:36:00,1.7328,1.7331,1.73275,1.7331,92700000.0
2009-09-03 12:37:00,1.73305,1.7331,1.7327,1.73305,148600000.0
2009-09-03 12:38:00,1.733,1.73315,1.7327,1.73295,280300000.0
2009-09-03 12:39:00,1.73295,1.73295,1.7326,1.73265,127200000.0
2009-09-03 12:40:00,1.73265,1.7327,1.73245,1.7327,80800000.0
2009-09-03 12:41:00,1.73275,1.73285,1.7327,1.7328,66000000.0
2009-09-03 12:42:00,1.733,1.7331,1.73265,1.7328,168400000.0
2009-09-03 12:43:00,1.73275,1.7329,1.73255,1.73285,116400000.0
2009-09-03 12:44:00,1.73285,1.7329,1.73265,1.7327,81900000.0
2009-09-03 12:45:00,1.7326,1.73275,1.7325,1.7325,149900000.0
2009-09-03 12:46:00,1.7325,1.73275,1.73245,1.73265,132600000.0
2009-09-03 12:47:00,1.7326,1.73295,1.73255,1.7328,113000000.0
2009-09-03 12:48:00,1.7328,1.73305,1.73275,1.73285,217600000.0
2009-09-03 12:49:00,1.73285,1.733,1.7327,1.7329,461400000.0
2009-09-03 12:50:00,1.7328,1.73315,1.7328,1.73295,235200000.0
2009-09-03 12:51:00,1.7329,1.7332,1.7327,1.73315,290200000.0
2009-09-03 12:52:00,1.73315,1.73315,1.73265,1.7327,366000000.0
2009-09-03 12:53:00,1.73275,1.73315,1.73245,1.7325,287300000.0
2009-09-03 12:54:00,1.7325,1.7329,1.7324,1.73255,221200000.0
2009-09-03 12:55:00,1.7326,1.73325,1.73255,1.7332,65400000.0
2009-09-03 12:56:00,1.7332,1.7333,1.733,1.73325,136200000.0
2009-09-03 12:57:00,1.73325,1.73335,1.73295,1.73305,204700000.0
2009-09-03 12:58:00,1.733,1.73325,1.7329,1.7332,243300000.0
2009-09-03 12:59:00,1.7332,1.7338,1.7331,1.7336,214900000.0
2009-09-03 13:00:00,1.7336,1.7336,1.7333,1.73345,150100000.0
2009-09-03 13:01:00,1.73345,1.7335,1.7331,1.73315,230700000.0
2009-09-03 13:02:00,1.7332,1.73345,1.73285,1.7329,231400000.0
2009-09-03 13:03:00,1.7329,1.73325,1.7329,1.733,170400000.0
2009-09-03 13:04:00,1.73295,1.733,1.7326,1.7326,147800000.0
2009-09-03 13:05:00,1.7326,1.73265,1.7324,1.73245,132200000.0
2009-09-03 13:06:00,1.7325,1.73265,1.7324,1.7324,105800000.0
2009-09-03 13:07:00,1.7324,1.7324,1.7311,1.73155,294300000.0
2009-09-03 13:08:00,1.73155,1.73165,1.7312,1.7312,171200000.0
2009-09-03 13:09:00,1.7312,1.732,1.7312,1.73145,202400000.0
2009-09-03 13:10:00,1.73145,1.73175,1.73095,1.73105,186600000.0
2009-09-03 13:11:00,1.731,1.73115,1.7306,1.7309,163500000.0
2009-09-03 13:12:00,1.7309,1.731,1.7305,1.7309,180800000.0
2009-09-03 13:13:00,1.73095,1.7315,1.73095,1.7314,170600000.0
2009-09-03 13:14:00,1.7314,1.7315,1.7312,1.73145,82200000.0
2009-09-03 13:15:00,1.7315,1.73165,1.7311,1.7312,198600000.0
2009-09-03 13:16:00,1.73135,1.7317,1.7312,1.7317,97000000.0
2009-09-03 13:17:00,1.7317,1.7317,1.73135,1.7315,101000000.0
2009-09-03 13:18:00,1.7315,1.7318,1.7312,1.7313,208200000.0
2009-09-03 13:19:00,1.73135,1.732,1.7312,1.7312,160400000.0
2009-09-03 13:20:00,1.73125,1.73175,1.73125,1.73165,114200000.0
2009-09-03 13:21:00,1.73165,1.73215,1.7316,1.7318,168800000.0
2009-09-03 13:22:00,1.73185,1.7319,1.7311,1.7311,155000000.0
2009-09-03 13:23:00,1.731,1.73125,1.7307,1.7307,157200000.0
2009-09-03 13:24:00,1.7307,1.731,1.73035,1.73035,150800000.0
2009-09-03 13:25:00,1.73035,1.73125,1.73005,1.73035,285100000.0
2009-09-03 13:26:00,1.73045,1.73085,1.73025,1.73065,240000000.0
2009-09-03 13:27:00,1.73085,1.7317,1.73065,1.73155,224000000.0
2009-09-03 13:28:00,1.73155,1.73165,1.731,1.73115,242600000.0
2009-09-03 13:29:00,1.7312,1.7313,1.73065,1.73095,140400000.0
2009-09-03 13:30:00,1.73105,1.7313,1.7306,1.7306,225100000.0
2009-09-03 13:31:00,1.73065,1.73075,1.73025,1.73025,123600000.0
2009-09-03 13:32:00,1.7302,1.7304,1.7301,1.73025,148000000.0
2009-09-03 13:33:00,1.73025,1.7303,1.73,1.73005,230300000.0
2009-09-03 13:34:00,1.73005,1.73045,1.72985,1.73035,347800000.0
2009-09-03 13:35:00,1.73035,1.7317,1.73025,1.7315,264000000.0
2009-09-03 13:36:00,1.73155,1.7321,1.7311,1.73115,225800000.0
2009-09-03 13:37:00,1.73115,1.7317,1.7311,1.7314,161200000.0
2009-09-03 13:38:00,1.7314,1.73155,1.7312,1.7314,183200000.0
2009-09-03 13:39:00,1.73145,1.7317,1.73125,1.73155,249800000.0
2009-09-03 13:40:00,1.73145,1.7316,1.73085,1.73095,233700000.0
2009-09-03 13:41:00,1.73095,1.731,1.73075,1.7309,100600000.0
2009-09-03 13:42:00,1.73095,1.7311,1.7308,1.7308,87500000.0
2009-09-03 13:43:00,1.7307,1.7313,1.7307,1.73125,154500000.0
2009-09-03 13:44:00,1.7312,1.73135,1.73105,1.73105,199900000.0
2009-09-03 13:45:00,1.73105,1.73105,1.73045,1.73065,271000000.0
2009-09-03 13:46:00,1.7308,1.73095,1.73005,1.73005,248300000.0
2009-09-03 13:47:00,1.7301,1.7304,1.7301,1.7301,144200000.0
2009-09-03 13:48:00,1.7301,1.7302,1.73,1.7301,126400000.0
2009-09-03 13:49:00,1.7301,1.7302,1.72985,1.73,395200000.0
2009-09-03 13:50:00,1.73,1.7302,1.7298,1.73005,351600000.0
2009-09-03 13:51:00,1.73015,1.7304,1.72985,1.73025,361000000.0
2009-09-03 13:52:00,1.73025,1.7304,1.7298,1.73035,470000001.0
2009-09-03 13:53:00,1.73035,1.73065,1.7302,1.7303,327900000.0
2009-09-03 13:54:00,1.73025,1.73075,1.7302,1.7305,319100000.0
2009-09-03 13:55:00,1.73055,1.731,1.7305,1.731,182200000.0
2009-09-03 13:56:00,1.731,1.7312,1.73075,1.7308,238600000.0
2009-09-03 13:57:00,1.73085,1.7316,1.7308,1.7316,201100000.0
2009-09-03 13:58:00,1.7316,1.7317,1.73115,1.7312,197900000.0
2009-09-03 13:59:00,1.7313,1.73165,1.73115,1.73165,189000000.0
2009-09-03 14:00:00,1.7316,1.7318,1.73145,1.73155,132800000.0
2009-09-03 14:01:00,1.7316,1.7322,1.73145,1.73195,172200000.0
2009-09-03 14:02:00,1.732,1.73235,1.7317,1.7322,180000000.0
2009-09-03 14:03:00,1.7321,1.73215,1.7318,1.73195,120800000.0
2009-09-03 14:04:00,1.73205,1.7321,1.73165,1.7319,170600000.0
2009-09-03 14:05:00,1.73195,1.73195,1.73145,1.73145,120000000.0
2009-09-03 14:06:00,1.7315,1.7315,1.73095,1.73105,226400000.0
2009-09-03 14:07:00,1.73105,1.73105,1.7306,1.7307,208600000.0
2009-09-03 14:08:00,1.7307,1.73105,1.73065,1.7308,199600000.0
2009-09-03 14:09:00,1.73075,1.7309,1.73065,1.73085,155200000.0
2009-09-03 14:10:00,1.7309,1.7312,1.7306,1.73105,265900000.0
2009-09-03 14:11:00,1.73105,1.7312,1.731,1.7311,144200000.0
2009-09-03 14:12:00,1.7312,1.7312,1.7309,1.7309,273400000.0
2009-09-03 14:13:00,1.7309,1.7313,1.7308,1.73125,167200000.0
2009-09-03 14:14:00,1.7312,1.73135,1.73105,1.7311,270400000.0
2009-09-03 14:15:00,1.7312,1.7314,1.73115,1.73125,208000000.0
2009-09-03 14:16:00,1.73125,1.73125,1.73085,1.73115,209000000.0
2009-09-03 14:17:00,1.7311,1.73115,1.73045,1.73055,155400000.0
2009-09-03 14:18:00,1.73055,1.73135,1.73015,1.7313,270200000.0
2009-09-03 14:19:00,1.73135,1.7317,1.7313,1.7317,155400000.0
2009-09-03 14:20:00,1.7317,1.7317,1.73125,1.73145,178000000.0
2009-09-03 14:21:00,1.73135,1.7315,1.73105,1.73115,197800000.0
2009-09-03 14:22:00,1.7311,1.73145,1.7311,1.7313,287400000.0
2009-09-03 14:23:00,1.7313,1.73165,1.73125,1.7315,289000000.0
2009-09-03 14:24:00,1.7315,1.7315,1.73115,1.73125,331600000.0
2009-09-03 14:25:00,1.7313,1.7313,1.7309,1.7312,418400000.0
2009-09-03 14:26:00,1.73125,1.73145,1.73105,1.73105,289000000.0
2009-09-03 14:27:00,1.73105,1.7311,1.73015,1.73085,267200000.0
2009-09-03 14:28:00,1.731,1.731,1.73075,1.73085,152800000.0
2009-09-03 14:29:00,1.7309,1.73105,1.72975,1.7302,241300000.0
2009-09-03 14:30:00,1.7302,1.73055,1.7296,1.72975,395600000.0
2009-09-03 14:31:00,1.7298,1.73,1.7296,1.72985,478299999.0
2009-09-03 14:32:00,1.7298,1.73,1.72915,1.72925,453400000.0
2009-09-03 14:33:00,1.72925,1.73045,1.72925,1.73,399200000.0
2009-09-03 14:34:00,1.7301,1.7319,1.7301,1.7308,356600000.0
2009-09-03 14:35:00,1.73075,1.731,1.7304,1.7304,473200000.0
2009-09-03 14:36:00,1.7304,1.7311,1.7303,1.7304,506000000.0
2009-09-03 14:37:00,1.73035,1.731,1.73035,1.73095,339000000.0
2009-09-03 14:38:00,1.73095,1.7314,1.73085,1.731,331700000.0
2009-09-03 14:39:00,1.73105,1.7317,1.731,1.73155,317400000.0
2009-09-03 14:40:00,1.73175,1.73275,1.73165,1.73255,320600000.0
2009-09-03 14:41:00,1.73255,1.7327,1.7322,1.7322,551600000.0
2009-09-03 14:42:00,1.7322,1.7324,1.73185,1.7319,372200000.0
2009-09-03 14:43:00,1.7319,1.73195,1.73135,1.7315,411000000.0
2009-09-03 14:44:00,1.7315,1.73175,1.73115,1.7312,525800000.0
2009-09-03 14:45:00,1.7312,1.73155,1.73105,1.7314,355200000.0
2009-09-03 14:46:00,1.7314,1.73185,1.7312,1.73135,480400000.0
2009-09-03 14:47:00,1.7314,1.73175,1.73125,1.73165,385900000.0
2009-09-03 14:48:00,1.7317,1.73185,1.73145,1.73175,417200000.0
2009-09-03 14:49:00,1.7318,1.7318,1.7312,1.73135,370500000.0
2009-09-03 14:50:00,1.73135,1.73145,1.73105,1.73145,385900000.0
2009-09-03 14:51:00,1.7314,1.7316,1.7313,1.73155,270800000.0
2009-09-03 14:52:00,1.7316,1.7316,1.7313,1.73145,233600000.0
2009-09-03 14:53:00,1.73145,1.73155,1.73095,1.73115,401000000.0
2009-09-03 14:54:00,1.73115,1.7316,1.73115,1.73125,298400000.0
2009-09-03 14:55:00,1.73125,1.7321,1.73115,1.732,369600000.0
2009-09-03 14:56:00,1.732,1.7322,1.7319,1.73205,324400000.0
2009-09-03 14:57:00,1.7321,1.733,1.73195,1.73275,335200000.0
2009-09-03 14:58:00,1.73275,1.733,1.73265,1.7329,416800000.0
2009-09-03 14:59:00,1.7329,1.7331,1.7326,1.7331,406600000.0
2009-09-03 15:00:00,1.73305,1.7331,1.7326,1.7328,302300000.0
2009-09-03 15:01:00,1.7328,1.73315,1.7327,1.7331,545400000.0
2009-09-03 15:02:00,1.7331,1.73315,1.73285,1.7329,363300000.0
2009-09-03 15:03:00,1.73295,1.7334,1.7329,1.73315,430100000.0
2009-09-03 15:04:00,1.73315,1.73375,1.7331,1.73325,292800000.0
2009-09-03 15:05:00,1.7332,1.73345,1.73315,1.7334,197200000.0
2009-09-03 15:06:00,1.7334,1.73375,1.7333,1.7337,264200000.0
2009-09-03 15:07:00,1.7337,1.73375,1.73325,1.7334,408600000.0
2009-09-03 15:08:00,1.73335,1.7335,1.7332,1.7334,361800000.0
2009-09-03 15:09:00,1.73335,1.7335,1.7329,1.7331,336600000.0
2009-09-03 15:10:00,1.7331,1.7331,1.73275,1.733,363300000.0
2009-09-03 15:11:00,1.733,1.73315,1.73275,1.73305,332400000.0
2009-09-03 15:12:00,1.73315,1.73315,1.7328,1.73295,101000000.0
2009-09-03 15:13:00,1.73295,1.7333,1.73285,1.7332,183200000.0
2009-09-03 15:14:00,1.7332,1.7335,1.7331,1.73335,282600000.0
2009-09-03 15:15:00,1.73335,1.73335,1.73305,1.7332,263800000.0
2009-09-03 15:16:00,1.73325,1.7335,1.73305,1.73325,393800000.0
2009-09-03 15:17:00,1.73325,1.73365,1.73325,1.73335,357000000.0
2009-09-03 15:18:00,1.73335,1.7335,1.7331,1.7333,299000000.0
2009-09-03 15:19:00,1.73335,1.73345,1.73305,1.73315,303800000.0
2009-09-03 15:20:00,1.73315,1.7337,1.73305,1.7335,286000000.0
2009-09-03 15:21:00,1.73355,1.73355,1.7332,1.73335,265600000.0
2009-09-03 15:22:00,1.73335,1.73365,1.7332,1.7335,381400000.0
2009-09-03 15:23:00,1.73345,1.73365,1.73305,1.73315,218400000.0
2009-09-03 15:24:00,1.7331,1.73335,1.7331,1.73325,290800000.0
2009-09-03 15:25:00,1.7332,1.7333,1.73295,1.73295,176000000.0
2009-09-03 15:26:00,1.73295,1.733,1.73265,1.73295,247200000.0
2009-09-03 15:27:00,1.73295,1.73305,1.73275,1.7328,180800000.0
2009-09-03 15:28:00,1.7328,1.73335,1.7328,1.733,230500000.0
2009-09-03 15:29:00,1.733,1.73305,1.7328,1.7328,302200000.0
2009-09-03 15:30:00,1.7329,1.73305,1.73265,1.73285,412000000.0
2009-09-03 15:31:00,1.7328,1.7333,1.7327,1.73295,349800000.0
2009-09-03 15:32:00,1.733,1.7331,1.7325,1.7328,334200000.0
2009-09-03 15:33:00,1.7328,1.7335,1.73275,1.7331,335600000.0
2009-09-03 15:34:00,1.7331,1.73325,1.7328,1.73285,333400000.0
2009-09-03 15:35:00,1.73285,1.7332,1.7328,1.733,306400000.0
2009-09-03 15:36:00,1.73305,1.7331,1.73265,1.73285,272200000.0
2009-09-03 15:37:00,1.7328,1.7331,1.7327,1.7328,294400000.0
2009-09-03 15:38:00,1.7328,1.73285,1.7326,1.7328,263800000.0
2009-09-03 15:39:00,1.7328,1.733,1.7326,1.73295,199200000.0
2009-09-03 15:40:00,1.733,1.733,1.73275,1.73275,153200000.0
2009-09-03 15:41:00,1.73275,1.73285,1.73255,1.7326,130400000.0
2009-09-03 15:42:00,1.7326,1.73285,1.73255,1.73275,150800000.0
2009-09-03 15:43:00,1.73275,1.733,1.73265,1.7328,93800000.0
2009-09-03 15:44:00,1.73285,1.73305,1.73255,1.73305,164000000.0
2009-09-03 15:45:00,1.733,1.73305,1.7327,1.73285,134000000.0
2009-09-03 15:46:00,1.73285,1.73295,1.7327,1.73275,161400000.0
2009-09-03 15:47:00,1.73275,1.7328,1.73245,1.7326,248400000.0
2009-09-03 15:48:00,1.7326,1.73305,1.73255,1.73285,269400000.0
2009-09-03 15:49:00,1.73285,1.73295,1.7327,1.7328,188400000.0
2009-09-03 15:50:00,1.7328,1.73295,1.7325,1.73285,198200000.0
2009-09-03 15:51:00,1.73285,1.7333,1.73285,1.73315,322800000.0
2009-09-03 15:52:00,1.733,1.73385,1.73295,1.7338,243200000.0
2009-09-03 15:53:00,1.7338,1.73385,1.73345,1.73375,212800000.0
2009-09-03 15:54:00,1.7337,1.73375,1.7334,1.73355,238800000.0
2009-09-03 15:55:00,1.7336,1.7337,1.7333,1.73335,300600000.0
2009-09-03 15:56:00,1.73335,1.73365,1.73285,1.733,324000000.0
2009-09-03 15:57:00,1.733,1.73325,1.7328,1.73285,357900000.0
2009-09-03 15:58:00,1.73285,1.73305,1.73245,1.73305,403400000.0
2009-09-03 15:59:00,1.7331,1.73335,1.7325,1.73315,198800000.0
2009-09-03 16:00:00,1.73315,1.7343,1.7331,1.7339,257800000.0
2009-09-03 16:01:00,1.73395,1.7341,1.7333,1.7337,310400000.0
2009-09-03 16:02:00,1.7337,1.7344,1.7336,1.734,333100000.0
2009-09-03 16:03:00,1.73415,1.73445,1.7337,1.73415,450300000.0
2009-09-03 16:04:00,1.73415,1.7343,1.73385,1.7341,483300000.0
2009-09-03 16:05:00,1.7341,1.73425,1.7336,1.7339,392300000.0
2009-09-03 16:06:00,1.7339,1.7339,1.7333,1.73355,349400000.0
2009-09-03 16:07:00,1.73365,1.7339,1.73345,1.73365,381700000.0
2009-09-03 16:08:00,1.73365,1.734,1.7335,1.7339,235900000.0
2009-09-03 16:09:00,1.7339,1.7341,1.73375,1.7339,398800000.0
2009-09-03 16:10:00,1.7339,1.735,1.7339,1.73495,315400000.0
2009-09-03 16:11:00,1.735,1.7351,1.7347,1.7348,278000000.0
2009-09-03 16:12:00,1.7348,1.7351,1.73465,1.7347,323600000.0
2009-09-03 16:13:00,1.73475,1.7348,1.7343,1.7344,131200000.0
2009-09-03 16:14:00,1.73445,1.73505,1.7344,1.735,285000000.0
2009-09-03 16:15:00,1.735,1.7356,1.7348,1.7356,388800000.0
2009-09-03 16:16:00,1.73555,1.73575,1.73505,1.7351,429000000.0
2009-09-03 16:17:00,1.7351,1.7356,1.73505,1.7354,416400000.0
2009-09-03 16:18:00,1.7354,1.73545,1.735,1.7351,460400000.0
2009-09-03 16:19:00,1.7351,1.73545,1.7348,1.73495,528600000.0
2009-09-03 16:20:00,1.735,1.7353,1.7347,1.735,306600000.0
2009-09-03 16:21:00,1.735,1.73525,1.7347,1.73505,208000000.0
2009-09-03 16:22:00,1.73505,1.73525,1.73485,1.73515,371000000.0
2009-09-03 16:23:00,1.73515,1.73535,1.73495,1.7352,270200000.0
2009-09-03 16:24:00,1.7353,1.7354,1.73495,1.73495,301800000.0
2009-09-03 16:25:00,1.73495,1.7353,1.7349,1.73505,426800000.0
2009-09-03 16:26:00,1.7351,1.73595,1.73495,1.73585,659200002.0
2009-09-03 16:27:00,1.73585,1.73635,1.73575,1.73595,359400000.0
2009-09-03 16:28:00,1.73585,1.73625,1.73585,1.73595,541800000.0
2009-09-03 16:29:00,1.73595,1.736,1.7355,1.7357,587400000.0
2009-09-03 16:30:00,1.7357,1.73605,1.73555,1.7359,582600000.0
2009-09-03 16:31:00,1.73585,1.73615,1.73575,1.7358,374600000.0
2009-09-03 16:32:00,1.7358,1.7361,1.7356,1.73595,291200000.0
2009-09-03 16:33:00,1.73595,1.736,1.7357,1.7359,407600000.0
2009-09-03 16:34:00,1.7359,1.736,1.7356,1.7356,486700000.0
2009-09-03 16:35:00,1.7356,1.73605,1.7356,1.73605,385400000.0
2009-09-03 16:36:00,1.73605,1.73615,1.7358,1.7359,300000000.0
2009-09-03 16:37:00,1.7358,1.7362,1.7356,1.7357,388000000.0
2009-09-03 16:38:00,1.73565,1.7357,1.7355,1.73555,275200000.0
2009-09-03 16:39:00,1.73555,1.7357,1.73525,1.73525,280600000.0
2009-09-03 16:40:00,1.73525,1.73525,1.73495,1.7351,330400000.0
2009-09-03 16:41:00,1.7351,1.73565,1.7351,1.7356,208800000.0
2009-09-03 16:42:00,1.7356,1.73585,1.73545,1.7358,185600000.0
2009-09-03 16:43:00,1.73575,1.73595,1.73555,1.7356,345000000.0
2009-09-03 16:44:00,1.73555,1.73565,1.73515,1.73515,362400000.0
2009-09-03 16:45:00,1.73515,1.7353,1.7349,1.73505,345000000.0
2009-09-03 16:46:00,1.73525,1.73525,1.73495,1.73515,378400000.0
2009-09-03 16:47:00,1.7352,1.7352,1.73485,1.735,280500000.0
2009-09-03 16:48:00,1.7351,1.7352,1.7349,1.73505,306800000.0
2009-09-03 16:49:00,1.735,1.7351,1.73485,1.7349,216600000.0
2009-09-03 16:50:00,1.73495,1.73515,1.7349,1.73495,84200000.0
2009-09-03 16:51:00,1.735,1.73515,1.7349,1.73495,104000000.0
2009-09-03 16:52:00,1.73495,1.735,1.73465,1.73475,108200000.0
2009-09-03 16:53:00,1.73475,1.73475,1.7343,1.7343,71600000.0
2009-09-03 16:54:00,1.73435,1.7344,1.7339,1.73395,86000000.0
2009-09-03 16:55:00,1.73395,1.7341,1.73355,1.73355,132400000.0
2009-09-03 16:56:00,1.7336,1.7337,1.73345,1.73355,228200000.0
2009-09-03 16:57:00,1.73355,1.7337,1.7334,1.73355,299600000.0
2009-09-03 16:58:00,1.73375,1.73385,1.73355,1.7337,222400000.0
2009-09-03 16:59:00,1.7337,1.73385,1.73295,1.73335,355600000.0
2009-09-03 17:00:00,1.7333,1.73335,1.7327,1.73295,326100000.0
2009-09-03 17:01:00,1.733,1.7337,1.7329,1.73355,324000000.0
2009-09-03 17:02:00,1.73355,1.7336,1.73335,1.73345,132600000.0
2009-09-03 17:03:00,1.73345,1.73355,1.7333,1.7333,223500000.0
2009-09-03 17:04:00,1.7333,1.73345,1.73315,1.7332,148500000.0
2009-09-03 17:05:00,1.7332,1.7333,1.73285,1.73295,170400000.0
2009-09-03 17:06:00,1.733,1.7333,1.73295,1.7332,136600000.0
2009-09-03 17:07:00,1.73325,1.73325,1.73295,1.733,101800000.0
2009-09-03 17:08:00,1.73295,1.73315,1.73275,1.733,156000000.0
2009-09-03 17:09:00,1.7329,1.7331,1.7328,1.73295,149000000.0
2009-09-03 17:10:00,1.73295,1.7331,1.73275,1.7329,214200000.0
2009-09-03 17:11:00,1.73295,1.73295,1.73245,1.73275,195400000.0
2009-09-03 17:12:00,1.7327,1.7329,1.73265,1.7328,181000000.0
2009-09-03 17:13:00,1.73285,1.733,1.7328,1.73285,190600000.0
2009-09-03 17:14:00,1.73285,1.73305,1.73275,1.73285,85800000.0
2009-09-03 17:15:00,1.7328,1.73295,1.73265,1.73265,253200000.0
2009-09-03 17:16:00,1.73265,1.7329,1.73265,1.7328,205500000.0
2009-09-03 17:17:00,1.73285,1.7331,1.73265,1.73265,160200000.0
2009-09-03 17:18:00,1.7327,1.73295,1.73255,1.73275,192800000.0
2009-09-03 17:19:00,1.73275,1.73305,1.7326,1.73295,314400000.0
2009-09-03 17:20:00,1.73295,1.73295,1.7325,1.7328,250500000.0
2009-09-03 17:21:00,1.7328,1.7329,1.73245,1.73265,319800000.0
2009-09-03 17:22:00,1.73265,1.7327,1.7323,1.7323,182800000.0
2009-09-03 17:23:00,1.73235,1.73245,1.73215,1.73225,156400000.0
2009-09-03 17:24:00,1.7323,1.7326,1.7323,1.7326,106000000.0
2009-09-03 17:25:00,1.7326,1.73285,1.7325,1.7327,134600000.0
2009-09-03 17:26:00,1.7327,1.7327,1.7325,1.73255,138600000.0
2009-09-03 17:27:00,1.73255,1.7327,1.73235,1.7326,129800000.0
2009-09-03 17:28:00,1.73265,1.7328,1.7324,1.7326,275600000.0
2009-09-03 17:29:00,1.7326,1.73285,1.73255,1.73275,246000000.0
2009-09-03 17:30:00,1.73285,1.733,1.73265,1.73295,256400000.0
2009-09-03 17:31:00,1.733,1.733,1.7326,1.7326,148200000.0
2009-09-03 17:32:00,1.7326,1.73275,1.7324,1.7324,140400000.0
2009-09-03 17:33:00,1.73235,1.7327,1.7323,1.73255,160800000.0
2009-09-03 17:34:00,1.73265,1.73285,1.7325,1.7326,190600000.0
2009-09-03 17:35:00,1.7326,1.7327,1.73235,1.73235,208000000.0
2009-09-03 17:36:00,1.7324,1.73265,1.7324,1.73265,222200000.0
2009-09-03 17:37:00,1.7327,1.73305,1.7326,1.733,394300000.0
2009-09-03 17:38:00,1.733,1.73305,1.7327,1.7329,349800000.0
2009-09-03 17:39:00,1.733,1.7331,1.73275,1.73285,298000000.0
2009-09-03 17:40:00,1.7329,1.733,1.73215,1.7324,289800000.0
2009-09-03 17:41:00,1.73235,1.7325,1.73225,1.7323,185800000.0
2009-09-03 17:42:00,1.7323,1.73275,1.7323,1.7327,111000000.0
2009-09-03 17:43:00,1.73275,1.73275,1.7323,1.73265,170400000.0
2009-09-03 17:44:00,1.73245,1.73255,1.7323,1.73245,221800000.0
2009-09-03 17:45:00,1.73245,1.7326,1.73225,1.73255,204400000.0
2009-09-03 17:46:00,1.7326,1.73295,1.73245,1.73285,73400000.0
2009-09-03 17:47:00,1.73285,1.7331,1.7328,1.7331,169400000.0
2009-09-03 17:48:00,1.7331,1.7333,1.73275,1.73275,211200000.0
2009-09-03 17:49:00,1.7329,1.733,1.7328,1.73295,96200000.0
2009-09-03 17:50:00,1.73295,1.7332,1.7329,1.73295,214200000.0
2009-09-03 17:51:00,1.733,1.7331,1.73265,1.73285,292900000.0
2009-09-03 17:52:00,1.73285,1.7332,1.7327,1.73285,204100000.0
2009-09-03 17:53:00,1.7329,1.7331,1.7328,1.73285,162800000.0
2009-09-03 17:54:00,1.7329,1.73305,1.7327,1.7329,173100000.0
2009-09-03 17:55:00,1.73285,1.73345,1.73265,1.73325,278000000.0
2009-09-03 17:56:00,1.73325,1.73335,1.7331,1.73315,275600000.0
2009-09-03 17:57:00,1.733,1.7332,1.73285,1.7331,201800000.0
2009-09-03 17:58:00,1.7331,1.73325,1.73295,1.7331,148200000.0
2009-09-03 17:59:00,1.7331,1.73325,1.7329,1.73295,70600000.0
2009-09-03 18:00:00,1.73305,1.73305,1.73275,1.73295,182600000.0
2009-09-03 18:01:00,1.73295,1.7332,1.7329,1.733,130400000.0
2009-09-03 18:02:00,1.733,1.73335,1.73295,1.73305,316500000.0
2009-09-03 18:03:00,1.73305,1.73325,1.733,1.73325,171400000.0
2009-09-03 18:04:00,1.73325,1.73345,1.7331,1.73345,145000000.0
2009-09-03 18:05:00,1.7334,1.7334,1.73295,1.7332,242600000.0
2009-09-03 18:06:00,1.73335,1.73335,1.733,1.73315,538800000.0
2009-09-03 18:07:00,1.73315,1.73355,1.73315,1.73335,255600000.0
2009-09-03 18:08:00,1.73335,1.7335,1.73315,1.7332,260600000.0
2009-09-03 18:09:00,1.7332,1.73355,1.7331,1.7335,179400000.0
2009-09-03 18:10:00,1.7335,1.73355,1.73325,1.7334,148200000.0
2009-09-03 18:11:00,1.73335,1.7335,1.73315,1.73325,271200000.0
2009-09-03 18:12:00,1.7332,1.7333,1.73295,1.733,490700000.0
2009-09-03 18:13:00,1.733,1.7333,1.733,1.73325,168800000.0
2009-09-03 18:14:00,1.7332,1.7332,1.733,1.73315,154200000.0
2009-09-03 18:15:00,1.7331,1.73335,1.733,1.73325,164200000.0
2009-09-03 18:16:00,1.73325,1.73345,1.73305,1.7332,204800000.0
2009-09-03 18:17:00,1.73315,1.7333,1.73305,1.73315,111200000.0
2009-09-03 18:18:00,1.73315,1.73325,1.733,1.73305,292200000.0
2009-09-03 18:19:00,1.73305,1.7332,1.73295,1.7332,320400000.0
2009-09-03 18:20:00,1.7332,1.73325,1.73305,1.7332,227600000.0
2009-09-03 18:21:00,1.7332,1.7333,1.7331,1.7332,256800000.0
2009-09-03 18:22:00,1.7332,1.73325,1.73305,1.7332,245000000.0
2009-09-03 18:23:00,1.73325,1.7335,1.73315,1.7335,284200000.0
2009-09-03 18:24:00,1.7335,1.7336,1.7335,1.7335,113800000.0
2009-09-03 18:25:00,1.7335,1.7336,1.7334,1.73355,249800000.0
2009-09-03 18:26:00,1.73355,1.73355,1.7333,1.73335,234800000.0
2009-09-03 18:27:00,1.73335,1.73345,1.73325,1.73335,249200000.0
2009-09-03 18:28:00,1.7333,1.73345,1.7332,1.73325,259600000.0
2009-09-03 18:29:00,1.7333,1.7334,1.73315,1.7332,306000000.0
2009-09-03 18:30:00,1.73325,1.73325,1.733,1.7332,291600000.0
2009-09-03 18:31:00,1.7332,1.73345,1.7329,1.7329,316400000.0
2009-09-03 18:32:00,1.73295,1.7332,1.7328,1.73285,360000000.0
2009-09-03 18:33:00,1.7329,1.73305,1.73285,1.733,290600000.0
2009-09-03 18:34:00,1.73295,1.7331,1.73285,1.73305,284000000.0
2009-09-03 18:35:00,1.73305,1.73325,1.7328,1.733,265200000.0
2009-09-03 18:36:00,1.733,1.73305,1.7329,1.73295,112400000.0
2009-09-03 18:37:00,1.733,1.733,1.7329,1.733,36000000.0
2009-09-03 18:38:00,1.73295,1.7331,1.73285,1.73295,202600000.0
2009-09-03 18:39:00,1.733,1.7332,1.73295,1.73315,361200000.0
2009-09-03 18:40:00,1.73315,1.73325,1.733,1.7331,239800000.0
2009-09-03 18:41:00,1.7331,1.7333,1.7331,1.73315,116400000.0
2009-09-03 18:42:00,1.73315,1.7332,1.733,1.7332,282800000.0
2009-09-03 18:43:00,1.7332,1.7333,1.73315,1.73325,119600000.0
2009-09-03 18:44:00,1.73325,1.73335,1.7332,1.73335,51400000.0
2009-09-03 18:45:00,1.73335,1.73335,1.73295,1.7332,210000000.0
2009-09-03 18:46:00,1.7332,1.7332,1.73305,1.7331,124000000.0
2009-09-03 18:47:00,1.7331,1.7335,1.7331,1.7334,140800000.0
2009-09-03 18:48:00,1.7334,1.7334,1.73325,1.7334,149800000.0
2009-09-03 18:49:00,1.7334,1.7334,1.7333,1.7333,132800000.0
2009-09-03 18:50:00,1.7332,1.73335,1.73305,1.73305,151200000.0
2009-09-03 18:51:00,1.73305,1.73335,1.7329,1.7331,339200000.0
2009-09-03 18:52:00,1.7331,1.7332,1.73285,1.73295,174600000.0
2009-09-03 18:53:00,1.73295,1.73315,1.73275,1.73285,209400000.0
2009-09-03 18:54:00,1.7329,1.73305,1.73285,1.73295,282200000.0
2009-09-03 18:55:00,1.733,1.7332,1.73295,1.7331,128600000.0
2009-09-03 18:56:00,1.7331,1.7334,1.7328,1.7329,170000000.0
2009-09-03 18:57:00,1.73295,1.73295,1.7327,1.7328,349400000.0
2009-09-03 18:58:00,1.73285,1.73295,1.73265,1.73275,392600000.0
2009-09-03 18:59:00,1.7328,1.73295,1.73265,1.73265,508000000.0
2009-09-03 19:00:00,1.73265,1.7329,1.7326,1.7327,258800000.0
2009-09-03 19:01:00,1.7327,1.733,1.7327,1.7328,236800000.0
2009-09-03 19:02:00,1.7328,1.7328,1.73265,1.73275,137400000.0
2009-09-03 19:03:00,1.73275,1.73285,1.7327,1.7328,149400000.0
2009-09-03 19:04:00,1.7328,1.73285,1.7327,1.73285,221000000.0
2009-09-03 19:05:00,1.7328,1.73295,1.7328,1.73285,209500000.0
2009-09-03 19:06:00,1.73285,1.7329,1.7328,1.73285,80400000.0
2009-09-03 19:07:00,1.73285,1.7329,1.7327,1.7328,357300000.0
2009-09-03 19:08:00,1.73295,1.73305,1.7326,1.73295,399200000.0
2009-09-03 19:09:00,1.7329,1.73295,1.7328,1.7328,228600000.0
2009-09-03 19:10:00,1.73285,1.73345,1.73285,1.73335,260200000.0
2009-09-03 19:11:00,1.73335,1.7336,1.7332,1.73325,302200000.0
2009-09-03 19:12:00,1.7332,1.73335,1.7331,1.7331,363000000.0
2009-09-03 19:13:00,1.73315,1.7332,1.733,1.7332,315600000.0
2009-09-03 19:14:00,1.7332,1.73325,1.7329,1.7329,233600000.0
2009-09-03 19:15:00,1.7329,1.73315,1.73285,1.733,148600000.0
2009-09-03 19:16:00,1.73305,1.7331,1.7327,1.73275,355800000.0
2009-09-03 19:17:00,1.73275,1.73295,1.73265,1.7327,173400000.0
2009-09-03 19:18:00,1.73265,1.7328,1.73265,1.73265,65200000.0
2009-09-03 19:19:00,1.73275,1.733,1.73265,1.733,151200000.0
2009-09-03 19:20:00,1.733,1.7331,1.7329,1.73295,172800000.0
2009-09-03 19:21:00,1.73305,1.73335,1.733,1.7332,251600000.0
2009-09-03 19:22:00,1.7332,1.7332,1.73275,1.7328,186400000.0
2009-09-03 19:23:00,1.73285,1.73305,1.73245,1.73255,278600000.0
2009-09-03 19:24:00,1.7326,1.73285,1.7325,1.73265,353400000.0
2009-09-03 19:25:00,1.7327,1.7328,1.73225,1.73225,264400000.0
2009-09-03 19:26:00,1.7322,1.73235,1.73205,1.73215,259000000.0
2009-09-03 19:27:00,1.73215,1.73215,1.73205,1.7321,209200000.0
2009-09-03 19:28:00,1.73215,1.73225,1.73195,1.73215,207400000.0
2009-09-03 19:29:00,1.7322,1.7324,1.7319,1.7319,154000000.0
2009-09-03 19:30:00,1.732,1.73225,1.7319,1.73205,306600000.0
2009-09-03 19:31:00,1.73205,1.73225,1.7318,1.73195,493000000.0
2009-09-03 19:32:00,1.73195,1.7323,1.7319,1.73205,242200000.0
2009-09-03 19:33:00,1.73205,1.73225,1.732,1.73225,248400000.0
2009-09-03 19:34:00,1.73225,1.7329,1.73225,1.73285,233800000.0
2009-09-03 19:35:00,1.7328,1.73285,1.7323,1.7327,442800000.0
2009-09-03 19:36:00,1.73265,1.733,1.7326,1.73295,338800000.0
2009-09-03 19:37:00,1.73295,1.7331,1.73265,1.73275,356000000.0
2009-09-03 19:38:00,1.733,1.7333,1.7329,1.7332,195000000.0
2009-09-03 19:39:00,1.73315,1.73325,1.73295,1.7331,303000000.0
2009-09-03 19:40:00,1.7332,1.7332,1.733,1.7331,176800000.0
2009-09-03 19:41:00,1.73315,1.7332,1.73295,1.73295,83200000.0
2009-09-03 19:42:00,1.733,1.7335,1.733,1.733,105000000.0
2009-09-03 19:43:00,1.733,1.73315,1.7328,1.73285,144600000.0
2009-09-03 19:44:00,1.73285,1.7332,1.73265,1.7332,171000000.0
2009-09-03 19:45:00,1.73315,1.73325,1.73285,1.7329,101600000.0
2009-09-03 19:46:00,1.7329,1.73315,1.73285,1.733,54000000.0
2009-09-03 19:47:00,1.733,1.7332,1.733,1.733,108000000.0
2009-09-03 19:48:00,1.733,1.73325,1.73295,1.73315,114600000.0
2009-09-03 19:49:00,1.7332,1.73335,1.73285,1.7331,169000000.0
2009-09-03 19:50:00,1.7331,1.73315,1.7327,1.7327,38400000.0
2009-09-03 19:51:00,1.7327,1.73275,1.73245,1.73265,47000000.0
2009-09-03 19:52:00,1.73265,1.7328,1.7325,1.73275,54600000.0
2009-09-03 19:53:00,1.73275,1.73275,1.7325,1.7326,109400000.0
2009-09-03 19:54:00,1.7326,1.7328,1.7325,1.73275,58800000.0
2009-09-03 19:55:00,1.7328,1.7329,1.7326,1.7327,70800000.0
2009-09-03 19:56:00,1.7326,1.73275,1.73255,1.73255,128000000.0
2009-09-03 19:57:00,1.7326,1.7327,1.73255,1.73265,54200000.0
2009-09-03 19:58:00,1.7326,1.7328,1.73255,1.73255,27000000.0
2009-09-03 19:59:00,1.7325,1.7327,1.7324,1.7324,120600000.0
2009-09-03 20:00:00,1.7324,1.73245,1.73215,1.73235,62200000.0
2009-09-03 20:01:00,1.7324,1.7324,1.73205,1.73215,196200000.0
2009-09-03 20:02:00,1.73215,1.7324,1.7321,1.73225,179600000.0
2009-09-03 20:03:00,1.7323,1.73235,1.73225,1.73235,13400000.0
2009-09-03 20:04:00,1.73225,1.73225,1.7318,1.732,182200000.0
2009-09-03 20:05:00,1.732,1.7322,1.732,1.73215,114000000.0
2009-09-03 20:06:00,1.73205,1.7325,1.73205,1.73245,151600000.0
2009-09-03 20:07:00,1.73245,1.73245,1.7321,1.7322,60400000.0
2009-09-03 20:08:00,1.7322,1.7323,1.732,1.7322,267400000.0
2009-09-03 20:09:00,1.73235,1.7325,1.7321,1.7325,224400000.0
2009-09-03 20:10:00,1.73245,1.73265,1.7323,1.73255,170800000.0
2009-09-03 20:11:00,1.73245,1.7327,1.73245,1.73265,90000000.0
2009-09-03 20:12:00,1.73265,1.7331,1.73265,1.73305,143800000.0
2009-09-03 20:13:00,1.7331,1.7333,1.73305,1.73325,180500000.0
2009-09-03 20:14:00,1.73325,1.7334,1.73325,1.7334,105800000.0
2009-09-03 20:15:00,1.7334,1.7335,1.7333,1.73345,99800000.0
2009-09-03 20:16:00,1.73345,1.7335,1.73345,1.7335,44400000.0
2009-09-03 20:17:00,1.73355,1.73355,1.7331,1.73325,252900000.0
2009-09-03 20:18:00,1.73325,1.73345,1.7332,1.7332,232200000.0
2009-09-03 20:19:00,1.73325,1.73325,1.7328,1.7328,105400000.0
2009-09-03 20:20:00,1.7328,1.73295,1.7325,1.7327,384800000.0
2009-09-03 20:21:00,1.7327,1.73295,1.7324,1.73285,547800000.0
2009-09-03 20:22:00,1.73275,1.7331,1.73275,1.733,373800000.0
2009-09-03 20:23:00,1.733,1.73315,1.73295,1.73305,282600000.0
2009-09-03 20:24:00,1.73305,1.73335,1.7329,1.7331,268400000.0
2009-09-03 20:25:00,1.73305,1.73325,1.73295,1.73305,248600000.0
2009-09-03 20:26:00,1.73305,1.7333,1.733,1.733,376400000.0
2009-09-03 20:27:00,1.733,1.73325,1.7329,1.73305,457600000.0
2009-09-03 20:28:00,1.73305,1.7333,1.73295,1.7333,284200000.0
2009-09-03 20:29:00,1.73335,1.73335,1.73315,1.73325,360800000.0
2009-09-03 20:30:00,1.73325,1.73335,1.7329,1.73295,263200000.0
2009-09-03 20:31:00,1.73295,1.733,1.7328,1.73285,177800000.0
2009-09-03 20:32:00,1.73285,1.7329,1.7328,1.7328,186800000.0
2009-09-03 20:33:00,1.7328,1.7331,1.7328,1.7331,161800000.0
2009-09-03 20:34:00,1.7331,1.7331,1.73295,1.73295,279000000.0
2009-09-03 20:35:00,1.73295,1.7336,1.73295,1.7333,434200000.0
2009-09-03 20:36:00,1.7333,1.7336,1.7332,1.73345,295500000.0
2009-09-03 20:37:00,1.73345,1.7335,1.73335,1.73345,358700000.0
2009-09-03 20:38:00,1.7334,1.73345,1.7334,1.7334,89600000.0
2009-09-03 20:39:00,1.7334,1.73355,1.73325,1.73335,249400000.0
2009-09-03 20:40:00,1.7334,1.734,1.7333,1.7338,372100000.0
2009-09-03 20:41:00,1.73385,1.7345,1.73365,1.7344,427800000.0
2009-09-03 20:42:00,1.7344,1.73455,1.73425,1.73455,329000000.0
2009-09-03 20:43:00,1.7344,1.73475,1.73425,1.73435,271400000.0
2009-09-03 20:44:00,1.7344,1.7344,1.73405,1.7341,363000000.0
2009-09-03 20:45:00,1.7341,1.73495,1.7341,1.7347,482000000.0
2009-09-03 20:46:00,1.73475,1.7348,1.7345,1.73455,342600000.0
2009-09-03 20:47:00,1.73445,1.7345,1.7341,1.7342,280000000.0
2009-09-03 20:48:00,1.7342,1.73425,1.7339,1.7339,221700000.0
2009-09-03 20:49:00,1.734,1.73435,1.7339,1.7342,256800000.0
2009-09-03 20:50:00,1.7342,1.7342,1.7339,1.7339,265500000.0
2009-09-03 20:51:00,1.734,1.73435,1.73395,1.7342,212000000.0
2009-09-03 20:52:00,1.7342,1.7342,1.73395,1.73405,309000000.0
2009-09-03 20:53:00,1.73405,1.73415,1.73375,1.734,357000000.0
2009-09-03 20:54:00,1.734,1.7342,1.73385,1.7341,220600000.0
2009-09-03 20:55:00,1.73375,1.73395,1.73375,1.7339,244600000.0
2009-09-03 20:56:00,1.7339,1.7339,1.7337,1.73375,206400000.0
2009-09-03 20:57:00,1.73375,1.73385,1.7337,1.7337,276600000.0
2009-09-03 20:58:00,1.73375,1.73385,1.73375,1.73375,111400000.0
2009-09-03 20:59:00,1.73375,1.73415,1.73375,1.734,336300000.0
2009-09-03 21:00:00,1.734,1.734,1.7339,1.7339,106500000.0
2009-09-03 21:01:00,1.7339,1.7339,1.7337,1.73385,174000000.0
2009-09-03 21:02:00,1.73385,1.73385,1.73355,1.7336,121800000.0
2009-09-03 21:03:00,1.73375,1.734,1.73375,1.73385,90400000.0
2009-09-03 21:04:00,1.73385,1.73395,1.73355,1.7337,346400000.0
2009-09-03 21:05:00,1.73365,1.7338,1.73365,1.7337,176600000.0
2009-09-03 21:06:00,1.7337,1.7338,1.7337,1.7338,195000000.0
2009-09-03 21:07:00,1.73385,1.7339,1.73365,1.7337,120600000.0
2009-09-03 21:08:00,1.7337,1.7339,1.73365,1.7338,111200000.0
2009-09-03 21:09:00,1.7338,1.7338,1.73375,1.7338,66200000.0
2009-09-03 21:10:00,1.7338,1.734,1.73375,1.73385,86600000.0
2009-09-03 21:11:00,1.73415,1.73415,1.73375,1.73395,298800000.0
2009-09-03 21:12:00,1.73395,1.734,1.7338,1.734,403800000.0
2009-09-03 21:13:00,1.734,1.73405,1.7338,1.73385,468600000.0
2009-09-03 21:14:00,1.73385,1.7341,1.7337,1.73405,368000000.0
2009-09-03 21:15:00,1.73395,1.7341,1.7338,1.734,255200000.0
2009-09-03 21:16:00,1.734,1.73405,1.73385,1.7339,157800000.0
2009-09-03 21:17:00,1.7339,1.73395,1.7338,1.7339,392600000.0
2009-09-03 21:18:00,1.7339,1.734,1.73365,1.734,228200000.0
2009-09-03 21:19:00,1.734,1.7342,1.73395,1.73415,314000000.0
2009-09-03 21:20:00,1.7342,1.7342,1.73385,1.73385,268000000.0
2009-09-03 21:21:00,1.73385,1.7341,1.7338,1.7338,389000000.0
2009-09-03 21:22:00,1.73385,1.73405,1.73385,1.73385,156600000.0
2009-09-03 21:23:00,1.7339,1.73415,1.73385,1.7341,203600000.0
2009-09-03 21:24:00,1.73415,1.7342,1.73405,1.7341,103000000.0
2009-09-03 21:25:00,1.7341,1.73435,1.73405,1.73425,206800000.0
2009-09-03 21:26:00,1.73425,1.73435,1.73425,1.73435,94800000.0
2009-09-03 21:27:00,1.7344,1.7344,1.7344,1.7344,30600000.0
2009-09-03 21:28:00,1.73435,1.73435,1.7341,1.7342,165400000.0
2009-09-03 21:29:00,1.7342,1.73435,1.73415,1.7343,161600000.0
2009-09-03 21:30:00,1.7343,1.73435,1.7342,1.7342,112800000.0
2009-09-03 21:31:00,1.73425,1.73495,1.73425,1.73485,267200000.0
2009-09-03 21:32:00,1.7349,1.73505,1.7347,1.7348,300400000.0
2009-09-03 21:33:00,1.7348,1.73495,1.7347,1.73475,188000000.0
2009-09-03 21:34:00,1.73455,1.7349,1.73455,1.7349,73000000.0
2009-09-03 21:35:00,1.73485,1.7349,1.7345,1.7346,341600000.0
2009-09-03 21:36:00,1.73455,1.73465,1.73455,1.73465,92600000.0
2009-09-03 21:37:00,1.73465,1.7347,1.7345,1.73455,226600000.0
2009-09-03 21:38:00,1.73455,1.73475,1.73445,1.7346,199400000.0
2009-09-03 21:39:00,1.7346,1.73495,1.73455,1.73495,164400000.0
2009-09-03 21:40:00,1.7348,1.7348,1.7345,1.73465,222400000.0
2009-09-03 21:41:00,1.7346,1.73505,1.7346,1.7348,130000000.0
2009-09-03 21:42:00,1.7348,1.73495,1.7345,1.7345,94400000.0
2009-09-03 21:43:00,1.7345,1.7348,1.73445,1.73455,81600000.0
2009-09-03 21:44:00,1.7347,1.73485,1.73455,1.73485,138600000.0
2009-09-03 21:45:00,1.73485,1.73485,1.7346,1.7347,69600000.0
2009-09-03 21:46:00,1.7347,1.73495,1.7347,1.7347,172400000.0
2009-09-03 21:47:00,1.7347,1.73495,1.73455,1.73455,119800000.0
2009-09-03 21:48:00,1.7346,1.73475,1.7345,1.7346,213400000.0
2009-09-03 21:49:00,1.7346,1.73465,1.73445,1.73445,204000000.0
2009-09-03 21:50:00,1.73445,1.73485,1.7343,1.7347,140600000.0
2009-09-03 21:51:00,1.73455,1.73525,1.7345,1.7349,426400000.0
2009-09-03 21:52:00,1.73505,1.73525,1.73475,1.7349,249200000.0
2009-09-03 21:53:00,1.7351,1.736,1.7349,1.7355,346200000.0
2009-09-03 21:54:00,1.7355,1.73595,1.7355,1.7356,114600000.0
2009-09-03 21:55:00,1.73565,1.73585,1.7356,1.7357,99000000.0
2009-09-03 21:56:00,1.73575,1.73575,1.73485,1.7349,134600000.0
2009-09-03 21:57:00,1.7349,1.73565,1.73485,1.7354,323800000.0
2009-09-03 21:58:00,1.7354,1.7357,1.7349,1.73525,284000000.0
2009-09-03 21:59:00,1.73525,1.7357,1.7352,1.73545,194800000.0
2009-09-03 22:00:00,1.73535,1.73535,1.7349,1.7351,222600000.0
2009-09-03 22:01:00,1.7353,1.7355,1.735,1.7353,59000000.0
2009-09-03 22:02:00,1.7352,1.7353,1.7352,1.73525,38200000.0
2009-09-03 22:03:00,1.73535,1.7355,1.73525,1.7355,63200000.0
2009-09-03 22:04:00,1.73545,1.73545,1.73515,1.73515,55000000.0
2009-09-03 22:05:00,1.73515,1.73525,1.735,1.7351,40600000.0
2009-09-03 22:06:00,1.7351,1.7352,1.73475,1.73475,27000000.0
2009-09-03 22:07:00,1.73485,1.7349,1.7345,1.7346,56300000.0
2009-09-03 22:08:00,1.7346,1.7349,1.7346,1.73485,98800000.0
2009-09-03 22:09:00,1.73485,1.73495,1.7346,1.73485,37400000.0
2009-09-03 22:10:00,1.73485,1.7349,1.73485,1.7349,3000000.0
2009-09-03 22:11:00,1.7349,1.7349,1.7348,1.7348,3000000.0
2009-09-03 22:12:00,1.7348,1.73495,1.73465,1.73475,21200000.0
2009-09-03 22:13:00,1.7348,1.73485,1.7348,1.7348,6000000.0
2009-09-03 22:14:00,1.73475,1.7348,1.73455,1.7347,30400000.0
2009-09-03 22:15:00,1.7347,1.7348,1.7347,1.73475,12200000.0
2009-09-03 22:16:00,1.7347,1.7349,1.73465,1.7349,20400000.0
2009-09-03 22:17:00,1.73485,1.73485,1.7343,1.73445,25200000.0
2009-09-03 22:18:00,1.7344,1.73445,1.73435,1.7344,17200000.0
2009-09-03 22:19:00,1.73435,1.73435,1.7342,1.7343,10200000.0
2009-09-03 22:20:00,1.7343,1.73445,1.7343,1.7344,10000000.0
2009-09-03 22:21:00,1.7344,1.7344,1.7342,1.73435,16600000.0
2009-09-03 22:22:00,1.7343,1.7344,1.7342,1.7342,12000000.0
2009-09-03 22:23:00,1.7342,1.7345,1.73415,1.7344,45300000.0
2009-09-03 22:24:00,1.7344,1.7346,1.73415,1.73415,37700000.0
2009-09-03 22:25:00,1.73425,1.73425,1.73415,1.73415,19000000.0
2009-09-03 22:26:00,1.73415,1.73415,1.73415,1.73415,1500000.0
2009-09-03 22:27:00,1.73415,1.73415,1.73395,1.734,14500000.0
2009-09-03 22:28:00,1.73395,1.7343,1.73385,1.73395,40200000.0
2009-09-03 22:29:00,1.73405,1.7342,1.734,1.7341,14100000.0
2009-09-03 22:30:00,1.7341,1.7341,1.73385,1.73395,28500000.0
2009-09-03 22:31:00,1.73395,1.73395,1.73385,1.7339,19500000.0
2009-09-03 22:32:00,1.7339,1.73405,1.7339,1.73405,18500000.0
2009-09-03 22:33:00,1.73405,1.7342,1.73405,1.7341,22800000.0
2009-09-03 22:34:00,1.7341,1.73415,1.73405,1.73405,8000000.0
2009-09-03 22:35:00,1.73405,1.73405,1.73405,1.73405,17000000.0
2009-09-03 22:36:00,1.73405,1.7341,1.73405,1.7341,18000000.0
2009-09-03 22:37:00,1.73405,1.7341,1.73405,1.73405,7500000.0
2009-09-03 22:38:00,1.73405,1.7341,1.73405,1.73405,6000000.0
2009-09-03 22:39:00,1.73405,1.73415,1.73405,1.73405,7000000.0
2009-09-03 22:40:00,1.7341,1.7342,1.73405,1.7341,19900000.0
2009-09-03 22:41:00,1.7341,1.73415,1.7341,1.7341,6000000.0
2009-09-03 22:42:00,1.73405,1.73415,1.73405,1.73415,17600000.0
2009-09-03 22:43:00,1.73415,1.73415,1.7341,1.73415,10400000.0
2009-09-03 22:44:00,1.7341,1.73415,1.73405,1.73405,3500000.0
2009-09-03 22:45:00,1.73405,1.73405,1.73405,1.73405,6000000.0
2009-09-03 22:46:00,1.73405,1.73405,1.73405,1.73405,3500000.0
2009-09-03 22:47:00,1.73405,1.73405,1.73405,1.73405,2000000.0
2009-09-03 22:48:00,1.73405,1.73405,1.73405,1.73405,9500000.0
2009-09-03 22:49:00,1.73405,1.73405,1.73405,1.73405,2000000.0
2009-09-03 22:50:00,1.73385,1.7342,1.73385,1.7342,10000000.0
2009-09-03 22:51:00,1.73415,1.73415,1.7339,1.734,28800000.0
2009-09-03 22:52:00,1.73415,1.73425,1.73395,1.73415,32600000.0
2009-09-03 22:53:00,1.73415,1.7345,1.73415,1.73415,30200000.0
2009-09-03 22:54:00,1.73415,1.7344,1.73415,1.7344,7000000.0
2009-09-03 22:55:00,1.7344,1.73445,1.7342,1.73435,18000000.0
2009-09-03 22:56:00,1.73435,1.73435,1.73425,1.73425,8000000.0
2009-09-03 22:57:00,1.73415,1.7343,1.7341,1.7342,31000000.0
2009-09-03 22:58:00,1.73425,1.7343,1.73405,1.7341,11000000.0
2009-09-03 22:59:00,1.73405,1.7341,1.7334,1.73375,42800000.0
2009-09-03 23:00:00,1.7339,1.73395,1.7336,1.7338,11000000.0
2009-09-03 23:01:00,1.73415,1.7342,1.73338,1.73405,50600000.0
2009-09-03 23:02:00,1.73375,1.73375,1.7334,1.7334,7500000.0
2009-09-03 23:03:00,1.7336,1.73405,1.7336,1.73405,16800000.0
2009-09-03 23:04:00,1.73405,1.73405,1.73405,1.73405,11000000.0
2009-09-03 23:05:00,1.7339,1.7341,1.73365,1.73395,22200000.0
2009-09-03 23:06:00,1.73375,1.7339,1.73375,1.73385,4000000.0
2009-09-03 23:07:00,1.7339,1.73415,1.7339,1.73415,2000000.0
2009-09-03 23:08:00,1.73415,1.73415,1.73395,1.73395,3000000.0
2009-09-03 23:09:00,1.7338,1.7346,1.7338,1.7346,13600000.0
2009-09-03 23:10:00,1.73465,1.73465,1.7338,1.73405,26000000.0
2009-09-03 23:11:00,1.734,1.7341,1.73385,1.73385,5000000.0
2009-09-03 23:12:00,1.73385,1.7343,1.7338,1.7343,18800000.0
2009-09-03 23:13:00,1.7343,1.7343,1.7337,1.7339,12000000.0
2009-09-03 23:14:00,1.734,1.7341,1.734,1.7341,21200000.0
2009-09-03 23:15:00,1.7342,1.7344,1.7342,1.7344,6000000.0
2009-09-03 23:16:00,1.7341,1.7341,1.734,1.73405,7000000.0
2009-09-03 23:17:00,1.734,1.73455,1.734,1.73455,6500000.0
2009-09-03 23:18:00,1.73455,1.73465,1.7338,1.7346,31500000.0
2009-09-03 23:19:00,1.7339,1.73475,1.7339,1.7347,13500000.0
2009-09-03 23:20:00,1.73475,1.73475,1.73465,1.7347,5600000.0
2009-09-03 23:21:00,1.7347,1.73475,1.7343,1.7347,9000000.0
2009-09-03 23:22:00,1.73415,1.73465,1.73415,1.7346,12000000.0
2009-09-03 23:23:00,1.7346,1.73465,1.7345,1.73465,8000000.0
2009-09-03 23:24:00,1.73415,1.73419,1.73415,1.73419,4000000.0
2009-09-03 23:25:00,1.73418,1.73419,1.73408,1.73414,18000000.0
2009-09-03 23:26:00,1.73455,1.7346,1.7345,1.73455,7000000.0
2009-09-03 23:27:00,1.7345,1.73465,1.7345,1.7346,7000000.0
2009-09-03 23:28:00,1.73455,1.7346,1.73455,1.7346,4000000.0
2009-09-03 23:29:00,1.73455,1.73465,1.73445,1.7346,15000000.0
2009-09-03 23:30:00,1.7345,1.73455,1.73415,1.7344,20400000.0
2009-09-03 23:31:00,1.7343,1.73445,1.7341,1.7344,19000000.0
2009-09-03 23:32:00,1.7344,1.7347,1.73435,1.7347,34200000.0
2009-09-03 23:33:00,1.73475,1.73485,1.7345,1.73455,61600000.0
2009-09-03 23:34:00,1.7345,1.73475,1.7344,1.7346,55000000.0
2009-09-03 23:35:00,1.73445,1.7346,1.73445,1.7346,22200000.0
2009-09-03 23:36:00,1.73455,1.7346,1.73445,1.73445,7000000.0
2009-09-03 23:37:00,1.73445,1.7345,1.73435,1.7345,15800000.0
2009-09-03 23:38:00,1.7344,1.7344,1.7344,1.7344,1000000.0
2009-09-03 23:39:00,1.7343,1.73445,1.7343,1.7343,12400000.0
2009-09-03 23:40:00,1.7343,1.7343,1.7342,1.73425,23400000.0
2009-09-03 23:41:00,1.73425,1.73425,1.7342,1.73425,11000000.0
2009-09-03 23:42:00,1.73425,1.73435,1.73425,1.73435,5000000.0
2009-09-03 23:43:00,1.73435,1.73435,1.73435,1.73435,22000000.0
2009-09-03 23:44:00,1.73435,1.73435,1.73405,1.7342,32300000.0
2009-09-03 23:45:00,1.7341,1.7341,1.7341,1.7341,3000000.0
2009-09-03 23:46:00,1.7342,1.7342,1.7342,1.7342,500000.0
2009-09-03 23:47:00,1.7341,1.7341,1.7341,1.7341,1000000.0
2009-09-03 23:48:00,1.7341,1.7341,1.7341,1.7341,2000000.0
2009-09-03 23:49:00,1.73368,1.73387,1.73347,1.73347,48600000.0
2009-09-03 23:50:00,1.734,1.73435,1.734,1.73435,10300000.0
2009-09-03 23:51:00,1.734,1.7341,1.734,1.7341,35900000.0
2009-09-03 23:52:00,1.7341,1.73435,1.7341,1.7342,16200000.0
2009-09-03 23:53:00,1.7342,1.73425,1.7342,1.7342,10000000.0
2009-09-03 23:54:00,1.73379,1.73392,1.7336,1.73392,70100000.0
2009-09-03 23:55:00,1.7341,1.7342,1.7341,1.73415,6000000.0
2009-09-03 23:56:00,1.73377,1.7339,1.73356,1.73385,51400000.0
2009-09-03 23:57:00,1.73404,1.73404,1.73354,1.73376,57900000.0
2009-09-03 23:58:00,1.73415,1.7343,1.73415,1.7342,22800000.0
2009-09-03 23:59:00,1.73378,1.73401,1.73378,1.73382,28000000.0
2009-09-04 00:00:00,1.73415,1.73425,1.73415,1.73425,7000000.0
2009-09-04 00:01:00,1.73425,1.7343,1.7342,1.7343,10000000.0
2009-09-04 00:02:00,1.7342,1.7345,1.7342,1.7343,43600000.0
2009-09-04 00:03:00,1.73415,1.73425,1.73415,1.73425,6750000.0
2009-09-04 00:04:00,1.73425,1.7344,1.7342,1.7344,10600000.0
2009-09-04 00:05:00,1.73435,1.73435,1.7343,1.73435,5200000.0
2009-09-04 00:06:00,1.7343,1.73435,1.7343,1.73435,8800000.0
2009-09-04 00:07:00,1.7343,1.7343,1.73425,1.73425,2000000.0
2009-09-04 00:08:00,1.7343,1.73435,1.7343,1.73435,2000000.0
2009-09-04 00:09:00,1.73381,1.73406,1.73372,1.73372,117000000.0
2009-09-04 00:10:00,1.73372,1.73415,1.73372,1.73402,55300000.0
2009-09-04 00:11:00,1.7342,1.7344,1.7342,1.7344,7600000.0
2009-09-04 00:12:00,1.73435,1.73455,1.73435,1.7344,9000000.0
2009-09-04 00:13:00,1.73445,1.7345,1.7343,1.7344,12000000.0
2009-09-04 00:14:00,1.7344,1.7346,1.73415,1.73425,47050000.0
2009-09-04 00:15:00,1.73445,1.7346,1.7343,1.7344,52800000.0
2009-09-04 00:16:00,1.73435,1.73465,1.73435,1.73455,15000000.0
2009-09-04 00:17:00,1.7345,1.73465,1.73415,1.73435,52330000.0
2009-09-04 00:18:00,1.73435,1.73445,1.73415,1.73445,12300000.0
2009-09-04 00:19:00,1.73445,1.7345,1.7344,1.7344,8000000.0
2009-09-04 00:20:00,1.7344,1.73455,1.7344,1.7345,10000000.0
2009-09-04 00:21:00,1.7345,1.7345,1.73425,1.7343,17000000.0
2009-09-04 00:22:00,1.73415,1.73415,1.73415,1.73415,3150000.0
2009-09-04 00:23:00,1.73415,1.7343,1.73415,1.7343,20650000.0
2009-09-04 00:24:00,1.7343,1.7345,1.73415,1.73435,24150000.0
2009-09-04 00:25:00,1.7343,1.73465,1.7343,1.73455,29800000.0
2009-09-04 00:26:00,1.73455,1.73455,1.7345,1.7345,16600000.0
2009-09-04 00:27:00,1.7345,1.7345,1.7344,1.7344,9000000.0
2009-09-04 00:28:00,1.7344,1.73445,1.73435,1.73445,12000000.0
2009-09-04 00:29:00,1.73445,1.73445,1.73425,1.73435,11000000.0
2009-09-04 00:30:00,1.7344,1.73445,1.73425,1.7343,91600000.0
2009-09-04 00:31:00,1.73435,1.73445,1.73425,1.73445,175600000.0
2009-09-04 00:32:00,1.73445,1.73445,1.7344,1.73445,170800000.0
2009-09-04 00:33:00,1.73445,1.73445,1.7344,1.7344,5600000.0
2009-09-04 00:34:00,1.7344,1.7344,1.7344,1.7344,3200000.0
2009-09-04 00:35:00,1.7343,1.7344,1.7343,1.7344,5800000.0
2009-09-04 00:36:00,1.7344,1.73445,1.7344,1.73445,33200000.0
2009-09-04 00:37:00,1.73445,1.73445,1.734,1.7342,39000000.0
2009-09-04 00:38:00,1.73415,1.73425,1.7341,1.7342,57000000.0
2009-09-04 00:39:00,1.7342,1.73425,1.7342,1.73425,10400000.0
2009-09-04 00:40:00,1.7342,1.73425,1.7342,1.7342,6200000.0
2009-09-04 00:41:00,1.73415,1.7342,1.73415,1.73415,5000000.0
2009-09-04 00:42:00,1.73415,1.73415,1.73415,1.73415,2000000.0
2009-09-04 00:43:00,1.73415,1.73435,1.73415,1.73435,52800000.0
2009-09-04 00:44:00,1.73435,1.73435,1.73425,1.73425,19400000.0
2009-09-04 00:45:00,1.73425,1.7343,1.73425,1.7343,7400000.0
2009-09-04 00:46:00,1.7343,1.7344,1.7342,1.73425,32800000.0
2009-09-04 00:47:00,1.7342,1.7343,1.7341,1.7343,67400000.0
2009-09-04 00:48:00,1.73435,1.73435,1.7343,1.7343,3600000.0
2009-09-04 00:49:00,1.7343,1.7343,1.7343,1.7343,2200000.0
2009-09-04 00:50:00,1.7343,1.73435,1.73425,1.73425,25400000.0
2009-09-04 00:51:00,1.73425,1.73445,1.73425,1.7343,33000000.0
2009-09-04 00:52:00,1.7343,1.7348,1.73405,1.7343,87200000.0
2009-09-04 00:53:00,1.73425,1.7343,1.73425,1.73425,7200000.0
2009-09-04 00:54:00,1.7341,1.73425,1.7341,1.7342,5600000.0
2009-09-04 00:55:00,1.73425,1.73435,1.7341,1.73415,44000000.0
2009-09-04 00:56:00,1.73425,1.7343,1.73405,1.7342,27000000.0
2009-09-04 00:57:00,1.7342,1.73435,1.73415,1.7342,51000000.0
2009-09-04 00:58:00,1.73425,1.7343,1.7341,1.7342,141000000.0
2009-09-04 00:59:00,1.7342,1.7342,1.73375,1.73395,98000000.0
2009-09-04 01:00:00,1.73395,1.73435,1.73395,1.73425,74800000.0
2009-09-04 01:01:00,1.73425,1.7344,1.73425,1.7343,28300000.0
2009-09-04 01:02:00,1.7343,1.7345,1.7343,1.7345,33800000.0
2009-09-04 01:03:00,1.7345,1.7345,1.7345,1.7345,19000000.0
2009-09-04 01:04:00,1.7344,1.73465,1.7344,1.73465,31400000.0
2009-09-04 01:05:00,1.7348,1.73485,1.7347,1.7348,33600000.0
2009-09-04 01:06:00,1.7348,1.7348,1.7348,1.7348,4200000.0
2009-09-04 01:07:00,1.7348,1.7349,1.7347,1.73475,16400000.0
2009-09-04 01:08:00,1.73475,1.73475,1.73475,1.73475,4000000.0
2009-09-04 01:09:00,1.73475,1.73475,1.73475,1.73475,5000000.0
2009-09-04 01:10:00,1.7347,1.7347,1.7346,1.73465,7000000.0
2009-09-04 01:11:00,1.73465,1.73465,1.7345,1.7346,22400000.0
2009-09-04 01:12:00,1.7346,1.73465,1.7346,1.73465,17400000.0
2009-09-04 01:13:00,1.73465,1.73465,1.7346,1.7346,3000000.0
2009-09-04 01:14:00,1.7346,1.73465,1.7346,1.73465,15000000.0
2009-09-04 01:15:00,1.73465,1.73465,1.73445,1.7346,21000000.0
2009-09-04 01:16:00,1.7346,1.73515,1.73455,1.73515,32200000.0
2009-09-04 01:17:00,1.735,1.735,1.735,1.735,1000000.0
2009-09-04 01:18:00,1.73505,1.73505,1.73505,1.73505,1000000.0
2009-09-04 01:19:00,1.73495,1.735,1.73475,1.73475,12800000.0
2009-09-04 01:20:00,1.7347,1.73485,1.73465,1.73485,18200000.0
2009-09-04 01:21:00,1.73485,1.73485,1.73485,1.73485,1000000.0
2009-09-04 01:22:00,1.7348,1.73495,1.73475,1.7349,35400000.0
2009-09-04 01:23:00,1.73485,1.7349,1.73485,1.7349,2000000.0
2009-09-04 01:24:00,1.73485,1.73495,1.73485,1.7349,10000000.0
2009-09-04 01:25:00,1.73485,1.7349,1.73475,1.7348,19000000.0
2009-09-04 01:26:00,1.7348,1.73485,1.7347,1.7348,19000000.0
2009-09-04 01:27:00,1.7347,1.73475,1.7347,1.73475,5000000.0
2009-09-04 01:28:00,1.7347,1.7348,1.7347,1.7348,11000000.0
2009-09-04 01:29:00,1.7348,1.7348,1.73465,1.73475,12600000.0
2009-09-04 01:30:00,1.7348,1.7348,1.73455,1.73465,15400000.0
2009-09-04 01:31:00,1.73465,1.73465,1.7344,1.73465,25800000.0
2009-09-04 01:32:00,1.7346,1.73465,1.73455,1.73465,12000000.0
2009-09-04 01:33:00,1.7347,1.7348,1.73465,1.73475,13000000.0
2009-09-04 01:34:00,1.73475,1.73495,1.7346,1.7348,108400000.0
2009-09-04 01:35:00,1.7348,1.7349,1.73455,1.73455,41800000.0
2009-09-04 01:36:00,1.73455,1.7346,1.7344,1.73445,61000000.0
2009-09-04 01:37:00,1.73445,1.7348,1.73445,1.7346,101600000.0
2009-09-04 01:38:00,1.73465,1.73485,1.73465,1.7348,24200000.0
2009-09-04 01:39:00,1.7348,1.7348,1.734,1.7341,80400000.0
2009-09-04 01:40:00,1.73405,1.7345,1.73405,1.73445,78000000.0
2009-09-04 01:41:00,1.73445,1.73455,1.7344,1.7345,17600000.0
2009-09-04 01:42:00,1.73455,1.73455,1.73455,1.73455,15400000.0
2009-09-04 01:43:00,1.73455,1.7346,1.7345,1.7345,19800000.0
2009-09-04 01:44:00,1.7345,1.7345,1.73445,1.73445,49400000.0
2009-09-04 01:45:00,1.73445,1.73455,1.73445,1.73455,16400000.0
2009-09-04 01:46:00,1.7345,1.7345,1.73445,1.73445,7400000.0
2009-09-04 01:47:00,1.73445,1.73445,1.73445,1.73445,8800000.0
2009-09-04 01:48:00,1.73445,1.73445,1.73445,1.73445,9800000.0
2009-09-04 01:49:00,1.73445,1.73455,1.7344,1.7345,16200000.0
2009-09-04 01:50:00,1.73445,1.73455,1.73425,1.73425,24800000.0
2009-09-04 01:51:00,1.73425,1.7344,1.7342,1.7344,17600000.0
2009-09-04 01:52:00,1.73445,1.73445,1.7344,1.7344,3000000.0
2009-09-04 01:53:00,1.7344,1.7344,1.7343,1.73435,8200000.0
2009-09-04 01:54:00,1.73425,1.73445,1.73415,1.7342,47000000.0
2009-09-04 01:55:00,1.7342,1.7343,1.734,1.7341,45000000.0
2009-09-04 01:56:00,1.73425,1.7343,1.73415,1.7342,36600000.0
2009-09-04 01:57:00,1.73415,1.7342,1.7341,1.7342,41600000.0
2009-09-04 01:58:00,1.73425,1.73435,1.7342,1.7342,19600000.0
2009-09-04 01:59:00,1.73415,1.7342,1.73375,1.73375,54600000.0
2009-09-04 02:00:00,1.73375,1.73375,1.73335,1.7334,130100000.0
2009-09-04 02:01:00,1.73345,1.7335,1.7333,1.7333,71000000.0
2009-09-04 02:02:00,1.73335,1.73355,1.7333,1.73345,78200000.0
2009-09-04 02:03:00,1.7334,1.73355,1.73335,1.73355,23600000.0
2009-09-04 02:04:00,1.73355,1.7337,1.7332,1.7337,98000000.0
2009-09-04 02:05:00,1.7337,1.73385,1.73335,1.73335,119400000.0
2009-09-04 02:06:00,1.73335,1.73345,1.7332,1.73345,49400000.0
2009-09-04 02:07:00,1.73345,1.7335,1.73345,1.7335,12600000.0
2009-09-04 02:08:00,1.73355,1.73375,1.73355,1.7336,60800000.0
2009-09-04 02:09:00,1.7335,1.7337,1.7335,1.7336,71200000.0
2009-09-04 02:10:00,1.7336,1.73365,1.7334,1.7335,71200000.0
2009-09-04 02:11:00,1.7335,1.7335,1.73335,1.73335,57800000.0
2009-09-04 02:12:00,1.73288,1.73309,1.73274,1.73291,67300000.0
2009-09-04 02:13:00,1.7334,1.7336,1.7334,1.7335,29200000.0
2009-09-04 02:14:00,1.73345,1.73365,1.73345,1.7336,37600000.0
2009-09-04 02:15:00,1.7336,1.7336,1.73345,1.73355,18800000.0
2009-09-04 02:16:00,1.73345,1.7335,1.7333,1.7334,76000000.0
2009-09-04 02:17:00,1.7334,1.73355,1.7333,1.7335,46800000.0
2009-09-04 02:18:00,1.73355,1.73375,1.73345,1.7337,43600000.0
2009-09-04 02:19:00,1.73365,1.7337,1.7334,1.7334,29200000.0
2009-09-04 02:20:00,1.7334,1.7336,1.7334,1.7335,33400000.0
2009-09-04 02:21:00,1.73355,1.73365,1.7335,1.7335,20000000.0
2009-09-04 02:22:00,1.7335,1.7338,1.7335,1.73375,60400000.0
2009-09-04 02:23:00,1.73365,1.7337,1.7335,1.7337,69800000.0
2009-09-04 02:24:00,1.7337,1.73385,1.73365,1.73385,48400000.0
2009-09-04 02:25:00,1.73385,1.7341,1.73385,1.734,71400000.0
2009-09-04 02:26:00,1.734,1.73405,1.73395,1.73405,15800000.0
2009-09-04 02:27:00,1.734,1.7341,1.73395,1.7341,17200000.0
2009-09-04 02:28:00,1.7341,1.73415,1.73405,1.73415,26800000.0
2009-09-04 02:29:00,1.73415,1.7342,1.7341,1.73415,24200000.0
2009-09-04 02:30:00,1.73415,1.73425,1.73405,1.7342,28800000.0
2009-09-04 02:31:00,1.73415,1.73425,1.73415,1.7342,58400000.0
2009-09-04 02:32:00,1.7342,1.73425,1.73415,1.7342,64000000.0
2009-09-04 02:33:00,1.7342,1.7342,1.73395,1.7341,27600000.0
2009-09-04 02:34:00,1.73415,1.73415,1.73405,1.73405,15200000.0
2009-09-04 02:35:00,1.73395,1.73395,1.73395,1.73395,1000000.0
2009-09-04 02:36:00,1.73385,1.73395,1.73385,1.7339,14000000.0
2009-09-04 02:37:00,1.7339,1.73405,1.7339,1.734,19200000.0
2009-09-04 02:38:00,1.73395,1.7341,1.73385,1.73395,36800000.0
2009-09-04 02:39:00,1.73385,1.734,1.7338,1.734,22200000.0
2009-09-04 02:40:00,1.734,1.734,1.73385,1.73395,26400000.0
2009-09-04 02:41:00,1.7339,1.7341,1.73385,1.73405,55800000.0
2009-09-04 02:42:00,1.73395,1.7341,1.73395,1.7341,15200000.0
2009-09-04 02:43:00,1.7341,1.7341,1.7339,1.73395,12000000.0
2009-09-04 02:44:00,1.73395,1.734,1.7338,1.734,21600000.0
2009-09-04 02:45:00,1.734,1.73405,1.734,1.734,10800000.0
2009-09-04 02:46:00,1.734,1.734,1.73395,1.73395,8000000.0
2009-09-04 02:47:00,1.73385,1.73385,1.7338,1.73385,14800000.0
2009-09-04 02:48:00,1.73385,1.73385,1.73365,1.7338,35500000.0
2009-09-04 02:49:00,1.7338,1.7338,1.7334,1.73355,6500000.0
2009-09-04 02:50:00,1.73355,1.73365,1.73355,1.73365,47500000.0
2009-09-04 02:51:00,1.73365,1.73375,1.73365,1.73375,19600000.0
2009-09-04 02:52:00,1.73375,1.73375,1.7337,1.7337,7200000.0
2009-09-04 02:53:00,1.7337,1.7338,1.7336,1.7338,23500000.0
2009-09-04 02:54:00,1.73375,1.73385,1.73365,1.73365,89500000.0
2009-09-04 02:55:00,1.73375,1.7338,1.73365,1.7337,100300000.0
2009-09-04 02:56:00,1.7337,1.7338,1.73365,1.73365,38200000.0
2009-09-04 02:57:00,1.73365,1.7337,1.73365,1.7337,60100000.0
2009-09-04 02:58:00,1.73375,1.73375,1.73375,1.73375,1900000.0
2009-09-04 02:59:00,1.73375,1.73375,1.7335,1.73365,30800000.0
2009-09-04 03:00:00,1.7336,1.73375,1.73355,1.73375,21600000.0
2009-09-04 03:01:00,1.7336,1.7338,1.7335,1.7336,146600000.0
2009-09-04 03:02:00,1.7335,1.73355,1.73335,1.7334,83000000.0
2009-09-04 03:03:00,1.73345,1.7335,1.7333,1.73345,65200000.0
2009-09-04 03:04:00,1.7335,1.7335,1.7334,1.73345,21000000.0
2009-09-04 03:05:00,1.73345,1.73345,1.7333,1.73335,14000000.0
2009-09-04 03:06:00,1.7333,1.73345,1.7332,1.73335,122600000.0
2009-09-04 03:07:00,1.73335,1.7334,1.7331,1.73315,117000000.0
2009-09-04 03:08:00,1.73315,1.7334,1.73315,1.73335,68200000.0
2009-09-04 03:09:00,1.7334,1.7339,1.7333,1.73335,93600000.0
2009-09-04 03:10:00,1.7335,1.7339,1.7335,1.73385,78200000.0
2009-09-04 03:11:00,1.73395,1.73415,1.73375,1.73415,93200000.0
2009-09-04 03:12:00,1.73415,1.73415,1.73395,1.73395,79600000.0
2009-09-04 03:13:00,1.73395,1.734,1.73395,1.734,36200000.0
2009-09-04 03:14:00,1.734,1.7341,1.73385,1.734,92600000.0
2009-09-04 03:15:00,1.73405,1.73425,1.73395,1.73415,68400000.0
2009-09-04 03:16:00,1.7342,1.7343,1.7341,1.7343,86900000.0
2009-09-04 03:17:00,1.7343,1.73445,1.734,1.73415,107100000.0
2009-09-04 03:18:00,1.7341,1.7345,1.7341,1.73425,56100000.0
2009-09-04 03:19:00,1.73425,1.7343,1.7339,1.73415,93500000.0
2009-09-04 03:20:00,1.73415,1.7342,1.73395,1.73405,45100000.0
2009-09-04 03:21:00,1.7341,1.7344,1.734,1.73425,157100000.0
2009-09-04 03:22:00,1.7343,1.7343,1.7339,1.73405,24200000.0
2009-09-04 03:23:00,1.734,1.73415,1.7339,1.7341,58400000.0
2009-09-04 03:24:00,1.73405,1.7342,1.7339,1.73395,58000000.0
2009-09-04 03:25:00,1.7339,1.7341,1.73375,1.73375,51800000.0
2009-09-04 03:26:00,1.73375,1.73395,1.73375,1.7339,56200000.0
2009-09-04 03:27:00,1.7339,1.7343,1.7338,1.7342,66400000.0
2009-09-04 03:28:00,1.73425,1.73425,1.73405,1.7341,45200000.0
2009-09-04 03:29:00,1.73415,1.73415,1.7338,1.734,51800000.0
2009-09-04 03:30:00,1.734,1.7341,1.73365,1.73385,100800000.0
2009-09-04 03:31:00,1.7338,1.73395,1.73335,1.73345,98400000.0
2009-09-04 03:32:00,1.73345,1.7337,1.73335,1.7336,104800000.0
2009-09-04 03:33:00,1.7336,1.7336,1.73315,1.7333,46600000.0
2009-09-04 03:34:00,1.7333,1.7334,1.73325,1.73335,67800000.0
2009-09-04 03:35:00,1.73335,1.73355,1.7333,1.73345,47400000.0
2009-09-04 03:36:00,1.73345,1.73375,1.73345,1.7336,152200000.0
2009-09-04 03:37:00,1.7335,1.7335,1.7333,1.73335,126600000.0
2009-09-04 03:38:00,1.73335,1.7335,1.7333,1.7335,36600000.0
2009-09-04 03:39:00,1.7334,1.73365,1.7334,1.7336,79400000.0
2009-09-04 03:40:00,1.7336,1.73375,1.73355,1.73355,49200000.0
2009-09-04 03:41:00,1.73355,1.73365,1.7335,1.7336,57600000.0
2009-09-04 03:42:00,1.7336,1.73385,1.73355,1.73365,86400000.0
2009-09-04 03:43:00,1.7338,1.73385,1.7336,1.73365,88400000.0
2009-09-04 03:44:00,1.7336,1.73385,1.7336,1.73375,73200000.0
2009-09-04 03:45:00,1.73375,1.73385,1.7337,1.7338,26200000.0
2009-09-04 03:46:00,1.7338,1.7339,1.73355,1.7337,56400000.0
2009-09-04 03:47:00,1.73365,1.734,1.7336,1.73385,49000000.0
2009-09-04 03:48:00,1.73385,1.73385,1.73365,1.73375,36200000.0
2009-09-04 03:49:00,1.7337,1.734,1.73355,1.7339,187300000.0
2009-09-04 03:50:00,1.73385,1.7339,1.73375,1.73385,57800000.0
2009-09-04 03:51:00,1.73385,1.73385,1.7337,1.73385,46000000.0
2009-09-04 03:52:00,1.7338,1.7341,1.73375,1.734,98600000.0
2009-09-04 03:53:00,1.734,1.7342,1.73395,1.734,50600000.0
2009-09-04 03:54:00,1.734,1.73405,1.7339,1.73405,45000000.0
2009-09-04 03:55:00,1.73405,1.7341,1.734,1.734,21600000.0
2009-09-04 03:56:00,1.73395,1.734,1.7338,1.7339,84800000.0
2009-09-04 03:57:00,1.7339,1.734,1.73385,1.73395,57400000.0
2009-09-04 03:58:00,1.734,1.73405,1.73385,1.73405,41000000.0
2009-09-04 03:59:00,1.734,1.7341,1.73395,1.73405,38600000.0
2009-09-04 04:00:00,1.73405,1.7344,1.73375,1.7338,124800000.0
2009-09-04 04:01:00,1.734,1.73405,1.73395,1.734,58600000.0
2009-09-04 04:02:00,1.73405,1.7341,1.734,1.73405,19000000.0
2009-09-04 04:03:00,1.73405,1.73405,1.7339,1.73405,53500000.0
2009-09-04 04:04:00,1.73405,1.73415,1.734,1.7341,56100000.0
2009-09-04 04:05:00,1.7341,1.73415,1.734,1.73415,94700000.0
2009-09-04 04:06:00,1.73415,1.7342,1.7339,1.7341,53700000.0
2009-09-04 04:07:00,1.7341,1.7342,1.73405,1.7341,32700000.0
2009-09-04 04:08:00,1.734,1.7343,1.734,1.7342,122300000.0
2009-09-04 04:09:00,1.73415,1.7342,1.73395,1.734,127400000.0
2009-09-04 04:10:00,1.73405,1.7342,1.734,1.7342,84500000.0
2009-09-04 04:11:00,1.73405,1.73445,1.734,1.73435,105200000.0
2009-09-04 04:12:00,1.73435,1.7345,1.7342,1.73425,83000000.0
2009-09-04 04:13:00,1.7342,1.7345,1.7342,1.73445,65700000.0
2009-09-04 04:14:00,1.7345,1.7345,1.7343,1.7345,37900000.0
2009-09-04 04:15:00,1.7345,1.7347,1.7342,1.7342,167400000.0
2009-09-04 04:16:00,1.7341,1.73455,1.734,1.73445,139800000.0
2009-09-04 04:17:00,1.7345,1.73495,1.7345,1.7345,148300000.0
2009-09-04 04:18:00,1.7345,1.7352,1.7344,1.7349,140100000.0
2009-09-04 04:19:00,1.7348,1.735,1.7348,1.73495,59400000.0
2009-09-04 04:20:00,1.73495,1.7352,1.7347,1.7347,61400000.0
2009-09-04 04:21:00,1.7347,1.73495,1.73465,1.7348,141400000.0
2009-09-04 04:22:00,1.7348,1.7349,1.73475,1.7349,44200000.0
2009-09-04 04:23:00,1.73485,1.73495,1.73485,1.7349,32200000.0
2009-09-04 04:24:00,1.73485,1.7349,1.73475,1.73475,17800000.0
2009-09-04 04:25:00,1.7348,1.7352,1.73475,1.73485,107800000.0
2009-09-04 04:26:00,1.7348,1.7349,1.7346,1.7348,81400000.0
2009-09-04 04:27:00,1.7348,1.7349,1.7345,1.7349,120200000.0
2009-09-04 04:28:00,1.73495,1.735,1.73435,1.7344,153200000.0
2009-09-04 04:29:00,1.7344,1.7345,1.73435,1.73445,33400000.0
2009-09-04 04:30:00,1.73445,1.73445,1.7342,1.73445,63600000.0
2009-09-04 04:31:00,1.73445,1.7346,1.73415,1.73455,80800000.0
2009-09-04 04:32:00,1.73455,1.73455,1.7342,1.7342,133400000.0
2009-09-04 04:33:00,1.73425,1.73435,1.73415,1.73435,82600000.0
2009-09-04 04:34:00,1.73435,1.7344,1.73425,1.7344,69800000.0
2009-09-04 04:35:00,1.7344,1.7344,1.7342,1.73425,79400000.0
2009-09-04 04:36:00,1.73425,1.73425,1.7342,1.73425,36400000.0
2009-09-04 04:37:00,1.7342,1.7342,1.7341,1.7342,44000000.0
2009-09-04 04:38:00,1.7342,1.73445,1.7342,1.73425,89000000.0
2009-09-04 04:39:00,1.73425,1.73455,1.73425,1.7343,77000000.0
2009-09-04 04:40:00,1.7343,1.73435,1.73425,1.73425,74600000.0
2009-09-04 04:41:00,1.73425,1.7343,1.73415,1.7342,89800000.0
2009-09-04 04:42:00,1.7342,1.7343,1.7341,1.7342,139200000.0
2009-09-04 04:43:00,1.7342,1.7343,1.73415,1.73415,105600000.0
2009-09-04 04:44:00,1.73415,1.7342,1.73395,1.7342,87800000.0
2009-09-04 04:45:00,1.7342,1.73425,1.73415,1.73425,79000000.0
2009-09-04 04:46:00,1.73425,1.73425,1.734,1.73415,81200000.0
2009-09-04 04:47:00,1.73415,1.73415,1.734,1.73415,49000000.0
2009-09-04 04:48:00,1.73425,1.73425,1.73395,1.73405,85600000.0
2009-09-04 04:49:00,1.7341,1.73415,1.73385,1.734,114800000.0
2009-09-04 04:50:00,1.734,1.734,1.7338,1.73385,70800000.0
2009-09-04 04:51:00,1.73405,1.73415,1.73375,1.7338,77600000.0
2009-09-04 04:52:00,1.73375,1.7341,1.73375,1.734,101400000.0
2009-09-04 04:53:00,1.734,1.73415,1.73375,1.7341,82000000.0
2009-09-04 04:54:00,1.734,1.73415,1.734,1.73405,41800000.0
2009-09-04 04:55:00,1.73405,1.73415,1.734,1.7341,39800000.0
2009-09-04 04:56:00,1.73415,1.7342,1.734,1.7341,106600000.0
2009-09-04 04:57:00,1.7341,1.73415,1.73405,1.7341,19200000.0
2009-09-04 04:58:00,1.7342,1.73425,1.7341,1.7341,36800000.0
2009-09-04 04:59:00,1.7341,1.7341,1.73405,1.73405,22600000.0
2009-09-04 05:00:00,1.7341,1.73425,1.73405,1.73415,93400000.0
2009-09-04 05:01:00,1.73415,1.7342,1.73405,1.73415,56800000.0
2009-09-04 05:02:00,1.73415,1.73415,1.73405,1.7341,65000000.0
2009-09-04 05:03:00,1.7341,1.7342,1.73395,1.73405,77800000.0
2009-09-04 05:04:00,1.73405,1.73405,1.7339,1.7339,44800000.0
2009-09-04 05:05:00,1.73395,1.73405,1.7339,1.734,41600000.0
2009-09-04 05:06:00,1.734,1.73405,1.73395,1.73405,33800000.0
2009-09-04 05:07:00,1.73405,1.7342,1.734,1.73415,53200000.0
2009-09-04 05:08:00,1.7342,1.7342,1.73395,1.734,65000000.0
2009-09-04 05:09:00,1.73395,1.73405,1.7338,1.73385,102800000.0
2009-09-04 05:10:00,1.73385,1.73405,1.73385,1.734,103000000.0
2009-09-04 05:11:00,1.73395,1.734,1.7339,1.7339,107400000.0
2009-09-04 05:12:00,1.734,1.73415,1.7339,1.734,211200000.0
2009-09-04 05:13:00,1.734,1.73415,1.7339,1.734,71800000.0
2009-09-04 05:14:00,1.734,1.7341,1.73395,1.734,35200000.0
2009-09-04 05:15:00,1.734,1.734,1.73385,1.7339,23000000.0
2009-09-04 05:16:00,1.7339,1.73435,1.7339,1.7342,68800000.0
2009-09-04 05:17:00,1.7342,1.73445,1.7341,1.7342,54400000.0
2009-09-04 05:18:00,1.7342,1.73425,1.734,1.73405,55600000.0
2009-09-04 05:19:00,1.73405,1.73425,1.73405,1.7342,40200000.0
2009-09-04 05:20:00,1.7342,1.73445,1.7341,1.73435,65200000.0
2009-09-04 05:21:00,1.73435,1.73435,1.7339,1.73405,57600000.0
2009-09-04 05:22:00,1.734,1.73405,1.73395,1.73405,13800000.0
2009-09-04 05:23:00,1.73395,1.73405,1.7339,1.73405,35000000.0
2009-09-04 05:24:00,1.73405,1.73405,1.73365,1.73385,75200000.0
2009-09-04 05:25:00,1.73385,1.7339,1.7338,1.73385,19000000.0
2009-09-04 05:26:00,1.73385,1.7339,1.73375,1.7338,27800000.0
2009-09-04 05:27:00,1.73375,1.73385,1.73375,1.7338,17400000.0
2009-09-04 05:28:00,1.7338,1.73385,1.73375,1.7338,26600000.0
2009-09-04 05:29:00,1.7338,1.73385,1.7337,1.7338,56800000.0
2009-09-04 05:30:00,1.7338,1.73425,1.73375,1.7342,107400000.0
2009-09-04 05:31:00,1.7342,1.7342,1.73415,1.7342,38600000.0
2009-09-04 05:32:00,1.7342,1.7343,1.73415,1.73425,68200000.0
2009-09-04 05:33:00,1.73425,1.7345,1.734,1.73435,42400000.0
2009-09-04 05:34:00,1.73435,1.73455,1.7343,1.73445,40200000.0
2009-09-04 05:35:00,1.73445,1.7345,1.73435,1.7344,16000000.0
2009-09-04 05:36:00,1.73435,1.73455,1.7343,1.7344,45400000.0
2009-09-04 05:37:00,1.7344,1.73445,1.7344,1.73445,13800000.0
2009-09-04 05:38:00,1.73445,1.73445,1.7344,1.7344,6400000.0
2009-09-04 05:39:00,1.7344,1.73455,1.73435,1.73455,46400000.0
2009-09-04 05:40:00,1.7345,1.7345,1.73435,1.7344,25600000.0
2009-09-04 05:41:00,1.73435,1.73455,1.73425,1.7345,47000000.0
2009-09-04 05:42:00,1.73455,1.7347,1.73445,1.73455,60600000.0
2009-09-04 05:43:00,1.7346,1.73465,1.73445,1.7346,29400000.0
2009-09-04 05:44:00,1.7346,1.73525,1.7346,1.735,97800000.0
2009-09-04 05:45:00,1.735,1.7352,1.7349,1.73515,76800000.0
2009-09-04 05:46:00,1.73515,1.7352,1.73485,1.735,64200000.0
2009-09-04 05:47:00,1.735,1.73505,1.73495,1.73505,3600000.0
2009-09-04 05:48:00,1.73505,1.7351,1.735,1.735,19000000.0
2009-09-04 05:49:00,1.735,1.735,1.735,1.735,3000000.0
2009-09-04 05:50:00,1.73505,1.7351,1.73465,1.73475,32000000.0
2009-09-04 05:51:00,1.73475,1.73475,1.7344,1.73455,54800000.0
2009-09-04 05:52:00,1.7345,1.7346,1.7345,1.7346,15000000.0
2009-09-04 05:53:00,1.7345,1.7346,1.7344,1.7345,20000000.0
2009-09-04 05:54:00,1.7345,1.73465,1.73435,1.7346,94600000.0
2009-09-04 05:55:00,1.7346,1.73465,1.7345,1.73455,46800000.0
2009-09-04 05:56:00,1.73455,1.7346,1.7344,1.73445,28600000.0
2009-09-04 05:57:00,1.73445,1.7345,1.7344,1.73445,27200000.0
2009-09-04 05:58:00,1.7345,1.73455,1.73435,1.7345,49800000.0
2009-09-04 05:59:00,1.7345,1.73455,1.73435,1.7345,53200000.0
2009-09-04 06:00:00,1.7344,1.7345,1.73425,1.7345,41600000.0
2009-09-04 06:01:00,1.7345,1.7346,1.73435,1.7346,62400000.0
2009-09-04 06:02:00,1.7346,1.7347,1.73455,1.73465,58800000.0
2009-09-04 06:03:00,1.73465,1.73465,1.73445,1.7346,81000000.0
2009-09-04 06:04:00,1.73455,1.7346,1.7345,1.7345,36800000.0
2009-09-04 06:05:00,1.7345,1.7347,1.7345,1.73465,61400000.0
2009-09-04 06:06:00,1.73465,1.7348,1.73465,1.7348,22000000.0
2009-09-04 06:07:00,1.7348,1.7348,1.7347,1.73475,11400000.0
2009-09-04 06:08:00,1.73475,1.7348,1.73475,1.7348,4000000.0
2009-09-04 06:09:00,1.7348,1.735,1.73475,1.73485,64400000.0
2009-09-04 06:10:00,1.73485,1.73495,1.7346,1.73485,74200000.0
2009-09-04 06:11:00,1.73485,1.7349,1.7348,1.73485,82400000.0
2009-09-04 06:12:00,1.73485,1.73495,1.7348,1.73495,79600000.0
2009-09-04 06:13:00,1.7349,1.735,1.73485,1.735,99800000.0
2009-09-04 06:14:00,1.73505,1.7351,1.73485,1.73505,93400000.0
2009-09-04 06:15:00,1.735,1.73515,1.735,1.7351,43400000.0
2009-09-04 06:16:00,1.73505,1.73555,1.73505,1.73555,90000000.0
2009-09-04 06:17:00,1.7356,1.73585,1.7355,1.7357,85200000.0
2009-09-04 06:18:00,1.73565,1.7357,1.73545,1.73545,37000000.0
2009-09-04 06:19:00,1.7355,1.73555,1.7351,1.7352,27600000.0
2009-09-04 06:20:00,1.73525,1.7353,1.7352,1.7353,11400000.0
2009-09-04 06:21:00,1.73525,1.73525,1.73515,1.73515,15200000.0
2009-09-04 06:22:00,1.7352,1.7352,1.7351,1.7352,21600000.0
2009-09-04 06:23:00,1.73515,1.7352,1.73515,1.73515,54400000.0
2009-09-04 06:24:00,1.73515,1.7352,1.7351,1.7352,33200000.0
2009-09-04 06:25:00,1.73515,1.7354,1.73515,1.73525,30400000.0
2009-09-04 06:26:00,1.73525,1.7356,1.73525,1.73535,60600000.0
2009-09-04 06:27:00,1.73535,1.73545,1.73525,1.73545,39800000.0
2009-09-04 06:28:00,1.73545,1.7355,1.73535,1.7354,48600000.0
2009-09-04 06:29:00,1.7354,1.7356,1.7354,1.7354,30400000.0
2009-09-04 06:30:00,1.7354,1.7356,1.7354,1.73545,57200000.0
2009-09-04 06:31:00,1.73545,1.7357,1.7354,1.7356,53200000.0
2009-09-04 06:32:00,1.7356,1.73565,1.7355,1.7355,32200000.0
2009-09-04 06:33:00,1.7355,1.73565,1.73545,1.73565,18800000.0
2009-09-04 06:34:00,1.7356,1.73565,1.7352,1.7356,58400000.0
2009-09-04 06:35:00,1.73565,1.73585,1.7355,1.7357,92000000.0
2009-09-04 06:36:00,1.73565,1.73575,1.7355,1.73555,45600000.0
2009-09-04 06:37:00,1.73555,1.73555,1.73535,1.7354,42400000.0
2009-09-04 06:38:00,1.7354,1.7355,1.7352,1.73525,35000000.0
2009-09-04 06:39:00,1.73525,1.73525,1.7351,1.73525,52400000.0
2009-09-04 06:40:00,1.73525,1.7353,1.7351,1.73525,46600000.0
2009-09-04 06:41:00,1.73525,1.73545,1.73495,1.73505,54800000.0
2009-09-04 06:42:00,1.73505,1.73525,1.73505,1.7352,72000000.0
2009-09-04 06:43:00,1.73515,1.7353,1.735,1.7352,84000000.0
2009-09-04 06:44:00,1.7352,1.73555,1.73515,1.73545,97600000.0
2009-09-04 06:45:00,1.73545,1.73555,1.7354,1.73545,25000000.0
2009-09-04 06:46:00,1.7354,1.73585,1.7354,1.73585,70800000.0
2009-09-04 06:47:00,1.73575,1.7359,1.73575,1.73585,30600000.0
2009-09-04 06:48:00,1.73585,1.73595,1.7355,1.73565,70000000.0
2009-09-04 06:49:00,1.73565,1.73565,1.73515,1.73555,70800000.0
2009-09-04 06:50:00,1.7356,1.73585,1.7355,1.73585,50400000.0
2009-09-04 06:51:00,1.73585,1.73585,1.73555,1.73555,37200000.0
2009-09-04 06:52:00,1.7355,1.7355,1.73525,1.73525,38000000.0
2009-09-04 06:53:00,1.73525,1.73535,1.7352,1.73535,25400000.0
2009-09-04 06:54:00,1.73525,1.7355,1.73515,1.7355,34200000.0
2009-09-04 06:55:00,1.7355,1.7357,1.7351,1.7353,88200000.0
2009-09-04 06:56:00,1.73525,1.73535,1.73505,1.73515,52000000.0
2009-09-04 06:57:00,1.73515,1.73545,1.7349,1.7354,71800000.0
2009-09-04 06:58:00,1.7354,1.7354,1.73515,1.7352,69600000.0
2009-09-04 06:59:00,1.73525,1.73535,1.73515,1.7352,82200000.0
2009-09-04 07:00:00,1.7352,1.7352,1.73475,1.73485,72400000.0
2009-09-04 07:01:00,1.73485,1.7349,1.73445,1.7347,125000000.0
2009-09-04 07:02:00,1.73475,1.73475,1.73455,1.73455,53800000.0
2009-09-04 07:03:00,1.7345,1.7347,1.7345,1.73455,98800000.0
2009-09-04 07:04:00,1.73455,1.7347,1.7344,1.7346,84200000.0
2009-09-04 07:05:00,1.7346,1.73465,1.73455,1.7346,19200000.0
2009-09-04 07:06:00,1.73465,1.73465,1.7346,1.7346,5200000.0
2009-09-04 07:07:00,1.73465,1.7347,1.73455,1.7346,17200000.0
2009-09-04 07:08:00,1.73465,1.7347,1.73455,1.73465,6400000.0
2009-09-04 07:09:00,1.7347,1.7347,1.7346,1.7347,5000000.0
2009-09-04 07:10:00,1.7347,1.7347,1.7346,1.73465,35800000.0
2009-09-04 07:11:00,1.7346,1.7347,1.7344,1.7344,28600000.0
2009-09-04 07:12:00,1.7344,1.73475,1.7344,1.7346,57000000.0
2009-09-04 07:13:00,1.7346,1.73465,1.7343,1.73435,68600000.0
2009-09-04 07:14:00,1.73435,1.73455,1.7343,1.7344,89200000.0
2009-09-04 07:15:00,1.7344,1.7346,1.7344,1.73445,41200000.0
2009-09-04 07:16:00,1.73445,1.73445,1.7344,1.73445,23400000.0
2009-09-04 07:17:00,1.73445,1.73455,1.7344,1.73445,114200000.0
2009-09-04 07:18:00,1.73445,1.7346,1.73435,1.73445,68400000.0
2009-09-04 07:19:00,1.73445,1.73465,1.7344,1.7346,43600000.0
2009-09-04 07:20:00,1.7345,1.73465,1.7345,1.73465,59200000.0
2009-09-04 07:21:00,1.73465,1.73465,1.7342,1.73445,54600000.0
2009-09-04 07:22:00,1.7345,1.7345,1.7344,1.7344,34800000.0
2009-09-04 07:23:00,1.73445,1.73465,1.7344,1.73465,34400000.0
2009-09-04 07:24:00,1.7346,1.7347,1.73455,1.7346,71800000.0
2009-09-04 07:25:00,1.73465,1.73465,1.73455,1.73455,33800000.0
2009-09-04 07:26:00,1.73455,1.7346,1.7345,1.7345,57800000.0
2009-09-04 07:27:00,1.73455,1.73465,1.7345,1.73455,100600000.0
2009-09-04 07:28:00,1.73455,1.73455,1.73435,1.73435,33200000.0
2009-09-04 07:29:00,1.73435,1.7344,1.73425,1.7344,39600000.0
2009-09-04 07:30:00,1.73445,1.7352,1.7344,1.7352,91600000.0
2009-09-04 07:31:00,1.7352,1.7354,1.73505,1.73525,91800000.0
2009-09-04 07:32:00,1.73525,1.73525,1.735,1.7351,66600000.0
2009-09-04 07:33:00,1.7351,1.7351,1.7349,1.73505,40600000.0
2009-09-04 07:34:00,1.73515,1.73555,1.73505,1.7353,109600000.0
2009-09-04 07:35:00,1.7353,1.7355,1.7351,1.73525,121000000.0
2009-09-04 07:36:00,1.73515,1.73545,1.7351,1.7351,106400000.0
2009-09-04 07:37:00,1.7351,1.7352,1.73505,1.73505,85200000.0
2009-09-04 07:38:00,1.73505,1.73575,1.735,1.7356,201000000.0
2009-09-04 07:39:00,1.7356,1.73575,1.7354,1.73575,120600000.0
2009-09-04 07:40:00,1.73575,1.73575,1.73535,1.73555,56200000.0
2009-09-04 07:41:00,1.7356,1.7358,1.7355,1.7356,55600000.0
2009-09-04 07:42:00,1.73565,1.7357,1.7355,1.73565,98000000.0
2009-09-04 07:43:00,1.73565,1.73585,1.73545,1.73555,148600000.0
2009-09-04 07:44:00,1.73555,1.7356,1.7353,1.7353,64400000.0
2009-09-04 07:45:00,1.7354,1.7354,1.73525,1.7354,62600000.0
2009-09-04 07:46:00,1.7354,1.73575,1.7354,1.73565,50600000.0
2009-09-04 07:47:00,1.73565,1.73565,1.73545,1.73545,20600000.0
2009-09-04 07:48:00,1.73545,1.73565,1.73535,1.73555,73200000.0
2009-09-04 07:49:00,1.7356,1.7357,1.73545,1.73565,42200000.0
2009-09-04 07:50:00,1.73565,1.7357,1.73515,1.7354,82800000.0
2009-09-04 07:51:00,1.7354,1.73565,1.73535,1.73565,108400000.0
2009-09-04 07:52:00,1.73565,1.73565,1.7351,1.73525,66800000.0
2009-09-04 07:53:00,1.73525,1.73525,1.735,1.735,69800000.0
2009-09-04 07:54:00,1.735,1.73515,1.73485,1.7349,107200000.0
2009-09-04 07:55:00,1.7349,1.73545,1.7349,1.7351,94800000.0
2009-09-04 07:56:00,1.7351,1.7351,1.7349,1.735,68400000.0
2009-09-04 07:57:00,1.73505,1.73515,1.7349,1.735,66000000.0
2009-09-04 07:58:00,1.73495,1.7352,1.7349,1.73495,54400000.0
2009-09-04 07:59:00,1.73495,1.735,1.73465,1.7347,58600000.0
2009-09-04 08:00:00,1.73475,1.73525,1.7346,1.7352,71400000.0
2009-09-04 08:01:00,1.73525,1.73545,1.7351,1.7351,83200000.0
2009-09-04 08:02:00,1.7349,1.7351,1.73475,1.7348,63600000.0
2009-09-04 08:03:00,1.73475,1.73495,1.73465,1.73485,27000000.0
2009-09-04 08:04:00,1.73475,1.7349,1.7347,1.7348,33600000.0
2009-09-04 08:05:00,1.7348,1.73495,1.7346,1.7347,110000000.0
2009-09-04 08:06:00,1.73485,1.73495,1.7345,1.7345,129300000.0
2009-09-04 08:07:00,1.73465,1.7348,1.7343,1.7345,114200000.0
2009-09-04 08:08:00,1.7345,1.7346,1.7341,1.7343,103000000.0
2009-09-04 08:09:00,1.7343,1.73455,1.7339,1.73445,119200000.0
2009-09-04 08:10:00,1.73435,1.73445,1.73425,1.7343,40200000.0
2009-09-04 08:11:00,1.7342,1.7343,1.73365,1.73385,118600000.0
2009-09-04 08:12:00,1.73385,1.7342,1.73385,1.73405,64200000.0
2009-09-04 08:13:00,1.73405,1.7343,1.734,1.7342,84200000.0
2009-09-04 08:14:00,1.73415,1.7344,1.7335,1.73375,130600000.0
2009-09-04 08:15:00,1.7337,1.7341,1.7337,1.7338,106400000.0
2009-09-04 08:16:00,1.7338,1.7339,1.73375,1.7338,57800000.0
2009-09-04 08:17:00,1.7338,1.7339,1.7337,1.7338,48600000.0
2009-09-04 08:18:00,1.7339,1.7339,1.7331,1.73335,110600000.0
2009-09-04 08:19:00,1.73325,1.7336,1.73305,1.7335,96000000.0
2009-09-04 08:20:00,1.7335,1.73355,1.73315,1.73325,161200000.0
2009-09-04 08:21:00,1.7332,1.7336,1.73315,1.7335,101700000.0
2009-09-04 08:22:00,1.7335,1.73375,1.7335,1.73355,92200000.0
2009-09-04 08:23:00,1.73355,1.7336,1.7335,1.73355,62800000.0
2009-09-04 08:24:00,1.7335,1.73375,1.7335,1.73375,85700000.0
2009-09-04 08:25:00,1.73385,1.73385,1.7336,1.73365,70200000.0
2009-09-04 08:26:00,1.73365,1.73365,1.7334,1.7335,130400000.0
2009-09-04 08:27:00,1.7335,1.7337,1.7335,1.7337,68600000.0
2009-09-04 08:28:00,1.73365,1.7337,1.7335,1.73355,75100000.0
2009-09-04 08:29:00,1.73355,1.73355,1.7335,1.7335,53600000.0
2009-09-04 08:30:00,1.7335,1.73385,1.7335,1.7338,117000000.0
2009-09-04 08:31:00,1.7338,1.73395,1.73375,1.73385,110900000.0
2009-09-04 08:32:00,1.73385,1.73405,1.73385,1.73385,42000000.0
2009-09-04 08:33:00,1.73385,1.73385,1.7338,1.7338,9800000.0
2009-09-04 08:34:00,1.7338,1.73385,1.73365,1.73365,239200000.0
2009-09-04 08:35:00,1.73365,1.73375,1.73365,1.7337,126600000.0
2009-09-04 08:36:00,1.73365,1.7337,1.7336,1.73365,206000000.0
2009-09-04 08:37:00,1.73365,1.7337,1.73355,1.7336,19000000.0
2009-09-04 08:38:00,1.73355,1.7336,1.73325,1.7333,245200000.0
2009-09-04 08:39:00,1.7333,1.7334,1.73325,1.73335,26200000.0
2009-09-04 08:40:00,1.7334,1.7336,1.73335,1.7335,134400000.0
2009-09-04 08:41:00,1.73355,1.73365,1.7334,1.7335,149200000.0
2009-09-04 08:42:00,1.7335,1.73365,1.7333,1.73345,157800000.0
2009-09-04 08:43:00,1.7335,1.7336,1.7333,1.7335,160100000.0
2009-09-04 08:44:00,1.73345,1.7337,1.73335,1.73345,164900000.0
2009-09-04 08:45:00,1.73345,1.73355,1.733,1.73325,178800000.0
2009-09-04 08:46:00,1.73315,1.73335,1.7331,1.73325,161100000.0
2009-09-04 08:47:00,1.7333,1.73345,1.7332,1.7332,143900000.0
2009-09-04 08:48:00,1.73315,1.73315,1.7325,1.7328,124300000.0
2009-09-04 08:49:00,1.7328,1.73325,1.73265,1.733,111400000.0
2009-09-04 08:50:00,1.733,1.7336,1.73295,1.7332,182000000.0
2009-09-04 08:51:00,1.7332,1.7334,1.73315,1.7332,62600000.0
2009-09-04 08:52:00,1.7332,1.7332,1.733,1.7331,35200000.0
2009-09-04 08:53:00,1.7331,1.73315,1.7325,1.7327,90400000.0
2009-09-04 08:54:00,1.7327,1.73275,1.73245,1.73275,258900000.0
2009-09-04 08:55:00,1.7328,1.73295,1.73255,1.73275,403600000.0
2009-09-04 08:56:00,1.7327,1.73285,1.73255,1.7328,185000000.0
2009-09-04 08:57:00,1.7328,1.73285,1.73225,1.73235,220200000.0
2009-09-04 08:58:00,1.73235,1.7326,1.7322,1.7322,212800000.0
2009-09-04 08:59:00,1.73225,1.7324,1.73215,1.73215,171700000.0
2009-09-04 09:00:00,1.73215,1.7323,1.7321,1.7321,162200000.0
2009-09-04 09:01:00,1.73215,1.73225,1.73185,1.732,129400000.0
2009-09-04 09:02:00,1.732,1.732,1.73165,1.7319,140400000.0
2009-09-04 09:03:00,1.7319,1.7319,1.73155,1.7316,81000000.0
2009-09-04 09:04:00,1.7316,1.7319,1.73155,1.73165,222400000.0
2009-09-04 09:05:00,1.7316,1.7319,1.73145,1.73175,237100000.0
2009-09-04 09:06:00,1.73175,1.7319,1.73145,1.73155,178600000.0
2009-09-04 09:07:00,1.7314,1.7314,1.7312,1.73125,90400000.0
2009-09-04 09:08:00,1.7312,1.7315,1.73105,1.7311,182800000.0
2009-09-04 09:09:00,1.73115,1.7313,1.731,1.73115,183600000.0
2009-09-04 09:10:00,1.73115,1.73145,1.7311,1.7312,148400000.0
2009-09-04 09:11:00,1.7312,1.73135,1.73115,1.73115,84600000.0
2009-09-04 09:12:00,1.73105,1.7316,1.73095,1.73155,115200000.0
2009-09-04 09:13:00,1.73155,1.73185,1.7314,1.73165,72400000.0
2009-09-04 09:14:00,1.73165,1.73175,1.7316,1.73175,93200000.0
2009-09-04 09:15:00,1.73175,1.73185,1.73155,1.7316,107600000.0
2009-09-04 09:16:00,1.73165,1.73205,1.73165,1.7319,159800000.0
2009-09-04 09:17:00,1.73195,1.732,1.7316,1.73165,116600000.0
2009-09-04 09:18:00,1.7317,1.73175,1.73155,1.7316,63000000.0
2009-09-04 09:19:00,1.7316,1.73185,1.73155,1.73185,101800000.0
2009-09-04 09:20:00,1.73185,1.7321,1.73165,1.7319,204400000.0
2009-09-04 09:21:00,1.73185,1.7319,1.73175,1.73185,116200000.0
2009-09-04 09:22:00,1.73185,1.7321,1.7318,1.732,187200000.0
2009-09-04 09:23:00,1.73205,1.73205,1.7317,1.7318,108800000.0
2009-09-04 09:24:00,1.7318,1.7321,1.7317,1.7318,206800000.0
2009-09-04 09:25:00,1.73185,1.73215,1.73175,1.7321,265400000.0
2009-09-04 09:26:00,1.7321,1.73265,1.7321,1.73265,276600000.0
2009-09-04 09:27:00,1.73265,1.7331,1.73255,1.73305,213600000.0
2009-09-04 09:28:00,1.73305,1.73305,1.7327,1.73275,297200000.0
2009-09-04 09:29:00,1.73275,1.73295,1.7326,1.73295,488000000.0
2009-09-04 09:30:00,1.73285,1.73295,1.7326,1.7327,339000000.0
2009-09-04 09:31:00,1.7327,1.73305,1.7327,1.73305,220500000.0
2009-09-04 09:32:00,1.733,1.73315,1.73275,1.73275,116800000.0
2009-09-04 09:33:00,1.73275,1.7328,1.7326,1.7326,62600000.0
2009-09-04 09:34:00,1.7326,1.733,1.73255,1.7327,134600000.0
2009-09-04 09:35:00,1.7327,1.7327,1.7324,1.7324,99200000.0
2009-09-04 09:36:00,1.7324,1.73385,1.7324,1.7337,282000000.0
2009-09-04 09:37:00,1.7336,1.7336,1.7334,1.73345,173000000.0
2009-09-04 09:38:00,1.73345,1.73435,1.73345,1.7342,221400000.0
2009-09-04 09:39:00,1.7342,1.7344,1.73395,1.7343,210600000.0
2009-09-04 09:40:00,1.7343,1.7343,1.7337,1.7339,274800000.0
2009-09-04 09:41:00,1.7339,1.7344,1.73375,1.7344,300000000.0
2009-09-04 09:42:00,1.7344,1.7346,1.7344,1.7344,140600000.0
2009-09-04 09:43:00,1.7344,1.7346,1.7344,1.7344,113200000.0
2009-09-04 09:44:00,1.73445,1.73505,1.7344,1.73495,211200000.0
2009-09-04 09:45:00,1.735,1.7353,1.73485,1.73525,112800000.0
2009-09-04 09:46:00,1.73525,1.73585,1.73525,1.73575,158600000.0
2009-09-04 09:47:00,1.7358,1.73585,1.7353,1.7356,241600000.0
2009-09-04 09:48:00,1.7356,1.73565,1.73525,1.7354,227200000.0
2009-09-04 09:49:00,1.7353,1.7355,1.73525,1.7355,256000000.0
2009-09-04 09:50:00,1.73545,1.73565,1.73525,1.7354,278600000.0
2009-09-04 09:51:00,1.73555,1.736,1.73525,1.736,275000000.0
2009-09-04 09:52:00,1.7359,1.7359,1.7355,1.7355,162200000.0
2009-09-04 09:53:00,1.73555,1.73595,1.73545,1.73595,295800000.0
2009-09-04 09:54:00,1.736,1.73615,1.73565,1.736,240400000.0
2009-09-04 09:55:00,1.736,1.73675,1.73595,1.73675,233200000.0
2009-09-04 09:56:00,1.73675,1.73675,1.73575,1.73575,432200000.0
2009-09-04 09:57:00,1.73575,1.73605,1.73575,1.7359,266200000.0
2009-09-04 09:58:00,1.73585,1.73625,1.7356,1.7361,276200000.0
2009-09-04 09:59:00,1.73605,1.7366,1.7359,1.7361,459000000.0
2009-09-04 10:00:00,1.73605,1.73635,1.7358,1.7361,345600000.0
2009-09-04 10:01:00,1.7362,1.7363,1.73585,1.736,168000000.0
2009-09-04 10:02:00,1.736,1.73615,1.73535,1.73565,211600000.0
2009-09-04 10:03:00,1.7356,1.73595,1.7356,1.73585,147600000.0
2009-09-04 10:04:00,1.73585,1.73605,1.7356,1.7357,315600000.0
2009-09-04 10:05:00,1.7357,1.73595,1.73565,1.73585,381000000.0
2009-09-04 10:06:00,1.7358,1.736,1.73565,1.73595,228400000.0
2009-09-04 10:07:00,1.73595,1.7363,1.73585,1.73605,156700000.0
2009-09-04 10:08:00,1.73605,1.73605,1.73545,1.7355,222500000.0
2009-09-04 10:09:00,1.7355,1.7356,1.7354,1.7356,245400000.0
2009-09-04 10:10:00,1.7356,1.7358,1.7354,1.73575,200900000.0
2009-09-04 10:11:00,1.7358,1.73615,1.7358,1.736,274900000.0
2009-09-04 10:12:00,1.73615,1.73615,1.73565,1.73585,301300000.0
2009-09-04 10:13:00,1.73585,1.73595,1.73565,1.73585,197400000.0
2009-09-04 10:14:00,1.73585,1.7359,1.7355,1.7356,196800000.0
2009-09-04 10:15:00,1.7356,1.7357,1.73545,1.7355,283200000.0
2009-09-04 10:16:00,1.73565,1.73575,1.73545,1.73565,305200000.0
2009-09-04 10:17:00,1.73565,1.73575,1.7355,1.73575,210300000.0
2009-09-04 10:18:00,1.73575,1.7359,1.73565,1.7357,214300000.0
2009-09-04 10:19:00,1.7357,1.736,1.7352,1.7352,110000000.0
2009-09-04 10:20:00,1.7352,1.73545,1.73485,1.735,197500000.0
2009-09-04 10:21:00,1.73495,1.7352,1.73495,1.73505,88200000.0
2009-09-04 10:22:00,1.73505,1.73535,1.73505,1.7351,88600000.0
2009-09-04 10:23:00,1.7351,1.73515,1.735,1.73505,78900000.0
2009-09-04 10:24:00,1.73505,1.7353,1.73485,1.73515,118600000.0
2009-09-04 10:25:00,1.73515,1.7352,1.73495,1.73505,186000000.0
2009-09-04 10:26:00,1.735,1.7351,1.7348,1.7349,142000000.0
2009-09-04 10:27:00,1.7349,1.73535,1.7349,1.7353,167000000.0
2009-09-04 10:28:00,1.7352,1.7357,1.73515,1.73565,68800000.0
2009-09-04 10:29:00,1.73565,1.7358,1.7354,1.7357,161800000.0
2009-09-04 10:30:00,1.7357,1.7358,1.7355,1.7357,199800000.0
2009-09-04 10:31:00,1.7357,1.7357,1.7353,1.7353,275400000.0
2009-09-04 10:32:00,1.7353,1.7358,1.7353,1.73575,145600000.0
2009-09-04 10:33:00,1.7358,1.7358,1.73555,1.73555,139000000.0
2009-09-04 10:34:00,1.7356,1.7358,1.7356,1.7358,133600000.0
2009-09-04 10:35:00,1.7357,1.7359,1.7357,1.73585,65000000.0
2009-09-04 10:36:00,1.7359,1.73595,1.73575,1.73585,44000000.0
2009-09-04 10:37:00,1.7359,1.736,1.73585,1.7359,95200000.0
2009-09-04 10:38:00,1.7359,1.7362,1.73585,1.73605,195000000.0
2009-09-04 10:39:00,1.73605,1.73605,1.73605,1.73605,62800000.0
2009-09-04 10:40:00,1.73605,1.73605,1.73595,1.736,83800000.0
2009-09-04 10:41:00,1.736,1.736,1.7357,1.7358,211000000.0
2009-09-04 10:42:00,1.7358,1.7359,1.7356,1.73575,201000000.0
2009-09-04 10:43:00,1.7358,1.736,1.7357,1.7359,242000000.0
2009-09-04 10:44:00,1.7359,1.73605,1.73565,1.73565,144800000.0
2009-09-04 10:45:00,1.73555,1.73575,1.73555,1.73565,162600000.0
2009-09-04 10:46:00,1.73565,1.736,1.7356,1.7357,195800000.0
2009-09-04 10:47:00,1.7357,1.7358,1.7355,1.73575,215400000.0
2009-09-04 10:48:00,1.7357,1.73585,1.73565,1.7358,85800000.0
2009-09-04 10:49:00,1.7357,1.7358,1.7355,1.7358,113200000.0
2009-09-04 10:50:00,1.73575,1.73595,1.73565,1.7358,234800000.0
2009-09-04 10:51:00,1.7359,1.7359,1.7355,1.7356,179000000.0
2009-09-04 10:52:00,1.7356,1.73585,1.73555,1.73565,88200000.0
2009-09-04 10:53:00,1.73565,1.7357,1.73505,1.7352,221000000.0
2009-09-04 10:54:00,1.7352,1.7354,1.735,1.735,163000000.0
2009-09-04 10:55:00,1.73505,1.7352,1.73495,1.7351,149800000.0
2009-09-04 10:56:00,1.7351,1.7353,1.7351,1.7353,158200000.0
2009-09-04 10:57:00,1.7353,1.7354,1.73515,1.73525,149200000.0
2009-09-04 10:58:00,1.7353,1.73575,1.7352,1.73535,149100000.0
2009-09-04 10:59:00,1.7354,1.73605,1.7354,1.73605,153400000.0
2009-09-04 11:00:00,1.736,1.73635,1.73585,1.73585,326300000.0
2009-09-04 11:01:00,1.73585,1.73625,1.73565,1.7359,237000000.0
2009-09-04 11:02:00,1.7358,1.73635,1.7358,1.7363,185800000.0
2009-09-04 11:03:00,1.7362,1.73625,1.73595,1.7362,128600000.0
2009-09-04 11:04:00,1.7362,1.7362,1.7359,1.7359,91800000.0
2009-09-04 11:05:00,1.7359,1.73595,1.7355,1.7358,198400000.0
2009-09-04 11:06:00,1.7358,1.73635,1.7358,1.7362,188000000.0
2009-09-04 11:07:00,1.73615,1.73635,1.736,1.73625,153000000.0
2009-09-04 11:08:00,1.73625,1.73645,1.73615,1.73625,272000000.0
2009-09-04 11:09:00,1.7362,1.73625,1.7361,1.73615,236000000.0
2009-09-04 11:10:00,1.7362,1.7363,1.7361,1.7361,90400000.0
2009-09-04 11:11:00,1.73615,1.73625,1.73565,1.73565,208200000.0
2009-09-04 11:12:00,1.73565,1.736,1.73565,1.73585,141200000.0
2009-09-04 11:13:00,1.73585,1.73595,1.73575,1.73585,127400000.0
2009-09-04 11:14:00,1.73585,1.73595,1.73575,1.7358,108700000.0
2009-09-04 11:15:00,1.7358,1.73595,1.7358,1.7358,82800000.0
2009-09-04 11:16:00,1.7358,1.736,1.7358,1.736,177600000.0
2009-09-04 11:17:00,1.73615,1.73615,1.73585,1.7359,133100000.0
2009-09-04 11:18:00,1.7359,1.736,1.7359,1.736,61200000.0
2009-09-04 11:19:00,1.73605,1.73625,1.73595,1.73625,159400000.0
2009-09-04 11:20:00,1.7362,1.73625,1.7358,1.73585,209200000.0
2009-09-04 11:21:00,1.7359,1.7364,1.7359,1.7363,124800000.0
2009-09-04 11:22:00,1.73635,1.73655,1.73635,1.73635,156200000.0
2009-09-04 11:23:00,1.73635,1.73645,1.7362,1.73625,112800000.0
2009-09-04 11:24:00,1.73625,1.73655,1.73625,1.7365,87000000.0
2009-09-04 11:25:00,1.7365,1.7366,1.7362,1.73635,142800000.0
2009-09-04 11:26:00,1.73645,1.73655,1.73615,1.7363,235600000.0
2009-09-04 11:27:00,1.73635,1.73645,1.7362,1.7362,103200000.0
2009-09-04 11:28:00,1.7362,1.73665,1.7362,1.7364,169600000.0
2009-09-04 11:29:00,1.7364,1.73665,1.7363,1.7365,206900000.0
2009-09-04 11:30:00,1.7365,1.7367,1.73625,1.73655,202900000.0
2009-09-04 11:31:00,1.7366,1.7367,1.73635,1.7367,165400000.0
2009-09-04 11:32:00,1.7367,1.7368,1.7364,1.7364,202600000.0
2009-09-04 11:33:00,1.73635,1.7367,1.7362,1.7362,243800000.0
2009-09-04 11:34:00,1.7362,1.7365,1.7362,1.7364,224800000.0
2009-09-04 11:35:00,1.73635,1.73635,1.73615,1.73625,213500000.0
2009-09-04 11:36:00,1.7363,1.7363,1.7361,1.7361,266200000.0
2009-09-04 11:37:00,1.7361,1.73625,1.7361,1.73625,308100000.0
2009-09-04 11:38:00,1.7362,1.7365,1.73605,1.73635,326900000.0
2009-09-04 11:39:00,1.73635,1.73635,1.73615,1.7362,208000000.0
2009-09-04 11:40:00,1.73625,1.73645,1.73615,1.73645,257300000.0
2009-09-04 11:41:00,1.73645,1.73645,1.7362,1.7363,114400000.0
2009-09-04 11:42:00,1.7363,1.73645,1.7362,1.73625,276300000.0
2009-09-04 11:43:00,1.73625,1.73635,1.7362,1.73625,113700000.0
2009-09-04 11:44:00,1.73625,1.73635,1.73615,1.73615,230000000.0
2009-09-04 11:45:00,1.73615,1.73625,1.7359,1.73605,245200000.0
2009-09-04 11:46:00,1.73605,1.7361,1.7359,1.73605,55600000.0
2009-09-04 11:47:00,1.73605,1.73605,1.73585,1.736,102600000.0
2009-09-04 11:48:00,1.736,1.73605,1.73585,1.73595,95000000.0
2009-09-04 11:49:00,1.73595,1.73595,1.7358,1.7358,76800000.0
2009-09-04 11:50:00,1.7358,1.7359,1.7358,1.7359,46600000.0
2009-09-04 11:51:00,1.73595,1.73635,1.73585,1.7362,139000000.0
2009-09-04 11:52:00,1.73615,1.73635,1.7361,1.73625,37600000.0
2009-09-04 11:53:00,1.73625,1.7364,1.73615,1.7362,95400000.0
2009-09-04 11:54:00,1.7362,1.73625,1.7361,1.7362,27400000.0
2009-09-04 11:55:00,1.7362,1.7362,1.73605,1.73615,40000000.0
2009-09-04 11:56:00,1.7361,1.73625,1.7359,1.7362,27600000.0
2009-09-04 11:57:00,1.7362,1.7365,1.73605,1.7365,127200000.0
2009-09-04 11:58:00,1.7365,1.73725,1.7365,1.73705,349500000.0
2009-09-04 11:59:00,1.73705,1.7375,1.737,1.73715,157600000.0
2009-09-04 12:00:00,1.73715,1.7376,1.73715,1.73755,37400000.0
2009-09-04 12:01:00,1.7376,1.7377,1.73745,1.7376,110200000.0
2009-09-04 12:02:00,1.7375,1.73765,1.7374,1.7375,166400000.0
2009-09-04 12:03:00,1.7375,1.73755,1.7374,1.7374,71200000.0
2009-09-04 12:04:00,1.7376,1.7376,1.7373,1.7375,84200000.0
2009-09-04 12:05:00,1.73745,1.738,1.7374,1.738,128600000.0
2009-09-04 12:06:00,1.7379,1.73865,1.7379,1.73835,180600000.0
2009-09-04 12:07:00,1.73835,1.73875,1.73825,1.7386,111200000.0
2009-09-04 12:08:00,1.73855,1.73875,1.73835,1.7384,133800000.0
2009-09-04 12:09:00,1.7384,1.7387,1.73825,1.73865,137000000.0
2009-09-04 12:10:00,1.73865,1.73865,1.73785,1.73785,192800000.0
2009-09-04 12:11:00,1.73785,1.73805,1.7378,1.738,91600000.0
2009-09-04 12:12:00,1.738,1.7381,1.7379,1.7379,49300000.0
2009-09-04 12:13:00,1.7379,1.73835,1.7378,1.73835,208000000.0
2009-09-04 12:14:00,1.73835,1.73855,1.73815,1.73835,137400000.0
2009-09-04 12:15:00,1.73835,1.7385,1.7377,1.7378,238400000.0
2009-09-04 12:16:00,1.73785,1.738,1.73785,1.7379,116000000.0
2009-09-04 12:17:00,1.7379,1.73795,1.7377,1.73775,162000000.0
2009-09-04 12:18:00,1.73775,1.73805,1.73775,1.73785,208200000.0
2009-09-04 12:19:00,1.73785,1.7382,1.73785,1.73785,162600000.0
2009-09-04 12:20:00,1.73795,1.73805,1.73785,1.73805,78800000.0
2009-09-04 12:21:00,1.7381,1.73835,1.738,1.7383,46400000.0
2009-09-04 12:22:00,1.73835,1.73835,1.73805,1.73825,82400000.0
2009-09-04 12:23:00,1.73815,1.73815,1.73795,1.73805,49000000.0
2009-09-04 12:24:00,1.73805,1.73835,1.73785,1.73825,89200000.0
2009-09-04 12:25:00,1.7383,1.7386,1.7383,1.73855,126200000.0
2009-09-04 12:26:00,1.73855,1.7387,1.7382,1.7385,115800000.0
2009-09-04 12:27:00,1.7385,1.7386,1.7384,1.7386,139000000.0
2009-09-04 12:28:00,1.7386,1.73885,1.7385,1.73885,123600000.0
2009-09-04 12:29:00,1.73885,1.73895,1.73875,1.73875,137800000.0
2009-09-04 12:30:00,1.73875,1.73885,1.73865,1.7388,102400000.0
2009-09-04 12:31:00,1.7388,1.73895,1.7388,1.73885,102600000.0
2009-09-04 12:32:00,1.73885,1.739,1.73865,1.73885,180800000.0
2009-09-04 12:33:00,1.7389,1.739,1.7388,1.73895,62400000.0
2009-09-04 12:34:00,1.73895,1.73895,1.7387,1.73875,96100000.0
2009-09-04 12:35:00,1.73885,1.7389,1.73875,1.7388,147700000.0
2009-09-04 12:36:00,1.7388,1.7392,1.73875,1.73905,281200000.0
2009-09-04 12:37:00,1.73905,1.73915,1.739,1.7391,51200000.0
2009-09-04 12:38:00,1.73915,1.7392,1.73885,1.73895,199200000.0
2009-09-04 12:39:00,1.73895,1.7394,1.7389,1.7393,174400000.0
2009-09-04 12:40:00,1.7393,1.7394,1.739,1.73905,127600000.0
2009-09-04 12:41:00,1.73905,1.7392,1.7389,1.7391,144800000.0
2009-09-04 12:42:00,1.7391,1.7395,1.739,1.7392,174000000.0
2009-09-04 12:43:00,1.7392,1.7393,1.739,1.73925,107600000.0
2009-09-04 12:44:00,1.73925,1.73925,1.739,1.73905,126000000.0
2009-09-04 12:45:00,1.7391,1.73935,1.73905,1.73925,103000000.0
2009-09-04 12:46:00,1.7392,1.7392,1.739,1.739,130000000.0
2009-09-04 12:47:00,1.739,1.7392,1.739,1.7392,50100000.0
2009-09-04 12:48:00,1.7392,1.7392,1.7389,1.7389,113300000.0
2009-09-04 12:49:00,1.7389,1.7389,1.73875,1.73885,72600000.0
2009-09-04 12:50:00,1.7388,1.7389,1.73875,1.73885,120800000.0
2009-09-04 12:51:00,1.73875,1.7391,1.73875,1.739,138800000.0
2009-09-04 12:52:00,1.73905,1.7392,1.739,1.73905,107600000.0
2009-09-04 12:53:00,1.7391,1.7391,1.73895,1.739,81200000.0
2009-09-04 12:54:00,1.739,1.73905,1.739,1.73905,83000000.0
2009-09-04 12:55:00,1.739,1.7392,1.73895,1.7391,105200000.0
2009-09-04 12:56:00,1.73915,1.73915,1.7391,1.7391,39600000.0
2009-09-04 12:57:00,1.7391,1.73915,1.739,1.7391,56200000.0
2009-09-04 12:58:00,1.73905,1.73935,1.739,1.73925,152800000.0
2009-09-04 12:59:00,1.73925,1.7394,1.73905,1.7391,212400000.0
2009-09-04 13:00:00,1.7391,1.7393,1.7384,1.7385,173000000.0
2009-09-04 13:01:00,1.73835,1.7387,1.73795,1.73825,209800000.0
2009-09-04 13:02:00,1.73825,1.73845,1.7381,1.7382,264400000.0
2009-09-04 13:03:00,1.7382,1.7383,1.73805,1.7381,127800000.0
2009-09-04 13:04:00,1.7381,1.73825,1.7376,1.73765,207200000.0
2009-09-04 13:05:00,1.73765,1.7379,1.7374,1.7375,172800000.0
2009-09-04 13:06:00,1.7375,1.73825,1.7375,1.7381,141400000.0
2009-09-04 13:07:00,1.73805,1.73815,1.7378,1.738,126000000.0
2009-09-04 13:08:00,1.738,1.73805,1.7379,1.7379,28200000.0
2009-09-04 13:09:00,1.73785,1.73785,1.7374,1.7374,58400000.0
2009-09-04 13:10:00,1.7374,1.7378,1.7374,1.73775,95400000.0
2009-09-04 13:11:00,1.7378,1.7379,1.7376,1.7378,49600000.0
2009-09-04 13:12:00,1.73795,1.73815,1.73795,1.73805,148200000.0
2009-09-04 13:13:00,1.73805,1.7381,1.738,1.73805,23800000.0
2009-09-04 13:14:00,1.73805,1.73815,1.738,1.7381,36000000.0
2009-09-04 13:15:00,1.73815,1.7383,1.7379,1.73815,92200000.0
2009-09-04 13:16:00,1.73815,1.7384,1.738,1.738,96600000.0
2009-09-04 13:17:00,1.738,1.73805,1.73775,1.7379,50800000.0
2009-09-04 13:18:00,1.73795,1.738,1.7377,1.73775,138800000.0
2009-09-04 13:19:00,1.73775,1.73815,1.7377,1.7381,81000000.0
2009-09-04 13:20:00,1.7381,1.73825,1.738,1.73825,65400000.0
2009-09-04 13:21:00,1.73825,1.73825,1.7376,1.73775,123200000.0
2009-09-04 13:22:00,1.7377,1.7383,1.7377,1.7378,97200000.0
2009-09-04 13:23:00,1.7378,1.738,1.73775,1.7379,59600000.0
2009-09-04 13:24:00,1.7379,1.738,1.7377,1.7378,33600000.0
2009-09-04 13:25:00,1.7378,1.7379,1.73745,1.73755,64200000.0
2009-09-04 13:26:00,1.73755,1.73785,1.73755,1.7378,95400000.0
2009-09-04 13:27:00,1.7378,1.7382,1.7378,1.73795,75600000.0
2009-09-04 13:28:00,1.73795,1.73795,1.7376,1.73785,138200000.0
2009-09-04 13:29:00,1.7379,1.7386,1.73775,1.7385,270800000.0
2009-09-04 13:30:00,1.7385,1.7389,1.7384,1.7387,130400000.0
2009-09-04 13:31:00,1.7387,1.7392,1.73865,1.73915,296000000.0
2009-09-04 13:32:00,1.73915,1.73915,1.73885,1.7389,88600000.0
2009-09-04 13:33:00,1.7389,1.73895,1.7387,1.73885,46600000.0
2009-09-04 13:34:00,1.7388,1.7389,1.7387,1.7387,155600000.0
2009-09-04 13:35:00,1.73875,1.73895,1.73865,1.7388,29400000.0
2009-09-04 13:36:00,1.7388,1.73885,1.73865,1.73875,54800000.0
2009-09-04 13:37:00,1.73875,1.7391,1.7386,1.739,170200000.0
2009-09-04 13:38:00,1.7389,1.73915,1.7388,1.73885,154400000.0
2009-09-04 13:39:00,1.7388,1.73895,1.73875,1.73885,28800000.0
2009-09-04 13:40:00,1.73885,1.73895,1.7386,1.73865,65600000.0
2009-09-04 13:41:00,1.7387,1.7389,1.73835,1.7386,121800000.0
2009-09-04 13:42:00,1.7386,1.7389,1.7386,1.73885,80600000.0
2009-09-04 13:43:00,1.73885,1.739,1.73865,1.7389,161600000.0
2009-09-04 13:44:00,1.7389,1.73895,1.73885,1.7389,199100000.0
2009-09-04 13:45:00,1.7389,1.73895,1.73875,1.7389,89200000.0
2009-09-04 13:46:00,1.7389,1.73905,1.73885,1.739,183800000.0
2009-09-04 13:47:00,1.739,1.73965,1.73895,1.73945,126400000.0
2009-09-04 13:48:00,1.73945,1.7396,1.7389,1.7389,171800000.0
2009-09-04 13:49:00,1.73895,1.7391,1.7389,1.73905,46200000.0
2009-09-04 13:50:00,1.7392,1.73945,1.7392,1.7394,179600000.0
2009-09-04 13:51:00,1.73945,1.73965,1.7391,1.73915,159400000.0
2009-09-04 13:52:00,1.7391,1.7393,1.73885,1.7389,118800000.0
2009-09-04 13:53:00,1.73885,1.73885,1.7383,1.7383,123100000.0
2009-09-04 13:54:00,1.7382,1.7386,1.73815,1.7386,314800000.0
2009-09-04 13:55:00,1.73855,1.73875,1.73855,1.73865,274500000.0
2009-09-04 13:56:00,1.73865,1.7387,1.7385,1.7386,222200000.0
2009-09-04 13:57:00,1.7386,1.73875,1.73855,1.7387,85300000.0
2009-09-04 13:58:00,1.7387,1.7387,1.7385,1.7387,268600000.0
2009-09-04 13:59:00,1.73875,1.7389,1.7385,1.7385,138400000.0
2009-09-04 14:00:00,1.73845,1.7387,1.7382,1.7385,163200000.0
2009-09-04 14:01:00,1.7385,1.7385,1.7381,1.7381,154800000.0
2009-09-04 14:02:00,1.73815,1.73835,1.73795,1.7382,257500000.0
2009-09-04 14:03:00,1.7382,1.73825,1.73795,1.7381,154100000.0
2009-09-04 14:04:00,1.7381,1.7382,1.73775,1.7382,126000000.0
2009-09-04 14:05:00,1.7383,1.7384,1.73815,1.73815,158500000.0
2009-09-04 14:06:00,1.73815,1.73855,1.73815,1.7385,93400000.0
2009-09-04 14:07:00,1.73845,1.7386,1.7383,1.7386,138600000.0
2009-09-04 14:08:00,1.73855,1.73875,1.73845,1.73845,161800000.0
2009-09-04 14:09:00,1.73855,1.7387,1.73845,1.73845,271500000.0
2009-09-04 14:10:00,1.73845,1.7387,1.7383,1.7384,169300000.0
2009-09-04 14:11:00,1.7385,1.7385,1.73805,1.7381,119800000.0
2009-09-04 14:12:00,1.73805,1.73815,1.738,1.7381,111000000.0
2009-09-04 14:13:00,1.7381,1.73815,1.7379,1.73805,101800000.0
2009-09-04 14:14:00,1.73805,1.7382,1.7379,1.73815,125800000.0
2009-09-04 14:15:00,1.73805,1.73805,1.7378,1.738,173500000.0
2009-09-04 14:16:00,1.738,1.73815,1.7379,1.7381,115900000.0
2009-09-04 14:17:00,1.7381,1.7383,1.7378,1.7382,247100000.0
2009-09-04 14:18:00,1.73825,1.7385,1.73825,1.73835,88600000.0
2009-09-04 14:19:00,1.73845,1.73855,1.73805,1.7381,140000000.0
2009-09-04 14:20:00,1.7381,1.73835,1.738,1.73805,103800000.0
2009-09-04 14:21:00,1.73805,1.73845,1.738,1.7383,219600000.0
2009-09-04 14:22:00,1.7383,1.73845,1.73825,1.7383,132000000.0
2009-09-04 14:23:00,1.73835,1.73835,1.7381,1.7383,170400000.0
2009-09-04 14:24:00,1.7382,1.73855,1.7381,1.73855,185800000.0
2009-09-04 14:25:00,1.7386,1.7387,1.73835,1.73835,333000000.0
2009-09-04 14:26:00,1.73825,1.7387,1.73825,1.7387,318800000.0
2009-09-04 14:27:00,1.73865,1.739,1.73865,1.73875,241400000.0
2009-09-04 14:28:00,1.7388,1.7393,1.73855,1.73915,363600000.0
2009-09-04 14:29:00,1.73915,1.7392,1.73835,1.73845,105000000.0
2009-09-04 14:30:00,1.73845,1.73845,1.73655,1.7379,163400000.0
2009-09-04 14:31:00,1.73785,1.7386,1.7372,1.7372,389000000.0
2009-09-04 14:32:00,1.7371,1.7377,1.7368,1.73755,432600000.0
2009-09-04 14:33:00,1.73755,1.73865,1.73735,1.73855,261000000.0
2009-09-04 14:34:00,1.73855,1.7402,1.73845,1.74005,248000000.0
2009-09-04 14:35:00,1.7402,1.74085,1.73995,1.74065,305900000.0
2009-09-04 14:36:00,1.74065,1.7407,1.7394,1.73985,408400000.0
2009-09-04 14:37:00,1.73985,1.7402,1.73955,1.7396,315400000.0
2009-09-04 14:38:00,1.7396,1.74005,1.73925,1.7396,282200000.0
2009-09-04 14:39:00,1.7396,1.7398,1.7384,1.73885,319600000.0
2009-09-04 14:40:00,1.73875,1.7389,1.738,1.7389,403800000.0
2009-09-04 14:41:00,1.7389,1.739,1.73835,1.73835,495800000.0
2009-09-04 14:42:00,1.73835,1.739,1.7383,1.7389,453400000.0
2009-09-04 14:43:00,1.7389,1.74,1.7384,1.7386,469900000.0
2009-09-04 14:44:00,1.73865,1.7394,1.7384,1.73865,505200000.0
2009-09-04 14:45:00,1.7386,1.73965,1.73845,1.73955,394100000.0
2009-09-04 14:46:00,1.7395,1.7402,1.7395,1.73995,467600000.0
2009-09-04 14:47:00,1.73995,1.7406,1.7399,1.7406,246700000.0
2009-09-04 14:48:00,1.7406,1.7412,1.74005,1.74015,367900000.0
2009-09-04 14:49:00,1.7402,1.74035,1.7399,1.7401,328700000.0
2009-09-04 14:50:00,1.7401,1.741,1.7399,1.74095,334500000.0
2009-09-04 14:51:00,1.7409,1.7417,1.74005,1.74015,420200000.0
2009-09-04 14:52:00,1.74015,1.74065,1.7394,1.74035,528400000.0
2009-09-04 14:53:00,1.74045,1.74095,1.7404,1.7407,409800000.0
2009-09-04 14:54:00,1.74085,1.7415,1.74065,1.74135,398000000.0
2009-09-04 14:55:00,1.74135,1.742,1.7411,1.7416,302400000.0
2009-09-04 14:56:00,1.7416,1.74185,1.7411,1.74165,481500000.0
2009-09-04 14:57:00,1.7417,1.7418,1.7412,1.7412,361800000.0
2009-09-04 14:58:00,1.74125,1.7416,1.7408,1.7408,316400000.0
2009-09-04 14:59:00,1.7408,1.74105,1.7403,1.74035,284700000.0
2009-09-04 15:00:00,1.7403,1.74105,1.7403,1.7406,368200000.0
2009-09-04 15:01:00,1.7406,1.7418,1.74045,1.7406,471100000.0
2009-09-04 15:02:00,1.74055,1.74135,1.7403,1.74115,407600000.0
2009-09-04 15:03:00,1.74115,1.74135,1.7408,1.74115,343200000.0
2009-09-04 15:04:00,1.7411,1.74135,1.74075,1.74105,514300000.0
2009-09-04 15:05:00,1.741,1.74175,1.74075,1.74085,377600000.0
2009-09-04 15:06:00,1.74095,1.7416,1.7408,1.7411,392800000.0
2009-09-04 15:07:00,1.74105,1.74215,1.74105,1.7419,379200000.0
2009-09-04 15:08:00,1.742,1.7426,1.74145,1.74145,373200000.0
2009-09-04 15:09:00,1.7415,1.74175,1.741,1.7411,440000000.0
2009-09-04 15:10:00,1.7411,1.7418,1.741,1.74175,235000000.0
2009-09-04 15:11:00,1.74175,1.74185,1.7411,1.7411,186200000.0
2009-09-04 15:12:00,1.74105,1.74195,1.74105,1.74125,266900000.0
2009-09-04 15:13:00,1.74125,1.74145,1.74105,1.74105,240600000.0
2009-09-04 15:14:00,1.74105,1.7416,1.74095,1.7413,280400000.0
2009-09-04 15:15:00,1.7413,1.74135,1.74105,1.7412,218200000.0
2009-09-04 15:16:00,1.74135,1.74135,1.74105,1.7411,217600000.0
2009-09-04 15:17:00,1.7411,1.7413,1.74085,1.7412,315200000.0
2009-09-04 15:18:00,1.74115,1.74145,1.741,1.7412,233400000.0
2009-09-04 15:19:00,1.74115,1.74145,1.74095,1.7412,217000000.0
2009-09-04 15:20:00,1.74125,1.74165,1.74115,1.7413,196800000.0
2009-09-04 15:21:00,1.7413,1.74145,1.74105,1.7411,259000000.0
2009-09-04 15:22:00,1.74105,1.7413,1.7409,1.7413,206800000.0
2009-09-04 15:23:00,1.7413,1.74165,1.7412,1.74155,233400000.0
2009-09-04 15:24:00,1.74155,1.74165,1.74115,1.7413,186500000.0
2009-09-04 15:25:00,1.7413,1.7416,1.74115,1.74155,258400000.0
2009-09-04 15:26:00,1.74155,1.74165,1.74135,1.7415,229600000.0
2009-09-04 15:27:00,1.7415,1.7417,1.7414,1.7415,256800000.0
2009-09-04 15:28:00,1.7415,1.7417,1.74135,1.74155,319800000.0
2009-09-04 15:29:00,1.7416,1.74175,1.74135,1.7416,191800000.0
2009-09-04 15:30:00,1.74165,1.7418,1.7413,1.7415,330200000.0
2009-09-04 15:31:00,1.74155,1.7419,1.74145,1.7415,274000000.0
2009-09-04 15:32:00,1.7415,1.74185,1.74135,1.74155,302400000.0
2009-09-04 15:33:00,1.74155,1.7417,1.7413,1.7413,246400000.0
2009-09-04 15:34:00,1.74135,1.74175,1.74135,1.7416,252200000.0
2009-09-04 15:35:00,1.7415,1.7418,1.7412,1.74165,338800000.0
2009-09-04 15:36:00,1.7415,1.7417,1.74135,1.7415,274800000.0
2009-09-04 15:37:00,1.7415,1.74155,1.7411,1.7415,378400000.0
2009-09-04 15:38:00,1.74145,1.7416,1.7413,1.74145,258600000.0
2009-09-04 15:39:00,1.7414,1.7416,1.7412,1.7415,288700000.0
2009-09-04 15:40:00,1.7415,1.74215,1.74145,1.74205,355700000.0
2009-09-04 15:41:00,1.742,1.7423,1.7419,1.74215,225400000.0
2009-09-04 15:42:00,1.74205,1.7425,1.74205,1.74245,210800000.0
2009-09-04 15:43:00,1.7425,1.74255,1.7421,1.74215,233400000.0
2009-09-04 15:44:00,1.74215,1.7424,1.74195,1.7421,228200000.0
2009-09-04 15:45:00,1.74215,1.7424,1.74205,1.7422,264700000.0
2009-09-04 15:46:00,1.7422,1.7423,1.74175,1.74195,239600000.0
2009-09-04 15:47:00,1.74185,1.74215,1.74185,1.74195,197200000.0
2009-09-04 15:48:00,1.74195,1.74215,1.74185,1.74195,212200000.0
2009-09-04 15:49:00,1.74195,1.74265,1.7417,1.74245,344100000.0
2009-09-04 15:50:00,1.74255,1.74325,1.74245,1.74295,344400000.0
2009-09-04 15:51:00,1.74295,1.74315,1.7425,1.7429,312500000.0
2009-09-04 15:52:00,1.7429,1.7433,1.74275,1.7428,281800000.0
2009-09-04 15:53:00,1.7428,1.7431,1.74265,1.7429,214100000.0
2009-09-04 15:54:00,1.7429,1.7433,1.7427,1.7432,235800000.0
2009-09-04 15:55:00,1.7432,1.74325,1.7429,1.74295,112200000.0
2009-09-04 15:56:00,1.74295,1.7433,1.7429,1.74305,387200000.0
2009-09-04 15:57:00,1.74305,1.74305,1.7425,1.7426,262400000.0
2009-09-04 15:58:00,1.74255,1.74275,1.7419,1.7421,239400000.0
2009-09-04 15:59:00,1.7421,1.7423,1.7415,1.7417,280200000.0
2009-09-04 16:00:00,1.74175,1.742,1.74095,1.742,333300000.0
2009-09-04 16:01:00,1.742,1.74205,1.7412,1.74205,253200000.0
2009-09-04 16:02:00,1.74205,1.7426,1.742,1.74225,249000000.0
2009-09-04 16:03:00,1.74235,1.74235,1.74135,1.74155,290200000.0
2009-09-04 16:04:00,1.74155,1.7419,1.7413,1.7416,213000000.0
2009-09-04 16:05:00,1.7417,1.7421,1.7416,1.74185,168400000.0
2009-09-04 16:06:00,1.74185,1.74195,1.7416,1.74175,186000000.0
2009-09-04 16:07:00,1.7419,1.7419,1.74155,1.74155,186000000.0
2009-09-04 16:08:00,1.74155,1.7416,1.74135,1.74145,128200000.0
2009-09-04 16:09:00,1.7415,1.7416,1.74125,1.74135,204400000.0
2009-09-04 16:10:00,1.74135,1.74165,1.7413,1.74135,143400000.0
2009-09-04 16:11:00,1.7413,1.74165,1.74115,1.74155,222400000.0
2009-09-04 16:12:00,1.74155,1.7417,1.74135,1.7414,190800000.0
2009-09-04 16:13:00,1.7414,1.7416,1.7405,1.7409,166100000.0
2009-09-04 16:14:00,1.74095,1.74165,1.7409,1.74155,204000000.0
2009-09-04 16:15:00,1.74155,1.742,1.74135,1.74195,223600000.0
2009-09-04 16:16:00,1.7419,1.7423,1.74175,1.74215,191500000.0
2009-09-04 16:17:00,1.74215,1.7423,1.74205,1.74215,117900000.0
2009-09-04 16:18:00,1.7421,1.7422,1.74165,1.74175,122400000.0
2009-09-04 16:19:00,1.74175,1.74185,1.74145,1.7416,99400000.0
2009-09-04 16:20:00,1.7416,1.74185,1.7415,1.7418,136600000.0
2009-09-04 16:21:00,1.7418,1.74225,1.74155,1.74225,105600000.0
2009-09-04 16:22:00,1.74225,1.7423,1.742,1.74225,89000000.0
2009-09-04 16:23:00,1.7423,1.74285,1.74215,1.7428,158400000.0
2009-09-04 16:24:00,1.74275,1.7429,1.74245,1.7425,121700000.0
2009-09-04 16:25:00,1.74255,1.7426,1.74215,1.74245,118100000.0
2009-09-04 16:26:00,1.74245,1.7428,1.7424,1.7428,104300000.0
2009-09-04 16:27:00,1.74285,1.743,1.7426,1.7427,166000000.0
2009-09-04 16:28:00,1.7427,1.7428,1.74235,1.74245,204700000.0
2009-09-04 16:29:00,1.74245,1.74305,1.74245,1.7429,254100000.0
2009-09-04 16:30:00,1.74295,1.7435,1.74285,1.7434,115200000.0
2009-09-04 16:31:00,1.74345,1.7435,1.7433,1.7435,105200000.0
2009-09-04 16:32:00,1.7435,1.7438,1.7435,1.74365,82300000.0
2009-09-04 16:33:00,1.7436,1.7438,1.74355,1.74365,153400000.0
2009-09-04 16:34:00,1.74365,1.74395,1.7435,1.74395,242200000.0
2009-09-04 16:35:00,1.744,1.74415,1.7435,1.7435,202700000.0
2009-09-04 16:36:00,1.7432,1.7435,1.74305,1.7435,62000000.0
2009-09-04 16:37:00,1.7435,1.7436,1.7429,1.7435,102100000.0
2009-09-04 16:38:00,1.74355,1.7437,1.7435,1.7436,105400000.0
2009-09-04 16:39:00,1.7436,1.74365,1.7432,1.7432,131500000.0
2009-09-04 16:40:00,1.7431,1.7433,1.7428,1.743,112000000.0
2009-09-04 16:41:00,1.7429,1.7434,1.7429,1.74305,135700000.0
2009-09-04 16:42:00,1.743,1.74325,1.7428,1.74315,87300000.0
2009-09-04 16:43:00,1.74315,1.7433,1.74285,1.74315,164100000.0
2009-09-04 16:44:00,1.74315,1.7432,1.7429,1.743,118200000.0
2009-09-04 16:45:00,1.74295,1.74325,1.74295,1.743,81500000.0
2009-09-04 16:46:00,1.7431,1.7431,1.7428,1.7429,146900000.0
2009-09-04 16:47:00,1.7429,1.74305,1.7427,1.7427,167800000.0
2009-09-04 16:48:00,1.7427,1.74275,1.74235,1.74235,176800000.0
2009-09-04 16:49:00,1.74235,1.74255,1.7423,1.7424,71800000.0
2009-09-04 16:50:00,1.7424,1.7424,1.7422,1.7423,117000000.0
2009-09-04 16:51:00,1.7422,1.74285,1.74215,1.74285,89600000.0
2009-09-04 16:52:00,1.74285,1.74285,1.742,1.74225,162000000.0
2009-09-04 16:53:00,1.7423,1.74235,1.74215,1.74225,42800000.0
2009-09-04 16:54:00,1.74215,1.7424,1.7421,1.7423,124800000.0
2009-09-04 16:55:00,1.7423,1.74235,1.7422,1.7423,58300000.0
2009-09-04 16:56:00,1.7422,1.74265,1.7422,1.7426,109500000.0
2009-09-04 16:57:00,1.74255,1.74315,1.74235,1.7428,207200000.0
2009-09-04 16:58:00,1.7428,1.74345,1.7428,1.74335,174800000.0
2009-09-04 16:59:00,1.74335,1.74345,1.7421,1.7421,241000000.0
2009-09-04 17:00:00,1.7421,1.74225,1.7414,1.74145,144900000.0
2009-09-04 17:01:00,1.7414,1.7415,1.74115,1.74115,142900000.0
2009-09-04 17:02:00,1.7411,1.74125,1.74105,1.74115,120800000.0
2009-09-04 17:03:00,1.74105,1.7411,1.74075,1.741,130900000.0
2009-09-04 17:04:00,1.741,1.74105,1.7406,1.74075,61900000.0
2009-09-04 17:05:00,1.7408,1.74105,1.7406,1.74075,80000000.0
2009-09-04 17:06:00,1.74075,1.7408,1.74065,1.74075,73700000.0
2009-09-04 17:07:00,1.7407,1.74105,1.7407,1.741,222200000.0
2009-09-04 17:08:00,1.74095,1.7411,1.74095,1.741,56700000.0
2009-09-04 17:09:00,1.741,1.7414,1.74095,1.741,137800000.0
2009-09-04 17:10:00,1.74115,1.7412,1.74095,1.74115,61300000.0
2009-09-04 17:11:00,1.74115,1.74125,1.7409,1.74095,96700000.0
2009-09-04 17:12:00,1.7409,1.7411,1.7408,1.74105,70600000.0
2009-09-04 17:13:00,1.7411,1.7415,1.7411,1.7412,132900000.0
2009-09-04 17:14:00,1.7411,1.7413,1.74095,1.7413,60500000.0
2009-09-04 17:15:00,1.7413,1.74145,1.74105,1.74105,88700000.0
2009-09-04 17:16:00,1.74105,1.7414,1.74105,1.7414,90200000.0
2009-09-04 17:17:00,1.7414,1.7415,1.7412,1.7413,104700000.0
2009-09-04 17:18:00,1.7413,1.74155,1.7411,1.74125,131000000.0
2009-09-04 17:19:00,1.74125,1.74155,1.7412,1.7414,91600000.0
2009-09-04 17:20:00,1.7414,1.7415,1.7412,1.74135,129200000.0
2009-09-04 17:21:00,1.74135,1.7416,1.7412,1.7416,101900000.0
2009-09-04 17:22:00,1.7416,1.7416,1.7412,1.7414,106100000.0
2009-09-04 17:23:00,1.7414,1.7415,1.7411,1.7413,121300000.0
2009-09-04 17:24:00,1.7413,1.7414,1.741,1.74115,124900000.0
2009-09-04 17:25:00,1.74115,1.74115,1.7407,1.7411,112200000.0
2009-09-04 17:26:00,1.74115,1.74135,1.7409,1.7411,131300000.0
2009-09-04 17:27:00,1.741,1.7413,1.74095,1.74115,93400000.0
2009-09-04 17:28:00,1.74105,1.74125,1.74075,1.74085,85700000.0
2009-09-04 17:29:00,1.7409,1.7411,1.7408,1.74105,89000000.0
2009-09-04 17:30:00,1.74105,1.7411,1.7409,1.741,121000000.0
2009-09-04 17:31:00,1.74095,1.741,1.74085,1.74095,41400000.0
2009-09-04 17:32:00,1.74085,1.74105,1.74045,1.7408,141800000.0
2009-09-04 17:33:00,1.7408,1.74105,1.74045,1.7405,131700000.0
2009-09-04 17:34:00,1.74055,1.7411,1.74055,1.74075,122700000.0
2009-09-04 17:35:00,1.74075,1.74075,1.7393,1.73965,118500000.0
2009-09-04 17:36:00,1.7397,1.73995,1.7393,1.7395,136400000.0
2009-09-04 17:37:00,1.7395,1.73975,1.7393,1.73945,126500000.0
2009-09-04 17:38:00,1.73945,1.7398,1.7394,1.73945,109600000.0
2009-09-04 17:39:00,1.7395,1.73965,1.7394,1.7395,59000000.0
2009-09-04 17:40:00,1.7395,1.74005,1.7394,1.74005,180200000.0
2009-09-04 17:41:00,1.7401,1.7403,1.73945,1.7395,109300000.0
2009-09-04 17:42:00,1.73945,1.7398,1.7383,1.73905,180900000.0
2009-09-04 17:43:00,1.7391,1.7392,1.7389,1.73905,102300000.0
2009-09-04 17:44:00,1.7391,1.7391,1.73865,1.7389,97700000.0
2009-09-04 17:45:00,1.73905,1.7391,1.7387,1.73885,131500000.0
2009-09-04 17:46:00,1.73885,1.7391,1.73875,1.73895,65800000.0
2009-09-04 17:47:00,1.73885,1.73915,1.7388,1.73915,112500000.0
2009-09-04 17:48:00,1.73905,1.73935,1.73895,1.7392,94900000.0
2009-09-04 17:49:00,1.73925,1.7393,1.73875,1.73895,60900000.0
2009-09-04 17:50:00,1.739,1.739,1.73875,1.73895,102500000.0
2009-09-04 17:51:00,1.73885,1.73915,1.7381,1.73885,199500000.0
2009-09-04 17:52:00,1.7388,1.73895,1.73815,1.7386,94500000.0
2009-09-04 17:53:00,1.7386,1.7389,1.7385,1.7388,60800000.0
2009-09-04 17:54:00,1.7387,1.739,1.73865,1.739,118600000.0
2009-09-04 17:55:00,1.73895,1.7393,1.73895,1.7392,114600000.0
2009-09-04 17:56:00,1.73925,1.7393,1.73905,1.7393,130500000.0
2009-09-04 17:57:00,1.7393,1.7396,1.73925,1.7393,159200000.0
2009-09-04 17:58:00,1.7393,1.7394,1.73875,1.739,313000000.0
2009-09-04 17:59:00,1.73895,1.73905,1.7379,1.7382,336800000.0
2009-09-04 18:00:00,1.73815,1.73865,1.73815,1.73855,311400000.0
2009-09-04 18:01:00,1.7386,1.7387,1.73805,1.73815,149100000.0
2009-09-04 18:02:00,1.7382,1.7384,1.738,1.73815,187800000.0
2009-09-04 18:03:00,1.73815,1.73855,1.7381,1.7385,116500000.0
2009-09-04 18:04:00,1.73845,1.73865,1.7382,1.7383,114700000.0
2009-09-04 18:05:00,1.7383,1.73845,1.73785,1.73785,139800000.0
2009-09-04 18:06:00,1.7379,1.7381,1.73775,1.73795,118700000.0
2009-09-04 18:07:00,1.73795,1.73795,1.7374,1.7376,155300000.0
2009-09-04 18:08:00,1.73765,1.7378,1.7374,1.73775,203000000.0
2009-09-04 18:09:00,1.73775,1.73835,1.7376,1.7383,221200000.0
2009-09-04 18:10:00,1.73845,1.739,1.73825,1.73855,187800000.0
2009-09-04 18:11:00,1.7385,1.7385,1.7355,1.7357,273600000.0
2009-09-04 18:12:00,1.7358,1.7361,1.73515,1.7361,450300000.0
2009-09-04 18:13:00,1.73605,1.7364,1.7356,1.73605,412100000.0
2009-09-04 18:14:00,1.73605,1.7366,1.73505,1.7351,170600000.0
2009-09-04 18:15:00,1.7351,1.73745,1.73495,1.736,218700000.0
2009-09-04 18:16:00,1.736,1.73725,1.73585,1.73715,184300000.0
2009-09-04 18:17:00,1.7372,1.73735,1.7367,1.73725,150600000.0
2009-09-04 18:18:00,1.73725,1.73755,1.7367,1.7374,220800000.0
2009-09-04 18:19:00,1.7374,1.73745,1.7367,1.73735,176900000.0
2009-09-04 18:20:00,1.7374,1.7379,1.73715,1.7375,335600000.0
2009-09-04 18:21:00,1.7374,1.73785,1.73695,1.7376,325900000.0
2009-09-04 18:22:00,1.7376,1.73785,1.73745,1.73775,253000000.0
2009-09-04 18:23:00,1.7377,1.73785,1.73745,1.73775,270900000.0
2009-09-04 18:24:00,1.73765,1.7377,1.7374,1.7375,115400000.0
2009-09-04 18:25:00,1.7376,1.7379,1.7374,1.7379,222800000.0
2009-09-04 18:26:00,1.7379,1.7379,1.7374,1.73755,243900000.0
2009-09-04 18:27:00,1.73755,1.7379,1.7374,1.73765,292900000.0
2009-09-04 18:28:00,1.73775,1.7382,1.73765,1.73815,230300000.0
2009-09-04 18:29:00,1.73805,1.7385,1.73795,1.73835,366600000.0
2009-09-04 18:30:00,1.73835,1.7385,1.738,1.7383,269900000.0
2009-09-04 18:31:00,1.7383,1.73845,1.73785,1.73785,179700000.0
2009-09-04 18:32:00,1.7378,1.73825,1.7378,1.7379,177500000.0
2009-09-04 18:33:00,1.7379,1.7381,1.73785,1.73795,140300000.0
2009-09-04 18:34:00,1.73805,1.7384,1.7378,1.7378,213100000.0
2009-09-04 18:35:00,1.73785,1.7383,1.73785,1.7383,185800000.0
2009-09-04 18:36:00,1.7382,1.7382,1.73795,1.73805,99200000.0
2009-09-04 18:37:00,1.7381,1.7382,1.73765,1.73775,156300000.0
2009-09-04 18:38:00,1.7377,1.73795,1.7376,1.73775,171000000.0
2009-09-04 18:39:00,1.7377,1.738,1.73755,1.73755,124200000.0
2009-09-04 18:40:00,1.73755,1.73775,1.7375,1.73765,174300000.0
2009-09-04 18:41:00,1.73765,1.73765,1.73745,1.73755,132400000.0
2009-09-04 18:42:00,1.73755,1.73775,1.73745,1.7375,139500000.0
2009-09-04 18:43:00,1.7373,1.73745,1.7367,1.7368,122700000.0
2009-09-04 18:44:00,1.73675,1.73705,1.73675,1.73695,80600000.0
2009-09-04 18:45:00,1.737,1.7372,1.7367,1.7369,190100000.0
2009-09-04 18:46:00,1.7369,1.73725,1.7368,1.73715,80700000.0
2009-09-04 18:47:00,1.7372,1.73735,1.7371,1.73715,84200000.0
2009-09-04 18:48:00,1.73715,1.7373,1.7365,1.73685,67300000.0
2009-09-04 18:49:00,1.73685,1.737,1.73675,1.73675,79400000.0
2009-09-04 18:50:00,1.73675,1.737,1.7367,1.73675,79600000.0
2009-09-04 18:51:00,1.73675,1.73675,1.73645,1.73665,63300000.0
2009-09-04 18:52:00,1.7366,1.73665,1.73635,1.7365,60800000.0
2009-09-04 18:53:00,1.7365,1.7368,1.7365,1.73665,52300000.0
2009-09-04 18:54:00,1.73675,1.737,1.73665,1.7367,92100000.0
2009-09-04 18:55:00,1.7367,1.73705,1.7366,1.73705,149900000.0
2009-09-04 18:56:00,1.73695,1.7371,1.73695,1.73695,64100000.0
2009-09-04 18:57:00,1.73695,1.73705,1.73675,1.73675,42600000.0
2009-09-04 18:58:00,1.7369,1.73715,1.73665,1.7371,110200000.0
2009-09-04 18:59:00,1.7371,1.73715,1.7366,1.73675,117500000.0
2009-09-04 19:00:00,1.73675,1.7371,1.7367,1.73695,173000000.0
2009-09-04 19:01:00,1.73695,1.7371,1.73685,1.7369,101400000.0
2009-09-04 19:02:00,1.7369,1.73695,1.7367,1.73685,95300000.0
2009-09-04 19:03:00,1.73685,1.73685,1.73655,1.73675,108000000.0
2009-09-04 19:04:00,1.73685,1.7369,1.7363,1.73655,154700000.0
2009-09-04 19:05:00,1.73655,1.7366,1.73645,1.73655,66600000.0
2009-09-04 19:06:00,1.73655,1.73665,1.7364,1.7366,117500000.0
2009-09-04 19:07:00,1.73665,1.7368,1.7363,1.7364,192600000.0
2009-09-04 19:08:00,1.73635,1.73645,1.7362,1.7362,74800000.0
2009-09-04 19:09:00,1.7362,1.73635,1.73545,1.73575,153400000.0
2009-09-04 19:10:00,1.73575,1.7358,1.73535,1.73545,107800000.0
2009-09-04 19:11:00,1.73545,1.7358,1.7354,1.73575,155500000.0
2009-09-04 19:12:00,1.73575,1.7359,1.7354,1.73545,154800000.0
2009-09-04 19:13:00,1.7354,1.7356,1.7354,1.7356,91300000.0
2009-09-04 19:14:00,1.7356,1.7358,1.73535,1.73575,76700000.0
2009-09-04 19:15:00,1.73565,1.73565,1.7355,1.73555,78300000.0
2009-09-04 19:16:00,1.7356,1.7356,1.73525,1.73545,68400000.0
2009-09-04 19:17:00,1.7355,1.7355,1.73505,1.73515,75800000.0
2009-09-04 19:18:00,1.7352,1.73545,1.73505,1.7352,71900000.0
2009-09-04 19:19:00,1.73515,1.7352,1.73485,1.7349,81700000.0
2009-09-04 19:20:00,1.73495,1.7351,1.7349,1.73505,67300000.0
2009-09-04 19:21:00,1.735,1.7353,1.7349,1.7353,109200000.0
2009-09-04 19:22:00,1.7353,1.73535,1.73515,1.73535,143300000.0
2009-09-04 19:23:00,1.7353,1.73565,1.73525,1.7354,100700000.0
2009-09-04 19:24:00,1.7354,1.73575,1.7353,1.73535,118700000.0
2009-09-04 19:25:00,1.73535,1.7354,1.73515,1.73525,48000000.0
2009-09-04 19:26:00,1.7353,1.73555,1.7352,1.7355,58000000.0
2009-09-04 19:27:00,1.73545,1.73585,1.73545,1.73585,47400000.0
2009-09-04 19:28:00,1.73585,1.7361,1.73575,1.736,72600000.0
2009-09-04 19:29:00,1.736,1.73605,1.7357,1.7357,119800000.0
2009-09-04 19:30:00,1.7357,1.73645,1.7357,1.73645,143800000.0
2009-09-04 19:31:00,1.73645,1.73645,1.73605,1.7362,138700000.0
2009-09-04 19:32:00,1.7363,1.73645,1.73595,1.73635,96400000.0
2009-09-04 19:33:00,1.7364,1.73645,1.73625,1.7363,83900000.0
2009-09-04 19:34:00,1.73625,1.7364,1.73605,1.7363,82100000.0
2009-09-04 19:35:00,1.7363,1.73645,1.73595,1.7364,107400000.0
2009-09-04 19:36:00,1.7364,1.7366,1.7364,1.7365,28100000.0
2009-09-04 19:37:00,1.73655,1.7367,1.7364,1.7365,100600000.0
2009-09-04 19:38:00,1.73645,1.7368,1.73645,1.7367,173800000.0
2009-09-04 19:39:00,1.7367,1.73695,1.73665,1.7367,180300000.0
2009-09-04 19:40:00,1.73675,1.73685,1.73655,1.7366,219400000.0
2009-09-04 19:41:00,1.7366,1.7367,1.73645,1.73655,116900000.0
2009-09-04 19:42:00,1.73655,1.73725,1.73655,1.73705,156700000.0
2009-09-04 19:43:00,1.737,1.73715,1.7369,1.73695,79600000.0
2009-09-04 19:44:00,1.73695,1.73705,1.7368,1.73695,119300000.0
2009-09-04 19:45:00,1.73695,1.73705,1.7369,1.737,38300000.0
2009-09-04 19:46:00,1.737,1.73715,1.7369,1.73705,70000000.0
2009-09-04 19:47:00,1.7371,1.73725,1.73695,1.73705,84600000.0
2009-09-04 19:48:00,1.73715,1.7372,1.73705,1.73715,58200000.0
2009-09-04 19:49:00,1.73715,1.7373,1.73705,1.7372,236500000.0
2009-09-04 19:50:00,1.7372,1.73745,1.73715,1.73725,179600000.0
2009-09-04 19:51:00,1.73725,1.7375,1.73725,1.7375,63200000.0
2009-09-04 19:52:00,1.7375,1.7377,1.73735,1.73745,224000000.0
2009-09-04 19:53:00,1.73745,1.7377,1.73735,1.7376,93600000.0
2009-09-04 19:54:00,1.73755,1.73755,1.73705,1.73725,116500000.0
2009-09-04 19:55:00,1.7372,1.7374,1.73695,1.73695,132700000.0
2009-09-04 19:56:00,1.73705,1.7373,1.7369,1.7373,88600000.0
2009-09-04 19:57:00,1.7373,1.7373,1.737,1.73715,129800000.0
2009-09-04 19:58:00,1.73715,1.7372,1.73665,1.737,134400000.0
2009-09-04 19:59:00,1.737,1.73705,1.7367,1.7369,120500000.0
2009-09-04 20:00:00,1.7369,1.73725,1.73685,1.73695,151900000.0
2009-09-04 20:01:00,1.737,1.73705,1.73675,1.73695,137400000.0
2009-09-04 20:02:00,1.737,1.73705,1.7369,1.737,167800000.0
2009-09-04 20:03:00,1.737,1.73725,1.73695,1.7371,64000000.0
2009-09-04 20:04:00,1.7371,1.7371,1.7368,1.73685,102800000.0
2009-09-04 20:05:00,1.7369,1.73715,1.73675,1.73705,83100000.0
2009-09-04 20:06:00,1.73705,1.7371,1.7368,1.73705,90500000.0
2009-09-04 20:07:00,1.73705,1.7371,1.7369,1.7369,102900000.0
2009-09-04 20:08:00,1.7369,1.73715,1.73665,1.7368,63600000.0
2009-09-04 20:09:00,1.7369,1.737,1.7368,1.73685,54800000.0
2009-09-04 20:10:00,1.73685,1.73695,1.7365,1.73695,64100000.0
2009-09-04 20:11:00,1.7368,1.7368,1.7365,1.7365,34300000.0
2009-09-04 20:12:00,1.73655,1.7367,1.7365,1.7367,41100000.0
2009-09-04 20:13:00,1.7366,1.7368,1.7364,1.7364,65900000.0
2009-09-04 20:14:00,1.7364,1.73685,1.73635,1.7368,65000000.0
2009-09-04 20:15:00,1.7368,1.7368,1.7364,1.7366,67600000.0
2009-09-04 20:16:00,1.7365,1.73655,1.73635,1.7364,58300000.0
2009-09-04 20:17:00,1.7364,1.73655,1.73635,1.73645,46100000.0
2009-09-04 20:18:00,1.73645,1.7367,1.73645,1.7365,78800000.0
2009-09-04 20:19:00,1.7364,1.73665,1.7364,1.73645,49000000.0
2009-09-04 20:20:00,1.73645,1.73665,1.73645,1.73655,35500000.0
2009-09-04 20:21:00,1.73655,1.7366,1.7364,1.7365,67000000.0
2009-09-04 20:22:00,1.73645,1.7366,1.73635,1.7366,48100000.0
2009-09-04 20:23:00,1.73655,1.73665,1.73635,1.73645,92200000.0
2009-09-04 20:24:00,1.73645,1.73745,1.73625,1.7372,122700000.0
2009-09-04 20:25:00,1.7372,1.73765,1.7372,1.7375,81600000.0
2009-09-04 20:26:00,1.7375,1.7375,1.7372,1.73725,71100000.0
2009-09-04 20:27:00,1.73725,1.7375,1.73715,1.73745,192600000.0
2009-09-04 20:28:00,1.73745,1.7376,1.73735,1.73735,69600000.0
2009-09-04 20:29:00,1.73735,1.7374,1.73695,1.7371,73300000.0
2009-09-04 20:30:00,1.7371,1.7372,1.73695,1.737,104000000.0
2009-09-04 20:31:00,1.737,1.73715,1.7369,1.737,138100000.0
2009-09-04 20:32:00,1.737,1.737,1.73665,1.73695,85900000.0
2009-09-04 20:33:00,1.73695,1.737,1.73675,1.7368,24700000.0
2009-09-04 20:34:00,1.73685,1.73685,1.73655,1.73675,59000000.0
2009-09-04 20:35:00,1.73675,1.7368,1.73665,1.7367,38000000.0
2009-09-04 20:36:00,1.73665,1.73725,1.73665,1.73725,35600000.0
2009-09-04 20:37:00,1.73725,1.73775,1.7372,1.73775,128200000.0
2009-09-04 20:38:00,1.7377,1.73825,1.73765,1.73825,35200000.0
2009-09-04 20:39:00,1.73825,1.7383,1.73785,1.73805,111100000.0
2009-09-04 20:40:00,1.73805,1.73865,1.738,1.73835,195800000.0
2009-09-04 20:41:00,1.7384,1.7385,1.73815,1.7383,353100000.0
2009-09-04 20:42:00,1.7383,1.7384,1.7381,1.7382,153800000.0
2009-09-04 20:43:00,1.7382,1.7382,1.7378,1.7378,85400000.0
2009-09-04 20:44:00,1.73775,1.73845,1.73765,1.7382,102300000.0
2009-09-04 20:45:00,1.73825,1.73865,1.73825,1.7386,115400000.0
2009-09-04 20:46:00,1.73865,1.73865,1.7385,1.7386,124400000.0
2009-09-04 20:47:00,1.73855,1.73865,1.73835,1.73835,63600000.0
2009-09-04 20:48:00,1.7384,1.7391,1.7384,1.739,123200000.0
2009-09-04 20:49:00,1.73905,1.73905,1.73855,1.73855,76700000.0
2009-09-04 20:50:00,1.73855,1.73865,1.738,1.73815,104600000.0
2009-09-04 20:51:00,1.7382,1.7382,1.7377,1.73785,107600000.0
2009-09-04 20:52:00,1.73785,1.7382,1.73785,1.73795,144400000.0
2009-09-04 20:53:00,1.73795,1.7381,1.73785,1.73785,86000000.0
2009-09-04 20:54:00,1.7378,1.73795,1.73775,1.73795,40500000.0
2009-09-04 20:55:00,1.73795,1.7384,1.73795,1.7384,85900000.0
2009-09-04 20:56:00,1.7384,1.73895,1.7383,1.7389,161900000.0
2009-09-04 20:57:00,1.73905,1.73905,1.73865,1.7387,138000000.0
2009-09-04 20:58:00,1.73875,1.7388,1.73865,1.7387,190800000.0
2009-09-04 20:59:00,1.73875,1.73895,1.7386,1.7387,163700000.0
2009-09-04 21:00:00,1.73875,1.7388,1.73855,1.7387,85800000.0
2009-09-04 21:01:00,1.73875,1.73925,1.73875,1.73915,88300000.0
2009-09-04 21:02:00,1.739,1.73925,1.73895,1.7391,50700000.0
2009-09-04 21:03:00,1.7391,1.7393,1.73905,1.73925,57300000.0
2009-09-04 21:04:00,1.7393,1.7393,1.7391,1.73925,79900000.0
2009-09-04 21:05:00,1.73925,1.73925,1.7391,1.7391,28000000.0
2009-09-04 21:06:00,1.73915,1.7393,1.73905,1.73905,63200000.0
2009-09-04 21:07:00,1.73905,1.73925,1.739,1.73925,55000000.0
2009-09-04 21:08:00,1.7392,1.7393,1.7389,1.73895,48500000.0
2009-09-04 21:09:00,1.73895,1.73925,1.73875,1.7389,51700000.0
2009-09-04 21:10:00,1.7389,1.7391,1.73885,1.7389,106700000.0
2009-09-04 21:11:00,1.73895,1.739,1.7388,1.73885,63900000.0
2009-09-04 21:12:00,1.7388,1.7389,1.7388,1.7388,62800000.0
2009-09-04 21:13:00,1.73885,1.73935,1.7388,1.73935,73700000.0
2009-09-04 21:14:00,1.73935,1.73945,1.73915,1.73935,58300000.0
2009-09-04 21:15:00,1.73935,1.7395,1.7392,1.73925,77900000.0
2009-09-04 21:16:00,1.7393,1.73935,1.739,1.739,47400000.0
2009-09-04 21:17:00,1.73915,1.73925,1.739,1.7392,55100000.0
2009-09-04 21:18:00,1.7392,1.73945,1.7392,1.73935,61100000.0
2009-09-04 21:19:00,1.7393,1.73945,1.73925,1.73935,51500000.0
2009-09-04 21:20:00,1.73935,1.7394,1.7392,1.73925,52200000.0
2009-09-04 21:21:00,1.7393,1.7394,1.73925,1.73935,40600000.0
2009-09-04 21:22:00,1.7394,1.73955,1.73935,1.73955,45000000.0
2009-09-04 21:23:00,1.7396,1.7397,1.7394,1.73965,48300000.0
2009-09-04 21:24:00,1.73965,1.73965,1.7392,1.7394,61500000.0
2009-09-04 21:25:00,1.73945,1.73945,1.7392,1.7394,38100000.0
2009-09-04 21:26:00,1.7394,1.73945,1.7393,1.73945,42800000.0
2009-09-04 21:27:00,1.7394,1.7395,1.73935,1.73935,24900000.0
2009-09-04 21:28:00,1.7394,1.73945,1.7393,1.7394,18700000.0
2009-09-04 21:29:00,1.7394,1.7394,1.73915,1.73935,37000000.0
2009-09-04 21:30:00,1.7393,1.73935,1.73925,1.73925,18000000.0
2009-09-04 21:31:00,1.73925,1.73925,1.73895,1.7391,21700000.0
2009-09-04 21:32:00,1.7391,1.7393,1.7391,1.7393,37700000.0
2009-09-04 21:33:00,1.73925,1.73935,1.73885,1.73895,68100000.0
2009-09-04 21:34:00,1.739,1.739,1.7387,1.7388,55400000.0
2009-09-04 21:35:00,1.7389,1.739,1.7389,1.73895,44600000.0
2009-09-04 21:36:00,1.739,1.739,1.73875,1.73875,48000000.0
2009-09-04 21:37:00,1.7388,1.73885,1.7387,1.73885,15700000.0
2009-09-04 21:38:00,1.7388,1.7389,1.7388,1.73885,24000000.0
2009-09-04 21:39:00,1.7388,1.73895,1.73875,1.73885,28900000.0
2009-09-04 21:40:00,1.73875,1.7388,1.73835,1.73855,79800000.0
2009-09-04 21:41:00,1.73855,1.73875,1.7385,1.7387,46400000.0
2009-09-04 21:42:00,1.73865,1.73875,1.73845,1.73845,21000000.0
2009-09-04 21:43:00,1.73845,1.73885,1.73815,1.73825,59100000.0
2009-09-04 21:44:00,1.73835,1.73875,1.73835,1.73865,33000000.0
2009-09-04 21:45:00,1.7387,1.7389,1.7387,1.7388,33600000.0
2009-09-04 21:46:00,1.7388,1.7389,1.7386,1.7387,41000000.0
2009-09-04 21:47:00,1.73875,1.7388,1.7385,1.73855,39900000.0
2009-09-04 21:48:00,1.7386,1.73875,1.73835,1.7385,49300000.0
2009-09-04 21:49:00,1.73845,1.73855,1.7383,1.73845,47000000.0
2009-09-04 21:50:00,1.73845,1.73865,1.7384,1.7386,44000000.0
2009-09-04 21:51:00,1.73855,1.73855,1.73845,1.73845,13000000.0
2009-09-04 21:52:00,1.7385,1.7386,1.7384,1.7385,38000000.0
2009-09-04 21:53:00,1.73855,1.73855,1.73845,1.7385,18300000.0
2009-09-04 21:54:00,1.73865,1.73865,1.73845,1.73865,19400000.0
2009-09-04 21:55:00,1.73865,1.73885,1.73865,1.73875,39800000.0
2009-09-04 21:56:00,1.7387,1.7387,1.73855,1.73855,9000000.0
2009-09-04 21:57:00,1.73855,1.73865,1.7385,1.7386,23000000.0
2009-09-04 21:58:00,1.73855,1.73865,1.73835,1.73835,31000000.0
2009-09-04 21:59:00,1.7384,1.73875,1.73835,1.73875,75600000.0
2009-09-04 22:00:00,1.73875,1.73875,1.73845,1.73855,108400000.0
2009-09-04 22:01:00,1.73865,1.7391,1.7386,1.739,36700000.0
2009-09-04 22:02:00,1.739,1.7392,1.73855,1.7387,49900000.0
2009-09-04 22:03:00,1.73865,1.73895,1.7385,1.73895,37000000.0
2009-09-04 22:04:00,1.7389,1.739,1.73885,1.739,21000000.0
2009-09-04 22:05:00,1.73895,1.739,1.73895,1.73895,9000000.0
2009-09-04 22:06:00,1.7389,1.7389,1.7389,1.7389,1000000.0
2009-09-04 22:07:00,1.73895,1.73905,1.73895,1.739,11000000.0
2009-09-04 22:08:00,1.73895,1.7391,1.73895,1.7391,5000000.0
2009-09-04 22:09:00,1.73905,1.7391,1.73905,1.73905,7000000.0
2009-09-04 22:10:00,1.73905,1.73915,1.73905,1.7391,7000000.0
2009-09-04 22:11:00,1.7391,1.7391,1.739,1.7391,17400000.0
2009-09-04 22:12:00,1.73905,1.73905,1.73905,1.73905,12100000.0
2009-09-04 22:13:00,1.73905,1.7392,1.73905,1.73905,18100000.0
2009-09-04 22:14:00,1.7391,1.73915,1.73895,1.73895,16400000.0
2009-09-04 22:15:00,1.73895,1.73895,1.7389,1.73895,11000000.0
2009-09-04 22:16:00,1.739,1.739,1.7387,1.73875,10000000.0
2009-09-04 22:17:00,1.73875,1.7388,1.7387,1.7388,6000000.0
2009-09-04 22:18:00,1.73875,1.7388,1.73875,1.7388,3000000.0
2009-09-04 22:19:00,1.7388,1.73885,1.7387,1.7388,13000000.0
2009-09-04 22:20:00,1.73875,1.73875,1.73835,1.7386,25700000.0
2009-09-04 22:21:00,1.73865,1.73885,1.73845,1.7387,43200000.0
2009-09-04 22:22:00,1.7387,1.73885,1.7386,1.7387,21000000.0
2009-09-04 22:23:00,1.73875,1.73875,1.7387,1.7387,7000000.0
2009-09-04 22:24:00,1.73875,1.73875,1.73845,1.7385,23000000.0
2009-09-04 22:25:00,1.7385,1.73855,1.7382,1.73855,30000000.0
2009-09-04 22:26:00,1.73845,1.7386,1.73815,1.7386,26400000.0
2009-09-04 22:27:00,1.7385,1.7385,1.7377,1.7385,75000000.0
2009-09-04 22:28:00,1.73845,1.73845,1.7371,1.7374,52700000.0
2009-09-04 22:29:00,1.7373,1.73805,1.7367,1.7379,36200000.0
2009-09-04 22:30:00,1.7379,1.7384,1.7379,1.7384,27100000.0
2009-09-04 22:31:00,1.73835,1.73855,1.73825,1.73825,22200000.0
2009-09-04 22:32:00,1.73855,1.7386,1.7384,1.7384,14000000.0
2009-09-04 22:33:00,1.7384,1.7384,1.7383,1.7384,14300000.0
2009-09-04 22:34:00,1.73835,1.73865,1.7383,1.7383,24900000.0
2009-09-04 22:35:00,1.73835,1.73835,1.73815,1.73825,41400000.0
2009-09-04 22:36:00,1.7383,1.7383,1.7383,1.7383,4800000.0
2009-09-04 22:37:00,1.7383,1.73895,1.7383,1.73855,44800000.0
2009-09-04 22:38:00,1.73855,1.7391,1.7385,1.7391,46700000.0
2009-09-04 22:39:00,1.7391,1.73955,1.73905,1.73955,54800000.0
2009-09-04 22:40:00,1.73955,1.74085,1.7389,1.7405,108100000.0
2009-09-04 22:41:00,1.7404,1.74045,1.73955,1.7402,44200000.0
2009-09-04 22:42:00,1.7402,1.74025,1.74005,1.7402,41600000.0
2009-09-04 22:43:00,1.7402,1.74025,1.7401,1.7401,25100000.0
2009-09-04 22:44:00,1.73975,1.7402,1.7397,1.73995,54800000.0
2009-09-04 22:45:00,1.73995,1.74005,1.73995,1.74,58800000.0
2009-09-04 22:46:00,1.74,1.74,1.7392,1.7392,120700000.0
2009-09-04 22:47:00,1.7392,1.7392,1.73835,1.7385,33400000.0
2009-09-04 22:48:00,1.7388,1.73925,1.7387,1.739,21800000.0
2009-09-04 22:49:00,1.73885,1.73895,1.7386,1.7387,29800000.0
2009-09-04 22:50:00,1.7388,1.7391,1.7386,1.7391,19800000.0
2009-09-04 22:51:00,1.73875,1.7389,1.73875,1.73885,39000000.0
2009-09-04 22:52:00,1.7383,1.73915,1.7381,1.7384,49200000.0
2009-09-04 22:53:00,1.73865,1.7392,1.73865,1.73905,21800000.0
2009-09-04 22:54:00,1.73905,1.73905,1.73835,1.7385,30200000.0
2009-09-04 22:55:00,1.7384,1.7391,1.7383,1.7383,14400000.0
2009-09-04 22:56:00,1.7385,1.7388,1.7383,1.7387,25000000.0
2009-09-04 22:57:00,1.7387,1.73915,1.73815,1.7391,27200000.0
2009-09-04 22:58:00,1.739,1.73905,1.73825,1.7386,24000000.0
2009-09-04 22:59:00,1.7386,1.7387,1.73815,1.7383,36000000.0
2009-09-06 23:00:00,1.73802,1.73821,1.73779,1.73789,79500000.0
2009-09-06 23:01:00,1.73828,1.73828,1.73757,1.73757,47500000.0
2009-09-06 23:02:00,1.7372,1.7373,1.73695,1.7372,6000000.0
2009-09-06 23:03:00,1.7373,1.7373,1.73695,1.7372,6000000.0
2009-09-06 23:04:00,1.73725,1.73725,1.7369,1.7369,2000000.0
2009-09-06 23:05:00,1.73715,1.73725,1.7369,1.7369,9000000.0
2009-09-06 23:06:00,1.737,1.737,1.73625,1.73625,9000000.0
2009-09-06 23:07:00,1.73825,1.73825,1.7374,1.7374,67000000.0
2009-09-06 23:08:00,1.73677,1.73815,1.73677,1.73815,97600000.0
2009-09-06 23:09:00,1.7365,1.7365,1.7365,1.7365,1000000.0
2009-09-06 23:10:00,1.7366,1.737,1.7366,1.737,5000000.0
2009-09-06 23:11:00,1.73845,1.73904,1.73845,1.73904,4800000.0
2009-09-06 23:12:00,1.73833,1.73833,1.73827,1.73827,15400000.0
2009-09-06 23:13:00,1.7383,1.73833,1.73827,1.73828,9000000.0
2009-09-06 23:14:00,1.7381,1.73827,1.73807,1.73823,43000000.0
2009-09-06 23:15:00,1.7382,1.7382,1.73767,1.7382,38600000.0
2009-09-06 23:16:00,1.7371,1.7371,1.7369,1.7369,3000000.0
2009-09-06 23:17:00,1.73835,1.73838,1.73825,1.73832,70000000.0
2009-09-06 23:18:00,1.73803,1.73824,1.73803,1.73824,19800000.0
2009-09-06 23:19:00,1.7383,1.7383,1.73825,1.7383,9000000.0
2009-09-06 23:20:00,1.73635,1.73635,1.73635,1.73635,2000000.0
2009-09-06 23:21:00,1.73645,1.73645,1.73645,1.73645,1000000.0
2009-09-06 23:22:00,1.73705,1.73813,1.73705,1.73813,42000000.0
2009-09-06 23:23:00,1.7365,1.7365,1.7363,1.7364,5000000.0
2009-09-06 23:24:00,1.7364,1.7364,1.73605,1.7362,7000000.0
2009-09-06 23:25:00,1.73605,1.73605,1.73605,1.73605,1000000.0
2009-09-06 23:26:00,1.7362,1.7381,1.7362,1.7381,8000000.0
2009-09-06 23:27:00,1.7381,1.7381,1.7379,1.7381,6000000.0
2009-09-06 23:28:00,1.73795,1.7381,1.73795,1.73795,9000000.0
2009-09-06 23:29:00,1.73734,1.73803,1.73725,1.73725,24200000.0
2009-09-06 23:30:00,1.73742,1.73808,1.73742,1.7375,26400000.0
2009-09-06 23:31:00,1.73735,1.73817,1.73735,1.7376,50000000.0
2009-09-06 23:32:00,1.7372,1.73816,1.7372,1.73751,82800000.0
2009-09-06 23:33:00,1.73741,1.73821,1.73741,1.73749,29000000.0
2009-09-06 23:34:00,1.73755,1.73816,1.73749,1.73749,38500000.0
2009-09-06 23:35:00,1.73754,1.73821,1.7375,1.7375,47000000.0
2009-09-06 23:36:00,1.7365,1.7365,1.7365,1.7365,1000000.0
2009-09-06 23:37:00,1.73744,1.73814,1.73744,1.73754,35600000.0
2009-09-06 23:38:00,1.73655,1.7379,1.73595,1.7378,22000000.0
2009-09-06 23:39:00,1.73785,1.7381,1.73785,1.7381,4000000.0
2009-09-06 23:40:00,1.73747,1.73814,1.73747,1.73772,24000000.0
2009-09-06 23:41:00,1.73795,1.73815,1.7379,1.73815,8000000.0
2009-09-06 23:42:00,1.73815,1.7382,1.73765,1.7378,18000000.0
2009-09-06 23:43:00,1.73775,1.7381,1.7367,1.73695,10000000.0
2009-09-06 23:44:00,1.73695,1.73695,1.73675,1.73695,7000000.0
2009-09-06 23:45:00,1.73695,1.73695,1.73685,1.73685,2000000.0
2009-09-06 23:46:00,1.73685,1.7378,1.73585,1.7378,9000000.0
2009-09-06 23:47:00,1.7378,1.7378,1.7378,1.7378,8200000.0
2009-09-06 23:48:00,1.7378,1.73815,1.7378,1.73795,24000000.0
2009-09-06 23:49:00,1.7379,1.7379,1.7378,1.7379,13600000.0
2009-09-06 23:50:00,1.73795,1.7382,1.7378,1.73805,10200000.0
2009-09-06 23:51:00,1.73795,1.7384,1.73785,1.73795,18000000.0
2009-09-06 23:52:00,1.7378,1.738,1.7378,1.7378,12200000.0
2009-09-06 23:53:00,1.738,1.7385,1.73765,1.73825,11000000.0
2009-09-06 23:54:00,1.73815,1.73815,1.73815,1.73815,1000000.0
2009-09-06 23:55:00,1.73775,1.73795,1.73775,1.73795,6000000.0
2009-09-06 23:56:00,1.7379,1.73805,1.73785,1.73795,12000000.0
2009-09-06 23:57:00,1.73795,1.73805,1.7379,1.73805,5000000.0
2009-09-06 23:58:00,1.7383,1.7383,1.73825,1.73825,2000000.0
2009-09-06 23:59:00,1.73815,1.7386,1.73795,1.73845,28600000.0
2009-09-07 00:00:00,1.7386,1.73865,1.7379,1.7384,24200000.0
2009-09-07 00:01:00,1.7384,1.73875,1.7384,1.7387,20200000.0
2009-09-07 00:02:00,1.7386,1.73895,1.7386,1.73895,18000000.0
2009-09-07 00:03:00,1.73895,1.73905,1.7387,1.73895,32000000.0
2009-09-07 00:04:00,1.7389,1.739,1.73885,1.73895,24400000.0
2009-09-07 00:05:00,1.73895,1.7394,1.7381,1.739,57000000.0
2009-09-07 00:06:00,1.73895,1.73935,1.7389,1.73935,53000000.0
2009-09-07 00:07:00,1.7394,1.7396,1.7383,1.7393,30400000.0
2009-09-07 00:08:00,1.73925,1.73985,1.73925,1.73985,62900000.0
2009-09-07 00:09:00,1.7398,1.7402,1.73945,1.73945,34000000.0
2009-09-07 00:10:00,1.73955,1.74015,1.73925,1.73995,45000000.0
2009-09-07 00:11:00,1.74,1.74,1.7386,1.7388,40000000.0
2009-09-07 00:12:00,1.73875,1.739,1.7387,1.739,16000000.0
2009-09-07 00:13:00,1.7389,1.7389,1.7389,1.7389,4000000.0
2009-09-07 00:14:00,1.7389,1.7389,1.7388,1.73885,6000000.0
2009-09-07 00:15:00,1.73885,1.73895,1.73865,1.7389,60000000.0
2009-09-07 00:16:00,1.7389,1.7389,1.7387,1.7388,46000000.0
2009-09-07 00:17:00,1.7388,1.73905,1.73835,1.73845,81000000.0
2009-09-07 00:18:00,1.73845,1.73855,1.73835,1.73845,28000000.0
2009-09-07 00:19:00,1.73835,1.73865,1.73835,1.73865,28300000.0
2009-09-07 00:20:00,1.73865,1.7388,1.7386,1.7388,25000000.0
2009-09-07 00:21:00,1.7388,1.7388,1.738,1.7385,24000000.0
2009-09-07 00:22:00,1.7385,1.7385,1.73815,1.7383,38000000.0
2009-09-07 00:23:00,1.73825,1.7385,1.73825,1.7385,28000000.0
2009-09-07 00:24:00,1.7385,1.7388,1.7385,1.7387,26300000.0
2009-09-07 00:25:00,1.7387,1.7387,1.7379,1.7381,98100000.0
2009-09-07 00:26:00,1.73795,1.73815,1.7377,1.7379,41000000.0
2009-09-07 00:27:00,1.73775,1.73825,1.73775,1.73825,29000000.0
2009-09-07 00:28:00,1.73825,1.73825,1.73775,1.73785,26300000.0
2009-09-07 00:29:00,1.7378,1.7381,1.7378,1.738,39300000.0
2009-09-07 00:30:00,1.738,1.73835,1.73795,1.73835,42800000.0
2009-09-07 00:31:00,1.7383,1.7383,1.73825,1.73825,22000000.0
2009-09-07 00:32:00,1.73825,1.7383,1.73795,1.73795,17000000.0
2009-09-07 00:33:00,1.7381,1.7386,1.73795,1.7386,44700000.0
2009-09-07 00:34:00,1.73855,1.73865,1.73805,1.73835,54900000.0
2009-09-07 00:35:00,1.7383,1.73875,1.73825,1.7387,43500000.0
2009-09-07 00:36:00,1.73875,1.7393,1.73875,1.7392,25800000.0
2009-09-07 00:37:00,1.73925,1.73925,1.73895,1.739,11200000.0
2009-09-07 00:38:00,1.739,1.739,1.73885,1.73885,7000000.0
2009-09-07 00:39:00,1.73895,1.739,1.7389,1.73895,25200000.0
2009-09-07 00:40:00,1.7389,1.7389,1.73885,1.73885,4000000.0
2009-09-07 00:41:00,1.7389,1.7389,1.73885,1.73885,14000000.0
2009-09-07 00:42:00,1.7389,1.7389,1.73885,1.7389,7000000.0
2009-09-07 00:43:00,1.73855,1.7389,1.73855,1.7389,4400000.0
2009-09-07 00:44:00,1.73885,1.73925,1.73875,1.7392,43200000.0
2009-09-07 00:45:00,1.73925,1.7394,1.73905,1.7394,24000000.0
2009-09-07 00:46:00,1.73935,1.7394,1.739,1.73915,23000000.0
2009-09-07 00:47:00,1.73915,1.73915,1.73885,1.739,30000000.0
2009-09-07 00:48:00,1.73905,1.73925,1.73885,1.73915,30600000.0
2009-09-07 00:49:00,1.73915,1.7392,1.73905,1.7391,7000000.0
2009-09-07 00:50:00,1.7391,1.7396,1.73895,1.7392,28000000.0
2009-09-07 00:51:00,1.73915,1.73925,1.7391,1.73925,21000000.0
2009-09-07 00:52:00,1.7393,1.7394,1.73915,1.7393,17000000.0
2009-09-07 00:53:00,1.73935,1.73945,1.7392,1.73945,29000000.0
2009-09-07 00:54:00,1.73935,1.73935,1.739,1.7393,32000000.0
2009-09-07 00:55:00,1.73935,1.7396,1.739,1.73905,35200000.0
2009-09-07 00:56:00,1.7391,1.73935,1.73905,1.73915,39000000.0
2009-09-07 00:57:00,1.7391,1.7392,1.73885,1.73885,20000000.0
2009-09-07 00:58:00,1.7388,1.73885,1.7383,1.73875,52000000.0
2009-09-07 00:59:00,1.73875,1.7393,1.73875,1.73895,28000000.0
2009-09-07 01:00:00,1.739,1.7393,1.73895,1.73905,43800000.0
2009-09-07 01:01:00,1.739,1.73915,1.7389,1.73915,41400000.0
2009-09-07 01:02:00,1.73905,1.73925,1.7389,1.73905,83200000.0
2009-09-07 01:03:00,1.7391,1.7393,1.739,1.739,28000000.0
2009-09-07 01:04:00,1.739,1.7392,1.7388,1.73885,48600000.0
2009-09-07 01:05:00,1.73885,1.7391,1.73885,1.73905,14200000.0
2009-09-07 01:06:00,1.739,1.739,1.73875,1.7388,20400000.0
2009-09-07 01:07:00,1.7388,1.73895,1.73875,1.7389,16800000.0
2009-09-07 01:08:00,1.73885,1.73885,1.7387,1.7388,44800000.0
2009-09-07 01:09:00,1.73885,1.7389,1.7388,1.7388,9400000.0
2009-09-07 01:10:00,1.7388,1.73895,1.7387,1.73895,24200000.0
2009-09-07 01:11:00,1.73895,1.7391,1.73895,1.7391,10800000.0
2009-09-07 01:12:00,1.7391,1.7391,1.7391,1.7391,1600000.0
2009-09-07 01:13:00,1.7391,1.7391,1.7388,1.7388,24200000.0
2009-09-07 01:14:00,1.73885,1.739,1.7388,1.73885,25600000.0
2009-09-07 01:15:00,1.7388,1.73885,1.7387,1.7388,15800000.0
2009-09-07 01:16:00,1.73885,1.73895,1.73885,1.73895,8600000.0
2009-09-07 01:17:00,1.7389,1.73915,1.7388,1.73905,38600000.0
2009-09-07 01:18:00,1.73905,1.73905,1.7388,1.73885,24200000.0
2009-09-07 01:19:00,1.7388,1.73885,1.73855,1.73855,31400000.0
2009-09-07 01:20:00,1.7386,1.73865,1.7386,1.73865,3000000.0
2009-09-07 01:21:00,1.7387,1.73875,1.73855,1.73865,14400000.0
2009-09-07 01:22:00,1.73865,1.7388,1.7386,1.7388,20400000.0
2009-09-07 01:23:00,1.7387,1.73875,1.73865,1.73875,9600000.0
2009-09-07 01:24:00,1.73875,1.739,1.73865,1.7389,22800000.0
2009-09-07 01:25:00,1.73885,1.7389,1.73885,1.7389,2800000.0
2009-09-07 01:26:00,1.7389,1.73895,1.7389,1.7389,7400000.0
2009-09-07 01:27:00,1.73825,1.73864,1.73825,1.73857,53600000.0
2009-09-07 01:28:00,1.73895,1.73895,1.7389,1.73895,5400000.0
2009-09-07 01:29:00,1.73905,1.73905,1.73895,1.73905,12600000.0
2009-09-07 01:30:00,1.73905,1.7392,1.7389,1.7389,31600000.0
2009-09-07 01:31:00,1.7389,1.7394,1.7389,1.7393,31800000.0
2009-09-07 01:32:00,1.7393,1.7393,1.73885,1.739,28800000.0
2009-09-07 01:33:00,1.739,1.7393,1.7389,1.73915,42400000.0
2009-09-07 01:34:00,1.73915,1.7392,1.7391,1.73915,9400000.0
2009-09-07 01:35:00,1.73915,1.7392,1.7391,1.7391,20200000.0
2009-09-07 01:36:00,1.73915,1.7392,1.7391,1.7392,9400000.0
2009-09-07 01:37:00,1.7392,1.7392,1.73905,1.7391,42200000.0
2009-09-07 01:38:00,1.7392,1.7392,1.739,1.7391,39100000.0
2009-09-07 01:39:00,1.7391,1.7392,1.73905,1.7392,30200000.0
2009-09-07 01:40:00,1.7392,1.7393,1.7392,1.7392,5000000.0
2009-09-07 01:41:00,1.7392,1.73925,1.7391,1.7391,12200000.0
2009-09-07 01:42:00,1.7391,1.7391,1.7389,1.7389,19600000.0
2009-09-07 01:43:00,1.7389,1.7392,1.7389,1.7391,30200000.0
2009-09-07 01:44:00,1.7391,1.73925,1.7391,1.73925,12500000.0
2009-09-07 01:45:00,1.7392,1.7393,1.7392,1.73925,11200000.0
2009-09-07 01:46:00,1.73925,1.73925,1.7391,1.7392,20000000.0
2009-09-07 01:47:00,1.7392,1.7392,1.7387,1.73905,43000000.0
2009-09-07 01:48:00,1.73895,1.7391,1.73885,1.7391,16600000.0
2009-09-07 01:49:00,1.73895,1.73905,1.73885,1.73895,28200000.0
2009-09-07 01:50:00,1.73895,1.73915,1.73895,1.73895,18600000.0
2009-09-07 01:51:00,1.73895,1.73895,1.73895,1.73895,7000000.0
2009-09-07 01:52:00,1.7389,1.739,1.7389,1.739,8400000.0
2009-09-07 01:53:00,1.739,1.73915,1.739,1.739,23600000.0
2009-09-07 01:54:00,1.739,1.7391,1.7389,1.7389,46800000.0
2009-09-07 01:55:00,1.739,1.739,1.7389,1.7389,15000000.0
2009-09-07 01:56:00,1.7389,1.73895,1.7389,1.7389,10600000.0
2009-09-07 01:57:00,1.7389,1.739,1.7388,1.7388,12000000.0
2009-09-07 01:58:00,1.7388,1.7388,1.73865,1.7387,14800000.0
2009-09-07 01:59:00,1.7387,1.7391,1.7387,1.7389,40700000.0
2009-09-07 02:00:00,1.7389,1.739,1.7389,1.739,26400000.0
2009-09-07 02:01:00,1.73905,1.73905,1.73875,1.73875,53200000.0
2009-09-07 02:02:00,1.73875,1.7388,1.7386,1.7387,75000000.0
2009-09-07 02:03:00,1.7387,1.7387,1.7384,1.7384,12600000.0
2009-09-07 02:04:00,1.7384,1.7384,1.73745,1.7375,124700000.0
2009-09-07 02:05:00,1.7375,1.7381,1.7375,1.7381,109200000.0
2009-09-07 02:06:00,1.73805,1.7383,1.73795,1.7383,52000000.0
2009-09-07 02:07:00,1.73825,1.73825,1.7372,1.7375,84800000.0
2009-09-07 02:08:00,1.7375,1.7376,1.7374,1.7376,55000000.0
2009-09-07 02:09:00,1.73755,1.7379,1.73745,1.7379,22000000.0
2009-09-07 02:10:00,1.7379,1.7379,1.73715,1.73745,61000000.0
2009-09-07 02:11:00,1.7375,1.73765,1.7374,1.73755,38400000.0
2009-09-07 02:12:00,1.7375,1.73755,1.7374,1.73745,51400000.0
2009-09-07 02:13:00,1.73745,1.7377,1.7374,1.73755,59300000.0
2009-09-07 02:14:00,1.73755,1.7376,1.7374,1.7374,15600000.0
2009-09-07 02:15:00,1.73745,1.7375,1.7374,1.7374,17000000.0
2009-09-07 02:16:00,1.73745,1.73745,1.73735,1.7374,10000000.0
2009-09-07 02:17:00,1.7374,1.73745,1.7373,1.73735,27400000.0
2009-09-07 02:18:00,1.7373,1.7376,1.7373,1.7376,69500000.0
2009-09-07 02:19:00,1.7375,1.7376,1.7374,1.7375,30300000.0
2009-09-07 02:20:00,1.73745,1.7379,1.7374,1.73775,92200000.0
2009-09-07 02:21:00,1.7377,1.7379,1.73755,1.73765,119600000.0
2009-09-07 02:22:00,1.73765,1.73765,1.73755,1.73765,58800000.0
2009-09-07 02:23:00,1.73765,1.73775,1.73765,1.7377,6200000.0
2009-09-07 02:24:00,1.73765,1.738,1.7375,1.7379,27800000.0
2009-09-07 02:25:00,1.7379,1.738,1.73745,1.7375,54800000.0
2009-09-07 02:26:00,1.7375,1.7375,1.7371,1.73725,59600000.0
2009-09-07 02:27:00,1.73725,1.7374,1.73725,1.73725,9000000.0
2009-09-07 02:28:00,1.73725,1.7373,1.73715,1.7372,33000000.0
2009-09-07 02:29:00,1.7372,1.7373,1.7372,1.7372,9000000.0
2009-09-07 02:30:00,1.73715,1.73725,1.73715,1.7372,17000000.0
2009-09-07 02:31:00,1.7372,1.7372,1.7371,1.73715,25000000.0
2009-09-07 02:32:00,1.73715,1.73715,1.7371,1.73715,21600000.0
2009-09-07 02:33:00,1.7372,1.73725,1.73715,1.7372,24200000.0
2009-09-07 02:34:00,1.73715,1.7375,1.7371,1.7375,15800000.0
2009-09-07 02:35:00,1.7375,1.73755,1.7374,1.7375,33000000.0
2009-09-07 02:36:00,1.73755,1.73755,1.7375,1.73755,7000000.0
2009-09-07 02:37:00,1.7375,1.7375,1.73745,1.7375,10000000.0
2009-09-07 02:38:00,1.7375,1.73765,1.7375,1.7375,9000000.0
2009-09-07 02:39:00,1.7375,1.73765,1.73745,1.73765,23600000.0
2009-09-07 02:40:00,1.73765,1.7378,1.7376,1.73765,36600000.0
2009-09-07 02:41:00,1.7376,1.7377,1.7375,1.7375,14000000.0
2009-09-07 02:42:00,1.7375,1.7376,1.7374,1.7375,41000000.0
2009-09-07 02:43:00,1.73745,1.73755,1.7374,1.73745,25000000.0
2009-09-07 02:44:00,1.7374,1.7377,1.7374,1.73765,38000000.0
2009-09-07 02:45:00,1.7377,1.7377,1.73755,1.7377,21300000.0
2009-09-07 02:46:00,1.7377,1.73775,1.7375,1.7377,34600000.0
2009-09-07 02:47:00,1.7377,1.7379,1.7377,1.73775,16000000.0
2009-09-07 02:48:00,1.7377,1.7377,1.7376,1.7377,31000000.0
2009-09-07 02:49:00,1.7377,1.73775,1.7376,1.7376,6000000.0
2009-09-07 02:50:00,1.73755,1.73775,1.73755,1.7376,18000000.0
2009-09-07 02:51:00,1.7376,1.73765,1.73755,1.73755,9000000.0
2009-09-07 02:52:00,1.7376,1.73765,1.73735,1.73745,37000000.0
2009-09-07 02:53:00,1.7374,1.7375,1.7373,1.73745,44000000.0
2009-09-07 02:54:00,1.7376,1.7376,1.7368,1.7369,62300000.0
2009-09-07 02:55:00,1.7369,1.7369,1.7366,1.7366,45000000.0
2009-09-07 02:56:00,1.73655,1.7368,1.73655,1.7366,29000000.0
2009-09-07 02:57:00,1.7365,1.7367,1.73645,1.7366,44000000.0
2009-09-07 02:58:00,1.73655,1.73665,1.7365,1.73665,19000000.0
2009-09-07 02:59:00,1.73665,1.73685,1.73665,1.73685,16000000.0
2009-09-07 03:00:00,1.7369,1.7369,1.73675,1.73685,32000000.0
2009-09-07 03:01:00,1.73685,1.73695,1.7368,1.73695,17000000.0
2009-09-07 03:02:00,1.73695,1.73695,1.73685,1.7369,22000000.0
2009-09-07 03:03:00,1.7369,1.737,1.7369,1.737,19000000.0
2009-09-07 03:04:00,1.73695,1.737,1.7369,1.737,19000000.0
2009-09-07 03:05:00,1.73695,1.73705,1.7369,1.73705,16000000.0
2009-09-07 03:06:00,1.73705,1.7371,1.7369,1.7371,22600000.0
2009-09-07 03:07:00,1.7371,1.7372,1.73705,1.73705,28000000.0
2009-09-07 03:08:00,1.73705,1.73715,1.7369,1.737,32000000.0
2009-09-07 03:09:00,1.737,1.73725,1.737,1.73725,41000000.0
2009-09-07 03:10:00,1.7372,1.73735,1.7372,1.73725,16400000.0
2009-09-07 03:11:00,1.7372,1.73725,1.737,1.7371,39000000.0
2009-09-07 03:12:00,1.7371,1.7372,1.737,1.7371,21000000.0
2009-09-07 03:13:00,1.7371,1.7371,1.73675,1.73685,20000000.0
2009-09-07 03:14:00,1.73685,1.73695,1.73675,1.7369,18000000.0
2009-09-07 03:15:00,1.73685,1.7369,1.73675,1.7368,55000000.0
2009-09-07 03:16:00,1.73675,1.7371,1.7366,1.73665,41300000.0
2009-09-07 03:17:00,1.7367,1.73685,1.73665,1.73675,24000000.0
2009-09-07 03:18:00,1.73675,1.73705,1.7367,1.73705,49000000.0
2009-09-07 03:19:00,1.73695,1.73765,1.7369,1.73755,40500000.0
2009-09-07 03:20:00,1.73745,1.7377,1.7374,1.73765,39000000.0
2009-09-07 03:21:00,1.7377,1.7377,1.73735,1.73745,48400000.0
2009-09-07 03:22:00,1.73735,1.73745,1.73725,1.7374,39400000.0
2009-09-07 03:23:00,1.73745,1.73745,1.73705,1.7374,60000000.0
2009-09-07 03:24:00,1.7373,1.7374,1.7373,1.7374,19000000.0
2009-09-07 03:25:00,1.7373,1.73745,1.7373,1.7374,8000000.0
2009-09-07 03:26:00,1.73745,1.7375,1.7373,1.73735,42600000.0
2009-09-07 03:27:00,1.7374,1.73745,1.73735,1.7374,30600000.0
2009-09-07 03:28:00,1.7373,1.73745,1.7373,1.7374,36600000.0
2009-09-07 03:29:00,1.73735,1.73745,1.7373,1.73745,20000000.0
2009-09-07 03:30:00,1.7374,1.7375,1.73735,1.73745,33800000.0
2009-09-07 03:31:00,1.73755,1.7376,1.7375,1.7376,14300000.0
2009-09-07 03:32:00,1.73755,1.73765,1.7375,1.7376,29200000.0
2009-09-07 03:33:00,1.7376,1.7377,1.73755,1.7377,24000000.0
2009-09-07 03:34:00,1.73765,1.7377,1.73765,1.7377,7000000.0
2009-09-07 03:35:00,1.73765,1.73795,1.73765,1.73775,40000000.0
2009-09-07 03:36:00,1.7378,1.73785,1.7377,1.73785,33000000.0
2009-09-07 03:37:00,1.7378,1.73795,1.73775,1.7378,29000000.0
2009-09-07 03:38:00,1.7378,1.73785,1.73765,1.7377,25400000.0
2009-09-07 03:39:00,1.73775,1.73795,1.7377,1.7377,43600000.0
2009-09-07 03:40:00,1.73775,1.73825,1.73775,1.7382,46000000.0
2009-09-07 03:41:00,1.7382,1.7383,1.73805,1.7382,28000000.0
2009-09-07 03:42:00,1.73825,1.7383,1.73795,1.7383,16000000.0
2009-09-07 03:43:00,1.7382,1.7384,1.73805,1.7382,27000000.0
2009-09-07 03:44:00,1.73815,1.73835,1.73815,1.73825,21000000.0
2009-09-07 03:45:00,1.7382,1.7385,1.7382,1.73825,25000000.0
2009-09-07 03:46:00,1.7382,1.73835,1.7382,1.73825,11000000.0
2009-09-07 03:47:00,1.7383,1.73845,1.7383,1.7383,8000000.0
2009-09-07 03:48:00,1.73825,1.7385,1.73825,1.7385,44000000.0
2009-09-07 03:49:00,1.73845,1.7385,1.73825,1.7383,33100000.0
2009-09-07 03:50:00,1.73825,1.7385,1.73825,1.73845,28000000.0
2009-09-07 03:51:00,1.73835,1.7385,1.7383,1.73845,23000000.0
2009-09-07 03:52:00,1.7385,1.7385,1.73795,1.73795,47000000.0
2009-09-07 03:53:00,1.73795,1.73805,1.7379,1.7379,16000000.0
2009-09-07 03:54:00,1.7379,1.738,1.7379,1.738,11000000.0
2009-09-07 03:55:00,1.73795,1.73805,1.73785,1.738,32000000.0
2009-09-07 03:56:00,1.73805,1.73805,1.73755,1.73765,36000000.0
2009-09-07 03:57:00,1.73765,1.73765,1.7375,1.73755,24000000.0
2009-09-07 03:58:00,1.73755,1.7377,1.7375,1.7377,28000000.0
2009-09-07 03:59:00,1.73765,1.7377,1.73725,1.73745,41000000.0
2009-09-07 04:00:00,1.7371,1.7376,1.73705,1.7372,71000000.0
2009-09-07 04:01:00,1.73725,1.7373,1.7369,1.73695,58000000.0
2009-09-07 04:02:00,1.7369,1.737,1.73665,1.7367,46000000.0
2009-09-07 04:03:00,1.7367,1.7369,1.73655,1.73665,84500000.0
2009-09-07 04:04:00,1.73665,1.73665,1.73645,1.7365,30400000.0
2009-09-07 04:05:00,1.7365,1.73665,1.73645,1.7366,24000000.0
2009-09-07 04:06:00,1.73665,1.73665,1.7363,1.73635,13000000.0
2009-09-07 04:07:00,1.7363,1.7364,1.7359,1.73605,165400000.0
2009-09-07 04:08:00,1.73605,1.73615,1.7354,1.73575,140300000.0
2009-09-07 04:09:00,1.73565,1.7361,1.73565,1.736,72600000.0
2009-09-07 04:10:00,1.736,1.7361,1.736,1.73605,21200000.0
2009-09-07 04:11:00,1.736,1.73605,1.73555,1.736,108700000.0
2009-09-07 04:12:00,1.73605,1.7361,1.7357,1.73575,199600000.0
2009-09-07 04:13:00,1.73575,1.73595,1.73565,1.7358,91600000.0
2009-09-07 04:14:00,1.7358,1.7359,1.73565,1.7358,129600000.0
2009-09-07 04:15:00,1.73575,1.73605,1.73575,1.73585,118900000.0
2009-09-07 04:16:00,1.7359,1.73595,1.73585,1.73585,18000000.0
2009-09-07 04:17:00,1.7357,1.7358,1.7357,1.73575,14000000.0
2009-09-07 04:18:00,1.73575,1.73605,1.73575,1.7358,18000000.0
2009-09-07 04:19:00,1.7358,1.7358,1.73565,1.7357,23000000.0
2009-09-07 04:20:00,1.7357,1.7357,1.73555,1.7356,36000000.0
2009-09-07 04:21:00,1.73565,1.73575,1.7354,1.7356,59900000.0
2009-09-07 04:22:00,1.73565,1.7357,1.7356,1.7357,20000000.0
2009-09-07 04:23:00,1.73565,1.7357,1.7356,1.7356,28000000.0
2009-09-07 04:24:00,1.7356,1.73575,1.73555,1.7356,60000000.0
2009-09-07 04:25:00,1.7356,1.7358,1.73555,1.73565,34600000.0
2009-09-07 04:26:00,1.73565,1.73575,1.73565,1.7357,25000000.0
2009-09-07 04:27:00,1.73565,1.73575,1.7355,1.73565,50000000.0
2009-09-07 04:28:00,1.73565,1.73575,1.7356,1.7356,26500000.0
2009-09-07 04:29:00,1.7356,1.73605,1.7355,1.73595,70300000.0
2009-09-07 04:30:00,1.73595,1.73605,1.7356,1.73565,34000000.0
2009-09-07 04:31:00,1.7357,1.7358,1.7356,1.73575,17000000.0
2009-09-07 04:32:00,1.7357,1.7358,1.7356,1.73575,38000000.0
2009-09-07 04:33:00,1.7357,1.7358,1.7356,1.73575,42700000.0
2009-09-07 04:34:00,1.73575,1.73575,1.7356,1.7357,40600000.0
2009-09-07 04:35:00,1.73565,1.73575,1.73565,1.73575,19600000.0
2009-09-07 04:36:00,1.7357,1.73575,1.7356,1.7356,30000000.0
2009-09-07 04:37:00,1.73565,1.73575,1.7356,1.73575,24000000.0
2009-09-07 04:38:00,1.73575,1.73585,1.7357,1.73585,24000000.0
2009-09-07 04:39:00,1.73585,1.73585,1.73575,1.73585,9000000.0
2009-09-07 04:40:00,1.73575,1.7358,1.7357,1.73575,34000000.0
2009-09-07 04:41:00,1.7357,1.73585,1.7357,1.73585,32000000.0
2009-09-07 04:42:00,1.7358,1.73595,1.73565,1.7358,68000000.0
2009-09-07 04:43:00,1.73575,1.73585,1.73565,1.73565,19000000.0
2009-09-07 04:44:00,1.7356,1.7356,1.73545,1.73545,12000000.0
2009-09-07 04:45:00,1.73545,1.73555,1.7354,1.73545,28600000.0
2009-09-07 04:46:00,1.7354,1.73545,1.73525,1.73535,29100000.0
2009-09-07 04:47:00,1.7353,1.73535,1.73525,1.73525,43800000.0
2009-09-07 04:48:00,1.73525,1.73535,1.73525,1.73525,17600000.0
2009-09-07 04:49:00,1.73525,1.73545,1.7352,1.7353,25200000.0
2009-09-07 04:50:00,1.73535,1.73545,1.7353,1.73535,33200000.0
2009-09-07 04:51:00,1.7353,1.73545,1.735,1.7352,41200000.0
2009-09-07 04:52:00,1.73515,1.7353,1.73515,1.7353,8600000.0
2009-09-07 04:53:00,1.7353,1.7353,1.7351,1.7352,16600000.0
2009-09-07 04:54:00,1.73525,1.7353,1.7352,1.7353,13000000.0
2009-09-07 04:55:00,1.7352,1.73545,1.7352,1.73535,30400000.0
2009-09-07 04:56:00,1.73535,1.73545,1.73535,1.7354,20000000.0
2009-09-07 04:57:00,1.73545,1.73545,1.73535,1.73545,14000000.0
2009-09-07 04:58:00,1.73545,1.7355,1.73535,1.7355,17000000.0
2009-09-07 04:59:00,1.73545,1.73555,1.73545,1.73555,15000000.0
2009-09-07 05:00:00,1.7355,1.7356,1.73545,1.73555,22600000.0
2009-09-07 05:01:00,1.73555,1.73555,1.73535,1.73545,21000000.0
2009-09-07 05:02:00,1.73545,1.7355,1.73525,1.73525,36600000.0
2009-09-07 05:03:00,1.73525,1.7354,1.735,1.73505,60300000.0
2009-09-07 05:04:00,1.7351,1.7354,1.7351,1.7353,40400000.0
2009-09-07 05:05:00,1.7353,1.7355,1.7353,1.73535,44400000.0
2009-09-07 05:06:00,1.73535,1.73565,1.73535,1.73565,44000000.0
2009-09-07 05:07:00,1.7356,1.73565,1.7355,1.73555,21900000.0
2009-09-07 05:08:00,1.73555,1.73575,1.73555,1.73575,11000000.0
2009-09-07 05:09:00,1.73575,1.7359,1.73575,1.7359,18000000.0
2009-09-07 05:10:00,1.7358,1.73595,1.7358,1.7359,32600000.0
2009-09-07 05:11:00,1.7358,1.736,1.7358,1.7359,25000000.0
2009-09-07 05:12:00,1.73595,1.73595,1.7357,1.73575,47800000.0
2009-09-07 05:13:00,1.7358,1.73585,1.7357,1.73575,12600000.0
2009-09-07 05:14:00,1.73575,1.736,1.7357,1.7357,26700000.0
2009-09-07 05:15:00,1.7358,1.736,1.7356,1.7358,43000000.0
2009-09-07 05:16:00,1.7358,1.73585,1.7358,1.73585,9000000.0
2009-09-07 05:17:00,1.7358,1.7359,1.7358,1.7359,13600000.0
2009-09-07 05:18:00,1.7358,1.73595,1.7358,1.73585,27800000.0
2009-09-07 05:19:00,1.7358,1.7359,1.7358,1.7358,21100000.0
2009-09-07 05:20:00,1.73585,1.73585,1.7357,1.7357,11800000.0
2009-09-07 05:21:00,1.73575,1.7359,1.7357,1.73585,44400000.0
2009-09-07 05:22:00,1.7358,1.7358,1.7355,1.73565,39200000.0
2009-09-07 05:23:00,1.73565,1.73565,1.7353,1.73545,20000000.0
2009-09-07 05:24:00,1.7355,1.7356,1.73535,1.73545,35600000.0
2009-09-07 05:25:00,1.73545,1.7356,1.7353,1.7356,24000000.0
2009-09-07 05:26:00,1.7356,1.7356,1.7356,1.7356,10000000.0
2009-09-07 05:27:00,1.7356,1.7356,1.7356,1.7356,9000000.0
2009-09-07 05:28:00,1.7356,1.7356,1.7356,1.7356,21000000.0
2009-09-07 05:29:00,1.7356,1.7356,1.7356,1.7356,9000000.0
2009-09-07 05:30:00,1.7356,1.7356,1.7356,1.7356,7000000.0
2009-09-07 05:31:00,1.7356,1.7356,1.7356,1.7356,10000000.0
2009-09-07 05:32:00,1.7356,1.7356,1.73515,1.73535,41400000.0
2009-09-07 05:33:00,1.73535,1.73535,1.7352,1.73535,20800000.0
2009-09-07 05:34:00,1.73545,1.73545,1.73535,1.73545,14200000.0
2009-09-07 05:35:00,1.73545,1.7355,1.73525,1.73525,50000000.0
2009-09-07 05:36:00,1.73515,1.73535,1.73505,1.7351,24600000.0
2009-09-07 05:37:00,1.73505,1.73515,1.73505,1.73515,13200000.0
2009-09-07 05:38:00,1.7351,1.73525,1.735,1.73525,62200000.0
2009-09-07 05:39:00,1.7352,1.7352,1.73505,1.73515,31200000.0
2009-09-07 05:40:00,1.7351,1.73515,1.735,1.73505,20800000.0
2009-09-07 05:41:00,1.73505,1.7351,1.735,1.7351,16000000.0
2009-09-07 05:42:00,1.735,1.73505,1.7348,1.7348,20800000.0
2009-09-07 05:43:00,1.73485,1.73505,1.73485,1.735,48200000.0
2009-09-07 05:44:00,1.735,1.73505,1.73485,1.7349,60000000.0
2009-09-07 05:45:00,1.7349,1.7353,1.7349,1.73525,72600000.0
2009-09-07 05:46:00,1.7353,1.7353,1.7348,1.73485,61400000.0
2009-09-07 05:47:00,1.7348,1.7349,1.73475,1.73485,43000000.0
2009-09-07 05:48:00,1.73485,1.73485,1.73475,1.73475,3400000.0
2009-09-07 05:49:00,1.73475,1.73485,1.73475,1.73475,11800000.0
2009-09-07 05:50:00,1.73411,1.73439,1.73411,1.73439,116800000.0
2009-09-07 05:51:00,1.7347,1.7347,1.7347,1.7347,1000000.0
2009-09-07 05:52:00,1.73475,1.73475,1.73475,1.73475,1000000.0
2009-09-07 05:53:00,1.7347,1.735,1.7347,1.735,15400000.0
2009-09-07 05:54:00,1.7349,1.735,1.73485,1.73485,58400000.0
2009-09-07 05:55:00,1.73485,1.735,1.73475,1.73475,52200000.0
2009-09-07 05:56:00,1.73465,1.7348,1.7346,1.7347,13000000.0
2009-09-07 05:57:00,1.7347,1.73475,1.7347,1.73475,5000000.0
2009-09-07 05:58:00,1.73475,1.7349,1.7346,1.73465,22400000.0
2009-09-07 05:59:00,1.7347,1.7348,1.73465,1.7347,43600000.0
2009-09-07 06:00:00,1.7347,1.7349,1.73465,1.7349,22500000.0
2009-09-07 06:01:00,1.73485,1.7349,1.7346,1.73475,46000000.0
2009-09-07 06:02:00,1.7347,1.73475,1.7343,1.7345,78200000.0
2009-09-07 06:03:00,1.7344,1.7346,1.73435,1.73445,55000000.0
2009-09-07 06:04:00,1.73445,1.73445,1.73435,1.73445,13000000.0
2009-09-07 06:05:00,1.73445,1.73465,1.7343,1.7346,66000000.0
2009-09-07 06:06:00,1.73465,1.73475,1.7345,1.7346,65800000.0
2009-09-07 06:07:00,1.7346,1.7346,1.7346,1.7346,4000000.0
2009-09-07 06:08:00,1.7346,1.73465,1.73455,1.7346,14800000.0
2009-09-07 06:09:00,1.73455,1.73455,1.7342,1.7342,25000000.0
2009-09-07 06:10:00,1.734,1.734,1.7336,1.73365,48700000.0
2009-09-07 06:11:00,1.73365,1.7337,1.73355,1.73365,22200000.0
2009-09-07 06:12:00,1.7337,1.73395,1.73355,1.7338,88100000.0
2009-09-07 06:13:00,1.7338,1.73405,1.7336,1.73405,94600000.0
2009-09-07 06:14:00,1.73405,1.73405,1.73385,1.7339,57000000.0
2009-09-07 06:15:00,1.73385,1.73395,1.7338,1.7338,52000000.0
2009-09-07 06:16:00,1.7338,1.73395,1.73355,1.7336,62600000.0
2009-09-07 06:17:00,1.7336,1.734,1.7336,1.7338,71900000.0
2009-09-07 06:18:00,1.7338,1.7338,1.7336,1.7336,43200000.0
2009-09-07 06:19:00,1.7336,1.7336,1.7331,1.7332,98500000.0
2009-09-07 06:20:00,1.73325,1.73335,1.7331,1.73315,64600000.0
2009-09-07 06:21:00,1.73315,1.7333,1.73315,1.7332,32200000.0
2009-09-07 06:22:00,1.73315,1.7334,1.7331,1.7331,103000000.0
2009-09-07 06:23:00,1.7331,1.7331,1.73295,1.7331,43900000.0
2009-09-07 06:24:00,1.7327,1.73295,1.73265,1.7327,104300000.0
2009-09-07 06:25:00,1.73265,1.7329,1.73255,1.73265,173300000.0
2009-09-07 06:26:00,1.7327,1.7327,1.7324,1.7327,89000000.0
2009-09-07 06:27:00,1.73265,1.7328,1.73195,1.7323,77800000.0
2009-09-07 06:28:00,1.73235,1.7326,1.73235,1.73235,62300000.0
2009-09-07 06:29:00,1.73245,1.73275,1.7323,1.73255,45100000.0
2009-09-07 06:30:00,1.73255,1.7332,1.73255,1.7332,87700000.0
2009-09-07 06:31:00,1.73315,1.7335,1.733,1.73335,95100000.0
2009-09-07 06:32:00,1.73325,1.7334,1.7332,1.73325,39700000.0
2009-09-07 06:33:00,1.73315,1.73345,1.73315,1.7334,25200000.0
2009-09-07 06:34:00,1.73345,1.73345,1.73325,1.73335,31000000.0
2009-09-07 06:35:00,1.7333,1.73345,1.7331,1.7333,61000000.0
2009-09-07 06:36:00,1.73325,1.7333,1.73305,1.7331,52600000.0
2009-09-07 06:37:00,1.73305,1.73315,1.73305,1.73305,43000000.0
2009-09-07 06:38:00,1.73315,1.73335,1.733,1.7332,83400000.0
2009-09-07 06:39:00,1.7332,1.7332,1.733,1.7331,57600000.0
2009-09-07 06:40:00,1.73315,1.73325,1.73305,1.73315,38000000.0
2009-09-07 06:41:00,1.7331,1.7332,1.733,1.7331,50700000.0
2009-09-07 06:42:00,1.73315,1.73335,1.7331,1.73335,29000000.0
2009-09-07 06:43:00,1.73335,1.73345,1.7333,1.73335,25000000.0
2009-09-07 06:44:00,1.7333,1.73365,1.7333,1.7336,51600000.0
2009-09-07 06:45:00,1.7336,1.73365,1.7336,1.7336,9000000.0
2009-09-07 06:46:00,1.73365,1.73385,1.73365,1.73385,8200000.0
2009-09-07 06:47:00,1.73385,1.7339,1.7337,1.73385,23400000.0
2009-09-07 06:48:00,1.7338,1.7341,1.73375,1.734,70600000.0
2009-09-07 06:49:00,1.734,1.7341,1.73375,1.7339,44800000.0
2009-09-07 06:50:00,1.7339,1.7339,1.73385,1.7339,9000000.0
2009-09-07 06:51:00,1.7339,1.7341,1.73385,1.73395,58000000.0
2009-09-07 06:52:00,1.73395,1.73405,1.73385,1.73395,26400000.0
2009-09-07 06:53:00,1.7339,1.73395,1.73385,1.73395,18000000.0
2009-09-07 06:54:00,1.73395,1.73395,1.73385,1.73385,17000000.0
2009-09-07 06:55:00,1.7339,1.73395,1.73385,1.7339,39000000.0
2009-09-07 06:56:00,1.7339,1.734,1.73385,1.73385,31600000.0
2009-09-07 06:57:00,1.73385,1.73395,1.73375,1.7338,50300000.0
2009-09-07 06:58:00,1.73385,1.73385,1.7333,1.7335,38400000.0
2009-09-07 06:59:00,1.7335,1.7339,1.7335,1.73375,67300000.0
2009-09-07 07:00:00,1.73375,1.73385,1.7336,1.7337,47900000.0
2009-09-07 07:01:00,1.7337,1.73375,1.73355,1.73365,53500000.0
2009-09-07 07:02:00,1.7336,1.7338,1.73355,1.7338,32600000.0
2009-09-07 07:03:00,1.7338,1.73395,1.7338,1.73395,43200000.0
2009-09-07 07:04:00,1.73395,1.73405,1.7336,1.73405,32600000.0
2009-09-07 07:05:00,1.73405,1.73405,1.7338,1.73385,38000000.0
2009-09-07 07:06:00,1.73385,1.7339,1.7338,1.7339,17200000.0
2009-09-07 07:07:00,1.7338,1.7339,1.73375,1.73375,25400000.0
2009-09-07 07:08:00,1.73375,1.7338,1.73355,1.73365,39800000.0
2009-09-07 07:09:00,1.73365,1.7337,1.73355,1.7337,31200000.0
2009-09-07 07:10:00,1.7337,1.7337,1.7332,1.7332,68000000.0
2009-09-07 07:11:00,1.73325,1.73335,1.7332,1.7332,30400000.0
2009-09-07 07:12:00,1.73325,1.73335,1.7331,1.7332,51600000.0
2009-09-07 07:13:00,1.73315,1.73325,1.73305,1.73325,20600000.0
2009-09-07 07:14:00,1.73325,1.73325,1.73305,1.73315,30600000.0
2009-09-07 07:15:00,1.7331,1.7333,1.733,1.73325,70000000.0
2009-09-07 07:16:00,1.7332,1.7333,1.7332,1.7333,9000000.0
2009-09-07 07:17:00,1.7332,1.73335,1.7332,1.73335,12000000.0
2009-09-07 07:18:00,1.73335,1.73335,1.7332,1.7333,17000000.0
2009-09-07 07:19:00,1.73325,1.73375,1.7332,1.7335,43400000.0
2009-09-07 07:20:00,1.73345,1.7335,1.7334,1.73345,19000000.0
2009-09-07 07:21:00,1.73345,1.73345,1.73315,1.73325,21400000.0
2009-09-07 07:22:00,1.73325,1.73335,1.73325,1.73335,7000000.0
2009-09-07 07:23:00,1.7333,1.73335,1.7331,1.73325,80400000.0
2009-09-07 07:24:00,1.73325,1.7333,1.73315,1.7332,25800000.0
2009-09-07 07:25:00,1.73325,1.7333,1.7332,1.7333,24200000.0
2009-09-07 07:26:00,1.73325,1.7333,1.73315,1.7332,11000000.0
2009-09-07 07:27:00,1.7332,1.7332,1.7331,1.7331,8000000.0
2009-09-07 07:28:00,1.733,1.73305,1.733,1.73305,2800000.0
2009-09-07 07:29:00,1.73305,1.7331,1.733,1.7331,16800000.0
2009-09-07 07:30:00,1.73305,1.73325,1.73305,1.73315,54400000.0
2009-09-07 07:31:00,1.7332,1.7333,1.73315,1.73325,62600000.0
2009-09-07 07:32:00,1.73325,1.7335,1.7332,1.7335,20000000.0
2009-09-07 07:33:00,1.7335,1.7335,1.7335,1.7335,19000000.0
2009-09-07 07:34:00,1.7335,1.7335,1.73315,1.73325,55600000.0
2009-09-07 07:35:00,1.7333,1.7334,1.73315,1.7334,33700000.0
2009-09-07 07:36:00,1.7334,1.7334,1.73315,1.7332,16000000.0
2009-09-07 07:37:00,1.73325,1.7334,1.7332,1.7334,30000000.0
2009-09-07 07:38:00,1.7334,1.7334,1.7332,1.73325,24000000.0
2009-09-07 07:39:00,1.73325,1.73335,1.73315,1.73335,37000000.0
2009-09-07 07:40:00,1.73335,1.73335,1.7331,1.73325,64400000.0
2009-09-07 07:41:00,1.73325,1.7333,1.7332,1.7333,17000000.0
2009-09-07 07:42:00,1.73325,1.7333,1.73325,1.7333,2600000.0
2009-09-07 07:43:00,1.73325,1.7333,1.73325,1.7333,11200000.0
2009-09-07 07:44:00,1.73335,1.73375,1.73335,1.7337,42200000.0
2009-09-07 07:45:00,1.7337,1.7338,1.7336,1.73375,42500000.0
2009-09-07 07:46:00,1.73375,1.7338,1.73335,1.73345,39000000.0
2009-09-07 07:47:00,1.73355,1.73375,1.7333,1.73355,50600000.0
2009-09-07 07:48:00,1.7336,1.73375,1.73355,1.7337,60800000.0
2009-09-07 07:49:00,1.7337,1.73375,1.7332,1.7334,55000000.0
2009-09-07 07:50:00,1.7334,1.7335,1.73335,1.73335,31000000.0
2009-09-07 07:51:00,1.73335,1.73335,1.7332,1.7332,23000000.0
2009-09-07 07:52:00,1.73325,1.73345,1.7332,1.73345,28000000.0
2009-09-07 07:53:00,1.73345,1.7336,1.7334,1.7336,29400000.0
2009-09-07 07:54:00,1.7336,1.7336,1.7332,1.73345,40600000.0
2009-09-07 07:55:00,1.7334,1.73365,1.7334,1.7336,28200000.0
2009-09-07 07:56:00,1.7336,1.73385,1.73355,1.73365,50200000.0
2009-09-07 07:57:00,1.73375,1.73395,1.73345,1.73395,119400000.0
2009-09-07 07:58:00,1.7339,1.734,1.7335,1.7336,65000000.0
2009-09-07 07:59:00,1.7336,1.7336,1.7333,1.73345,66400000.0
2009-09-07 08:00:00,1.73345,1.7335,1.73285,1.73285,82800000.0
2009-09-07 08:01:00,1.73285,1.73305,1.7325,1.73295,122000000.0
2009-09-07 08:02:00,1.73295,1.73355,1.7329,1.7334,92200000.0
2009-09-07 08:03:00,1.73345,1.73365,1.73335,1.7336,43600000.0
2009-09-07 08:04:00,1.7334,1.7337,1.7331,1.73345,134100000.0
2009-09-07 08:05:00,1.7333,1.73355,1.73325,1.73355,72600000.0
2009-09-07 08:06:00,1.73355,1.73375,1.73355,1.7337,34400000.0
2009-09-07 08:07:00,1.7337,1.73395,1.7337,1.73375,67200000.0
2009-09-07 08:08:00,1.73375,1.7344,1.7337,1.7344,54600000.0
2009-09-07 08:09:00,1.73435,1.7344,1.7341,1.73435,75800000.0
2009-09-07 08:10:00,1.73435,1.7347,1.7342,1.7345,70000000.0
2009-09-07 08:11:00,1.73455,1.73455,1.734,1.7343,84600000.0
2009-09-07 08:12:00,1.7343,1.7344,1.7341,1.73415,49000000.0
2009-09-07 08:13:00,1.7342,1.7342,1.73385,1.7341,74600000.0
2009-09-07 08:14:00,1.73415,1.7343,1.73405,1.7341,49600000.0
2009-09-07 08:15:00,1.7341,1.7346,1.7341,1.73435,48500000.0
2009-09-07 08:16:00,1.73435,1.7347,1.73435,1.7346,46200000.0
2009-09-07 08:17:00,1.73455,1.735,1.73445,1.735,44400000.0
2009-09-07 08:18:00,1.73495,1.73505,1.73485,1.73505,39000000.0
2009-09-07 08:19:00,1.73505,1.7352,1.73495,1.73515,54200000.0
2009-09-07 08:20:00,1.73515,1.73565,1.73515,1.73565,119900000.0
2009-09-07 08:21:00,1.7357,1.73575,1.7353,1.73555,107700000.0
2009-09-07 08:22:00,1.73565,1.73565,1.7353,1.7353,65000000.0
2009-09-07 08:23:00,1.73525,1.7353,1.735,1.73515,48800000.0
2009-09-07 08:24:00,1.7351,1.7354,1.73475,1.73485,113500000.0
2009-09-07 08:25:00,1.73495,1.7351,1.7348,1.7348,78800000.0
2009-09-07 08:26:00,1.7348,1.73505,1.73475,1.73505,104600000.0
2009-09-07 08:27:00,1.73505,1.73505,1.7348,1.73485,102800000.0
2009-09-07 08:28:00,1.73495,1.73515,1.7348,1.735,60800000.0
2009-09-07 08:29:00,1.735,1.7351,1.7347,1.73475,89300000.0
2009-09-07 08:30:00,1.73475,1.73495,1.7346,1.7348,78400000.0
2009-09-07 08:31:00,1.7348,1.73495,1.7345,1.7346,88300000.0
2009-09-07 08:32:00,1.73465,1.73475,1.73435,1.73445,163800000.0
2009-09-07 08:33:00,1.7344,1.7348,1.73435,1.7347,139000000.0
2009-09-07 08:34:00,1.7347,1.7349,1.7342,1.73485,171600000.0
2009-09-07 08:35:00,1.7348,1.73515,1.73465,1.73475,234300000.0
2009-09-07 08:36:00,1.73465,1.7348,1.73415,1.73425,235000000.0
2009-09-07 08:37:00,1.73425,1.7345,1.73425,1.73445,115400000.0
2009-09-07 08:38:00,1.73445,1.73455,1.7341,1.73425,94600000.0
2009-09-07 08:39:00,1.7343,1.73445,1.73405,1.7342,98800000.0
2009-09-07 08:40:00,1.73425,1.7345,1.7342,1.7345,45000000.0
2009-09-07 08:41:00,1.7345,1.7347,1.7341,1.73435,124700000.0
2009-09-07 08:42:00,1.7344,1.73455,1.73425,1.73455,74800000.0
2009-09-07 08:43:00,1.73455,1.73465,1.73395,1.734,51000000.0
2009-09-07 08:44:00,1.73395,1.7342,1.73395,1.734,32000000.0
2009-09-07 08:45:00,1.734,1.7341,1.7339,1.73395,43000000.0
2009-09-07 08:46:00,1.73385,1.7339,1.7335,1.7335,100500000.0
2009-09-07 08:47:00,1.7334,1.7335,1.7332,1.73335,100900000.0
2009-09-07 08:48:00,1.7333,1.73345,1.7331,1.73325,69500000.0
2009-09-07 08:49:00,1.7333,1.7336,1.73325,1.73345,81300000.0
2009-09-07 08:50:00,1.73345,1.7336,1.7331,1.7332,114700000.0
2009-09-07 08:51:00,1.7332,1.73335,1.7331,1.7332,63200000.0
2009-09-07 08:52:00,1.73315,1.73325,1.73305,1.7332,117500000.0
2009-09-07 08:53:00,1.73315,1.7333,1.7327,1.73275,128300000.0
2009-09-07 08:54:00,1.73275,1.73285,1.73255,1.73275,63400000.0
2009-09-07 08:55:00,1.7327,1.7329,1.73195,1.7324,258600000.0
2009-09-07 08:56:00,1.73215,1.73235,1.732,1.7323,133500000.0
2009-09-07 08:57:00,1.7323,1.7323,1.73205,1.7321,60900000.0
2009-09-07 08:58:00,1.7321,1.73225,1.73205,1.7322,93400000.0
2009-09-07 08:59:00,1.7322,1.7322,1.73185,1.73205,104600000.0
2009-09-07 09:00:00,1.73205,1.73225,1.73185,1.7321,55200000.0
2009-09-07 09:01:00,1.7321,1.73215,1.73185,1.7321,56800000.0
2009-09-07 09:02:00,1.73215,1.73245,1.73195,1.73225,124900000.0
2009-09-07 09:03:00,1.7323,1.73285,1.73195,1.73285,166600000.0
2009-09-07 09:04:00,1.73285,1.733,1.7326,1.7329,52100000.0
2009-09-07 09:05:00,1.7329,1.73305,1.73265,1.7327,84000000.0
2009-09-07 09:06:00,1.7327,1.73305,1.73265,1.73295,44600000.0
2009-09-07 09:07:00,1.733,1.7332,1.73245,1.73265,161300000.0
2009-09-07 09:08:00,1.73275,1.73285,1.7316,1.7319,198000000.0
2009-09-07 09:09:00,1.73195,1.73305,1.73175,1.733,184200000.0
2009-09-07 09:10:00,1.733,1.7331,1.73255,1.73285,196600000.0
2009-09-07 09:11:00,1.73285,1.73295,1.73255,1.7327,81000000.0
2009-09-07 09:12:00,1.73265,1.73305,1.73245,1.73275,109800000.0
2009-09-07 09:13:00,1.73285,1.7329,1.7323,1.73255,124900000.0
2009-09-07 09:14:00,1.7326,1.7328,1.73235,1.7326,116600000.0
2009-09-07 09:15:00,1.73265,1.73365,1.7325,1.73355,156600000.0
2009-09-07 09:16:00,1.73355,1.7339,1.7333,1.7333,104100000.0
2009-09-07 09:17:00,1.73335,1.7334,1.73275,1.73275,73400000.0
2009-09-07 09:18:00,1.73275,1.73285,1.7324,1.7327,127100000.0
2009-09-07 09:19:00,1.7327,1.7328,1.73255,1.73275,98300000.0
2009-09-07 09:20:00,1.7327,1.7331,1.73265,1.7329,169900000.0
2009-09-07 09:21:00,1.73285,1.73305,1.73275,1.7329,118300000.0
2009-09-07 09:22:00,1.73295,1.7331,1.7329,1.7331,64800000.0
2009-09-07 09:23:00,1.73305,1.73335,1.733,1.7332,105600000.0
2009-09-07 09:24:00,1.7332,1.73325,1.7327,1.73305,134000000.0
2009-09-07 09:25:00,1.73305,1.7334,1.7329,1.733,338900000.0
2009-09-07 09:26:00,1.73305,1.73375,1.7329,1.73355,297000000.0
2009-09-07 09:27:00,1.7336,1.73385,1.7335,1.7337,207600000.0
2009-09-07 09:28:00,1.73375,1.7341,1.73355,1.7336,185700000.0
2009-09-07 09:29:00,1.7336,1.73385,1.7334,1.73355,219600000.0
2009-09-07 09:30:00,1.73345,1.7336,1.7332,1.73335,214200000.0
2009-09-07 09:31:00,1.73335,1.7334,1.73325,1.73335,56600000.0
2009-09-07 09:32:00,1.7334,1.73395,1.73315,1.7338,155500000.0
2009-09-07 09:33:00,1.73385,1.73415,1.73385,1.73405,99000000.0
2009-09-07 09:34:00,1.73405,1.7347,1.7339,1.7347,135900000.0
2009-09-07 09:35:00,1.7347,1.73485,1.73435,1.7344,123500000.0
2009-09-07 09:36:00,1.73445,1.736,1.73445,1.73595,162600000.0
2009-09-07 09:37:00,1.736,1.7366,1.7358,1.7365,163200000.0
2009-09-07 09:38:00,1.7365,1.73725,1.73645,1.7365,248000000.0
2009-09-07 09:39:00,1.7365,1.7366,1.7361,1.7362,143400000.0
2009-09-07 09:40:00,1.7362,1.7363,1.73525,1.7354,117300000.0
2009-09-07 09:41:00,1.7354,1.73635,1.7354,1.73635,230400000.0
2009-09-07 09:42:00,1.73625,1.73645,1.736,1.73615,78300000.0
2009-09-07 09:43:00,1.7361,1.7363,1.73605,1.73625,82200000.0
2009-09-07 09:44:00,1.73625,1.7364,1.7361,1.73615,91900000.0
2009-09-07 09:45:00,1.7362,1.7362,1.73595,1.73595,51400000.0
2009-09-07 09:46:00,1.73595,1.73615,1.73595,1.7361,163400000.0
2009-09-07 09:47:00,1.7361,1.73655,1.73605,1.73615,226400000.0
2009-09-07 09:48:00,1.73615,1.7363,1.736,1.73615,167200000.0
2009-09-07 09:49:00,1.7362,1.73625,1.73595,1.7361,114300000.0
2009-09-07 09:50:00,1.7361,1.7363,1.7359,1.736,235200000.0
2009-09-07 09:51:00,1.736,1.73615,1.73565,1.7358,83700000.0
2009-09-07 09:52:00,1.73575,1.7361,1.73565,1.73605,312900000.0
2009-09-07 09:53:00,1.73605,1.73605,1.73565,1.73575,263800000.0
2009-09-07 09:54:00,1.73585,1.7361,1.73565,1.73565,314500000.0
2009-09-07 09:55:00,1.7357,1.736,1.73565,1.7359,288300000.0
2009-09-07 09:56:00,1.73585,1.73605,1.73565,1.73575,119200000.0
2009-09-07 09:57:00,1.73575,1.7358,1.73545,1.7356,96000000.0
2009-09-07 09:58:00,1.7356,1.7359,1.73555,1.7356,97500000.0
2009-09-07 09:59:00,1.73555,1.7356,1.73515,1.73515,79000000.0
2009-09-07 10:00:00,1.73505,1.7353,1.73495,1.73505,112100000.0
2009-09-07 10:01:00,1.73505,1.73505,1.7347,1.7348,117100000.0
2009-09-07 10:02:00,1.73485,1.7352,1.7348,1.73485,179300000.0
2009-09-07 10:03:00,1.7349,1.73525,1.7348,1.735,122800000.0
2009-09-07 10:04:00,1.735,1.7354,1.735,1.7354,67800000.0
2009-09-07 10:05:00,1.7354,1.7356,1.73535,1.7354,92500000.0
2009-09-07 10:06:00,1.73535,1.73555,1.73515,1.7352,166400000.0
2009-09-07 10:07:00,1.7352,1.73535,1.73505,1.73515,170900000.0
2009-09-07 10:08:00,1.73515,1.73535,1.73505,1.7351,121100000.0
2009-09-07 10:09:00,1.73515,1.73545,1.73515,1.73535,84500000.0
2009-09-07 10:10:00,1.7353,1.73535,1.7348,1.735,166900000.0
2009-09-07 10:11:00,1.73495,1.7353,1.7349,1.73525,143300000.0
2009-09-07 10:12:00,1.7354,1.7355,1.73485,1.73515,163000000.0
2009-09-07 10:13:00,1.73515,1.73535,1.73495,1.7351,133900000.0
2009-09-07 10:14:00,1.73515,1.73515,1.735,1.735,62700000.0
2009-09-07 10:15:00,1.735,1.73525,1.7349,1.7352,138200000.0
2009-09-07 10:16:00,1.7352,1.7356,1.7352,1.7354,114400000.0
2009-09-07 10:17:00,1.73535,1.73595,1.73535,1.7355,130300000.0
2009-09-07 10:18:00,1.7355,1.73585,1.7355,1.73565,226400000.0
2009-09-07 10:19:00,1.7356,1.73565,1.73515,1.73515,210900000.0
2009-09-07 10:20:00,1.73515,1.73535,1.73515,1.73525,90600000.0
2009-09-07 10:21:00,1.73525,1.73555,1.7352,1.73535,138400000.0
2009-09-07 10:22:00,1.7353,1.7361,1.7352,1.73595,138500000.0
2009-09-07 10:23:00,1.7358,1.7361,1.73565,1.7357,108600000.0
2009-09-07 10:24:00,1.73565,1.7357,1.73545,1.73555,97800000.0
2009-09-07 10:25:00,1.7356,1.73575,1.73555,1.73565,126000000.0
2009-09-07 10:26:00,1.7356,1.7359,1.73555,1.73585,82100000.0
2009-09-07 10:27:00,1.7358,1.73595,1.73575,1.73575,79800000.0
2009-09-07 10:28:00,1.7357,1.73595,1.73565,1.73585,155300000.0
2009-09-07 10:29:00,1.73585,1.73595,1.7357,1.7358,249600000.0
2009-09-07 10:30:00,1.7358,1.7361,1.73565,1.73605,76900000.0
2009-09-07 10:31:00,1.7361,1.7361,1.73555,1.7358,193100000.0
2009-09-07 10:32:00,1.73585,1.7359,1.73565,1.73565,310600000.0
2009-09-07 10:33:00,1.7357,1.73575,1.7355,1.73555,210600000.0
2009-09-07 10:34:00,1.73565,1.73565,1.7354,1.7355,103400000.0
2009-09-07 10:35:00,1.73545,1.7356,1.7353,1.73545,119800000.0
2009-09-07 10:36:00,1.7355,1.7356,1.7352,1.73545,146300000.0
2009-09-07 10:37:00,1.73545,1.73585,1.7352,1.73585,113800000.0
2009-09-07 10:38:00,1.73595,1.73635,1.7358,1.7363,246800000.0
2009-09-07 10:39:00,1.73635,1.73665,1.73625,1.73655,160200000.0
2009-09-07 10:40:00,1.73655,1.7367,1.7363,1.73635,145500000.0
2009-09-07 10:41:00,1.7364,1.7366,1.73595,1.73615,101000000.0
2009-09-07 10:42:00,1.73615,1.7363,1.7358,1.73585,161100000.0
2009-09-07 10:43:00,1.73585,1.73605,1.7358,1.73595,76700000.0
2009-09-07 10:44:00,1.7359,1.73675,1.7359,1.7367,129400000.0
2009-09-07 10:45:00,1.73665,1.7368,1.7361,1.7363,168500000.0
2009-09-07 10:46:00,1.7363,1.73655,1.73605,1.7362,186700000.0
2009-09-07 10:47:00,1.7362,1.7366,1.73615,1.7364,78800000.0
2009-09-07 10:48:00,1.7364,1.7371,1.7364,1.73705,139600000.0
2009-09-07 10:49:00,1.73705,1.73715,1.73665,1.73675,179500000.0
2009-09-07 10:50:00,1.73675,1.73695,1.7366,1.7368,194200000.0
2009-09-07 10:51:00,1.7368,1.7369,1.73675,1.7368,177700000.0
2009-09-07 10:52:00,1.7368,1.7368,1.7367,1.7367,30400000.0
2009-09-07 10:53:00,1.73675,1.7368,1.7364,1.7365,36200000.0
2009-09-07 10:54:00,1.7364,1.7364,1.73625,1.7363,47600000.0
2009-09-07 10:55:00,1.73625,1.73675,1.73625,1.73675,52600000.0
2009-09-07 10:56:00,1.7367,1.7369,1.7367,1.73685,48600000.0
2009-09-07 10:57:00,1.7368,1.7372,1.7368,1.7371,133600000.0
2009-09-07 10:58:00,1.7371,1.73725,1.7371,1.73715,73800000.0
2009-09-07 10:59:00,1.73715,1.7373,1.7369,1.737,106400000.0
2009-09-07 11:00:00,1.73705,1.7374,1.73695,1.73725,108200000.0
2009-09-07 11:01:00,1.73715,1.7374,1.73715,1.73725,165300000.0
2009-09-07 11:02:00,1.73735,1.7375,1.7372,1.7375,116400000.0
2009-09-07 11:03:00,1.73745,1.73745,1.7371,1.7371,54200000.0
2009-09-07 11:04:00,1.7371,1.7372,1.7368,1.7368,124600000.0
2009-09-07 11:05:00,1.7368,1.737,1.7367,1.73685,71800000.0
2009-09-07 11:06:00,1.7369,1.73705,1.7368,1.73705,59800000.0
2009-09-07 11:07:00,1.73705,1.7374,1.7369,1.7374,156200000.0
2009-09-07 11:08:00,1.7374,1.7374,1.73705,1.73715,207700000.0
2009-09-07 11:09:00,1.73715,1.7374,1.73715,1.7372,147300000.0
2009-09-07 11:10:00,1.73715,1.7374,1.7368,1.73695,112800000.0
2009-09-07 11:11:00,1.7368,1.73735,1.7368,1.7372,99700000.0
2009-09-07 11:12:00,1.7373,1.73745,1.73715,1.73735,124400000.0
2009-09-07 11:13:00,1.73735,1.73735,1.73685,1.73715,238600000.0
2009-09-07 11:14:00,1.73715,1.7372,1.73695,1.73695,288700000.0
2009-09-07 11:15:00,1.73695,1.73715,1.7369,1.73695,212800000.0
2009-09-07 11:16:00,1.737,1.7372,1.7369,1.7372,100300000.0
2009-09-07 11:17:00,1.7372,1.73725,1.73655,1.7366,104600000.0
2009-09-07 11:18:00,1.7366,1.73665,1.7364,1.7365,56000000.0
2009-09-07 11:19:00,1.73645,1.7366,1.7362,1.7363,71100000.0
2009-09-07 11:20:00,1.73625,1.7364,1.73605,1.73625,87500000.0
2009-09-07 11:21:00,1.73625,1.73655,1.7361,1.73655,44600000.0
2009-09-07 11:22:00,1.73655,1.73655,1.7364,1.73645,70000000.0
2009-09-07 11:23:00,1.73645,1.73645,1.73605,1.7362,54000000.0
2009-09-07 11:24:00,1.73625,1.7366,1.73625,1.7366,22000000.0
2009-09-07 11:25:00,1.7366,1.7368,1.7366,1.73665,68000000.0
2009-09-07 11:26:00,1.7367,1.73685,1.73665,1.7367,23000000.0
2009-09-07 11:27:00,1.7367,1.7369,1.7366,1.73665,68000000.0
2009-09-07 11:28:00,1.7366,1.7367,1.7363,1.7363,40000000.0
2009-09-07 11:29:00,1.73625,1.7365,1.7362,1.7363,61000000.0
2009-09-07 11:30:00,1.73625,1.73625,1.736,1.7362,70300000.0
2009-09-07 11:31:00,1.73615,1.73625,1.73585,1.73585,57200000.0
2009-09-07 11:32:00,1.73585,1.73615,1.73585,1.73595,51000000.0
2009-09-07 11:33:00,1.736,1.7363,1.73595,1.73625,115100000.0
2009-09-07 11:34:00,1.7362,1.7363,1.736,1.7362,69700000.0
2009-09-07 11:35:00,1.7362,1.7364,1.73615,1.73625,62600000.0
2009-09-07 11:36:00,1.73635,1.73635,1.73605,1.73635,82700000.0
2009-09-07 11:37:00,1.7364,1.7364,1.73595,1.7361,115000000.0
2009-09-07 11:38:00,1.73605,1.7362,1.736,1.7362,37200000.0
2009-09-07 11:39:00,1.73615,1.73635,1.73605,1.73625,48600000.0
2009-09-07 11:40:00,1.7363,1.7363,1.7361,1.7362,44000000.0
2009-09-07 11:41:00,1.73625,1.73635,1.73595,1.736,68900000.0
2009-09-07 11:42:00,1.7359,1.7361,1.7359,1.7361,49100000.0
2009-09-07 11:43:00,1.7361,1.7361,1.7359,1.73605,41200000.0
2009-09-07 11:44:00,1.73605,1.73605,1.7357,1.7358,50800000.0
2009-09-07 11:45:00,1.7358,1.7358,1.7356,1.7356,87700000.0
2009-09-07 11:46:00,1.73555,1.73575,1.73555,1.73565,25100000.0
2009-09-07 11:47:00,1.73555,1.73565,1.73545,1.73555,24600000.0
2009-09-07 11:48:00,1.7356,1.7356,1.7354,1.7355,48600000.0
2009-09-07 11:49:00,1.7355,1.7355,1.7348,1.73505,97300000.0
2009-09-07 11:50:00,1.735,1.73515,1.73455,1.7346,80400000.0
2009-09-07 11:51:00,1.7346,1.73495,1.73455,1.7349,111500000.0
2009-09-07 11:52:00,1.73485,1.735,1.7347,1.7347,197100000.0
2009-09-07 11:53:00,1.7347,1.73495,1.7346,1.73485,116000000.0
2009-09-07 11:54:00,1.73485,1.73575,1.73485,1.73575,180100000.0
2009-09-07 11:55:00,1.73575,1.736,1.73555,1.73565,141600000.0
2009-09-07 11:56:00,1.7357,1.7359,1.73555,1.7359,113900000.0
2009-09-07 11:57:00,1.7359,1.7362,1.73585,1.73595,132500000.0
2009-09-07 11:58:00,1.736,1.73625,1.736,1.7362,169400000.0
2009-09-07 11:59:00,1.7362,1.7363,1.73595,1.73605,271600000.0
2009-09-07 12:00:00,1.736,1.73635,1.73585,1.73625,461000000.0
2009-09-07 12:01:00,1.73625,1.73675,1.7361,1.73655,110100000.0
2009-09-07 12:02:00,1.73655,1.73675,1.73655,1.7367,73300000.0
2009-09-07 12:03:00,1.7367,1.73695,1.73655,1.73695,101600000.0
2009-09-07 12:04:00,1.73695,1.73705,1.73675,1.73695,125000000.0
2009-09-07 12:05:00,1.73695,1.73725,1.73685,1.7371,159800000.0
2009-09-07 12:06:00,1.7371,1.7379,1.7371,1.73775,132200000.0
2009-09-07 12:07:00,1.7378,1.73785,1.7377,1.73785,40000000.0
2009-09-07 12:08:00,1.73785,1.73785,1.7376,1.73765,50700000.0
2009-09-07 12:09:00,1.73765,1.73765,1.73745,1.7375,17000000.0
2009-09-07 12:10:00,1.73745,1.73765,1.73745,1.73765,38000000.0
2009-09-07 12:11:00,1.7376,1.73785,1.7376,1.7377,29600000.0
2009-09-07 12:12:00,1.7377,1.7377,1.73755,1.7376,40000000.0
2009-09-07 12:13:00,1.7376,1.7377,1.7373,1.73745,84100000.0
2009-09-07 12:14:00,1.73745,1.7375,1.73715,1.7373,99700000.0
2009-09-07 12:15:00,1.73735,1.7376,1.7371,1.7374,142900000.0
2009-09-07 12:16:00,1.73745,1.73765,1.7373,1.73765,70800000.0
2009-09-07 12:17:00,1.73755,1.7378,1.73735,1.7374,67900000.0
2009-09-07 12:18:00,1.73735,1.7377,1.73725,1.7374,90700000.0
2009-09-07 12:19:00,1.73735,1.73745,1.7371,1.7372,47600000.0
2009-09-07 12:20:00,1.7373,1.7375,1.73715,1.7374,56600000.0
2009-09-07 12:21:00,1.73735,1.7375,1.73735,1.7374,21000000.0
2009-09-07 12:22:00,1.73735,1.73755,1.73735,1.7375,30100000.0
2009-09-07 12:23:00,1.73755,1.7376,1.73745,1.7375,30400000.0
2009-09-07 12:24:00,1.73745,1.73755,1.7373,1.7374,102700000.0
2009-09-07 12:25:00,1.73735,1.7375,1.7373,1.73735,38700000.0
2009-09-07 12:26:00,1.73735,1.73765,1.73735,1.7374,31600000.0
2009-09-07 12:27:00,1.73735,1.7374,1.73725,1.73735,36000000.0
2009-09-07 12:28:00,1.73725,1.7373,1.7372,1.7372,9000000.0
2009-09-07 12:29:00,1.7372,1.73735,1.7372,1.73735,23000000.0
2009-09-07 12:30:00,1.73735,1.73745,1.73725,1.7374,31000000.0
2009-09-07 12:31:00,1.73735,1.73755,1.7373,1.73755,90300000.0
2009-09-07 12:32:00,1.7376,1.7377,1.73755,1.73765,147000000.0
2009-09-07 12:33:00,1.7377,1.7377,1.7372,1.7373,116000000.0
2009-09-07 12:34:00,1.73725,1.7377,1.73725,1.7377,57200000.0
2009-09-07 12:35:00,1.7377,1.7378,1.7376,1.7376,54300000.0
2009-09-07 12:36:00,1.73765,1.7377,1.7373,1.7375,102300000.0
2009-09-07 12:37:00,1.7375,1.7376,1.7374,1.73755,23000000.0
2009-09-07 12:38:00,1.7375,1.7376,1.73745,1.7375,32000000.0
2009-09-07 12:39:00,1.7375,1.73755,1.7373,1.73755,42700000.0
2009-09-07 12:40:00,1.7375,1.7375,1.7372,1.7373,45600000.0
2009-09-07 12:41:00,1.73725,1.7378,1.73725,1.7378,57000000.0
2009-09-07 12:42:00,1.7378,1.73785,1.73745,1.7375,112000000.0
2009-09-07 12:43:00,1.7375,1.7377,1.7373,1.7375,79400000.0
2009-09-07 12:44:00,1.73745,1.7381,1.7373,1.7381,127000000.0
2009-09-07 12:45:00,1.7381,1.73875,1.738,1.7386,176300000.0
2009-09-07 12:46:00,1.7386,1.73875,1.73845,1.73865,246200000.0
2009-09-07 12:47:00,1.73865,1.7388,1.7385,1.73865,170900000.0
2009-09-07 12:48:00,1.73875,1.73875,1.7385,1.7385,51500000.0
2009-09-07 12:49:00,1.73855,1.7386,1.7383,1.7386,21000000.0
2009-09-07 12:50:00,1.73865,1.73865,1.7384,1.7385,37000000.0
2009-09-07 12:51:00,1.73855,1.73865,1.7385,1.73865,19000000.0
2009-09-07 12:52:00,1.7388,1.7388,1.7387,1.73875,69300000.0
2009-09-07 12:53:00,1.73875,1.73895,1.73875,1.73895,24000000.0
2009-09-07 12:54:00,1.73895,1.73905,1.73865,1.7388,48100000.0
2009-09-07 12:55:00,1.7388,1.73885,1.7386,1.7386,35000000.0
2009-09-07 12:56:00,1.73865,1.73875,1.73845,1.73875,30000000.0
2009-09-07 12:57:00,1.7388,1.7388,1.73845,1.7387,59900000.0
2009-09-07 12:58:00,1.7387,1.73895,1.73855,1.73875,124400000.0
2009-09-07 12:59:00,1.73865,1.73885,1.73865,1.73875,35600000.0
2009-09-07 13:00:00,1.7389,1.73905,1.7387,1.73885,78200000.0
2009-09-07 13:01:00,1.73885,1.73895,1.7388,1.7388,32100000.0
2009-09-07 13:02:00,1.73885,1.7389,1.73865,1.73865,23100000.0
2009-09-07 13:03:00,1.73865,1.7388,1.73865,1.73875,14000000.0
2009-09-07 13:04:00,1.7389,1.73895,1.73875,1.73885,51200000.0
2009-09-07 13:05:00,1.73885,1.7389,1.73885,1.73885,3600000.0
2009-09-07 13:06:00,1.73885,1.7391,1.73885,1.739,28100000.0
2009-09-07 13:07:00,1.73895,1.7394,1.73895,1.7393,64900000.0
2009-09-07 13:08:00,1.73935,1.73975,1.73935,1.73955,65900000.0
2009-09-07 13:09:00,1.7396,1.7398,1.7396,1.7397,108200000.0
2009-09-07 13:10:00,1.73975,1.7399,1.73955,1.7398,143700000.0
2009-09-07 13:11:00,1.7398,1.7399,1.7395,1.73965,175300000.0
2009-09-07 13:12:00,1.7397,1.7399,1.7396,1.7399,124700000.0
2009-09-07 13:13:00,1.7399,1.73995,1.73935,1.73945,91600000.0
2009-09-07 13:14:00,1.73945,1.7395,1.73915,1.73915,39100000.0
2009-09-07 13:15:00,1.7393,1.7393,1.73915,1.73915,23200000.0
2009-09-07 13:16:00,1.73915,1.73915,1.7387,1.73885,161500000.0
2009-09-07 13:17:00,1.7389,1.73895,1.73875,1.7389,361600000.0
2009-09-07 13:18:00,1.73885,1.73905,1.73875,1.73885,186700000.0
2009-09-07 13:19:00,1.73885,1.7389,1.73865,1.73865,42900000.0
2009-09-07 13:20:00,1.7387,1.73885,1.73845,1.73855,98900000.0
2009-09-07 13:21:00,1.7385,1.7388,1.7385,1.73855,132500000.0
2009-09-07 13:22:00,1.73845,1.73855,1.73825,1.73845,56200000.0
2009-09-07 13:23:00,1.73845,1.73865,1.73845,1.7386,23800000.0
2009-09-07 13:24:00,1.73865,1.73865,1.7385,1.73855,39600000.0
2009-09-07 13:25:00,1.73855,1.7387,1.7385,1.7385,46200000.0
2009-09-07 13:26:00,1.7385,1.7386,1.7383,1.73845,55600000.0
2009-09-07 13:27:00,1.7384,1.73855,1.73835,1.7385,76000000.0
2009-09-07 13:28:00,1.73845,1.73845,1.73825,1.7384,53300000.0
2009-09-07 13:29:00,1.73845,1.7385,1.7383,1.73845,38800000.0
2009-09-07 13:30:00,1.73845,1.7387,1.73815,1.73815,68900000.0
2009-09-07 13:31:00,1.73815,1.7383,1.73805,1.7382,50800000.0
2009-09-07 13:32:00,1.7382,1.73825,1.738,1.738,125300000.0
2009-09-07 13:33:00,1.73795,1.73845,1.7379,1.7383,209800000.0
2009-09-07 13:34:00,1.7383,1.73875,1.7383,1.7387,155600000.0
2009-09-07 13:35:00,1.7387,1.73875,1.7383,1.73845,86900000.0
2009-09-07 13:36:00,1.7385,1.73865,1.73825,1.7385,75600000.0
2009-09-07 13:37:00,1.7385,1.7386,1.73835,1.73845,68300000.0
2009-09-07 13:38:00,1.7385,1.7387,1.7384,1.73855,87100000.0
2009-09-07 13:39:00,1.73855,1.73875,1.7384,1.7384,109900000.0
2009-09-07 13:40:00,1.73845,1.7386,1.73835,1.73855,59400000.0
2009-09-07 13:41:00,1.7387,1.7387,1.73845,1.73845,32800000.0
2009-09-07 13:42:00,1.7385,1.73885,1.73835,1.7387,196000000.0
2009-09-07 13:43:00,1.7387,1.7388,1.73865,1.73875,153600000.0
2009-09-07 13:44:00,1.73875,1.73885,1.7386,1.73865,90000000.0
2009-09-07 13:45:00,1.73865,1.7391,1.73845,1.7388,285200000.0
2009-09-07 13:46:00,1.7388,1.73895,1.73865,1.7388,245500000.0
2009-09-07 13:47:00,1.73885,1.73885,1.7384,1.7385,134900000.0
2009-09-07 13:48:00,1.73855,1.7386,1.7383,1.7384,417200000.0
2009-09-07 13:49:00,1.7384,1.7386,1.73835,1.7384,175600000.0
2009-09-07 13:50:00,1.73845,1.7386,1.73835,1.7386,38600000.0
2009-09-07 13:51:00,1.73855,1.7389,1.7385,1.7387,137500000.0
2009-09-07 13:52:00,1.73865,1.73885,1.73855,1.73865,162400000.0
2009-09-07 13:53:00,1.73865,1.73875,1.7385,1.73855,88100000.0
2009-09-07 13:54:00,1.73855,1.73885,1.73855,1.7387,151100000.0
2009-09-07 13:55:00,1.73875,1.73885,1.7385,1.73865,314400000.0
2009-09-07 13:56:00,1.73865,1.73885,1.7386,1.73875,202200000.0
2009-09-07 13:57:00,1.7387,1.7391,1.73865,1.739,111000000.0
2009-09-07 13:58:00,1.739,1.73905,1.7388,1.7388,181900000.0
2009-09-07 13:59:00,1.73885,1.7391,1.73885,1.7391,41300000.0
2009-09-07 14:00:00,1.7391,1.7392,1.7388,1.7388,100600000.0
2009-09-07 14:01:00,1.7388,1.73895,1.7384,1.73845,104100000.0
2009-09-07 14:02:00,1.73845,1.73845,1.7381,1.7382,165200000.0
2009-09-07 14:03:00,1.73825,1.7383,1.73785,1.7379,95800000.0
2009-09-07 14:04:00,1.73785,1.73805,1.7378,1.73805,115000000.0
2009-09-07 14:05:00,1.73805,1.7381,1.73775,1.73785,57700000.0
2009-09-07 14:06:00,1.73785,1.73795,1.73775,1.7378,37100000.0
2009-09-07 14:07:00,1.7378,1.73805,1.7378,1.73805,40300000.0
2009-09-07 14:08:00,1.738,1.73825,1.73795,1.73795,87900000.0
2009-09-07 14:09:00,1.7379,1.7381,1.7379,1.73805,76100000.0
2009-09-07 14:10:00,1.73805,1.7381,1.7379,1.73805,84600000.0
2009-09-07 14:11:00,1.738,1.73805,1.73785,1.73785,177100000.0
2009-09-07 14:12:00,1.7379,1.738,1.7377,1.73775,244400000.0
2009-09-07 14:13:00,1.73775,1.73805,1.73775,1.73805,180300000.0
2009-09-07 14:14:00,1.73805,1.7382,1.7379,1.73795,224000000.0
2009-09-07 14:15:00,1.73795,1.7382,1.7379,1.73805,125100000.0
2009-09-07 14:16:00,1.738,1.7381,1.738,1.7381,75000000.0
2009-09-07 14:17:00,1.7381,1.7387,1.73805,1.73865,138300000.0
2009-09-07 14:18:00,1.73855,1.7387,1.73825,1.73855,115500000.0
2009-09-07 14:19:00,1.7386,1.73905,1.73855,1.73895,66400000.0
2009-09-07 14:20:00,1.73895,1.73915,1.7389,1.73895,70400000.0
2009-09-07 14:21:00,1.7389,1.73895,1.73875,1.73885,65700000.0
2009-09-07 14:22:00,1.73885,1.739,1.73875,1.739,103000000.0
2009-09-07 14:23:00,1.73895,1.739,1.7387,1.73875,122300000.0
2009-09-07 14:24:00,1.7387,1.73875,1.7383,1.7383,122800000.0
2009-09-07 14:25:00,1.73825,1.73825,1.73795,1.738,147400000.0
2009-09-07 14:26:00,1.738,1.738,1.73785,1.73795,93900000.0
2009-09-07 14:27:00,1.73795,1.73805,1.73785,1.738,33200000.0
2009-09-07 14:28:00,1.7379,1.738,1.73755,1.73765,47700000.0
2009-09-07 14:29:00,1.73765,1.73765,1.7373,1.7373,34000000.0
2009-09-07 14:30:00,1.73735,1.73765,1.7373,1.73765,51200000.0
2009-09-07 14:31:00,1.7376,1.73775,1.7376,1.73775,10000000.0
2009-09-07 14:32:00,1.7379,1.7382,1.73775,1.73795,52000000.0
2009-09-07 14:33:00,1.73795,1.7381,1.73785,1.7379,42000000.0
2009-09-07 14:34:00,1.7379,1.738,1.7378,1.73785,29000000.0
2009-09-07 14:35:00,1.73795,1.738,1.73785,1.7379,41600000.0
2009-09-07 14:36:00,1.7379,1.73795,1.73785,1.73795,27000000.0
2009-09-07 14:37:00,1.73795,1.738,1.7379,1.73795,35000000.0
2009-09-07 14:38:00,1.7379,1.73805,1.73785,1.73785,66100000.0
2009-09-07 14:39:00,1.7378,1.738,1.73775,1.7379,69100000.0
2009-09-07 14:40:00,1.7379,1.73795,1.7378,1.7379,33000000.0
2009-09-07 14:41:00,1.7379,1.73795,1.7378,1.73795,42000000.0
2009-09-07 14:42:00,1.738,1.73815,1.7379,1.7381,65400000.0
2009-09-07 14:43:00,1.73815,1.73825,1.7379,1.7381,80200000.0
2009-09-07 14:44:00,1.7381,1.73815,1.7376,1.7377,82800000.0
2009-09-07 14:45:00,1.7377,1.7377,1.7371,1.7371,87500000.0
2009-09-07 14:46:00,1.73715,1.7373,1.7364,1.73665,101700000.0
2009-09-07 14:47:00,1.7365,1.7368,1.7364,1.7366,71600000.0
2009-09-07 14:48:00,1.7366,1.73675,1.7364,1.73665,78600000.0
2009-09-07 14:49:00,1.7366,1.73675,1.7365,1.7366,113400000.0
2009-09-07 14:50:00,1.73665,1.73705,1.73665,1.7368,171400000.0
2009-09-07 14:51:00,1.73685,1.737,1.73665,1.7368,99000000.0
2009-09-07 14:52:00,1.73685,1.73685,1.73665,1.73675,37700000.0
2009-09-07 14:53:00,1.7367,1.7368,1.7367,1.73675,26000000.0
2009-09-07 14:54:00,1.73675,1.737,1.7367,1.737,40700000.0
2009-09-07 14:55:00,1.737,1.7372,1.7369,1.737,167800000.0
2009-09-07 14:56:00,1.737,1.73705,1.73665,1.73685,142100000.0
2009-09-07 14:57:00,1.7368,1.7369,1.73665,1.73675,48400000.0
2009-09-07 14:58:00,1.73675,1.7368,1.7359,1.73605,158700000.0
2009-09-07 14:59:00,1.7361,1.7362,1.73595,1.736,58700000.0
2009-09-07 15:00:00,1.73605,1.73605,1.7356,1.7358,121700000.0
2009-09-07 15:01:00,1.7358,1.73615,1.7357,1.73595,189400000.0
2009-09-07 15:02:00,1.7359,1.73615,1.7359,1.73615,142300000.0
2009-09-07 15:03:00,1.7362,1.7363,1.736,1.73625,119900000.0
2009-09-07 15:04:00,1.73625,1.7366,1.7361,1.7363,91800000.0
2009-09-07 15:05:00,1.7363,1.73695,1.7363,1.73695,69100000.0
2009-09-07 15:06:00,1.73695,1.7375,1.73695,1.73735,55500000.0
2009-09-07 15:07:00,1.73735,1.7375,1.7373,1.7373,104400000.0
2009-09-07 15:08:00,1.7373,1.7373,1.73695,1.73705,92500000.0
2009-09-07 15:09:00,1.73705,1.73705,1.73675,1.73675,50700000.0
2009-09-07 15:10:00,1.7368,1.73705,1.73675,1.737,61700000.0
2009-09-07 15:11:00,1.7369,1.737,1.7369,1.737,20200000.0
2009-09-07 15:12:00,1.73695,1.73695,1.7368,1.7368,97000000.0
2009-09-07 15:13:00,1.7368,1.7369,1.7367,1.7369,82400000.0
2009-09-07 15:14:00,1.7369,1.73695,1.7368,1.7368,98100000.0
2009-09-07 15:15:00,1.73685,1.7369,1.73675,1.73685,68500000.0
2009-09-07 15:16:00,1.73685,1.73695,1.7368,1.7369,41400000.0
2009-09-07 15:17:00,1.73695,1.73695,1.7368,1.73685,48500000.0
2009-09-07 15:18:00,1.73685,1.7369,1.73675,1.7369,46000000.0
2009-09-07 15:19:00,1.73695,1.73695,1.73655,1.73655,68000000.0
2009-09-07 15:20:00,1.73645,1.73665,1.73635,1.73655,100000000.0
2009-09-07 15:21:00,1.73655,1.73655,1.7363,1.7363,64200000.0
2009-09-07 15:22:00,1.73635,1.73725,1.7363,1.7372,61400000.0
2009-09-07 15:23:00,1.7372,1.7373,1.737,1.7371,104300000.0
2009-09-07 15:24:00,1.73705,1.73705,1.7367,1.7367,89400000.0
2009-09-07 15:25:00,1.7367,1.7368,1.7366,1.7367,49200000.0
2009-09-07 15:26:00,1.7367,1.7369,1.7367,1.7369,42500000.0
2009-09-07 15:27:00,1.7369,1.73695,1.73675,1.73685,58900000.0
2009-09-07 15:28:00,1.73685,1.7374,1.73675,1.73675,170300000.0
2009-09-07 15:29:00,1.73675,1.7368,1.73655,1.7366,78900000.0
2009-09-07 15:30:00,1.7366,1.7367,1.7365,1.7366,31000000.0
2009-09-07 15:31:00,1.7365,1.7366,1.73645,1.73655,32000000.0
2009-09-07 15:32:00,1.7365,1.7368,1.7364,1.7367,66300000.0
2009-09-07 15:33:00,1.7367,1.73675,1.73655,1.73665,136100000.0
2009-09-07 15:34:00,1.73665,1.7367,1.7366,1.7367,74200000.0
2009-09-07 15:35:00,1.7367,1.7367,1.7366,1.73665,26600000.0
2009-09-07 15:36:00,1.7367,1.73675,1.73655,1.7366,56500000.0
2009-09-07 15:37:00,1.7366,1.7376,1.73655,1.73755,141900000.0
2009-09-07 15:38:00,1.7375,1.7376,1.73705,1.73735,73700000.0
2009-09-07 15:39:00,1.7373,1.73745,1.7372,1.7374,35600000.0
2009-09-07 15:40:00,1.73735,1.73735,1.73695,1.73695,63500000.0
2009-09-07 15:41:00,1.73695,1.737,1.73665,1.7368,55700000.0
2009-09-07 15:42:00,1.7368,1.73695,1.7367,1.73675,30000000.0
2009-09-07 15:43:00,1.7368,1.7368,1.73665,1.7367,54800000.0
2009-09-07 15:44:00,1.73675,1.73685,1.73645,1.7365,144600000.0
2009-09-07 15:45:00,1.7365,1.7367,1.7365,1.7366,91000000.0
2009-09-07 15:46:00,1.7366,1.7368,1.7366,1.73675,36600000.0
2009-09-07 15:47:00,1.7367,1.73675,1.73635,1.73635,50000000.0
2009-09-07 15:48:00,1.73625,1.73625,1.73615,1.73625,19400000.0
2009-09-07 15:49:00,1.73625,1.73645,1.73625,1.7363,27500000.0
2009-09-07 15:50:00,1.7363,1.7368,1.73625,1.7368,151700000.0
2009-09-07 15:51:00,1.7368,1.7368,1.73635,1.73635,27800000.0
2009-09-07 15:52:00,1.73645,1.73665,1.7363,1.73665,36100000.0
2009-09-07 15:53:00,1.7367,1.7367,1.73655,1.73665,88100000.0
2009-09-07 15:54:00,1.73665,1.73705,1.73665,1.737,114100000.0
2009-09-07 15:55:00,1.73695,1.737,1.73675,1.7368,63900000.0
2009-09-07 15:56:00,1.7367,1.7367,1.73605,1.73615,39900000.0
2009-09-07 15:57:00,1.7361,1.73625,1.7361,1.73625,22000000.0
2009-09-07 15:58:00,1.7362,1.7364,1.7361,1.73625,38700000.0
2009-09-07 15:59:00,1.73615,1.73645,1.7361,1.73615,91700000.0
2009-09-07 16:00:00,1.73605,1.73605,1.73565,1.73565,102000000.0
2009-09-07 16:01:00,1.7356,1.7356,1.73525,1.7353,247100000.0
2009-09-07 16:02:00,1.7353,1.7356,1.73515,1.7356,305400000.0
2009-09-07 16:03:00,1.7355,1.73605,1.73525,1.73575,366800000.0
2009-09-07 16:04:00,1.73575,1.73575,1.73535,1.73565,104800000.0
2009-09-07 16:05:00,1.73565,1.73585,1.7354,1.7354,166900000.0
2009-09-07 16:06:00,1.73535,1.7355,1.7351,1.73525,454500000.0
2009-09-07 16:07:00,1.7353,1.7354,1.7352,1.7353,454500000.0
2009-09-07 16:08:00,1.73535,1.73545,1.73535,1.73535,49900000.0
2009-09-07 16:09:00,1.73535,1.7355,1.735,1.7351,287300000.0
2009-09-07 16:10:00,1.73515,1.73545,1.73495,1.73525,240600000.0
2009-09-07 16:11:00,1.7352,1.73535,1.7351,1.73525,101100000.0
2009-09-07 16:12:00,1.7353,1.7355,1.7353,1.7354,21200000.0
2009-09-07 16:13:00,1.7354,1.73565,1.73525,1.73565,40000000.0
2009-09-07 16:14:00,1.73565,1.73565,1.73545,1.73545,38300000.0
2009-09-07 16:15:00,1.73545,1.73575,1.73545,1.73565,117200000.0
2009-09-07 16:16:00,1.73565,1.7357,1.7356,1.7357,47300000.0
2009-09-07 16:17:00,1.7357,1.7357,1.7355,1.73555,164800000.0
2009-09-07 16:18:00,1.73555,1.7357,1.73555,1.73565,271200000.0
2009-09-07 16:19:00,1.73565,1.7358,1.7356,1.7357,152600000.0
2009-09-07 16:20:00,1.73575,1.73575,1.73565,1.73565,44000000.0
2009-09-07 16:21:00,1.73565,1.7357,1.7352,1.73535,158200000.0
2009-09-07 16:22:00,1.73525,1.7353,1.7349,1.7352,139400000.0
2009-09-07 16:23:00,1.73525,1.7354,1.7352,1.7353,137000000.0
2009-09-07 16:24:00,1.73525,1.73535,1.7352,1.7353,51400000.0
2009-09-07 16:25:00,1.7353,1.7353,1.73505,1.7352,29000000.0
2009-09-07 16:26:00,1.7352,1.7353,1.73515,1.73515,41100000.0
2009-09-07 16:27:00,1.73515,1.73515,1.73495,1.73495,45600000.0
2009-09-07 16:28:00,1.73495,1.73515,1.73485,1.7351,112600000.0
2009-09-07 16:29:00,1.7351,1.73515,1.735,1.73515,44400000.0
2009-09-07 16:30:00,1.7352,1.7353,1.73505,1.73515,158100000.0
2009-09-07 16:31:00,1.7351,1.7352,1.7348,1.73495,103200000.0
2009-09-07 16:32:00,1.73495,1.7352,1.73485,1.735,114200000.0
2009-09-07 16:33:00,1.73495,1.73505,1.73485,1.73485,83100000.0
2009-09-07 16:34:00,1.7349,1.73515,1.7349,1.73515,32300000.0
2009-09-07 16:35:00,1.73515,1.7353,1.735,1.73525,129800000.0
2009-09-07 16:36:00,1.7354,1.73555,1.73535,1.7355,93000000.0
2009-09-07 16:37:00,1.73545,1.73585,1.7354,1.73565,79700000.0
2009-09-07 16:38:00,1.73565,1.73565,1.73515,1.7352,186400000.0
2009-09-07 16:39:00,1.73525,1.73525,1.73495,1.73515,83100000.0
2009-09-07 16:40:00,1.7351,1.73545,1.73505,1.7354,88600000.0
2009-09-07 16:41:00,1.73545,1.73545,1.7353,1.7353,10000000.0
2009-09-07 16:42:00,1.73515,1.73535,1.7351,1.7353,105800000.0
2009-09-07 16:43:00,1.7353,1.7355,1.7352,1.7355,145100000.0
2009-09-07 16:44:00,1.7355,1.73575,1.73545,1.73565,54900000.0
2009-09-07 16:45:00,1.73565,1.73605,1.73565,1.73565,60200000.0
2009-09-07 16:46:00,1.7357,1.73605,1.7357,1.7358,243800000.0
2009-09-07 16:47:00,1.7358,1.73595,1.7358,1.7359,120600000.0
2009-09-07 16:48:00,1.73585,1.7359,1.7358,1.7358,120500000.0
2009-09-07 16:49:00,1.7358,1.73595,1.7356,1.73565,108700000.0
2009-09-07 16:50:00,1.7357,1.7361,1.7357,1.736,29200000.0
2009-09-07 16:51:00,1.736,1.73615,1.7356,1.7361,84800000.0
2009-09-07 16:52:00,1.7361,1.73615,1.736,1.736,29900000.0
2009-09-07 16:53:00,1.736,1.7361,1.73565,1.7357,39600000.0
2009-09-07 16:54:00,1.73575,1.73595,1.73535,1.73595,107600000.0
2009-09-07 16:55:00,1.7359,1.736,1.73575,1.736,143600000.0
2009-09-07 16:56:00,1.7359,1.7364,1.7359,1.7364,111800000.0
2009-09-07 16:57:00,1.73635,1.73665,1.7362,1.73625,113400000.0
2009-09-07 16:58:00,1.7363,1.73645,1.7361,1.7364,130600000.0
2009-09-07 16:59:00,1.7364,1.7364,1.73555,1.73565,167400000.0
2009-09-07 17:00:00,1.73565,1.7359,1.73525,1.7355,222100000.0
2009-09-07 17:01:00,1.73545,1.73575,1.73545,1.7357,50000000.0
2009-09-07 17:02:00,1.7357,1.7357,1.73505,1.73515,119500000.0
2009-09-07 17:03:00,1.7351,1.73535,1.7351,1.73535,137100000.0
2009-09-07 17:04:00,1.7354,1.73565,1.73535,1.73545,168500000.0
2009-09-07 17:05:00,1.7354,1.73545,1.7352,1.73525,270600000.0
2009-09-07 17:06:00,1.73525,1.7355,1.73515,1.7354,124900000.0
2009-09-07 17:07:00,1.73535,1.7354,1.73515,1.73525,111600000.0
2009-09-07 17:08:00,1.7352,1.73545,1.7351,1.73515,150200000.0
2009-09-07 17:09:00,1.7351,1.7354,1.73505,1.7352,156400000.0
2009-09-07 17:10:00,1.7352,1.73535,1.7349,1.73535,141000000.0
2009-09-07 17:11:00,1.73525,1.73555,1.7349,1.7354,278200000.0
2009-09-07 17:12:00,1.73535,1.73545,1.7352,1.7353,116500000.0
2009-09-07 17:13:00,1.7353,1.7357,1.7353,1.73545,243800000.0
2009-09-07 17:14:00,1.7355,1.7358,1.73535,1.7357,218900000.0
2009-09-07 17:15:00,1.7357,1.73585,1.7354,1.7355,196100000.0
2009-09-07 17:16:00,1.73555,1.73565,1.7354,1.7355,39000000.0
2009-09-07 17:17:00,1.7355,1.73575,1.7355,1.73565,44400000.0
2009-09-07 17:18:00,1.73565,1.73565,1.7351,1.7354,74500000.0
2009-09-07 17:19:00,1.7354,1.7356,1.7353,1.73535,44400000.0
2009-09-07 17:20:00,1.73535,1.7354,1.73525,1.73535,66000000.0
2009-09-07 17:21:00,1.7353,1.73535,1.73525,1.7353,15000000.0
2009-09-07 17:22:00,1.73525,1.7355,1.73525,1.73545,70300000.0
2009-09-07 17:23:00,1.7354,1.7357,1.7354,1.7354,65500000.0
2009-09-07 17:24:00,1.7354,1.73555,1.7353,1.73545,64600000.0
2009-09-07 17:25:00,1.73535,1.7358,1.7353,1.7357,150800000.0
2009-09-07 17:26:00,1.7357,1.7362,1.7357,1.7362,126800000.0
2009-09-07 17:27:00,1.7362,1.73625,1.7358,1.73595,105400000.0
2009-09-07 17:28:00,1.736,1.736,1.7357,1.73585,38300000.0
2009-09-07 17:29:00,1.73585,1.73605,1.7357,1.7359,41300000.0
2009-09-07 17:30:00,1.73585,1.73605,1.7357,1.7359,47000000.0
2009-09-07 17:31:00,1.73585,1.73605,1.73585,1.73595,39000000.0
2009-09-07 17:32:00,1.736,1.73605,1.7357,1.73575,69700000.0
2009-09-07 17:33:00,1.73575,1.73575,1.7351,1.73525,79400000.0
2009-09-07 17:34:00,1.7355,1.7357,1.73535,1.7354,72300000.0
2009-09-07 17:35:00,1.7354,1.7355,1.73535,1.7354,157900000.0
2009-09-07 17:36:00,1.73545,1.73545,1.7352,1.7353,45200000.0
2009-09-07 17:37:00,1.73535,1.7354,1.73515,1.73525,40100000.0
2009-09-07 17:38:00,1.7352,1.73525,1.7352,1.73525,12400000.0
2009-09-07 17:39:00,1.7352,1.7353,1.73515,1.7352,37300000.0
2009-09-07 17:40:00,1.73515,1.7352,1.7351,1.7352,38400000.0
2009-09-07 17:41:00,1.73525,1.7353,1.73515,1.73515,49300000.0
2009-09-07 17:42:00,1.73515,1.73535,1.73495,1.7351,74600000.0
2009-09-07 17:43:00,1.73515,1.7354,1.73495,1.73525,45800000.0
2009-09-07 17:44:00,1.7352,1.73545,1.73515,1.7352,30200000.0
2009-09-07 17:45:00,1.73525,1.73545,1.7352,1.7353,47000000.0
2009-09-07 17:46:00,1.7353,1.7355,1.73515,1.73535,80000000.0
2009-09-07 17:47:00,1.7354,1.7354,1.73515,1.73515,95000000.0
2009-09-07 17:48:00,1.7352,1.73535,1.73515,1.73525,78500000.0
2009-09-07 17:49:00,1.73525,1.7353,1.7349,1.73515,138600000.0
2009-09-07 17:50:00,1.73505,1.73505,1.7346,1.73465,49700000.0
2009-09-07 17:51:00,1.7347,1.7349,1.7346,1.7349,50400000.0
2009-09-07 17:52:00,1.73485,1.7349,1.73465,1.7348,49300000.0
2009-09-07 17:53:00,1.7348,1.7348,1.7345,1.73455,28100000.0
2009-09-07 17:54:00,1.73445,1.7347,1.7344,1.73465,36700000.0
2009-09-07 17:55:00,1.73465,1.73485,1.73455,1.73485,44000000.0
2009-09-07 17:56:00,1.7349,1.7349,1.73455,1.73455,43000000.0
2009-09-07 17:57:00,1.7345,1.7345,1.7343,1.7343,44100000.0
2009-09-07 17:58:00,1.7343,1.73435,1.7343,1.7343,60000000.0
2009-09-07 17:59:00,1.7343,1.7343,1.7339,1.734,156400000.0
2009-09-07 18:00:00,1.734,1.734,1.7336,1.7338,117200000.0
2009-09-07 18:01:00,1.7338,1.7338,1.7336,1.7336,69600000.0
2009-09-07 18:02:00,1.7336,1.7336,1.73285,1.7332,179400000.0
2009-09-07 18:03:00,1.73325,1.7334,1.7326,1.73265,314100000.0
2009-09-07 18:04:00,1.73265,1.73275,1.73255,1.73275,123400000.0
2009-09-07 18:05:00,1.73275,1.73315,1.7319,1.7319,265300000.0
2009-09-07 18:06:00,1.73185,1.7321,1.7316,1.73205,321000000.0
2009-09-07 18:07:00,1.73205,1.73255,1.73205,1.73215,430200000.0
2009-09-07 18:08:00,1.73225,1.7326,1.73145,1.73145,144800000.0
2009-09-07 18:09:00,1.73165,1.73165,1.731,1.7314,163200000.0
2009-09-07 18:10:00,1.73145,1.73215,1.7313,1.732,162000000.0
2009-09-07 18:11:00,1.73195,1.732,1.7319,1.732,68300000.0
2009-09-07 18:12:00,1.73205,1.73205,1.73195,1.73195,45300000.0
2009-09-07 18:13:00,1.7319,1.7321,1.7318,1.7321,108400000.0
2009-09-07 18:14:00,1.73215,1.73215,1.732,1.732,17600000.0
2009-09-07 18:15:00,1.732,1.7321,1.73175,1.73185,56300000.0
2009-09-07 18:16:00,1.73185,1.7319,1.73175,1.73185,26600000.0
2009-09-07 18:17:00,1.73175,1.73205,1.73165,1.7319,64700000.0
2009-09-07 18:18:00,1.7319,1.7325,1.73165,1.7319,142500000.0
2009-09-07 18:19:00,1.7319,1.73205,1.7317,1.7317,76700000.0
2009-09-07 18:20:00,1.73175,1.73205,1.73165,1.73205,108500000.0
2009-09-07 18:21:00,1.732,1.7322,1.73195,1.732,35000000.0
2009-09-07 18:22:00,1.732,1.732,1.7319,1.7319,54400000.0
2009-09-07 18:23:00,1.7319,1.73195,1.7318,1.73195,63300000.0
2009-09-07 18:24:00,1.7319,1.73215,1.73185,1.73205,67100000.0
2009-09-07 18:25:00,1.7321,1.7322,1.7321,1.7322,21000000.0
2009-09-07 18:26:00,1.7322,1.7322,1.73205,1.7321,30000000.0
2009-09-07 18:27:00,1.7321,1.7321,1.73165,1.73175,70400000.0
2009-09-07 18:28:00,1.7317,1.7317,1.7314,1.73145,53100000.0
2009-09-07 18:29:00,1.7314,1.7317,1.7314,1.7317,192300000.0
2009-09-07 18:30:00,1.73175,1.73195,1.73125,1.73155,219500000.0
2009-09-07 18:31:00,1.7316,1.7318,1.73145,1.73175,55500000.0
2009-09-07 18:32:00,1.7317,1.7317,1.73125,1.73125,34500000.0
2009-09-07 18:33:00,1.73125,1.7315,1.73065,1.73065,235800000.0
2009-09-07 18:34:00,1.7307,1.7309,1.7307,1.7308,47000000.0
2009-09-07 18:35:00,1.7308,1.7309,1.7307,1.73075,22600000.0
2009-09-07 18:36:00,1.7308,1.73095,1.7308,1.73095,15000000.0
2009-09-07 18:37:00,1.7309,1.73095,1.73085,1.73095,27000000.0
2009-09-07 18:38:00,1.7309,1.73095,1.73075,1.73085,27000000.0
2009-09-07 18:39:00,1.73085,1.73095,1.73065,1.73075,23000000.0
2009-09-07 18:40:00,1.7308,1.73095,1.73075,1.73095,30000000.0
2009-09-07 18:41:00,1.73095,1.73105,1.7309,1.73105,57800000.0
2009-09-07 18:42:00,1.73105,1.73105,1.7309,1.7309,33400000.0
2009-09-07 18:43:00,1.73095,1.73105,1.7309,1.73095,24200000.0
2009-09-07 18:44:00,1.731,1.73115,1.731,1.7311,24000000.0
2009-09-07 18:45:00,1.7311,1.7312,1.7311,1.7312,15000000.0
2009-09-07 18:46:00,1.73115,1.7312,1.7311,1.7312,19800000.0
2009-09-07 18:47:00,1.73125,1.7313,1.73115,1.73125,21000000.0
2009-09-07 18:48:00,1.73125,1.73125,1.73115,1.73125,13000000.0
2009-09-07 18:49:00,1.7313,1.7315,1.7313,1.73135,22000000.0
2009-09-07 18:50:00,1.73135,1.7315,1.7313,1.7315,18000000.0
2009-09-07 18:51:00,1.73145,1.73155,1.73135,1.7315,22000000.0
2009-09-07 18:52:00,1.7314,1.7315,1.73115,1.7313,16000000.0
2009-09-07 18:53:00,1.73135,1.73135,1.731,1.7312,53600000.0
2009-09-07 18:54:00,1.73125,1.7313,1.731,1.7313,53400000.0
2009-09-07 18:55:00,1.7312,1.7316,1.7311,1.7313,98500000.0
2009-09-07 18:56:00,1.7313,1.73165,1.7313,1.7316,26600000.0
2009-09-07 18:57:00,1.7317,1.7317,1.7312,1.7312,76600000.0
2009-09-07 18:58:00,1.73135,1.73135,1.7311,1.73115,65400000.0
2009-09-07 18:59:00,1.7312,1.73125,1.73115,1.73115,32000000.0
2009-09-07 19:00:00,1.73115,1.7316,1.73115,1.73155,61100000.0
2009-09-07 19:01:00,1.73145,1.7316,1.73125,1.7316,52100000.0
2009-09-07 19:02:00,1.73145,1.7318,1.7308,1.7318,117100000.0
2009-09-07 19:03:00,1.7317,1.7317,1.7308,1.73125,100100000.0
2009-09-07 19:04:00,1.7313,1.73195,1.731,1.73155,151100000.0
2009-09-07 19:05:00,1.7314,1.7318,1.7312,1.7315,119700000.0
2009-09-07 19:06:00,1.73155,1.73165,1.7315,1.7316,68900000.0
2009-09-07 19:07:00,1.7316,1.73185,1.7316,1.7317,82100000.0
2009-09-07 19:08:00,1.7317,1.7317,1.73165,1.73165,16000000.0
2009-09-07 19:09:00,1.73165,1.73165,1.7315,1.73165,26000000.0
2009-09-07 19:10:00,1.73165,1.7317,1.7311,1.73155,62800000.0
2009-09-07 19:11:00,1.73155,1.7319,1.73145,1.73155,46100000.0
2009-09-07 19:12:00,1.73155,1.7316,1.73155,1.7316,6000000.0
2009-09-07 19:13:00,1.7316,1.73165,1.7313,1.7316,25600000.0
2009-09-07 19:14:00,1.7316,1.7317,1.7316,1.7317,25000000.0
2009-09-07 19:15:00,1.7317,1.7317,1.73155,1.73165,17000000.0
2009-09-07 19:16:00,1.73155,1.7316,1.7315,1.73155,11000000.0
2009-09-07 19:17:00,1.73155,1.7316,1.7315,1.7315,11000000.0
2009-09-07 19:18:00,1.73155,1.7317,1.73145,1.7317,19000000.0
2009-09-07 19:19:00,1.73165,1.73165,1.7315,1.73155,19600000.0
2009-09-07 19:20:00,1.73155,1.7316,1.7315,1.7316,13900000.0
2009-09-07 19:21:00,1.73155,1.7317,1.7315,1.73155,30400000.0
2009-09-07 19:22:00,1.73155,1.73165,1.73155,1.73155,13400000.0
2009-09-07 19:23:00,1.7315,1.7315,1.7315,1.7315,9800000.0
2009-09-07 19:24:00,1.7315,1.73155,1.73135,1.73135,18400000.0
2009-09-07 19:25:00,1.7314,1.7315,1.731,1.7315,62700000.0
2009-09-07 19:26:00,1.73145,1.7315,1.73145,1.7315,7700000.0
2009-09-07 19:27:00,1.73145,1.73155,1.73145,1.7315,28600000.0
2009-09-07 19:28:00,1.73145,1.7317,1.73145,1.7317,33800000.0
2009-09-07 19:29:00,1.73155,1.73155,1.7313,1.7314,82600000.0
2009-09-07 19:30:00,1.7314,1.7314,1.7313,1.73135,17500000.0
2009-09-07 19:31:00,1.73135,1.73145,1.73135,1.73145,6400000.0
2009-09-07 19:32:00,1.73145,1.73145,1.73145,1.73145,10000000.0
2009-09-07 19:33:00,1.73145,1.7316,1.73145,1.73155,19000000.0
2009-09-07 19:34:00,1.7316,1.7317,1.73155,1.73165,20700000.0
2009-09-07 19:35:00,1.73165,1.7317,1.7316,1.7316,13400000.0
2009-09-07 19:36:00,1.73165,1.73175,1.73165,1.7317,11000000.0
2009-09-07 19:37:00,1.7316,1.7316,1.7316,1.7316,2000000.0
2009-09-07 19:38:00,1.7316,1.73175,1.73145,1.7315,23400000.0
2009-09-07 19:39:00,1.73145,1.73145,1.73135,1.73145,9000000.0
2009-09-07 19:40:00,1.73145,1.73165,1.7314,1.73145,18000000.0
2009-09-07 19:41:00,1.7315,1.73165,1.73135,1.73165,12000000.0
2009-09-07 19:42:00,1.7316,1.7316,1.73095,1.7311,19400000.0
2009-09-07 19:43:00,1.7311,1.73115,1.73095,1.73095,28600000.0
2009-09-07 19:44:00,1.73095,1.73095,1.7309,1.73095,19300000.0
2009-09-07 19:45:00,1.73095,1.73105,1.73095,1.731,36500000.0
2009-09-07 19:46:00,1.731,1.731,1.73095,1.73095,2000000.0
2009-09-07 19:47:00,1.73085,1.731,1.73085,1.73095,76500000.0
2009-09-07 19:48:00,1.73095,1.731,1.73085,1.7309,100100000.0
2009-09-07 19:49:00,1.7309,1.7309,1.73075,1.7308,204400000.0
2009-09-07 19:50:00,1.73085,1.73085,1.73075,1.73085,563400000.0
2009-09-07 19:51:00,1.73085,1.73105,1.73075,1.73105,475400000.0
2009-09-07 19:52:00,1.7311,1.7311,1.731,1.7311,51200000.0
2009-09-07 19:53:00,1.7311,1.7311,1.73095,1.7311,36400000.0
2009-09-07 19:54:00,1.7312,1.7312,1.73115,1.73115,15200000.0
2009-09-07 19:55:00,1.7309,1.731,1.73085,1.73093,84900000.0
2009-09-07 19:56:00,1.7311,1.7311,1.7311,1.7311,12200000.0
2009-09-07 19:57:00,1.731,1.7311,1.73095,1.731,70500000.0
2009-09-07 19:58:00,1.731,1.73105,1.731,1.731,12900000.0
2009-09-07 19:59:00,1.73105,1.73105,1.73105,1.73105,3000000.0
2009-09-07 20:00:00,1.731,1.731,1.731,1.731,1000000.0
2009-09-07 20:01:00,1.7311,1.73115,1.7311,1.73115,2000000.0
2009-09-07 20:02:00,1.73115,1.73115,1.73115,1.73115,1000000.0
2009-09-07 20:03:00,1.73105,1.73105,1.73105,1.73105,1000000.0
2009-09-07 20:04:00,1.73076,1.73102,1.7306,1.7306,52800000.0
2009-09-07 20:05:00,1.73105,1.7312,1.73105,1.73105,18200000.0
2009-09-07 20:06:00,1.731,1.731,1.73095,1.73095,2000000.0
2009-09-07 20:07:00,1.7309,1.731,1.7309,1.731,7500000.0
2009-09-07 20:08:00,1.731,1.73115,1.731,1.73115,7600000.0
2009-09-07 20:09:00,1.73115,1.73115,1.73105,1.73105,2000000.0
2009-09-07 20:10:00,1.73105,1.7312,1.73105,1.7312,4600000.0
2009-09-07 20:11:00,1.7312,1.7312,1.7311,1.7311,2000000.0
2009-09-07 20:12:00,1.7311,1.7311,1.7311,1.7311,3000000.0
2009-09-07 20:13:00,1.73125,1.7313,1.73125,1.7313,2000000.0
2009-09-07 20:14:00,1.7313,1.7313,1.7312,1.73125,5000000.0
2009-09-07 20:15:00,1.7313,1.7313,1.7313,1.7313,1000000.0
2009-09-07 20:16:00,1.7313,1.7313,1.7313,1.7313,3000000.0
2009-09-07 20:17:00,1.73121,1.7314,1.73081,1.73131,66300000.0
2009-09-07 20:18:00,1.7307,1.73119,1.73068,1.73119,64300000.0
2009-09-07 20:19:00,1.73119,1.73119,1.73069,1.73118,51300000.0
2009-09-07 20:20:00,1.73132,1.73146,1.73128,1.73132,72500000.0
2009-09-07 20:21:00,1.7313,1.7313,1.7313,1.7313,2000000.0
2009-09-07 20:22:00,1.7313,1.7313,1.7313,1.7313,1000000.0
2009-09-07 20:23:00,1.73133,1.73133,1.73089,1.7309,78900000.0
2009-09-07 20:24:00,1.73134,1.73134,1.73076,1.73076,79000000.0
2009-09-07 20:25:00,1.73139,1.7314,1.73096,1.73104,55800000.0
2009-09-07 20:26:00,1.73077,1.73097,1.73068,1.7309,68100000.0
2009-09-07 20:27:00,1.73127,1.73128,1.73084,1.73084,30800000.0
2009-09-07 20:28:00,1.7313,1.7313,1.7313,1.7313,1000000.0
2009-09-07 20:29:00,1.7313,1.73135,1.7313,1.73135,2000000.0
2009-09-07 20:30:00,1.73111,1.73113,1.73101,1.73106,50800000.0
2009-09-07 20:31:00,1.73135,1.73145,1.7313,1.7313,23600000.0
2009-09-07 20:32:00,1.7313,1.73145,1.7313,1.73145,65600000.0
2009-09-07 20:33:00,1.7314,1.7314,1.7313,1.7314,18400000.0
2009-09-07 20:34:00,1.73119,1.73131,1.73111,1.73112,102800000.0
2009-09-07 20:35:00,1.7315,1.7315,1.73145,1.73145,44200000.0
2009-09-07 20:36:00,1.7314,1.7314,1.7314,1.7314,5700000.0
2009-09-07 20:37:00,1.7314,1.7314,1.73135,1.7314,23400000.0
2009-09-07 20:38:00,1.7314,1.7314,1.7314,1.7314,2000000.0
2009-09-07 20:39:00,1.73123,1.73145,1.73115,1.73135,37000000.0
2009-09-07 20:40:00,1.7314,1.7316,1.7314,1.7316,31600000.0
2009-09-07 20:41:00,1.7314,1.7314,1.7314,1.7314,5700000.0
2009-09-07 20:42:00,1.73117,1.73117,1.73108,1.73108,19000000.0
2009-09-07 20:43:00,1.7314,1.73145,1.7314,1.7314,12400000.0
2009-09-07 20:44:00,1.7314,1.7314,1.7314,1.7314,6600000.0
2009-09-07 20:45:00,1.7309,1.73123,1.73078,1.73105,74600000.0
2009-09-07 20:46:00,1.73135,1.7315,1.73135,1.7315,16000000.0
2009-09-07 20:47:00,1.73145,1.73145,1.7314,1.7314,3000000.0
2009-09-07 20:48:00,1.7314,1.7315,1.7314,1.73145,17000000.0
2009-09-07 20:49:00,1.7313,1.7315,1.7313,1.7315,32000000.0
2009-09-07 20:50:00,1.73135,1.73135,1.73135,1.73135,1000000.0
2009-09-07 20:51:00,1.73145,1.73145,1.7314,1.7314,26400000.0
2009-09-07 20:52:00,1.73118,1.7312,1.73105,1.7312,49300000.0
2009-09-07 20:53:00,1.73135,1.73145,1.73135,1.7314,24800000.0
2009-09-07 20:54:00,1.7314,1.7314,1.7314,1.7314,1000000.0
2009-09-07 20:55:00,1.73117,1.73144,1.73104,1.73117,47400000.0
2009-09-07 20:56:00,1.73135,1.73135,1.73125,1.73125,29400000.0
2009-09-07 20:57:00,1.73125,1.7314,1.73125,1.7314,9900000.0
2009-09-07 20:58:00,1.7314,1.7314,1.7314,1.7314,2000000.0
2009-09-07 20:59:00,1.7314,1.7314,1.7314,1.7314,27000000.0
2009-09-07 21:00:00,1.7314,1.7314,1.7314,1.7314,8000000.0
2009-09-07 21:01:00,1.73065,1.73095,1.73049,1.73087,20000000.0
2009-09-07 21:02:00,1.73043,1.73095,1.73042,1.73095,11200000.0
2009-09-07 21:03:00,1.7314,1.7314,1.7314,1.7314,4000000.0
2009-09-07 21:04:00,1.73068,1.73099,1.73053,1.73066,30000000.0
2009-09-07 21:05:00,1.7314,1.7314,1.7314,1.7314,11000000.0
2009-09-07 21:06:00,1.7314,1.7314,1.7314,1.7314,10000000.0
2009-09-07 21:07:00,1.7314,1.7314,1.7314,1.7314,10000000.0
2009-09-07 21:08:00,1.7314,1.7314,1.7314,1.7314,2000000.0
2009-09-07 21:09:00,1.7314,1.7314,1.7314,1.7314,21000000.0
2009-09-07 21:10:00,1.7314,1.7314,1.7314,1.7314,2000000.0
2009-09-07 21:11:00,1.7314,1.7314,1.7314,1.7314,4000000.0
2009-09-07 21:12:00,1.73071,1.73084,1.73043,1.73084,49500000.0
2009-09-07 21:13:00,1.73087,1.73096,1.73039,1.73039,27700000.0
2009-09-07 21:14:00,1.73123,1.73128,1.73117,1.7312,10100000.0
2009-09-07 21:15:00,1.73128,1.73128,1.73117,1.73117,14200000.0
2009-09-07 21:16:00,1.7314,1.7314,1.7314,1.7314,1000000.0
2009-09-07 21:17:00,1.73092,1.7311,1.73079,1.73097,26200000.0
2009-09-07 21:18:00,1.7309,1.73106,1.73089,1.73093,36200000.0
2009-09-07 21:19:00,1.73102,1.73114,1.73093,1.73093,20000000.0
2009-09-07 21:20:00,1.7314,1.7314,1.7314,1.7314,2000000.0
2009-09-07 21:21:00,1.7314,1.7314,1.7314,1.7314,8000000.0
2009-09-07 21:22:00,1.7314,1.7314,1.7314,1.7314,25000000.0
2009-09-07 21:23:00,1.7314,1.7316,1.7314,1.7314,17600000.0
2009-09-07 21:24:00,1.7314,1.73165,1.73125,1.7314,40200000.0
2009-09-07 21:25:00,1.7314,1.7314,1.7314,1.7314,10000000.0
2009-09-07 21:26:00,1.7314,1.7316,1.7314,1.7314,11600000.0
2009-09-07 21:27:00,1.73105,1.73125,1.73083,1.73104,49400000.0
2009-09-07 21:28:00,1.73068,1.73118,1.73068,1.73098,61800000.0
2009-09-07 21:29:00,1.73102,1.73125,1.73089,1.73107,55500000.0
2009-09-07 21:30:00,1.7314,1.73175,1.7314,1.73175,50500000.0
2009-09-07 21:31:00,1.7319,1.73195,1.7315,1.7315,13800000.0
2009-09-07 21:32:00,1.7315,1.7315,1.7314,1.7314,31400000.0
2009-09-07 21:33:00,1.7314,1.7314,1.7314,1.7314,15800000.0
2009-09-07 21:34:00,1.7314,1.7314,1.7314,1.7314,4000000.0
2009-09-07 21:35:00,1.73072,1.73109,1.7307,1.7308,22000000.0
2009-09-07 21:36:00,1.7314,1.7314,1.7314,1.7314,1000000.0
2009-09-07 21:37:00,1.7314,1.7314,1.7314,1.7314,1000000.0
2009-09-07 21:38:00,1.73079,1.73108,1.73079,1.73081,20000000.0
2009-09-07 21:39:00,1.7314,1.7314,1.7314,1.7314,7000000.0
2009-09-07 21:40:00,1.7314,1.7314,1.7314,1.7314,2000000.0
2009-09-07 21:41:00,1.7314,1.7314,1.7314,1.7314,1000000.0
2009-09-07 21:42:00,1.7314,1.7314,1.7314,1.7314,2000000.0
2009-09-07 21:43:00,1.7314,1.7314,1.7314,1.7314,2000000.0
2009-09-07 21:44:00,1.7314,1.7314,1.73055,1.73135,73500000.0
2009-09-07 21:45:00,1.7314,1.7314,1.73135,1.7314,16600000.0
2009-09-07 21:46:00,1.7314,1.73145,1.73135,1.73135,19700000.0
2009-09-07 21:47:00,1.73135,1.73155,1.73135,1.7314,74600000.0
2009-09-07 21:48:00,1.7314,1.73165,1.73135,1.73165,41500000.0
2009-09-07 21:49:00,1.7316,1.7316,1.7316,1.7316,56000000.0
2009-09-07 21:50:00,1.73165,1.73165,1.73165,1.73165,1000000.0
2009-09-07 21:51:00,1.7316,1.73175,1.7316,1.73175,70900000.0
2009-09-07 21:52:00,1.7318,1.73185,1.7314,1.73165,81800000.0
2009-09-07 21:53:00,1.73165,1.73165,1.73145,1.73155,25000000.0
2009-09-07 21:54:00,1.7316,1.7316,1.73155,1.73155,4000000.0
2009-09-07 21:55:00,1.7316,1.7319,1.7315,1.7319,21800000.0
2009-09-07 21:56:00,1.7321,1.7321,1.7318,1.732,36300000.0
2009-09-07 21:57:00,1.732,1.7322,1.732,1.73205,8800000.0
2009-09-07 21:58:00,1.7321,1.73255,1.73175,1.73185,94300000.0
2009-09-07 21:59:00,1.73185,1.732,1.7318,1.7319,18000000.0
2009-09-07 22:00:00,1.73185,1.732,1.73185,1.732,9200000.0
2009-09-07 22:01:00,1.73205,1.7321,1.73205,1.7321,7000000.0
2009-09-07 22:02:00,1.7321,1.7321,1.732,1.732,15900000.0
2009-09-07 22:03:00,1.732,1.7324,1.732,1.7322,14600000.0
2009-09-07 22:04:00,1.7322,1.7325,1.7321,1.73235,54100000.0
2009-09-07 22:05:00,1.73235,1.73265,1.73235,1.73245,35000000.0
2009-09-07 22:06:00,1.73194,1.73222,1.73188,1.73206,14000000.0
2009-09-07 22:07:00,1.73245,1.7325,1.73225,1.73225,29200000.0
2009-09-07 22:08:00,1.73225,1.7324,1.73225,1.7324,15400000.0
2009-09-07 22:09:00,1.7324,1.7324,1.73235,1.7324,52800000.0
2009-09-07 22:10:00,1.7324,1.7324,1.7322,1.7322,40200000.0
2009-09-07 22:11:00,1.73225,1.7324,1.73225,1.7324,7000000.0
2009-09-07 22:12:00,1.73235,1.73255,1.73195,1.73215,37800000.0
2009-09-07 22:13:00,1.7322,1.7322,1.7321,1.7322,21500000.0
2009-09-07 22:14:00,1.7322,1.7322,1.7322,1.7322,36200000.0
2009-09-07 22:15:00,1.7322,1.73245,1.7322,1.7324,33500000.0
2009-09-07 22:16:00,1.7324,1.7325,1.7324,1.7325,5700000.0
2009-09-07 22:17:00,1.7325,1.73255,1.7325,1.73255,8800000.0
2009-09-07 22:18:00,1.73255,1.73255,1.7325,1.7325,13600000.0
2009-09-07 22:19:00,1.7325,1.7325,1.7325,1.7325,7200000.0
2009-09-07 22:20:00,1.7325,1.73255,1.73245,1.73245,55200000.0
2009-09-07 22:21:00,1.73245,1.73245,1.7322,1.7322,20200000.0
2009-09-07 22:22:00,1.7322,1.73235,1.7322,1.7322,63800000.0
2009-09-07 22:23:00,1.7322,1.73225,1.7322,1.7322,31800000.0
2009-09-07 22:24:00,1.7322,1.73225,1.7322,1.7322,54800000.0
2009-09-07 22:25:00,1.7322,1.73235,1.73215,1.73225,37800000.0
2009-09-07 22:26:00,1.73225,1.73235,1.73225,1.73235,15000000.0
2009-09-07 22:27:00,1.73235,1.73235,1.73235,1.73235,2000000.0
2009-09-07 22:28:00,1.73235,1.73235,1.73225,1.7323,7000000.0
2009-09-07 22:29:00,1.73225,1.73235,1.73225,1.73235,5000000.0
2009-09-07 22:30:00,1.73235,1.73245,1.73235,1.73245,11000000.0
2009-09-07 22:31:00,1.7324,1.73245,1.7324,1.73245,11000000.0
2009-09-07 22:32:00,1.73235,1.73235,1.7321,1.73215,26000000.0
2009-09-07 22:33:00,1.7322,1.73225,1.73215,1.73225,13000000.0
2009-09-07 22:34:00,1.73225,1.73225,1.7322,1.73225,19600000.0
2009-09-07 22:35:00,1.73225,1.7323,1.7322,1.7323,13200000.0
2009-09-07 22:36:00,1.7323,1.73235,1.7322,1.73235,12100000.0
2009-09-07 22:37:00,1.73235,1.73235,1.73235,1.73235,9500000.0
2009-09-07 22:38:00,1.73235,1.73235,1.73235,1.73235,4800000.0
2009-09-07 22:39:00,1.73235,1.73235,1.73235,1.73235,7200000.0
2009-09-07 22:40:00,1.73168,1.73206,1.73155,1.73197,29100000.0
2009-09-07 22:41:00,1.73235,1.73235,1.73235,1.73235,7300000.0
2009-09-07 22:42:00,1.73235,1.73245,1.73235,1.73245,10400000.0
2009-09-07 22:43:00,1.73245,1.73245,1.73245,1.73245,2000000.0
2009-09-07 22:44:00,1.73235,1.73245,1.73235,1.73245,14600000.0
2009-09-07 22:45:00,1.73211,1.73222,1.73182,1.73213,30200000.0
2009-09-07 22:46:00,1.73185,1.73225,1.73185,1.73209,35700000.0
2009-09-07 22:47:00,1.7324,1.73245,1.7324,1.73245,8500000.0
2009-09-07 22:48:00,1.7324,1.73245,1.7324,1.73245,13700000.0
2009-09-07 22:49:00,1.73202,1.73219,1.73175,1.73206,61800000.0
2009-09-07 22:50:00,1.73201,1.7322,1.73195,1.73201,62600000.0
2009-09-07 22:51:00,1.7324,1.7326,1.7324,1.7326,19500000.0
2009-09-07 22:52:00,1.7326,1.7326,1.7326,1.7326,8000000.0
2009-09-07 22:53:00,1.7326,1.7326,1.7326,1.7326,11000000.0
2009-09-07 22:54:00,1.7327,1.7327,1.7325,1.7326,37400000.0
2009-09-07 22:55:00,1.7326,1.7327,1.7326,1.7326,20300000.0
2009-09-07 22:56:00,1.7326,1.7326,1.73245,1.7326,13000000.0
2009-09-07 22:57:00,1.7326,1.73265,1.7326,1.73265,4000000.0
2009-09-07 22:58:00,1.7326,1.7327,1.7326,1.73265,22000000.0
2009-09-07 22:59:00,1.73265,1.7327,1.7325,1.7326,17000000.0
2009-09-07 23:00:00,1.7326,1.7326,1.73235,1.73235,26400000.0
2009-09-07 23:01:00,1.7323,1.73245,1.7323,1.73245,3000000.0
2009-09-07 23:02:00,1.7325,1.7328,1.7322,1.73235,25000000.0
2009-09-07 23:03:00,1.73235,1.7327,1.73235,1.7327,8000000.0
2009-09-07 23:04:00,1.7327,1.7327,1.7325,1.73265,18000000.0
2009-09-07 23:05:00,1.7326,1.7326,1.7326,1.7326,2000000.0
2009-09-07 23:06:00,1.73265,1.73265,1.73265,1.73265,1000000.0
2009-09-07 23:07:00,1.7326,1.7326,1.7326,1.7326,1000000.0
2009-09-07 23:08:00,1.73261,1.73291,1.73215,1.73291,19000000.0
2009-09-07 23:09:00,1.73275,1.73285,1.7326,1.7326,32600000.0
2009-09-07 23:10:00,1.7326,1.7327,1.7326,1.7327,2700000.0
2009-09-07 23:11:00,1.73244,1.73244,1.73232,1.73232,10600000.0
2009-09-07 23:12:00,1.7326,1.7328,1.7326,1.7328,7500000.0
2009-09-07 23:13:00,1.7328,1.73285,1.7328,1.73285,4800000.0
2009-09-07 23:14:00,1.73242,1.73287,1.73238,1.73242,56400000.0
2009-09-07 23:15:00,1.73253,1.73303,1.73253,1.73303,43400000.0
2009-09-07 23:16:00,1.73251,1.733,1.73248,1.73292,50700000.0
2009-09-07 23:17:00,1.73285,1.733,1.73265,1.73275,10400000.0
2009-09-07 23:18:00,1.73275,1.73275,1.7327,1.7327,12300000.0
2009-09-07 23:19:00,1.7327,1.733,1.7325,1.73295,30700000.0
2009-09-07 23:20:00,1.73295,1.733,1.73255,1.73255,10000000.0
2009-09-07 23:21:00,1.73173,1.73251,1.73173,1.73238,137600000.0
2009-09-07 23:22:00,1.73255,1.73265,1.7325,1.73265,5000000.0
2009-09-07 23:23:00,1.73255,1.73255,1.7325,1.7325,2000000.0
2009-09-07 23:24:00,1.7326,1.7326,1.7326,1.7326,3000000.0
2009-09-07 23:25:00,1.73265,1.73265,1.73265,1.73265,4000000.0
2009-09-07 23:26:00,1.7326,1.7326,1.7322,1.7323,9300000.0
2009-09-07 23:27:00,1.7322,1.7324,1.7322,1.7324,4150000.0
2009-09-07 23:28:00,1.7324,1.7325,1.7324,1.7325,12000000.0
2009-09-07 23:29:00,1.7324,1.7324,1.7324,1.7324,4000000.0
2009-09-07 23:30:00,1.73185,1.73238,1.73177,1.732,36600000.0
2009-09-07 23:31:00,1.73235,1.73235,1.73235,1.73235,2000000.0
2009-09-07 23:32:00,1.73213,1.73235,1.73195,1.732,48800000.0
2009-09-07 23:33:00,1.73207,1.73247,1.73207,1.73247,38000000.0
2009-09-07 23:34:00,1.73235,1.7325,1.73235,1.7324,15800000.0
2009-09-07 23:35:00,1.7324,1.7324,1.7323,1.73235,17000000.0
2009-09-07 23:36:00,1.73225,1.7323,1.7322,1.7323,4350000.0
2009-09-07 23:37:00,1.7323,1.7324,1.7322,1.73225,14000000.0
2009-09-07 23:38:00,1.7322,1.7322,1.7322,1.7322,650000.0
2009-09-07 23:39:00,1.7322,1.7322,1.7322,1.7322,2550000.0
2009-09-07 23:40:00,1.7322,1.7322,1.7322,1.7322,150000.0
2009-09-07 23:41:00,1.7322,1.7322,1.7322,1.7322,300000.0
2009-09-07 23:42:00,1.73146,1.73169,1.73103,1.73149,136300000.0
2009-09-07 23:43:00,1.73168,1.73208,1.73115,1.73115,122800000.0
2009-09-07 23:44:00,1.7322,1.7322,1.7316,1.7316,29650000.0
2009-09-07 23:45:00,1.73205,1.7322,1.73145,1.7318,7700000.0
2009-09-07 23:46:00,1.73175,1.7318,1.73175,1.7318,11500000.0
2009-09-07 23:47:00,1.7318,1.73215,1.7318,1.73215,54920000.0
2009-09-07 23:48:00,1.73225,1.73225,1.73185,1.73185,2600000.0
2009-09-07 23:49:00,1.732,1.7323,1.7319,1.73205,24400000.0
2009-09-07 23:50:00,1.7321,1.73225,1.73185,1.7319,18400000.0
2009-09-07 23:51:00,1.73185,1.7322,1.73185,1.7322,2500000.0
2009-09-07 23:52:00,1.7323,1.7323,1.73225,1.73225,4000000.0
2009-09-07 23:53:00,1.73225,1.7323,1.73185,1.7319,15500000.0
2009-09-07 23:54:00,1.7321,1.73235,1.73185,1.73185,6700000.0
2009-09-07 23:55:00,1.7319,1.7319,1.73185,1.73185,1500000.0
2009-09-07 23:56:00,1.73185,1.73185,1.7312,1.73155,6300000.0
2009-09-07 23:57:00,1.73135,1.73165,1.73135,1.73165,3800000.0
2009-09-07 23:58:00,1.73152,1.73152,1.73057,1.731,46000000.0
2009-09-07 23:59:00,1.73145,1.73155,1.73145,1.73155,3400000.0
2009-09-08 00:00:00,1.73145,1.7317,1.73145,1.7317,9400000.0
2009-09-08 00:01:00,1.7317,1.7317,1.73095,1.7316,26000000.0
2009-09-08 00:02:00,1.7316,1.7316,1.7312,1.73155,11000000.0
2009-09-08 00:03:00,1.73155,1.7316,1.73125,1.73145,7500000.0
2009-09-08 00:04:00,1.73145,1.7316,1.7314,1.7316,5500000.0
2009-09-08 00:05:00,1.7316,1.73165,1.731,1.73165,8000000.0
2009-09-08 00:06:00,1.73165,1.7317,1.731,1.7317,3500000.0
2009-09-08 00:07:00,1.7317,1.73175,1.731,1.73105,9000000.0
2009-09-08 00:08:00,1.7311,1.73115,1.7311,1.73115,14000000.0
2009-09-08 00:09:00,1.7312,1.7313,1.731,1.73115,52400000.0
2009-09-08 00:10:00,1.73115,1.73115,1.7311,1.73115,23000000.0
2009-09-08 00:11:00,1.73115,1.73115,1.73115,1.73115,2000000.0
2009-09-08 00:12:00,1.73115,1.7314,1.73115,1.73135,27200000.0
2009-09-08 00:13:00,1.7314,1.7314,1.73135,1.73135,9000000.0
2009-09-08 00:14:00,1.73135,1.7314,1.73125,1.7313,21000000.0
2009-09-08 00:15:00,1.7313,1.73135,1.73125,1.73135,30000000.0
2009-09-08 00:16:00,1.7314,1.7319,1.7312,1.73135,59200000.0
2009-09-08 00:17:00,1.73135,1.73135,1.73125,1.73135,20500000.0
2009-09-08 00:18:00,1.73135,1.73135,1.7313,1.73135,13000000.0
2009-09-08 00:19:00,1.7313,1.73145,1.7311,1.73135,103900000.0
2009-09-08 00:20:00,1.73135,1.7314,1.73115,1.73135,89900000.0
2009-09-08 00:21:00,1.73135,1.73135,1.73115,1.73115,31000000.0
2009-09-08 00:22:00,1.73115,1.7313,1.73115,1.7313,76800000.0
2009-09-08 00:23:00,1.7313,1.73135,1.7313,1.7313,20200000.0
2009-09-08 00:24:00,1.7313,1.73145,1.7313,1.7313,27500000.0
2009-09-08 00:25:00,1.7313,1.73135,1.7313,1.7313,11200000.0
2009-09-08 00:26:00,1.7313,1.7316,1.7313,1.7313,19700000.0
2009-09-08 00:27:00,1.7313,1.7314,1.7313,1.7313,15700000.0
2009-09-08 00:28:00,1.7313,1.7313,1.7313,1.7313,3000000.0
2009-09-08 00:29:00,1.7313,1.7316,1.7313,1.7313,43400000.0
2009-09-08 00:30:00,1.7313,1.73155,1.7313,1.73155,25000000.0
2009-09-08 00:31:00,1.73155,1.73155,1.7313,1.7313,3000000.0
2009-09-08 00:32:00,1.7313,1.7313,1.7313,1.7313,2000000.0
2009-09-08 00:33:00,1.7313,1.7313,1.7313,1.7313,9000000.0
2009-09-08 00:34:00,1.7313,1.73155,1.7313,1.73135,23700000.0
2009-09-08 00:35:00,1.73135,1.7314,1.73135,1.7314,6600000.0
2009-09-08 00:36:00,1.73145,1.7315,1.7313,1.7315,8900000.0
2009-09-08 00:37:00,1.73155,1.7318,1.7313,1.7313,48000000.0
2009-09-08 00:38:00,1.7313,1.7314,1.7313,1.73135,11100000.0
2009-09-08 00:39:00,1.7313,1.7315,1.7313,1.7315,21800000.0
2009-09-08 00:40:00,1.7315,1.7317,1.73145,1.73165,19000000.0
2009-09-08 00:41:00,1.7317,1.7317,1.73165,1.7317,13000000.0
2009-09-08 00:42:00,1.73165,1.7317,1.73165,1.73165,5400000.0
2009-09-08 00:43:00,1.73165,1.7317,1.73165,1.7317,7000000.0
2009-09-08 00:44:00,1.7317,1.7317,1.73165,1.73165,19700000.0
2009-09-08 00:45:00,1.7317,1.7317,1.7316,1.73165,17000000.0
2009-09-08 00:46:00,1.73165,1.73165,1.7313,1.7313,19000000.0
2009-09-08 00:47:00,1.7313,1.73155,1.7313,1.7313,13900000.0
2009-09-08 00:48:00,1.7313,1.7313,1.7313,1.7313,11000000.0
2009-09-08 00:49:00,1.7313,1.7313,1.7313,1.7313,1000000.0
2009-09-08 00:50:00,1.7313,1.7313,1.7313,1.7313,3000000.0
2009-09-08 00:51:00,1.7313,1.7313,1.7313,1.7313,3500000.0
2009-09-08 00:52:00,1.7313,1.7313,1.7313,1.7313,15500000.0
2009-09-08 00:53:00,1.7313,1.7313,1.73115,1.73115,41900000.0
2009-09-08 00:54:00,1.73115,1.73115,1.73115,1.73115,17000000.0
2009-09-08 00:55:00,1.73115,1.7312,1.73115,1.7312,13000000.0
2009-09-08 00:56:00,1.73115,1.73115,1.73115,1.73115,15000000.0
2009-09-08 00:57:00,1.73115,1.73115,1.73115,1.73115,5000000.0
2009-09-08 00:58:00,1.73115,1.73115,1.73115,1.73115,17000000.0
2009-09-08 00:59:00,1.73115,1.73115,1.73115,1.73115,20000000.0
2009-09-08 01:00:00,1.73115,1.73115,1.73065,1.73085,58800000.0
2009-09-08 01:01:00,1.73085,1.7312,1.73085,1.7312,27000000.0
2009-09-08 01:02:00,1.7312,1.7312,1.7311,1.7311,17000000.0
2009-09-08 01:03:00,1.73115,1.73135,1.73085,1.7309,99100000.0
2009-09-08 01:04:00,1.731,1.731,1.73055,1.73065,72400000.0
2009-09-08 01:05:00,1.7307,1.73075,1.73065,1.73075,6600000.0
2009-09-08 01:06:00,1.7309,1.7309,1.7307,1.7308,15000000.0
2009-09-08 01:07:00,1.73085,1.7309,1.7303,1.73075,72600000.0
2009-09-08 01:08:00,1.7307,1.7307,1.7307,1.7307,2000000.0
2009-09-08 01:09:00,1.7306,1.73065,1.7306,1.7306,5200000.0
2009-09-08 01:10:00,1.7305,1.73065,1.7305,1.73055,7800000.0
2009-09-08 01:11:00,1.7306,1.7311,1.73055,1.73095,65600000.0
2009-09-08 01:12:00,1.731,1.7312,1.73075,1.731,62500000.0
2009-09-08 01:13:00,1.73105,1.73105,1.73095,1.73095,5000000.0
2009-09-08 01:14:00,1.7309,1.731,1.7309,1.731,22200000.0
2009-09-08 01:15:00,1.7311,1.73115,1.7308,1.731,61200000.0
2009-09-08 01:16:00,1.731,1.731,1.73055,1.73055,30200000.0
2009-09-08 01:17:00,1.73055,1.73085,1.7305,1.73085,8500000.0
2009-09-08 01:18:00,1.7305,1.73075,1.7305,1.73075,4000000.0
2009-09-08 01:19:00,1.73075,1.73075,1.73075,1.73075,500000.0
2009-09-08 01:20:00,1.73015,1.7307,1.73015,1.7307,3500000.0
2009-09-08 01:21:00,1.7307,1.7307,1.73055,1.73065,6500000.0
2009-09-08 01:22:00,1.73065,1.73075,1.73025,1.7307,18300000.0
2009-09-08 01:23:00,1.7307,1.7307,1.7307,1.7307,5700000.0
2009-09-08 01:24:00,1.7307,1.7308,1.7307,1.7307,8700000.0
2009-09-08 01:25:00,1.7307,1.7307,1.73055,1.73065,2500000.0
2009-09-08 01:26:00,1.73065,1.7307,1.7305,1.7307,7500000.0
2009-09-08 01:27:00,1.7307,1.7307,1.7307,1.7307,4500000.0
2009-09-08 01:28:00,1.7307,1.7308,1.7307,1.7308,19100000.0
2009-09-08 01:29:00,1.7308,1.7308,1.7307,1.73075,19100000.0
2009-09-08 01:30:00,1.73075,1.73105,1.7307,1.73075,52200000.0
2009-09-08 01:31:00,1.73075,1.73075,1.7307,1.7307,15200000.0
2009-09-08 01:32:00,1.7307,1.73095,1.7307,1.73095,37000000.0
2009-09-08 01:33:00,1.7309,1.7309,1.7307,1.7307,12700000.0
2009-09-08 01:34:00,1.7307,1.7307,1.7307,1.7307,15500000.0
2009-09-08 01:35:00,1.7307,1.7309,1.7307,1.7307,48800000.0
2009-09-08 01:36:00,1.7307,1.73085,1.7307,1.73085,29800000.0
2009-09-08 01:37:00,1.7309,1.73105,1.7307,1.73105,37900000.0
2009-09-08 01:38:00,1.73105,1.73105,1.73105,1.73105,5000000.0
2009-09-08 01:39:00,1.73105,1.73105,1.73105,1.73105,4000000.0
2009-09-08 01:40:00,1.73105,1.73115,1.73105,1.73115,16600000.0
2009-09-08 01:41:00,1.7311,1.73115,1.731,1.73115,48300000.0
2009-09-08 01:42:00,1.73115,1.7313,1.73115,1.7313,11000000.0
2009-09-08 01:43:00,1.73125,1.73125,1.73125,1.73125,2000000.0
2009-09-08 01:44:00,1.7313,1.7313,1.7313,1.7313,5000000.0
2009-09-08 01:45:00,1.73125,1.7313,1.73125,1.7313,6000000.0
2009-09-08 01:46:00,1.73125,1.73125,1.73125,1.73125,1000000.0
2009-09-08 01:47:00,1.73125,1.7313,1.731,1.73115,29400000.0
2009-09-08 01:48:00,1.7311,1.7317,1.73105,1.73165,50200000.0
2009-09-08 01:49:00,1.7316,1.73225,1.7316,1.7321,34100000.0
2009-09-08 01:50:00,1.73215,1.7322,1.7318,1.7321,43300000.0
2009-09-08 01:51:00,1.7321,1.7324,1.73205,1.73235,59600000.0
2009-09-08 01:52:00,1.7324,1.7324,1.7323,1.73235,15000000.0
2009-09-08 01:53:00,1.73235,1.73245,1.73225,1.7324,11600000.0
2009-09-08 01:54:00,1.73205,1.73205,1.7319,1.7319,38400000.0
2009-09-08 01:55:00,1.732,1.7321,1.7318,1.73195,115300000.0
2009-09-08 01:56:00,1.732,1.73205,1.73185,1.7319,46000000.0
2009-09-08 01:57:00,1.7319,1.73215,1.73185,1.73195,35200000.0
2009-09-08 01:58:00,1.73185,1.7321,1.73175,1.73195,47900000.0
2009-09-08 01:59:00,1.73195,1.732,1.7315,1.7315,43800000.0
2009-09-08 02:00:00,1.73155,1.7318,1.7315,1.7317,92900000.0
2009-09-08 02:01:00,1.73165,1.73165,1.7314,1.7314,49300000.0
2009-09-08 02:02:00,1.7314,1.7315,1.7314,1.7314,29200000.0
2009-09-08 02:03:00,1.7314,1.73145,1.73135,1.7314,34300000.0
2009-09-08 02:04:00,1.7314,1.73145,1.73135,1.7314,43200000.0
2009-09-08 02:05:00,1.7314,1.7315,1.73105,1.7312,125400000.0
2009-09-08 02:06:00,1.7312,1.73175,1.7311,1.73165,108400000.0
2009-09-08 02:07:00,1.73165,1.73185,1.73155,1.73165,42000000.0
2009-09-08 02:08:00,1.73175,1.7319,1.7315,1.7315,71300000.0
2009-09-08 02:09:00,1.73155,1.73155,1.73145,1.73155,26600000.0
2009-09-08 02:10:00,1.73155,1.7317,1.73145,1.73165,69900000.0
2009-09-08 02:11:00,1.7316,1.73165,1.7315,1.7316,26900000.0
2009-09-08 02:12:00,1.7316,1.7316,1.73155,1.7316,9300000.0
2009-09-08 02:13:00,1.7316,1.7317,1.73125,1.73155,79700000.0
2009-09-08 02:14:00,1.7315,1.7316,1.7315,1.73155,17000000.0
2009-09-08 02:15:00,1.7316,1.73175,1.73155,1.7316,26800000.0
2009-09-08 02:16:00,1.7316,1.73175,1.7314,1.7317,73800000.0
2009-09-08 02:17:00,1.73165,1.7318,1.73165,1.7318,27200000.0
2009-09-08 02:18:00,1.73175,1.732,1.7317,1.7318,68800000.0
2009-09-08 02:19:00,1.7318,1.73215,1.7317,1.7321,87300000.0
2009-09-08 02:20:00,1.73215,1.7322,1.732,1.73205,42700000.0
2009-09-08 02:21:00,1.732,1.7321,1.73185,1.73185,19000000.0
2009-09-08 02:22:00,1.73185,1.73205,1.73175,1.7319,75600000.0
2009-09-08 02:23:00,1.73195,1.73195,1.73155,1.7318,67000000.0
2009-09-08 02:24:00,1.7318,1.73185,1.73155,1.7317,78300000.0
2009-09-08 02:25:00,1.7317,1.73185,1.7317,1.73175,34800000.0
2009-09-08 02:26:00,1.7317,1.7317,1.7314,1.7314,48700000.0
2009-09-08 02:27:00,1.73145,1.73155,1.7314,1.73145,42000000.0
2009-09-08 02:28:00,1.7314,1.7314,1.7313,1.7314,25200000.0
2009-09-08 02:29:00,1.73135,1.7314,1.7313,1.7313,5000000.0
2009-09-08 02:30:00,1.7313,1.73145,1.73125,1.73135,21000000.0
2009-09-08 02:31:00,1.7314,1.7314,1.73135,1.73135,5000000.0
2009-09-08 02:32:00,1.7314,1.7316,1.73135,1.7316,27800000.0
2009-09-08 02:33:00,1.73145,1.7316,1.7313,1.7313,47000000.0
2009-09-08 02:34:00,1.7313,1.73135,1.7313,1.7313,19000000.0
2009-09-08 02:35:00,1.73125,1.7314,1.7312,1.73135,25000000.0
2009-09-08 02:36:00,1.73135,1.7315,1.73135,1.7314,31600000.0
2009-09-08 02:37:00,1.7314,1.7314,1.7311,1.73115,61200000.0
2009-09-08 02:38:00,1.73115,1.7312,1.73105,1.73115,41000000.0
2009-09-08 02:39:00,1.7311,1.7312,1.73105,1.7311,36000000.0
2009-09-08 02:40:00,1.7311,1.7312,1.7311,1.73115,25200000.0
2009-09-08 02:41:00,1.7312,1.73135,1.7312,1.73135,11000000.0
2009-09-08 02:42:00,1.7313,1.73135,1.7313,1.73135,2000000.0
2009-09-08 02:43:00,1.73135,1.73135,1.73115,1.73115,12200000.0
2009-09-08 02:44:00,1.7311,1.7311,1.7311,1.7311,6400000.0
2009-09-08 02:45:00,1.7311,1.73125,1.7311,1.7311,34700000.0
2009-09-08 02:46:00,1.7311,1.7312,1.73105,1.7311,40200000.0
2009-09-08 02:47:00,1.7311,1.73115,1.73105,1.73115,41400000.0
2009-09-08 02:48:00,1.7311,1.73115,1.7308,1.73105,27600000.0
2009-09-08 02:49:00,1.7311,1.7311,1.73095,1.7311,55000000.0
2009-09-08 02:50:00,1.73105,1.73115,1.731,1.731,55800000.0
2009-09-08 02:51:00,1.731,1.7314,1.73095,1.73125,33400000.0
2009-09-08 02:52:00,1.73125,1.73125,1.73105,1.7312,43000000.0
2009-09-08 02:53:00,1.7312,1.7312,1.731,1.731,66200000.0
2009-09-08 02:54:00,1.731,1.7312,1.7307,1.73095,52300000.0
2009-09-08 02:55:00,1.73105,1.7313,1.73085,1.731,78100000.0
2009-09-08 02:56:00,1.731,1.73105,1.7308,1.7309,68400000.0
2009-09-08 02:57:00,1.73085,1.7309,1.7308,1.73085,48000000.0
2009-09-08 02:58:00,1.73085,1.73105,1.73085,1.731,35000000.0
2009-09-08 02:59:00,1.73095,1.731,1.73075,1.73085,75200000.0
2009-09-08 03:00:00,1.7308,1.73105,1.73075,1.731,38000000.0
2009-09-08 03:01:00,1.7309,1.731,1.7308,1.731,49000000.0
2009-09-08 03:02:00,1.731,1.731,1.73075,1.73095,50000000.0
2009-09-08 03:03:00,1.731,1.73125,1.73095,1.731,53700000.0
2009-09-08 03:04:00,1.731,1.7313,1.731,1.7313,22200000.0
2009-09-08 03:05:00,1.73125,1.73135,1.7312,1.7313,56800000.0
2009-09-08 03:06:00,1.73125,1.7313,1.73125,1.7313,8000000.0
2009-09-08 03:07:00,1.7312,1.73135,1.73115,1.73135,21400000.0
2009-09-08 03:08:00,1.7314,1.7314,1.7312,1.7313,24400000.0
2009-09-08 03:09:00,1.7312,1.7316,1.73115,1.73155,67100000.0
2009-09-08 03:10:00,1.73155,1.7322,1.73155,1.7321,115700000.0
2009-09-08 03:11:00,1.73205,1.7326,1.732,1.73225,75800000.0
2009-09-08 03:12:00,1.73235,1.7327,1.73225,1.73245,84100000.0
2009-09-08 03:13:00,1.7324,1.7326,1.73215,1.73255,47300000.0
2009-09-08 03:14:00,1.7326,1.73275,1.73245,1.73275,64100000.0
2009-09-08 03:15:00,1.73275,1.73285,1.7326,1.73265,54000000.0
2009-09-08 03:16:00,1.7326,1.73265,1.7323,1.73245,48300000.0
2009-09-08 03:17:00,1.73245,1.7326,1.73235,1.7326,35000000.0
2009-09-08 03:18:00,1.73255,1.73255,1.7322,1.7322,59000000.0
2009-09-08 03:19:00,1.73225,1.73235,1.73215,1.7323,49800000.0
2009-09-08 03:20:00,1.7323,1.73235,1.7322,1.73225,30000000.0
2009-09-08 03:21:00,1.73215,1.73235,1.7321,1.73235,8000000.0
2009-09-08 03:22:00,1.73235,1.73235,1.73225,1.73235,41600000.0
2009-09-08 03:23:00,1.7323,1.73235,1.73215,1.7323,37400000.0
2009-09-08 03:24:00,1.7323,1.73235,1.7322,1.7323,47000000.0
2009-09-08 03:25:00,1.73235,1.73235,1.73195,1.73215,87400000.0
2009-09-08 03:26:00,1.7321,1.73215,1.73185,1.732,61900000.0
2009-09-08 03:27:00,1.7319,1.732,1.7318,1.73185,44200000.0
2009-09-08 03:28:00,1.7318,1.73195,1.7318,1.7318,37700000.0
2009-09-08 03:29:00,1.7318,1.7321,1.7317,1.7319,76500000.0
2009-09-08 03:30:00,1.73195,1.732,1.7317,1.73195,70700000.0
2009-09-08 03:31:00,1.73195,1.73205,1.7319,1.732,67300000.0
2009-09-08 03:32:00,1.732,1.732,1.73165,1.73165,51800000.0
2009-09-08 03:33:00,1.7317,1.73175,1.7316,1.73175,86900000.0
2009-09-08 03:34:00,1.7317,1.73185,1.73165,1.7317,65100000.0
2009-09-08 03:35:00,1.7317,1.73175,1.73165,1.73175,33700000.0
2009-09-08 03:36:00,1.7317,1.73175,1.7316,1.7317,40200000.0
2009-09-08 03:37:00,1.7316,1.7317,1.7316,1.7316,17000000.0
2009-09-08 03:38:00,1.7316,1.7317,1.73135,1.73145,50500000.0
2009-09-08 03:39:00,1.73145,1.73145,1.73125,1.73145,76300000.0
2009-09-08 03:40:00,1.73145,1.7315,1.731,1.731,60800000.0
2009-09-08 03:41:00,1.73105,1.73105,1.73085,1.7309,64300000.0
2009-09-08 03:42:00,1.73085,1.7312,1.7301,1.7302,103000000.0
2009-09-08 03:43:00,1.73025,1.73045,1.7301,1.7302,79000000.0
2009-09-08 03:44:00,1.7302,1.73035,1.73015,1.7303,63000000.0
2009-09-08 03:45:00,1.7303,1.7306,1.7302,1.7306,68200000.0
2009-09-08 03:46:00,1.7306,1.73065,1.7305,1.73065,75000000.0
2009-09-08 03:47:00,1.73065,1.73085,1.73045,1.7305,68400000.0
2009-09-08 03:48:00,1.73055,1.73095,1.73055,1.73085,49800000.0
2009-09-08 03:49:00,1.7309,1.7311,1.7307,1.73095,38000000.0
2009-09-08 03:50:00,1.73095,1.73095,1.7309,1.7309,19000000.0
2009-09-08 03:51:00,1.73085,1.73095,1.7305,1.73065,69200000.0
2009-09-08 03:52:00,1.73065,1.73085,1.7305,1.73075,40100000.0
2009-09-08 03:53:00,1.73075,1.73095,1.7307,1.73095,35000000.0
2009-09-08 03:54:00,1.7309,1.7312,1.7309,1.731,58600000.0
2009-09-08 03:55:00,1.7311,1.73115,1.73095,1.73105,25000000.0
2009-09-08 03:56:00,1.7311,1.73135,1.731,1.73115,51500000.0
2009-09-08 03:57:00,1.7311,1.7313,1.73105,1.7311,64800000.0
2009-09-08 03:58:00,1.73115,1.7312,1.731,1.73105,30300000.0
2009-09-08 03:59:00,1.7311,1.7313,1.73105,1.7311,31700000.0
2009-09-08 04:00:00,1.73115,1.73115,1.73095,1.73105,67700000.0
2009-09-08 04:01:00,1.73105,1.73115,1.73095,1.73105,46000000.0
2009-09-08 04:02:00,1.731,1.73135,1.731,1.73135,48400000.0
2009-09-08 04:03:00,1.7314,1.7317,1.73125,1.73125,45300000.0
2009-09-08 04:04:00,1.73125,1.7316,1.73125,1.73145,39800000.0
2009-09-08 04:05:00,1.73145,1.73155,1.73125,1.7313,31000000.0
2009-09-08 04:06:00,1.7313,1.73145,1.7312,1.73135,59300000.0
2009-09-08 04:07:00,1.7313,1.73135,1.73125,1.73135,38200000.0
2009-09-08 04:08:00,1.73125,1.73135,1.73125,1.73135,36600000.0
2009-09-08 04:09:00,1.73135,1.7314,1.7312,1.73125,37000000.0
2009-09-08 04:10:00,1.73135,1.7314,1.7312,1.7313,37200000.0
2009-09-08 04:11:00,1.7314,1.7314,1.73125,1.7313,41000000.0
2009-09-08 04:12:00,1.7313,1.73135,1.7311,1.7312,46000000.0
2009-09-08 04:13:00,1.73115,1.7315,1.73115,1.7315,31400000.0
2009-09-08 04:14:00,1.7315,1.7315,1.7313,1.7314,51200000.0
2009-09-08 04:15:00,1.7313,1.73155,1.7313,1.7314,101100000.0
2009-09-08 04:16:00,1.7314,1.73145,1.7313,1.7314,86900000.0
2009-09-08 04:17:00,1.73145,1.73155,1.73135,1.73135,144800000.0
2009-09-08 04:18:00,1.7314,1.73145,1.73135,1.7314,93500000.0
2009-09-08 04:19:00,1.7314,1.73155,1.7313,1.7315,125900000.0
2009-09-08 04:20:00,1.7315,1.73155,1.7311,1.73145,143700000.0
2009-09-08 04:21:00,1.7315,1.7317,1.73145,1.7316,64100000.0
2009-09-08 04:22:00,1.73165,1.73215,1.73165,1.73185,129000000.0
2009-09-08 04:23:00,1.73195,1.732,1.7317,1.7318,44400000.0
2009-09-08 04:24:00,1.7318,1.7319,1.73175,1.7319,22300000.0
2009-09-08 04:25:00,1.732,1.73205,1.7319,1.7319,18800000.0
2009-09-08 04:26:00,1.7319,1.7321,1.73175,1.732,39200000.0
2009-09-08 04:27:00,1.732,1.7321,1.73195,1.732,62500000.0
2009-09-08 04:28:00,1.732,1.7322,1.73195,1.732,29900000.0
2009-09-08 04:29:00,1.73195,1.73215,1.73195,1.73195,36600000.0
2009-09-08 04:30:00,1.73195,1.73205,1.73175,1.73195,73600000.0
2009-09-08 04:31:00,1.73185,1.73185,1.7314,1.73145,188000000.0
2009-09-08 04:32:00,1.7315,1.7316,1.73135,1.7314,59300000.0
2009-09-08 04:33:00,1.7314,1.7316,1.7313,1.7315,78700000.0
2009-09-08 04:34:00,1.7315,1.7316,1.73135,1.7314,56800000.0
2009-09-08 04:35:00,1.7314,1.73155,1.7313,1.73145,65400000.0
2009-09-08 04:36:00,1.73145,1.7315,1.7313,1.7314,49600000.0
2009-09-08 04:37:00,1.7315,1.73155,1.73135,1.7315,40400000.0
2009-09-08 04:38:00,1.7315,1.73155,1.73125,1.7315,139400000.0
2009-09-08 04:39:00,1.73155,1.73175,1.73145,1.7317,65600000.0
2009-09-08 04:40:00,1.7317,1.73175,1.7316,1.7317,39800000.0
2009-09-08 04:41:00,1.73165,1.7317,1.73165,1.7317,16000000.0
2009-09-08 04:42:00,1.7317,1.7317,1.7316,1.7316,41400000.0
2009-09-08 04:43:00,1.73165,1.7317,1.73155,1.7317,46000000.0
2009-09-08 04:44:00,1.7317,1.7317,1.7315,1.7316,51500000.0
2009-09-08 04:45:00,1.7316,1.7317,1.7315,1.73155,53300000.0
2009-09-08 04:46:00,1.7316,1.73165,1.7316,1.7316,21600000.0
2009-09-08 04:47:00,1.73165,1.7317,1.7316,1.73165,29700000.0
2009-09-08 04:48:00,1.7316,1.73165,1.7316,1.73165,10200000.0
2009-09-08 04:49:00,1.7316,1.7317,1.7316,1.73165,36000000.0
2009-09-08 04:50:00,1.73165,1.7318,1.7316,1.73175,24700000.0
2009-09-08 04:51:00,1.7318,1.7318,1.73175,1.73175,19000000.0
2009-09-08 04:52:00,1.7318,1.7318,1.73165,1.7318,48000000.0
2009-09-08 04:53:00,1.73175,1.7318,1.7317,1.7318,53200000.0
2009-09-08 04:54:00,1.7318,1.73185,1.73165,1.7318,74400000.0
2009-09-08 04:55:00,1.73185,1.73195,1.73175,1.73175,39000000.0
2009-09-08 04:56:00,1.73175,1.7319,1.7317,1.7318,41900000.0
2009-09-08 04:57:00,1.73185,1.73185,1.7316,1.73175,54000000.0
2009-09-08 04:58:00,1.73175,1.732,1.73175,1.73185,169600000.0
2009-09-08 04:59:00,1.7319,1.7322,1.7318,1.7322,141100000.0
2009-09-08 05:00:00,1.7322,1.73225,1.732,1.732,92500000.0
2009-09-08 05:01:00,1.732,1.73215,1.732,1.732,46300000.0
2009-09-08 05:02:00,1.732,1.73215,1.7319,1.73195,68600000.0
2009-09-08 05:03:00,1.73195,1.7321,1.7319,1.7321,71400000.0
2009-09-08 05:04:00,1.7321,1.7322,1.73195,1.732,83600000.0
2009-09-08 05:05:00,1.7321,1.7321,1.73195,1.732,40400000.0
2009-09-08 05:06:00,1.73195,1.7321,1.73195,1.7321,39400000.0
2009-09-08 05:07:00,1.7321,1.7321,1.732,1.7321,27000000.0
2009-09-08 05:08:00,1.73188,1.73188,1.73183,1.73183,68800000.0
2009-09-08 05:09:00,1.73205,1.7321,1.7319,1.73195,79300000.0
2009-09-08 05:10:00,1.73195,1.7321,1.73185,1.73205,53200000.0
2009-09-08 05:11:00,1.73205,1.73205,1.7318,1.7318,30600000.0
2009-09-08 05:12:00,1.7318,1.73185,1.7317,1.73175,15000000.0
2009-09-08 05:13:00,1.7318,1.73185,1.7317,1.73175,35000000.0
2009-09-08 05:14:00,1.7318,1.73185,1.73165,1.73175,30900000.0
2009-09-08 05:15:00,1.7317,1.7318,1.7317,1.7318,20000000.0
2009-09-08 05:16:00,1.73175,1.7318,1.73165,1.7318,30000000.0
2009-09-08 05:17:00,1.73165,1.73175,1.7316,1.7317,28400000.0
2009-09-08 05:18:00,1.73175,1.73175,1.73165,1.73175,33200000.0
2009-09-08 05:19:00,1.7317,1.73175,1.73155,1.73155,29600000.0
2009-09-08 05:20:00,1.73145,1.7316,1.73145,1.7316,100100000.0
2009-09-08 05:21:00,1.7315,1.73155,1.73135,1.73155,76100000.0
2009-09-08 05:22:00,1.73155,1.73155,1.7314,1.7314,51500000.0
2009-09-08 05:23:00,1.7314,1.73155,1.7314,1.73145,57900000.0
2009-09-08 05:24:00,1.73145,1.73155,1.7314,1.73145,67100000.0
2009-09-08 05:25:00,1.73145,1.7317,1.73145,1.7317,66000000.0
2009-09-08 05:26:00,1.7317,1.7318,1.73165,1.73175,43900000.0
2009-09-08 05:27:00,1.73155,1.73165,1.73155,1.7316,53600000.0
2009-09-08 05:28:00,1.7316,1.73165,1.73155,1.73165,26700000.0
2009-09-08 05:29:00,1.73165,1.7317,1.7315,1.7316,78500000.0
2009-09-08 05:30:00,1.7316,1.73175,1.73155,1.7317,90700000.0
2009-09-08 05:31:00,1.7317,1.73175,1.73135,1.73155,103200000.0
2009-09-08 05:32:00,1.73155,1.73175,1.73155,1.7317,64000000.0
2009-09-08 05:33:00,1.7317,1.7319,1.73165,1.7317,30400000.0
2009-09-08 05:34:00,1.73175,1.7319,1.73165,1.73185,38800000.0
2009-09-08 05:35:00,1.7318,1.7321,1.7318,1.73195,40500000.0
2009-09-08 05:36:00,1.7317,1.73175,1.73165,1.7317,41100000.0
2009-09-08 05:37:00,1.73185,1.732,1.73165,1.73165,33700000.0
2009-09-08 05:38:00,1.73165,1.73195,1.73155,1.7316,37900000.0
2009-09-08 05:39:00,1.7316,1.73165,1.7315,1.73155,52300000.0
2009-09-08 05:40:00,1.73155,1.73165,1.7313,1.7313,55300000.0
2009-09-08 05:41:00,1.7313,1.73155,1.7313,1.73155,60200000.0
2009-09-08 05:42:00,1.73155,1.73155,1.73125,1.7314,72500000.0
2009-09-08 05:43:00,1.73145,1.73145,1.7313,1.7313,27000000.0
2009-09-08 05:44:00,1.7313,1.7314,1.73125,1.7313,52200000.0
2009-09-08 05:45:00,1.7313,1.73145,1.7313,1.73135,48800000.0
2009-09-08 05:46:00,1.73135,1.73155,1.73135,1.7314,29600000.0
2009-09-08 05:47:00,1.7314,1.73145,1.73135,1.7314,47600000.0
2009-09-08 05:48:00,1.7314,1.7314,1.7313,1.73135,43000000.0
2009-09-08 05:49:00,1.73135,1.73135,1.7313,1.73135,25000000.0
2009-09-08 05:50:00,1.73135,1.73155,1.73135,1.73155,10200000.0
2009-09-08 05:51:00,1.7315,1.73155,1.7315,1.7315,14800000.0
2009-09-08 05:52:00,1.73155,1.73155,1.73155,1.73155,8000000.0
2009-09-08 05:53:00,1.73155,1.7316,1.73155,1.73155,14000000.0
2009-09-08 05:54:00,1.73155,1.73155,1.7315,1.73155,9600000.0
2009-09-08 05:55:00,1.7315,1.73155,1.7315,1.73155,7000000.0
2009-09-08 05:56:00,1.73155,1.73155,1.7315,1.7315,15000000.0
2009-09-08 05:57:00,1.7315,1.73155,1.7315,1.73155,13000000.0
2009-09-08 05:58:00,1.7315,1.7318,1.7315,1.7317,45200000.0
2009-09-08 05:59:00,1.7317,1.73175,1.7316,1.7317,32800000.0
2009-09-08 06:00:00,1.7316,1.7317,1.7314,1.7315,36800000.0
2009-09-08 06:01:00,1.7315,1.7315,1.7314,1.7314,53800000.0
2009-09-08 06:02:00,1.7314,1.73145,1.7313,1.73145,50200000.0
2009-09-08 06:03:00,1.73145,1.73155,1.7314,1.73145,25200000.0
2009-09-08 06:04:00,1.73145,1.7315,1.7313,1.7314,46000000.0
2009-09-08 06:05:00,1.7314,1.7315,1.7313,1.7315,28000000.0
2009-09-08 06:06:00,1.73145,1.7315,1.73135,1.7314,24800000.0
2009-09-08 06:07:00,1.73135,1.73155,1.73135,1.7315,66300000.0
2009-09-08 06:08:00,1.7315,1.7316,1.73145,1.73155,22400000.0
2009-09-08 06:09:00,1.7315,1.73155,1.7315,1.73155,4000000.0
2009-09-08 06:10:00,1.73155,1.73155,1.7315,1.73155,6000000.0
2009-09-08 06:11:00,1.73155,1.7316,1.7315,1.7316,33700000.0
2009-09-08 06:12:00,1.7316,1.7316,1.73145,1.7315,16000000.0
2009-09-08 06:13:00,1.73145,1.7315,1.73145,1.73145,10000000.0
2009-09-08 06:14:00,1.73145,1.7317,1.73145,1.7317,30000000.0
2009-09-08 06:15:00,1.7317,1.7317,1.7315,1.73155,43000000.0
2009-09-08 06:16:00,1.7316,1.7316,1.73155,1.7316,47000000.0
2009-09-08 06:17:00,1.73155,1.73165,1.7315,1.73165,34000000.0
2009-09-08 06:18:00,1.7316,1.73165,1.7315,1.7315,42500000.0
2009-09-08 06:19:00,1.73155,1.73155,1.7315,1.73155,21100000.0
2009-09-08 06:20:00,1.73155,1.7316,1.73145,1.73145,33000000.0
2009-09-08 06:21:00,1.73145,1.7315,1.7314,1.7315,22200000.0
2009-09-08 06:22:00,1.7315,1.7315,1.7315,1.7315,15000000.0
2009-09-08 06:23:00,1.7315,1.7316,1.73145,1.73145,32600000.0
2009-09-08 06:24:00,1.7315,1.7317,1.7315,1.73155,22000000.0
2009-09-08 06:25:00,1.73155,1.7316,1.7314,1.7314,50700000.0
2009-09-08 06:26:00,1.73145,1.73155,1.73135,1.73155,47300000.0
2009-09-08 06:27:00,1.73155,1.73165,1.73145,1.7316,48100000.0
2009-09-08 06:28:00,1.7316,1.73165,1.7315,1.73165,96300000.0
2009-09-08 06:29:00,1.73165,1.73185,1.73155,1.73175,85200000.0
2009-09-08 06:30:00,1.7318,1.73185,1.73145,1.7315,56500000.0
2009-09-08 06:31:00,1.73145,1.73155,1.7314,1.7315,58000000.0
2009-09-08 06:32:00,1.7315,1.7317,1.7314,1.73155,50900000.0
2009-09-08 06:33:00,1.73155,1.7317,1.7315,1.73165,42000000.0
2009-09-08 06:34:00,1.73165,1.73185,1.7314,1.73145,55600000.0
2009-09-08 06:35:00,1.73135,1.73155,1.7313,1.73145,59100000.0
2009-09-08 06:36:00,1.73145,1.73145,1.73125,1.73135,14800000.0
2009-09-08 06:37:00,1.73125,1.73145,1.73125,1.7314,26000000.0
2009-09-08 06:38:00,1.73145,1.7316,1.73135,1.7316,37400000.0
2009-09-08 06:39:00,1.7316,1.7316,1.73135,1.7314,52700000.0
2009-09-08 06:40:00,1.73135,1.73145,1.73135,1.73145,22200000.0
2009-09-08 06:41:00,1.73145,1.73165,1.73145,1.73165,34000000.0
2009-09-08 06:42:00,1.73165,1.73175,1.73155,1.7317,24000000.0
2009-09-08 06:43:00,1.73165,1.7317,1.73165,1.73165,24200000.0
2009-09-08 06:44:00,1.73165,1.7317,1.73165,1.7317,14200000.0
2009-09-08 06:45:00,1.7317,1.7317,1.73165,1.7317,10100000.0
2009-09-08 06:46:00,1.7317,1.7317,1.7316,1.73165,24100000.0
2009-09-08 06:47:00,1.7316,1.7316,1.7312,1.7312,47300000.0
2009-09-08 06:48:00,1.7312,1.73135,1.7312,1.7313,23100000.0
2009-09-08 06:49:00,1.73125,1.73145,1.73125,1.7314,35900000.0
2009-09-08 06:50:00,1.7314,1.73145,1.7312,1.7313,75200000.0
2009-09-08 06:51:00,1.7313,1.73155,1.7313,1.7314,42900000.0
2009-09-08 06:52:00,1.73145,1.73145,1.7313,1.73145,33000000.0
2009-09-08 06:53:00,1.7315,1.7315,1.7314,1.7314,20000000.0
2009-09-08 06:54:00,1.7315,1.7315,1.7314,1.7315,40700000.0
2009-09-08 06:55:00,1.7315,1.7316,1.73145,1.7316,29000000.0
2009-09-08 06:56:00,1.7316,1.73165,1.73155,1.7316,10000000.0
2009-09-08 06:57:00,1.73155,1.73155,1.73155,1.73155,1000000.0
2009-09-08 06:58:00,1.73155,1.7316,1.7315,1.7316,22200000.0
2009-09-08 06:59:00,1.7316,1.73165,1.73155,1.73165,29400000.0
2009-09-08 07:00:00,1.73165,1.73165,1.73155,1.73155,17100000.0
2009-09-08 07:01:00,1.7316,1.7317,1.7314,1.7316,38200000.0
2009-09-08 07:02:00,1.73155,1.7317,1.7314,1.73165,71400000.0
2009-09-08 07:03:00,1.7317,1.73175,1.73145,1.73145,59000000.0
2009-09-08 07:04:00,1.7315,1.7319,1.7314,1.7319,47900000.0
2009-09-08 07:05:00,1.73185,1.732,1.7318,1.73185,67900000.0
2009-09-08 07:06:00,1.73185,1.732,1.7317,1.7319,46100000.0
2009-09-08 07:07:00,1.7319,1.73205,1.7319,1.73205,42600000.0
2009-09-08 07:08:00,1.73195,1.73235,1.73195,1.73235,78100000.0
2009-09-08 07:09:00,1.73245,1.7326,1.7323,1.7325,173900000.0
2009-09-08 07:10:00,1.73235,1.73265,1.73225,1.7326,67400000.0
2009-09-08 07:11:00,1.7326,1.7326,1.7324,1.7324,64800000.0
2009-09-08 07:12:00,1.73245,1.7326,1.73245,1.7326,38200000.0
2009-09-08 07:13:00,1.7325,1.7327,1.7325,1.73265,43400000.0
2009-09-08 07:14:00,1.73265,1.73275,1.7326,1.73265,76300000.0
2009-09-08 07:15:00,1.7327,1.7328,1.7327,1.7328,48900000.0
2009-09-08 07:16:00,1.73275,1.7328,1.73265,1.73275,59100000.0
2009-09-08 07:17:00,1.7326,1.7327,1.7326,1.7327,15600000.0
2009-09-08 07:18:00,1.73265,1.73285,1.73265,1.7328,31500000.0
2009-09-08 07:19:00,1.7328,1.7328,1.73265,1.7327,43100000.0
2009-09-08 07:20:00,1.73275,1.73295,1.73265,1.7327,35900000.0
2009-09-08 07:21:00,1.7327,1.7328,1.73265,1.73265,110000000.0
2009-09-08 07:22:00,1.73265,1.73285,1.7326,1.73275,85900000.0
2009-09-08 07:23:00,1.73275,1.7328,1.73245,1.73245,134600000.0
2009-09-08 07:24:00,1.73245,1.73255,1.7324,1.7325,75400000.0
2009-09-08 07:25:00,1.73245,1.73275,1.7324,1.7327,103000000.0
2009-09-08 07:26:00,1.73265,1.7328,1.73265,1.73275,40800000.0
2009-09-08 07:27:00,1.73275,1.73285,1.7327,1.73285,54500000.0
2009-09-08 07:28:00,1.7328,1.7328,1.7326,1.7327,50800000.0
2009-09-08 07:29:00,1.7327,1.733,1.73265,1.73285,47400000.0
2009-09-08 07:30:00,1.73285,1.73305,1.73285,1.73295,35900000.0
2009-09-08 07:31:00,1.7329,1.73305,1.7329,1.733,27100000.0
2009-09-08 07:32:00,1.733,1.73315,1.73295,1.73315,24000000.0
2009-09-08 07:33:00,1.7331,1.73365,1.7331,1.73365,66300000.0
2009-09-08 07:34:00,1.73365,1.7337,1.7333,1.7335,51300000.0
2009-09-08 07:35:00,1.7335,1.7335,1.73335,1.7334,80400000.0
2009-09-08 07:36:00,1.73345,1.7335,1.73285,1.73285,82900000.0
2009-09-08 07:37:00,1.7329,1.73305,1.73285,1.733,22400000.0
2009-09-08 07:38:00,1.733,1.7332,1.733,1.7331,36600000.0
2009-09-08 07:39:00,1.7331,1.7333,1.73305,1.7331,77600000.0
2009-09-08 07:40:00,1.7331,1.73315,1.73305,1.73305,49200000.0
2009-09-08 07:41:00,1.73305,1.7332,1.733,1.7332,68700000.0
2009-09-08 07:42:00,1.73325,1.7334,1.73315,1.73335,60200000.0
2009-09-08 07:43:00,1.73335,1.7334,1.7333,1.7334,15800000.0
2009-09-08 07:44:00,1.7334,1.7335,1.7332,1.7332,28400000.0
2009-09-08 07:45:00,1.7332,1.7334,1.733,1.7334,49200000.0
2009-09-08 07:46:00,1.7334,1.73355,1.73335,1.7335,55000000.0
2009-09-08 07:47:00,1.73345,1.73365,1.73325,1.7335,144600000.0
2009-09-08 07:48:00,1.7335,1.73375,1.73345,1.7336,109800000.0
2009-09-08 07:49:00,1.7336,1.7338,1.7335,1.73365,139500000.0
2009-09-08 07:50:00,1.73365,1.73375,1.73345,1.7336,111400000.0
2009-09-08 07:51:00,1.73355,1.7337,1.7335,1.73365,82400000.0
2009-09-08 07:52:00,1.7336,1.7339,1.73355,1.7336,55800000.0
2009-09-08 07:53:00,1.7337,1.7337,1.73345,1.73355,99400000.0
2009-09-08 07:54:00,1.73355,1.7336,1.7333,1.7334,48800000.0
2009-09-08 07:55:00,1.7334,1.73355,1.7333,1.73345,54200000.0
2009-09-08 07:56:00,1.7334,1.73345,1.73325,1.7334,42700000.0
2009-09-08 07:57:00,1.7334,1.73345,1.7332,1.7333,62500000.0
2009-09-08 07:58:00,1.73335,1.73355,1.73325,1.73355,44700000.0
2009-09-08 07:59:00,1.73345,1.7335,1.7333,1.7334,43600000.0
2009-09-08 08:00:00,1.73335,1.7335,1.73335,1.73335,38800000.0
2009-09-08 08:01:00,1.7335,1.73375,1.7333,1.7337,115200000.0
2009-09-08 08:02:00,1.73375,1.73395,1.7336,1.73395,83900000.0
2009-09-08 08:03:00,1.73395,1.7341,1.73375,1.73395,78600000.0
2009-09-08 08:04:00,1.7339,1.73425,1.73385,1.73415,86300000.0
2009-09-08 08:05:00,1.73415,1.73435,1.7337,1.7339,127100000.0
2009-09-08 08:06:00,1.73395,1.73415,1.73385,1.73405,107600000.0
2009-09-08 08:07:00,1.73405,1.73415,1.73355,1.73365,128200000.0
2009-09-08 08:08:00,1.73365,1.7338,1.7336,1.73375,122700000.0
2009-09-08 08:09:00,1.73375,1.73385,1.7335,1.7335,49200000.0
2009-09-08 08:10:00,1.73355,1.73365,1.73335,1.73355,96500000.0
2009-09-08 08:11:00,1.7336,1.73395,1.73345,1.73365,110200000.0
2009-09-08 08:12:00,1.73365,1.73375,1.73355,1.73365,208700000.0
2009-09-08 08:13:00,1.7336,1.7336,1.73305,1.73305,189300000.0
2009-09-08 08:14:00,1.73305,1.7332,1.7328,1.73285,104000000.0
2009-09-08 08:15:00,1.7329,1.73305,1.7328,1.73295,124600000.0
2009-09-08 08:16:00,1.733,1.733,1.7317,1.732,193600000.0
2009-09-08 08:17:00,1.732,1.7321,1.7312,1.73135,110600000.0
2009-09-08 08:18:00,1.7314,1.73185,1.7313,1.73175,141700000.0
2009-09-08 08:19:00,1.73175,1.7318,1.7315,1.7316,82900000.0
2009-09-08 08:20:00,1.7316,1.73165,1.73135,1.73155,82200000.0
2009-09-08 08:21:00,1.73155,1.7316,1.73065,1.7309,107200000.0
2009-09-08 08:22:00,1.7309,1.7311,1.73055,1.73065,90700000.0
2009-09-08 08:23:00,1.73065,1.73155,1.73065,1.7314,128400000.0
2009-09-08 08:24:00,1.7314,1.73195,1.7308,1.73105,180700000.0
2009-09-08 08:25:00,1.7312,1.7312,1.73005,1.73035,172700000.0
2009-09-08 08:26:00,1.7304,1.73085,1.7303,1.7307,214600000.0
2009-09-08 08:27:00,1.7307,1.73075,1.73,1.73025,208100000.0
2009-09-08 08:28:00,1.73015,1.7306,1.7299,1.72995,214700000.0
2009-09-08 08:29:00,1.7299,1.73035,1.7298,1.73035,203200000.0
2009-09-08 08:30:00,1.73035,1.7304,1.73,1.73025,282700000.0
2009-09-08 08:31:00,1.7302,1.7319,1.7302,1.7318,386900000.0
2009-09-08 08:32:00,1.7317,1.7326,1.73165,1.7326,637600000.0
2009-09-08 08:33:00,1.7327,1.73295,1.7323,1.7325,354300000.0
2009-09-08 08:34:00,1.7325,1.7325,1.7319,1.7322,478600000.0
2009-09-08 08:35:00,1.7323,1.733,1.73185,1.73295,508400000.0
2009-09-08 08:36:00,1.73295,1.7333,1.7326,1.73285,368900000.0
2009-09-08 08:37:00,1.7328,1.73285,1.7323,1.73235,319600000.0
2009-09-08 08:38:00,1.7324,1.73265,1.7323,1.7323,241800000.0
2009-09-08 08:39:00,1.73225,1.73285,1.73225,1.73245,242500000.0
2009-09-08 08:40:00,1.73245,1.7327,1.7323,1.7323,181700000.0
2009-09-08 08:41:00,1.73235,1.73235,1.73175,1.73195,320500000.0
2009-09-08 08:42:00,1.73195,1.7321,1.7311,1.73135,434600000.0
2009-09-08 08:43:00,1.73135,1.73195,1.73055,1.7313,373900000.0
2009-09-08 08:44:00,1.7313,1.73185,1.73115,1.73135,406700000.0
2009-09-08 08:45:00,1.73135,1.73175,1.731,1.731,468400000.0
2009-09-08 08:46:00,1.731,1.7313,1.7309,1.73125,220600000.0
2009-09-08 08:47:00,1.73125,1.73125,1.73095,1.7311,63200000.0
2009-09-08 08:48:00,1.7311,1.73145,1.7307,1.7313,324600000.0
2009-09-08 08:49:00,1.73135,1.7316,1.73115,1.7312,122300000.0
2009-09-08 08:50:00,1.73115,1.7313,1.73085,1.73095,134500000.0
2009-09-08 08:51:00,1.7311,1.7314,1.73105,1.73105,187400000.0
2009-09-08 08:52:00,1.7311,1.73125,1.73075,1.73075,192000000.0
2009-09-08 08:53:00,1.73085,1.73105,1.7305,1.7308,222800000.0
2009-09-08 08:54:00,1.73075,1.7312,1.7306,1.731,221200000.0
2009-09-08 08:55:00,1.731,1.7311,1.7303,1.7305,257400000.0
2009-09-08 08:56:00,1.7306,1.73085,1.7299,1.7299,218700000.0
2009-09-08 08:57:00,1.7299,1.73065,1.72965,1.73055,180000000.0
2009-09-08 08:58:00,1.7306,1.7306,1.7298,1.73035,214200000.0
2009-09-08 08:59:00,1.73045,1.7305,1.7302,1.7305,140300000.0
2009-09-08 09:00:00,1.7308,1.7308,1.73025,1.73025,216300000.0
2009-09-08 09:01:00,1.7302,1.7305,1.7301,1.73025,258000000.0
2009-09-08 09:02:00,1.73025,1.7304,1.7301,1.7304,161600000.0
2009-09-08 09:03:00,1.7304,1.7308,1.73005,1.7308,87500000.0
2009-09-08 09:04:00,1.7308,1.7313,1.73065,1.73125,132300000.0
2009-09-08 09:05:00,1.7313,1.7317,1.73105,1.73125,135200000.0
2009-09-08 09:06:00,1.73125,1.7315,1.73095,1.7312,198100000.0
2009-09-08 09:07:00,1.73125,1.7324,1.73115,1.732,259300000.0
2009-09-08 09:08:00,1.732,1.73245,1.73165,1.73185,258600000.0
2009-09-08 09:09:00,1.7318,1.732,1.7315,1.732,154800000.0
2009-09-08 09:10:00,1.732,1.732,1.73165,1.73185,138600000.0
2009-09-08 09:11:00,1.73185,1.7319,1.7316,1.73165,152500000.0
2009-09-08 09:12:00,1.73165,1.73185,1.7314,1.7316,176400000.0
2009-09-08 09:13:00,1.73165,1.7318,1.7313,1.73145,245100000.0
2009-09-08 09:14:00,1.7314,1.7317,1.73125,1.73125,140100000.0
2009-09-08 09:15:00,1.73125,1.73145,1.7311,1.73115,156100000.0
2009-09-08 09:16:00,1.7311,1.73145,1.731,1.73145,82800000.0
2009-09-08 09:17:00,1.73145,1.7316,1.7313,1.7315,275600000.0
2009-09-08 09:18:00,1.73135,1.73145,1.73115,1.73135,278300000.0
2009-09-08 09:19:00,1.73135,1.7317,1.73135,1.73155,111200000.0
2009-09-08 09:20:00,1.73155,1.73205,1.73155,1.7317,148200000.0
2009-09-08 09:21:00,1.7317,1.73195,1.73125,1.7316,170500000.0
2009-09-08 09:22:00,1.7317,1.7318,1.7314,1.7317,142000000.0
2009-09-08 09:23:00,1.73175,1.7319,1.73135,1.7315,124800000.0
2009-09-08 09:24:00,1.7315,1.7316,1.7312,1.73125,116200000.0
2009-09-08 09:25:00,1.73115,1.7316,1.73115,1.73125,86200000.0
2009-09-08 09:26:00,1.73125,1.73145,1.7312,1.73145,89600000.0
2009-09-08 09:27:00,1.73145,1.73185,1.73145,1.7318,177800000.0
2009-09-08 09:28:00,1.7318,1.73195,1.73155,1.73165,124300000.0
2009-09-08 09:29:00,1.73175,1.73175,1.7312,1.7315,236900000.0
2009-09-08 09:30:00,1.7315,1.73165,1.7313,1.7314,88000000.0
2009-09-08 09:31:00,1.7314,1.7319,1.7314,1.73175,136800000.0
2009-09-08 09:32:00,1.73175,1.7322,1.73165,1.73195,138500000.0
2009-09-08 09:33:00,1.73195,1.73205,1.73185,1.7319,69700000.0
2009-09-08 09:34:00,1.7319,1.73245,1.73185,1.7322,206800000.0
2009-09-08 09:35:00,1.73215,1.7327,1.73215,1.73255,202600000.0
2009-09-08 09:36:00,1.73255,1.733,1.73255,1.7329,166800000.0
2009-09-08 09:37:00,1.73295,1.7332,1.7327,1.7329,257400000.0
2009-09-08 09:38:00,1.7329,1.73335,1.7327,1.7328,209300000.0
2009-09-08 09:39:00,1.73275,1.73275,1.73225,1.7323,166500000.0
2009-09-08 09:40:00,1.73225,1.73235,1.732,1.7321,193400000.0
2009-09-08 09:41:00,1.732,1.7321,1.73185,1.7319,188400000.0
2009-09-08 09:42:00,1.73185,1.7319,1.7315,1.7318,311800000.0
2009-09-08 09:43:00,1.7318,1.7321,1.7317,1.7319,253600000.0
2009-09-08 09:44:00,1.7319,1.73215,1.7319,1.732,225600000.0
2009-09-08 09:45:00,1.73195,1.73225,1.7319,1.7322,149400000.0
2009-09-08 09:46:00,1.73225,1.73265,1.73185,1.732,294700000.0
2009-09-08 09:47:00,1.73195,1.73295,1.73195,1.7323,407300000.0
2009-09-08 09:48:00,1.73225,1.7328,1.732,1.7326,259300000.0
2009-09-08 09:49:00,1.7326,1.73275,1.7314,1.7317,323000000.0
2009-09-08 09:50:00,1.7314,1.7316,1.73095,1.73105,195300000.0
2009-09-08 09:51:00,1.73105,1.73115,1.73055,1.73085,105200000.0
2009-09-08 09:52:00,1.7308,1.73175,1.7308,1.73145,263800000.0
2009-09-08 09:53:00,1.7315,1.7324,1.73115,1.73215,349100000.0
2009-09-08 09:54:00,1.73215,1.73225,1.7318,1.7318,86000000.0
2009-09-08 09:55:00,1.7318,1.7318,1.73125,1.73125,219100000.0
2009-09-08 09:56:00,1.7313,1.7315,1.7311,1.7314,136200000.0
2009-09-08 09:57:00,1.7315,1.73185,1.7314,1.7317,130700000.0
2009-09-08 09:58:00,1.7317,1.7318,1.73145,1.7317,89200000.0
2009-09-08 09:59:00,1.73155,1.7318,1.73155,1.73165,88300000.0
2009-09-08 10:00:00,1.73165,1.7321,1.73165,1.73165,221400000.0
2009-09-08 10:01:00,1.73165,1.73225,1.73165,1.73175,217300000.0
2009-09-08 10:02:00,1.7317,1.7322,1.7317,1.7322,278300000.0
2009-09-08 10:03:00,1.7322,1.7322,1.73105,1.7318,235000000.0
2009-09-08 10:04:00,1.7319,1.7321,1.7317,1.73185,158700000.0
2009-09-08 10:05:00,1.73175,1.7319,1.7295,1.72975,264800000.0
2009-09-08 10:06:00,1.72975,1.73155,1.7297,1.73155,225100000.0
2009-09-08 10:07:00,1.7315,1.7322,1.73145,1.732,245800000.0
2009-09-08 10:08:00,1.732,1.7323,1.73135,1.73135,191000000.0
2009-09-08 10:09:00,1.73135,1.73185,1.73075,1.7316,265500000.0
2009-09-08 10:10:00,1.73155,1.73205,1.7315,1.73205,161600000.0
2009-09-08 10:11:00,1.73195,1.73225,1.73175,1.7322,222600000.0
2009-09-08 10:12:00,1.7322,1.73255,1.73185,1.73255,389200000.0
2009-09-08 10:13:00,1.73255,1.73275,1.7322,1.7325,202600000.0
2009-09-08 10:14:00,1.7325,1.73415,1.7323,1.7341,305400000.0
2009-09-08 10:15:00,1.7342,1.73435,1.7338,1.7343,259300000.0
2009-09-08 10:16:00,1.7343,1.73495,1.7343,1.73465,344500000.0
2009-09-08 10:17:00,1.73485,1.735,1.734,1.73415,249800000.0
2009-09-08 10:18:00,1.73425,1.7346,1.734,1.73445,369100000.0
2009-09-08 10:19:00,1.7345,1.73465,1.73375,1.73375,269400000.0
2009-09-08 10:20:00,1.7338,1.73405,1.7337,1.7339,257200000.0
2009-09-08 10:21:00,1.7339,1.7342,1.73385,1.73415,159200000.0
2009-09-08 10:22:00,1.73415,1.7342,1.73395,1.734,90500000.0
2009-09-08 10:23:00,1.73405,1.7348,1.734,1.7348,130500000.0
2009-09-08 10:24:00,1.7347,1.7351,1.7344,1.73505,133000000.0
2009-09-08 10:25:00,1.735,1.73505,1.7345,1.7349,150200000.0
2009-09-08 10:26:00,1.7349,1.7351,1.7348,1.73505,108300000.0
2009-09-08 10:27:00,1.73495,1.73495,1.73445,1.73475,149700000.0
2009-09-08 10:28:00,1.73475,1.7349,1.7346,1.7347,239200000.0
2009-09-08 10:29:00,1.7347,1.73485,1.7335,1.7335,119800000.0
2009-09-08 10:30:00,1.73385,1.73465,1.73365,1.73425,170800000.0
2009-09-08 10:31:00,1.73415,1.7348,1.7341,1.73465,105800000.0
2009-09-08 10:32:00,1.73465,1.73515,1.73445,1.73495,181500000.0
2009-09-08 10:33:00,1.73495,1.7366,1.73475,1.7364,310600000.0
2009-09-08 10:34:00,1.73655,1.7366,1.736,1.73645,189600000.0
2009-09-08 10:35:00,1.73645,1.7368,1.7363,1.7368,251100000.0
2009-09-08 10:36:00,1.7367,1.7367,1.73615,1.73625,256600000.0
2009-09-08 10:37:00,1.73625,1.73625,1.7355,1.7355,125100000.0
2009-09-08 10:38:00,1.7355,1.7355,1.73495,1.73495,164700000.0
2009-09-08 10:39:00,1.73495,1.73555,1.7348,1.73535,118000000.0
2009-09-08 10:40:00,1.73535,1.73605,1.73535,1.73595,211000000.0
2009-09-08 10:41:00,1.73585,1.7361,1.7356,1.7356,230300000.0
2009-09-08 10:42:00,1.7356,1.73565,1.735,1.73525,210500000.0
2009-09-08 10:43:00,1.73525,1.73525,1.73505,1.73515,123800000.0
2009-09-08 10:44:00,1.73515,1.73525,1.73495,1.73495,112700000.0
2009-09-08 10:45:00,1.7349,1.73515,1.73475,1.7349,314300000.0
2009-09-08 10:46:00,1.7349,1.73505,1.73455,1.73455,168800000.0
2009-09-08 10:47:00,1.73455,1.73475,1.73455,1.73465,90600000.0
2009-09-08 10:48:00,1.73465,1.73475,1.73445,1.7345,136700000.0
2009-09-08 10:49:00,1.7345,1.73515,1.7343,1.73515,240600001.0
2009-09-08 10:50:00,1.7352,1.73585,1.7351,1.73535,360400000.0
2009-09-08 10:51:00,1.73535,1.73545,1.73485,1.7353,194200000.0
2009-09-08 10:52:00,1.73535,1.73535,1.7348,1.7352,116900000.0
2009-09-08 10:53:00,1.73525,1.73545,1.73485,1.7353,177000000.0
2009-09-08 10:54:00,1.7353,1.7364,1.7353,1.7361,412000000.0
2009-09-08 10:55:00,1.7361,1.7361,1.73565,1.7358,131800000.0
2009-09-08 10:56:00,1.7358,1.7359,1.73535,1.73545,175800000.0
2009-09-08 10:57:00,1.7355,1.7356,1.7351,1.73515,125700000.0
2009-09-08 10:58:00,1.73515,1.7369,1.73515,1.73685,204500000.0
2009-09-08 10:59:00,1.73685,1.73705,1.7365,1.73665,142800000.0
2009-09-08 11:00:00,1.7366,1.7369,1.736,1.7369,328400000.0
2009-09-08 11:01:00,1.7369,1.7372,1.73665,1.7369,196600000.0
2009-09-08 11:02:00,1.73685,1.73685,1.7362,1.7363,167200000.0
2009-09-08 11:03:00,1.7363,1.73675,1.7363,1.73675,229200000.0
2009-09-08 11:04:00,1.7367,1.73685,1.73615,1.73615,113600000.0
2009-09-08 11:05:00,1.7362,1.73645,1.73615,1.73635,123500000.0
2009-09-08 11:06:00,1.7365,1.73705,1.73645,1.737,319300000.0
2009-09-08 11:07:00,1.73695,1.7372,1.73685,1.7372,225000000.0
2009-09-08 11:08:00,1.7371,1.7371,1.73645,1.73665,203200000.0
2009-09-08 11:09:00,1.73665,1.73725,1.7366,1.7371,282200000.0
2009-09-08 11:10:00,1.73705,1.7375,1.73685,1.73685,230200000.0
2009-09-08 11:11:00,1.73685,1.7373,1.7368,1.73715,230900000.0
2009-09-08 11:12:00,1.73715,1.73725,1.73705,1.7371,144000000.0
2009-09-08 11:13:00,1.73715,1.73725,1.7363,1.73635,139700000.0
2009-09-08 11:14:00,1.73635,1.7365,1.73635,1.7364,50600000.0
2009-09-08 11:15:00,1.7363,1.7364,1.7363,1.7364,24000000.0
2009-09-08 11:16:00,1.73635,1.7366,1.73615,1.7363,109400000.0
2009-09-08 11:17:00,1.73635,1.73635,1.73595,1.73615,195800000.0
2009-09-08 11:18:00,1.73615,1.7362,1.73595,1.73605,81800000.0
2009-09-08 11:19:00,1.7361,1.7361,1.73585,1.73595,91600000.0
2009-09-08 11:20:00,1.73595,1.73605,1.73585,1.73605,118000000.0
2009-09-08 11:21:00,1.73605,1.73605,1.7349,1.7353,127400000.0
2009-09-08 11:22:00,1.73525,1.7354,1.7351,1.73535,99600000.0
2009-09-08 11:23:00,1.7354,1.73565,1.7354,1.73555,101000000.0
2009-09-08 11:24:00,1.73555,1.73555,1.7353,1.73535,69700000.0
2009-09-08 11:25:00,1.73535,1.73565,1.7352,1.7353,76900000.0
2009-09-08 11:26:00,1.73525,1.73555,1.73525,1.73545,111200000.0
2009-09-08 11:27:00,1.7355,1.73555,1.73515,1.7353,172400000.0
2009-09-08 11:28:00,1.7353,1.73545,1.7348,1.7351,148300000.0
2009-09-08 11:29:00,1.7351,1.73595,1.7351,1.73595,133800000.0
2009-09-08 11:30:00,1.73605,1.7361,1.73555,1.73555,97000000.0
2009-09-08 11:31:00,1.73555,1.736,1.73555,1.73595,170600000.0
2009-09-08 11:32:00,1.7359,1.7362,1.73545,1.73565,206200000.0
2009-09-08 11:33:00,1.73565,1.73605,1.73565,1.7359,57900000.0
2009-09-08 11:34:00,1.7359,1.7359,1.7349,1.7351,120700000.0
2009-09-08 11:35:00,1.7351,1.73535,1.7351,1.7353,64000000.0
2009-09-08 11:36:00,1.73525,1.73565,1.73515,1.73555,108700000.0
2009-09-08 11:37:00,1.73555,1.7357,1.73505,1.73535,147200000.0
2009-09-08 11:38:00,1.73535,1.73555,1.7346,1.73515,180700000.0
2009-09-08 11:39:00,1.73515,1.7356,1.73515,1.73545,219700000.0
2009-09-08 11:40:00,1.7355,1.7357,1.7354,1.7357,202500000.0
2009-09-08 11:41:00,1.7357,1.7358,1.73555,1.7357,172300000.0
2009-09-08 11:42:00,1.73575,1.7359,1.7356,1.73565,164200000.0
2009-09-08 11:43:00,1.73565,1.73585,1.73555,1.7358,161500000.0
2009-09-08 11:44:00,1.7358,1.736,1.73515,1.73515,223900000.0
2009-09-08 11:45:00,1.73515,1.73515,1.7342,1.7342,361200000.0
2009-09-08 11:46:00,1.73425,1.73485,1.7341,1.73465,348300000.0
2009-09-08 11:47:00,1.73465,1.73575,1.7345,1.73525,393900000.0
2009-09-08 11:48:00,1.73525,1.73555,1.73525,1.73545,198000000.0
2009-09-08 11:49:00,1.73545,1.737,1.73545,1.7363,306500002.0
2009-09-08 11:50:00,1.73635,1.7366,1.7362,1.7364,288200000.0
2009-09-08 11:51:00,1.73635,1.7365,1.7348,1.73585,409400000.0
2009-09-08 11:52:00,1.73585,1.73585,1.7352,1.7354,331600000.0
2009-09-08 11:53:00,1.7354,1.73585,1.7354,1.7357,294200000.0
2009-09-08 11:54:00,1.7357,1.7358,1.73545,1.73575,291800000.0
2009-09-08 11:55:00,1.73575,1.73575,1.7349,1.7349,219100000.0
2009-09-08 11:56:00,1.73505,1.7351,1.7344,1.73445,329600000.0
2009-09-08 11:57:00,1.73445,1.73465,1.73425,1.73455,277800000.0
2009-09-08 11:58:00,1.73465,1.73485,1.7345,1.73485,217800000.0
2009-09-08 11:59:00,1.73475,1.73485,1.734,1.73435,397200000.0
2009-09-08 12:00:00,1.73445,1.7351,1.73415,1.7347,449600000.0
2009-09-08 12:01:00,1.73485,1.73575,1.73475,1.73565,508800000.0
2009-09-08 12:02:00,1.7355,1.73625,1.7355,1.73625,309600000.0
2009-09-08 12:03:00,1.7361,1.7361,1.7347,1.7353,476000000.0
2009-09-08 12:04:00,1.7352,1.7354,1.7331,1.73405,506800000.0
2009-09-08 12:05:00,1.73405,1.73435,1.73375,1.7342,228800000.0
2009-09-08 12:06:00,1.7341,1.7341,1.73295,1.7339,356400000.0
2009-09-08 12:07:00,1.73405,1.7345,1.7337,1.7343,367200000.0
2009-09-08 12:08:00,1.7343,1.73485,1.73425,1.73475,521200000.0
2009-09-08 12:09:00,1.7348,1.7348,1.734,1.73405,397800000.0
2009-09-08 12:10:00,1.73405,1.73415,1.7337,1.734,355600000.0
2009-09-08 12:11:00,1.73405,1.73435,1.7337,1.73435,481000000.0
2009-09-08 12:12:00,1.73445,1.73445,1.73375,1.73425,362000000.0
2009-09-08 12:13:00,1.73425,1.73545,1.73405,1.7351,241200000.0
2009-09-08 12:14:00,1.7351,1.73635,1.7351,1.73615,267200000.0
2009-09-08 12:15:00,1.7362,1.73625,1.7357,1.7358,94000000.0
2009-09-08 12:16:00,1.7358,1.73615,1.73565,1.73595,239600000.0
2009-09-08 12:17:00,1.73595,1.73605,1.7358,1.73585,149000000.0
2009-09-08 12:18:00,1.7359,1.7361,1.73575,1.73575,398400000.0
2009-09-08 12:19:00,1.73575,1.7358,1.73475,1.7348,426600000.0
2009-09-08 12:20:00,1.7348,1.7348,1.7344,1.7344,305600000.0
2009-09-08 12:21:00,1.73445,1.7346,1.73425,1.7344,238000000.0
2009-09-08 12:22:00,1.7346,1.73575,1.7344,1.73575,342600000.0
2009-09-08 12:23:00,1.73575,1.7358,1.7353,1.73545,280400000.0
2009-09-08 12:24:00,1.73545,1.7356,1.73505,1.7351,309600000.0
2009-09-08 12:25:00,1.7351,1.7354,1.73435,1.73445,393400000.0
2009-09-08 12:26:00,1.7345,1.73465,1.7341,1.73415,357800000.0
2009-09-08 12:27:00,1.7342,1.7345,1.734,1.7343,252000000.0
2009-09-08 12:28:00,1.7344,1.7344,1.73345,1.7336,359800000.0
2009-09-08 12:29:00,1.73365,1.7339,1.7336,1.73375,127200000.0
2009-09-08 12:30:00,1.73375,1.7338,1.73345,1.73355,118800000.0
2009-09-08 12:31:00,1.7336,1.7337,1.73345,1.73355,93800000.0
2009-09-08 12:32:00,1.73355,1.73365,1.7334,1.7336,262200000.0
2009-09-08 12:33:00,1.73355,1.7338,1.73345,1.73355,228700000.0
2009-09-08 12:34:00,1.73355,1.73385,1.7334,1.73385,607200000.0
2009-09-08 12:35:00,1.7339,1.7341,1.7338,1.73385,75700000.0
2009-09-08 12:36:00,1.73385,1.7342,1.7338,1.73415,153000000.0
2009-09-08 12:37:00,1.73415,1.73435,1.7341,1.7342,188600000.0
2009-09-08 12:38:00,1.7342,1.7342,1.7336,1.73385,188600000.0
2009-09-08 12:39:00,1.7338,1.73395,1.7337,1.7338,75800000.0
2009-09-08 12:40:00,1.7338,1.73395,1.7334,1.7335,200200000.0
2009-09-08 12:41:00,1.73345,1.73355,1.7332,1.73335,165900000.0
2009-09-08 12:42:00,1.73335,1.7334,1.73305,1.7331,212200000.0
2009-09-08 12:43:00,1.73305,1.7334,1.73305,1.73325,153800000.0
2009-09-08 12:44:00,1.73325,1.73325,1.733,1.73315,92900000.0
2009-09-08 12:45:00,1.7331,1.73325,1.7328,1.7328,79500000.0
2009-09-08 12:46:00,1.73285,1.73295,1.7327,1.73285,49600000.0
2009-09-08 12:47:00,1.73285,1.7331,1.7328,1.733,56200000.0
2009-09-08 12:48:00,1.73305,1.7331,1.73285,1.73295,112100000.0
2009-09-08 12:49:00,1.73295,1.7333,1.73285,1.7333,79100000.0
2009-09-08 12:50:00,1.7333,1.7335,1.73315,1.7334,63000000.0
2009-09-08 12:51:00,1.73335,1.7336,1.7333,1.7333,76700000.0
2009-09-08 12:52:00,1.73325,1.7336,1.73325,1.73345,200500000.0
2009-09-08 12:53:00,1.73345,1.73365,1.7333,1.7336,119000000.0
2009-09-08 12:54:00,1.73345,1.73365,1.73325,1.7336,102100000.0
2009-09-08 12:55:00,1.73355,1.7336,1.73335,1.7336,186700000.0
2009-09-08 12:56:00,1.7335,1.7337,1.7334,1.73355,225000000.0
2009-09-08 12:57:00,1.7335,1.73355,1.73325,1.7335,183700000.0
2009-09-08 12:58:00,1.7335,1.7337,1.7334,1.73355,345500000.0
2009-09-08 12:59:00,1.73365,1.73375,1.7334,1.7334,163300000.0
2009-09-08 13:00:00,1.7334,1.7337,1.73315,1.7336,187300000.0
2009-09-08 13:01:00,1.7336,1.7336,1.7332,1.7334,125800000.0
2009-09-08 13:02:00,1.7334,1.73345,1.73305,1.7331,105900000.0
2009-09-08 13:03:00,1.73315,1.73315,1.7328,1.7329,126200000.0
2009-09-08 13:04:00,1.7329,1.7329,1.7326,1.73275,163300000.0
2009-09-08 13:05:00,1.7327,1.73335,1.73265,1.73335,166700000.0
2009-09-08 13:06:00,1.73335,1.73335,1.7327,1.73285,123300000.0
2009-09-08 13:07:00,1.7329,1.7331,1.73285,1.7329,207400000.0
2009-09-08 13:08:00,1.73285,1.73295,1.7328,1.73285,84000000.0
2009-09-08 13:09:00,1.73285,1.73285,1.7318,1.73205,272600000.0
2009-09-08 13:10:00,1.73205,1.73205,1.7316,1.73175,434400000.0
2009-09-08 13:11:00,1.73175,1.73215,1.7317,1.732,267800000.0
2009-09-08 13:12:00,1.732,1.7323,1.7319,1.73195,99200000.0
2009-09-08 13:13:00,1.73195,1.73195,1.7315,1.7316,347700000.0
2009-09-08 13:14:00,1.73155,1.73195,1.73125,1.7315,304700000.0
2009-09-08 13:15:00,1.7315,1.7316,1.7312,1.7314,215400000.0
2009-09-08 13:16:00,1.7314,1.7322,1.7313,1.73205,211900000.0
2009-09-08 13:17:00,1.73205,1.7323,1.73195,1.7322,155000000.0
2009-09-08 13:18:00,1.7322,1.73255,1.7318,1.73195,220200000.0
2009-09-08 13:19:00,1.73195,1.7322,1.73195,1.73205,75800000.0
2009-09-08 13:20:00,1.73205,1.7323,1.73205,1.7323,95000000.0
2009-09-08 13:21:00,1.7323,1.7325,1.7323,1.7324,261400000.0
2009-09-08 13:22:00,1.7324,1.7328,1.7324,1.73255,131400000.0
2009-09-08 13:23:00,1.7325,1.7326,1.73225,1.73245,140100000.0
2009-09-08 13:24:00,1.73235,1.7326,1.73225,1.73235,212000000.0
2009-09-08 13:25:00,1.7324,1.7326,1.73225,1.73255,124600000.0
2009-09-08 13:26:00,1.73255,1.73255,1.73205,1.73235,149200000.0
2009-09-08 13:27:00,1.73235,1.73265,1.7322,1.73235,179100000.0
2009-09-08 13:28:00,1.73235,1.73265,1.7321,1.7321,168400000.0
2009-09-08 13:29:00,1.73205,1.73265,1.7318,1.7324,330100000.0
2009-09-08 13:30:00,1.7324,1.73275,1.7322,1.73275,307200000.0
2009-09-08 13:31:00,1.73275,1.73285,1.73235,1.73265,226500000.0
2009-09-08 13:32:00,1.73265,1.7327,1.73245,1.73255,243800000.0
2009-09-08 13:33:00,1.73255,1.73285,1.73255,1.73275,208800000.0
2009-09-08 13:34:00,1.7326,1.7337,1.73255,1.7335,347000000.0
2009-09-08 13:35:00,1.73345,1.734,1.73345,1.7338,228400000.0
2009-09-08 13:36:00,1.73385,1.7349,1.73365,1.7346,244400000.0
2009-09-08 13:37:00,1.7346,1.7347,1.7343,1.7344,199100000.0
2009-09-08 13:38:00,1.7345,1.73455,1.7343,1.73455,87100000.0
2009-09-08 13:39:00,1.7347,1.73475,1.7342,1.7344,195000000.0
2009-09-08 13:40:00,1.7344,1.7348,1.73425,1.7346,241500000.0
2009-09-08 13:41:00,1.7347,1.73495,1.734,1.73405,348700000.0
2009-09-08 13:42:00,1.73405,1.73435,1.73355,1.7343,327300000.0
2009-09-08 13:43:00,1.73425,1.7345,1.734,1.734,188600000.0
2009-09-08 13:44:00,1.73395,1.73415,1.73385,1.73395,332000000.0
2009-09-08 13:45:00,1.7339,1.7341,1.73375,1.73385,124800000.0
2009-09-08 13:46:00,1.73385,1.7342,1.7338,1.73385,65600000.0
2009-09-08 13:47:00,1.73385,1.7341,1.7337,1.73395,134600000.0
2009-09-08 13:48:00,1.73395,1.73395,1.7338,1.73385,52300000.0
2009-09-08 13:49:00,1.73385,1.7342,1.73385,1.7342,138600000.0
2009-09-08 13:50:00,1.7342,1.73465,1.7341,1.7346,133400000.0
2009-09-08 13:51:00,1.7346,1.73465,1.73415,1.73425,151000000.0
2009-09-08 13:52:00,1.73425,1.73445,1.7342,1.73435,127400000.0
2009-09-08 13:53:00,1.73435,1.7346,1.73425,1.73425,133600000.0
2009-09-08 13:54:00,1.7343,1.73435,1.73395,1.73395,117000000.0
2009-09-08 13:55:00,1.73395,1.73415,1.7338,1.73395,131400000.0
2009-09-08 13:56:00,1.734,1.734,1.7335,1.7338,143800000.0
2009-09-08 13:57:00,1.7338,1.73395,1.7332,1.73375,145600000.0
2009-09-08 13:58:00,1.7338,1.734,1.73355,1.73355,232600000.0
2009-09-08 13:59:00,1.7336,1.73395,1.7335,1.7337,205500000.0
2009-09-08 14:00:00,1.7337,1.734,1.73365,1.73385,166400000.0
2009-09-08 14:01:00,1.7339,1.7339,1.7338,1.73385,31200000.0
2009-09-08 14:02:00,1.73385,1.73385,1.73355,1.73355,75200000.0
2009-09-08 14:03:00,1.73365,1.7337,1.73355,1.73365,59500000.0
2009-09-08 14:04:00,1.73365,1.73375,1.73355,1.7336,89600000.0
2009-09-08 14:05:00,1.7336,1.7336,1.7331,1.7332,213400000.0
2009-09-08 14:06:00,1.73315,1.7336,1.7331,1.7336,130800000.0
2009-09-08 14:07:00,1.7336,1.73405,1.7335,1.73395,148800000.0
2009-09-08 14:08:00,1.73395,1.73415,1.7338,1.734,143800000.0
2009-09-08 14:09:00,1.73395,1.73405,1.7338,1.7339,164900000.0
2009-09-08 14:10:00,1.73385,1.7343,1.73385,1.7343,136300000.0
2009-09-08 14:11:00,1.7342,1.7343,1.73405,1.7343,170200000.0
2009-09-08 14:12:00,1.7342,1.73465,1.7342,1.7346,148400000.0
2009-09-08 14:13:00,1.73465,1.7349,1.73455,1.7348,124500000.0
2009-09-08 14:14:00,1.7348,1.7349,1.7346,1.7349,149500000.0
2009-09-08 14:15:00,1.735,1.735,1.7346,1.7347,338300000.0
2009-09-08 14:16:00,1.7347,1.7347,1.73435,1.73435,328200000.0
2009-09-08 14:17:00,1.7345,1.73465,1.7344,1.7345,243800000.0
2009-09-08 14:18:00,1.73455,1.73465,1.7344,1.73445,91200000.0
2009-09-08 14:19:00,1.7344,1.73485,1.7344,1.7348,384400000.0
2009-09-08 14:20:00,1.73475,1.73505,1.7346,1.7348,213100000.0
2009-09-08 14:21:00,1.73485,1.735,1.73445,1.73455,235500000.0
2009-09-08 14:22:00,1.7345,1.73475,1.7342,1.73425,217500000.0
2009-09-08 14:23:00,1.7342,1.73435,1.73385,1.73415,394700000.0
2009-09-08 14:24:00,1.7342,1.73445,1.7338,1.7343,439900000.0
2009-09-08 14:25:00,1.7343,1.7343,1.73385,1.73385,270700000.0
2009-09-08 14:26:00,1.7339,1.73405,1.7339,1.7339,244700000.0
2009-09-08 14:27:00,1.7339,1.7342,1.7337,1.7337,218000000.0
2009-09-08 14:28:00,1.7337,1.73395,1.7335,1.73355,150000000.0
2009-09-08 14:29:00,1.73355,1.7336,1.7334,1.73345,283100000.0
2009-09-08 14:30:00,1.73345,1.7336,1.7329,1.73305,291200000.0
2009-09-08 14:31:00,1.73305,1.7331,1.7328,1.73295,291100000.0
2009-09-08 14:32:00,1.73295,1.73345,1.7329,1.7334,76600000.0
2009-09-08 14:33:00,1.73345,1.73345,1.73295,1.73305,127500000.0
2009-09-08 14:34:00,1.73305,1.7333,1.73305,1.7332,218200000.0
2009-09-08 14:35:00,1.7332,1.73335,1.7331,1.7332,183700000.0
2009-09-08 14:36:00,1.7332,1.73345,1.7332,1.73335,173400000.0
2009-09-08 14:37:00,1.73335,1.7334,1.7331,1.73335,201100000.0
2009-09-08 14:38:00,1.7334,1.73345,1.73315,1.73345,329200000.0
2009-09-08 14:39:00,1.73345,1.7335,1.73315,1.73325,276800000.0
2009-09-08 14:40:00,1.73325,1.7333,1.7331,1.7331,122100000.0
2009-09-08 14:41:00,1.7332,1.7334,1.73315,1.7333,44100000.0
2009-09-08 14:42:00,1.7333,1.7334,1.733,1.733,203100000.0
2009-09-08 14:43:00,1.733,1.7331,1.7327,1.73295,90100000.0
2009-09-08 14:44:00,1.7329,1.73295,1.7328,1.73285,62000000.0
2009-09-08 14:45:00,1.73285,1.7329,1.73275,1.73285,74300000.0
2009-09-08 14:46:00,1.7329,1.7329,1.7327,1.7328,96400000.0
2009-09-08 14:47:00,1.73275,1.73285,1.73265,1.73275,86700000.0
2009-09-08 14:48:00,1.7327,1.733,1.7327,1.7328,100900000.0
2009-09-08 14:49:00,1.73275,1.7328,1.7326,1.7327,66000000.0
2009-09-08 14:50:00,1.7327,1.7328,1.73255,1.73275,103100000.0
2009-09-08 14:51:00,1.7328,1.73285,1.7325,1.7327,151300000.0
2009-09-08 14:52:00,1.7327,1.7328,1.73235,1.73265,198100000.0
2009-09-08 14:53:00,1.7327,1.7328,1.73255,1.73255,114200000.0
2009-09-08 14:54:00,1.7326,1.7334,1.7326,1.7333,202100000.0
2009-09-08 14:55:00,1.73335,1.7338,1.73265,1.7328,258600000.0
2009-09-08 14:56:00,1.7327,1.7327,1.73185,1.73195,181400000.0
2009-09-08 14:57:00,1.7319,1.7322,1.7315,1.7316,221900000.0
2009-09-08 14:58:00,1.73155,1.73185,1.73135,1.7318,187000000.0
2009-09-08 14:59:00,1.7318,1.7321,1.73175,1.73185,179200000.0
2009-09-08 15:00:00,1.7318,1.73225,1.7316,1.73185,280000000.0
2009-09-08 15:01:00,1.73185,1.73235,1.7318,1.73195,317300000.0
2009-09-08 15:02:00,1.732,1.73245,1.732,1.73235,187500000.0
2009-09-08 15:03:00,1.7324,1.73255,1.7322,1.7324,353500000.0
2009-09-08 15:04:00,1.73255,1.7327,1.73225,1.73245,311400000.0
2009-09-08 15:05:00,1.73245,1.73265,1.73235,1.7326,178500000.0
2009-09-08 15:06:00,1.7326,1.73295,1.73255,1.7328,319700000.0
2009-09-08 15:07:00,1.7328,1.7331,1.73265,1.7328,462899999.0
2009-09-08 15:08:00,1.7329,1.73295,1.73255,1.7326,243700000.0
2009-09-08 15:09:00,1.7326,1.73335,1.7326,1.73335,232200000.0
2009-09-08 15:10:00,1.7333,1.7333,1.7326,1.7327,350500000.0
2009-09-08 15:11:00,1.73275,1.73315,1.73265,1.73265,350100000.0
2009-09-08 15:12:00,1.73265,1.7329,1.73265,1.73285,297700000.0
2009-09-08 15:13:00,1.73285,1.7331,1.73235,1.73245,341700000.0
2009-09-08 15:14:00,1.73255,1.73275,1.732,1.732,356100000.0
2009-09-08 15:15:00,1.732,1.73205,1.7318,1.7319,223100000.0
2009-09-08 15:16:00,1.7319,1.73205,1.7318,1.732,249200000.0
2009-09-08 15:17:00,1.732,1.7325,1.73185,1.7325,212400000.0
2009-09-08 15:18:00,1.73245,1.73265,1.73225,1.73255,232900000.0
2009-09-08 15:19:00,1.73265,1.73295,1.73255,1.7329,229700000.0
2009-09-08 15:20:00,1.73295,1.73315,1.73255,1.73295,210500000.0
2009-09-08 15:21:00,1.73295,1.7332,1.7329,1.7332,173500000.0
2009-09-08 15:22:00,1.73315,1.73335,1.7329,1.733,297800000.0
2009-09-08 15:23:00,1.733,1.7332,1.73265,1.73265,224600000.0
2009-09-08 15:24:00,1.73275,1.73275,1.73215,1.7322,265900000.0
2009-09-08 15:25:00,1.73225,1.7325,1.73215,1.73215,123200000.0
2009-09-08 15:26:00,1.73215,1.73235,1.73205,1.73215,142300000.0
2009-09-08 15:27:00,1.73215,1.7326,1.732,1.73255,190500000.0
2009-09-08 15:28:00,1.73255,1.7327,1.7325,1.7325,137200000.0
2009-09-08 15:29:00,1.7325,1.73305,1.7325,1.73305,311800000.0
2009-09-08 15:30:00,1.7331,1.73315,1.73265,1.7327,266400000.0
2009-09-08 15:31:00,1.7327,1.7327,1.73105,1.7311,225700000.0
2009-09-08 15:32:00,1.73115,1.73125,1.73055,1.73085,175500000.0
2009-09-08 15:33:00,1.7309,1.731,1.73055,1.73075,181000000.0
2009-09-08 15:34:00,1.73065,1.7315,1.73065,1.7315,206700000.0
2009-09-08 15:35:00,1.7315,1.73175,1.73135,1.7316,153500000.0
2009-09-08 15:36:00,1.73165,1.7318,1.7316,1.7317,121900000.0
2009-09-08 15:37:00,1.7317,1.7318,1.73155,1.7317,266400000.0
2009-09-08 15:38:00,1.73175,1.732,1.7315,1.7319,314000000.0
2009-09-08 15:39:00,1.7318,1.73235,1.73155,1.7323,326000001.0
2009-09-08 15:40:00,1.7323,1.7324,1.7318,1.7319,322400000.0
2009-09-08 15:41:00,1.73205,1.7323,1.7317,1.73225,322200000.0
2009-09-08 15:42:00,1.73225,1.7324,1.73215,1.73235,264300000.0
2009-09-08 15:43:00,1.73245,1.7326,1.7322,1.7325,271000000.0
2009-09-08 15:44:00,1.7325,1.733,1.73245,1.7328,278700000.0
2009-09-08 15:45:00,1.7328,1.73345,1.7328,1.73315,286500000.0
2009-09-08 15:46:00,1.7331,1.73325,1.7327,1.733,211500000.0
2009-09-08 15:47:00,1.7332,1.7332,1.7329,1.73305,182900000.0
2009-09-08 15:48:00,1.7331,1.73345,1.7329,1.7333,251800000.0
2009-09-08 15:49:00,1.73335,1.7337,1.73325,1.73345,330600000.0
2009-09-08 15:50:00,1.73345,1.73365,1.7333,1.7334,217200000.0
2009-09-08 15:51:00,1.7334,1.73405,1.7334,1.73375,176300000.0
2009-09-08 15:52:00,1.73375,1.734,1.7335,1.7336,316800000.0
2009-09-08 15:53:00,1.7338,1.7338,1.73345,1.73355,216900000.0
2009-09-08 15:54:00,1.7336,1.7337,1.73335,1.73355,134700000.0
2009-09-08 15:55:00,1.7336,1.7339,1.73305,1.7332,287600000.0
2009-09-08 15:56:00,1.73325,1.7333,1.7328,1.73295,188400000.0
2009-09-08 15:57:00,1.73295,1.73295,1.73215,1.73225,150000000.0
2009-09-08 15:58:00,1.73235,1.7324,1.7316,1.7316,150400000.0
2009-09-08 15:59:00,1.7316,1.7318,1.73145,1.73165,102100000.0
2009-09-08 16:00:00,1.7316,1.73185,1.7312,1.7316,219100000.0
2009-09-08 16:01:00,1.73155,1.73175,1.7314,1.73165,119500000.0
2009-09-08 16:02:00,1.73165,1.7317,1.73125,1.7316,164800000.0
2009-09-08 16:03:00,1.73165,1.7317,1.7315,1.7316,138200000.0
2009-09-08 16:04:00,1.73155,1.73195,1.73145,1.7318,156700000.0
2009-09-08 16:05:00,1.7318,1.7323,1.7317,1.73175,189800000.0
2009-09-08 16:06:00,1.7318,1.73205,1.7317,1.73175,170800000.0
2009-09-08 16:07:00,1.73175,1.73185,1.7314,1.73145,181500000.0
2009-09-08 16:08:00,1.73145,1.73165,1.73145,1.7315,220600000.0
2009-09-08 16:09:00,1.73155,1.7317,1.7313,1.73155,191200000.0
2009-09-08 16:10:00,1.73145,1.73165,1.7313,1.73145,200300000.0
2009-09-08 16:11:00,1.73145,1.7317,1.73125,1.7316,172100000.0
2009-09-08 16:12:00,1.7316,1.73165,1.7313,1.73135,160600000.0
2009-09-08 16:13:00,1.73135,1.73135,1.73095,1.73095,218800000.0
2009-09-08 16:14:00,1.731,1.73135,1.73085,1.7311,213700000.0
2009-09-08 16:15:00,1.73105,1.73135,1.73085,1.7313,313600000.0
2009-09-08 16:16:00,1.7313,1.7313,1.7309,1.7311,187500000.0
2009-09-08 16:17:00,1.731,1.7311,1.7305,1.7306,283400000.0
2009-09-08 16:18:00,1.7306,1.73075,1.7305,1.7306,162800000.0
2009-09-08 16:19:00,1.7306,1.73085,1.7305,1.73065,144000000.0
2009-09-08 16:20:00,1.73065,1.73075,1.73055,1.7306,105100000.0
2009-09-08 16:21:00,1.73055,1.73065,1.73035,1.73035,225600000.0
2009-09-08 16:22:00,1.73035,1.7304,1.73015,1.73035,181800000.0
2009-09-08 16:23:00,1.7303,1.7305,1.73025,1.73045,160900000.0
2009-09-08 16:24:00,1.7306,1.7306,1.7301,1.73015,202500000.0
2009-09-08 16:25:00,1.73015,1.7305,1.7299,1.72995,186800000.0
2009-09-08 16:26:00,1.7299,1.73015,1.72965,1.7298,131200000.0
2009-09-08 16:27:00,1.72985,1.73005,1.7296,1.72985,196700000.0
2009-09-08 16:28:00,1.7298,1.7299,1.72935,1.7294,179900000.0
2009-09-08 16:29:00,1.72935,1.7296,1.7287,1.7289,215900000.0
2009-09-08 16:30:00,1.7289,1.72895,1.7286,1.7288,163900000.0
2009-09-08 16:31:00,1.7287,1.72935,1.7287,1.7291,207100000.0
2009-09-08 16:32:00,1.7291,1.7305,1.7291,1.7303,166600000.0
2009-09-08 16:33:00,1.7303,1.7303,1.72985,1.73,109900000.0
2009-09-08 16:34:00,1.72995,1.73005,1.7294,1.7297,158800000.0
2009-09-08 16:35:00,1.72975,1.72975,1.7286,1.7286,165200000.0
2009-09-08 16:36:00,1.7287,1.72885,1.7285,1.72855,154500000.0
2009-09-08 16:37:00,1.72855,1.72875,1.7279,1.72825,287900000.0
2009-09-08 16:38:00,1.7282,1.7287,1.72805,1.7287,212300000.0
2009-09-08 16:39:00,1.72875,1.729,1.72865,1.7287,210400000.0
2009-09-08 16:40:00,1.72875,1.7288,1.72825,1.72855,134400000.0
2009-09-08 16:41:00,1.7286,1.7294,1.72835,1.7294,208500000.0
2009-09-08 16:42:00,1.7293,1.7298,1.7291,1.72945,129500000.0
2009-09-08 16:43:00,1.72945,1.7299,1.7294,1.7296,164800000.0
2009-09-08 16:44:00,1.7295,1.72955,1.72905,1.72905,185400000.0
2009-09-08 16:45:00,1.72905,1.7292,1.72885,1.7289,156800000.0
2009-09-08 16:46:00,1.7289,1.7294,1.7289,1.72935,148600000.0
2009-09-08 16:47:00,1.7294,1.7295,1.7292,1.7293,291600000.0
2009-09-08 16:48:00,1.72935,1.7295,1.72925,1.7295,221600000.0
2009-09-08 16:49:00,1.72945,1.72965,1.72905,1.72915,260300000.0
2009-09-08 16:50:00,1.72905,1.72905,1.72845,1.7286,309100000.0
2009-09-08 16:51:00,1.7286,1.72925,1.72855,1.7292,180900000.0
2009-09-08 16:52:00,1.72925,1.72945,1.729,1.729,159800000.0
2009-09-08 16:53:00,1.729,1.7292,1.72875,1.72885,156000000.0
2009-09-08 16:54:00,1.7289,1.72925,1.72885,1.72895,143300000.0
2009-09-08 16:55:00,1.72905,1.72915,1.72875,1.7289,156400000.0
2009-09-08 16:56:00,1.72885,1.7292,1.7288,1.72885,136100000.0
2009-09-08 16:57:00,1.7288,1.72915,1.7286,1.7287,216000000.0
2009-09-08 16:58:00,1.72865,1.7288,1.7285,1.7288,106000000.0
2009-09-08 16:59:00,1.72875,1.73,1.7287,1.7298,279200000.0
2009-09-08 17:00:00,1.72985,1.7301,1.7297,1.7299,205400000.0
2009-09-08 17:01:00,1.7299,1.73,1.72915,1.72915,184900000.0
2009-09-08 17:02:00,1.7292,1.72965,1.72905,1.7296,145800000.0
2009-09-08 17:03:00,1.72955,1.7299,1.72945,1.72965,269600000.0
2009-09-08 17:04:00,1.72955,1.72985,1.7295,1.7297,216700000.0
2009-09-08 17:05:00,1.72975,1.72985,1.7293,1.72975,241900000.0
2009-09-08 17:06:00,1.72935,1.7297,1.72905,1.7292,212400000.0
2009-09-08 17:07:00,1.7292,1.7297,1.7291,1.72915,154900000.0
2009-09-08 17:08:00,1.72915,1.72955,1.7291,1.72935,235100000.0
2009-09-08 17:09:00,1.7294,1.7301,1.7293,1.73005,185800000.0
2009-09-08 17:10:00,1.7301,1.73025,1.72985,1.73025,132300000.0
2009-09-08 17:11:00,1.73025,1.73045,1.7302,1.73025,198000000.0
2009-09-08 17:12:00,1.73025,1.7305,1.73015,1.73025,201100000.0
2009-09-08 17:13:00,1.73025,1.7306,1.73025,1.7305,171200000.0
2009-09-08 17:14:00,1.73045,1.7305,1.73015,1.73025,201400000.0
2009-09-08 17:15:00,1.7302,1.73025,1.7296,1.72975,103300000.0
2009-09-08 17:16:00,1.7298,1.73,1.72965,1.72965,71000000.0
2009-09-08 17:17:00,1.72965,1.72975,1.7295,1.72955,93900000.0
2009-09-08 17:18:00,1.72955,1.7296,1.72935,1.72945,50800000.0
2009-09-08 17:19:00,1.7294,1.7294,1.72895,1.72915,186000000.0
2009-09-08 17:20:00,1.7292,1.72935,1.72895,1.72895,214100000.0
2009-09-08 17:21:00,1.72895,1.7292,1.72885,1.729,137200000.0
2009-09-08 17:22:00,1.72905,1.72925,1.729,1.72915,101700000.0
2009-09-08 17:23:00,1.72915,1.7292,1.72895,1.729,66600000.0
2009-09-08 17:24:00,1.729,1.729,1.72835,1.72855,166300000.0
2009-09-08 17:25:00,1.7285,1.72865,1.7282,1.7283,297900000.0
2009-09-08 17:26:00,1.7283,1.7285,1.72825,1.72825,155900000.0
2009-09-08 17:27:00,1.72845,1.72845,1.72735,1.7276,223700000.0
2009-09-08 17:28:00,1.7276,1.7276,1.72685,1.72685,231700000.0
2009-09-08 17:29:00,1.72685,1.7269,1.7265,1.72655,207100000.0
2009-09-08 17:30:00,1.7265,1.72665,1.72545,1.72555,310300000.0
2009-09-08 17:31:00,1.72565,1.72615,1.72545,1.7261,207500000.0
2009-09-08 17:32:00,1.7261,1.72615,1.7256,1.7257,158100000.0
2009-09-08 17:33:00,1.72575,1.72585,1.72565,1.7257,182300000.0
2009-09-08 17:34:00,1.7257,1.72585,1.72555,1.7258,169900000.0
2009-09-08 17:35:00,1.72575,1.72575,1.72525,1.7257,188100000.0
2009-09-08 17:36:00,1.7258,1.7266,1.72575,1.72655,161400000.0
2009-09-08 17:37:00,1.72655,1.72695,1.7265,1.72675,92200000.0
2009-09-08 17:38:00,1.7267,1.72755,1.7267,1.72725,123200000.0
2009-09-08 17:39:00,1.72735,1.7278,1.7273,1.7277,117600000.0
2009-09-08 17:40:00,1.7277,1.7278,1.72725,1.7274,236700000.0
2009-09-08 17:41:00,1.7274,1.72755,1.7272,1.72725,387500000.0
2009-09-08 17:42:00,1.72725,1.7275,1.7272,1.72725,245100000.0
2009-09-08 17:43:00,1.72725,1.7275,1.72705,1.7271,364400000.0
2009-09-08 17:44:00,1.7271,1.7277,1.7271,1.7276,474800000.0
2009-09-08 17:45:00,1.72755,1.728,1.72745,1.72765,311900000.0
2009-09-08 17:46:00,1.72765,1.72795,1.72765,1.7279,156900000.0
2009-09-08 17:47:00,1.72795,1.72795,1.72775,1.7278,145700000.0
2009-09-08 17:48:00,1.7278,1.7279,1.72765,1.7277,130300000.0
2009-09-08 17:49:00,1.72775,1.7282,1.72775,1.7281,223000000.0
2009-09-08 17:50:00,1.7281,1.7283,1.7278,1.728,189100000.0
2009-09-08 17:51:00,1.728,1.7283,1.72785,1.72825,363700000.0
2009-09-08 17:52:00,1.7282,1.72835,1.72795,1.728,237600000.0
2009-09-08 17:53:00,1.728,1.7283,1.7278,1.72815,252100000.0
2009-09-08 17:54:00,1.72815,1.7282,1.72775,1.7278,205500000.0
2009-09-08 17:55:00,1.7278,1.7279,1.72745,1.7276,206600000.0
2009-09-08 17:56:00,1.7276,1.7281,1.72755,1.72785,260000000.0
2009-09-08 17:57:00,1.72785,1.728,1.72745,1.72755,228200000.0
2009-09-08 17:58:00,1.72755,1.72775,1.7274,1.72765,116400000.0
2009-09-08 17:59:00,1.72765,1.7278,1.7275,1.7275,204400000.0
2009-09-08 18:00:00,1.7275,1.72775,1.72715,1.7274,298500000.0
2009-09-08 18:01:00,1.7274,1.72765,1.7271,1.72755,308800000.0
2009-09-08 18:02:00,1.72755,1.72765,1.72725,1.72735,165900000.0
2009-09-08 18:03:00,1.72735,1.7275,1.72735,1.7274,104400000.0
2009-09-08 18:04:00,1.7274,1.72755,1.72725,1.72755,104000000.0
2009-09-08 18:05:00,1.72755,1.72785,1.72735,1.72775,149500000.0
2009-09-08 18:06:00,1.7278,1.72835,1.72755,1.7283,258200000.0
2009-09-08 18:07:00,1.72825,1.72835,1.7281,1.72825,150500000.0
2009-09-08 18:08:00,1.72825,1.72835,1.72795,1.728,196700000.0
2009-09-08 18:09:00,1.72805,1.72805,1.72785,1.72795,192100000.0
2009-09-08 18:10:00,1.7279,1.728,1.72775,1.7278,106100000.0
2009-09-08 18:11:00,1.72775,1.728,1.7277,1.7279,142800000.0
2009-09-08 18:12:00,1.728,1.72815,1.7278,1.7278,136900000.0
2009-09-08 18:13:00,1.72785,1.7279,1.7277,1.72785,104200000.0
2009-09-08 18:14:00,1.7278,1.7279,1.7276,1.72765,93300000.0
2009-09-08 18:15:00,1.7276,1.7278,1.7275,1.72755,59600000.0
2009-09-08 18:16:00,1.7275,1.72765,1.7273,1.7273,159400000.0
2009-09-08 18:17:00,1.72735,1.72735,1.7271,1.72725,137400000.0
2009-09-08 18:18:00,1.72725,1.72745,1.7269,1.7269,245300000.0
2009-09-08 18:19:00,1.7269,1.72705,1.72675,1.72685,247000000.0
2009-09-08 18:20:00,1.72685,1.72715,1.7268,1.72715,237300000.0
2009-09-08 18:21:00,1.7271,1.72745,1.727,1.7271,204900000.0
2009-09-08 18:22:00,1.72715,1.7275,1.72705,1.7273,191600000.0
2009-09-08 18:23:00,1.7273,1.7273,1.727,1.72715,293000000.0
2009-09-08 18:24:00,1.7272,1.72725,1.72705,1.72725,55700000.0
2009-09-08 18:25:00,1.72715,1.7273,1.72715,1.72725,146300000.0
2009-09-08 18:26:00,1.7273,1.72745,1.7273,1.7274,37800000.0
2009-09-08 18:27:00,1.7274,1.7274,1.727,1.7271,128700000.0
2009-09-08 18:28:00,1.7271,1.7272,1.72685,1.727,169500000.0
2009-09-08 18:29:00,1.727,1.727,1.72665,1.7268,95700000.0
2009-09-08 18:30:00,1.7267,1.72685,1.7258,1.72595,356900000.0
2009-09-08 18:31:00,1.7259,1.7262,1.72555,1.72555,285200000.0
2009-09-08 18:32:00,1.7255,1.7256,1.72465,1.72465,473200000.0
2009-09-08 18:33:00,1.7247,1.7249,1.72445,1.72485,148800000.0
2009-09-08 18:34:00,1.7248,1.7251,1.72475,1.72505,148400000.0
2009-09-08 18:35:00,1.725,1.72505,1.7249,1.72495,113700000.0
2009-09-08 18:36:00,1.72495,1.72505,1.72485,1.72505,50600000.0
2009-09-08 18:37:00,1.72505,1.7254,1.72505,1.7253,72700000.0
2009-09-08 18:38:00,1.72525,1.7254,1.7251,1.7253,134200000.0
2009-09-08 18:39:00,1.7253,1.72575,1.7253,1.72575,133100000.0
2009-09-08 18:40:00,1.72575,1.72585,1.7255,1.72585,276900000.0
2009-09-08 18:41:00,1.7259,1.7261,1.72575,1.72595,187500000.0
2009-09-08 18:42:00,1.72595,1.7262,1.72595,1.72605,186600000.0
2009-09-08 18:43:00,1.72605,1.72645,1.726,1.7262,310700000.0
2009-09-08 18:44:00,1.72625,1.72635,1.7262,1.72625,144500000.0
2009-09-08 18:45:00,1.72625,1.72625,1.7259,1.726,184000000.0
2009-09-08 18:46:00,1.72595,1.7262,1.7259,1.72605,378400000.0
2009-09-08 18:47:00,1.72605,1.7263,1.7255,1.72555,415100000.0
2009-09-08 18:48:00,1.72555,1.72575,1.7255,1.7257,229300000.0
2009-09-08 18:49:00,1.7257,1.72575,1.72555,1.72565,122800000.0
2009-09-08 18:50:00,1.72565,1.72565,1.7255,1.72555,37800000.0
2009-09-08 18:51:00,1.7256,1.7257,1.72535,1.7255,148200000.0
2009-09-08 18:52:00,1.7255,1.72575,1.72535,1.72545,80400000.0
2009-09-08 18:53:00,1.7254,1.72555,1.7253,1.7255,130300000.0
2009-09-08 18:54:00,1.7256,1.7256,1.72535,1.72555,61400000.0
2009-09-08 18:55:00,1.72555,1.7257,1.7254,1.7255,111000000.0
2009-09-08 18:56:00,1.72545,1.72555,1.7254,1.72545,170100000.0
2009-09-08 18:57:00,1.72545,1.7257,1.7254,1.7254,62200000.0
2009-09-08 18:58:00,1.7254,1.7255,1.7253,1.7255,101200000.0
2009-09-08 18:59:00,1.72565,1.72565,1.72535,1.7254,133100000.0
2009-09-08 19:00:00,1.72545,1.72575,1.72535,1.72555,92800000.0
2009-09-08 19:01:00,1.7255,1.72585,1.7255,1.7256,135400000.0
2009-09-08 19:02:00,1.72565,1.7261,1.72555,1.726,74400000.0
2009-09-08 19:03:00,1.726,1.726,1.72575,1.7258,37200000.0
2009-09-08 19:04:00,1.72585,1.72585,1.7256,1.72565,21000000.0
2009-09-08 19:05:00,1.72565,1.72565,1.7256,1.7256,13000000.0
2009-09-08 19:06:00,1.72565,1.72575,1.72545,1.72565,69900000.0
2009-09-08 19:07:00,1.72565,1.7257,1.72555,1.72565,59000000.0
2009-09-08 19:08:00,1.72565,1.72565,1.7256,1.72565,12200000.0
2009-09-08 19:09:00,1.72575,1.7258,1.72575,1.72575,20000000.0
2009-09-08 19:10:00,1.72565,1.7259,1.72555,1.72565,141000000.0
2009-09-08 19:11:00,1.72565,1.7259,1.72555,1.72575,170300000.0
2009-09-08 19:12:00,1.7258,1.7259,1.72565,1.7258,164600000.0
2009-09-08 19:13:00,1.7258,1.7261,1.72575,1.7261,131400000.0
2009-09-08 19:14:00,1.72605,1.7262,1.726,1.72615,61200000.0
2009-09-08 19:15:00,1.7261,1.7262,1.72595,1.7261,214000000.0
2009-09-08 19:16:00,1.7261,1.7263,1.726,1.7262,244100000.0
2009-09-08 19:17:00,1.7262,1.7264,1.72615,1.72635,196700000.0
2009-09-08 19:18:00,1.72635,1.72635,1.72625,1.7263,57000000.0
2009-09-08 19:19:00,1.7263,1.72645,1.726,1.726,140900000.0
2009-09-08 19:20:00,1.726,1.7261,1.7258,1.72595,92800000.0
2009-09-08 19:21:00,1.72595,1.72615,1.7259,1.7259,72900000.0
2009-09-08 19:22:00,1.72595,1.72595,1.7257,1.7259,228100000.0
2009-09-08 19:23:00,1.7259,1.7264,1.72585,1.72605,233000000.0
2009-09-08 19:24:00,1.72605,1.7265,1.7259,1.72645,322600000.0
2009-09-08 19:25:00,1.7266,1.7266,1.7261,1.72625,211600000.0
2009-09-08 19:26:00,1.72625,1.72635,1.72595,1.72605,299800000.0
2009-09-08 19:27:00,1.72605,1.72625,1.7259,1.72605,281400000.0
2009-09-08 19:28:00,1.72605,1.72625,1.72595,1.726,133400000.0
2009-09-08 19:29:00,1.726,1.7261,1.72595,1.726,30200000.0
2009-09-08 19:30:00,1.726,1.72625,1.72595,1.72615,107500000.0
2009-09-08 19:31:00,1.72615,1.7262,1.72565,1.72585,112800000.0
2009-09-08 19:32:00,1.72585,1.72625,1.7257,1.72585,43500000.0
2009-09-08 19:33:00,1.72585,1.72595,1.72565,1.72565,195800000.0
2009-09-08 19:34:00,1.72565,1.7258,1.72555,1.7258,144400000.0
2009-09-08 19:35:00,1.72585,1.72585,1.72565,1.72575,185000000.0
2009-09-08 19:36:00,1.72575,1.72575,1.72565,1.72575,228600000.0
2009-09-08 19:37:00,1.72575,1.72585,1.7257,1.7258,202800000.0
2009-09-08 19:38:00,1.7258,1.7259,1.7257,1.7258,191400000.0
2009-09-08 19:39:00,1.7258,1.726,1.7257,1.7257,307400000.0
2009-09-08 19:40:00,1.7258,1.726,1.7257,1.726,221900000.0
2009-09-08 19:41:00,1.7259,1.72615,1.7259,1.7261,382200000.0
2009-09-08 19:42:00,1.7261,1.7264,1.7261,1.72615,99000000.0
2009-09-08 19:43:00,1.7262,1.7263,1.72615,1.72615,127800000.0
2009-09-08 19:44:00,1.72625,1.7263,1.7261,1.7261,107800000.0
2009-09-08 19:45:00,1.7261,1.72645,1.7261,1.7263,139600000.0
2009-09-08 19:46:00,1.72625,1.7263,1.726,1.7262,206000000.0
2009-09-08 19:47:00,1.7263,1.72635,1.7261,1.7261,226800000.0
2009-09-08 19:48:00,1.7261,1.7264,1.72605,1.7261,320000000.0
2009-09-08 19:49:00,1.7261,1.72615,1.7259,1.72595,240600000.0
2009-09-08 19:50:00,1.7259,1.72605,1.72575,1.7259,244800000.0
2009-09-08 19:51:00,1.7259,1.72615,1.7257,1.7258,340800000.0
2009-09-08 19:52:00,1.7258,1.7262,1.72565,1.7261,302800000.0
2009-09-08 19:53:00,1.7261,1.7261,1.7257,1.7257,348200000.0
2009-09-08 19:54:00,1.72585,1.7259,1.7256,1.7259,173600000.0
2009-09-08 19:55:00,1.7259,1.726,1.72555,1.7256,278000000.0
2009-09-08 19:56:00,1.7256,1.7258,1.7256,1.72575,171200000.0
2009-09-08 19:57:00,1.72575,1.72575,1.72555,1.7256,88700000.0
2009-09-08 19:58:00,1.72555,1.7258,1.72555,1.72555,97400000.0
2009-09-08 19:59:00,1.7255,1.7258,1.7255,1.7257,164200000.0
2009-09-08 20:00:00,1.72575,1.72585,1.7257,1.7258,187600000.0
2009-09-08 20:01:00,1.7258,1.72595,1.72575,1.72595,97700000.0
2009-09-08 20:02:00,1.7259,1.72605,1.7257,1.72605,150900000.0
2009-09-08 20:03:00,1.72605,1.7262,1.72605,1.72605,82800000.0
2009-09-08 20:04:00,1.72605,1.72635,1.72595,1.72605,219600000.0
2009-09-08 20:05:00,1.7261,1.7265,1.726,1.72635,183700000.0
2009-09-08 20:06:00,1.72635,1.7265,1.7261,1.7262,242800000.0
2009-09-08 20:07:00,1.72625,1.7265,1.72605,1.7262,264200000.0
2009-09-08 20:08:00,1.72625,1.72645,1.7261,1.7262,89000000.0
2009-09-08 20:09:00,1.7262,1.7262,1.72585,1.7259,159800000.0
2009-09-08 20:10:00,1.7259,1.72615,1.72585,1.72615,107200000.0
2009-09-08 20:11:00,1.72615,1.72625,1.72575,1.7259,237600000.0
2009-09-08 20:12:00,1.72595,1.72625,1.72595,1.726,117000000.0
2009-09-08 20:13:00,1.726,1.72625,1.72585,1.72585,270300000.0
2009-09-08 20:14:00,1.72585,1.7259,1.7257,1.72575,354300000.0
2009-09-08 20:15:00,1.72575,1.72585,1.7256,1.72585,195500000.0
2009-09-08 20:16:00,1.72585,1.72585,1.72545,1.7256,302000000.0
2009-09-08 20:17:00,1.72575,1.72585,1.72555,1.72575,301800000.0
2009-09-08 20:18:00,1.7258,1.72585,1.72555,1.7256,251200000.0
2009-09-08 20:19:00,1.7256,1.7258,1.7255,1.72575,276500000.0
2009-09-08 20:20:00,1.72575,1.7259,1.72545,1.7255,275700000.0
2009-09-08 20:21:00,1.72555,1.7256,1.7254,1.72545,155400000.0
2009-09-08 20:22:00,1.7254,1.7254,1.725,1.725,156600000.0
2009-09-08 20:23:00,1.72505,1.7258,1.72505,1.7256,159600000.0
2009-09-08 20:24:00,1.7255,1.72565,1.7255,1.7255,88200000.0
2009-09-08 20:25:00,1.7255,1.7256,1.72525,1.7253,151800000.0
2009-09-08 20:26:00,1.72535,1.7256,1.7253,1.7254,119600000.0
2009-09-08 20:27:00,1.72545,1.7257,1.72545,1.7256,112200000.0
2009-09-08 20:28:00,1.7255,1.7257,1.7253,1.7254,196800000.0
2009-09-08 20:29:00,1.7254,1.7254,1.72515,1.72515,176600000.0
2009-09-08 20:30:00,1.72515,1.72525,1.72515,1.72515,120000000.0
2009-09-08 20:31:00,1.72515,1.72555,1.72515,1.72555,180600000.0
2009-09-08 20:32:00,1.72545,1.7256,1.72515,1.72535,334400000.0
2009-09-08 20:33:00,1.72535,1.72565,1.7252,1.7255,243800000.0
2009-09-08 20:34:00,1.72555,1.7256,1.7252,1.7252,240000000.0
2009-09-08 20:35:00,1.7252,1.7256,1.7252,1.72555,356600000.0
2009-09-08 20:36:00,1.7255,1.7258,1.7255,1.7257,257800000.0
2009-09-08 20:37:00,1.7257,1.726,1.7256,1.7258,282800000.0
2009-09-08 20:38:00,1.7259,1.72615,1.7258,1.726,401400000.0
2009-09-08 20:39:00,1.72605,1.72625,1.7258,1.726,227000000.0
2009-09-08 20:40:00,1.72595,1.72625,1.72585,1.7262,514600000.0
2009-09-08 20:41:00,1.72615,1.72645,1.72605,1.7263,430000000.0
2009-09-08 20:42:00,1.72625,1.7263,1.72585,1.7259,574400000.0
2009-09-08 20:43:00,1.7259,1.7263,1.7259,1.72615,202000000.0
2009-09-08 20:44:00,1.72615,1.7265,1.72585,1.72605,369400000.0
2009-09-08 20:45:00,1.7261,1.7261,1.7257,1.7259,189900000.0
2009-09-08 20:46:00,1.7259,1.726,1.7256,1.72565,50100000.0
2009-09-08 20:47:00,1.7255,1.7257,1.72545,1.7255,124600000.0
2009-09-08 20:48:00,1.72565,1.72565,1.72535,1.72555,119200000.0
2009-09-08 20:49:00,1.7256,1.7259,1.72545,1.7257,183400000.0
2009-09-08 20:50:00,1.72575,1.72585,1.72545,1.7257,159300000.0
2009-09-08 20:51:00,1.7257,1.7263,1.7255,1.7261,309800000.0
2009-09-08 20:52:00,1.7261,1.7262,1.72605,1.7262,120500000.0
2009-09-08 20:53:00,1.72605,1.7261,1.7258,1.7258,283300000.0
2009-09-08 20:54:00,1.726,1.7263,1.7258,1.72585,438200000.0
2009-09-08 20:55:00,1.72585,1.7262,1.7258,1.726,276000000.0
2009-09-08 20:56:00,1.72595,1.72615,1.7258,1.72605,415100000.0
2009-09-08 20:57:00,1.7261,1.7263,1.726,1.72605,264800000.0
2009-09-08 20:58:00,1.72605,1.7263,1.72595,1.72615,274800000.0
2009-09-08 20:59:00,1.72615,1.72625,1.726,1.7261,337400000.0
2009-09-08 21:00:00,1.72605,1.7261,1.72555,1.7256,222100000.0
2009-09-08 21:01:00,1.72565,1.72585,1.7256,1.7258,212200000.0
2009-09-08 21:02:00,1.72575,1.72585,1.7256,1.7256,101600000.0
2009-09-08 21:03:00,1.7256,1.7257,1.7256,1.7256,15000000.0
2009-09-08 21:04:00,1.7256,1.72565,1.72545,1.7256,50500000.0
2009-09-08 21:05:00,1.72565,1.7257,1.7254,1.7255,47800000.0
2009-09-08 21:06:00,1.72555,1.72565,1.72545,1.72565,62700000.0
2009-09-08 21:07:00,1.72565,1.7259,1.7256,1.7257,140400000.0
2009-09-08 21:08:00,1.72575,1.726,1.7256,1.72565,96300000.0
2009-09-08 21:09:00,1.72565,1.7258,1.7256,1.7257,38500000.0
2009-09-08 21:10:00,1.72575,1.7258,1.7255,1.7255,65800000.0
2009-09-08 21:11:00,1.7255,1.72575,1.7254,1.7256,63800000.0
2009-09-08 21:12:00,1.72555,1.7256,1.72555,1.72555,35400000.0
2009-09-08 21:13:00,1.72565,1.72585,1.7255,1.7257,70600000.0
2009-09-08 21:14:00,1.7257,1.72595,1.72565,1.7259,99200000.0
2009-09-08 21:15:00,1.7259,1.72615,1.72585,1.72595,78400000.0
2009-09-08 21:16:00,1.72595,1.72615,1.72535,1.7254,146600000.0
2009-09-08 21:17:00,1.7253,1.7254,1.72505,1.72515,93400000.0
2009-09-08 21:18:00,1.72515,1.72525,1.72515,1.72525,45500000.0
2009-09-08 21:19:00,1.72525,1.7254,1.72525,1.7254,64100000.0
2009-09-08 21:20:00,1.7254,1.7254,1.72515,1.72515,170300000.0
2009-09-08 21:21:00,1.72515,1.72535,1.72515,1.72525,320000000.0
2009-09-08 21:22:00,1.72525,1.7253,1.72515,1.72515,233000000.0
2009-09-08 21:23:00,1.72515,1.72515,1.72515,1.72515,40000000.0
2009-09-08 21:24:00,1.72515,1.72515,1.72515,1.72515,46000000.0
2009-09-08 21:25:00,1.7252,1.72535,1.72515,1.72515,102200000.0
2009-09-08 21:26:00,1.72515,1.72525,1.72515,1.72515,53600000.0
2009-09-08 21:27:00,1.72515,1.72535,1.72515,1.72525,215400000.0
2009-09-08 21:28:00,1.7253,1.72535,1.72515,1.72515,39400000.0
2009-09-08 21:29:00,1.72515,1.72525,1.72515,1.7252,61800000.0
2009-09-08 21:30:00,1.7252,1.7252,1.72515,1.72515,24400000.0
2009-09-08 21:31:00,1.72515,1.72515,1.72515,1.72515,20000000.0
2009-09-08 21:32:00,1.72515,1.72515,1.72515,1.72515,35700000.0
2009-09-08 21:33:00,1.7252,1.72525,1.72515,1.72515,55600000.0
2009-09-08 21:34:00,1.72515,1.72515,1.72515,1.72515,26000000.0
2009-09-08 21:35:00,1.72515,1.72515,1.72515,1.72515,44000000.0
2009-09-08 21:36:00,1.72515,1.72515,1.72515,1.72515,37000000.0
2009-09-08 21:37:00,1.72515,1.72515,1.72515,1.72515,11000000.0
2009-09-08 21:38:00,1.72515,1.72515,1.72515,1.72515,34800000.0
2009-09-08 21:39:00,1.72515,1.72515,1.72515,1.72515,27600000.0
2009-09-08 21:40:00,1.72515,1.72515,1.72515,1.72515,15400000.0
2009-09-08 21:41:00,1.72515,1.72515,1.72515,1.72515,28000000.0
2009-09-08 21:42:00,1.72515,1.72525,1.72515,1.72515,41600000.0
2009-09-08 21:43:00,1.72515,1.72515,1.72515,1.72515,22000000.0
2009-09-08 21:44:00,1.72515,1.72515,1.72515,1.72515,10000000.0
2009-09-08 21:45:00,1.72515,1.7252,1.72515,1.7252,45300000.0
2009-09-08 21:46:00,1.7252,1.72525,1.72515,1.72525,161000000.0
2009-09-08 21:47:00,1.7253,1.7254,1.7253,1.7253,104800000.0
2009-09-08 21:48:00,1.72525,1.7253,1.7252,1.7252,173000000.0
2009-09-08 21:49:00,1.7252,1.72525,1.72515,1.72525,166000000.0
2009-09-08 21:50:00,1.7253,1.7254,1.72515,1.7252,342600000.0
2009-09-08 21:51:00,1.72525,1.72555,1.7252,1.72525,230800000.0
2009-09-08 21:52:00,1.7253,1.7253,1.72515,1.72515,141600000.0
2009-09-08 21:53:00,1.72515,1.72545,1.72515,1.72535,209400000.0
2009-09-08 21:54:00,1.72545,1.7255,1.72535,1.7255,169400000.0
2009-09-08 21:55:00,1.7255,1.7257,1.72545,1.7255,35000000.0
2009-09-08 21:56:00,1.7255,1.72585,1.72525,1.72535,305600000.0
2009-09-08 21:57:00,1.7253,1.7257,1.7253,1.72565,364200000.0
2009-09-08 21:58:00,1.72565,1.7257,1.72555,1.72565,420200000.0
2009-09-08 21:59:00,1.72565,1.7261,1.72565,1.72575,480410000.0
2009-09-08 22:00:00,1.7258,1.72585,1.72535,1.72545,134210000.0
2009-09-08 22:01:00,1.7255,1.7257,1.7254,1.7256,108640000.0
2009-09-08 22:02:00,1.72555,1.72565,1.7255,1.7255,115600000.0
2009-09-08 22:03:00,1.7255,1.7256,1.7254,1.72555,197610000.0
2009-09-08 22:04:00,1.72555,1.72585,1.7255,1.7256,111600000.0
2009-09-08 22:05:00,1.7256,1.72575,1.7256,1.72565,37210000.0
2009-09-08 22:06:00,1.72555,1.7257,1.7254,1.7254,126800000.0
2009-09-08 22:07:00,1.72555,1.72595,1.72535,1.7258,70400000.0
2009-09-08 22:08:00,1.7258,1.7258,1.7255,1.7257,84000000.0
2009-09-08 22:09:00,1.7257,1.72595,1.7256,1.72575,114010000.0
2009-09-08 22:10:00,1.7258,1.7258,1.7256,1.7256,87800000.0
2009-09-08 22:11:00,1.72565,1.72595,1.72555,1.7257,73000000.0
2009-09-08 22:12:00,1.7258,1.7258,1.72565,1.72565,47800000.0
2009-09-08 22:13:00,1.7256,1.7256,1.72545,1.72545,44610000.0
2009-09-08 22:14:00,1.7256,1.72565,1.7255,1.72565,15800000.0
2009-09-08 22:15:00,1.7256,1.72585,1.7256,1.7258,54000000.0
2009-09-08 22:16:00,1.7259,1.7259,1.7258,1.72585,11200000.0
2009-09-08 22:17:00,1.72585,1.72585,1.72555,1.72565,70000000.0
2009-09-08 22:18:00,1.72565,1.72565,1.72555,1.7256,90500000.0
2009-09-08 22:19:00,1.72565,1.7257,1.72555,1.72565,20200000.0
2009-09-08 22:20:00,1.7255,1.72585,1.7255,1.7257,76000000.0
2009-09-08 22:21:00,1.7257,1.7259,1.72565,1.72575,115000000.0
2009-09-08 22:22:00,1.72575,1.726,1.72575,1.72585,59000000.0
2009-09-08 22:23:00,1.7259,1.7261,1.72585,1.72585,47600000.0
2009-09-08 22:24:00,1.7259,1.7259,1.72585,1.7259,9600000.0
2009-09-08 22:25:00,1.7258,1.7262,1.72575,1.7262,128220000.0
2009-09-08 22:26:00,1.7262,1.7263,1.726,1.7263,47800000.0
2009-09-08 22:27:00,1.7261,1.7263,1.72595,1.726,22200000.0
2009-09-08 22:28:00,1.72595,1.7261,1.7259,1.72595,32400000.0
2009-09-08 22:29:00,1.726,1.726,1.72595,1.726,5800000.0
2009-09-08 22:30:00,1.72605,1.72615,1.72585,1.72585,35800000.0
2009-09-08 22:31:00,1.72585,1.72595,1.72585,1.7259,19400000.0
2009-09-08 22:32:00,1.7259,1.72595,1.72585,1.72585,42200000.0
2009-09-08 22:33:00,1.72585,1.72605,1.7258,1.7259,84700000.0
2009-09-08 22:34:00,1.726,1.72625,1.726,1.72625,26000000.0
2009-09-08 22:35:00,1.7262,1.72635,1.726,1.72615,16800000.0
2009-09-08 22:36:00,1.7262,1.7262,1.72585,1.7259,26600000.0
2009-09-08 22:37:00,1.726,1.7261,1.72595,1.72595,12200000.0
2009-09-08 22:38:00,1.726,1.72615,1.726,1.7261,28800000.0
2009-09-08 22:39:00,1.7263,1.72645,1.7263,1.72645,11200000.0
2009-09-08 22:40:00,1.7263,1.7263,1.7258,1.7258,52600000.0
2009-09-08 22:41:00,1.7258,1.72615,1.7258,1.72605,25200000.0
2009-09-08 22:42:00,1.72615,1.72625,1.72605,1.7262,31600000.0
2009-09-08 22:43:00,1.72625,1.72625,1.726,1.7261,4000000.0
2009-09-08 22:44:00,1.7261,1.7262,1.7259,1.726,14000000.0
2009-09-08 22:45:00,1.72595,1.72635,1.72595,1.72635,31900000.0
2009-09-08 22:46:00,1.7263,1.7264,1.72625,1.72635,12000000.0
2009-09-08 22:47:00,1.7264,1.7265,1.7263,1.72645,30900000.0
2009-09-08 22:48:00,1.7264,1.7266,1.72635,1.7266,39500000.0
2009-09-08 22:49:00,1.7266,1.7266,1.72615,1.7263,92700000.0
2009-09-08 22:50:00,1.72635,1.72635,1.72625,1.7263,30700000.0
2009-09-08 22:51:00,1.7263,1.72635,1.7263,1.7263,42000000.0
2009-09-08 22:52:00,1.7263,1.7267,1.7263,1.7267,97200000.0
2009-09-08 22:53:00,1.72675,1.72685,1.72665,1.7268,22300000.0
2009-09-08 22:54:00,1.7268,1.7268,1.7268,1.7268,8200000.0
2009-09-08 22:55:00,1.72685,1.72685,1.7268,1.7268,18000000.0
2009-09-08 22:56:00,1.7268,1.7268,1.7266,1.72675,19900000.0
2009-09-08 22:57:00,1.7267,1.7268,1.72665,1.72675,42400000.0
2009-09-08 22:58:00,1.7267,1.72685,1.72645,1.7266,65100000.0
2009-09-08 22:59:00,1.7265,1.72675,1.7262,1.72645,55400000.0
2009-09-08 23:00:00,1.72665,1.72675,1.72565,1.72615,56000000.0
2009-09-08 23:01:00,1.7263,1.72675,1.72625,1.7264,40000000.0
2009-09-08 23:02:00,1.72605,1.7265,1.7256,1.7261,49000000.0
2009-09-08 23:03:00,1.72635,1.7266,1.72595,1.72645,45000000.0
2009-09-08 23:04:00,1.72655,1.7267,1.72625,1.7263,33000000.0
2009-09-08 23:05:00,1.7263,1.7263,1.7253,1.72575,4550000.0
2009-09-08 23:06:00,1.72575,1.7264,1.72555,1.7264,13800000.0
2009-09-08 23:07:00,1.72625,1.72645,1.72595,1.72605,20000000.0
2009-09-08 23:08:00,1.72605,1.72615,1.72595,1.72615,13000000.0
2009-09-08 23:09:00,1.72615,1.7265,1.72585,1.7261,23000000.0
2009-09-08 23:10:00,1.72615,1.72665,1.72615,1.7265,14000000.0
2009-09-08 23:11:00,1.7263,1.7267,1.7262,1.72665,24000000.0
2009-09-08 23:12:00,1.7267,1.7269,1.72635,1.7266,31000000.0
2009-09-08 23:13:00,1.72655,1.7267,1.72645,1.72665,24000000.0
2009-09-08 23:14:00,1.7266,1.72665,1.7265,1.7265,19000000.0
2009-09-08 23:15:00,1.72655,1.72685,1.72635,1.72685,40100000.0
2009-09-08 23:16:00,1.7268,1.7268,1.72625,1.7265,28150000.0
2009-09-08 23:17:00,1.7263,1.72645,1.7263,1.7264,11500000.0
2009-09-08 23:18:00,1.7263,1.72645,1.7263,1.7263,46500000.0
2009-09-08 23:19:00,1.7263,1.7266,1.7263,1.72645,19400000.0
2009-09-08 23:20:00,1.7264,1.7266,1.7263,1.72635,17500000.0
2009-09-08 23:21:00,1.72635,1.72635,1.7263,1.7263,11900000.0
2009-09-08 23:22:00,1.7263,1.7263,1.72625,1.72625,15350000.0
2009-09-08 23:23:00,1.72625,1.7267,1.72625,1.72665,31000000.0
2009-09-08 23:24:00,1.72665,1.72665,1.7263,1.72645,35200000.0
2009-09-08 23:25:00,1.72645,1.7265,1.72645,1.72645,5000000.0
2009-09-08 23:26:00,1.72625,1.72625,1.72625,1.72625,500000.0
2009-09-08 23:27:00,1.72625,1.7265,1.72625,1.72625,10600000.0
2009-09-08 23:28:00,1.72635,1.72675,1.72625,1.72655,29900000.0
2009-09-08 23:29:00,1.7265,1.72655,1.7264,1.72655,5000000.0
2009-09-08 23:30:00,1.72625,1.7265,1.72625,1.7265,5250000.0
2009-09-08 23:31:00,1.72655,1.72655,1.72625,1.72625,26150000.0
2009-09-08 23:32:00,1.72625,1.7265,1.72625,1.7263,26850000.0
2009-09-08 23:33:00,1.72635,1.72635,1.72625,1.7263,29650000.0
2009-09-08 23:34:00,1.7263,1.72665,1.72625,1.7263,29800000.0
2009-09-08 23:35:00,1.7263,1.72635,1.72625,1.72625,34050000.0
2009-09-08 23:36:00,1.72625,1.72625,1.72625,1.72625,5400000.0
2009-09-08 23:37:00,1.72625,1.72625,1.72625,1.72625,4800000.0
2009-09-08 23:38:00,1.72625,1.7263,1.72625,1.72625,8350000.0
2009-09-08 23:39:00,1.72625,1.72635,1.72625,1.72635,8000000.0
2009-09-08 23:40:00,1.72625,1.7265,1.72625,1.7265,14000000.0
2009-09-08 23:41:00,1.72635,1.7265,1.72635,1.7265,10000000.0
2009-09-08 23:42:00,1.72635,1.7265,1.72625,1.72625,14700000.0
2009-09-08 23:43:00,1.72625,1.7265,1.72625,1.72645,20650000.0
2009-09-08 23:44:00,1.72625,1.72635,1.72625,1.72625,7750000.0
2009-09-08 23:45:00,1.72625,1.72625,1.72625,1.72625,5750000.0
2009-09-08 23:46:00,1.72625,1.72625,1.72575,1.72625,19000000.0
2009-09-08 23:47:00,1.72625,1.72625,1.72625,1.72625,1050000.0
2009-09-08 23:48:00,1.72625,1.72635,1.72625,1.72625,2200000.0
2009-09-08 23:49:00,1.72625,1.7263,1.72625,1.7263,3450000.0
2009-09-08 23:50:00,1.72625,1.7266,1.72625,1.72635,54400000.0
2009-09-08 23:51:00,1.72645,1.72675,1.72625,1.72655,38750000.0
2009-09-08 23:52:00,1.72655,1.72665,1.72635,1.7264,41600000.0
2009-09-08 23:53:00,1.7264,1.72665,1.72635,1.72665,29500000.0
2009-09-08 23:54:00,1.72665,1.7268,1.7266,1.72665,46700000.0
2009-09-08 23:55:00,1.72665,1.7268,1.72665,1.7267,53600000.0
2009-09-08 23:56:00,1.72675,1.72675,1.72665,1.72665,6000000.0
2009-09-08 23:57:00,1.72665,1.72665,1.7265,1.7265,12600000.0
2009-09-08 23:58:00,1.72645,1.72645,1.72645,1.72645,20600000.0
2009-09-08 23:59:00,1.72645,1.72675,1.72645,1.72675,12500000.0
2009-09-09 00:00:00,1.7267,1.7267,1.72645,1.72645,4550000.0
2009-09-09 00:01:00,1.7266,1.72685,1.72645,1.7267,44350000.0
2009-09-09 00:02:00,1.7267,1.72675,1.72665,1.72675,13000000.0
2009-09-09 00:03:00,1.7267,1.72675,1.72665,1.72675,3000000.0
2009-09-09 00:04:00,1.72639,1.72641,1.72623,1.72623,25600000.0
2009-09-09 00:05:00,1.72602,1.72654,1.72599,1.72629,58000000.0
2009-09-09 00:06:00,1.72665,1.72675,1.7266,1.72675,11000000.0
2009-09-09 00:07:00,1.7267,1.727,1.7265,1.7267,36000000.0
2009-09-09 00:08:00,1.72675,1.72695,1.7266,1.72685,28000000.0
2009-09-09 00:09:00,1.7269,1.727,1.72645,1.72645,33000000.0
2009-09-09 00:10:00,1.7267,1.72685,1.72665,1.72675,17000000.0
2009-09-09 00:11:00,1.7267,1.72675,1.72665,1.7267,10000000.0
2009-09-09 00:12:00,1.7267,1.7269,1.72665,1.7269,14000000.0
2009-09-09 00:13:00,1.72685,1.72685,1.72685,1.72685,1000000.0
2009-09-09 00:14:00,1.7269,1.72715,1.72655,1.72695,34100000.0
2009-09-09 00:15:00,1.7269,1.72715,1.72675,1.7268,39700000.0
2009-09-09 00:16:00,1.72675,1.72685,1.72645,1.72655,36400000.0
2009-09-09 00:17:00,1.72655,1.7267,1.72655,1.72665,18000000.0
2009-09-09 00:18:00,1.7266,1.72665,1.7266,1.72665,8000000.0
2009-09-09 00:19:00,1.7266,1.7267,1.72655,1.72665,45000000.0
2009-09-09 00:20:00,1.7266,1.7266,1.72645,1.72645,16700000.0
2009-09-09 00:21:00,1.72645,1.72645,1.72645,1.72645,1150000.0
2009-09-09 00:22:00,1.72645,1.72645,1.72645,1.72645,150000.0
2009-09-09 00:23:00,1.72645,1.72645,1.72645,1.72645,6650000.0
2009-09-09 00:24:00,1.72645,1.7265,1.72645,1.72645,6150000.0
2009-09-09 00:25:00,1.72645,1.7265,1.72645,1.72645,4600000.0
2009-09-09 00:26:00,1.72645,1.72645,1.72645,1.72645,3250000.0
2009-09-09 00:27:00,1.72645,1.7265,1.72645,1.7265,4250000.0
2009-09-09 00:28:00,1.7265,1.7266,1.72645,1.7265,20450000.0
2009-09-09 00:29:00,1.72645,1.72655,1.72645,1.7265,6350000.0
2009-09-09 00:30:00,1.72645,1.72645,1.72645,1.72645,800000.0
2009-09-09 00:31:00,1.72645,1.72645,1.72645,1.72645,3900000.0
2009-09-09 00:32:00,1.72645,1.72645,1.72645,1.72645,2450000.0
2009-09-09 00:33:00,1.72645,1.7265,1.72645,1.72645,6250000.0
2009-09-09 00:34:00,1.72645,1.72645,1.72645,1.72645,600000.0
2009-09-09 00:35:00,1.72645,1.72645,1.72645,1.72645,1250000.0
2009-09-09 00:36:00,1.72645,1.7265,1.72645,1.72645,9300000.0
2009-09-09 00:37:00,1.72645,1.72645,1.72645,1.72645,600000.0
2009-09-09 00:38:00,1.72645,1.72645,1.72645,1.72645,3300000.0
2009-09-09 00:39:00,1.72645,1.72645,1.72645,1.72645,4050000.0
2009-09-09 00:40:00,1.72645,1.72645,1.72645,1.72645,5700000.0
2009-09-09 00:41:00,1.72645,1.72645,1.72645,1.72645,4050000.0
2009-09-09 00:42:00,1.72645,1.72645,1.72645,1.72645,2550000.0
2009-09-09 00:43:00,1.72645,1.7265,1.72625,1.7265,3850000.0
2009-09-09 00:44:00,1.7265,1.7265,1.7265,1.7265,2550000.0
2009-09-09 00:45:00,1.7265,1.7265,1.7265,1.7265,3600000.0
2009-09-09 00:46:00,1.7265,1.7265,1.7265,1.7265,3150000.0
2009-09-09 00:47:00,1.7265,1.72675,1.7265,1.7266,30700000.0
2009-09-09 00:48:00,1.72655,1.7267,1.7265,1.7267,22350000.0
2009-09-09 00:49:00,1.7267,1.7268,1.7267,1.7267,14350000.0
2009-09-09 00:50:00,1.7267,1.7267,1.7267,1.7267,3250000.0
2009-09-09 00:51:00,1.7267,1.7267,1.7267,1.7267,6450000.0
2009-09-09 00:52:00,1.7267,1.7267,1.7267,1.7267,3500000.0
2009-09-09 00:53:00,1.7267,1.7267,1.7267,1.7267,4950000.0
2009-09-09 00:54:00,1.7267,1.7267,1.7267,1.7267,5500000.0
2009-09-09 00:55:00,1.7267,1.72675,1.7267,1.7267,8550000.0
2009-09-09 00:56:00,1.7267,1.7267,1.7267,1.7267,7500000.0
2009-09-09 00:57:00,1.7267,1.7267,1.7267,1.7267,4900000.0
2009-09-09 00:58:00,1.7267,1.72685,1.7267,1.72685,7700000.0
2009-09-09 00:59:00,1.7268,1.727,1.7268,1.7269,18600000.0
2009-09-09 01:00:00,1.7269,1.72695,1.7267,1.7267,33150000.0
2009-09-09 01:01:00,1.72675,1.727,1.7267,1.72695,41050000.0
2009-09-09 01:02:00,1.727,1.727,1.7267,1.7267,59300000.0
2009-09-09 01:03:00,1.7267,1.72675,1.7267,1.7267,20650000.0
2009-09-09 01:04:00,1.7267,1.72685,1.7267,1.7267,10200000.0
2009-09-09 01:05:00,1.7267,1.72675,1.7267,1.7267,22400000.0
2009-09-09 01:06:00,1.7267,1.72675,1.7267,1.7267,12450000.0
2009-09-09 01:07:00,1.72675,1.72675,1.7267,1.7267,7200000.0
2009-09-09 01:08:00,1.7267,1.72675,1.7267,1.7267,15650000.0
2009-09-09 01:09:00,1.7267,1.7269,1.7267,1.72675,28600000.0
2009-09-09 01:10:00,1.72675,1.7269,1.7267,1.7268,48450000.0
2009-09-09 01:11:00,1.72685,1.727,1.7267,1.7267,36750000.0
2009-09-09 01:12:00,1.7267,1.7269,1.7267,1.7269,23500000.0
2009-09-09 01:13:00,1.7269,1.7269,1.72685,1.7269,20000000.0
2009-09-09 01:14:00,1.7269,1.7269,1.72685,1.7269,3000000.0
2009-09-09 01:15:00,1.7269,1.7269,1.72685,1.72685,16000000.0
2009-09-09 01:16:00,1.72685,1.72695,1.7268,1.72685,22200000.0
2009-09-09 01:17:00,1.7269,1.727,1.72685,1.727,13600000.0
2009-09-09 01:18:00,1.72695,1.7271,1.7267,1.7268,39850000.0
2009-09-09 01:19:00,1.7268,1.72685,1.72675,1.7268,14000000.0
2009-09-09 01:20:00,1.72675,1.72685,1.7267,1.7268,35450000.0
2009-09-09 01:21:00,1.7268,1.72685,1.72675,1.72685,15000000.0
2009-09-09 01:22:00,1.72685,1.7269,1.7267,1.7269,20700000.0
2009-09-09 01:23:00,1.72685,1.72695,1.72685,1.72685,41800000.0
2009-09-09 01:24:00,1.7268,1.7269,1.7268,1.72685,22800000.0
2009-09-09 01:25:00,1.72675,1.72695,1.7267,1.7268,22750000.0
2009-09-09 01:26:00,1.7268,1.7268,1.7267,1.7267,15950000.0
2009-09-09 01:27:00,1.7267,1.72675,1.7267,1.7267,7450000.0
2009-09-09 01:28:00,1.7267,1.72675,1.7267,1.72675,5450000.0
2009-09-09 01:29:00,1.7267,1.72675,1.7267,1.7267,32200000.0
2009-09-09 01:30:00,1.7267,1.7267,1.7267,1.7267,5950000.0
2009-09-09 01:31:00,1.7267,1.72675,1.7267,1.72675,15550000.0
2009-09-09 01:32:00,1.7267,1.7267,1.7267,1.7267,3450000.0
2009-09-09 01:33:00,1.7267,1.7267,1.7267,1.7267,2750000.0
2009-09-09 01:34:00,1.7267,1.7267,1.7267,1.7267,2000000.0
2009-09-09 01:35:00,1.72635,1.7267,1.72635,1.7267,1250000.0
2009-09-09 01:36:00,1.72613,1.72621,1.72601,1.72621,68400000.0
2009-09-09 01:37:00,1.7267,1.7267,1.7267,1.7267,500000.0
2009-09-09 01:38:00,1.7267,1.7267,1.7267,1.7267,250000.0
2009-09-09 01:39:00,1.72615,1.72615,1.72571,1.72605,52000000.0
2009-09-09 01:40:00,1.7267,1.7267,1.7267,1.7267,1750000.0
2009-09-09 01:41:00,1.7267,1.7267,1.7267,1.7267,1500000.0
2009-09-09 01:42:00,1.7267,1.7267,1.7267,1.7267,250000.0
2009-09-09 01:43:00,1.7267,1.7267,1.7267,1.7267,500000.0
2009-09-09 01:44:00,1.7267,1.7267,1.7267,1.7267,2000000.0
2009-09-09 01:45:00,1.7267,1.7268,1.7267,1.7267,14900000.0
2009-09-09 01:46:00,1.7267,1.72675,1.7267,1.72675,3800000.0
2009-09-09 01:47:00,1.7267,1.72695,1.7267,1.7268,31850000.0
2009-09-09 01:48:00,1.7268,1.7271,1.7268,1.727,40200000.0
2009-09-09 01:49:00,1.727,1.72705,1.72685,1.72685,13600000.0
2009-09-09 01:50:00,1.7269,1.72695,1.72685,1.72685,8000000.0
2009-09-09 01:51:00,1.7269,1.72695,1.72685,1.7269,14400000.0
2009-09-09 01:52:00,1.7269,1.72695,1.7267,1.7267,26800000.0
2009-09-09 01:53:00,1.7267,1.7269,1.7267,1.7269,7850000.0
2009-09-09 01:54:00,1.7269,1.7269,1.7268,1.72685,13000000.0
2009-09-09 01:55:00,1.72685,1.72715,1.7268,1.7268,23600000.0
2009-09-09 01:56:00,1.72675,1.72685,1.72675,1.72685,11000000.0
2009-09-09 01:57:00,1.72695,1.727,1.72685,1.7269,57300000.0
2009-09-09 01:58:00,1.7269,1.72695,1.72685,1.72695,32700000.0
2009-09-09 01:59:00,1.727,1.7271,1.727,1.727,18400000.0
2009-09-09 02:00:00,1.727,1.72715,1.7267,1.72695,92000000.0
2009-09-09 02:01:00,1.72695,1.7273,1.7269,1.72725,86600000.0
2009-09-09 02:02:00,1.72725,1.7275,1.72675,1.72695,56800000.0
2009-09-09 02:03:00,1.727,1.727,1.7269,1.727,7000000.0
2009-09-09 02:04:00,1.727,1.72735,1.7269,1.72725,61400000.0
2009-09-09 02:05:00,1.72735,1.72735,1.72715,1.72735,76100000.0
2009-09-09 02:06:00,1.7273,1.7275,1.7273,1.7274,53800000.0
2009-09-09 02:07:00,1.72735,1.72745,1.7272,1.7272,52700000.0
2009-09-09 02:08:00,1.7272,1.72725,1.72695,1.72705,65800000.0
2009-09-09 02:09:00,1.72705,1.72715,1.727,1.7271,41700000.0
2009-09-09 02:10:00,1.7271,1.72715,1.72695,1.72715,36000000.0
2009-09-09 02:11:00,1.7272,1.7275,1.7269,1.72695,124400000.0
2009-09-09 02:12:00,1.727,1.72705,1.7269,1.727,42800000.0
2009-09-09 02:13:00,1.72705,1.72705,1.72675,1.72685,58200000.0
2009-09-09 02:14:00,1.72685,1.727,1.7268,1.7269,112800000.0
2009-09-09 02:15:00,1.72695,1.7271,1.7267,1.72695,114500000.0
2009-09-09 02:16:00,1.72695,1.72695,1.7267,1.72685,65150000.0
2009-09-09 02:17:00,1.7269,1.72695,1.7267,1.7267,16300000.0
2009-09-09 02:18:00,1.7267,1.7268,1.7267,1.7267,23950000.0
2009-09-09 02:19:00,1.7267,1.72685,1.7267,1.72685,53700000.0
2009-09-09 02:20:00,1.7268,1.727,1.7267,1.72675,105350000.0
2009-09-09 02:21:00,1.72675,1.7268,1.7267,1.7267,20050000.0
2009-09-09 02:22:00,1.7267,1.7268,1.7267,1.7268,45650000.0
2009-09-09 02:23:00,1.7268,1.72725,1.7268,1.72715,108400000.0
2009-09-09 02:24:00,1.72715,1.7272,1.727,1.72715,52400000.0
2009-09-09 02:25:00,1.72715,1.7272,1.72705,1.7272,29000000.0
2009-09-09 02:26:00,1.72715,1.7272,1.72715,1.7272,14000000.0
2009-09-09 02:27:00,1.72715,1.72715,1.7271,1.72715,16000000.0
2009-09-09 02:28:00,1.72715,1.72715,1.7271,1.7271,12600000.0
2009-09-09 02:29:00,1.72715,1.7274,1.7271,1.7271,54600000.0
2009-09-09 02:30:00,1.7271,1.7273,1.7271,1.7273,21600000.0
2009-09-09 02:31:00,1.7273,1.7273,1.72705,1.7271,39350000.0
2009-09-09 02:32:00,1.7271,1.7273,1.7271,1.72725,34000000.0
2009-09-09 02:33:00,1.72725,1.72735,1.7271,1.72715,53400000.0
2009-09-09 02:34:00,1.7271,1.7272,1.72705,1.72705,30550000.0
2009-09-09 02:35:00,1.7271,1.7271,1.72705,1.72705,9250000.0
2009-09-09 02:36:00,1.72705,1.72705,1.72705,1.72705,1350000.0
2009-09-09 02:37:00,1.72705,1.72705,1.72705,1.72705,1800000.0
2009-09-09 02:38:00,1.72705,1.72715,1.72705,1.72705,7450000.0
2009-09-09 02:39:00,1.72705,1.72725,1.72705,1.7272,30250000.0
2009-09-09 02:40:00,1.72715,1.7272,1.72705,1.72715,47100000.0
2009-09-09 02:41:00,1.72715,1.7273,1.72715,1.72715,9700000.0
2009-09-09 02:42:00,1.7271,1.7274,1.7271,1.72715,66800000.0
2009-09-09 02:43:00,1.72715,1.72755,1.7271,1.7274,90800000.0
2009-09-09 02:44:00,1.7274,1.7276,1.72715,1.7272,56400000.0
2009-09-09 02:45:00,1.7272,1.72765,1.7272,1.72755,73900000.0
2009-09-09 02:46:00,1.72755,1.72795,1.72745,1.72795,59500000.0
2009-09-09 02:47:00,1.728,1.7281,1.72775,1.72785,137500000.0
2009-09-09 02:48:00,1.72785,1.72785,1.72765,1.7277,33400000.0
2009-09-09 02:49:00,1.72775,1.7278,1.7276,1.72765,104200000.0
2009-09-09 02:50:00,1.72765,1.7278,1.7275,1.72775,134500000.0
2009-09-09 02:51:00,1.7277,1.7277,1.72765,1.72765,19700000.0
2009-09-09 02:52:00,1.72765,1.7279,1.7273,1.72735,89300000.0
2009-09-09 02:53:00,1.72735,1.7275,1.72725,1.7273,71200000.0
2009-09-09 02:54:00,1.7273,1.7276,1.72685,1.72685,77800000.0
2009-09-09 02:55:00,1.72695,1.7277,1.7268,1.7273,135600000.0
2009-09-09 02:56:00,1.72725,1.7275,1.72715,1.7272,122400000.0
2009-09-09 02:57:00,1.7272,1.7276,1.7272,1.7275,151700000.0
2009-09-09 02:58:00,1.72745,1.72765,1.72745,1.72745,58200000.0
2009-09-09 02:59:00,1.72745,1.7278,1.72745,1.7276,79900000.0
2009-09-09 03:00:00,1.72745,1.72745,1.72715,1.7272,98100000.0
2009-09-09 03:01:00,1.7272,1.72755,1.727,1.72745,97800000.0
2009-09-09 03:02:00,1.72745,1.72765,1.7274,1.7275,86100000.0
2009-09-09 03:03:00,1.7275,1.7276,1.72735,1.7275,105200000.0
2009-09-09 03:04:00,1.7275,1.7276,1.7274,1.72745,25300000.0
2009-09-09 03:05:00,1.7275,1.72815,1.72735,1.7279,120000000.0
2009-09-09 03:06:00,1.7279,1.72845,1.7277,1.72845,91300000.0
2009-09-09 03:07:00,1.72825,1.72865,1.72815,1.72825,96600000.0
2009-09-09 03:08:00,1.7283,1.7286,1.7281,1.7286,73500000.0
2009-09-09 03:09:00,1.7285,1.72855,1.7284,1.7285,43000000.0
2009-09-09 03:10:00,1.72855,1.7287,1.7285,1.72865,31400000.0
2009-09-09 03:11:00,1.7286,1.7286,1.72825,1.7283,111000000.0
2009-09-09 03:12:00,1.7283,1.72865,1.7283,1.72845,103400000.0
2009-09-09 03:13:00,1.7284,1.72845,1.72825,1.7284,34500000.0
2009-09-09 03:14:00,1.72835,1.7284,1.7283,1.72835,34000000.0
2009-09-09 03:15:00,1.72835,1.72845,1.7282,1.72825,54200000.0
2009-09-09 03:16:00,1.72825,1.7284,1.7282,1.7283,36200000.0
2009-09-09 03:17:00,1.7283,1.7283,1.72815,1.7282,55300000.0
2009-09-09 03:18:00,1.72825,1.7283,1.728,1.7282,75000000.0
2009-09-09 03:19:00,1.72815,1.7282,1.7279,1.728,57400000.0
2009-09-09 03:20:00,1.728,1.7281,1.72785,1.728,31700000.0
2009-09-09 03:21:00,1.728,1.728,1.72775,1.72775,36000000.0
2009-09-09 03:22:00,1.72775,1.72775,1.7275,1.7276,59400000.0
2009-09-09 03:23:00,1.7276,1.72765,1.72715,1.72715,85400000.0
2009-09-09 03:24:00,1.72715,1.7274,1.72715,1.7273,85800000.0
2009-09-09 03:25:00,1.7273,1.7275,1.7271,1.7272,118000000.0
2009-09-09 03:26:00,1.7272,1.72745,1.7272,1.7273,68500000.0
2009-09-09 03:27:00,1.7274,1.7274,1.7272,1.72725,32100000.0
2009-09-09 03:28:00,1.72725,1.7275,1.72725,1.7273,58800000.0
2009-09-09 03:29:00,1.7273,1.7274,1.7272,1.7272,62800000.0
2009-09-09 03:30:00,1.72725,1.72745,1.727,1.727,115600000.0
2009-09-09 03:31:00,1.72705,1.72765,1.727,1.7276,113600000.0
2009-09-09 03:32:00,1.72765,1.72775,1.727,1.7277,147000000.0
2009-09-09 03:33:00,1.7277,1.7278,1.72755,1.7277,124700000.0
2009-09-09 03:34:00,1.72775,1.72785,1.7276,1.72765,107300000.0
2009-09-09 03:35:00,1.7277,1.72785,1.7275,1.7276,123300000.0
2009-09-09 03:36:00,1.7276,1.72805,1.72755,1.72785,82300000.0
2009-09-09 03:37:00,1.7279,1.72845,1.7279,1.72845,93600000.0
2009-09-09 03:38:00,1.72845,1.72845,1.7281,1.7281,60600000.0
2009-09-09 03:39:00,1.72815,1.72845,1.72805,1.72845,72000000.0
2009-09-09 03:40:00,1.72845,1.7285,1.72825,1.72835,37600000.0
2009-09-09 03:41:00,1.72835,1.72835,1.72815,1.72825,47800000.0
2009-09-09 03:42:00,1.7283,1.7285,1.72805,1.72845,112900000.0
2009-09-09 03:43:00,1.72845,1.72845,1.72815,1.72825,70300000.0
2009-09-09 03:44:00,1.7282,1.7284,1.72815,1.7283,87600000.0
2009-09-09 03:45:00,1.72835,1.72855,1.7283,1.72835,71300000.0
2009-09-09 03:46:00,1.7284,1.7284,1.7283,1.7284,21000000.0
2009-09-09 03:47:00,1.7284,1.7286,1.7283,1.72855,54200000.0
2009-09-09 03:48:00,1.72855,1.7287,1.7285,1.7285,45800000.0
2009-09-09 03:49:00,1.7285,1.7286,1.7282,1.72845,126900000.0
2009-09-09 03:50:00,1.7285,1.72855,1.72825,1.72845,101300000.0
2009-09-09 03:51:00,1.7285,1.7285,1.7282,1.7283,32300000.0
2009-09-09 03:52:00,1.7283,1.72865,1.7281,1.7281,115200000.0
2009-09-09 03:53:00,1.72815,1.7283,1.7279,1.72805,88000000.0
2009-09-09 03:54:00,1.72805,1.7281,1.7279,1.72795,73600000.0
2009-09-09 03:55:00,1.7279,1.72815,1.7278,1.72805,82000000.0
2009-09-09 03:56:00,1.728,1.7283,1.72795,1.7282,83900000.0
2009-09-09 03:57:00,1.7282,1.72845,1.72815,1.72835,77800000.0
2009-09-09 03:58:00,1.72835,1.7284,1.72825,1.72835,71800000.0
2009-09-09 03:59:00,1.72835,1.72835,1.7281,1.72815,29000000.0
2009-09-09 04:00:00,1.7281,1.72815,1.72805,1.7281,40700000.0
2009-09-09 04:01:00,1.7281,1.72825,1.7279,1.72795,84300000.0
2009-09-09 04:02:00,1.72795,1.728,1.7278,1.728,88400000.0
2009-09-09 04:03:00,1.72795,1.7281,1.72785,1.7279,85300000.0
2009-09-09 04:04:00,1.7279,1.7281,1.72775,1.7279,104600000.0
2009-09-09 04:05:00,1.72785,1.728,1.72785,1.728,55600000.0
2009-09-09 04:06:00,1.728,1.72815,1.7279,1.7279,70600000.0
2009-09-09 04:07:00,1.72795,1.7282,1.72785,1.72785,150200000.0
2009-09-09 04:08:00,1.7279,1.7282,1.72785,1.72805,103300000.0
2009-09-09 04:09:00,1.72805,1.72815,1.728,1.7281,74600000.0
2009-09-09 04:10:00,1.7281,1.7281,1.728,1.728,66900000.0
2009-09-09 04:11:00,1.728,1.7282,1.7279,1.7281,71000000.0
2009-09-09 04:12:00,1.7281,1.7281,1.72795,1.7281,41200000.0
2009-09-09 04:13:00,1.72805,1.7281,1.72785,1.72785,35600000.0
2009-09-09 04:14:00,1.72785,1.7281,1.7276,1.7276,73800000.0
2009-09-09 04:15:00,1.72765,1.72775,1.72755,1.72775,81200000.0
2009-09-09 04:16:00,1.7278,1.7281,1.72775,1.728,66500000.0
2009-09-09 04:17:00,1.72805,1.72835,1.72795,1.72825,74000000.0
2009-09-09 04:18:00,1.7283,1.72835,1.72805,1.72815,34000000.0
2009-09-09 04:19:00,1.7281,1.72855,1.728,1.7282,81300000.0
2009-09-09 04:20:00,1.72825,1.7283,1.72815,1.72825,48900000.0
2009-09-09 04:21:00,1.7282,1.7285,1.7282,1.72835,51500000.0
2009-09-09 04:22:00,1.72825,1.72825,1.72795,1.72805,86300000.0
2009-09-09 04:23:00,1.72805,1.7282,1.72795,1.728,42400000.0
2009-09-09 04:24:00,1.728,1.72835,1.7279,1.7283,102800000.0
2009-09-09 04:25:00,1.7283,1.7283,1.72805,1.7282,91300000.0
2009-09-09 04:26:00,1.72825,1.7285,1.72825,1.7284,108600000.0
2009-09-09 04:27:00,1.72835,1.72845,1.7283,1.7284,22000000.0
2009-09-09 04:28:00,1.72835,1.7288,1.7283,1.72845,66400000.0
2009-09-09 04:29:00,1.7285,1.72855,1.7284,1.7284,57700000.0
2009-09-09 04:30:00,1.7284,1.72865,1.7282,1.7285,73700000.0
2009-09-09 04:31:00,1.7285,1.7288,1.7284,1.7288,45900000.0
2009-09-09 04:32:00,1.72875,1.7289,1.72865,1.72865,54300000.0
2009-09-09 04:33:00,1.7287,1.7288,1.72855,1.72855,58700000.0
2009-09-09 04:34:00,1.72855,1.72855,1.7285,1.7285,41000000.0
2009-09-09 04:35:00,1.7286,1.7287,1.72855,1.72855,45000000.0
2009-09-09 04:36:00,1.72855,1.7286,1.72855,1.72855,15000000.0
2009-09-09 04:37:00,1.72855,1.7286,1.72845,1.72855,43200000.0
2009-09-09 04:38:00,1.7286,1.72865,1.72855,1.7286,26600000.0
2009-09-09 04:39:00,1.72855,1.72865,1.7285,1.7285,47800000.0
2009-09-09 04:40:00,1.7285,1.72865,1.7285,1.7286,43900000.0
2009-09-09 04:41:00,1.7286,1.7287,1.7285,1.7286,69600000.0
2009-09-09 04:42:00,1.7286,1.7286,1.72845,1.7285,89700000.0
2009-09-09 04:43:00,1.7285,1.7285,1.72825,1.72845,49100000.0
2009-09-09 04:44:00,1.7284,1.7285,1.72805,1.72815,73500000.0
2009-09-09 04:45:00,1.72805,1.7283,1.728,1.7283,45600000.0
2009-09-09 04:46:00,1.72835,1.72835,1.7281,1.72815,45200000.0
2009-09-09 04:47:00,1.72815,1.7283,1.728,1.7282,74400000.0
2009-09-09 04:48:00,1.7282,1.7282,1.72795,1.72805,43800000.0
2009-09-09 04:49:00,1.728,1.7282,1.728,1.7281,71400000.0
2009-09-09 04:50:00,1.72815,1.72835,1.72815,1.72835,118800000.0
2009-09-09 04:51:00,1.72835,1.7284,1.72815,1.72835,49900000.0
2009-09-09 04:52:00,1.7284,1.7284,1.72825,1.7284,53300000.0
2009-09-09 04:53:00,1.7283,1.72855,1.72825,1.7284,74100000.0
2009-09-09 04:54:00,1.72835,1.72835,1.7282,1.7283,65700000.0
2009-09-09 04:55:00,1.72835,1.72875,1.72825,1.72865,60600000.0
2009-09-09 04:56:00,1.72865,1.7287,1.7286,1.7286,32200000.0
2009-09-09 04:57:00,1.7286,1.7288,1.72845,1.72855,99100000.0
2009-09-09 04:58:00,1.7287,1.72875,1.7285,1.72855,45100000.0
2009-09-09 04:59:00,1.72855,1.72855,1.72825,1.7285,48000000.0
2009-09-09 05:00:00,1.72845,1.72855,1.72825,1.7283,54800000.0
2009-09-09 05:01:00,1.72835,1.7284,1.72825,1.72835,56200000.0
2009-09-09 05:02:00,1.72835,1.7284,1.7281,1.7282,54300000.0
2009-09-09 05:03:00,1.7283,1.72875,1.7281,1.7287,105000000.0
2009-09-09 05:04:00,1.7287,1.7288,1.72845,1.7285,115400000.0
2009-09-09 05:05:00,1.7285,1.7287,1.72845,1.7287,70600000.0
2009-09-09 05:06:00,1.72865,1.7287,1.72835,1.72855,39000000.0
2009-09-09 05:07:00,1.7286,1.7287,1.7285,1.7286,53800000.0
2009-09-09 05:08:00,1.7286,1.7287,1.7283,1.7284,121200000.0
2009-09-09 05:09:00,1.72845,1.7285,1.7283,1.72835,69800000.0
2009-09-09 05:10:00,1.72835,1.72835,1.7281,1.7283,68100000.0
2009-09-09 05:11:00,1.7283,1.7283,1.7282,1.7282,43600000.0
2009-09-09 05:12:00,1.7282,1.7283,1.72815,1.7282,47500000.0
2009-09-09 05:13:00,1.7282,1.72855,1.7282,1.72855,30100000.0
2009-09-09 05:14:00,1.72855,1.72855,1.72855,1.72855,10000000.0
2009-09-09 05:15:00,1.7285,1.72855,1.7285,1.72855,11000000.0
2009-09-09 05:16:00,1.72855,1.72855,1.7285,1.7285,10000000.0
2009-09-09 05:17:00,1.7285,1.7286,1.7285,1.7285,21200000.0
2009-09-09 05:18:00,1.7285,1.72885,1.7285,1.7287,36400000.0
2009-09-09 05:19:00,1.72875,1.7289,1.72855,1.7288,35600000.0
2009-09-09 05:20:00,1.7287,1.72895,1.7287,1.72875,54000000.0
2009-09-09 05:21:00,1.72875,1.7289,1.72865,1.7287,51800000.0
2009-09-09 05:22:00,1.7287,1.7287,1.72855,1.72865,18300000.0
2009-09-09 05:23:00,1.72865,1.7287,1.72855,1.72855,31900000.0
2009-09-09 05:24:00,1.72855,1.7286,1.7285,1.72855,31500000.0
2009-09-09 05:25:00,1.72845,1.7287,1.72845,1.7286,52000000.0
2009-09-09 05:26:00,1.7286,1.7287,1.7285,1.7285,39200000.0
2009-09-09 05:27:00,1.72855,1.7287,1.72845,1.72865,62300000.0
2009-09-09 05:28:00,1.7286,1.7288,1.7286,1.72865,49700000.0
2009-09-09 05:29:00,1.72865,1.72885,1.7286,1.72885,42700000.0
2009-09-09 05:30:00,1.72885,1.7289,1.72865,1.72875,40000000.0
2009-09-09 05:31:00,1.7286,1.72885,1.7286,1.72865,17700000.0
2009-09-09 05:32:00,1.72845,1.7287,1.728,1.7286,83700000.0
2009-09-09 05:33:00,1.7286,1.72865,1.7285,1.72855,43600000.0
2009-09-09 05:34:00,1.72855,1.72865,1.72845,1.7285,34100000.0
2009-09-09 05:35:00,1.72855,1.72875,1.7285,1.7285,47300000.0
2009-09-09 05:36:00,1.7285,1.72865,1.7284,1.72865,49700000.0
2009-09-09 05:37:00,1.7286,1.7286,1.7282,1.7284,74300000.0
2009-09-09 05:38:00,1.7284,1.7285,1.72835,1.7285,46000000.0
2009-09-09 05:39:00,1.72845,1.72865,1.72825,1.72845,56000000.0
2009-09-09 05:40:00,1.7284,1.72875,1.72835,1.7284,88700000.0
2009-09-09 05:41:00,1.7284,1.7284,1.72815,1.72825,47100000.0
2009-09-09 05:42:00,1.7282,1.72855,1.7282,1.72835,65800000.0
2009-09-09 05:43:00,1.72835,1.72845,1.72815,1.72825,65400000.0
2009-09-09 05:44:00,1.7283,1.7284,1.72805,1.72825,80900000.0
2009-09-09 05:45:00,1.72825,1.72885,1.7281,1.72855,93900000.0
2009-09-09 05:46:00,1.7285,1.72855,1.7282,1.72835,76500000.0
2009-09-09 05:47:00,1.72825,1.7284,1.72825,1.72835,24000000.0
2009-09-09 05:48:00,1.72825,1.72835,1.7279,1.72805,59000000.0
2009-09-09 05:49:00,1.72805,1.72815,1.728,1.72815,19000000.0
2009-09-09 05:50:00,1.7281,1.7281,1.728,1.72805,23400000.0
2009-09-09 05:51:00,1.72805,1.72825,1.72805,1.72825,19000000.0
2009-09-09 05:52:00,1.72825,1.72835,1.72805,1.72805,49400000.0
2009-09-09 05:53:00,1.72805,1.72825,1.72795,1.7282,31000000.0
2009-09-09 05:54:00,1.72825,1.7283,1.7279,1.72795,59000000.0
2009-09-09 05:55:00,1.72795,1.72805,1.7278,1.728,63100000.0
2009-09-09 05:56:00,1.72805,1.72805,1.7278,1.72785,53600000.0
2009-09-09 05:57:00,1.72785,1.7283,1.7278,1.7279,112100000.0
2009-09-09 05:58:00,1.7279,1.72805,1.72775,1.72805,120100000.0
2009-09-09 05:59:00,1.72805,1.72815,1.7278,1.7278,58800000.0
2009-09-09 06:00:00,1.72785,1.72805,1.72775,1.728,70600000.0
2009-09-09 06:01:00,1.728,1.728,1.72775,1.72775,65400000.0
2009-09-09 06:02:00,1.7278,1.7279,1.72775,1.7279,23200000.0
2009-09-09 06:03:00,1.7279,1.7279,1.72735,1.72735,70700000.0
2009-09-09 06:04:00,1.72735,1.72745,1.72725,1.72735,67800000.0
2009-09-09 06:05:00,1.7274,1.7276,1.7273,1.7276,76400000.0
2009-09-09 06:06:00,1.7276,1.72765,1.72755,1.72755,29000000.0
2009-09-09 06:07:00,1.7275,1.72775,1.7274,1.7277,78000000.0
2009-09-09 06:08:00,1.7277,1.72775,1.72765,1.72765,53700000.0
2009-09-09 06:09:00,1.72765,1.72765,1.7274,1.72745,58500000.0
2009-09-09 06:10:00,1.7275,1.7278,1.7274,1.7278,77800000.0
2009-09-09 06:11:00,1.72775,1.7278,1.7275,1.7277,64600000.0
2009-09-09 06:12:00,1.7277,1.72795,1.72755,1.7279,73200000.0
2009-09-09 06:13:00,1.7279,1.72795,1.72785,1.7279,77000000.0
2009-09-09 06:14:00,1.7279,1.728,1.7279,1.72795,51000000.0
2009-09-09 06:15:00,1.72795,1.72845,1.72785,1.7282,74400000.0
2009-09-09 06:16:00,1.72825,1.7283,1.7282,1.72825,64200000.0
2009-09-09 06:17:00,1.7283,1.7283,1.728,1.72805,35000000.0
2009-09-09 06:18:00,1.728,1.72805,1.728,1.72805,23300000.0
2009-09-09 06:19:00,1.728,1.72805,1.72755,1.7276,68400000.0
2009-09-09 06:20:00,1.7278,1.7278,1.72755,1.72765,90600000.0
2009-09-09 06:21:00,1.72765,1.7278,1.7275,1.7278,72200000.0
2009-09-09 06:22:00,1.7278,1.7282,1.72765,1.7281,105600000.0
2009-09-09 06:23:00,1.7281,1.72815,1.72805,1.7281,70500000.0
2009-09-09 06:24:00,1.7281,1.7283,1.728,1.7282,65700000.0
2009-09-09 06:25:00,1.7282,1.72855,1.7282,1.72845,46800000.0
2009-09-09 06:26:00,1.72845,1.7285,1.7284,1.7285,33000000.0
2009-09-09 06:27:00,1.7285,1.7285,1.72835,1.72835,34000000.0
2009-09-09 06:28:00,1.72835,1.7285,1.72825,1.7284,77100000.0
2009-09-09 06:29:00,1.7284,1.72855,1.72835,1.72845,73300000.0
2009-09-09 06:30:00,1.72845,1.72865,1.72835,1.72845,75900000.0
2009-09-09 06:31:00,1.72845,1.7286,1.72835,1.7286,50100000.0
2009-09-09 06:32:00,1.72855,1.72865,1.72845,1.72845,41000000.0
2009-09-09 06:33:00,1.72845,1.72865,1.7284,1.7284,61400000.0
2009-09-09 06:34:00,1.7284,1.72865,1.72835,1.72855,103800000.0
2009-09-09 06:35:00,1.7285,1.7286,1.72835,1.7285,77100000.0
2009-09-09 06:36:00,1.72845,1.7287,1.72835,1.72865,58600000.0
2009-09-09 06:37:00,1.7286,1.7287,1.72835,1.72845,57000000.0
2009-09-09 06:38:00,1.72845,1.72845,1.72835,1.7284,27000000.0
2009-09-09 06:39:00,1.7284,1.7285,1.72825,1.7283,52600000.0
2009-09-09 06:40:00,1.7283,1.7283,1.728,1.72805,41000000.0
2009-09-09 06:41:00,1.728,1.7282,1.728,1.7282,49000000.0
2009-09-09 06:42:00,1.7282,1.7282,1.728,1.7281,66000000.0
2009-09-09 06:43:00,1.7281,1.7283,1.72805,1.7281,58900000.0
2009-09-09 06:44:00,1.72805,1.72825,1.728,1.72815,92100000.0
2009-09-09 06:45:00,1.72815,1.72815,1.7279,1.72805,79200000.0
2009-09-09 06:46:00,1.72805,1.7283,1.728,1.72825,97300000.0
2009-09-09 06:47:00,1.72825,1.7285,1.7282,1.7284,98500000.0
2009-09-09 06:48:00,1.72845,1.7285,1.72825,1.72835,70000000.0
2009-09-09 06:49:00,1.72835,1.72835,1.72805,1.7281,72000000.0
2009-09-09 06:50:00,1.7281,1.72825,1.7281,1.7281,64900000.0
2009-09-09 06:51:00,1.7281,1.7282,1.728,1.7282,54400000.0
2009-09-09 06:52:00,1.72815,1.7282,1.72815,1.7282,11000000.0
2009-09-09 06:53:00,1.7282,1.72825,1.7281,1.72815,55000000.0
2009-09-09 06:54:00,1.72825,1.7283,1.7281,1.72825,38200000.0
2009-09-09 06:55:00,1.7283,1.7285,1.7283,1.7285,56000000.0
2009-09-09 06:56:00,1.7285,1.72855,1.7285,1.72855,20000000.0
2009-09-09 06:57:00,1.72855,1.72865,1.72855,1.72865,35000000.0
2009-09-09 06:58:00,1.72865,1.72865,1.7286,1.72865,43200000.0
2009-09-09 06:59:00,1.72865,1.7287,1.7286,1.7286,23000000.0
2009-09-09 07:00:00,1.7286,1.7286,1.7285,1.72855,22300000.0
2009-09-09 07:01:00,1.72855,1.72865,1.72855,1.72865,100200000.0
2009-09-09 07:02:00,1.72865,1.7288,1.72865,1.72875,39300000.0
2009-09-09 07:03:00,1.72875,1.72885,1.72865,1.72875,65600000.0
2009-09-09 07:04:00,1.72875,1.7291,1.7287,1.72905,53900000.0
2009-09-09 07:05:00,1.72905,1.72905,1.72875,1.72895,54600000.0
2009-09-09 07:06:00,1.72895,1.7292,1.72895,1.72915,22300000.0
2009-09-09 07:07:00,1.7292,1.72925,1.729,1.729,34900000.0
2009-09-09 07:08:00,1.729,1.729,1.7288,1.72885,43800000.0
2009-09-09 07:09:00,1.72885,1.7291,1.72885,1.72905,59400000.0
2009-09-09 07:10:00,1.72905,1.72915,1.7285,1.72855,105800000.0
2009-09-09 07:11:00,1.7286,1.7287,1.72855,1.7287,50700000.0
2009-09-09 07:12:00,1.7287,1.72875,1.72855,1.72865,43800000.0
2009-09-09 07:13:00,1.72865,1.72895,1.7286,1.7288,56300000.0
2009-09-09 07:14:00,1.7288,1.7288,1.72865,1.7287,36300000.0
2009-09-09 07:15:00,1.7287,1.72885,1.7287,1.72885,35900000.0
2009-09-09 07:16:00,1.72885,1.729,1.72885,1.729,54200000.0
2009-09-09 07:17:00,1.729,1.729,1.72875,1.7288,47500000.0
2009-09-09 07:18:00,1.7288,1.72885,1.7287,1.7287,30600000.0
2009-09-09 07:19:00,1.7287,1.72885,1.72855,1.7287,77200000.0
2009-09-09 07:20:00,1.72865,1.72865,1.7285,1.72855,32000000.0
2009-09-09 07:21:00,1.7285,1.7286,1.7284,1.72855,96900000.0
2009-09-09 07:22:00,1.72855,1.7287,1.72845,1.72865,71400000.0
2009-09-09 07:23:00,1.72865,1.7288,1.72865,1.72875,16300000.0
2009-09-09 07:24:00,1.7287,1.7288,1.7287,1.72875,15000000.0
2009-09-09 07:25:00,1.72875,1.72895,1.7287,1.72875,49300000.0
2009-09-09 07:26:00,1.72875,1.7288,1.7286,1.72875,43000000.0
2009-09-09 07:27:00,1.72875,1.72915,1.7285,1.72915,82100000.0
2009-09-09 07:28:00,1.72915,1.72925,1.7288,1.72905,84500000.0
2009-09-09 07:29:00,1.72905,1.72905,1.72875,1.72875,32400000.0
2009-09-09 07:30:00,1.72885,1.7289,1.72865,1.72875,98900000.0
2009-09-09 07:31:00,1.72865,1.7289,1.7286,1.72875,91700000.0
2009-09-09 07:32:00,1.72875,1.729,1.72875,1.7288,133100000.0
2009-09-09 07:33:00,1.72875,1.7293,1.72855,1.7293,234100000.0
2009-09-09 07:34:00,1.72935,1.72955,1.72895,1.729,181800000.0
2009-09-09 07:35:00,1.729,1.7295,1.7288,1.7288,475600000.0
2009-09-09 07:36:00,1.72885,1.7291,1.7288,1.72905,286200000.0
2009-09-09 07:37:00,1.72905,1.7291,1.72885,1.7291,236000000.0
2009-09-09 07:38:00,1.72915,1.72915,1.7289,1.729,137400000.0
2009-09-09 07:39:00,1.7291,1.72915,1.7289,1.729,193900000.0
2009-09-09 07:40:00,1.72885,1.7292,1.72885,1.7292,210200000.0
2009-09-09 07:41:00,1.7292,1.7292,1.7288,1.72885,307000000.0
2009-09-09 07:42:00,1.72885,1.729,1.72875,1.72895,242200000.0
2009-09-09 07:43:00,1.72895,1.729,1.72885,1.729,109200000.0
2009-09-09 07:44:00,1.72895,1.7292,1.72895,1.72905,39200000.0
2009-09-09 07:45:00,1.72905,1.72905,1.72885,1.7289,54400000.0
2009-09-09 07:46:00,1.72885,1.72925,1.7288,1.7292,94600000.0
2009-09-09 07:47:00,1.72925,1.7294,1.7292,1.7294,147500000.0
2009-09-09 07:48:00,1.72945,1.72945,1.72915,1.72935,46900000.0
2009-09-09 07:49:00,1.7293,1.7294,1.7292,1.72935,59900000.0
2009-09-09 07:50:00,1.72935,1.72965,1.72935,1.7295,124800000.0
2009-09-09 07:51:00,1.7295,1.72955,1.7292,1.72925,112000000.0
2009-09-09 07:52:00,1.7291,1.7293,1.72895,1.7293,90900000.0
2009-09-09 07:53:00,1.7293,1.72945,1.72915,1.72925,71300000.0
2009-09-09 07:54:00,1.7293,1.72965,1.7293,1.7294,83500000.0
2009-09-09 07:55:00,1.72935,1.7296,1.72925,1.72955,119100000.0
2009-09-09 07:56:00,1.72955,1.72965,1.7295,1.72965,49100000.0
2009-09-09 07:57:00,1.72965,1.7297,1.7295,1.72965,53300000.0
2009-09-09 07:58:00,1.72965,1.73025,1.7295,1.72995,140400000.0
2009-09-09 07:59:00,1.72995,1.73015,1.72985,1.72985,68100000.0
2009-09-09 08:00:00,1.72995,1.7301,1.72985,1.72995,81300000.0
2009-09-09 08:01:00,1.72995,1.73025,1.72995,1.7302,24700000.0
2009-09-09 08:02:00,1.7302,1.73025,1.73005,1.7301,58300000.0
2009-09-09 08:03:00,1.7301,1.7305,1.72995,1.73045,95900000.0
2009-09-09 08:04:00,1.7304,1.7308,1.73,1.7307,180900000.0
2009-09-09 08:05:00,1.7307,1.7313,1.73055,1.73115,182700000.0
2009-09-09 08:06:00,1.73115,1.7313,1.7307,1.7307,134200000.0
2009-09-09 08:07:00,1.7307,1.7309,1.73015,1.7305,182600000.0
2009-09-09 08:08:00,1.73045,1.73085,1.73045,1.7307,146100000.0
2009-09-09 08:09:00,1.73065,1.73065,1.7303,1.73045,210300000.0
2009-09-09 08:10:00,1.73045,1.73045,1.7301,1.73035,149700000.0
2009-09-09 08:11:00,1.7303,1.73035,1.73,1.73025,213700000.0
2009-09-09 08:12:00,1.73025,1.73025,1.7299,1.73005,149700000.0
2009-09-09 08:13:00,1.73005,1.73015,1.72965,1.72975,111000000.0
2009-09-09 08:14:00,1.72975,1.7302,1.7297,1.73,115700000.0
2009-09-09 08:15:00,1.72995,1.7303,1.72985,1.7299,179400000.0
2009-09-09 08:16:00,1.72995,1.72995,1.7297,1.72985,146400000.0
2009-09-09 08:17:00,1.72985,1.7302,1.7297,1.72975,116800000.0
2009-09-09 08:18:00,1.7297,1.73025,1.72965,1.7301,191200000.0
2009-09-09 08:19:00,1.7301,1.73035,1.7299,1.73,139700000.0
2009-09-09 08:20:00,1.73005,1.73025,1.7298,1.73005,171900000.0
2009-09-09 08:21:00,1.73005,1.7301,1.72975,1.7298,144600000.0
2009-09-09 08:22:00,1.7298,1.73025,1.7297,1.73005,167500000.0
2009-09-09 08:23:00,1.7301,1.73015,1.72975,1.7298,213200000.0
2009-09-09 08:24:00,1.72995,1.72995,1.72965,1.7299,132500000.0
2009-09-09 08:25:00,1.7299,1.72995,1.72965,1.72965,116300000.0
2009-09-09 08:26:00,1.72965,1.7299,1.72965,1.7298,188300000.0
2009-09-09 08:27:00,1.72985,1.72995,1.72965,1.7297,248500000.0
2009-09-09 08:28:00,1.72975,1.7299,1.7297,1.72985,237200000.0
2009-09-09 08:29:00,1.72985,1.73005,1.7298,1.72995,128000000.0
2009-09-09 08:30:00,1.72995,1.7304,1.7297,1.7297,316800000.0
2009-09-09 08:31:00,1.7297,1.7301,1.7297,1.7298,284700000.0
2009-09-09 08:32:00,1.72985,1.72985,1.72935,1.72935,240400000.0
2009-09-09 08:33:00,1.72935,1.72975,1.7292,1.7293,214300000.0
2009-09-09 08:34:00,1.7293,1.7294,1.7288,1.7289,271300000.0
2009-09-09 08:35:00,1.7291,1.72915,1.72875,1.72915,285300000.0
2009-09-09 08:36:00,1.72915,1.7292,1.7289,1.7291,233000000.0
2009-09-09 08:37:00,1.7292,1.7294,1.72905,1.72915,142600000.0
2009-09-09 08:38:00,1.7291,1.72925,1.72895,1.7292,91500000.0
2009-09-09 08:39:00,1.7292,1.7292,1.7286,1.7286,213300000.0
2009-09-09 08:40:00,1.7286,1.7287,1.7283,1.7283,277500000.0
2009-09-09 08:41:00,1.7283,1.7286,1.7282,1.72855,175100000.0
2009-09-09 08:42:00,1.7285,1.7285,1.72815,1.7282,198500000.0
2009-09-09 08:43:00,1.72825,1.72855,1.72815,1.7283,192800000.0
2009-09-09 08:44:00,1.7283,1.7288,1.72825,1.7286,283600000.0
2009-09-09 08:45:00,1.72855,1.72865,1.72835,1.72845,290200000.0
2009-09-09 08:46:00,1.7285,1.7285,1.72805,1.7281,178400000.0
2009-09-09 08:47:00,1.7281,1.72845,1.72795,1.728,316900000.0
2009-09-09 08:48:00,1.728,1.728,1.7276,1.7277,325100000.0
2009-09-09 08:49:00,1.7277,1.7281,1.72765,1.7281,155800000.0
2009-09-09 08:50:00,1.72815,1.72815,1.7279,1.72805,50200000.0
2009-09-09 08:51:00,1.728,1.7281,1.72775,1.72795,191400000.0
2009-09-09 08:52:00,1.7281,1.7281,1.72775,1.728,125900000.0
2009-09-09 08:53:00,1.72795,1.728,1.7276,1.72775,126700000.0
2009-09-09 08:54:00,1.72775,1.72785,1.7269,1.72695,281500000.0
2009-09-09 08:55:00,1.72695,1.7274,1.7262,1.7273,327100000.0
2009-09-09 08:56:00,1.72735,1.7279,1.7273,1.72785,190100000.0
2009-09-09 08:57:00,1.7279,1.7281,1.7276,1.72805,182200000.0
2009-09-09 08:58:00,1.728,1.72805,1.7276,1.7278,195000000.0
2009-09-09 08:59:00,1.7278,1.7282,1.72775,1.72815,122700000.0
2009-09-09 09:00:00,1.72815,1.72865,1.72815,1.7283,175200000.0
2009-09-09 09:01:00,1.72825,1.7284,1.7281,1.7281,225600000.0
2009-09-09 09:02:00,1.72815,1.7284,1.728,1.72805,182700000.0
2009-09-09 09:03:00,1.72805,1.72815,1.7274,1.72745,262900000.0
2009-09-09 09:04:00,1.7274,1.7278,1.72735,1.72775,166100000.0
2009-09-09 09:05:00,1.72775,1.7278,1.7271,1.7273,182100000.0
2009-09-09 09:06:00,1.72725,1.7279,1.72715,1.72765,233300000.0
2009-09-09 09:07:00,1.72765,1.7278,1.7274,1.7277,190400000.0
2009-09-09 09:08:00,1.72765,1.72795,1.72755,1.7278,138600000.0
2009-09-09 09:09:00,1.7278,1.72815,1.7277,1.7277,259100000.0
2009-09-09 09:10:00,1.7278,1.7282,1.72765,1.7282,316700000.0
2009-09-09 09:11:00,1.7282,1.7283,1.7278,1.7283,266600000.0
2009-09-09 09:12:00,1.7283,1.72835,1.72795,1.7281,225500000.0
2009-09-09 09:13:00,1.72815,1.72825,1.7281,1.72825,97100000.0
2009-09-09 09:14:00,1.7283,1.7285,1.7282,1.7284,259100000.0
2009-09-09 09:15:00,1.72845,1.7285,1.7283,1.72835,119300000.0
2009-09-09 09:16:00,1.72835,1.72865,1.72835,1.72855,171100000.0
2009-09-09 09:17:00,1.72865,1.72895,1.72855,1.72865,253400000.0
2009-09-09 09:18:00,1.72865,1.72875,1.7283,1.72855,187400000.0
2009-09-09 09:19:00,1.72855,1.7297,1.7285,1.72955,225500000.0
2009-09-09 09:20:00,1.72965,1.73,1.72945,1.7299,229300000.0
2009-09-09 09:21:00,1.7299,1.7299,1.7294,1.72955,175600000.0
2009-09-09 09:22:00,1.7295,1.72985,1.7295,1.72975,124700000.0
2009-09-09 09:23:00,1.7298,1.73015,1.7294,1.7298,275000000.0
2009-09-09 09:24:00,1.7298,1.72995,1.72955,1.72965,204300000.0
2009-09-09 09:25:00,1.72965,1.72975,1.7291,1.72925,291700000.0
2009-09-09 09:26:00,1.7292,1.7297,1.7291,1.7294,284600000.0
2009-09-09 09:27:00,1.7294,1.72955,1.72925,1.72945,211400000.0
2009-09-09 09:28:00,1.7294,1.72975,1.7277,1.7278,345000000.0
2009-09-09 09:29:00,1.72775,1.7279,1.7272,1.72765,182400000.0
2009-09-09 09:30:00,1.7276,1.728,1.72755,1.72795,167700000.0
2009-09-09 09:31:00,1.72795,1.7282,1.72775,1.7282,190900000.0
2009-09-09 09:32:00,1.7282,1.7286,1.7276,1.72775,170000000.0
2009-09-09 09:33:00,1.72775,1.72835,1.72775,1.728,238400000.0
2009-09-09 09:34:00,1.72795,1.7286,1.7279,1.72845,212000000.0
2009-09-09 09:35:00,1.72845,1.7285,1.7281,1.7281,139800000.0
2009-09-09 09:36:00,1.7281,1.72835,1.72805,1.7283,193300000.0
2009-09-09 09:37:00,1.72835,1.7285,1.7281,1.7281,141300000.0
2009-09-09 09:38:00,1.7281,1.72815,1.7273,1.7273,152000000.0
2009-09-09 09:39:00,1.7273,1.7274,1.72695,1.72725,159300000.0
2009-09-09 09:40:00,1.7272,1.7272,1.7267,1.7268,180900000.0
2009-09-09 09:41:00,1.72675,1.7269,1.7265,1.7266,228800000.0
2009-09-09 09:42:00,1.72665,1.7271,1.72655,1.7271,182800000.0
2009-09-09 09:43:00,1.72715,1.7277,1.72715,1.7277,144400000.0
2009-09-09 09:44:00,1.72765,1.72775,1.72695,1.7274,218000000.0
2009-09-09 09:45:00,1.7274,1.72745,1.7268,1.7271,186000000.0
2009-09-09 09:46:00,1.7271,1.72785,1.72705,1.72785,176100000.0
2009-09-09 09:47:00,1.7277,1.72775,1.72735,1.72735,89700000.0
2009-09-09 09:48:00,1.7273,1.72745,1.7272,1.72745,128100000.0
2009-09-09 09:49:00,1.7274,1.7275,1.7273,1.7274,62400000.0
2009-09-09 09:50:00,1.7274,1.72745,1.7271,1.7272,127900000.0
2009-09-09 09:51:00,1.7272,1.7272,1.72685,1.72695,115700000.0
2009-09-09 09:52:00,1.72695,1.72715,1.7268,1.7268,131800000.0
2009-09-09 09:53:00,1.7268,1.727,1.7264,1.7267,149400000.0
2009-09-09 09:54:00,1.72665,1.7268,1.72645,1.72645,107300000.0
2009-09-09 09:55:00,1.72645,1.7266,1.7264,1.72655,64700000.0
2009-09-09 09:56:00,1.7266,1.7269,1.72645,1.72675,109900000.0
2009-09-09 09:57:00,1.72675,1.7268,1.7263,1.72645,191900000.0
2009-09-09 09:58:00,1.72645,1.72655,1.7258,1.72605,167100000.0
2009-09-09 09:59:00,1.726,1.72645,1.72595,1.72645,138600000.0
2009-09-09 10:00:00,1.7263,1.72635,1.7261,1.72635,140900000.0
2009-09-09 10:01:00,1.72635,1.7265,1.72585,1.7259,185600000.0
2009-09-09 10:02:00,1.7259,1.726,1.72575,1.72595,96000000.0
2009-09-09 10:03:00,1.726,1.7262,1.7259,1.72615,92800000.0
2009-09-09 10:04:00,1.72615,1.7264,1.72605,1.7264,106500000.0
2009-09-09 10:05:00,1.7264,1.72675,1.7263,1.7265,135000000.0
2009-09-09 10:06:00,1.72655,1.7269,1.72655,1.72685,266900000.0
2009-09-09 10:07:00,1.7269,1.72705,1.72665,1.72665,268900000.0
2009-09-09 10:08:00,1.7267,1.7267,1.7259,1.72595,170400000.0
2009-09-09 10:09:00,1.72605,1.7265,1.72595,1.72625,247200000.0
2009-09-09 10:10:00,1.72625,1.7263,1.7257,1.72575,162700000.0
2009-09-09 10:11:00,1.72575,1.72585,1.72515,1.72525,271100000.0
2009-09-09 10:12:00,1.7252,1.72535,1.7252,1.72535,92700000.0
2009-09-09 10:13:00,1.72535,1.72545,1.7251,1.72515,118600000.0
2009-09-09 10:14:00,1.72515,1.72565,1.72515,1.72535,148200000.0
2009-09-09 10:15:00,1.7254,1.72555,1.7251,1.72525,199300000.0
2009-09-09 10:16:00,1.72525,1.72525,1.725,1.725,52100000.0
2009-09-09 10:17:00,1.725,1.72505,1.7241,1.7243,132600000.0
2009-09-09 10:18:00,1.7243,1.72435,1.724,1.7241,143800000.0
2009-09-09 10:19:00,1.72415,1.72495,1.724,1.72475,148500000.0
2009-09-09 10:20:00,1.7248,1.72495,1.72455,1.72465,131400000.0
2009-09-09 10:21:00,1.7247,1.72485,1.72435,1.72455,104400000.0
2009-09-09 10:22:00,1.72455,1.725,1.72375,1.7238,173100000.0
2009-09-09 10:23:00,1.7239,1.7242,1.7237,1.724,159500000.0
2009-09-09 10:24:00,1.72395,1.72435,1.72395,1.7242,179200000.0
2009-09-09 10:25:00,1.7242,1.72425,1.7238,1.72395,174600000.0
2009-09-09 10:26:00,1.724,1.72415,1.7237,1.72375,174000000.0
2009-09-09 10:27:00,1.7237,1.7241,1.72365,1.7238,169800000.0
2009-09-09 10:28:00,1.72375,1.7242,1.72365,1.7239,172900000.0
2009-09-09 10:29:00,1.72395,1.72445,1.7239,1.72435,114300000.0
2009-09-09 10:30:00,1.7242,1.72465,1.7236,1.72465,377100000.0
2009-09-09 10:31:00,1.7246,1.72515,1.7246,1.72495,354700000.0
2009-09-09 10:32:00,1.7249,1.7254,1.7248,1.72525,143200000.0
2009-09-09 10:33:00,1.72525,1.72595,1.7252,1.72555,247900000.0
2009-09-09 10:34:00,1.72555,1.726,1.72535,1.7259,144000000.0
2009-09-09 10:35:00,1.72595,1.72635,1.72585,1.72625,103300000.0
2009-09-09 10:36:00,1.72625,1.7264,1.7257,1.7257,135400000.0
2009-09-09 10:37:00,1.7257,1.72605,1.7257,1.72585,152200000.0
2009-09-09 10:38:00,1.72585,1.7259,1.7257,1.7257,43300000.0
2009-09-09 10:39:00,1.7257,1.72575,1.72545,1.72565,138700000.0
2009-09-09 10:40:00,1.72565,1.7258,1.7255,1.72565,123300000.0
2009-09-09 10:41:00,1.72565,1.72575,1.7255,1.7256,166900000.0
2009-09-09 10:42:00,1.72555,1.7256,1.72535,1.72545,67400000.0
2009-09-09 10:43:00,1.7254,1.7256,1.72535,1.72545,78600000.0
2009-09-09 10:44:00,1.72545,1.7257,1.7254,1.72565,77100000.0
2009-09-09 10:45:00,1.72565,1.7257,1.7253,1.72535,133100000.0
2009-09-09 10:46:00,1.72535,1.72545,1.72525,1.72525,74800000.0
2009-09-09 10:47:00,1.7253,1.7254,1.72525,1.72535,64800000.0
2009-09-09 10:48:00,1.72535,1.72535,1.725,1.7251,111400000.0
2009-09-09 10:49:00,1.72515,1.72535,1.72505,1.72525,207800000.0
2009-09-09 10:50:00,1.7252,1.7254,1.72515,1.72525,117300000.0
2009-09-09 10:51:00,1.7252,1.7253,1.7251,1.7251,78000000.0
2009-09-09 10:52:00,1.7251,1.7251,1.72485,1.72485,92500000.0
2009-09-09 10:53:00,1.7248,1.725,1.7248,1.72485,42200000.0
2009-09-09 10:54:00,1.72485,1.7252,1.7247,1.7249,128300000.0
2009-09-09 10:55:00,1.72495,1.7251,1.72485,1.7249,87600000.0
2009-09-09 10:56:00,1.7249,1.7252,1.72485,1.7251,143200000.0
2009-09-09 10:57:00,1.7251,1.7253,1.7248,1.72485,219900000.0
2009-09-09 10:58:00,1.7249,1.72515,1.72465,1.7247,325300000.0
2009-09-09 10:59:00,1.72465,1.7248,1.72425,1.72425,198100000.0
2009-09-09 11:00:00,1.72425,1.72445,1.72415,1.72435,221200000.0
2009-09-09 11:01:00,1.7244,1.7246,1.7243,1.72455,201300000.0
2009-09-09 11:02:00,1.72455,1.72485,1.72445,1.7245,122800000.0
2009-09-09 11:03:00,1.72455,1.7249,1.72435,1.7246,289500000.0
2009-09-09 11:04:00,1.72455,1.72485,1.72445,1.72475,188200000.0
2009-09-09 11:05:00,1.7248,1.72495,1.72455,1.72495,143800000.0
2009-09-09 11:06:00,1.72495,1.72505,1.72485,1.72485,59000000.0
2009-09-09 11:07:00,1.72485,1.72495,1.7245,1.7246,91200000.0
2009-09-09 11:08:00,1.7246,1.7246,1.7237,1.72415,191300000.0
2009-09-09 11:09:00,1.7242,1.7249,1.7242,1.72485,209700000.0
2009-09-09 11:10:00,1.7248,1.72575,1.72475,1.72545,333800000.0
2009-09-09 11:11:00,1.7255,1.7267,1.7255,1.7262,363600000.0
2009-09-09 11:12:00,1.72615,1.7264,1.726,1.72625,162600000.0
2009-09-09 11:13:00,1.72625,1.7263,1.7254,1.72585,268500000.0
2009-09-09 11:14:00,1.72585,1.72615,1.72575,1.72615,147000000.0
2009-09-09 11:15:00,1.72615,1.72625,1.72595,1.7261,91100000.0
2009-09-09 11:16:00,1.7261,1.72625,1.7259,1.72605,65900000.0
2009-09-09 11:17:00,1.72605,1.7262,1.726,1.7261,64000000.0
2009-09-09 11:18:00,1.7263,1.72665,1.7261,1.7265,225100000.0
2009-09-09 11:19:00,1.72655,1.72655,1.7261,1.7261,160200000.0
2009-09-09 11:20:00,1.72605,1.72635,1.72605,1.7261,160400000.0
2009-09-09 11:21:00,1.72615,1.72635,1.7261,1.72635,134100000.0
2009-09-09 11:22:00,1.7263,1.7264,1.7261,1.72625,129600000.0
2009-09-09 11:23:00,1.72625,1.72655,1.726,1.726,368000000.0
2009-09-09 11:24:00,1.726,1.72625,1.72595,1.7262,181500000.0
2009-09-09 11:25:00,1.72615,1.7263,1.7259,1.7259,249700000.0
2009-09-09 11:26:00,1.726,1.72645,1.7259,1.7264,244700000.0
2009-09-09 11:27:00,1.72635,1.72645,1.7262,1.72635,195900000.0
2009-09-09 11:28:00,1.72635,1.72655,1.72625,1.7265,104300000.0
2009-09-09 11:29:00,1.7265,1.72665,1.7264,1.7266,94400000.0
2009-09-09 11:30:00,1.72665,1.72685,1.72655,1.72655,136600000.0
2009-09-09 11:31:00,1.72655,1.72665,1.7264,1.7265,86700000.0
2009-09-09 11:32:00,1.72645,1.7267,1.7264,1.72655,197600000.0
2009-09-09 11:33:00,1.7266,1.7267,1.7265,1.7266,123300000.0
2009-09-09 11:34:00,1.7266,1.7267,1.72635,1.7266,83200000.0
2009-09-09 11:35:00,1.7266,1.7267,1.7264,1.7266,115900000.0
2009-09-09 11:36:00,1.7266,1.72665,1.7263,1.7263,231200000.0
2009-09-09 11:37:00,1.7263,1.72665,1.7262,1.72625,271900000.0
2009-09-09 11:38:00,1.7263,1.72675,1.72625,1.72645,325200000.0
2009-09-09 11:39:00,1.72645,1.72645,1.7262,1.72625,133500000.0
2009-09-09 11:40:00,1.72615,1.72645,1.72615,1.7263,91900000.0
2009-09-09 11:41:00,1.72625,1.72625,1.726,1.72615,248700000.0
2009-09-09 11:42:00,1.72615,1.7262,1.7259,1.7259,176900000.0
2009-09-09 11:43:00,1.7259,1.7263,1.7259,1.72625,151600000.0
2009-09-09 11:44:00,1.72625,1.72635,1.72595,1.726,131700000.0
2009-09-09 11:45:00,1.726,1.72605,1.72575,1.7258,112300000.0
2009-09-09 11:46:00,1.72585,1.726,1.72575,1.7259,132300000.0
2009-09-09 11:47:00,1.72585,1.7259,1.7257,1.72585,209000000.0
2009-09-09 11:48:00,1.7258,1.72595,1.7258,1.7258,73000000.0
2009-09-09 11:49:00,1.72585,1.726,1.72565,1.7257,190800000.0
2009-09-09 11:50:00,1.7257,1.72585,1.72565,1.7258,120200000.0
2009-09-09 11:51:00,1.7258,1.7267,1.72565,1.7265,292300000.0
2009-09-09 11:52:00,1.72655,1.7268,1.72635,1.72675,230700000.0
2009-09-09 11:53:00,1.72695,1.72695,1.72635,1.72635,237100000.0
2009-09-09 11:54:00,1.72635,1.72785,1.72635,1.7274,311100000.0
2009-09-09 11:55:00,1.7275,1.7275,1.7272,1.7273,331700000.0
2009-09-09 11:56:00,1.72725,1.7276,1.72715,1.7275,300800000.0
2009-09-09 11:57:00,1.7275,1.7276,1.7274,1.7274,131900000.0
2009-09-09 11:58:00,1.7274,1.7274,1.7267,1.72715,163200000.0
2009-09-09 11:59:00,1.72715,1.728,1.72715,1.7277,314000000.0
2009-09-09 12:00:00,1.7277,1.7279,1.72745,1.7276,216000000.0
2009-09-09 12:01:00,1.7276,1.72775,1.7275,1.7276,159800000.0
2009-09-09 12:02:00,1.7277,1.72795,1.72755,1.7277,164200000.0
2009-09-09 12:03:00,1.7277,1.72815,1.7277,1.72815,220300000.0
2009-09-09 12:04:00,1.7281,1.7284,1.72795,1.7282,121100000.0
2009-09-09 12:05:00,1.7283,1.72905,1.72825,1.729,169000000.0
2009-09-09 12:06:00,1.729,1.7292,1.72885,1.72905,222500000.0
2009-09-09 12:07:00,1.72905,1.7292,1.72885,1.72915,206400001.0
2009-09-09 12:08:00,1.72915,1.72915,1.7288,1.729,286100000.0
2009-09-09 12:09:00,1.729,1.72905,1.7289,1.72895,125300000.0
2009-09-09 12:10:00,1.72895,1.72895,1.7288,1.72885,87900000.0
2009-09-09 12:11:00,1.7288,1.72895,1.7288,1.7289,74400000.0
2009-09-09 12:12:00,1.72885,1.72895,1.72875,1.7288,276200000.0
2009-09-09 12:13:00,1.7288,1.7289,1.72875,1.7289,73600000.0
2009-09-09 12:14:00,1.7289,1.729,1.7288,1.72895,79500000.0
2009-09-09 12:15:00,1.729,1.729,1.72855,1.72855,76000000.0
2009-09-09 12:16:00,1.72855,1.7287,1.7285,1.7287,90600000.0
2009-09-09 12:17:00,1.72865,1.7287,1.72855,1.72865,66100000.0
2009-09-09 12:18:00,1.7286,1.72865,1.72815,1.7284,96300000.0
2009-09-09 12:19:00,1.7284,1.72845,1.728,1.7283,217900000.0
2009-09-09 12:20:00,1.72835,1.72895,1.72835,1.72885,127400000.0
2009-09-09 12:21:00,1.72885,1.72885,1.7284,1.7285,114500000.0
2009-09-09 12:22:00,1.7285,1.72885,1.7284,1.72875,119000000.0
2009-09-09 12:23:00,1.72875,1.72875,1.7286,1.72875,109300000.0
2009-09-09 12:24:00,1.72875,1.72875,1.72835,1.7284,147100000.0
2009-09-09 12:25:00,1.7283,1.7283,1.72805,1.72815,258100000.0
2009-09-09 12:26:00,1.72815,1.72815,1.7277,1.7278,146100000.0
2009-09-09 12:27:00,1.72775,1.72785,1.72765,1.7278,73800000.0
2009-09-09 12:28:00,1.7278,1.728,1.7277,1.7279,100200000.0
2009-09-09 12:29:00,1.72785,1.72825,1.72785,1.7281,125200000.0
2009-09-09 12:30:00,1.72805,1.72825,1.72805,1.72825,46500000.0
2009-09-09 12:31:00,1.7282,1.72825,1.72805,1.7281,72200000.0
2009-09-09 12:32:00,1.72805,1.7282,1.728,1.7282,46300000.0
2009-09-09 12:33:00,1.72815,1.72825,1.72815,1.72815,36400000.0
2009-09-09 12:34:00,1.72805,1.7282,1.728,1.72805,103300000.0
2009-09-09 12:35:00,1.72815,1.7282,1.7279,1.72805,99500000.0
2009-09-09 12:36:00,1.72795,1.72815,1.7276,1.7276,196100000.0
2009-09-09 12:37:00,1.7276,1.72775,1.72735,1.7276,148900000.0
2009-09-09 12:38:00,1.7276,1.72845,1.7276,1.72835,67000000.0
2009-09-09 12:39:00,1.72835,1.72835,1.7279,1.72795,94300000.0
2009-09-09 12:40:00,1.72795,1.728,1.7276,1.7278,71600000.0
2009-09-09 12:41:00,1.7278,1.728,1.72775,1.72795,84900000.0
2009-09-09 12:42:00,1.72795,1.72815,1.7279,1.72805,112200000.0
2009-09-09 12:43:00,1.72805,1.72815,1.72805,1.7281,48300000.0
2009-09-09 12:44:00,1.72815,1.72815,1.72795,1.728,83800000.0
2009-09-09 12:45:00,1.72795,1.728,1.72755,1.72755,119100000.0
2009-09-09 12:46:00,1.7276,1.72775,1.72755,1.72775,138300000.0
2009-09-09 12:47:00,1.72775,1.72785,1.72765,1.72765,86000000.0
2009-09-09 12:48:00,1.72765,1.7277,1.7275,1.7277,68800000.0
2009-09-09 12:49:00,1.7277,1.72775,1.7275,1.72755,85300000.0
2009-09-09 12:50:00,1.72745,1.7277,1.72735,1.72755,160300000.0
2009-09-09 12:51:00,1.72755,1.7277,1.7274,1.7274,153800000.0
2009-09-09 12:52:00,1.7275,1.7278,1.7275,1.72765,104900000.0
2009-09-09 12:53:00,1.72765,1.7277,1.7275,1.7275,365300000.0
2009-09-09 12:54:00,1.7275,1.7276,1.7274,1.72745,210200000.0
2009-09-09 12:55:00,1.72745,1.7275,1.7273,1.7275,48100000.0
2009-09-09 12:56:00,1.7276,1.7279,1.7274,1.72765,175200000.0
2009-09-09 12:57:00,1.7277,1.72775,1.7276,1.72765,117900000.0
2009-09-09 12:58:00,1.7278,1.728,1.72715,1.7274,309500000.0
2009-09-09 12:59:00,1.7274,1.72795,1.72735,1.72775,351200000.0
2009-09-09 13:00:00,1.72785,1.72785,1.72735,1.72755,256400000.0
2009-09-09 13:01:00,1.72755,1.72755,1.7271,1.72725,235600000.0
2009-09-09 13:02:00,1.72725,1.72725,1.7267,1.72695,140500000.0
2009-09-09 13:03:00,1.72695,1.72725,1.72675,1.72705,247600000.0
2009-09-09 13:04:00,1.72705,1.72705,1.7267,1.72685,222400000.0
2009-09-09 13:05:00,1.7269,1.72725,1.7268,1.72715,206400000.0
2009-09-09 13:06:00,1.7271,1.7272,1.7267,1.72675,261800000.0
2009-09-09 13:07:00,1.72675,1.72685,1.7263,1.7264,230700000.0
2009-09-09 13:08:00,1.72635,1.7269,1.72635,1.72655,273700000.0
2009-09-09 13:09:00,1.72655,1.72665,1.7262,1.72645,222100000.0
2009-09-09 13:10:00,1.7265,1.7268,1.7263,1.72635,127800000.0
2009-09-09 13:11:00,1.7265,1.7267,1.72615,1.72655,127300000.0
2009-09-09 13:12:00,1.7265,1.7266,1.72615,1.7264,143600000.0
2009-09-09 13:13:00,1.7264,1.7264,1.72585,1.72585,96400000.0
2009-09-09 13:14:00,1.72585,1.72605,1.72575,1.7258,80500000.0
2009-09-09 13:15:00,1.7257,1.7261,1.7257,1.72595,173600000.0
2009-09-09 13:16:00,1.72595,1.726,1.72585,1.7259,51100000.0
2009-09-09 13:17:00,1.7259,1.72605,1.7258,1.726,66100000.0
2009-09-09 13:18:00,1.726,1.72625,1.7259,1.72595,94200000.0
2009-09-09 13:19:00,1.7259,1.7261,1.7259,1.72595,171100000.0
2009-09-09 13:20:00,1.726,1.72625,1.726,1.7262,37000000.0
2009-09-09 13:21:00,1.7262,1.72655,1.7261,1.72655,71500000.0
2009-09-09 13:22:00,1.7266,1.72665,1.7262,1.7265,137500000.0
2009-09-09 13:23:00,1.7265,1.72675,1.72645,1.7267,91900000.0
2009-09-09 13:24:00,1.72675,1.72685,1.7265,1.7265,169600000.0
2009-09-09 13:25:00,1.72655,1.72655,1.72635,1.72635,91400000.0
2009-09-09 13:26:00,1.72635,1.72645,1.7261,1.72615,95000000.0
2009-09-09 13:27:00,1.7261,1.72635,1.7259,1.72635,145000000.0
2009-09-09 13:28:00,1.7263,1.7269,1.7263,1.72675,205100000.0
2009-09-09 13:29:00,1.72675,1.727,1.72675,1.7269,110000000.0
2009-09-09 13:30:00,1.7269,1.72705,1.72675,1.7268,99100000.0
2009-09-09 13:31:00,1.7268,1.72685,1.7265,1.7268,259900000.0
2009-09-09 13:32:00,1.72675,1.7268,1.72665,1.72665,65400000.0
2009-09-09 13:33:00,1.7267,1.72685,1.72655,1.72665,86500000.0
2009-09-09 13:34:00,1.72675,1.72695,1.72665,1.72685,208100000.0
2009-09-09 13:35:00,1.7268,1.72685,1.72665,1.72675,118000000.0
2009-09-09 13:36:00,1.72675,1.7269,1.7267,1.72675,77800000.0
2009-09-09 13:37:00,1.72675,1.72695,1.72665,1.7268,116200000.0
2009-09-09 13:38:00,1.72665,1.72685,1.7266,1.7267,301000000.0
2009-09-09 13:39:00,1.72675,1.7268,1.7266,1.72665,104800000.0
2009-09-09 13:40:00,1.72665,1.7268,1.72635,1.72645,214200000.0
2009-09-09 13:41:00,1.72645,1.72675,1.72625,1.72655,185700000.0
2009-09-09 13:42:00,1.72655,1.7268,1.7265,1.72665,152100000.0
2009-09-09 13:43:00,1.72665,1.7267,1.7262,1.7263,174300000.0
2009-09-09 13:44:00,1.72625,1.7265,1.7261,1.7264,153700000.0
2009-09-09 13:45:00,1.7264,1.7264,1.7262,1.7262,230500000.0
2009-09-09 13:46:00,1.7262,1.72655,1.72615,1.72655,153900000.0
2009-09-09 13:47:00,1.7265,1.72665,1.72615,1.72625,194700000.0
2009-09-09 13:48:00,1.7262,1.72645,1.72595,1.726,110600000.0
2009-09-09 13:49:00,1.72605,1.72615,1.7256,1.7258,134900000.0
2009-09-09 13:50:00,1.7258,1.7258,1.7255,1.72565,83800000.0
2009-09-09 13:51:00,1.72565,1.72585,1.7255,1.72565,194800000.0
2009-09-09 13:52:00,1.7257,1.726,1.7252,1.7256,226600000.0
2009-09-09 13:53:00,1.7255,1.72585,1.7254,1.7255,213400000.0
2009-09-09 13:54:00,1.7255,1.7255,1.7251,1.72525,226800000.0
2009-09-09 13:55:00,1.72525,1.726,1.7252,1.7259,243200000.0
2009-09-09 13:56:00,1.7259,1.72595,1.72555,1.7258,96800000.0
2009-09-09 13:57:00,1.72575,1.726,1.72545,1.72545,161300000.0
2009-09-09 13:58:00,1.7255,1.72595,1.7254,1.72595,146100000.0
2009-09-09 13:59:00,1.726,1.726,1.7248,1.7249,191400000.0
2009-09-09 14:00:00,1.7248,1.7253,1.7248,1.72505,348700000.0
2009-09-09 14:01:00,1.7251,1.72525,1.72475,1.7249,296300000.0
2009-09-09 14:02:00,1.7249,1.72515,1.7248,1.72495,167100000.0
2009-09-09 14:03:00,1.7249,1.7252,1.72455,1.72495,117100000.0
2009-09-09 14:04:00,1.72525,1.72545,1.7251,1.7253,115200000.0
2009-09-09 14:05:00,1.72525,1.7254,1.7249,1.72515,233400000.0
2009-09-09 14:06:00,1.7252,1.72545,1.72505,1.7253,243600000.0
2009-09-09 14:07:00,1.7253,1.72545,1.72515,1.72515,278700000.0
2009-09-09 14:08:00,1.7252,1.7253,1.7251,1.72515,248500000.0
2009-09-09 14:09:00,1.72515,1.72535,1.72505,1.72525,307400000.0
2009-09-09 14:10:00,1.72525,1.72535,1.72515,1.7253,172800000.0
2009-09-09 14:11:00,1.7253,1.72535,1.72515,1.72525,106300000.0
2009-09-09 14:12:00,1.7253,1.7256,1.72515,1.7255,202000000.0
2009-09-09 14:13:00,1.7255,1.7256,1.72525,1.72545,204400000.0
2009-09-09 14:14:00,1.7255,1.7259,1.7255,1.72565,225700000.0
2009-09-09 14:15:00,1.72565,1.72565,1.72525,1.7254,215200000.0
2009-09-09 14:16:00,1.7254,1.7255,1.72525,1.72535,87400000.0
2009-09-09 14:17:00,1.7254,1.72545,1.72515,1.72525,343400000.0
2009-09-09 14:18:00,1.72525,1.7254,1.725,1.725,449300000.0
2009-09-09 14:19:00,1.725,1.72525,1.725,1.72515,273900000.0
2009-09-09 14:20:00,1.72515,1.72535,1.7246,1.7249,332200000.0
2009-09-09 14:21:00,1.7249,1.7255,1.72465,1.72465,520100000.0
2009-09-09 14:22:00,1.72465,1.72495,1.72455,1.72475,247900000.0
2009-09-09 14:23:00,1.72475,1.7252,1.7247,1.7247,484100000.0
2009-09-09 14:24:00,1.7247,1.7253,1.7245,1.7253,491900000.0
2009-09-09 14:25:00,1.7253,1.72545,1.72485,1.72515,333900000.0
2009-09-09 14:26:00,1.7251,1.7253,1.7247,1.72495,484800000.0
2009-09-09 14:27:00,1.725,1.72545,1.72485,1.7254,580500000.0
2009-09-09 14:28:00,1.72535,1.72565,1.72535,1.7255,418600000.0
2009-09-09 14:29:00,1.7255,1.7256,1.725,1.72505,456800000.0
2009-09-09 14:30:00,1.72505,1.72545,1.72475,1.72495,375000000.0
2009-09-09 14:31:00,1.7249,1.7253,1.72485,1.7251,308500000.0
2009-09-09 14:32:00,1.7252,1.7253,1.7248,1.72495,251600000.0
2009-09-09 14:33:00,1.7249,1.72515,1.72475,1.725,228800000.0
2009-09-09 14:34:00,1.72495,1.7252,1.7249,1.72515,88400000.0
2009-09-09 14:35:00,1.7251,1.7252,1.72475,1.72505,253700000.0
2009-09-09 14:36:00,1.725,1.7253,1.7247,1.7252,369800000.0
2009-09-09 14:37:00,1.72515,1.72535,1.72485,1.7252,272300000.0
2009-09-09 14:38:00,1.72515,1.72545,1.725,1.72545,310900000.0
2009-09-09 14:39:00,1.72535,1.7254,1.72485,1.72495,286700000.0
2009-09-09 14:40:00,1.7249,1.7251,1.7247,1.72485,326700000.0
2009-09-09 14:41:00,1.7249,1.7251,1.7248,1.7249,320400000.0
2009-09-09 14:42:00,1.7249,1.72495,1.7248,1.7249,168900000.0
2009-09-09 14:43:00,1.7249,1.725,1.7247,1.72485,123700000.0
2009-09-09 14:44:00,1.72485,1.7249,1.72455,1.72475,174300000.0
2009-09-09 14:45:00,1.7247,1.7251,1.72465,1.72485,369200000.0
2009-09-09 14:46:00,1.7249,1.725,1.72465,1.7247,227300000.0
2009-09-09 14:47:00,1.7247,1.725,1.72465,1.7248,159700000.0
2009-09-09 14:48:00,1.72475,1.72485,1.7243,1.7245,269900000.0
2009-09-09 14:49:00,1.7246,1.7247,1.7243,1.7246,279500000.0
2009-09-09 14:50:00,1.7246,1.7247,1.72435,1.72435,262000000.0
2009-09-09 14:51:00,1.72435,1.7244,1.72375,1.72375,553400000.0
2009-09-09 14:52:00,1.7237,1.724,1.72365,1.7237,396600000.0
2009-09-09 14:53:00,1.72365,1.7237,1.7233,1.7234,322200000.0
2009-09-09 14:54:00,1.72335,1.72345,1.7231,1.7231,428900000.0
2009-09-09 14:55:00,1.7231,1.7234,1.7231,1.72315,348600000.0
2009-09-09 14:56:00,1.72315,1.72325,1.72285,1.7229,255900000.0
2009-09-09 14:57:00,1.7229,1.72295,1.72255,1.7226,138100000.0
2009-09-09 14:58:00,1.72265,1.7227,1.7225,1.72255,109300000.0
2009-09-09 14:59:00,1.72255,1.7226,1.72235,1.72245,96700000.0
2009-09-09 15:00:00,1.72245,1.7228,1.72245,1.7228,178200000.0
2009-09-09 15:01:00,1.7228,1.72305,1.7227,1.72305,128300000.0
2009-09-09 15:02:00,1.72305,1.7232,1.72255,1.72265,198800000.0
2009-09-09 15:03:00,1.72265,1.7227,1.7224,1.72245,199200000.0
2009-09-09 15:04:00,1.72245,1.7226,1.72225,1.7224,269300000.0
2009-09-09 15:05:00,1.7224,1.7224,1.72185,1.72195,169700000.0
2009-09-09 15:06:00,1.72195,1.72245,1.72195,1.72235,130700000.0
2009-09-09 15:07:00,1.72235,1.7225,1.72165,1.7223,258100000.0
2009-09-09 15:08:00,1.72225,1.72225,1.72185,1.72195,198400000.0
2009-09-09 15:09:00,1.722,1.7223,1.72195,1.72215,245100000.0
2009-09-09 15:10:00,1.72215,1.72225,1.72175,1.722,227400000.0
2009-09-09 15:11:00,1.7219,1.7223,1.7216,1.72215,305800000.0
2009-09-09 15:12:00,1.7222,1.72245,1.72205,1.72225,404900000.0
2009-09-09 15:13:00,1.72225,1.72245,1.7221,1.7224,298900000.0
2009-09-09 15:14:00,1.7224,1.72255,1.72235,1.7224,131000000.0
2009-09-09 15:15:00,1.72235,1.7224,1.7221,1.7222,206000000.0
2009-09-09 15:16:00,1.7222,1.72245,1.72195,1.7224,374000000.0
2009-09-09 15:17:00,1.7224,1.72245,1.72215,1.7222,201200000.0
2009-09-09 15:18:00,1.7222,1.72225,1.7219,1.7221,219600000.0
2009-09-09 15:19:00,1.72215,1.72245,1.7221,1.72225,161300000.0
2009-09-09 15:20:00,1.72225,1.7225,1.7222,1.7225,231000000.0
2009-09-09 15:21:00,1.7224,1.72245,1.72215,1.72225,121400000.0
2009-09-09 15:22:00,1.72225,1.72255,1.72215,1.7223,212200000.0
2009-09-09 15:23:00,1.7223,1.7225,1.72215,1.7224,202100000.0
2009-09-09 15:24:00,1.72235,1.72255,1.7223,1.72245,275200000.0
2009-09-09 15:25:00,1.72235,1.7225,1.72225,1.72245,162800000.0
2009-09-09 15:26:00,1.72245,1.7225,1.72215,1.7222,107200000.0
2009-09-09 15:27:00,1.72215,1.7225,1.7221,1.7223,173600000.0
2009-09-09 15:28:00,1.7223,1.72255,1.7222,1.7224,188300000.0
2009-09-09 15:29:00,1.72235,1.72275,1.7223,1.7227,175300000.0
2009-09-09 15:30:00,1.7227,1.7228,1.72245,1.7226,185100000.0
2009-09-09 15:31:00,1.72245,1.72265,1.7223,1.72255,353200000.0
2009-09-09 15:32:00,1.7224,1.72275,1.7224,1.7225,276600000.0
2009-09-09 15:33:00,1.7225,1.7227,1.72235,1.72245,425600000.0
2009-09-09 15:34:00,1.72245,1.7228,1.7224,1.7227,237800000.0
2009-09-09 15:35:00,1.7228,1.72305,1.7227,1.72305,328700000.0
2009-09-09 15:36:00,1.72305,1.72325,1.72285,1.7231,373500000.0
2009-09-09 15:37:00,1.7231,1.7233,1.7229,1.72305,479800000.0
2009-09-09 15:38:00,1.72305,1.7232,1.7227,1.72295,231100000.0
2009-09-09 15:39:00,1.72295,1.72305,1.72245,1.72245,289500000.0
2009-09-09 15:40:00,1.7225,1.7226,1.7223,1.7225,359600000.0
2009-09-09 15:41:00,1.72245,1.72275,1.72235,1.72275,271300000.0
2009-09-09 15:42:00,1.72275,1.7228,1.72255,1.7227,324600000.0
2009-09-09 15:43:00,1.7228,1.72315,1.7226,1.7231,329700000.0
2009-09-09 15:44:00,1.7231,1.72335,1.72295,1.72305,371400000.0
2009-09-09 15:45:00,1.7231,1.72325,1.7229,1.7231,549100000.0
2009-09-09 15:46:00,1.72305,1.7234,1.72305,1.72325,320700000.0
2009-09-09 15:47:00,1.7232,1.7235,1.7232,1.7233,332100000.0
2009-09-09 15:48:00,1.7233,1.7238,1.72325,1.7236,290400000.0
2009-09-09 15:49:00,1.72365,1.72405,1.7236,1.7239,307700000.0
2009-09-09 15:50:00,1.72385,1.72445,1.72375,1.72385,346500000.0
2009-09-09 15:51:00,1.7239,1.72405,1.7236,1.7237,204200000.0
2009-09-09 15:52:00,1.7237,1.72375,1.72305,1.7232,269700000.0
2009-09-09 15:53:00,1.7232,1.7232,1.72285,1.72285,125600000.0
2009-09-09 15:54:00,1.72285,1.72295,1.7227,1.7228,233300000.0
2009-09-09 15:55:00,1.7228,1.7229,1.72265,1.7227,240000000.0
2009-09-09 15:56:00,1.72265,1.7229,1.72245,1.7227,287900000.0
2009-09-09 15:57:00,1.7227,1.72285,1.72245,1.7226,198000000.0
2009-09-09 15:58:00,1.7226,1.72265,1.72225,1.72245,189900000.0
2009-09-09 15:59:00,1.72245,1.72245,1.7221,1.72225,440300000.0
2009-09-09 16:00:00,1.72225,1.7223,1.722,1.7222,407700000.0
2009-09-09 16:01:00,1.7222,1.7224,1.722,1.7224,374000000.0
2009-09-09 16:02:00,1.7223,1.7226,1.72225,1.72225,334600000.0
2009-09-09 16:03:00,1.7223,1.72235,1.7219,1.7219,311100000.0
2009-09-09 16:04:00,1.7219,1.7221,1.7217,1.722,236800000.0
2009-09-09 16:05:00,1.72195,1.72215,1.72175,1.72195,382300000.0
2009-09-09 16:06:00,1.72195,1.7222,1.7219,1.7221,451000000.0
2009-09-09 16:07:00,1.7221,1.7223,1.7217,1.7219,340000000.0
2009-09-09 16:08:00,1.722,1.72275,1.72175,1.7225,325700000.0
2009-09-09 16:09:00,1.7225,1.7228,1.7221,1.7227,408600000.0
2009-09-09 16:10:00,1.72275,1.72295,1.7224,1.7225,449100000.0
2009-09-09 16:11:00,1.7225,1.7229,1.7224,1.7227,398100000.0
2009-09-09 16:12:00,1.72265,1.7229,1.72245,1.72265,212900000.0
2009-09-09 16:13:00,1.72265,1.72285,1.72255,1.72265,387800000.0
2009-09-09 16:14:00,1.72265,1.72275,1.72215,1.7226,224500000.0
2009-09-09 16:15:00,1.7225,1.72255,1.7221,1.7224,238200000.0
2009-09-09 16:16:00,1.7224,1.72255,1.7222,1.72225,215400000.0
2009-09-09 16:17:00,1.72225,1.7223,1.7221,1.72215,170900000.0
2009-09-09 16:18:00,1.72215,1.7223,1.72205,1.72215,132500000.0
2009-09-09 16:19:00,1.72215,1.72235,1.7219,1.7222,195100000.0
2009-09-09 16:20:00,1.72215,1.7222,1.72165,1.72165,238800000.0
2009-09-09 16:21:00,1.72165,1.7221,1.7216,1.7221,113200000.0
2009-09-09 16:22:00,1.7221,1.72235,1.72185,1.7223,188900000.0
2009-09-09 16:23:00,1.7223,1.72245,1.7223,1.7224,248900000.0
2009-09-09 16:24:00,1.7224,1.72255,1.7223,1.72255,272600000.0
2009-09-09 16:25:00,1.72255,1.72285,1.7224,1.72275,174800000.0
2009-09-09 16:26:00,1.7228,1.7231,1.72275,1.7229,119600000.0
2009-09-09 16:27:00,1.72285,1.72315,1.7225,1.7226,149500000.0
2009-09-09 16:28:00,1.72265,1.72265,1.7222,1.72225,206400000.0
2009-09-09 16:29:00,1.72225,1.7225,1.7222,1.7222,250500000.0
2009-09-09 16:30:00,1.7222,1.72265,1.72195,1.72255,290700000.0
2009-09-09 16:31:00,1.72255,1.72275,1.72215,1.72225,202100000.0
2009-09-09 16:32:00,1.72225,1.72235,1.722,1.7223,186200000.0
2009-09-09 16:33:00,1.7223,1.7223,1.72175,1.7219,175500000.0
2009-09-09 16:34:00,1.7219,1.72215,1.72185,1.7219,226200000.0
2009-09-09 16:35:00,1.72185,1.722,1.7217,1.7219,222400000.0
2009-09-09 16:36:00,1.7219,1.722,1.7215,1.72155,163700000.0
2009-09-09 16:37:00,1.72155,1.72195,1.72155,1.72185,158800000.0
2009-09-09 16:38:00,1.72185,1.722,1.72155,1.72175,320200000.0
2009-09-09 16:39:00,1.72175,1.7219,1.7209,1.7213,371200000.0
2009-09-09 16:40:00,1.7213,1.7213,1.72075,1.721,511600000.0
2009-09-09 16:41:00,1.721,1.7216,1.721,1.72135,185300000.0
2009-09-09 16:42:00,1.7213,1.72195,1.7213,1.72185,322000000.0
2009-09-09 16:43:00,1.72185,1.72255,1.72185,1.7224,298500000.0
2009-09-09 16:44:00,1.72245,1.72285,1.7223,1.72265,301600000.0
2009-09-09 16:45:00,1.7226,1.7229,1.72245,1.72255,392900000.0
2009-09-09 16:46:00,1.7226,1.7231,1.7226,1.72285,277400000.0
2009-09-09 16:47:00,1.7228,1.7233,1.72275,1.7232,193700000.0
2009-09-09 16:48:00,1.7232,1.72355,1.72305,1.72355,273300000.0
2009-09-09 16:49:00,1.7237,1.7237,1.72335,1.7234,323500000.0
2009-09-09 16:50:00,1.7234,1.7237,1.7233,1.72345,411700000.0
2009-09-09 16:51:00,1.72345,1.72395,1.7234,1.7239,333600000.0
2009-09-09 16:52:00,1.724,1.72465,1.7238,1.7246,386300000.0
2009-09-09 16:53:00,1.72445,1.72485,1.72445,1.72455,244900000.0
2009-09-09 16:54:00,1.7246,1.7246,1.7241,1.7243,336500000.0
2009-09-09 16:55:00,1.72435,1.7246,1.72425,1.7246,147900000.0
2009-09-09 16:56:00,1.7246,1.7248,1.7245,1.7246,239100000.0
2009-09-09 16:57:00,1.72455,1.7246,1.72365,1.72365,266800000.0
2009-09-09 16:58:00,1.72355,1.7237,1.72325,1.7235,187900000.0
2009-09-09 16:59:00,1.7236,1.7236,1.72255,1.72325,248900000.0
2009-09-09 17:00:00,1.72325,1.72355,1.7228,1.72345,201800000.0
2009-09-09 17:01:00,1.7235,1.7243,1.7234,1.7242,284100000.0
2009-09-09 17:02:00,1.7242,1.7243,1.72355,1.72355,400400000.0
2009-09-09 17:03:00,1.72345,1.72385,1.7234,1.72345,315700000.0
2009-09-09 17:04:00,1.72345,1.7235,1.7233,1.72345,193100000.0
2009-09-09 17:05:00,1.7234,1.7235,1.7232,1.72335,196200000.0
2009-09-09 17:06:00,1.72335,1.72345,1.72315,1.72335,245000000.0
2009-09-09 17:07:00,1.72335,1.72365,1.7231,1.7236,330900000.0
2009-09-09 17:08:00,1.7236,1.7236,1.72315,1.72315,264200000.0
2009-09-09 17:09:00,1.72325,1.7234,1.723,1.723,217800000.0
2009-09-09 17:10:00,1.723,1.72305,1.72235,1.72255,320300000.0
2009-09-09 17:11:00,1.7226,1.7228,1.7223,1.72265,293900000.0
2009-09-09 17:12:00,1.72265,1.72265,1.7221,1.7225,277200000.0
2009-09-09 17:13:00,1.72255,1.7227,1.72215,1.7226,267600000.0
2009-09-09 17:14:00,1.72255,1.7229,1.7225,1.72265,201400000.0
2009-09-09 17:15:00,1.72265,1.72285,1.72255,1.72255,212000000.0
2009-09-09 17:16:00,1.7226,1.72295,1.7224,1.72295,254000000.0
2009-09-09 17:17:00,1.7229,1.72295,1.72255,1.72275,218800000.0
2009-09-09 17:18:00,1.72275,1.72295,1.72265,1.72295,187300000.0
2009-09-09 17:19:00,1.7229,1.723,1.72265,1.72275,148500000.0
2009-09-09 17:20:00,1.72275,1.72285,1.7226,1.72275,336000000.0
2009-09-09 17:21:00,1.72275,1.72295,1.72265,1.7228,238700000.0
2009-09-09 17:22:00,1.7228,1.72295,1.72255,1.7228,283400000.0
2009-09-09 17:23:00,1.7228,1.723,1.72265,1.7229,203200000.0
2009-09-09 17:24:00,1.7229,1.72345,1.72285,1.7233,272400000.0
2009-09-09 17:25:00,1.72335,1.72355,1.72315,1.72315,465900000.0
2009-09-09 17:26:00,1.7232,1.72365,1.72285,1.72365,407300000.0
2009-09-09 17:27:00,1.72365,1.72385,1.72345,1.7237,163000000.0
2009-09-09 17:28:00,1.7237,1.72395,1.7235,1.7236,188200000.0
2009-09-09 17:29:00,1.7236,1.7237,1.7232,1.72335,287300000.0
2009-09-09 17:30:00,1.72335,1.72335,1.72295,1.72295,227400000.0
2009-09-09 17:31:00,1.723,1.72335,1.7229,1.7233,161100000.0
2009-09-09 17:32:00,1.7233,1.72335,1.72305,1.7233,155900000.0
2009-09-09 17:33:00,1.7233,1.7234,1.72315,1.7233,249200000.0
2009-09-09 17:34:00,1.72335,1.72345,1.72295,1.723,275800000.0
2009-09-09 17:35:00,1.72295,1.72325,1.72295,1.72315,243200000.0
2009-09-09 17:36:00,1.7232,1.72325,1.72275,1.7231,285300000.0
2009-09-09 17:37:00,1.72305,1.7232,1.72265,1.7227,333100000.0
2009-09-09 17:38:00,1.7227,1.7227,1.7224,1.7226,272900000.0
2009-09-09 17:39:00,1.7226,1.7229,1.72255,1.72275,374800000.0
2009-09-09 17:40:00,1.7229,1.723,1.72265,1.7229,395800000.0
2009-09-09 17:41:00,1.72285,1.72295,1.7227,1.7228,398200000.0
2009-09-09 17:42:00,1.72285,1.72305,1.7228,1.723,389800000.0
2009-09-09 17:43:00,1.723,1.7231,1.72265,1.7227,308800000.0
2009-09-09 17:44:00,1.72265,1.72305,1.72245,1.7227,169900000.0
2009-09-09 17:45:00,1.7227,1.7229,1.72255,1.7228,342800000.0
2009-09-09 17:46:00,1.7228,1.72325,1.7228,1.723,343500000.0
2009-09-09 17:47:00,1.723,1.72325,1.72295,1.72305,324700000.0
2009-09-09 17:48:00,1.72305,1.72325,1.72295,1.7232,165000000.0
2009-09-09 17:49:00,1.7231,1.7232,1.723,1.72315,206800000.0
2009-09-09 17:50:00,1.72315,1.7233,1.72275,1.7228,286600000.0
2009-09-09 17:51:00,1.72275,1.72285,1.7225,1.72255,287700000.0
2009-09-09 17:52:00,1.72255,1.7227,1.7222,1.72245,295000000.0
2009-09-09 17:53:00,1.72235,1.7225,1.72225,1.72235,160200000.0
2009-09-09 17:54:00,1.7223,1.72235,1.722,1.72205,272600000.0
2009-09-09 17:55:00,1.72205,1.7223,1.72205,1.7222,385800000.0
2009-09-09 17:56:00,1.72225,1.72255,1.7222,1.72255,307900000.0
2009-09-09 17:57:00,1.72255,1.723,1.72245,1.72265,376100000.0
2009-09-09 17:58:00,1.7227,1.72275,1.72235,1.72235,385700000.0
2009-09-09 17:59:00,1.7224,1.7224,1.7221,1.7223,300800000.0
2009-09-09 18:00:00,1.7223,1.72265,1.7222,1.72255,247500000.0
2009-09-09 18:01:00,1.72255,1.72265,1.72225,1.72235,349100000.0
2009-09-09 18:02:00,1.72235,1.7226,1.7222,1.72245,175700000.0
2009-09-09 18:03:00,1.72255,1.7227,1.72245,1.7226,289700000.0
2009-09-09 18:04:00,1.72275,1.72285,1.72245,1.72245,146500000.0
2009-09-09 18:05:00,1.7225,1.7229,1.7225,1.72285,193300000.0
2009-09-09 18:06:00,1.72285,1.7232,1.7227,1.7231,126100000.0
2009-09-09 18:07:00,1.72315,1.7232,1.72285,1.7229,184700000.0
2009-09-09 18:08:00,1.7229,1.723,1.7226,1.72275,157800000.0
2009-09-09 18:09:00,1.7227,1.7229,1.7225,1.7227,81700000.0
2009-09-09 18:10:00,1.7227,1.7228,1.72245,1.72255,406400000.0
2009-09-09 18:11:00,1.72255,1.7226,1.72215,1.72235,282400000.0
2009-09-09 18:12:00,1.72235,1.72245,1.7222,1.72235,308500000.0
2009-09-09 18:13:00,1.72235,1.72265,1.72215,1.72235,253100000.0
2009-09-09 18:14:00,1.72235,1.7224,1.7223,1.7224,180700000.0
2009-09-09 18:15:00,1.72235,1.7226,1.72235,1.7224,233800000.0
2009-09-09 18:16:00,1.72245,1.72265,1.7224,1.7225,210900000.0
2009-09-09 18:17:00,1.7225,1.72265,1.7224,1.72255,216900000.0
2009-09-09 18:18:00,1.72255,1.7226,1.7224,1.7225,278100000.0
2009-09-09 18:19:00,1.7225,1.72255,1.7221,1.7221,188200000.0
2009-09-09 18:20:00,1.7221,1.7223,1.7221,1.72225,93200000.0
2009-09-09 18:21:00,1.7223,1.72235,1.72225,1.7223,57100000.0
2009-09-09 18:22:00,1.7223,1.7224,1.72225,1.72225,115800000.0
2009-09-09 18:23:00,1.72225,1.72255,1.72225,1.72245,181400000.0
2009-09-09 18:24:00,1.72245,1.7226,1.72235,1.7225,232900000.0
2009-09-09 18:25:00,1.72245,1.7227,1.7223,1.7225,264200000.0
2009-09-09 18:26:00,1.72255,1.72285,1.7225,1.72275,203800000.0
2009-09-09 18:27:00,1.7227,1.7229,1.72255,1.72265,283000000.0
2009-09-09 18:28:00,1.7227,1.7227,1.7224,1.72265,330600000.0
2009-09-09 18:29:00,1.72265,1.723,1.7226,1.72295,351500000.0
2009-09-09 18:30:00,1.7229,1.723,1.72275,1.723,191000000.0
2009-09-09 18:31:00,1.72295,1.72325,1.72275,1.7231,186000000.0
2009-09-09 18:32:00,1.72315,1.7234,1.723,1.72305,335900000.0
2009-09-09 18:33:00,1.72305,1.72315,1.72305,1.72305,243300000.0
2009-09-09 18:34:00,1.72305,1.72315,1.72285,1.7229,230200000.0
2009-09-09 18:35:00,1.7229,1.72315,1.7229,1.723,200100000.0
2009-09-09 18:36:00,1.723,1.72315,1.72295,1.7231,81600000.0
2009-09-09 18:37:00,1.72305,1.7233,1.72295,1.7231,304800000.0
2009-09-09 18:38:00,1.72315,1.72355,1.7231,1.72335,354800000.0
2009-09-09 18:39:00,1.72335,1.7235,1.7231,1.7232,321300000.0
2009-09-09 18:40:00,1.72325,1.72335,1.7231,1.72325,205500000.0
2009-09-09 18:41:00,1.72325,1.72325,1.72295,1.7231,114500000.0
2009-09-09 18:42:00,1.7231,1.7231,1.7229,1.723,173200000.0
2009-09-09 18:43:00,1.723,1.723,1.72275,1.72275,254400000.0
2009-09-09 18:44:00,1.72275,1.72295,1.7226,1.72275,148300000.0
2009-09-09 18:45:00,1.7228,1.72285,1.72275,1.72275,134700000.0
2009-09-09 18:46:00,1.72275,1.72295,1.72275,1.7229,190900000.0
2009-09-09 18:47:00,1.7229,1.7229,1.72275,1.7228,274800000.0
2009-09-09 18:48:00,1.72285,1.72315,1.72275,1.7231,269000000.0
2009-09-09 18:49:00,1.72315,1.7232,1.723,1.7231,171300000.0
2009-09-09 18:50:00,1.7231,1.7233,1.7231,1.7233,173700000.0
2009-09-09 18:51:00,1.7233,1.7233,1.7231,1.7232,136800000.0
2009-09-09 18:52:00,1.7232,1.7233,1.7231,1.72315,152200000.0
2009-09-09 18:53:00,1.7231,1.72315,1.72305,1.72315,67100000.0
2009-09-09 18:54:00,1.7231,1.7232,1.723,1.7231,162600000.0
2009-09-09 18:55:00,1.72315,1.7232,1.7229,1.72295,197900000.0
2009-09-09 18:56:00,1.7229,1.72335,1.7229,1.7231,225800000.0
2009-09-09 18:57:00,1.7232,1.7235,1.72315,1.72335,151500000.0
2009-09-09 18:58:00,1.7234,1.7235,1.72335,1.7235,130000000.0
2009-09-09 18:59:00,1.7235,1.7235,1.72315,1.72335,158600000.0
2009-09-09 19:00:00,1.72335,1.72365,1.72335,1.72345,199600000.0
2009-09-09 19:01:00,1.72345,1.72355,1.72315,1.7232,248400000.0
2009-09-09 19:02:00,1.7232,1.7233,1.7229,1.7229,207700000.0
2009-09-09 19:03:00,1.7229,1.7233,1.72275,1.723,231600000.0
2009-09-09 19:04:00,1.723,1.7231,1.7227,1.72275,125600000.0
2009-09-09 19:05:00,1.72275,1.72325,1.7227,1.7232,221100000.0
2009-09-09 19:06:00,1.7232,1.7234,1.72295,1.72315,455300000.0
2009-09-09 19:07:00,1.7232,1.7232,1.72295,1.72305,337500000.0
2009-09-09 19:08:00,1.72305,1.72315,1.72305,1.7231,162100000.0
2009-09-09 19:09:00,1.72305,1.72325,1.72305,1.72325,220800000.0
2009-09-09 19:10:00,1.7235,1.7235,1.72325,1.72325,353300000.0
2009-09-09 19:11:00,1.7232,1.7235,1.7232,1.72345,326400000.0
2009-09-09 19:12:00,1.72335,1.7235,1.72315,1.72345,361300000.0
2009-09-09 19:13:00,1.72345,1.72355,1.7232,1.7232,394300000.0
2009-09-09 19:14:00,1.7232,1.7237,1.7232,1.7236,277500000.0
2009-09-09 19:15:00,1.7236,1.7238,1.72325,1.7235,327100000.0
2009-09-09 19:16:00,1.7235,1.72355,1.72315,1.72335,210300000.0
2009-09-09 19:17:00,1.72335,1.72385,1.72335,1.72375,418700000.0
2009-09-09 19:18:00,1.7238,1.72395,1.72365,1.72385,202700000.0
2009-09-09 19:19:00,1.7238,1.72405,1.72375,1.72375,163000000.0
2009-09-09 19:20:00,1.72375,1.7239,1.72365,1.7237,103200000.0
2009-09-09 19:21:00,1.7237,1.7239,1.7237,1.72375,153500000.0
2009-09-09 19:22:00,1.72375,1.7239,1.7236,1.7236,130900000.0
2009-09-09 19:23:00,1.72355,1.72375,1.7235,1.72365,110500000.0
2009-09-09 19:24:00,1.72365,1.7237,1.72355,1.7237,206400000.0
2009-09-09 19:25:00,1.72365,1.72375,1.72355,1.7237,158400000.0
2009-09-09 19:26:00,1.72365,1.7237,1.72355,1.72355,77800000.0
2009-09-09 19:27:00,1.72355,1.72365,1.7235,1.72355,98400000.0
2009-09-09 19:28:00,1.72355,1.7238,1.72335,1.7238,289300000.0
2009-09-09 19:29:00,1.72375,1.7238,1.72355,1.7238,142900000.0
2009-09-09 19:30:00,1.72375,1.72395,1.72365,1.72365,63200000.0
2009-09-09 19:31:00,1.72365,1.7238,1.7235,1.7237,64600000.0
2009-09-09 19:32:00,1.7237,1.7237,1.7235,1.72355,143300000.0
2009-09-09 19:33:00,1.72355,1.7236,1.72345,1.7236,56300000.0
2009-09-09 19:34:00,1.7236,1.72385,1.7235,1.72375,197900000.0
2009-09-09 19:35:00,1.7237,1.72375,1.7236,1.72365,179200000.0
2009-09-09 19:36:00,1.7236,1.72375,1.72355,1.72365,300600000.0
2009-09-09 19:37:00,1.7237,1.72375,1.7236,1.7237,215400000.0
2009-09-09 19:38:00,1.72375,1.72395,1.72375,1.72395,84300000.0
2009-09-09 19:39:00,1.724,1.72405,1.72385,1.7239,87700000.0
2009-09-09 19:40:00,1.72385,1.72405,1.72385,1.72395,84500000.0
2009-09-09 19:41:00,1.724,1.72405,1.7239,1.724,98400000.0
2009-09-09 19:42:00,1.724,1.724,1.7237,1.72385,138500000.0
2009-09-09 19:43:00,1.72395,1.72395,1.7238,1.7239,78300000.0
2009-09-09 19:44:00,1.72385,1.7239,1.7238,1.7238,67200000.0
2009-09-09 19:45:00,1.72385,1.724,1.72375,1.724,63100000.0
2009-09-09 19:46:00,1.72395,1.72405,1.72385,1.7239,88500000.0
2009-09-09 19:47:00,1.7239,1.7239,1.7235,1.72355,234700000.0
2009-09-09 19:48:00,1.7235,1.7238,1.72345,1.7238,242700000.0
2009-09-09 19:49:00,1.7238,1.724,1.72375,1.724,109300000.0
2009-09-09 19:50:00,1.72395,1.72405,1.72325,1.72325,164700000.0
2009-09-09 19:51:00,1.72345,1.7236,1.72335,1.7236,117600000.0
2009-09-09 19:52:00,1.7236,1.7236,1.72335,1.72345,176300000.0
2009-09-09 19:53:00,1.72345,1.7239,1.7233,1.72375,155100000.0
2009-09-09 19:54:00,1.72375,1.724,1.7237,1.72385,245500000.0
2009-09-09 19:55:00,1.72385,1.7239,1.72365,1.72365,175300000.0
2009-09-09 19:56:00,1.72365,1.7239,1.72355,1.72365,212200000.0
2009-09-09 19:57:00,1.72365,1.724,1.72365,1.72385,116700000.0
2009-09-09 19:58:00,1.7239,1.724,1.72375,1.72375,206300000.0
2009-09-09 19:59:00,1.72375,1.72405,1.7237,1.72395,245900000.0
2009-09-09 20:00:00,1.7239,1.72395,1.72355,1.7238,325700000.0
2009-09-09 20:01:00,1.7238,1.72405,1.7238,1.72395,221500000.0
2009-09-09 20:02:00,1.72395,1.7244,1.7239,1.7241,220800000.0
2009-09-09 20:03:00,1.7241,1.7242,1.72375,1.72385,170700000.0
2009-09-09 20:04:00,1.72385,1.72425,1.72385,1.7241,69100000.0
2009-09-09 20:05:00,1.7241,1.7242,1.72385,1.72385,75300000.0
2009-09-09 20:06:00,1.72385,1.724,1.72385,1.72395,142700000.0
2009-09-09 20:07:00,1.72395,1.72405,1.7232,1.7232,193300000.0
2009-09-09 20:08:00,1.72325,1.7236,1.72325,1.7236,74100000.0
2009-09-09 20:09:00,1.7236,1.7237,1.7234,1.72345,146500000.0
2009-09-09 20:10:00,1.72345,1.72365,1.72335,1.7236,192500000.0
2009-09-09 20:11:00,1.7236,1.7237,1.72345,1.7235,97700000.0
2009-09-09 20:12:00,1.72365,1.7238,1.72355,1.72355,215400000.0
2009-09-09 20:13:00,1.7236,1.7236,1.72335,1.7234,131000000.0
2009-09-09 20:14:00,1.7234,1.7237,1.72335,1.7236,201600000.0
2009-09-09 20:15:00,1.72355,1.7236,1.72325,1.72335,213600000.0
2009-09-09 20:16:00,1.7233,1.7234,1.72325,1.7234,81600000.0
2009-09-09 20:17:00,1.7234,1.7235,1.7233,1.72335,119900000.0
2009-09-09 20:18:00,1.7233,1.72345,1.72325,1.7234,222600000.0
2009-09-09 20:19:00,1.7234,1.7236,1.72325,1.7236,255900000.0
2009-09-09 20:20:00,1.72355,1.7237,1.72335,1.7234,107700000.0
2009-09-09 20:21:00,1.7235,1.7236,1.7234,1.72345,119400000.0
2009-09-09 20:22:00,1.72345,1.72355,1.72315,1.72325,133600000.0
2009-09-09 20:23:00,1.72325,1.7233,1.7231,1.7232,92000000.0
2009-09-09 20:24:00,1.7232,1.72325,1.7231,1.72315,117600000.0
2009-09-09 20:25:00,1.72315,1.72325,1.72305,1.72315,99900000.0
2009-09-09 20:26:00,1.72315,1.72345,1.72315,1.72325,78400000.0
2009-09-09 20:27:00,1.72325,1.72345,1.7232,1.72345,119800000.0
2009-09-09 20:28:00,1.7234,1.72345,1.72325,1.72345,84200000.0
2009-09-09 20:29:00,1.72345,1.72345,1.7234,1.72345,14000000.0
2009-09-09 20:30:00,1.7235,1.7235,1.72325,1.72335,60000000.0
2009-09-09 20:31:00,1.72335,1.72355,1.7232,1.72355,115700000.0
2009-09-09 20:32:00,1.7235,1.7236,1.72335,1.72335,64000000.0
2009-09-09 20:33:00,1.72335,1.7236,1.7233,1.72355,60800000.0
2009-09-09 20:34:00,1.72355,1.72365,1.72335,1.7235,195400000.0
2009-09-09 20:35:00,1.7235,1.72355,1.72325,1.7234,144600000.0
2009-09-09 20:36:00,1.7234,1.72345,1.7233,1.72345,72700000.0
2009-09-09 20:37:00,1.72345,1.72345,1.72335,1.72345,82200000.0
2009-09-09 20:38:00,1.7234,1.72345,1.72325,1.72325,87700000.0
2009-09-09 20:39:00,1.72325,1.72345,1.72325,1.72325,81400000.0
2009-09-09 20:40:00,1.7233,1.7235,1.7232,1.7232,113000000.0
2009-09-09 20:41:00,1.72325,1.72345,1.7232,1.7233,76300000.0
2009-09-09 20:42:00,1.7233,1.7235,1.7233,1.72345,83000000.0
2009-09-09 20:43:00,1.7234,1.72345,1.7233,1.72335,82000000.0
2009-09-09 20:44:00,1.72335,1.72365,1.7233,1.72355,91800000.0
2009-09-09 20:45:00,1.72355,1.7236,1.7235,1.7236,34200000.0
2009-09-09 20:46:00,1.72365,1.72385,1.7234,1.7235,120800000.0
2009-09-09 20:47:00,1.72355,1.72365,1.7235,1.72355,80600000.0
2009-09-09 20:48:00,1.72355,1.7236,1.7233,1.72345,85400000.0
2009-09-09 20:49:00,1.7235,1.7237,1.7235,1.72365,184800000.0
2009-09-09 20:50:00,1.7236,1.72365,1.72345,1.7236,95700000.0
2009-09-09 20:51:00,1.72355,1.72395,1.7234,1.72395,290500000.0
2009-09-09 20:52:00,1.7239,1.7241,1.72365,1.72385,186500000.0
2009-09-09 20:53:00,1.7238,1.72395,1.72355,1.72355,105600000.0
2009-09-09 20:54:00,1.72355,1.7236,1.7234,1.72355,106600000.0
2009-09-09 20:55:00,1.72355,1.7237,1.7234,1.7234,114600000.0
2009-09-09 20:56:00,1.72345,1.7235,1.7232,1.7233,66600000.0
2009-09-09 20:57:00,1.72325,1.7233,1.72315,1.72325,87800000.0
2009-09-09 20:58:00,1.72325,1.7234,1.723,1.723,101300000.0
2009-09-09 20:59:00,1.723,1.723,1.72265,1.72265,68600000.0
2009-09-09 21:00:00,1.7227,1.7228,1.7227,1.72275,109400000.0
2009-09-09 21:01:00,1.72275,1.7231,1.72275,1.72285,239800000.0
2009-09-09 21:02:00,1.72285,1.72305,1.72275,1.72285,147000000.0
2009-09-09 21:03:00,1.72285,1.723,1.72265,1.7227,117000000.0
2009-09-09 21:04:00,1.7227,1.723,1.7227,1.7228,199100000.0
2009-09-09 21:05:00,1.7228,1.723,1.7228,1.72285,59500000.0
2009-09-09 21:06:00,1.7229,1.72315,1.72275,1.7231,152800000.0
2009-09-09 21:07:00,1.723,1.7232,1.72285,1.72295,257500000.0
2009-09-09 21:08:00,1.72295,1.72315,1.72295,1.72305,258100000.0
2009-09-09 21:09:00,1.723,1.7231,1.72285,1.7229,278600000.0
2009-09-09 21:10:00,1.7229,1.72315,1.72285,1.72295,221300000.0
2009-09-09 21:11:00,1.723,1.7231,1.7228,1.72285,431200000.0
2009-09-09 21:12:00,1.7229,1.72295,1.72275,1.7228,481200000.0
2009-09-09 21:13:00,1.7228,1.72305,1.72255,1.7227,399800000.0
2009-09-09 21:14:00,1.7227,1.72295,1.72255,1.72255,510400000.0
2009-09-09 21:15:00,1.72255,1.7228,1.72255,1.7227,272800000.0
2009-09-09 21:16:00,1.7227,1.72295,1.7224,1.7225,406500000.0
2009-09-09 21:17:00,1.7225,1.72255,1.7222,1.72235,226500000.0
2009-09-09 21:18:00,1.72235,1.72245,1.7223,1.72245,193800000.0
2009-09-09 21:19:00,1.72245,1.72245,1.7223,1.7223,247800000.0
2009-09-09 21:20:00,1.7223,1.7226,1.72225,1.7224,307100000.0
2009-09-09 21:21:00,1.7224,1.7225,1.7222,1.7225,144600000.0
2009-09-09 21:22:00,1.72245,1.7225,1.7223,1.72245,302200000.0
2009-09-09 21:23:00,1.72245,1.72245,1.7223,1.7224,19200000.0
2009-09-09 21:24:00,1.72235,1.7226,1.7223,1.72245,262400000.0
2009-09-09 21:25:00,1.7225,1.7226,1.72225,1.72245,277800000.0
2009-09-09 21:26:00,1.72245,1.72245,1.72225,1.72225,142700000.0
2009-09-09 21:27:00,1.7223,1.72235,1.72225,1.7223,51300000.0
2009-09-09 21:28:00,1.7223,1.72245,1.72225,1.72245,161200000.0
2009-09-09 21:29:00,1.7224,1.72285,1.7224,1.72275,131700000.0
2009-09-09 21:30:00,1.72275,1.7229,1.7226,1.72275,173200000.0
2009-09-09 21:31:00,1.7229,1.7229,1.72275,1.72275,301600000.0
2009-09-09 21:32:00,1.7227,1.7229,1.72265,1.72285,401800000.0
2009-09-09 21:33:00,1.7228,1.72295,1.72275,1.72275,265500000.0
2009-09-09 21:34:00,1.72275,1.723,1.72255,1.72275,233100000.0
2009-09-09 21:35:00,1.7228,1.7228,1.72265,1.7228,226500000.0
2009-09-09 21:36:00,1.72285,1.72285,1.72235,1.7224,382400000.0
2009-09-09 21:37:00,1.7224,1.72245,1.7222,1.7222,212600000.0
2009-09-09 21:38:00,1.7222,1.72225,1.72185,1.72185,214100000.0
2009-09-09 21:39:00,1.72185,1.7219,1.72175,1.7219,229500000.0
2009-09-09 21:40:00,1.7219,1.7219,1.7217,1.72185,273100000.0
2009-09-09 21:41:00,1.72185,1.72205,1.72175,1.7219,393600000.0
2009-09-09 21:42:00,1.7219,1.722,1.72185,1.72195,194600000.0
2009-09-09 21:43:00,1.72195,1.7221,1.7218,1.7218,67900000.0
2009-09-09 21:44:00,1.72185,1.7221,1.72185,1.7219,162400000.0
2009-09-09 21:45:00,1.7219,1.7221,1.72185,1.72205,303000000.0
2009-09-09 21:46:00,1.722,1.722,1.72145,1.72165,284200000.0
2009-09-09 21:47:00,1.72165,1.722,1.72165,1.7217,360400000.0
2009-09-09 21:48:00,1.72165,1.72165,1.7214,1.72145,310100000.0
2009-09-09 21:49:00,1.72145,1.7215,1.7213,1.7213,324900000.0
2009-09-09 21:50:00,1.7213,1.72145,1.7213,1.72145,44200000.0
2009-09-09 21:51:00,1.72145,1.7215,1.72145,1.72145,41000000.0
2009-09-09 21:52:00,1.72145,1.72145,1.72145,1.72145,29400000.0
2009-09-09 21:53:00,1.72145,1.7215,1.72145,1.72145,82600000.0
2009-09-09 21:54:00,1.72145,1.72165,1.72145,1.7215,101900000.0
2009-09-09 21:55:00,1.7215,1.72165,1.72145,1.72155,81900000.0
2009-09-09 21:56:00,1.72155,1.72175,1.72145,1.72175,62600000.0
2009-09-09 21:57:00,1.72175,1.7218,1.7215,1.7215,109200000.0
2009-09-09 21:58:00,1.7216,1.7219,1.72145,1.7219,224500000.0
2009-09-09 21:59:00,1.72185,1.7223,1.72145,1.72145,335100000.0
2009-09-09 22:00:00,1.72145,1.72165,1.7211,1.7216,89400000.0
2009-09-09 22:01:00,1.72145,1.72145,1.72145,1.72145,16000000.0
2009-09-09 22:02:00,1.7215,1.7218,1.7215,1.7218,47700000.0
2009-09-09 22:03:00,1.7218,1.7218,1.72165,1.72175,22000000.0
2009-09-09 22:04:00,1.72175,1.72205,1.7217,1.7219,67800000.0
2009-09-09 22:05:00,1.7219,1.7219,1.72175,1.7218,13000000.0
2009-09-09 22:06:00,1.7219,1.7219,1.72165,1.7217,53400000.0
2009-09-09 22:07:00,1.7217,1.7219,1.7215,1.72165,59700000.0
2009-09-09 22:08:00,1.72165,1.72175,1.72145,1.72145,27400000.0
2009-09-09 22:09:00,1.72145,1.72145,1.72145,1.72145,33400000.0
2009-09-09 22:10:00,1.72145,1.7218,1.7214,1.7214,113100000.0
2009-09-09 22:11:00,1.7214,1.7218,1.7214,1.72145,99100000.0
2009-09-09 22:12:00,1.72145,1.72165,1.7214,1.7214,38200000.0
2009-09-09 22:13:00,1.7214,1.7214,1.7214,1.7214,25200000.0
2009-09-09 22:14:00,1.7214,1.7217,1.72125,1.7213,75900000.0
2009-09-09 22:15:00,1.7215,1.7215,1.7215,1.7215,10000000.0
2009-09-09 22:16:00,1.7215,1.7215,1.7215,1.7215,5000000.0
2009-09-09 22:17:00,1.7215,1.7215,1.7215,1.7215,4000000.0
2009-09-09 22:18:00,1.7215,1.7215,1.7215,1.7215,16000000.0
2009-09-09 22:19:00,1.7215,1.7215,1.7215,1.7215,22000000.0
2009-09-09 22:20:00,1.7215,1.7215,1.7206,1.7208,130200000.0
2009-09-09 22:21:00,1.7208,1.7211,1.7207,1.72075,140600000.0
2009-09-09 22:22:00,1.72075,1.72085,1.7207,1.7208,38600000.0
2009-09-09 22:23:00,1.7208,1.7208,1.7207,1.72075,52500000.0
2009-09-09 22:24:00,1.72075,1.72095,1.72075,1.7209,23000000.0
2009-09-09 22:25:00,1.7208,1.72105,1.7208,1.721,10000000.0
2009-09-09 22:26:00,1.721,1.7213,1.721,1.7213,17500000.0
2009-09-09 22:27:00,1.7213,1.7213,1.72055,1.72095,63900000.0
2009-09-09 22:28:00,1.72095,1.72095,1.7208,1.72095,26200000.0
2009-09-09 22:29:00,1.72095,1.72095,1.72075,1.72085,39000000.0
2009-09-09 22:30:00,1.7209,1.7213,1.7208,1.7211,114600000.0
2009-09-09 22:31:00,1.7211,1.7212,1.7211,1.72115,45700000.0
2009-09-09 22:32:00,1.7212,1.7213,1.7211,1.72125,31700000.0
2009-09-09 22:33:00,1.7213,1.7217,1.7211,1.7214,83400000.0
2009-09-09 22:34:00,1.72145,1.7218,1.72135,1.7215,55900000.0
2009-09-09 22:35:00,1.7215,1.72165,1.72135,1.7214,48900000.0
2009-09-09 22:36:00,1.7214,1.7216,1.7214,1.7215,23000000.0
2009-09-09 22:37:00,1.7215,1.72165,1.72135,1.7214,33600000.0
2009-09-09 22:38:00,1.7214,1.72185,1.72125,1.7214,63700000.0
2009-09-09 22:39:00,1.7214,1.72165,1.7214,1.7214,34400000.0
2009-09-09 22:40:00,1.7214,1.72165,1.7213,1.72155,93700000.0
2009-09-09 22:41:00,1.72145,1.7216,1.7213,1.7215,47100000.0
2009-09-09 22:42:00,1.7215,1.7217,1.7215,1.72165,61100000.0
2009-09-09 22:43:00,1.72165,1.72165,1.72135,1.72145,102000000.0
2009-09-09 22:44:00,1.72145,1.72145,1.7214,1.7214,15700000.0
2009-09-09 22:45:00,1.7214,1.72145,1.7214,1.7214,33000000.0
2009-09-09 22:46:00,1.7214,1.72145,1.7214,1.7214,23400000.0
2009-09-09 22:47:00,1.7214,1.7214,1.7213,1.72135,45000000.0
2009-09-09 22:48:00,1.72135,1.7215,1.7213,1.7215,47100000.0
2009-09-09 22:49:00,1.72135,1.7214,1.72115,1.72125,71300000.0
2009-09-09 22:50:00,1.7213,1.7216,1.7213,1.72155,68000000.0
2009-09-09 22:51:00,1.7216,1.7216,1.7214,1.7216,47400000.0
2009-09-09 22:52:00,1.72155,1.72175,1.7211,1.72155,36700000.0
2009-09-09 22:53:00,1.72155,1.7217,1.72155,1.7217,29100000.0
2009-09-09 22:54:00,1.72175,1.7218,1.7217,1.7218,33900000.0
2009-09-09 22:55:00,1.7219,1.72205,1.7219,1.722,30100000.0
2009-09-09 22:56:00,1.72205,1.7223,1.722,1.7222,87300000.0
2009-09-09 22:57:00,1.72225,1.72245,1.722,1.72225,78320000.0
2009-09-09 22:58:00,1.7222,1.72235,1.7219,1.72195,26400000.0
2009-09-09 22:59:00,1.722,1.72255,1.72195,1.7224,37900000.0
2009-09-09 23:00:00,1.7225,1.7225,1.72205,1.7222,49700000.0
2009-09-09 23:01:00,1.72205,1.72255,1.7219,1.7221,51700000.0
2009-09-09 23:02:00,1.722,1.7222,1.72195,1.722,19000000.0
2009-09-09 23:03:00,1.72205,1.72205,1.72185,1.72205,34800000.0
2009-09-09 23:04:00,1.7221,1.72245,1.72205,1.7222,25000000.0
2009-09-09 23:05:00,1.72185,1.7222,1.7218,1.72205,42100000.0
2009-09-09 23:06:00,1.722,1.72215,1.7215,1.72155,22800000.0
2009-09-09 23:07:00,1.72155,1.72165,1.7215,1.72165,37000000.0
2009-09-09 23:08:00,1.72165,1.72165,1.72155,1.72155,13000000.0
2009-09-09 23:09:00,1.7216,1.72185,1.7216,1.7217,44300000.0
2009-09-09 23:10:00,1.7217,1.7217,1.72145,1.72145,33200000.0
2009-09-09 23:11:00,1.72145,1.7217,1.72145,1.7217,34100000.0
2009-09-09 23:12:00,1.7219,1.7219,1.72145,1.7217,27600000.0
2009-09-09 23:13:00,1.7215,1.7215,1.72145,1.72145,5600000.0
2009-09-09 23:14:00,1.72145,1.72145,1.72145,1.72145,3200000.0
2009-09-09 23:15:00,1.72145,1.72145,1.72145,1.72145,4000000.0
2009-09-09 23:16:00,1.72145,1.72145,1.72145,1.72145,1600000.0
2009-09-09 23:17:00,1.72145,1.72145,1.72145,1.72145,1800000.0
2009-09-09 23:18:00,1.72145,1.72145,1.72145,1.72145,2400000.0
2009-09-09 23:19:00,1.72145,1.72145,1.72145,1.72145,200000.0
2009-09-09 23:20:00,1.72145,1.72145,1.7213,1.7213,24560000.0
2009-09-09 23:21:00,1.7213,1.7213,1.7213,1.7213,5240000.0
2009-09-09 23:22:00,1.7213,1.7213,1.7213,1.7213,1960000.0
2009-09-09 23:23:00,1.7213,1.7213,1.7213,1.7213,2240000.0
2009-09-09 23:24:00,1.7213,1.7213,1.7213,1.7213,420000.0
2009-09-09 23:25:00,1.7213,1.7213,1.7213,1.7213,700000.0
2009-09-09 23:26:00,1.7213,1.7213,1.7213,1.7213,1400000.0
2009-09-09 23:27:00,1.7213,1.72145,1.7213,1.7214,19940000.0
2009-09-09 23:28:00,1.72135,1.72175,1.72135,1.7217,34000000.0
2009-09-09 23:29:00,1.7215,1.72195,1.7214,1.72155,21000000.0
2009-09-09 23:30:00,1.72155,1.72165,1.7215,1.72165,11000000.0
2009-09-09 23:31:00,1.72165,1.72165,1.72165,1.72165,1000000.0
2009-09-09 23:32:00,1.72165,1.72165,1.72165,1.72165,1000000.0
2009-09-09 23:33:00,1.72165,1.72165,1.7215,1.7215,8000000.0
2009-09-09 23:34:00,1.72155,1.72165,1.72155,1.7216,6000000.0
2009-09-09 23:35:00,1.72155,1.72165,1.7214,1.7214,20200000.0
2009-09-09 23:36:00,1.72145,1.7216,1.7213,1.7213,14760000.0
2009-09-09 23:37:00,1.7213,1.7213,1.72095,1.721,15260000.0
2009-09-09 23:38:00,1.72105,1.7213,1.7209,1.7213,29400000.0
2009-09-09 23:39:00,1.72135,1.72135,1.72135,1.72135,24000000.0
2009-09-09 23:40:00,1.72135,1.7214,1.72135,1.7214,14400000.0
2009-09-09 23:41:00,1.7214,1.7214,1.72135,1.72135,16800000.0
2009-09-09 23:42:00,1.72135,1.72135,1.721,1.7212,19800000.0
2009-09-09 23:43:00,1.72115,1.7213,1.72115,1.7212,11000000.0
2009-09-09 23:44:00,1.72115,1.7213,1.7211,1.7213,8000000.0
2009-09-09 23:45:00,1.72135,1.7215,1.72135,1.72145,9000000.0
2009-09-09 23:46:00,1.72145,1.72145,1.7212,1.72145,23300000.0
2009-09-09 23:47:00,1.7214,1.72145,1.7213,1.7214,11000000.0
2009-09-09 23:48:00,1.72135,1.7216,1.72125,1.7216,44200000.0
2009-09-09 23:49:00,1.7216,1.7216,1.72125,1.7214,117500000.0
2009-09-09 23:50:00,1.7213,1.72145,1.721,1.721,76700000.0
2009-09-09 23:51:00,1.721,1.72125,1.72095,1.7212,130000000.0
2009-09-09 23:52:00,1.7211,1.7211,1.721,1.7211,51000000.0
2009-09-09 23:53:00,1.72105,1.7212,1.721,1.7212,24800000.0
2009-09-09 23:54:00,1.7212,1.72125,1.7212,1.7212,28200000.0
2009-09-09 23:55:00,1.7211,1.7213,1.7211,1.72125,22900000.0
2009-09-09 23:56:00,1.72125,1.72145,1.7212,1.7213,77900000.0
2009-09-09 23:57:00,1.7213,1.72135,1.7213,1.72135,70400000.0
2009-09-09 23:58:00,1.72135,1.72145,1.72135,1.72135,65100000.0
2009-09-09 23:59:00,1.7215,1.72165,1.72145,1.7216,94300000.0
2009-09-10 00:00:00,1.7216,1.72165,1.7214,1.7216,68900000.0
2009-09-10 00:01:00,1.7216,1.72165,1.7215,1.72165,30500000.0
2009-09-10 00:02:00,1.7216,1.7221,1.72125,1.72165,134400000.0
2009-09-10 00:03:00,1.72165,1.7221,1.72165,1.72185,54900000.0
2009-09-10 00:04:00,1.7219,1.7219,1.7216,1.7217,11000000.0
2009-09-10 00:05:00,1.72165,1.72165,1.72155,1.72155,2000000.0
2009-09-10 00:06:00,1.7216,1.72205,1.7216,1.7218,53800000.0
2009-09-10 00:07:00,1.7217,1.7218,1.7215,1.72155,34100000.0
2009-09-10 00:08:00,1.7216,1.7219,1.7216,1.7219,46000000.0
2009-09-10 00:09:00,1.7219,1.7219,1.72175,1.72175,16000000.0
2009-09-10 00:10:00,1.72175,1.722,1.7217,1.7218,32800000.0
2009-09-10 00:11:00,1.72185,1.72185,1.72185,1.72185,4000000.0
2009-09-10 00:12:00,1.72185,1.72195,1.72185,1.7219,9000000.0
2009-09-10 00:13:00,1.7219,1.7219,1.7218,1.7219,10000000.0
2009-09-10 00:14:00,1.72195,1.72195,1.7219,1.72195,4000000.0
2009-09-10 00:15:00,1.7219,1.72195,1.7219,1.72195,3000000.0
2009-09-10 00:16:00,1.7221,1.72215,1.72195,1.72195,8300000.0
2009-09-10 00:17:00,1.72195,1.7221,1.7219,1.7221,10600000.0
2009-09-10 00:18:00,1.72205,1.72215,1.72205,1.7221,16000000.0
2009-09-10 00:19:00,1.72215,1.72215,1.7221,1.7221,11000000.0
2009-09-10 00:20:00,1.7221,1.72215,1.7221,1.72215,8000000.0
2009-09-10 00:21:00,1.72215,1.72225,1.72205,1.72205,33200000.0
2009-09-10 00:22:00,1.7217,1.7218,1.7215,1.72155,52000000.0
2009-09-10 00:23:00,1.72145,1.7217,1.72145,1.72155,12800000.0
2009-09-10 00:24:00,1.72155,1.72165,1.72145,1.72165,14300000.0
2009-09-10 00:25:00,1.7217,1.72185,1.7217,1.72175,19300000.0
2009-09-10 00:26:00,1.72175,1.7218,1.7217,1.72175,18600000.0
2009-09-10 00:27:00,1.72175,1.72185,1.7217,1.72185,8000000.0
2009-09-10 00:28:00,1.7219,1.72195,1.72185,1.72185,4000000.0
2009-09-10 00:29:00,1.72185,1.7219,1.7218,1.72185,10000000.0
2009-09-10 00:30:00,1.72175,1.72175,1.7216,1.72165,30200000.0
2009-09-10 00:31:00,1.72165,1.72165,1.7213,1.72145,58900000.0
2009-09-10 00:32:00,1.72145,1.7216,1.7213,1.7216,49900000.0
2009-09-10 00:33:00,1.72165,1.72165,1.7215,1.72155,8000000.0
2009-09-10 00:34:00,1.7215,1.72155,1.72145,1.72155,14300000.0
2009-09-10 00:35:00,1.72155,1.72175,1.72155,1.72175,43600000.0
2009-09-10 00:36:00,1.72175,1.7221,1.7217,1.72175,35100000.0
2009-09-10 00:37:00,1.7218,1.7219,1.7217,1.7217,21200000.0
2009-09-10 00:38:00,1.72175,1.7219,1.7217,1.72185,40700000.0
2009-09-10 00:39:00,1.72185,1.722,1.72185,1.722,16000000.0
2009-09-10 00:40:00,1.72205,1.72205,1.722,1.722,9000000.0
2009-09-10 00:41:00,1.722,1.72215,1.722,1.7221,26800000.0
2009-09-10 00:42:00,1.7221,1.7221,1.72195,1.722,211500000.0
2009-09-10 00:43:00,1.722,1.7221,1.72195,1.7221,228400000.0
2009-09-10 00:44:00,1.7221,1.7221,1.72195,1.7221,201000000.0
2009-09-10 00:45:00,1.7221,1.7221,1.7221,1.7221,350600000.0
2009-09-10 00:46:00,1.7221,1.72215,1.7221,1.7221,296600000.0
2009-09-10 00:47:00,1.7221,1.7222,1.722,1.7221,19300000.0
2009-09-10 00:48:00,1.7222,1.7222,1.72215,1.7222,6000000.0
2009-09-10 00:49:00,1.72215,1.72215,1.72215,1.72215,2000000.0
2009-09-10 00:50:00,1.7221,1.7222,1.7221,1.72215,14300000.0
2009-09-10 00:51:00,1.72215,1.7222,1.7221,1.7222,7000000.0
2009-09-10 00:52:00,1.72215,1.72215,1.7218,1.7219,32600000.0
2009-09-10 00:53:00,1.72185,1.7219,1.72175,1.7218,25000000.0
2009-09-10 00:54:00,1.7218,1.72195,1.72175,1.72185,29300000.0
2009-09-10 00:55:00,1.72195,1.722,1.72145,1.7215,119800000.0
2009-09-10 00:56:00,1.7216,1.7217,1.7215,1.72155,27500000.0
2009-09-10 00:57:00,1.7215,1.7215,1.7213,1.7213,34700000.0
2009-09-10 00:58:00,1.72135,1.7216,1.7213,1.7216,67400000.0
2009-09-10 00:59:00,1.7216,1.7218,1.72145,1.72155,197300000.0
2009-09-10 01:00:00,1.7216,1.72175,1.7216,1.72165,42000000.0
2009-09-10 01:01:00,1.72165,1.7218,1.7216,1.72175,30000000.0
2009-09-10 01:02:00,1.72175,1.7218,1.72145,1.72165,26400000.0
2009-09-10 01:03:00,1.72165,1.72175,1.7216,1.7216,38400000.0
2009-09-10 01:04:00,1.72165,1.72165,1.7216,1.7216,7000000.0
2009-09-10 01:05:00,1.7216,1.72165,1.7216,1.72165,7200000.0
2009-09-10 01:06:00,1.72165,1.72165,1.72165,1.72165,2000000.0
2009-09-10 01:07:00,1.72155,1.72155,1.7213,1.7213,52600000.0
2009-09-10 01:08:00,1.7213,1.7213,1.7213,1.7213,100000.0
2009-09-10 01:09:00,1.7213,1.72155,1.7213,1.7214,10100000.0
2009-09-10 01:10:00,1.7214,1.7214,1.7214,1.7214,6000000.0
2009-09-10 01:11:00,1.7214,1.7217,1.72135,1.7217,28200000.0
2009-09-10 01:12:00,1.7217,1.7217,1.7217,1.7217,1000000.0
2009-09-10 01:13:00,1.7217,1.72175,1.72165,1.72175,24000000.0
2009-09-10 01:14:00,1.7218,1.7218,1.7217,1.72175,8000000.0
2009-09-10 01:15:00,1.7218,1.72195,1.7218,1.7219,21000000.0
2009-09-10 01:16:00,1.7218,1.72195,1.7218,1.72185,21000000.0
2009-09-10 01:17:00,1.72185,1.722,1.72185,1.722,24000000.0
2009-09-10 01:18:00,1.72205,1.72215,1.72205,1.7221,3000000.0
2009-09-10 01:19:00,1.72205,1.72205,1.7219,1.7219,25700000.0
2009-09-10 01:20:00,1.7219,1.722,1.72185,1.72195,68700000.0
2009-09-10 01:21:00,1.72195,1.72225,1.72195,1.72205,84600000.0
2009-09-10 01:22:00,1.7221,1.72235,1.722,1.72235,52300000.0
2009-09-10 01:23:00,1.722,1.7223,1.722,1.72225,40800000.0
2009-09-10 01:24:00,1.72215,1.7223,1.7221,1.7222,77100000.0
2009-09-10 01:25:00,1.7222,1.72225,1.72195,1.72225,16000000.0
2009-09-10 01:26:00,1.7222,1.7222,1.72205,1.72205,17900000.0
2009-09-10 01:27:00,1.72215,1.7222,1.7221,1.7222,12000000.0
2009-09-10 01:28:00,1.7222,1.7222,1.72215,1.72215,6000000.0
2009-09-10 01:29:00,1.7222,1.7222,1.72215,1.72215,6000000.0
2009-09-10 01:30:00,1.72215,1.72215,1.72215,1.72215,2000000.0
2009-09-10 01:31:00,1.72215,1.7225,1.72205,1.7224,75500000.0
2009-09-10 01:32:00,1.7224,1.72245,1.7223,1.7223,20600000.0
2009-09-10 01:33:00,1.7223,1.7223,1.7222,1.7223,24200000.0
2009-09-10 01:34:00,1.7223,1.7223,1.72225,1.72225,18000000.0
2009-09-10 01:35:00,1.72225,1.72255,1.72225,1.7224,53800000.0
2009-09-10 01:36:00,1.72245,1.7225,1.7224,1.7225,35600000.0
2009-09-10 01:37:00,1.7225,1.7225,1.7224,1.7224,16900000.0
2009-09-10 01:38:00,1.72235,1.7225,1.7223,1.7225,12600000.0
2009-09-10 01:39:00,1.72255,1.72265,1.7225,1.7226,45400000.0
2009-09-10 01:40:00,1.7226,1.7226,1.7224,1.7224,37800000.0
2009-09-10 01:41:00,1.7224,1.7224,1.7224,1.7224,3000000.0
2009-09-10 01:42:00,1.7224,1.72245,1.7223,1.72235,25600000.0
2009-09-10 01:43:00,1.72235,1.7226,1.7223,1.72235,44900000.0
2009-09-10 01:44:00,1.7222,1.7223,1.72205,1.7222,28700000.0
2009-09-10 01:45:00,1.72215,1.7222,1.7221,1.7221,12700000.0
2009-09-10 01:46:00,1.72205,1.72205,1.72205,1.72205,1000000.0
2009-09-10 01:47:00,1.72205,1.72225,1.72205,1.72215,47000000.0
2009-09-10 01:48:00,1.7222,1.72225,1.72215,1.7222,9000000.0
2009-09-10 01:49:00,1.72215,1.72225,1.72215,1.7222,12000000.0
2009-09-10 01:50:00,1.72215,1.7222,1.7221,1.72215,10000000.0
2009-09-10 01:51:00,1.7221,1.7222,1.72205,1.7221,41400000.0
2009-09-10 01:52:00,1.72205,1.7222,1.72205,1.72215,48400000.0
2009-09-10 01:53:00,1.7222,1.72225,1.72215,1.72225,22100000.0
2009-09-10 01:54:00,1.72225,1.7223,1.72205,1.72205,143300000.0
2009-09-10 01:55:00,1.72205,1.7222,1.72195,1.7222,88800000.0
2009-09-10 01:56:00,1.7222,1.7223,1.72215,1.7223,75400000.0
2009-09-10 01:57:00,1.72225,1.7223,1.72195,1.7221,118300000.0
2009-09-10 01:58:00,1.7221,1.7221,1.72185,1.7219,67000000.0
2009-09-10 01:59:00,1.7219,1.7222,1.72185,1.72215,60400000.0
2009-09-10 02:00:00,1.7223,1.72255,1.72215,1.7222,130800000.0
2009-09-10 02:01:00,1.72225,1.7227,1.72225,1.7227,42600000.0
2009-09-10 02:02:00,1.7227,1.7227,1.7221,1.7222,14000000.0
2009-09-10 02:03:00,1.7222,1.7222,1.722,1.72205,98400000.0
2009-09-10 02:04:00,1.7221,1.72225,1.7221,1.7222,40600000.0
2009-09-10 02:05:00,1.72215,1.72225,1.722,1.72225,78800000.0
2009-09-10 02:06:00,1.72215,1.7224,1.722,1.7223,60700000.0
2009-09-10 02:07:00,1.72235,1.7224,1.72225,1.7224,68800000.0
2009-09-10 02:08:00,1.72235,1.72235,1.722,1.72205,53000000.0
2009-09-10 02:09:00,1.72205,1.72215,1.722,1.72215,21300000.0
2009-09-10 02:10:00,1.7221,1.7221,1.72195,1.72205,61000000.0
2009-09-10 02:11:00,1.722,1.722,1.7219,1.722,10000000.0
2009-09-10 02:12:00,1.722,1.7221,1.72195,1.72195,39300000.0
2009-09-10 02:13:00,1.722,1.72225,1.7219,1.72215,42500000.0
2009-09-10 02:14:00,1.72215,1.7222,1.7221,1.72215,16000000.0
2009-09-10 02:15:00,1.7221,1.7221,1.722,1.722,40400000.0
2009-09-10 02:16:00,1.72205,1.72205,1.72195,1.722,38200000.0
2009-09-10 02:17:00,1.722,1.72205,1.7219,1.7219,29500000.0
2009-09-10 02:18:00,1.7219,1.7219,1.7216,1.72165,61100000.0
2009-09-10 02:19:00,1.7217,1.72175,1.7216,1.7217,37300000.0
2009-09-10 02:20:00,1.7217,1.72195,1.72145,1.7216,64900000.0
2009-09-10 02:21:00,1.7216,1.7217,1.7215,1.7215,17000000.0
2009-09-10 02:22:00,1.7215,1.7216,1.7214,1.7215,38800000.0
2009-09-10 02:23:00,1.72155,1.7217,1.7215,1.7216,36300000.0
2009-09-10 02:24:00,1.7216,1.7218,1.7215,1.7215,41600000.0
2009-09-10 02:25:00,1.72155,1.72165,1.72145,1.72155,26500000.0
2009-09-10 02:26:00,1.72155,1.7218,1.72155,1.7218,30400000.0
2009-09-10 02:27:00,1.7218,1.7218,1.72165,1.7217,18800000.0
2009-09-10 02:28:00,1.7217,1.7218,1.7217,1.72175,31300000.0
2009-09-10 02:29:00,1.72175,1.7219,1.7217,1.72175,75700000.0
2009-09-10 02:30:00,1.72175,1.72195,1.7217,1.72195,75400000.0
2009-09-10 02:31:00,1.72195,1.72205,1.72195,1.72205,46400000.0
2009-09-10 02:32:00,1.72205,1.7222,1.7218,1.72185,70600000.0
2009-09-10 02:33:00,1.72185,1.72195,1.7218,1.72185,34800000.0
2009-09-10 02:34:00,1.7219,1.72205,1.7218,1.72185,68100000.0
2009-09-10 02:35:00,1.72185,1.7219,1.72185,1.72185,45500000.0
2009-09-10 02:36:00,1.72185,1.72185,1.72185,1.72185,20000000.0
2009-09-10 02:37:00,1.72185,1.7219,1.7218,1.7218,20000000.0
2009-09-10 02:38:00,1.72175,1.72195,1.72175,1.72175,87500000.0
2009-09-10 02:39:00,1.7218,1.7219,1.7216,1.72165,54000000.0
2009-09-10 02:40:00,1.72155,1.72195,1.72155,1.7219,36000000.0
2009-09-10 02:41:00,1.7219,1.7219,1.72185,1.7219,13000000.0
2009-09-10 02:42:00,1.7219,1.7219,1.7217,1.72175,50900000.0
2009-09-10 02:43:00,1.72175,1.72185,1.72165,1.72185,28800000.0
2009-09-10 02:44:00,1.72185,1.72195,1.7215,1.7216,62400000.0
2009-09-10 02:45:00,1.7216,1.72165,1.7215,1.7216,28700000.0
2009-09-10 02:46:00,1.7216,1.72175,1.7215,1.72155,40700000.0
2009-09-10 02:47:00,1.7215,1.7216,1.7215,1.7216,43000000.0
2009-09-10 02:48:00,1.7216,1.72185,1.7216,1.72175,42600000.0
2009-09-10 02:49:00,1.72175,1.72195,1.72175,1.72175,26700000.0
2009-09-10 02:50:00,1.72175,1.72175,1.7216,1.7216,35400000.0
2009-09-10 02:51:00,1.7216,1.72175,1.7214,1.72155,99100000.0
2009-09-10 02:52:00,1.72155,1.72165,1.7214,1.7216,77700000.0
2009-09-10 02:53:00,1.7216,1.72165,1.72155,1.72165,69600000.0
2009-09-10 02:54:00,1.72165,1.72185,1.72155,1.72165,95900000.0
2009-09-10 02:55:00,1.72165,1.72185,1.72165,1.72175,53700000.0
2009-09-10 02:56:00,1.72175,1.7219,1.7217,1.7219,40600000.0
2009-09-10 02:57:00,1.7219,1.72225,1.7219,1.72205,73000000.0
2009-09-10 02:58:00,1.7221,1.7225,1.72205,1.72245,80100000.0
2009-09-10 02:59:00,1.7225,1.7228,1.7224,1.7225,143800000.0
2009-09-10 03:00:00,1.72245,1.7229,1.7224,1.7225,112200000.0
2009-09-10 03:01:00,1.7225,1.7225,1.7223,1.72235,69100000.0
2009-09-10 03:02:00,1.72235,1.72235,1.7222,1.7222,50000000.0
2009-09-10 03:03:00,1.7222,1.7223,1.7221,1.7223,55900000.0
2009-09-10 03:04:00,1.7222,1.72235,1.7222,1.7223,67800000.0
2009-09-10 03:05:00,1.7223,1.72245,1.7222,1.72245,89400000.0
2009-09-10 03:06:00,1.7225,1.7225,1.7222,1.7223,99300000.0
2009-09-10 03:07:00,1.7223,1.723,1.7223,1.72285,118800000.0
2009-09-10 03:08:00,1.72285,1.7229,1.7226,1.72265,171800000.0
2009-09-10 03:09:00,1.7226,1.72265,1.7226,1.72265,12700000.0
2009-09-10 03:10:00,1.72265,1.72275,1.72265,1.7227,60500000.0
2009-09-10 03:11:00,1.7227,1.72285,1.72265,1.72285,37200000.0
2009-09-10 03:12:00,1.7228,1.7229,1.72265,1.7227,47400000.0
2009-09-10 03:13:00,1.72265,1.72285,1.7226,1.7228,45300000.0
2009-09-10 03:14:00,1.7228,1.723,1.72265,1.7229,90500000.0
2009-09-10 03:15:00,1.72285,1.723,1.7226,1.72275,132100000.0
2009-09-10 03:16:00,1.72275,1.723,1.7227,1.7229,45900000.0
2009-09-10 03:17:00,1.72285,1.7229,1.72275,1.72285,27100000.0
2009-09-10 03:18:00,1.72285,1.7229,1.7228,1.72285,54700000.0
2009-09-10 03:19:00,1.72285,1.72295,1.7226,1.7227,77400000.0
2009-09-10 03:20:00,1.72265,1.7229,1.72255,1.7226,93000000.0
2009-09-10 03:21:00,1.72265,1.7227,1.72225,1.7224,90300000.0
2009-09-10 03:22:00,1.7224,1.72265,1.7224,1.7226,52000000.0
2009-09-10 03:23:00,1.7226,1.72275,1.7224,1.7226,69300000.0
2009-09-10 03:24:00,1.7226,1.7226,1.72225,1.72245,82100000.0
2009-09-10 03:25:00,1.72245,1.7225,1.72235,1.72245,24000000.0
2009-09-10 03:26:00,1.72245,1.72255,1.7224,1.72255,52400000.0
2009-09-10 03:27:00,1.7225,1.7227,1.7224,1.7225,59400000.0
2009-09-10 03:28:00,1.72245,1.7227,1.7223,1.7225,94300000.0
2009-09-10 03:29:00,1.72255,1.7229,1.7225,1.72275,68400000.0
2009-09-10 03:30:00,1.72275,1.72275,1.722,1.72215,141100000.0
2009-09-10 03:31:00,1.72215,1.72245,1.72205,1.72245,163900000.0
2009-09-10 03:32:00,1.72245,1.7225,1.72215,1.7224,155100000.0
2009-09-10 03:33:00,1.72245,1.72245,1.72205,1.7223,173600000.0
2009-09-10 03:34:00,1.7223,1.72245,1.7221,1.7223,126000000.0
2009-09-10 03:35:00,1.7224,1.7224,1.7213,1.72145,111600000.0
2009-09-10 03:36:00,1.72145,1.7218,1.7214,1.72165,69000000.0
2009-09-10 03:37:00,1.7217,1.7223,1.7217,1.722,82800000.0
2009-09-10 03:38:00,1.72205,1.72215,1.72185,1.7219,59600000.0
2009-09-10 03:39:00,1.7219,1.72205,1.72185,1.72185,52000000.0
2009-09-10 03:40:00,1.72185,1.72185,1.7216,1.72165,37500000.0
2009-09-10 03:41:00,1.72165,1.72205,1.72145,1.7216,93000000.0
2009-09-10 03:42:00,1.72165,1.72185,1.7216,1.7218,41000000.0
2009-09-10 03:43:00,1.72185,1.722,1.72185,1.722,37000000.0
2009-09-10 03:44:00,1.722,1.7222,1.72185,1.722,141300000.0
2009-09-10 03:45:00,1.72195,1.7222,1.7215,1.7215,98100000.0
2009-09-10 03:46:00,1.72155,1.722,1.7215,1.722,73600000.0
2009-09-10 03:47:00,1.72175,1.722,1.7217,1.72195,57200000.0
2009-09-10 03:48:00,1.72195,1.722,1.72185,1.72195,56600000.0
2009-09-10 03:49:00,1.7221,1.7222,1.7221,1.72215,25200000.0
2009-09-10 03:50:00,1.7222,1.72225,1.72185,1.7219,78300000.0
2009-09-10 03:51:00,1.7219,1.722,1.72185,1.7219,30400000.0
2009-09-10 03:52:00,1.7219,1.722,1.72175,1.7218,42000000.0
2009-09-10 03:53:00,1.7218,1.7219,1.72175,1.72185,28000000.0
2009-09-10 03:54:00,1.72185,1.72185,1.72145,1.7217,67000000.0
2009-09-10 03:55:00,1.7217,1.72185,1.7217,1.72185,30000000.0
2009-09-10 03:56:00,1.72185,1.72185,1.7217,1.72185,31000000.0
2009-09-10 03:57:00,1.7218,1.7219,1.7217,1.72175,39000000.0
2009-09-10 03:58:00,1.7218,1.7219,1.72165,1.7217,53800000.0
2009-09-10 03:59:00,1.7217,1.7218,1.72165,1.7217,39900000.0
2009-09-10 04:00:00,1.7217,1.7217,1.72145,1.72155,28000000.0
2009-09-10 04:01:00,1.7216,1.72165,1.72155,1.7216,34000000.0
2009-09-10 04:02:00,1.72155,1.72175,1.72155,1.7216,46000000.0
2009-09-10 04:03:00,1.7216,1.72165,1.7215,1.7216,71700000.0
2009-09-10 04:04:00,1.72155,1.72165,1.7215,1.72155,52000000.0
2009-09-10 04:05:00,1.7215,1.7219,1.7215,1.7219,31000000.0
2009-09-10 04:06:00,1.7219,1.7221,1.72165,1.7217,68800000.0
2009-09-10 04:07:00,1.7217,1.7218,1.7216,1.72175,43700000.0
2009-09-10 04:08:00,1.72175,1.7219,1.72165,1.7217,69200000.0
2009-09-10 04:09:00,1.72175,1.72175,1.72165,1.72175,17000000.0
2009-09-10 04:10:00,1.7217,1.7218,1.7217,1.72175,47300000.0
2009-09-10 04:11:00,1.72175,1.7219,1.7217,1.72175,78600000.0
2009-09-10 04:12:00,1.72175,1.7218,1.72165,1.72175,68800000.0
2009-09-10 04:13:00,1.72175,1.7218,1.7217,1.7218,14000000.0
2009-09-10 04:14:00,1.7218,1.7219,1.72175,1.7219,17000000.0
2009-09-10 04:15:00,1.7219,1.72195,1.72175,1.7219,30000000.0
2009-09-10 04:16:00,1.72185,1.72195,1.7218,1.7219,52900000.0
2009-09-10 04:17:00,1.7219,1.7219,1.7217,1.7217,26000000.0
2009-09-10 04:18:00,1.7217,1.7217,1.72155,1.72165,18000000.0
2009-09-10 04:19:00,1.7216,1.72175,1.7216,1.72175,27000000.0
2009-09-10 04:20:00,1.72175,1.7219,1.72175,1.7219,31500000.0
2009-09-10 04:21:00,1.72185,1.7221,1.72185,1.722,70700000.0
2009-09-10 04:22:00,1.722,1.722,1.72175,1.72175,52600000.0
2009-09-10 04:23:00,1.7218,1.7219,1.72175,1.7218,20000000.0
2009-09-10 04:24:00,1.7218,1.7219,1.72175,1.7218,18200000.0
2009-09-10 04:25:00,1.7218,1.7219,1.7218,1.72185,16000000.0
2009-09-10 04:26:00,1.72185,1.7219,1.7218,1.72185,30400000.0
2009-09-10 04:27:00,1.72185,1.72195,1.72165,1.7217,53300000.0
2009-09-10 04:28:00,1.7217,1.72215,1.72165,1.72175,76700000.0
2009-09-10 04:29:00,1.72175,1.7219,1.72165,1.7217,42500000.0
2009-09-10 04:30:00,1.7217,1.72185,1.72165,1.7218,64800000.0
2009-09-10 04:31:00,1.7218,1.72185,1.7216,1.7217,77100000.0
2009-09-10 04:32:00,1.7217,1.72175,1.7216,1.7216,50300000.0
2009-09-10 04:33:00,1.7216,1.72175,1.72155,1.72155,98000000.0
2009-09-10 04:34:00,1.72155,1.72155,1.7209,1.7211,109700000.0
2009-09-10 04:35:00,1.7211,1.7214,1.7211,1.72125,63000000.0
2009-09-10 04:36:00,1.72125,1.72135,1.7211,1.7211,73100000.0
2009-09-10 04:37:00,1.72115,1.72115,1.721,1.72105,68600000.0
2009-09-10 04:38:00,1.72095,1.72105,1.72085,1.72105,51300000.0
2009-09-10 04:39:00,1.72105,1.7212,1.72105,1.7211,38100000.0
2009-09-10 04:40:00,1.72115,1.7213,1.72115,1.7213,28000000.0
2009-09-10 04:41:00,1.72135,1.7215,1.72125,1.72145,21600000.0
2009-09-10 04:42:00,1.7214,1.7217,1.7213,1.7216,61500000.0
2009-09-10 04:43:00,1.7216,1.7217,1.7215,1.72165,56400000.0
2009-09-10 04:44:00,1.72165,1.7217,1.7216,1.7217,27000000.0
2009-09-10 04:45:00,1.7216,1.7218,1.7216,1.7216,26400000.0
2009-09-10 04:46:00,1.72165,1.72175,1.72125,1.7214,51800000.0
2009-09-10 04:47:00,1.72145,1.72145,1.7213,1.72135,39000000.0
2009-09-10 04:48:00,1.72135,1.72135,1.72125,1.7213,22400000.0
2009-09-10 04:49:00,1.72125,1.72135,1.72125,1.72135,31200000.0
2009-09-10 04:50:00,1.72135,1.72135,1.72125,1.72135,17600000.0
2009-09-10 04:51:00,1.72135,1.72135,1.7213,1.7213,4000000.0
2009-09-10 04:52:00,1.7213,1.72135,1.72125,1.72135,22000000.0
2009-09-10 04:53:00,1.72125,1.7214,1.72125,1.7213,21300000.0
2009-09-10 04:54:00,1.72135,1.72135,1.7213,1.7213,8300000.0
2009-09-10 04:55:00,1.7213,1.72135,1.7213,1.72135,18600000.0
2009-09-10 04:56:00,1.7213,1.72135,1.7213,1.72135,3000000.0
2009-09-10 04:57:00,1.7213,1.72135,1.7213,1.72135,24600000.0
2009-09-10 04:58:00,1.72135,1.72145,1.72135,1.72145,19100000.0
2009-09-10 04:59:00,1.7214,1.7215,1.7214,1.7215,4000000.0
2009-09-10 05:00:00,1.72145,1.72155,1.72145,1.72155,6000000.0
2009-09-10 05:01:00,1.72155,1.7218,1.72155,1.72165,21000000.0
2009-09-10 05:02:00,1.72165,1.72165,1.7215,1.7215,21200000.0
2009-09-10 05:03:00,1.72155,1.72165,1.72135,1.7215,37400000.0
2009-09-10 05:04:00,1.72155,1.72165,1.72155,1.7216,22000000.0
2009-09-10 05:05:00,1.72155,1.72165,1.72155,1.7216,27000000.0
2009-09-10 05:06:00,1.72165,1.7217,1.72155,1.72155,17200000.0
2009-09-10 05:07:00,1.72155,1.72165,1.7211,1.72115,59500000.0
2009-09-10 05:08:00,1.7211,1.72135,1.72095,1.7212,52000000.0
2009-09-10 05:09:00,1.7212,1.72125,1.72105,1.72105,21000000.0
2009-09-10 05:10:00,1.72105,1.72115,1.721,1.72115,85400000.0
2009-09-10 05:11:00,1.72115,1.7212,1.72095,1.72105,87200000.0
2009-09-10 05:12:00,1.72105,1.7211,1.72105,1.7211,20400000.0
2009-09-10 05:13:00,1.72105,1.72115,1.721,1.72105,32000000.0
2009-09-10 05:14:00,1.72105,1.72125,1.72105,1.7212,55000000.0
2009-09-10 05:15:00,1.7212,1.7213,1.7212,1.7213,21000000.0
2009-09-10 05:16:00,1.7213,1.7215,1.7213,1.72145,56200000.0
2009-09-10 05:17:00,1.7215,1.72155,1.7215,1.7215,20800000.0
2009-09-10 05:18:00,1.72155,1.72165,1.7212,1.72165,64600000.0
2009-09-10 05:19:00,1.72165,1.72175,1.72155,1.72165,60400000.0
2009-09-10 05:20:00,1.72155,1.72155,1.72095,1.7212,99800000.0
2009-09-10 05:21:00,1.72115,1.7214,1.72115,1.7214,83400000.0
2009-09-10 05:22:00,1.7214,1.72145,1.7212,1.7213,77400000.0
2009-09-10 05:23:00,1.7214,1.7215,1.7213,1.72145,34700000.0
2009-09-10 05:24:00,1.7215,1.7215,1.72115,1.72125,74600000.0
2009-09-10 05:25:00,1.7213,1.72145,1.72125,1.72135,58800000.0
2009-09-10 05:26:00,1.72135,1.7214,1.7213,1.72135,40400000.0
2009-09-10 05:27:00,1.72135,1.72145,1.7212,1.72125,41400000.0
2009-09-10 05:28:00,1.72125,1.72125,1.72075,1.7209,80200000.0
2009-09-10 05:29:00,1.7209,1.72095,1.72065,1.7208,63200000.0
2009-09-10 05:30:00,1.72075,1.7208,1.7207,1.72075,23600000.0
2009-09-10 05:31:00,1.72075,1.72095,1.72075,1.7209,64900000.0
2009-09-10 05:32:00,1.72085,1.72095,1.72085,1.72085,21300000.0
2009-09-10 05:33:00,1.72085,1.72085,1.72085,1.72085,5000000.0
2009-09-10 05:34:00,1.72085,1.72085,1.72065,1.72075,34200000.0
2009-09-10 05:35:00,1.7208,1.7211,1.7207,1.7211,25200000.0
2009-09-10 05:36:00,1.7211,1.7211,1.72095,1.7211,24300000.0
2009-09-10 05:37:00,1.721,1.72105,1.7209,1.72095,40700000.0
2009-09-10 05:38:00,1.72095,1.72105,1.72095,1.72095,29000000.0
2009-09-10 05:39:00,1.721,1.72105,1.72095,1.721,54200000.0
2009-09-10 05:40:00,1.72105,1.7211,1.72105,1.72105,21200000.0
2009-09-10 05:41:00,1.72105,1.7211,1.72085,1.72095,58200000.0
2009-09-10 05:42:00,1.72095,1.72105,1.7209,1.721,70700000.0
2009-09-10 05:43:00,1.72095,1.72105,1.72095,1.721,31200000.0
2009-09-10 05:44:00,1.721,1.7212,1.72095,1.7212,30800000.0
2009-09-10 05:45:00,1.7212,1.72135,1.72105,1.72115,66100000.0
2009-09-10 05:46:00,1.72125,1.7213,1.72115,1.72125,38000000.0
2009-09-10 05:47:00,1.7212,1.7213,1.72115,1.72125,45000000.0
2009-09-10 05:48:00,1.7212,1.72135,1.7212,1.72125,31000000.0
2009-09-10 05:49:00,1.7212,1.7215,1.7212,1.7215,77800000.0
2009-09-10 05:50:00,1.7215,1.72165,1.7213,1.7213,132800000.0
2009-09-10 05:51:00,1.72125,1.72155,1.7212,1.72135,50300000.0
2009-09-10 05:52:00,1.7213,1.7215,1.72125,1.72135,48500000.0
2009-09-10 05:53:00,1.72135,1.72165,1.7213,1.72155,77600000.0
2009-09-10 05:54:00,1.7215,1.72175,1.72125,1.7215,126500000.0
2009-09-10 05:55:00,1.72145,1.7216,1.72135,1.7214,47800000.0
2009-09-10 05:56:00,1.7214,1.72155,1.72125,1.72135,88400000.0
2009-09-10 05:57:00,1.72135,1.7215,1.72125,1.72125,100600000.0
2009-09-10 05:58:00,1.72125,1.72125,1.72095,1.721,39800000.0
2009-09-10 05:59:00,1.72105,1.7212,1.721,1.72105,86500000.0
2009-09-10 06:00:00,1.72105,1.7212,1.72095,1.721,71200000.0
2009-09-10 06:01:00,1.721,1.7212,1.721,1.7211,70800000.0
2009-09-10 06:02:00,1.72105,1.72115,1.72105,1.72115,47000000.0
2009-09-10 06:03:00,1.72115,1.7213,1.72105,1.7213,58600000.0
2009-09-10 06:04:00,1.72125,1.72135,1.72115,1.72135,42400000.0
2009-09-10 06:05:00,1.72135,1.7214,1.7213,1.7214,54100000.0
2009-09-10 06:06:00,1.7214,1.7215,1.72135,1.7214,37800000.0
2009-09-10 06:07:00,1.72135,1.7215,1.7213,1.7213,42100000.0
2009-09-10 06:08:00,1.72135,1.7215,1.72115,1.7214,88900000.0
2009-09-10 06:09:00,1.72135,1.7219,1.72135,1.72165,100600000.0
2009-09-10 06:10:00,1.72165,1.72175,1.72135,1.7214,114800000.0
2009-09-10 06:11:00,1.7214,1.72155,1.7212,1.7215,96900000.0
2009-09-10 06:12:00,1.72145,1.7216,1.7214,1.72155,44200000.0
2009-09-10 06:13:00,1.7215,1.72155,1.7214,1.7214,47400000.0
2009-09-10 06:14:00,1.72145,1.72145,1.7213,1.7214,69900000.0
2009-09-10 06:15:00,1.7214,1.72155,1.7214,1.72145,26600000.0
2009-09-10 06:16:00,1.7215,1.7215,1.72135,1.7214,55300000.0
2009-09-10 06:17:00,1.7214,1.72165,1.72135,1.72155,96500000.0
2009-09-10 06:18:00,1.72155,1.7216,1.7214,1.72145,100700000.0
2009-09-10 06:19:00,1.7214,1.7216,1.7214,1.72145,58900000.0
2009-09-10 06:20:00,1.72145,1.7216,1.7214,1.7215,25400000.0
2009-09-10 06:21:00,1.72155,1.72155,1.7215,1.72155,5400000.0
2009-09-10 06:22:00,1.7216,1.7217,1.7214,1.7215,102500000.0
2009-09-10 06:23:00,1.7215,1.7215,1.72125,1.7213,69400000.0
2009-09-10 06:24:00,1.7213,1.7216,1.7213,1.7214,84200000.0
2009-09-10 06:25:00,1.72135,1.7214,1.7213,1.7214,59300000.0
2009-09-10 06:26:00,1.7214,1.7214,1.72135,1.72135,39900000.0
2009-09-10 06:27:00,1.7214,1.72155,1.72135,1.72135,58300000.0
2009-09-10 06:28:00,1.72135,1.72135,1.72115,1.72125,46900000.0
2009-09-10 06:29:00,1.7213,1.7215,1.7213,1.72145,31400000.0
2009-09-10 06:30:00,1.72145,1.72145,1.7212,1.7214,24000000.0
2009-09-10 06:31:00,1.72145,1.7216,1.72145,1.7216,50000000.0
2009-09-10 06:32:00,1.72155,1.72155,1.72145,1.72145,12000000.0
2009-09-10 06:33:00,1.72145,1.72145,1.7214,1.7214,20000000.0
2009-09-10 06:34:00,1.7214,1.72145,1.72135,1.7214,17000000.0
2009-09-10 06:35:00,1.72135,1.72145,1.721,1.721,45600000.0
2009-09-10 06:36:00,1.72095,1.7211,1.7209,1.72105,25000000.0
2009-09-10 06:37:00,1.72105,1.7211,1.72095,1.721,28000000.0
2009-09-10 06:38:00,1.721,1.72115,1.72095,1.72105,62800000.0
2009-09-10 06:39:00,1.72105,1.72105,1.72105,1.72105,1000000.0
2009-09-10 06:40:00,1.72115,1.72155,1.72115,1.72155,48800000.0
2009-09-10 06:41:00,1.7215,1.7215,1.72135,1.72135,12500000.0
2009-09-10 06:42:00,1.7213,1.7214,1.72125,1.72125,37800000.0
2009-09-10 06:43:00,1.72125,1.72125,1.7211,1.7212,62800000.0
2009-09-10 06:44:00,1.72115,1.72125,1.72085,1.7209,67200000.0
2009-09-10 06:45:00,1.7209,1.7209,1.7208,1.7209,44400000.0
2009-09-10 06:46:00,1.7208,1.72095,1.7208,1.7208,30400000.0
2009-09-10 06:47:00,1.72085,1.721,1.7208,1.721,67200000.0
2009-09-10 06:48:00,1.721,1.7212,1.72095,1.7211,43800000.0
2009-09-10 06:49:00,1.7212,1.7212,1.72095,1.72095,52600000.0
2009-09-10 06:50:00,1.721,1.7212,1.7209,1.72095,56200000.0
2009-09-10 06:51:00,1.72095,1.7212,1.72095,1.72115,29000000.0
2009-09-10 06:52:00,1.72115,1.72125,1.72115,1.72115,25400000.0
2009-09-10 06:53:00,1.72115,1.72125,1.72115,1.72125,26600000.0
2009-09-10 06:54:00,1.72115,1.72115,1.72095,1.72105,92400000.0
2009-09-10 06:55:00,1.72105,1.7211,1.72065,1.72095,85400000.0
2009-09-10 06:56:00,1.7209,1.72105,1.7208,1.7209,90200000.0
2009-09-10 06:57:00,1.7209,1.72105,1.7209,1.72095,62400000.0
2009-09-10 06:58:00,1.7209,1.72095,1.7208,1.7208,36700000.0
2009-09-10 06:59:00,1.7208,1.7208,1.7206,1.72075,85100000.0
2009-09-10 07:00:00,1.7208,1.72095,1.7207,1.7209,42900000.0
2009-09-10 07:01:00,1.7209,1.7209,1.7207,1.72085,30800000.0
2009-09-10 07:02:00,1.7209,1.7211,1.7208,1.72085,64500000.0
2009-09-10 07:03:00,1.7208,1.72125,1.7208,1.7212,76400000.0
2009-09-10 07:04:00,1.72125,1.72145,1.72125,1.72145,40400000.0
2009-09-10 07:05:00,1.72145,1.72155,1.7214,1.72155,38200000.0
2009-09-10 07:06:00,1.72155,1.72155,1.72105,1.72115,41900000.0
2009-09-10 07:07:00,1.72115,1.7215,1.72105,1.7214,65500000.0
2009-09-10 07:08:00,1.7214,1.72145,1.7213,1.7214,58500000.0
2009-09-10 07:09:00,1.7214,1.7214,1.7211,1.7211,44400000.0
2009-09-10 07:10:00,1.72115,1.7213,1.721,1.721,53400000.0
2009-09-10 07:11:00,1.72095,1.72105,1.72095,1.721,28000000.0
2009-09-10 07:12:00,1.721,1.72105,1.72095,1.72105,51000000.0
2009-09-10 07:13:00,1.721,1.7212,1.721,1.721,61800000.0
2009-09-10 07:14:00,1.72095,1.72105,1.7209,1.72095,52400000.0
2009-09-10 07:15:00,1.72095,1.72105,1.72085,1.7209,66800000.0
2009-09-10 07:16:00,1.7209,1.72105,1.72085,1.721,49600000.0
2009-09-10 07:17:00,1.72105,1.7212,1.721,1.72105,43700000.0
2009-09-10 07:18:00,1.72105,1.7213,1.721,1.7213,71900000.0
2009-09-10 07:19:00,1.7213,1.7213,1.72105,1.72115,66100000.0
2009-09-10 07:20:00,1.7212,1.7212,1.721,1.72115,70600000.0
2009-09-10 07:21:00,1.7212,1.72125,1.7211,1.72115,108000000.0
2009-09-10 07:22:00,1.7211,1.72115,1.7211,1.72115,8000000.0
2009-09-10 07:23:00,1.72125,1.72145,1.72115,1.72145,69400000.0
2009-09-10 07:24:00,1.7214,1.7215,1.7214,1.72145,52000000.0
2009-09-10 07:25:00,1.72145,1.72145,1.72125,1.7214,39200000.0
2009-09-10 07:26:00,1.72135,1.72135,1.72125,1.7213,22400000.0
2009-09-10 07:27:00,1.7213,1.7213,1.72105,1.7211,71400000.0
2009-09-10 07:28:00,1.7211,1.7211,1.72095,1.721,50500000.0
2009-09-10 07:29:00,1.72105,1.7212,1.72095,1.721,28600000.0
2009-09-10 07:30:00,1.721,1.72105,1.7209,1.72095,63100000.0
2009-09-10 07:31:00,1.72095,1.721,1.72075,1.72085,45600000.0
2009-09-10 07:32:00,1.7208,1.7212,1.7208,1.7211,33200000.0
2009-09-10 07:33:00,1.72105,1.7212,1.72105,1.72115,38200000.0
2009-09-10 07:34:00,1.72115,1.7215,1.72115,1.72145,78600000.0
2009-09-10 07:35:00,1.7214,1.7216,1.72135,1.7216,78200000.0
2009-09-10 07:36:00,1.7216,1.7217,1.72135,1.7214,57400000.0
2009-09-10 07:37:00,1.7214,1.72165,1.7213,1.72135,56200000.0
2009-09-10 07:38:00,1.72135,1.72165,1.7213,1.72165,45100000.0
2009-09-10 07:39:00,1.72165,1.72165,1.72125,1.72155,68600000.0
2009-09-10 07:40:00,1.72155,1.72165,1.7213,1.7215,74600000.0
2009-09-10 07:41:00,1.72145,1.7216,1.72145,1.7215,43200000.0
2009-09-10 07:42:00,1.72145,1.72155,1.7214,1.72145,44600000.0
2009-09-10 07:43:00,1.72145,1.72145,1.7213,1.72135,57200000.0
2009-09-10 07:44:00,1.7214,1.7216,1.72135,1.7215,60600000.0
2009-09-10 07:45:00,1.7215,1.7216,1.72135,1.72145,90400000.0
2009-09-10 07:46:00,1.72145,1.72145,1.721,1.7212,66200000.0
2009-09-10 07:47:00,1.7212,1.7213,1.72105,1.7212,66400000.0
2009-09-10 07:48:00,1.7212,1.7212,1.72085,1.721,40200000.0
2009-09-10 07:49:00,1.72095,1.7211,1.7208,1.72085,91300000.0
2009-09-10 07:50:00,1.72085,1.72105,1.72065,1.7208,118100000.0
2009-09-10 07:51:00,1.72085,1.72085,1.72025,1.72025,99000000.0
2009-09-10 07:52:00,1.72025,1.7203,1.72,1.72015,66700000.0
2009-09-10 07:53:00,1.72015,1.7202,1.7198,1.72015,128800000.0
2009-09-10 07:54:00,1.7201,1.7202,1.71985,1.72,122400000.0
2009-09-10 07:55:00,1.71995,1.7202,1.7199,1.72,57200000.0
2009-09-10 07:56:00,1.72,1.72,1.7197,1.7199,81800000.0
2009-09-10 07:57:00,1.7199,1.7204,1.7199,1.7203,58500000.0
2009-09-10 07:58:00,1.7203,1.7205,1.7201,1.72045,80300000.0
2009-09-10 07:59:00,1.7205,1.7205,1.72,1.7201,100600000.0
2009-09-10 08:00:00,1.72005,1.72085,1.72,1.7207,169400000.0
2009-09-10 08:01:00,1.72065,1.72125,1.72065,1.72125,141400000.0
2009-09-10 08:02:00,1.7211,1.72125,1.72105,1.72105,93000000.0
2009-09-10 08:03:00,1.72105,1.72105,1.72095,1.72105,106800000.0
2009-09-10 08:04:00,1.72105,1.72105,1.7202,1.7202,124900000.0
2009-09-10 08:05:00,1.7202,1.72055,1.72005,1.7203,143600000.0
2009-09-10 08:06:00,1.7203,1.72055,1.71975,1.71975,134900000.0
2009-09-10 08:07:00,1.71975,1.71975,1.7194,1.7196,46200000.0
2009-09-10 08:08:00,1.71955,1.71975,1.7195,1.71955,61000000.0
2009-09-10 08:09:00,1.71955,1.7197,1.7194,1.71955,88000000.0
2009-09-10 08:10:00,1.71955,1.71975,1.7195,1.71965,57000000.0
2009-09-10 08:11:00,1.71965,1.71965,1.71925,1.7195,119600000.0
2009-09-10 08:12:00,1.7195,1.71955,1.7192,1.71945,127800000.0
2009-09-10 08:13:00,1.71935,1.7198,1.71935,1.7195,103000000.0
2009-09-10 08:14:00,1.7196,1.72005,1.7195,1.71975,151400000.0
2009-09-10 08:15:00,1.7198,1.7202,1.71965,1.7201,164600000.0
2009-09-10 08:16:00,1.7201,1.7202,1.71995,1.72015,89700000.0
2009-09-10 08:17:00,1.7202,1.72055,1.72015,1.7203,108800000.0
2009-09-10 08:18:00,1.72025,1.7203,1.71985,1.71985,122000000.0
2009-09-10 08:19:00,1.7199,1.72,1.7198,1.7199,90600000.0
2009-09-10 08:20:00,1.7198,1.71995,1.7198,1.7199,94400000.0
2009-09-10 08:21:00,1.71985,1.72,1.7197,1.71985,114800000.0
2009-09-10 08:22:00,1.71985,1.7199,1.7196,1.7198,119600000.0
2009-09-10 08:23:00,1.7198,1.7199,1.7194,1.7198,134800000.0
2009-09-10 08:24:00,1.7198,1.7198,1.71965,1.7197,46100000.0
2009-09-10 08:25:00,1.71975,1.7198,1.7195,1.71955,123000000.0
2009-09-10 08:26:00,1.71955,1.71955,1.71945,1.71945,25200000.0
2009-09-10 08:27:00,1.71945,1.7196,1.71935,1.71945,84200000.0
2009-09-10 08:28:00,1.71945,1.71965,1.7194,1.7195,54100000.0
2009-09-10 08:29:00,1.71965,1.71965,1.71935,1.7195,225800000.0
2009-09-10 08:30:00,1.7196,1.71975,1.7194,1.71975,149300000.0
2009-09-10 08:31:00,1.7197,1.71975,1.71945,1.71945,154300000.0
2009-09-10 08:32:00,1.71945,1.7196,1.71925,1.7195,114500000.0
2009-09-10 08:33:00,1.7195,1.71955,1.7194,1.7195,113700000.0
2009-09-10 08:34:00,1.7196,1.7196,1.71935,1.71945,88600000.0
2009-09-10 08:35:00,1.7194,1.7195,1.7194,1.71945,57000000.0
2009-09-10 08:36:00,1.71945,1.7198,1.71935,1.7197,79400000.0
2009-09-10 08:37:00,1.71975,1.7198,1.7192,1.7193,189800000.0
2009-09-10 08:38:00,1.7193,1.71995,1.7192,1.71965,194500000.0
2009-09-10 08:39:00,1.7196,1.71975,1.7193,1.7194,298700000.0
2009-09-10 08:40:00,1.7194,1.72005,1.7193,1.72005,113700000.0
2009-09-10 08:41:00,1.72,1.72065,1.7199,1.7204,133400000.0
2009-09-10 08:42:00,1.7205,1.72065,1.7203,1.72055,159800000.0
2009-09-10 08:43:00,1.72045,1.72075,1.72035,1.7204,245700000.0
2009-09-10 08:44:00,1.7203,1.72045,1.7197,1.71995,238700000.0
2009-09-10 08:45:00,1.72005,1.7203,1.71995,1.72025,100600000.0
2009-09-10 08:46:00,1.7203,1.7211,1.7203,1.721,219600000.0
2009-09-10 08:47:00,1.721,1.721,1.7206,1.7208,181400000.0
2009-09-10 08:48:00,1.7208,1.72115,1.7207,1.7211,157800000.0
2009-09-10 08:49:00,1.72115,1.72155,1.72115,1.7214,160200000.0
2009-09-10 08:50:00,1.7214,1.7214,1.7213,1.7214,41800000.0
2009-09-10 08:51:00,1.7214,1.7215,1.72135,1.7215,50000000.0
2009-09-10 08:52:00,1.7215,1.72165,1.7213,1.7213,150700000.0
2009-09-10 08:53:00,1.7213,1.72145,1.7212,1.72125,140700000.0
2009-09-10 08:54:00,1.7214,1.7216,1.72135,1.72145,171800000.0
2009-09-10 08:55:00,1.72135,1.7219,1.72115,1.7218,146400000.0
2009-09-10 08:56:00,1.72175,1.72195,1.7216,1.7219,69400000.0
2009-09-10 08:57:00,1.7219,1.7219,1.7214,1.7214,181600000.0
2009-09-10 08:58:00,1.7214,1.72175,1.7214,1.7216,113400000.0
2009-09-10 08:59:00,1.7216,1.722,1.7215,1.7217,104200000.0
2009-09-10 09:00:00,1.7216,1.72195,1.7216,1.7217,115600000.0
2009-09-10 09:01:00,1.72165,1.7223,1.72165,1.7223,176600000.0
2009-09-10 09:02:00,1.72225,1.72225,1.7214,1.7218,272900000.0
2009-09-10 09:03:00,1.7218,1.72185,1.72115,1.72115,160400000.0
2009-09-10 09:04:00,1.7213,1.72165,1.72115,1.72155,161100000.0
2009-09-10 09:05:00,1.7214,1.7215,1.7212,1.72135,207000000.0
2009-09-10 09:06:00,1.72135,1.72135,1.72125,1.72125,91300000.0
2009-09-10 09:07:00,1.72125,1.7215,1.72105,1.72105,218400000.0
2009-09-10 09:08:00,1.72105,1.72145,1.72105,1.72135,164800000.0
2009-09-10 09:09:00,1.72135,1.72135,1.72105,1.72105,183300000.0
2009-09-10 09:10:00,1.7211,1.72115,1.7206,1.72075,208200000.0
2009-09-10 09:11:00,1.72075,1.72105,1.72055,1.72055,210500000.0
2009-09-10 09:12:00,1.7206,1.7208,1.72045,1.7205,107100000.0
2009-09-10 09:13:00,1.72055,1.72055,1.7202,1.72035,116500000.0
2009-09-10 09:14:00,1.72035,1.7204,1.71985,1.71985,105700000.0
2009-09-10 09:15:00,1.71995,1.72005,1.71975,1.7198,154600000.0
2009-09-10 09:16:00,1.71975,1.7206,1.71975,1.7206,149800000.0
2009-09-10 09:17:00,1.72085,1.72085,1.7203,1.72035,96000000.0
2009-09-10 09:18:00,1.72035,1.7205,1.72015,1.72025,51800000.0
2009-09-10 09:19:00,1.72035,1.72035,1.72,1.72005,64100000.0
2009-09-10 09:20:00,1.72005,1.72005,1.71975,1.71985,45900000.0
2009-09-10 09:21:00,1.71985,1.71985,1.7195,1.71965,117200000.0
2009-09-10 09:22:00,1.71965,1.7199,1.71945,1.71955,148000000.0
2009-09-10 09:23:00,1.7195,1.71955,1.71865,1.71865,399500000.0
2009-09-10 09:24:00,1.7187,1.7191,1.7186,1.719,550899999.0
2009-09-10 09:25:00,1.7189,1.71895,1.7185,1.7187,280500000.0
2009-09-10 09:26:00,1.7187,1.7187,1.71805,1.7184,223200000.0
2009-09-10 09:27:00,1.71845,1.71855,1.7181,1.71835,279700000.0
2009-09-10 09:28:00,1.71835,1.71835,1.7181,1.71825,164400000.0
2009-09-10 09:29:00,1.71825,1.7183,1.7174,1.7175,187000000.0
2009-09-10 09:30:00,1.71755,1.7178,1.7172,1.7172,218400000.0
2009-09-10 09:31:00,1.7172,1.7174,1.71695,1.71725,304700000.0
2009-09-10 09:32:00,1.7173,1.71765,1.717,1.71735,273700000.0
2009-09-10 09:33:00,1.71735,1.71785,1.71715,1.7177,263700000.0
2009-09-10 09:34:00,1.71765,1.718,1.71765,1.7179,122400000.0
2009-09-10 09:35:00,1.7179,1.71805,1.71765,1.7178,199300000.0
2009-09-10 09:36:00,1.71795,1.7182,1.71775,1.7181,152600000.0
2009-09-10 09:37:00,1.7181,1.71885,1.71805,1.71875,351100000.0
2009-09-10 09:38:00,1.7187,1.7188,1.71835,1.7184,165400000.0
2009-09-10 09:39:00,1.7184,1.71875,1.71815,1.71835,123600000.0
2009-09-10 09:40:00,1.71835,1.7188,1.71835,1.7186,130200000.0
2009-09-10 09:41:00,1.7186,1.7186,1.7183,1.71845,100200000.0
2009-09-10 09:42:00,1.71855,1.71855,1.71785,1.718,166200000.0
2009-09-10 09:43:00,1.71795,1.7181,1.71785,1.71805,124700000.0
2009-09-10 09:44:00,1.71825,1.71835,1.71755,1.7177,250900000.0
2009-09-10 09:45:00,1.7177,1.71805,1.71745,1.71765,232200000.0
2009-09-10 09:46:00,1.7177,1.71805,1.71765,1.71795,161100000.0
2009-09-10 09:47:00,1.71795,1.71795,1.71735,1.71735,265500000.0
2009-09-10 09:48:00,1.7175,1.7182,1.71745,1.71795,391200000.0
2009-09-10 09:49:00,1.718,1.718,1.7171,1.71735,188400000.0
2009-09-10 09:50:00,1.7173,1.71745,1.7168,1.7168,374800000.0
2009-09-10 09:51:00,1.71685,1.7172,1.71615,1.71705,280500000.0
2009-09-10 09:52:00,1.71705,1.7176,1.717,1.7175,125300000.0
2009-09-10 09:53:00,1.71755,1.7178,1.71725,1.71735,67700000.0
2009-09-10 09:54:00,1.71745,1.7175,1.7169,1.71725,97700000.0
2009-09-10 09:55:00,1.7173,1.71785,1.71685,1.71775,133200000.0
2009-09-10 09:56:00,1.71765,1.71775,1.71735,1.71775,146100000.0
2009-09-10 09:57:00,1.71775,1.71815,1.7176,1.71815,103500000.0
2009-09-10 09:58:00,1.71815,1.71835,1.7181,1.7181,76000000.0
2009-09-10 09:59:00,1.71815,1.71825,1.71745,1.7175,198000000.0
2009-09-10 10:00:00,1.71755,1.7178,1.7174,1.7175,86800000.0
2009-09-10 10:01:00,1.71755,1.71755,1.71705,1.7172,100400000.0
2009-09-10 10:02:00,1.71725,1.71735,1.7169,1.7171,111400000.0
2009-09-10 10:03:00,1.7171,1.71775,1.71705,1.71735,151500000.0
2009-09-10 10:04:00,1.7174,1.7176,1.71725,1.71725,101900000.0
2009-09-10 10:05:00,1.71735,1.7174,1.71695,1.71735,107700000.0
2009-09-10 10:06:00,1.7172,1.7175,1.71705,1.71745,117800000.0
2009-09-10 10:07:00,1.7174,1.71795,1.7174,1.7176,143000000.0
2009-09-10 10:08:00,1.71755,1.7189,1.71745,1.7183,153800000.0
2009-09-10 10:09:00,1.7184,1.7184,1.7177,1.71825,186400000.0
2009-09-10 10:10:00,1.71825,1.71835,1.71765,1.71765,227800000.0
2009-09-10 10:11:00,1.7177,1.7178,1.7176,1.71765,220000000.0
2009-09-10 10:12:00,1.71775,1.71775,1.71715,1.71715,169700000.0
2009-09-10 10:13:00,1.71715,1.7174,1.71715,1.7174,71200000.0
2009-09-10 10:14:00,1.71745,1.71755,1.7172,1.71725,71200000.0
2009-09-10 10:15:00,1.71725,1.7176,1.71725,1.71755,71500000.0
2009-09-10 10:16:00,1.71745,1.7177,1.7173,1.7176,85600000.0
2009-09-10 10:17:00,1.71755,1.7179,1.71745,1.71785,144500000.0
2009-09-10 10:18:00,1.71785,1.71815,1.71765,1.71785,156500000.0
2009-09-10 10:19:00,1.7178,1.718,1.7177,1.71775,107200000.0
2009-09-10 10:20:00,1.71765,1.7181,1.71765,1.718,115200000.0
2009-09-10 10:21:00,1.71795,1.7182,1.7179,1.71805,142400000.0
2009-09-10 10:22:00,1.71805,1.7181,1.7177,1.7177,124300000.0
2009-09-10 10:23:00,1.7177,1.71785,1.71755,1.71755,50800000.0
2009-09-10 10:24:00,1.7175,1.71795,1.7174,1.71785,123600000.0
2009-09-10 10:25:00,1.71785,1.71795,1.7178,1.71785,66300000.0
2009-09-10 10:26:00,1.71785,1.71865,1.7177,1.7185,184000000.0
2009-09-10 10:27:00,1.71855,1.71905,1.71845,1.7188,175700000.0
2009-09-10 10:28:00,1.71885,1.7193,1.71885,1.71885,158200000.0
2009-09-10 10:29:00,1.7188,1.71915,1.71865,1.7191,139400000.0
2009-09-10 10:30:00,1.71915,1.71975,1.71905,1.71945,258300000.0
2009-09-10 10:31:00,1.7195,1.7196,1.71925,1.71935,184600000.0
2009-09-10 10:32:00,1.7193,1.7196,1.71915,1.71955,214700000.0
2009-09-10 10:33:00,1.7196,1.7197,1.7194,1.7196,148000000.0
2009-09-10 10:34:00,1.7196,1.71995,1.71945,1.71955,175500000.0
2009-09-10 10:35:00,1.7195,1.72005,1.7195,1.7197,170400000.0
2009-09-10 10:36:00,1.71965,1.71975,1.7195,1.7197,101900000.0
2009-09-10 10:37:00,1.7197,1.7199,1.7196,1.7197,100600000.0
2009-09-10 10:38:00,1.7197,1.71985,1.7195,1.71965,126300000.0
2009-09-10 10:39:00,1.71965,1.71975,1.7192,1.71925,169300000.0
2009-09-10 10:40:00,1.71925,1.7196,1.7192,1.71935,125200000.0
2009-09-10 10:41:00,1.71935,1.71955,1.7192,1.71925,127500000.0
2009-09-10 10:42:00,1.71915,1.71925,1.7188,1.719,129700000.0
2009-09-10 10:43:00,1.719,1.7194,1.719,1.7191,127600000.0
2009-09-10 10:44:00,1.7191,1.7192,1.7189,1.719,118000000.0
2009-09-10 10:45:00,1.719,1.7192,1.719,1.71915,63600000.0
2009-09-10 10:46:00,1.7191,1.7193,1.7189,1.7192,106800000.0
2009-09-10 10:47:00,1.7192,1.71945,1.7191,1.71915,192700000.0
2009-09-10 10:48:00,1.71925,1.71935,1.7189,1.719,120000000.0
2009-09-10 10:49:00,1.719,1.71935,1.7189,1.71935,107800000.0
2009-09-10 10:50:00,1.71935,1.7194,1.71915,1.7194,54600000.0
2009-09-10 10:51:00,1.71935,1.7198,1.71935,1.7196,115300000.0
2009-09-10 10:52:00,1.7196,1.7197,1.7192,1.71925,167400000.0
2009-09-10 10:53:00,1.71925,1.7194,1.71915,1.7193,98900000.0
2009-09-10 10:54:00,1.7193,1.71935,1.7192,1.71925,63500000.0
2009-09-10 10:55:00,1.7193,1.7194,1.7191,1.71925,96400000.0
2009-09-10 10:56:00,1.71925,1.71925,1.719,1.71915,84500000.0
2009-09-10 10:57:00,1.71905,1.71905,1.718,1.71805,222400000.0
2009-09-10 10:58:00,1.71805,1.71875,1.718,1.71865,260400000.0
2009-09-10 10:59:00,1.7187,1.7188,1.71855,1.7187,114800000.0
2009-09-10 11:00:00,1.71875,1.71915,1.71855,1.71915,156300000.0
2009-09-10 11:01:00,1.71915,1.7193,1.7184,1.7187,186900000.0
2009-09-10 11:02:00,1.7187,1.7192,1.7186,1.71915,165900000.0
2009-09-10 11:03:00,1.71915,1.71935,1.7191,1.7191,245400000.0
2009-09-10 11:04:00,1.71905,1.71945,1.71905,1.7192,184900000.0
2009-09-10 11:05:00,1.71925,1.71975,1.71915,1.7195,130800000.0
2009-09-10 11:06:00,1.7195,1.71965,1.7192,1.7192,238600000.0
2009-09-10 11:07:00,1.71925,1.7195,1.7192,1.7194,150500000.0
2009-09-10 11:08:00,1.71945,1.7197,1.71925,1.71945,107500000.0
2009-09-10 11:09:00,1.7195,1.71955,1.71935,1.7195,127000000.0
2009-09-10 11:10:00,1.71955,1.71965,1.71945,1.71965,66100000.0
2009-09-10 11:11:00,1.71955,1.7201,1.7194,1.72005,117100000.0
2009-09-10 11:12:00,1.72,1.72025,1.71985,1.72015,152100000.0
2009-09-10 11:13:00,1.7203,1.7204,1.7199,1.71995,170900000.0
2009-09-10 11:14:00,1.71995,1.72035,1.71995,1.72025,183200000.0
2009-09-10 11:15:00,1.7202,1.7208,1.7202,1.7205,233900000.0
2009-09-10 11:16:00,1.7205,1.72055,1.7205,1.72055,98200000.0
2009-09-10 11:17:00,1.7205,1.72085,1.7205,1.72065,96100000.0
2009-09-10 11:18:00,1.72065,1.7217,1.7206,1.72145,204600000.0
2009-09-10 11:19:00,1.7216,1.7218,1.7212,1.72135,235000000.0
2009-09-10 11:20:00,1.72135,1.7215,1.721,1.72115,120200000.0
2009-09-10 11:21:00,1.72115,1.7213,1.721,1.7212,62700000.0
2009-09-10 11:22:00,1.7212,1.7214,1.7212,1.7212,47500000.0
2009-09-10 11:23:00,1.72115,1.7212,1.72085,1.72105,85900000.0
2009-09-10 11:24:00,1.72105,1.7213,1.72085,1.7211,190200000.0
2009-09-10 11:25:00,1.72105,1.7212,1.721,1.7212,91100000.0
2009-09-10 11:26:00,1.7211,1.7212,1.72105,1.7212,264100000.0
2009-09-10 11:27:00,1.72115,1.7215,1.72105,1.7212,270100000.0
2009-09-10 11:28:00,1.7212,1.7213,1.72095,1.7211,255100000.0
2009-09-10 11:29:00,1.7211,1.72145,1.7211,1.72145,139600000.0
2009-09-10 11:30:00,1.72145,1.7217,1.72125,1.7215,286300000.0
2009-09-10 11:31:00,1.7215,1.72165,1.72125,1.7215,279300000.0
2009-09-10 11:32:00,1.7215,1.7216,1.7214,1.72145,179400000.0
2009-09-10 11:33:00,1.7214,1.72175,1.72125,1.7213,174500000.0
2009-09-10 11:34:00,1.72125,1.7216,1.72125,1.7216,132300000.0
2009-09-10 11:35:00,1.7216,1.72165,1.7214,1.7215,73100000.0
2009-09-10 11:36:00,1.7216,1.7219,1.72155,1.7216,241800000.0
2009-09-10 11:37:00,1.7216,1.72165,1.7212,1.7212,148600000.0
2009-09-10 11:38:00,1.72125,1.72145,1.7212,1.7212,255000000.0
2009-09-10 11:39:00,1.7212,1.72125,1.72075,1.721,163400000.0
2009-09-10 11:40:00,1.7209,1.721,1.72065,1.72075,144900000.0
2009-09-10 11:41:00,1.7208,1.7209,1.71985,1.71985,148900000.0
2009-09-10 11:42:00,1.71985,1.71995,1.7192,1.71955,118600000.0
2009-09-10 11:43:00,1.7195,1.71955,1.71865,1.7187,168800000.0
2009-09-10 11:44:00,1.7187,1.71885,1.71805,1.71815,196700000.0
2009-09-10 11:45:00,1.71815,1.71885,1.71815,1.71875,214400000.0
2009-09-10 11:46:00,1.71875,1.7189,1.71845,1.7187,105000000.0
2009-09-10 11:47:00,1.7187,1.719,1.7186,1.71875,119100000.0
2009-09-10 11:48:00,1.71875,1.71895,1.7187,1.71885,109300000.0
2009-09-10 11:49:00,1.71885,1.7191,1.7188,1.7189,116200000.0
2009-09-10 11:50:00,1.7189,1.71965,1.71885,1.7193,198700000.0
2009-09-10 11:51:00,1.71935,1.7194,1.7188,1.7188,137500000.0
2009-09-10 11:52:00,1.71875,1.71905,1.71865,1.71895,149500000.0
2009-09-10 11:53:00,1.719,1.7192,1.7189,1.7191,150300000.0
2009-09-10 11:54:00,1.7191,1.71935,1.71885,1.7191,175100000.0
2009-09-10 11:55:00,1.71915,1.71925,1.7186,1.7187,144600000.0
2009-09-10 11:56:00,1.71875,1.71925,1.71865,1.7188,127000000.0
2009-09-10 11:57:00,1.7188,1.7188,1.7185,1.7185,166500000.0
2009-09-10 11:58:00,1.71855,1.7188,1.7185,1.7187,152600000.0
2009-09-10 11:59:00,1.71865,1.71865,1.71795,1.71815,333100000.0
2009-09-10 12:00:00,1.7181,1.71905,1.718,1.7189,139100000.0
2009-09-10 12:01:00,1.71895,1.719,1.7186,1.7188,121000000.0
2009-09-10 12:02:00,1.7188,1.71885,1.7184,1.7184,142300000.0
2009-09-10 12:03:00,1.71845,1.71855,1.7184,1.71855,104600000.0
2009-09-10 12:04:00,1.7185,1.71875,1.71815,1.71875,152900000.0
2009-09-10 12:05:00,1.7187,1.71875,1.7185,1.7185,72200000.0
2009-09-10 12:06:00,1.71855,1.7186,1.7179,1.71795,122300000.0
2009-09-10 12:07:00,1.71785,1.7181,1.71785,1.71795,86100000.0
2009-09-10 12:08:00,1.71795,1.71855,1.7179,1.7183,145600000.0
2009-09-10 12:09:00,1.71835,1.7188,1.7182,1.71865,103000000.0
2009-09-10 12:10:00,1.7186,1.71905,1.7185,1.71905,104200000.0
2009-09-10 12:11:00,1.71905,1.71905,1.7185,1.7187,139300000.0
2009-09-10 12:12:00,1.7187,1.7189,1.7185,1.7189,114100000.0
2009-09-10 12:13:00,1.71885,1.7191,1.718,1.71805,188900000.0
2009-09-10 12:14:00,1.718,1.71815,1.7178,1.7179,133300000.0
2009-09-10 12:15:00,1.71795,1.7183,1.71775,1.7179,110900000.0
2009-09-10 12:16:00,1.71795,1.71825,1.7178,1.71825,86500000.0
2009-09-10 12:17:00,1.7183,1.7186,1.71825,1.71835,127000000.0
2009-09-10 12:18:00,1.71825,1.71835,1.7181,1.7182,106300000.0
2009-09-10 12:19:00,1.7181,1.7184,1.71805,1.7184,96000000.0
2009-09-10 12:20:00,1.71835,1.7184,1.7181,1.7183,134900000.0
2009-09-10 12:21:00,1.71825,1.7183,1.718,1.71805,38100000.0
2009-09-10 12:22:00,1.718,1.7181,1.71755,1.7176,164500000.0
2009-09-10 12:23:00,1.71755,1.71775,1.7173,1.71765,161800000.0
2009-09-10 12:24:00,1.7176,1.71765,1.71725,1.71725,91400000.0
2009-09-10 12:25:00,1.71725,1.71745,1.71725,1.7174,90300000.0
2009-09-10 12:26:00,1.7174,1.71745,1.71725,1.71745,95400000.0
2009-09-10 12:27:00,1.71735,1.71765,1.71725,1.71765,67600000.0
2009-09-10 12:28:00,1.71765,1.71805,1.71755,1.71805,119600000.0
2009-09-10 12:29:00,1.71805,1.71835,1.7179,1.7183,100500000.0
2009-09-10 12:30:00,1.7183,1.71845,1.7181,1.71825,108000000.0
2009-09-10 12:31:00,1.7183,1.71875,1.7183,1.71875,71300000.0
2009-09-10 12:32:00,1.71885,1.7198,1.71865,1.7196,186000000.0
2009-09-10 12:33:00,1.71955,1.72055,1.71955,1.7203,150700000.0
2009-09-10 12:34:00,1.72025,1.72065,1.72025,1.7205,183200000.0
2009-09-10 12:35:00,1.7205,1.72065,1.7202,1.7206,382900000.0
2009-09-10 12:36:00,1.7205,1.72085,1.7204,1.72055,302000000.0
2009-09-10 12:37:00,1.7205,1.72085,1.72035,1.7205,205300000.0
2009-09-10 12:38:00,1.72045,1.72055,1.7203,1.7204,337600000.0
2009-09-10 12:39:00,1.7204,1.72055,1.72025,1.72045,199800000.0
2009-09-10 12:40:00,1.72045,1.72065,1.7202,1.72045,144800000.0
2009-09-10 12:41:00,1.7205,1.7211,1.7204,1.7207,208900000.0
2009-09-10 12:42:00,1.7207,1.72085,1.72065,1.72075,141700000.0
2009-09-10 12:43:00,1.72085,1.72095,1.7205,1.72075,124200000.0
2009-09-10 12:44:00,1.7208,1.7211,1.7207,1.72105,127400000.0
2009-09-10 12:45:00,1.72105,1.7213,1.72085,1.7213,94000000.0
2009-09-10 12:46:00,1.7212,1.7212,1.7205,1.72095,182100000.0
2009-09-10 12:47:00,1.7209,1.72115,1.72045,1.7209,293200000.0
2009-09-10 12:48:00,1.72085,1.72115,1.7207,1.72105,112700000.0
2009-09-10 12:49:00,1.7211,1.7213,1.7208,1.7212,128900000.0
2009-09-10 12:50:00,1.7212,1.7219,1.7211,1.72155,182800000.0
2009-09-10 12:51:00,1.72155,1.7216,1.72105,1.7211,257500000.0
2009-09-10 12:52:00,1.72105,1.7214,1.72105,1.72135,132600000.0
2009-09-10 12:53:00,1.7213,1.72135,1.72085,1.72085,61000000.0
2009-09-10 12:54:00,1.7209,1.721,1.7206,1.72095,82700000.0
2009-09-10 12:55:00,1.721,1.72135,1.7209,1.7209,133400000.0
2009-09-10 12:56:00,1.7209,1.72135,1.7208,1.72115,111000000.0
2009-09-10 12:57:00,1.7212,1.72155,1.7212,1.72155,167800000.0
2009-09-10 12:58:00,1.72165,1.72165,1.7208,1.7212,164100000.0
2009-09-10 12:59:00,1.7212,1.72225,1.7211,1.72225,211300000.0
2009-09-10 13:00:00,1.7223,1.7282,1.7223,1.72585,180900000.0
2009-09-10 13:01:00,1.72585,1.72755,1.72505,1.72735,293400000.0
2009-09-10 13:02:00,1.7274,1.72955,1.7273,1.72935,269000000.0
2009-09-10 13:03:00,1.7295,1.72955,1.7276,1.7279,215700000.0
2009-09-10 13:04:00,1.72775,1.7283,1.7275,1.72795,194500000.0
2009-09-10 13:05:00,1.72795,1.72795,1.7266,1.7269,167900000.0
2009-09-10 13:06:00,1.72685,1.72755,1.7267,1.72745,339900000.0
2009-09-10 13:07:00,1.72735,1.7279,1.72725,1.72735,318400000.0
2009-09-10 13:08:00,1.72735,1.72735,1.7268,1.72685,132200000.0
2009-09-10 13:09:00,1.7268,1.7279,1.72675,1.72705,194000000.0
2009-09-10 13:10:00,1.72705,1.72825,1.7268,1.72825,156400000.0
2009-09-10 13:11:00,1.72785,1.728,1.72765,1.7277,125300000.0
2009-09-10 13:12:00,1.72755,1.72775,1.7267,1.72735,135500000.0
2009-09-10 13:13:00,1.72735,1.7274,1.72685,1.72705,73000000.0
2009-09-10 13:14:00,1.72705,1.7273,1.727,1.727,109600000.0
2009-09-10 13:15:00,1.727,1.72715,1.72655,1.727,132000000.0
2009-09-10 13:16:00,1.727,1.72735,1.72695,1.72715,133500000.0
2009-09-10 13:17:00,1.72725,1.72735,1.727,1.7271,127700000.0
2009-09-10 13:18:00,1.72705,1.72715,1.72635,1.72665,121100000.0
2009-09-10 13:19:00,1.72675,1.727,1.7263,1.7263,99300000.0
2009-09-10 13:20:00,1.7263,1.72685,1.7263,1.72635,130400000.0
2009-09-10 13:21:00,1.72635,1.72645,1.726,1.72625,133600000.0
2009-09-10 13:22:00,1.7263,1.72645,1.7262,1.72635,112500000.0
2009-09-10 13:23:00,1.7263,1.72635,1.7258,1.7259,78100000.0
2009-09-10 13:24:00,1.7259,1.7259,1.72555,1.7258,73400000.0
2009-09-10 13:25:00,1.7258,1.7258,1.72515,1.7252,82100000.0
2009-09-10 13:26:00,1.7252,1.7257,1.7252,1.7256,106800000.0
2009-09-10 13:27:00,1.7256,1.72565,1.72545,1.7256,48200000.0
2009-09-10 13:28:00,1.72555,1.7257,1.72545,1.7256,109600000.0
2009-09-10 13:29:00,1.72555,1.72565,1.72535,1.7255,173600000.0
2009-09-10 13:30:00,1.7255,1.72555,1.72505,1.7251,144700000.0
2009-09-10 13:31:00,1.7251,1.72515,1.72465,1.72475,149500000.0
2009-09-10 13:32:00,1.72475,1.72515,1.7246,1.72485,124400000.0
2009-09-10 13:33:00,1.72485,1.72595,1.7248,1.7256,138300000.0
2009-09-10 13:34:00,1.7256,1.7259,1.7255,1.72585,112800000.0
2009-09-10 13:35:00,1.72585,1.726,1.72575,1.72575,69000000.0
2009-09-10 13:36:00,1.7258,1.72585,1.7256,1.72565,111100000.0
2009-09-10 13:37:00,1.7257,1.72645,1.7256,1.7263,122800000.0
2009-09-10 13:38:00,1.7263,1.72655,1.72615,1.72635,145900000.0
2009-09-10 13:39:00,1.72635,1.72635,1.7259,1.72595,102000000.0
2009-09-10 13:40:00,1.7261,1.7266,1.72595,1.72635,202200000.0
2009-09-10 13:41:00,1.72635,1.72665,1.72625,1.72665,119200000.0
2009-09-10 13:42:00,1.7268,1.727,1.7264,1.72695,155500000.0
2009-09-10 13:43:00,1.72695,1.72785,1.7268,1.72775,132300000.0
2009-09-10 13:44:00,1.7278,1.72835,1.7274,1.72755,194300000.0
2009-09-10 13:45:00,1.7276,1.728,1.72735,1.72795,239400000.0
2009-09-10 13:46:00,1.72795,1.7288,1.7279,1.7286,272400000.0
2009-09-10 13:47:00,1.7282,1.7296,1.72815,1.72945,206500000.0
2009-09-10 13:48:00,1.72945,1.72965,1.729,1.72935,158100000.0
2009-09-10 13:49:00,1.7294,1.7302,1.72935,1.73005,142300000.0
2009-09-10 13:50:00,1.7301,1.73095,1.7301,1.7306,140700000.0
2009-09-10 13:51:00,1.73065,1.73085,1.73025,1.7303,119900000.0
2009-09-10 13:52:00,1.73025,1.7305,1.73025,1.7305,152500000.0
2009-09-10 13:53:00,1.7305,1.7305,1.73005,1.7302,135000000.0
2009-09-10 13:54:00,1.7302,1.73045,1.7301,1.7302,123100000.0
2009-09-10 13:55:00,1.7302,1.7303,1.73,1.73,74300000.0
2009-09-10 13:56:00,1.73,1.73015,1.72975,1.72975,109400000.0
2009-09-10 13:57:00,1.72975,1.7298,1.72915,1.72925,260700000.0
2009-09-10 13:58:00,1.7293,1.72955,1.7292,1.7294,121900000.0
2009-09-10 13:59:00,1.7294,1.7297,1.7292,1.72965,173500000.0
2009-09-10 14:00:00,1.72965,1.7298,1.72945,1.72945,123000000.0
2009-09-10 14:01:00,1.72945,1.73115,1.72945,1.7308,225300000.0
2009-09-10 14:02:00,1.73095,1.73095,1.7306,1.73065,160800000.0
2009-09-10 14:03:00,1.7306,1.73065,1.7303,1.7304,124700000.0
2009-09-10 14:04:00,1.7304,1.7304,1.72935,1.72995,169600000.0
2009-09-10 14:05:00,1.7299,1.73,1.72935,1.72935,181300000.0
2009-09-10 14:06:00,1.72935,1.7295,1.7292,1.7295,102000000.0
2009-09-10 14:07:00,1.72955,1.72955,1.72845,1.7289,168300000.0
2009-09-10 14:08:00,1.7288,1.72915,1.7285,1.72895,184000000.0
2009-09-10 14:09:00,1.7289,1.72925,1.7288,1.72905,117000000.0
2009-09-10 14:10:00,1.72905,1.7291,1.72875,1.72895,123800000.0
2009-09-10 14:11:00,1.72905,1.7291,1.72865,1.72905,142700000.0
2009-09-10 14:12:00,1.72905,1.72915,1.7289,1.7289,106500000.0
2009-09-10 14:13:00,1.729,1.7294,1.72885,1.72935,67000000.0
2009-09-10 14:14:00,1.72945,1.7299,1.72925,1.72985,85600000.0
2009-09-10 14:15:00,1.72985,1.73,1.72935,1.7298,284000000.0
2009-09-10 14:16:00,1.7298,1.73015,1.7297,1.7298,126300000.0
2009-09-10 14:17:00,1.7299,1.7299,1.7295,1.7295,156200000.0
2009-09-10 14:18:00,1.7295,1.7297,1.72935,1.72945,110300000.0
2009-09-10 14:19:00,1.72945,1.72945,1.7291,1.72925,75900000.0
2009-09-10 14:20:00,1.72925,1.7295,1.72915,1.72935,100200000.0
2009-09-10 14:21:00,1.7294,1.7295,1.7292,1.7293,117400000.0
2009-09-10 14:22:00,1.7293,1.7297,1.7293,1.72955,220200000.0
2009-09-10 14:23:00,1.72955,1.7298,1.72905,1.72915,214000000.0
2009-09-10 14:24:00,1.7292,1.72955,1.72905,1.72955,227500000.0
2009-09-10 14:25:00,1.72955,1.7303,1.72945,1.73005,261600000.0
2009-09-10 14:26:00,1.73005,1.7304,1.73,1.7301,246000000.0
2009-09-10 14:27:00,1.73015,1.7303,1.73,1.7301,218100000.0
2009-09-10 14:28:00,1.73015,1.73055,1.72985,1.72995,271000000.0
2009-09-10 14:29:00,1.72985,1.7302,1.729,1.72935,262100000.0
2009-09-10 14:30:00,1.7294,1.73065,1.7286,1.73015,348000000.0
2009-09-10 14:31:00,1.73015,1.73065,1.72955,1.7298,266400000.0
2009-09-10 14:32:00,1.72975,1.72985,1.7294,1.7297,223300000.0
2009-09-10 14:33:00,1.7297,1.7301,1.7295,1.7298,222300000.0
2009-09-10 14:34:00,1.7298,1.73,1.72945,1.7297,144600000.0
2009-09-10 14:35:00,1.7297,1.72995,1.7296,1.72975,117700000.0
2009-09-10 14:36:00,1.72975,1.7301,1.72965,1.7301,110100000.0
2009-09-10 14:37:00,1.7301,1.7302,1.7295,1.7296,119900000.0
2009-09-10 14:38:00,1.72955,1.72985,1.7294,1.72985,150800000.0
2009-09-10 14:39:00,1.7299,1.7299,1.7291,1.72915,168900000.0
2009-09-10 14:40:00,1.72915,1.72925,1.72875,1.72875,145600000.0
2009-09-10 14:41:00,1.72875,1.729,1.72835,1.7284,190400000.0
2009-09-10 14:42:00,1.72845,1.72925,1.72835,1.7285,212100000.0
2009-09-10 14:43:00,1.7284,1.72855,1.72775,1.72845,185200000.0
2009-09-10 14:44:00,1.72835,1.72865,1.7281,1.7283,243400000.0
2009-09-10 14:45:00,1.7283,1.7288,1.72815,1.7282,210700000.0
2009-09-10 14:46:00,1.7281,1.72875,1.7276,1.72875,135000000.0
2009-09-10 14:47:00,1.72875,1.7291,1.72855,1.72875,194400000.0
2009-09-10 14:48:00,1.72885,1.72905,1.7285,1.72855,189400000.0
2009-09-10 14:49:00,1.7286,1.7291,1.7286,1.72895,313800000.0
2009-09-10 14:50:00,1.7289,1.7292,1.7286,1.72865,355900000.0
2009-09-10 14:51:00,1.7287,1.72885,1.7284,1.72855,363600000.0
2009-09-10 14:52:00,1.72855,1.7287,1.7266,1.72685,342000000.0
2009-09-10 14:53:00,1.72685,1.7275,1.7268,1.72745,228900000.0
2009-09-10 14:54:00,1.7274,1.7283,1.7273,1.7279,357900000.0
2009-09-10 14:55:00,1.7279,1.72825,1.72765,1.72815,349900000.0
2009-09-10 14:56:00,1.72815,1.72865,1.72815,1.72855,156000000.0
2009-09-10 14:57:00,1.7286,1.72985,1.7286,1.72945,247600000.0
2009-09-10 14:58:00,1.7297,1.7297,1.72905,1.7293,272800000.0
2009-09-10 14:59:00,1.7293,1.7295,1.729,1.7292,267600000.0
2009-09-10 15:00:00,1.72915,1.72915,1.72875,1.72895,249800000.0
2009-09-10 15:01:00,1.72895,1.72925,1.7287,1.72895,283600000.0
2009-09-10 15:02:00,1.72895,1.729,1.72855,1.72855,171900000.0
2009-09-10 15:03:00,1.7285,1.7291,1.72835,1.729,217400000.0
2009-09-10 15:04:00,1.729,1.7292,1.72845,1.72855,255700000.0
2009-09-10 15:05:00,1.7286,1.7286,1.7281,1.72855,274600000.0
2009-09-10 15:06:00,1.7286,1.7288,1.72825,1.72875,306100000.0
2009-09-10 15:07:00,1.72875,1.72915,1.7287,1.7291,124200000.0
2009-09-10 15:08:00,1.72905,1.7291,1.72875,1.72885,89700000.0
2009-09-10 15:09:00,1.72895,1.7291,1.72855,1.72905,139600000.0
2009-09-10 15:10:00,1.72905,1.7292,1.72845,1.7287,162900000.0
2009-09-10 15:11:00,1.7288,1.72925,1.72855,1.7292,129700000.0
2009-09-10 15:12:00,1.7292,1.7298,1.7292,1.7298,134600000.0
2009-09-10 15:13:00,1.72975,1.72975,1.7295,1.7295,130000000.0
2009-09-10 15:14:00,1.7296,1.73045,1.72935,1.73015,202500000.0
2009-09-10 15:15:00,1.7302,1.73045,1.7292,1.72925,237200000.0
2009-09-10 15:16:00,1.7293,1.72965,1.72925,1.7293,224800000.0
2009-09-10 15:17:00,1.7293,1.72975,1.7293,1.72965,153900000.0
2009-09-10 15:18:00,1.72965,1.73,1.7295,1.7299,135700000.0
2009-09-10 15:19:00,1.72995,1.73005,1.7297,1.7298,203500000.0
2009-09-10 15:20:00,1.72985,1.73005,1.7293,1.72935,169300000.0
2009-09-10 15:21:00,1.7294,1.73035,1.72925,1.7303,212700000.0
2009-09-10 15:22:00,1.7303,1.7309,1.73025,1.73065,191100000.0
2009-09-10 15:23:00,1.73065,1.7311,1.73025,1.73105,251000000.0
2009-09-10 15:24:00,1.731,1.73125,1.73075,1.731,129700000.0
2009-09-10 15:25:00,1.731,1.7337,1.73095,1.7329,286300000.0
2009-09-10 15:26:00,1.73275,1.73275,1.7321,1.7324,251200000.0
2009-09-10 15:27:00,1.7324,1.73775,1.7323,1.73775,282800000.0
2009-09-10 15:28:00,1.73775,1.74005,1.7351,1.73515,359500000.0
2009-09-10 15:29:00,1.7352,1.73615,1.73485,1.73495,288900000.0
2009-09-10 15:30:00,1.73495,1.7357,1.7342,1.73555,359500000.0
2009-09-10 15:31:00,1.7356,1.73575,1.7342,1.73455,288400000.0
2009-09-10 15:32:00,1.73455,1.73505,1.7336,1.734,341100000.0
2009-09-10 15:33:00,1.734,1.73455,1.73375,1.7338,236100000.0
2009-09-10 15:34:00,1.73385,1.7341,1.73345,1.73365,164200000.0
2009-09-10 15:35:00,1.73365,1.7337,1.7333,1.7335,144200000.0
2009-09-10 15:36:00,1.7335,1.7336,1.73305,1.7332,193500000.0
2009-09-10 15:37:00,1.7332,1.73345,1.733,1.7331,171500000.0
2009-09-10 15:38:00,1.7331,1.73345,1.73295,1.7332,114700000.0
2009-09-10 15:39:00,1.7335,1.73395,1.73295,1.73385,223700000.0
2009-09-10 15:40:00,1.7338,1.73415,1.73325,1.7333,217200000.0
2009-09-10 15:41:00,1.7333,1.7338,1.73295,1.73375,185000000.0
2009-09-10 15:42:00,1.73365,1.7342,1.73355,1.73405,308400000.0
2009-09-10 15:43:00,1.73405,1.73445,1.73355,1.73435,334300000.0
2009-09-10 15:44:00,1.73435,1.73495,1.73425,1.73445,270600000.0
2009-09-10 15:45:00,1.73445,1.7349,1.7344,1.7348,474400000.0
2009-09-10 15:46:00,1.7349,1.73525,1.73475,1.7351,435700000.0
2009-09-10 15:47:00,1.7351,1.7353,1.7347,1.73475,345300000.0
2009-09-10 15:48:00,1.73475,1.735,1.7343,1.7343,423300000.0
2009-09-10 15:49:00,1.7343,1.7346,1.73415,1.7345,248700000.0
2009-09-10 15:50:00,1.7345,1.735,1.73435,1.73485,280100000.0
2009-09-10 15:51:00,1.73485,1.735,1.73455,1.73495,318800000.0
2009-09-10 15:52:00,1.73485,1.7354,1.7348,1.7353,441100000.0
2009-09-10 15:53:00,1.7352,1.7352,1.7344,1.7345,339400000.0
2009-09-10 15:54:00,1.73445,1.735,1.73445,1.73465,350300000.0
2009-09-10 15:55:00,1.7346,1.73485,1.7342,1.7344,222600000.0
2009-09-10 15:56:00,1.7344,1.7344,1.73345,1.73365,266400000.0
2009-09-10 15:57:00,1.7337,1.734,1.73335,1.7334,244500000.0
2009-09-10 15:58:00,1.73345,1.7339,1.73335,1.7339,195200000.0
2009-09-10 15:59:00,1.73385,1.73415,1.73375,1.734,282400000.0
2009-09-10 16:00:00,1.734,1.7349,1.73385,1.73475,286400000.0
2009-09-10 16:01:00,1.73465,1.7349,1.7345,1.7349,142000000.0
2009-09-10 16:02:00,1.7349,1.73515,1.73445,1.73455,212400000.0
2009-09-10 16:03:00,1.73455,1.73475,1.73435,1.7344,178600000.0
2009-09-10 16:04:00,1.73445,1.73495,1.73435,1.73485,244800000.0
2009-09-10 16:05:00,1.73495,1.73495,1.73455,1.73465,298000000.0
2009-09-10 16:06:00,1.7348,1.735,1.73455,1.73475,223000000.0
2009-09-10 16:07:00,1.73465,1.73505,1.73455,1.73465,279000000.0
2009-09-10 16:08:00,1.7347,1.73535,1.73465,1.7351,332000000.0
2009-09-10 16:09:00,1.73515,1.73635,1.7351,1.73635,208900000.0
2009-09-10 16:10:00,1.73635,1.7367,1.73605,1.7366,201600000.0
2009-09-10 16:11:00,1.73665,1.7369,1.73625,1.7364,189000000.0
2009-09-10 16:12:00,1.7364,1.73675,1.73595,1.7367,142100000.0
2009-09-10 16:13:00,1.7367,1.73695,1.73635,1.7364,158500000.0
2009-09-10 16:14:00,1.7364,1.73645,1.7361,1.7362,122800000.0
2009-09-10 16:15:00,1.7362,1.7363,1.73595,1.73605,95100000.0
2009-09-10 16:16:00,1.736,1.73605,1.7358,1.7358,121800000.0
2009-09-10 16:17:00,1.73585,1.73615,1.7357,1.736,250900000.0
2009-09-10 16:18:00,1.736,1.73615,1.73565,1.7361,301000000.0
2009-09-10 16:19:00,1.7361,1.7363,1.7359,1.736,196400000.0
2009-09-10 16:20:00,1.736,1.7361,1.7356,1.7357,179700000.0
2009-09-10 16:21:00,1.73575,1.73595,1.73565,1.73565,252700000.0
2009-09-10 16:22:00,1.73565,1.73605,1.7356,1.7359,225500000.0
2009-09-10 16:23:00,1.7359,1.73615,1.73585,1.736,127700000.0
2009-09-10 16:24:00,1.73595,1.736,1.73545,1.73545,153300000.0
2009-09-10 16:25:00,1.73545,1.7359,1.7354,1.7358,138400000.0
2009-09-10 16:26:00,1.7358,1.73585,1.73545,1.7355,142900000.0
2009-09-10 16:27:00,1.73555,1.73585,1.73535,1.73545,189000000.0
2009-09-10 16:28:00,1.7355,1.7357,1.7353,1.7355,151500000.0
2009-09-10 16:29:00,1.73555,1.7357,1.73535,1.7355,207600000.0
2009-09-10 16:30:00,1.7355,1.7357,1.7348,1.73495,327600000.0
2009-09-10 16:31:00,1.73505,1.7352,1.73445,1.73485,350300000.0
2009-09-10 16:32:00,1.73495,1.73535,1.73465,1.7351,247500000.0
2009-09-10 16:33:00,1.73505,1.73515,1.73475,1.7348,132000000.0
2009-09-10 16:34:00,1.73475,1.7348,1.73435,1.7345,156600000.0
2009-09-10 16:35:00,1.7345,1.7345,1.734,1.7341,225100000.0
2009-09-10 16:36:00,1.7341,1.73425,1.7337,1.73425,317000000.0
2009-09-10 16:37:00,1.7342,1.7346,1.7341,1.73425,347700000.0
2009-09-10 16:38:00,1.7342,1.7342,1.7339,1.7339,212400000.0
2009-09-10 16:39:00,1.7339,1.734,1.73375,1.7339,208600000.0
2009-09-10 16:40:00,1.7339,1.73395,1.73315,1.7333,224800000.0
2009-09-10 16:41:00,1.7333,1.7334,1.73265,1.7328,176800000.0
2009-09-10 16:42:00,1.73275,1.73295,1.7325,1.7328,192200000.0
2009-09-10 16:43:00,1.73295,1.73315,1.73255,1.7329,252000000.0
2009-09-10 16:44:00,1.7329,1.73335,1.73285,1.73325,145300000.0
2009-09-10 16:45:00,1.73325,1.73345,1.733,1.73345,107600000.0
2009-09-10 16:46:00,1.73345,1.7335,1.73335,1.7334,126900000.0
2009-09-10 16:47:00,1.73335,1.73345,1.73315,1.73345,100100000.0
2009-09-10 16:48:00,1.73345,1.73345,1.7332,1.73335,66600000.0
2009-09-10 16:49:00,1.7333,1.7337,1.73315,1.73335,118500000.0
2009-09-10 16:50:00,1.7333,1.7335,1.7331,1.7333,131000000.0
2009-09-10 16:51:00,1.73335,1.73365,1.7331,1.73365,234500000.0
2009-09-10 16:52:00,1.73365,1.7339,1.7334,1.73355,188700000.0
2009-09-10 16:53:00,1.73355,1.7338,1.73335,1.7334,126400000.0
2009-09-10 16:54:00,1.7334,1.73405,1.7333,1.7339,197900000.0
2009-09-10 16:55:00,1.73395,1.7346,1.7338,1.73405,216100000.0
2009-09-10 16:56:00,1.73405,1.7346,1.73395,1.73455,153500000.0
2009-09-10 16:57:00,1.73465,1.73465,1.7341,1.73425,127500000.0
2009-09-10 16:58:00,1.7343,1.7344,1.73405,1.7342,125000000.0
2009-09-10 16:59:00,1.7342,1.7346,1.734,1.7345,168200000.0
2009-09-10 17:00:00,1.73445,1.73465,1.73375,1.7339,209200000.0
2009-09-10 17:01:00,1.7339,1.73405,1.7337,1.7339,168300000.0
2009-09-10 17:02:00,1.73385,1.7339,1.73355,1.7336,207400000.0
2009-09-10 17:03:00,1.73365,1.73375,1.7328,1.7329,216000000.0
2009-09-10 17:04:00,1.7329,1.73295,1.7326,1.7327,156200000.0
2009-09-10 17:05:00,1.73265,1.73275,1.73195,1.7321,141800000.0
2009-09-10 17:06:00,1.7321,1.7323,1.73165,1.7319,184700000.0
2009-09-10 17:07:00,1.73195,1.7321,1.7319,1.73195,131600000.0
2009-09-10 17:08:00,1.732,1.73215,1.7319,1.73205,109600000.0
2009-09-10 17:09:00,1.73205,1.7322,1.7318,1.73205,89000000.0
2009-09-10 17:10:00,1.73205,1.7324,1.732,1.73225,174900000.0
2009-09-10 17:11:00,1.73225,1.73245,1.7322,1.7324,121200000.0
2009-09-10 17:12:00,1.7324,1.7324,1.73195,1.732,150000000.0
2009-09-10 17:13:00,1.73205,1.73225,1.7319,1.7322,113500000.0
2009-09-10 17:14:00,1.7322,1.73245,1.73215,1.73245,84400000.0
2009-09-10 17:15:00,1.7324,1.73275,1.7324,1.73275,190400000.0
2009-09-10 17:16:00,1.7327,1.73285,1.7325,1.73265,108900000.0
2009-09-10 17:17:00,1.7327,1.73285,1.7326,1.7327,112600000.0
2009-09-10 17:18:00,1.7327,1.73305,1.7327,1.73285,131800000.0
2009-09-10 17:19:00,1.7329,1.733,1.7328,1.73295,41500000.0
2009-09-10 17:20:00,1.73295,1.73315,1.7328,1.7329,95700000.0
2009-09-10 17:21:00,1.7329,1.7329,1.73225,1.7326,76700000.0
2009-09-10 17:22:00,1.7327,1.73315,1.7327,1.7329,133300000.0
2009-09-10 17:23:00,1.7329,1.7333,1.7328,1.733,194400000.0
2009-09-10 17:24:00,1.733,1.733,1.73245,1.7326,276900000.0
2009-09-10 17:25:00,1.73265,1.7328,1.73235,1.7325,156000000.0
2009-09-10 17:26:00,1.7325,1.73255,1.7318,1.7319,190800000.0
2009-09-10 17:27:00,1.73195,1.73235,1.7319,1.73215,118000000.0
2009-09-10 17:28:00,1.7321,1.73245,1.732,1.7324,180600000.0
2009-09-10 17:29:00,1.7324,1.73255,1.73235,1.7325,151400000.0
2009-09-10 17:30:00,1.7325,1.7327,1.73235,1.7325,215900000.0
2009-09-10 17:31:00,1.73255,1.7327,1.73225,1.73235,107800000.0
2009-09-10 17:32:00,1.73235,1.7326,1.73225,1.7324,170000000.0
2009-09-10 17:33:00,1.7325,1.7326,1.73225,1.73235,128800000.0
2009-09-10 17:34:00,1.73235,1.73245,1.7323,1.73235,181800000.0
2009-09-10 17:35:00,1.7324,1.7324,1.73215,1.73225,144200000.0
2009-09-10 17:36:00,1.73225,1.73225,1.73195,1.73215,186400000.0
2009-09-10 17:37:00,1.73215,1.73225,1.73215,1.7322,51200000.0
2009-09-10 17:38:00,1.7322,1.7322,1.73135,1.73145,277000000.0
2009-09-10 17:39:00,1.73135,1.73135,1.731,1.7313,232500000.0
2009-09-10 17:40:00,1.7313,1.73135,1.7311,1.73125,181400000.0
2009-09-10 17:41:00,1.7313,1.73145,1.731,1.7311,220900000.0
2009-09-10 17:42:00,1.7311,1.73135,1.73095,1.73095,216600000.0
2009-09-10 17:43:00,1.73095,1.73115,1.7308,1.7311,169300000.0
2009-09-10 17:44:00,1.73115,1.73145,1.73095,1.73135,142800000.0
2009-09-10 17:45:00,1.7314,1.73165,1.7313,1.73155,193200000.0
2009-09-10 17:46:00,1.73155,1.73185,1.7315,1.73165,123200000.0
2009-09-10 17:47:00,1.7316,1.7318,1.73135,1.73175,134300000.0
2009-09-10 17:48:00,1.73175,1.73175,1.73145,1.7315,135700000.0
2009-09-10 17:49:00,1.7315,1.7315,1.73125,1.73135,185400000.0
2009-09-10 17:50:00,1.73135,1.7314,1.731,1.73115,102700000.0
2009-09-10 17:51:00,1.7312,1.7314,1.73115,1.7313,44800000.0
2009-09-10 17:52:00,1.73135,1.73165,1.7312,1.73145,116600000.0
2009-09-10 17:53:00,1.73155,1.73165,1.731,1.73105,186400000.0
2009-09-10 17:54:00,1.7311,1.7311,1.7307,1.7307,203400000.0
2009-09-10 17:55:00,1.7307,1.7308,1.7306,1.7307,60500000.0
2009-09-10 17:56:00,1.7307,1.7309,1.73065,1.73085,70400000.0
2009-09-10 17:57:00,1.73085,1.731,1.7308,1.73095,56400000.0
2009-09-10 17:58:00,1.73095,1.731,1.7309,1.731,52400000.0
2009-09-10 17:59:00,1.731,1.7312,1.7309,1.73095,101700000.0
2009-09-10 18:00:00,1.73095,1.73105,1.73065,1.73065,119700000.0
2009-09-10 18:01:00,1.73065,1.7308,1.7305,1.73065,100300000.0
2009-09-10 18:02:00,1.7307,1.73075,1.7304,1.73045,60400000.0
2009-09-10 18:03:00,1.73045,1.73065,1.73025,1.73035,65600000.0
2009-09-10 18:04:00,1.73035,1.7304,1.73015,1.73015,34100000.0
2009-09-10 18:05:00,1.73015,1.7304,1.72995,1.73035,187300000.0
2009-09-10 18:06:00,1.73035,1.73045,1.73015,1.73035,137700000.0
2009-09-10 18:07:00,1.7303,1.7303,1.73,1.7301,304700000.0
2009-09-10 18:08:00,1.7301,1.7303,1.7301,1.7303,238100000.0
2009-09-10 18:09:00,1.7303,1.73035,1.7302,1.73025,268200000.0
2009-09-10 18:10:00,1.73025,1.73045,1.7301,1.73015,290200000.0
2009-09-10 18:11:00,1.73015,1.73035,1.73005,1.73035,239000000.0
2009-09-10 18:12:00,1.73035,1.73055,1.73025,1.7303,299800000.0
2009-09-10 18:13:00,1.7303,1.7303,1.73005,1.73015,297200000.0
2009-09-10 18:14:00,1.7302,1.73045,1.7302,1.73045,147200000.0
2009-09-10 18:15:00,1.7305,1.7306,1.73035,1.73035,211800000.0
2009-09-10 18:16:00,1.73035,1.7305,1.7303,1.73045,221000000.0
2009-09-10 18:17:00,1.7305,1.7307,1.7304,1.73055,238400000.0
2009-09-10 18:18:00,1.7306,1.73095,1.73055,1.73095,173400000.0
2009-09-10 18:19:00,1.73095,1.73095,1.7306,1.73075,269600000.0
2009-09-10 18:20:00,1.73085,1.731,1.73065,1.7308,262000000.0
2009-09-10 18:21:00,1.73085,1.73095,1.73055,1.73065,177200000.0
2009-09-10 18:22:00,1.7306,1.7309,1.73055,1.73055,284800000.0
2009-09-10 18:23:00,1.7306,1.7308,1.73055,1.73065,346600000.0
2009-09-10 18:24:00,1.7307,1.73095,1.73055,1.7309,155400000.0
2009-09-10 18:25:00,1.7309,1.73115,1.7308,1.7308,141300000.0
2009-09-10 18:26:00,1.73085,1.731,1.73065,1.7307,224600000.0
2009-09-10 18:27:00,1.7307,1.73095,1.7307,1.7307,151200000.0
2009-09-10 18:28:00,1.7307,1.7309,1.73055,1.7308,255600000.0
2009-09-10 18:29:00,1.73075,1.73095,1.73075,1.73085,196800000.0
2009-09-10 18:30:00,1.73085,1.7309,1.73055,1.7307,187600000.0
2009-09-10 18:31:00,1.7307,1.7307,1.73055,1.7307,229400000.0
2009-09-10 18:32:00,1.7307,1.7307,1.73055,1.73055,99800000.0
2009-09-10 18:33:00,1.7306,1.7307,1.73025,1.7305,142000000.0
2009-09-10 18:34:00,1.73065,1.73085,1.73055,1.73065,252400000.0
2009-09-10 18:35:00,1.73055,1.7308,1.73055,1.7306,192000000.0
2009-09-10 18:36:00,1.7306,1.7307,1.7305,1.7306,304000000.0
2009-09-10 18:37:00,1.73055,1.7312,1.73055,1.731,116600000.0
2009-09-10 18:38:00,1.7309,1.73115,1.73075,1.73075,119200000.0
2009-09-10 18:39:00,1.7307,1.73085,1.73045,1.73065,171000000.0
2009-09-10 18:40:00,1.7306,1.7307,1.7306,1.7307,23800000.0
2009-09-10 18:41:00,1.7307,1.73085,1.7306,1.7307,57000000.0
2009-09-10 18:42:00,1.7307,1.7308,1.73045,1.7308,138300000.0
2009-09-10 18:43:00,1.73075,1.73095,1.7306,1.73085,171000000.0
2009-09-10 18:44:00,1.7308,1.7309,1.7305,1.73055,244100000.0
2009-09-10 18:45:00,1.73055,1.73075,1.7304,1.7306,224400000.0
2009-09-10 18:46:00,1.73045,1.7306,1.73,1.7303,367000000.0
2009-09-10 18:47:00,1.7303,1.7303,1.7297,1.7299,486600000.0
2009-09-10 18:48:00,1.7299,1.7299,1.72945,1.7296,268200000.0
2009-09-10 18:49:00,1.72975,1.72985,1.72955,1.7296,289500000.0
2009-09-10 18:50:00,1.7296,1.72975,1.7294,1.7294,406800000.0
2009-09-10 18:51:00,1.7294,1.7295,1.72925,1.7294,336200000.0
2009-09-10 18:52:00,1.72935,1.7294,1.7284,1.72865,548400000.0
2009-09-10 18:53:00,1.72855,1.72855,1.7281,1.7281,403400000.0
2009-09-10 18:54:00,1.7282,1.7286,1.7279,1.7283,416800000.0
2009-09-10 18:55:00,1.72825,1.7286,1.72815,1.7286,375500000.0
2009-09-10 18:56:00,1.7286,1.72885,1.7283,1.72845,337400000.0
2009-09-10 18:57:00,1.7285,1.7286,1.72845,1.7285,344600000.0
2009-09-10 18:58:00,1.7285,1.72855,1.7281,1.7284,327000000.0
2009-09-10 18:59:00,1.72835,1.7284,1.7278,1.7278,412300000.0
2009-09-10 19:00:00,1.7278,1.7285,1.72765,1.72825,302200000.0
2009-09-10 19:01:00,1.72825,1.72825,1.72765,1.72795,300400000.0
2009-09-10 19:02:00,1.72795,1.72825,1.72785,1.7279,500400000.0
2009-09-10 19:03:00,1.72795,1.728,1.7267,1.7269,451400000.0
2009-09-10 19:04:00,1.7269,1.72725,1.7267,1.72685,574400000.0
2009-09-10 19:05:00,1.72685,1.72785,1.72685,1.72765,669800000.0
2009-09-10 19:06:00,1.72765,1.728,1.7274,1.7278,412400000.0
2009-09-10 19:07:00,1.7278,1.72815,1.72755,1.72765,539600000.0
2009-09-10 19:08:00,1.72765,1.7279,1.72755,1.7276,477000000.0
2009-09-10 19:09:00,1.72765,1.72775,1.7273,1.72735,506000000.0
2009-09-10 19:10:00,1.72735,1.72755,1.72685,1.72705,446700000.0
2009-09-10 19:11:00,1.7271,1.72765,1.72685,1.7271,473000000.0
2009-09-10 19:12:00,1.7273,1.72765,1.727,1.7274,629800000.0
2009-09-10 19:13:00,1.72755,1.7276,1.7273,1.7274,458200000.0
2009-09-10 19:14:00,1.72745,1.7277,1.72735,1.7277,313200000.0
2009-09-10 19:15:00,1.7277,1.72815,1.72755,1.7278,310600000.0
2009-09-10 19:16:00,1.72795,1.7284,1.7279,1.72825,231900000.0
2009-09-10 19:17:00,1.7284,1.7284,1.72795,1.7282,325100000.0
2009-09-10 19:18:00,1.72825,1.7284,1.72805,1.72815,149200000.0
2009-09-10 19:19:00,1.7282,1.72835,1.72805,1.72815,212600000.0
2009-09-10 19:20:00,1.72815,1.7282,1.7281,1.7281,204000000.0
2009-09-10 19:21:00,1.72815,1.72835,1.7279,1.7282,370000000.0
2009-09-10 19:22:00,1.7283,1.7283,1.72815,1.72825,351900000.0
2009-09-10 19:23:00,1.7282,1.72835,1.7282,1.7283,71600000.0
2009-09-10 19:24:00,1.7283,1.72845,1.7282,1.7283,87800000.0
2009-09-10 19:25:00,1.7281,1.7283,1.7281,1.7283,86000000.0
2009-09-10 19:26:00,1.7283,1.72845,1.7282,1.7283,211600000.0
2009-09-10 19:27:00,1.72835,1.7286,1.7283,1.7285,86200000.0
2009-09-10 19:28:00,1.72845,1.7286,1.72835,1.7286,47600000.0
2009-09-10 19:29:00,1.7285,1.72875,1.72845,1.72865,81200000.0
2009-09-10 19:30:00,1.72865,1.7288,1.72845,1.72855,131800000.0
2009-09-10 19:31:00,1.7285,1.7288,1.7284,1.7286,174400000.0
2009-09-10 19:32:00,1.7286,1.7288,1.7285,1.72855,104200000.0
2009-09-10 19:33:00,1.7285,1.72875,1.72845,1.72845,125100000.0
2009-09-10 19:34:00,1.7285,1.7288,1.72845,1.7288,305000000.0
2009-09-10 19:35:00,1.7288,1.72885,1.72865,1.72865,136800000.0
2009-09-10 19:36:00,1.72875,1.729,1.7286,1.72865,220200000.0
2009-09-10 19:37:00,1.7287,1.7289,1.7286,1.72875,304100000.0
2009-09-10 19:38:00,1.72875,1.72895,1.72855,1.72885,385600000.0
2009-09-10 19:39:00,1.72885,1.72905,1.72865,1.7287,382000000.0
2009-09-10 19:40:00,1.72875,1.72875,1.7285,1.72865,188300000.0
2009-09-10 19:41:00,1.72865,1.7287,1.7285,1.7286,170400000.0
2009-09-10 19:42:00,1.72845,1.7286,1.72825,1.7284,420500000.0
2009-09-10 19:43:00,1.7284,1.7285,1.72835,1.72845,109200000.0
2009-09-10 19:44:00,1.7285,1.72865,1.72845,1.7286,214600000.0
2009-09-10 19:45:00,1.7286,1.7287,1.72845,1.7285,104600000.0
2009-09-10 19:46:00,1.72845,1.7285,1.7284,1.7284,80800000.0
2009-09-10 19:47:00,1.7284,1.7284,1.72805,1.72815,60200000.0
2009-09-10 19:48:00,1.72815,1.7284,1.72805,1.7282,292200000.0
2009-09-10 19:49:00,1.7282,1.7283,1.72805,1.7282,347000000.0
2009-09-10 19:50:00,1.7282,1.7283,1.7276,1.7278,344600000.0
2009-09-10 19:51:00,1.72785,1.72795,1.7274,1.7279,492500000.0
2009-09-10 19:52:00,1.7279,1.7282,1.7279,1.7281,310400000.0
2009-09-10 19:53:00,1.7281,1.7286,1.7281,1.7285,320600000.0
2009-09-10 19:54:00,1.7285,1.72915,1.7285,1.72885,393400000.0
2009-09-10 19:55:00,1.72885,1.7289,1.7286,1.72875,341600000.0
2009-09-10 19:56:00,1.72875,1.72885,1.72865,1.7288,147800000.0
2009-09-10 19:57:00,1.72875,1.72885,1.72855,1.7286,300800000.0
2009-09-10 19:58:00,1.7286,1.7287,1.72845,1.72865,337200000.0
2009-09-10 19:59:00,1.72865,1.72875,1.72845,1.72865,290400000.0
2009-09-10 20:00:00,1.72865,1.7287,1.72855,1.7286,163800000.0
2009-09-10 20:01:00,1.7286,1.72875,1.72845,1.72865,269800000.0
2009-09-10 20:02:00,1.7286,1.729,1.72835,1.72875,446600000.0
2009-09-10 20:03:00,1.7287,1.7289,1.72815,1.7284,462800000.0
2009-09-10 20:04:00,1.7284,1.729,1.72835,1.72875,344400000.0
2009-09-10 20:05:00,1.72875,1.72955,1.72875,1.7295,273200000.0
2009-09-10 20:06:00,1.7295,1.72955,1.72905,1.72935,320800000.0
2009-09-10 20:07:00,1.72935,1.72935,1.7287,1.72885,296300000.0
2009-09-10 20:08:00,1.7288,1.72905,1.72865,1.72905,303000000.0
2009-09-10 20:09:00,1.72905,1.72935,1.7289,1.7292,572000000.0
2009-09-10 20:10:00,1.72915,1.7292,1.72885,1.72905,367400000.0
2009-09-10 20:11:00,1.72905,1.72925,1.72875,1.7288,395200000.0
2009-09-10 20:12:00,1.7288,1.7289,1.72835,1.7289,194800000.0
2009-09-10 20:13:00,1.7289,1.72915,1.7288,1.72905,374900000.0
2009-09-10 20:14:00,1.72905,1.72935,1.72905,1.7291,308300000.0
2009-09-10 20:15:00,1.72905,1.72925,1.729,1.72905,222600000.0
2009-09-10 20:16:00,1.72905,1.7292,1.72895,1.7291,119800000.0
2009-09-10 20:17:00,1.7291,1.7293,1.72905,1.7293,46800000.0
2009-09-10 20:18:00,1.72945,1.72955,1.72935,1.7294,60200000.0
2009-09-10 20:19:00,1.72935,1.7295,1.72915,1.72915,130600000.0
2009-09-10 20:20:00,1.72915,1.7294,1.7291,1.7294,100400000.0
2009-09-10 20:21:00,1.7294,1.7297,1.7293,1.7295,97400000.0
2009-09-10 20:22:00,1.7295,1.72985,1.72945,1.72985,128200000.0
2009-09-10 20:23:00,1.72975,1.72985,1.7295,1.7298,249400000.0
2009-09-10 20:24:00,1.7298,1.7299,1.72965,1.72975,150400000.0
2009-09-10 20:25:00,1.7298,1.7298,1.7292,1.72945,115200000.0
2009-09-10 20:26:00,1.72945,1.7297,1.72945,1.7297,119400000.0
2009-09-10 20:27:00,1.7297,1.72975,1.7297,1.7297,72400000.0
2009-09-10 20:28:00,1.72975,1.7299,1.7296,1.7299,186800000.0
2009-09-10 20:29:00,1.7299,1.7299,1.72975,1.72985,73000000.0
2009-09-10 20:30:00,1.72985,1.7299,1.72965,1.72975,198100000.0
2009-09-10 20:31:00,1.72975,1.7299,1.72965,1.7299,85800000.0
2009-09-10 20:32:00,1.7299,1.72995,1.72975,1.72985,47600000.0
2009-09-10 20:33:00,1.72995,1.73005,1.7298,1.72995,38200000.0
2009-09-10 20:34:00,1.72995,1.7302,1.7299,1.73005,146400000.0
2009-09-10 20:35:00,1.73005,1.73025,1.7298,1.73,117000000.0
2009-09-10 20:36:00,1.72995,1.73005,1.72985,1.7299,100000000.0
2009-09-10 20:37:00,1.7299,1.73005,1.7298,1.7298,47000000.0
2009-09-10 20:38:00,1.7298,1.7301,1.7298,1.7301,60400000.0
2009-09-10 20:39:00,1.73015,1.7302,1.73,1.73005,76400000.0
2009-09-10 20:40:00,1.73,1.7302,1.73,1.73015,43600000.0
2009-09-10 20:41:00,1.7302,1.7303,1.73005,1.73015,115000000.0
2009-09-10 20:42:00,1.73015,1.7304,1.73015,1.7304,120000000.0
2009-09-10 20:43:00,1.73035,1.7304,1.73005,1.73035,78400000.0
2009-09-10 20:44:00,1.7303,1.73035,1.7301,1.73015,109200000.0
2009-09-10 20:45:00,1.73015,1.73025,1.73015,1.7302,66600000.0
2009-09-10 20:46:00,1.7302,1.7303,1.7302,1.7303,107200000.0
2009-09-10 20:47:00,1.73025,1.7304,1.73025,1.7303,63800000.0
2009-09-10 20:48:00,1.73035,1.7305,1.73025,1.7305,69400000.0
2009-09-10 20:49:00,1.7305,1.7305,1.7303,1.7305,66600000.0
2009-09-10 20:50:00,1.7305,1.7306,1.7304,1.7305,107200000.0
2009-09-10 20:51:00,1.7304,1.73055,1.7303,1.73035,136800000.0
2009-09-10 20:52:00,1.73035,1.7304,1.7303,1.7304,64600000.0
2009-09-10 20:53:00,1.7304,1.7305,1.73005,1.7302,92600000.0
2009-09-10 20:54:00,1.7302,1.7308,1.7302,1.7307,135000000.0
2009-09-10 20:55:00,1.73075,1.73085,1.73035,1.73045,211600000.0
2009-09-10 20:56:00,1.7304,1.7305,1.7304,1.73045,16800000.0
2009-09-10 20:57:00,1.73045,1.73055,1.7304,1.73045,98800000.0
2009-09-10 20:58:00,1.7304,1.73045,1.73035,1.73045,65800000.0
2009-09-10 20:59:00,1.73045,1.73075,1.7303,1.73055,202400000.0
2009-09-10 21:00:00,1.7307,1.73075,1.7306,1.7306,177600000.0
2009-09-10 21:01:00,1.7305,1.7307,1.73045,1.73055,244200000.0
2009-09-10 21:02:00,1.73055,1.7308,1.7303,1.7303,462400000.0
2009-09-10 21:03:00,1.7303,1.7308,1.7302,1.7304,434800000.0
2009-09-10 21:04:00,1.7304,1.73055,1.7302,1.7305,280800000.0
2009-09-10 21:05:00,1.7305,1.73085,1.73035,1.7308,305000000.0
2009-09-10 21:06:00,1.7308,1.7309,1.73035,1.7304,543400000.0
2009-09-10 21:07:00,1.7304,1.73065,1.7304,1.73045,431200000.0
2009-09-10 21:08:00,1.73045,1.73055,1.7303,1.73055,345400000.0
2009-09-10 21:09:00,1.73055,1.73065,1.73005,1.7304,377400000.0
2009-09-10 21:10:00,1.73035,1.73045,1.7303,1.73035,199600000.0
2009-09-10 21:11:00,1.73035,1.73045,1.7301,1.7304,218600000.0
2009-09-10 21:12:00,1.7304,1.73045,1.73025,1.7304,355600000.0
2009-09-10 21:13:00,1.73035,1.7304,1.73025,1.7303,276400000.0
2009-09-10 21:14:00,1.7303,1.7304,1.73025,1.73025,274200000.0
2009-09-10 21:15:00,1.73025,1.73075,1.73025,1.7305,304600000.0
2009-09-10 21:16:00,1.7305,1.7305,1.73025,1.73035,272000000.0
2009-09-10 21:17:00,1.73035,1.7304,1.72995,1.7301,230800000.0
2009-09-10 21:18:00,1.7301,1.73025,1.7299,1.73005,226200000.0
2009-09-10 21:19:00,1.73005,1.73055,1.73005,1.73035,276200000.0
2009-09-10 21:20:00,1.73035,1.73035,1.73005,1.7302,86000000.0
2009-09-10 21:21:00,1.73025,1.73055,1.7302,1.73045,353800000.0
2009-09-10 21:22:00,1.7304,1.7304,1.73015,1.7303,74200000.0
2009-09-10 21:23:00,1.7303,1.7303,1.73015,1.73015,72800000.0
2009-09-10 21:24:00,1.73015,1.73045,1.73015,1.73045,185800000.0
2009-09-10 21:25:00,1.73045,1.73055,1.73035,1.73035,98400000.0
2009-09-10 21:26:00,1.73035,1.73065,1.73035,1.73045,144400000.0
2009-09-10 21:27:00,1.73045,1.73045,1.73025,1.7303,93000000.0
2009-09-10 21:28:00,1.73035,1.73035,1.73025,1.73035,37800000.0
2009-09-10 21:29:00,1.73035,1.73055,1.73035,1.7305,209000000.0
2009-09-10 21:30:00,1.7305,1.7307,1.7304,1.7307,360600000.0
2009-09-10 21:31:00,1.7307,1.7307,1.7306,1.73065,271000000.0
2009-09-10 21:32:00,1.73065,1.73065,1.73035,1.7305,256600000.0
2009-09-10 21:33:00,1.7305,1.7307,1.7303,1.7304,253600000.0
2009-09-10 21:34:00,1.7304,1.7304,1.73005,1.7302,402800000.0
2009-09-10 21:35:00,1.7302,1.7304,1.73015,1.7303,268200000.0
2009-09-10 21:36:00,1.7303,1.7303,1.73,1.73,195000000.0
2009-09-10 21:37:00,1.73,1.73,1.73,1.73,24800000.0
2009-09-10 21:38:00,1.73,1.73,1.72975,1.72975,178000000.0
2009-09-10 21:39:00,1.7298,1.7301,1.72975,1.73,204600000.0
2009-09-10 21:40:00,1.73,1.73,1.7299,1.72995,79600000.0
2009-09-10 21:41:00,1.72995,1.73,1.72995,1.72995,232400000.0
2009-09-10 21:42:00,1.73005,1.7302,1.72985,1.7299,114000000.0
2009-09-10 21:43:00,1.7299,1.7299,1.7295,1.7295,129000000.0
2009-09-10 21:44:00,1.72955,1.72965,1.72945,1.72955,293600000.0
2009-09-10 21:45:00,1.72955,1.7297,1.7295,1.72955,111300000.0
2009-09-10 21:46:00,1.7298,1.7298,1.7298,1.7298,8750000.0
2009-09-10 21:47:00,1.7298,1.7298,1.7298,1.7298,5750000.0
2009-09-10 21:48:00,1.7298,1.72985,1.7298,1.7298,35050000.0
2009-09-10 21:49:00,1.7298,1.72985,1.7298,1.7298,122050000.0
2009-09-10 21:50:00,1.7298,1.7299,1.7298,1.7298,397650000.0
2009-09-10 21:51:00,1.7298,1.72995,1.7298,1.72985,396600000.0
2009-09-10 21:52:00,1.7299,1.72995,1.7298,1.7298,104800000.0
2009-09-10 21:53:00,1.7298,1.73,1.7298,1.73,76950000.0
2009-09-10 21:54:00,1.72995,1.73,1.7299,1.7299,207800000.0
2009-09-10 21:55:00,1.72995,1.72995,1.7298,1.7298,74750000.0
2009-09-10 21:56:00,1.7298,1.73,1.7298,1.73,59100000.0
2009-09-10 21:57:00,1.73005,1.73025,1.73005,1.7301,31000000.0
2009-09-10 21:58:00,1.73,1.7301,1.72995,1.73005,105200000.0
2009-09-10 21:59:00,1.73005,1.7303,1.73005,1.7303,176600000.0
2009-09-10 22:00:00,1.73025,1.7303,1.73005,1.73005,117800000.0
2009-09-10 22:01:00,1.73005,1.73005,1.73,1.73005,17000000.0
2009-09-10 22:02:00,1.72995,1.73015,1.7298,1.7298,66800000.0
2009-09-10 22:03:00,1.7298,1.72995,1.7298,1.7299,24200000.0
2009-09-10 22:04:00,1.7299,1.7301,1.72985,1.7299,67600000.0
2009-09-10 22:05:00,1.7299,1.73025,1.7299,1.7302,36400000.0
2009-09-10 22:06:00,1.73025,1.73025,1.73005,1.73025,36800000.0
2009-09-10 22:07:00,1.7303,1.7305,1.73025,1.7303,33800000.0
2009-09-10 22:08:00,1.7303,1.7303,1.7298,1.73,44600000.0
2009-09-10 22:09:00,1.72995,1.72995,1.7299,1.72995,19900000.0
2009-09-10 22:10:00,1.72995,1.73015,1.7299,1.7301,78500000.0
2009-09-10 22:11:00,1.7301,1.7301,1.72995,1.73005,25000000.0
2009-09-10 22:12:00,1.73,1.73025,1.7299,1.7299,48600000.0
2009-09-10 22:13:00,1.72995,1.7301,1.7299,1.73,18600000.0
2009-09-10 22:14:00,1.73005,1.73005,1.7299,1.7299,43000000.0
2009-09-10 22:15:00,1.72995,1.72995,1.72975,1.72985,16000000.0
2009-09-10 22:16:00,1.72985,1.72985,1.72985,1.72985,7000000.0
2009-09-10 22:17:00,1.72985,1.72985,1.72985,1.72985,13500000.0
2009-09-10 22:18:00,1.72985,1.72985,1.72985,1.72985,12500000.0
2009-09-10 22:19:00,1.72985,1.72985,1.72985,1.72985,11500000.0
2009-09-10 22:20:00,1.72985,1.72985,1.72985,1.72985,8500000.0
2009-09-10 22:21:00,1.72985,1.72985,1.72985,1.72985,7500000.0
2009-09-10 22:22:00,1.72985,1.7299,1.7297,1.7299,5000000.0
2009-09-10 22:23:00,1.7299,1.7299,1.7299,1.7299,9500000.0
2009-09-10 22:24:00,1.7299,1.7299,1.7299,1.7299,26500000.0
2009-09-10 22:25:00,1.7299,1.72995,1.7299,1.7299,24000000.0
2009-09-10 22:26:00,1.7299,1.7299,1.7299,1.7299,7500000.0
2009-09-10 22:27:00,1.7299,1.7299,1.7299,1.7299,8000000.0
2009-09-10 22:28:00,1.7299,1.72995,1.7299,1.7299,11500000.0
2009-09-10 22:29:00,1.7299,1.73005,1.7299,1.73,18800000.0
2009-09-10 22:30:00,1.73,1.73005,1.7299,1.7299,51700000.0
2009-09-10 22:31:00,1.7299,1.72995,1.7299,1.7299,15500000.0
2009-09-10 22:32:00,1.7299,1.7299,1.7299,1.7299,27000000.0
2009-09-10 22:33:00,1.7299,1.7299,1.7299,1.7299,45500000.0
2009-09-10 22:34:00,1.7299,1.7299,1.7299,1.7299,5000000.0
2009-09-10 22:35:00,1.7299,1.7299,1.7299,1.7299,18000000.0
2009-09-10 22:36:00,1.7299,1.7299,1.7299,1.7299,23500000.0
2009-09-10 22:37:00,1.7299,1.7299,1.7299,1.7299,8000000.0
2009-09-10 22:38:00,1.7299,1.7299,1.7299,1.7299,15500000.0
2009-09-10 22:39:00,1.7299,1.7299,1.72935,1.72945,29800000.0
2009-09-10 22:40:00,1.72945,1.72985,1.72945,1.72945,131800000.0
2009-09-10 22:41:00,1.72945,1.73005,1.72945,1.7296,54000000.0
2009-09-10 22:42:00,1.7295,1.7296,1.7295,1.7296,21000000.0
2009-09-10 22:43:00,1.72955,1.72955,1.72955,1.72955,1000000.0
2009-09-10 22:44:00,1.72955,1.7296,1.7294,1.7294,22500000.0
2009-09-10 22:45:00,1.7294,1.7295,1.7294,1.72945,30000000.0
2009-09-10 22:46:00,1.72945,1.72945,1.7294,1.7294,16500000.0
2009-09-10 22:47:00,1.7294,1.7294,1.7294,1.7294,1500000.0
2009-09-10 22:48:00,1.7294,1.7294,1.7294,1.7294,4500000.0
2009-09-10 22:49:00,1.7294,1.7294,1.7294,1.7294,6500000.0
2009-09-10 22:50:00,1.7294,1.7294,1.7294,1.7294,1500000.0
2009-09-10 22:51:00,1.7294,1.7294,1.7294,1.7294,4500000.0
2009-09-10 22:52:00,1.7294,1.7294,1.7294,1.7294,7000000.0
2009-09-10 22:53:00,1.7294,1.7294,1.7294,1.7294,7000000.0
2009-09-10 22:54:00,1.7294,1.7294,1.7294,1.7294,8750000.0
2009-09-10 22:55:00,1.7294,1.7294,1.7287,1.72885,14750000.0
2009-09-10 22:56:00,1.72885,1.7291,1.7288,1.72905,33400000.0
2009-09-10 22:57:00,1.72905,1.7292,1.72905,1.7292,128400000.0
2009-09-10 22:58:00,1.72915,1.72935,1.7289,1.7293,69800000.0
2009-09-10 22:59:00,1.7293,1.7293,1.7285,1.72885,49000000.0
2009-09-10 23:00:00,1.7289,1.7289,1.72805,1.72875,40200000.0
2009-09-10 23:01:00,1.72875,1.72885,1.7285,1.7286,31000000.0
2009-09-10 23:02:00,1.7286,1.72865,1.72855,1.72865,9000000.0
2009-09-10 23:03:00,1.72865,1.7288,1.72865,1.7288,20000000.0
2009-09-10 23:04:00,1.7288,1.7288,1.7288,1.7288,1000000.0
2009-09-10 23:05:00,1.7287,1.72895,1.72835,1.72895,17800000.0
2009-09-10 23:06:00,1.7289,1.729,1.72875,1.7288,20000000.0
2009-09-10 23:07:00,1.72845,1.72885,1.72845,1.7287,10000000.0
2009-09-10 23:08:00,1.7286,1.7288,1.7286,1.72875,22000000.0
2009-09-10 23:09:00,1.7287,1.72885,1.7287,1.72885,12000000.0
2009-09-10 23:10:00,1.72885,1.72885,1.72865,1.72865,11000000.0
2009-09-10 23:11:00,1.7287,1.72875,1.7287,1.72875,10000000.0
2009-09-10 23:12:00,1.72875,1.72945,1.72875,1.72945,30600000.0
2009-09-10 23:13:00,1.72945,1.7295,1.7291,1.72935,25000000.0
2009-09-10 23:14:00,1.72935,1.7296,1.72925,1.7296,30600000.0
2009-09-10 23:15:00,1.72965,1.73,1.7296,1.72995,40000000.0
2009-09-10 23:16:00,1.72995,1.73,1.72975,1.72995,16200000.0
2009-09-10 23:17:00,1.72995,1.72995,1.7299,1.7299,6700000.0
2009-09-10 23:18:00,1.7298,1.73005,1.7298,1.73,17400000.0
2009-09-10 23:19:00,1.72985,1.73005,1.72965,1.72995,31500000.0
2009-09-10 23:20:00,1.73,1.73,1.72995,1.73,4000000.0
2009-09-10 23:21:00,1.72995,1.72995,1.72985,1.7299,16200000.0
2009-09-10 23:22:00,1.72995,1.72995,1.72985,1.72995,7600000.0
2009-09-10 23:23:00,1.72995,1.72995,1.72975,1.72985,12400000.0
2009-09-10 23:24:00,1.72985,1.72985,1.72985,1.72985,1000000.0
2009-09-10 23:25:00,1.72956,1.73005,1.72929,1.72929,57600000.0
2009-09-10 23:26:00,1.72985,1.72985,1.7298,1.7298,4200000.0
2009-09-10 23:27:00,1.72985,1.72985,1.72975,1.72985,3600000.0
2009-09-10 23:28:00,1.72985,1.72995,1.72985,1.7299,5600000.0
2009-09-10 23:29:00,1.73,1.73005,1.72985,1.72995,28800000.0
2009-09-10 23:30:00,1.73,1.73005,1.72995,1.73005,13000000.0
2009-09-10 23:31:00,1.72985,1.73005,1.72985,1.73005,18200000.0
2009-09-10 23:32:00,1.73,1.73005,1.7297,1.7298,8400000.0
2009-09-10 23:33:00,1.72938,1.7297,1.72929,1.72939,41800000.0
2009-09-10 23:34:00,1.7298,1.72985,1.7297,1.7297,24800000.0
2009-09-10 23:35:00,1.7298,1.7298,1.72965,1.72965,29400000.0
2009-09-10 23:36:00,1.72935,1.7298,1.72935,1.7297,113600000.0
2009-09-10 23:37:00,1.72975,1.7299,1.72955,1.7296,72000000.0
2009-09-10 23:38:00,1.7297,1.7297,1.7296,1.7296,8800000.0
2009-09-10 23:39:00,1.72965,1.7299,1.72965,1.72985,30200000.0
2009-09-10 23:40:00,1.7299,1.7299,1.7298,1.7298,28000000.0
2009-09-10 23:41:00,1.7299,1.7299,1.7299,1.7299,1600000.0
2009-09-10 23:42:00,1.73,1.73005,1.72985,1.72985,8400000.0
2009-09-10 23:43:00,1.7299,1.72995,1.7299,1.7299,19800000.0
2009-09-10 23:44:00,1.7299,1.72995,1.72985,1.7299,11800000.0
2009-09-10 23:45:00,1.72995,1.72995,1.72985,1.72985,10400000.0
2009-09-10 23:46:00,1.72995,1.73005,1.7299,1.7299,13200000.0
2009-09-10 23:47:00,1.73,1.73,1.7296,1.7297,18700000.0
2009-09-10 23:48:00,1.7299,1.72995,1.72985,1.72985,5600000.0
2009-09-10 23:49:00,1.7299,1.73,1.72975,1.73,16600000.0
2009-09-10 23:50:00,1.72995,1.73005,1.72995,1.73,5600000.0
2009-09-10 23:51:00,1.72995,1.73005,1.72965,1.73005,33200000.0
2009-09-10 23:52:00,1.73,1.73005,1.72995,1.73,7000000.0
2009-09-10 23:53:00,1.72995,1.73005,1.7298,1.7299,19300000.0
2009-09-10 23:54:00,1.7299,1.73,1.72985,1.72995,15200000.0
2009-09-10 23:55:00,1.72995,1.72995,1.7298,1.72985,7800000.0
2009-09-10 23:56:00,1.7299,1.7299,1.72965,1.72975,29200000.0
2009-09-10 23:57:00,1.7298,1.72995,1.7297,1.72995,25600000.0
2009-09-10 23:58:00,1.72985,1.72985,1.72945,1.72975,66000000.0
2009-09-10 23:59:00,1.7297,1.7299,1.72965,1.7299,86600000.0
2009-09-11 00:00:00,1.7299,1.7299,1.7298,1.7299,37100000.0
2009-09-11 00:01:00,1.7299,1.72995,1.7294,1.72945,53000000.0
2009-09-11 00:02:00,1.72945,1.72975,1.72945,1.72975,24000000.0
2009-09-11 00:03:00,1.72975,1.72975,1.7296,1.72975,12000000.0
2009-09-11 00:04:00,1.7297,1.7297,1.7296,1.7297,19400000.0
2009-09-11 00:05:00,1.72965,1.7299,1.7293,1.7295,62800000.0
2009-09-11 00:06:00,1.7295,1.7295,1.7295,1.7295,2000000.0
2009-09-11 00:07:00,1.72935,1.72955,1.72935,1.72955,6000000.0
2009-09-11 00:08:00,1.7295,1.7296,1.7295,1.72955,10000000.0
2009-09-11 00:09:00,1.72955,1.72955,1.72955,1.72955,1000000.0
2009-09-11 00:10:00,1.72955,1.72955,1.72955,1.72955,1000000.0
2009-09-11 00:11:00,1.7296,1.72965,1.72935,1.72955,22600000.0
2009-09-11 00:12:00,1.72955,1.72955,1.7295,1.72955,8000000.0
2009-09-11 00:13:00,1.72955,1.72955,1.72955,1.72955,1000000.0
2009-09-11 00:14:00,1.72955,1.72955,1.72955,1.72955,4000000.0
2009-09-11 00:15:00,1.72955,1.7296,1.72955,1.72955,12000000.0
2009-09-11 00:16:00,1.72955,1.72955,1.72955,1.72955,2000000.0
2009-09-11 00:17:00,1.72955,1.72965,1.72945,1.72965,25000000.0
2009-09-11 00:18:00,1.72922,1.72951,1.72908,1.72933,67600000.0
2009-09-11 00:19:00,1.72965,1.7297,1.7296,1.7297,8400000.0
2009-09-11 00:20:00,1.72965,1.72985,1.72955,1.7298,48200000.0
2009-09-11 00:21:00,1.72975,1.7298,1.72935,1.7297,44300000.0
2009-09-11 00:22:00,1.7297,1.72975,1.72925,1.7293,24900000.0
2009-09-11 00:23:00,1.72925,1.72925,1.72925,1.72925,15600000.0
2009-09-11 00:24:00,1.72925,1.72955,1.72925,1.72935,35150000.0
2009-09-11 00:25:00,1.72935,1.7296,1.72935,1.72955,17200000.0
2009-09-11 00:26:00,1.72965,1.72965,1.72925,1.7294,38700000.0
2009-09-11 00:27:00,1.7294,1.7294,1.7294,1.7294,8000000.0
2009-09-11 00:28:00,1.72935,1.7295,1.72925,1.7293,14650000.0
2009-09-11 00:29:00,1.7293,1.72945,1.72925,1.72935,23300000.0
2009-09-11 00:30:00,1.7293,1.72935,1.72925,1.72935,14300000.0
2009-09-11 00:31:00,1.7293,1.72965,1.7293,1.72965,18000000.0
2009-09-11 00:32:00,1.7296,1.7296,1.72945,1.7296,8800000.0
2009-09-11 00:33:00,1.7296,1.72985,1.7294,1.7294,38100000.0
2009-09-11 00:34:00,1.7294,1.7294,1.7293,1.72935,11000000.0
2009-09-11 00:35:00,1.72921,1.72921,1.72883,1.7289,49600000.0
2009-09-11 00:36:00,1.72903,1.72915,1.72874,1.72874,42800000.0
2009-09-11 00:37:00,1.7292,1.7292,1.72883,1.72888,34000000.0
2009-09-11 00:38:00,1.72935,1.7294,1.72935,1.7294,6000000.0
2009-09-11 00:39:00,1.7294,1.72955,1.7294,1.7295,13600000.0
2009-09-11 00:40:00,1.7294,1.7297,1.7293,1.7297,44000000.0
2009-09-11 00:41:00,1.72975,1.72995,1.72975,1.72985,30900000.0
2009-09-11 00:42:00,1.72985,1.72995,1.72975,1.7299,34000000.0
2009-09-11 00:43:00,1.7299,1.7299,1.7298,1.72985,10100000.0
2009-09-11 00:44:00,1.7298,1.72985,1.7297,1.72985,9200000.0
2009-09-11 00:45:00,1.72985,1.73005,1.7298,1.7298,35400000.0
2009-09-11 00:46:00,1.7298,1.72995,1.7294,1.7299,42200000.0
2009-09-11 00:47:00,1.72995,1.72995,1.7296,1.72965,18400000.0
2009-09-11 00:48:00,1.72955,1.72955,1.72925,1.72925,39550000.0
2009-09-11 00:49:00,1.72925,1.72925,1.72925,1.72925,11050000.0
2009-09-11 00:50:00,1.72925,1.72935,1.72925,1.72935,3050000.0
2009-09-11 00:51:00,1.72935,1.72935,1.72935,1.72935,1200000.0
2009-09-11 00:52:00,1.72935,1.72935,1.72935,1.72935,1500000.0
2009-09-11 00:53:00,1.72935,1.72935,1.72855,1.72855,9050000.0
2009-09-11 00:54:00,1.72855,1.72885,1.72855,1.72875,55800000.0
2009-09-11 00:55:00,1.7288,1.7289,1.7287,1.7288,20800000.0
2009-09-11 00:56:00,1.7288,1.72895,1.72875,1.72895,38000000.0
2009-09-11 00:57:00,1.72895,1.7296,1.72895,1.72935,26600000.0
2009-09-11 00:58:00,1.7293,1.72935,1.72895,1.72895,54400000.0
2009-09-11 00:59:00,1.7289,1.729,1.72865,1.72885,41800000.0
2009-09-11 01:00:00,1.7289,1.72945,1.7289,1.7294,73400000.0
2009-09-11 01:01:00,1.7293,1.7293,1.7291,1.72915,21200000.0
2009-09-11 01:02:00,1.72915,1.7294,1.7291,1.72935,29000000.0
2009-09-11 01:03:00,1.72945,1.7295,1.72935,1.7295,16400000.0
2009-09-11 01:04:00,1.7294,1.7295,1.7293,1.7294,13600000.0
2009-09-11 01:05:00,1.7293,1.72935,1.72925,1.72925,20800000.0
2009-09-11 01:06:00,1.7293,1.72935,1.7292,1.72935,19600000.0
2009-09-11 01:07:00,1.7293,1.7295,1.7293,1.7295,12400000.0
2009-09-11 01:08:00,1.72955,1.72955,1.7293,1.72945,15600000.0
2009-09-11 01:09:00,1.72945,1.72945,1.7293,1.7294,10600000.0
2009-09-11 01:10:00,1.72945,1.72945,1.7294,1.7294,2400000.0
2009-09-11 01:11:00,1.7294,1.7294,1.7293,1.7294,19600000.0
2009-09-11 01:12:00,1.72945,1.72955,1.72935,1.7294,25200000.0
2009-09-11 01:13:00,1.72945,1.7295,1.72935,1.72945,12000000.0
2009-09-11 01:14:00,1.72945,1.7295,1.7294,1.72945,7000000.0
2009-09-11 01:15:00,1.72945,1.72945,1.7294,1.72945,6600000.0
2009-09-11 01:16:00,1.72945,1.7295,1.72945,1.7295,9800000.0
2009-09-11 01:17:00,1.72955,1.7296,1.7295,1.7296,15000000.0
2009-09-11 01:18:00,1.72945,1.72955,1.7294,1.7295,11600000.0
2009-09-11 01:19:00,1.72902,1.72902,1.72863,1.72891,23000000.0
2009-09-11 01:20:00,1.7294,1.72945,1.7294,1.72945,2000000.0
2009-09-11 01:21:00,1.72874,1.7292,1.72874,1.72905,42000000.0
2009-09-11 01:22:00,1.7294,1.7294,1.72935,1.72935,2000000.0
2009-09-11 01:23:00,1.7294,1.7294,1.7294,1.7294,1000000.0
2009-09-11 01:24:00,1.72935,1.72935,1.72935,1.72935,5400000.0
2009-09-11 01:25:00,1.72935,1.72935,1.72925,1.7293,6000000.0
2009-09-11 01:26:00,1.7294,1.72945,1.72935,1.72935,4000000.0
2009-09-11 01:27:00,1.7294,1.72945,1.72925,1.7293,15000000.0
2009-09-11 01:28:00,1.7293,1.7294,1.72915,1.7293,12000000.0
2009-09-11 01:29:00,1.7292,1.72935,1.7292,1.72935,22200000.0
2009-09-11 01:30:00,1.72935,1.72935,1.7293,1.7293,28800000.0
2009-09-11 01:31:00,1.7293,1.7294,1.72925,1.72925,14400000.0
2009-09-11 01:32:00,1.7292,1.7292,1.72885,1.72885,47200000.0
2009-09-11 01:33:00,1.72885,1.72885,1.7287,1.7288,38000000.0
2009-09-11 01:34:00,1.7287,1.7288,1.7287,1.72875,14000000.0
2009-09-11 01:35:00,1.72875,1.72895,1.7286,1.72875,58600000.0
2009-09-11 01:36:00,1.7287,1.72875,1.7287,1.72875,7000000.0
2009-09-11 01:37:00,1.72875,1.72915,1.72875,1.7291,21000000.0
2009-09-11 01:38:00,1.72905,1.7291,1.72905,1.7291,2000000.0
2009-09-11 01:39:00,1.72905,1.7291,1.7287,1.72875,15000000.0
2009-09-11 01:40:00,1.72875,1.7289,1.72865,1.7289,31800000.0
2009-09-11 01:41:00,1.72895,1.7292,1.7288,1.7292,14400000.0
2009-09-11 01:42:00,1.7292,1.7293,1.729,1.72905,39200000.0
2009-09-11 01:43:00,1.72895,1.72905,1.72885,1.7289,13800000.0
2009-09-11 01:44:00,1.7289,1.7289,1.7289,1.7289,2000000.0
2009-09-11 01:45:00,1.72895,1.72895,1.7289,1.72895,4000000.0
2009-09-11 01:46:00,1.729,1.729,1.729,1.729,1000000.0
2009-09-11 01:47:00,1.729,1.72905,1.729,1.72905,6000000.0
2009-09-11 01:48:00,1.72905,1.7291,1.729,1.729,6000000.0
2009-09-11 01:49:00,1.7284,1.72859,1.72822,1.7285,62700000.0
2009-09-11 01:50:00,1.72895,1.729,1.72895,1.729,6400000.0
2009-09-11 01:51:00,1.72895,1.7291,1.72895,1.72905,17600000.0
2009-09-11 01:52:00,1.72905,1.72935,1.72905,1.7293,19800000.0
2009-09-11 01:53:00,1.7293,1.7294,1.72915,1.7292,34600000.0
2009-09-11 01:54:00,1.72925,1.7293,1.72915,1.7293,11000000.0
2009-09-11 01:55:00,1.7293,1.7297,1.72905,1.72925,73000000.0
2009-09-11 01:56:00,1.72915,1.72915,1.7291,1.72915,8000000.0
2009-09-11 01:57:00,1.72915,1.72945,1.72915,1.72945,7000000.0
2009-09-11 01:58:00,1.72935,1.7294,1.7291,1.72925,28400000.0
2009-09-11 01:59:00,1.7292,1.72935,1.72915,1.72915,27800000.0
2009-09-11 02:00:00,1.72915,1.72925,1.72905,1.72915,32000000.0
2009-09-11 02:01:00,1.7293,1.72945,1.7293,1.7294,48800000.0
2009-09-11 02:02:00,1.7294,1.72955,1.7294,1.72945,107900000.0
2009-09-11 02:03:00,1.72945,1.72945,1.7294,1.7294,43600000.0
2009-09-11 02:04:00,1.7296,1.7296,1.7296,1.7296,19000000.0
2009-09-11 02:05:00,1.7296,1.7296,1.7296,1.7296,6000000.0
2009-09-11 02:06:00,1.7296,1.7296,1.7296,1.7296,46800000.0
2009-09-11 02:07:00,1.7296,1.7296,1.7294,1.7296,36200000.0
2009-09-11 02:08:00,1.7296,1.7296,1.7296,1.7296,32000000.0
2009-09-11 02:09:00,1.7296,1.7296,1.7296,1.7296,21000000.0
2009-09-11 02:10:00,1.7296,1.7296,1.7296,1.7296,37000000.0
2009-09-11 02:11:00,1.7296,1.7296,1.7296,1.7296,24000000.0
2009-09-11 02:12:00,1.7296,1.7296,1.7296,1.7296,37000000.0
2009-09-11 02:13:00,1.7296,1.7296,1.72895,1.72905,33000000.0
2009-09-11 02:14:00,1.729,1.72925,1.72885,1.72925,65400000.0
2009-09-11 02:15:00,1.72925,1.72945,1.7292,1.72945,35000000.0
2009-09-11 02:16:00,1.72955,1.72955,1.72955,1.72955,9600000.0
2009-09-11 02:17:00,1.72955,1.72955,1.72955,1.72955,38400000.0
2009-09-11 02:18:00,1.72955,1.7297,1.7294,1.7295,57000000.0
2009-09-11 02:19:00,1.72955,1.7296,1.72955,1.72955,84100000.0
2009-09-11 02:20:00,1.72955,1.72955,1.72955,1.72955,48000000.0
2009-09-11 02:21:00,1.72955,1.7296,1.72955,1.72955,35000000.0
2009-09-11 02:22:00,1.72955,1.72955,1.72955,1.72955,76000000.0
2009-09-11 02:23:00,1.72955,1.72955,1.72955,1.72955,20800000.0
2009-09-11 02:24:00,1.72955,1.72955,1.72955,1.72955,28200000.0
2009-09-11 02:25:00,1.72955,1.72955,1.72955,1.72955,41600000.0
2009-09-11 02:26:00,1.72955,1.7297,1.7295,1.72955,61300000.0
2009-09-11 02:27:00,1.72955,1.72955,1.72955,1.72955,60800000.0
2009-09-11 02:28:00,1.72955,1.72955,1.72955,1.72955,40000000.0
2009-09-11 02:29:00,1.72955,1.72955,1.7288,1.7294,59400000.0
2009-09-11 02:30:00,1.729,1.72955,1.7288,1.72905,33000000.0
2009-09-11 02:31:00,1.72905,1.72955,1.7289,1.72955,13100000.0
2009-09-11 02:32:00,1.72955,1.72955,1.72955,1.72955,16900000.0
2009-09-11 02:33:00,1.72955,1.72955,1.72955,1.72955,33800000.0
2009-09-11 02:34:00,1.72955,1.72955,1.72955,1.72955,11700000.0
2009-09-11 02:35:00,1.72955,1.72955,1.72955,1.72955,29900000.0
2009-09-11 02:36:00,1.72955,1.72965,1.72955,1.72955,68300000.0
2009-09-11 02:37:00,1.72955,1.72955,1.7295,1.72955,44500000.0
2009-09-11 02:38:00,1.72955,1.72955,1.72955,1.72955,31200000.0
2009-09-11 02:39:00,1.72955,1.72955,1.72955,1.72955,61500000.0
2009-09-11 02:40:00,1.72955,1.72955,1.72955,1.72955,49400000.0
2009-09-11 02:41:00,1.72955,1.7296,1.7295,1.72955,88600000.0
2009-09-11 02:42:00,1.72955,1.72965,1.7295,1.72955,61200000.0
2009-09-11 02:43:00,1.72955,1.72955,1.72955,1.72955,29400000.0
2009-09-11 02:44:00,1.72955,1.72955,1.72955,1.72955,29400000.0
2009-09-11 02:45:00,1.72955,1.72955,1.72955,1.72955,40000000.0
2009-09-11 02:46:00,1.72955,1.72955,1.72955,1.72955,29700000.0
2009-09-11 02:47:00,1.72955,1.72955,1.72955,1.72955,26100000.0
2009-09-11 02:48:00,1.72955,1.72955,1.72955,1.72955,15500000.0
2009-09-11 02:49:00,1.72955,1.72955,1.72955,1.72955,20900000.0
2009-09-11 02:50:00,1.72955,1.72965,1.72955,1.72965,30100000.0
2009-09-11 02:51:00,1.72965,1.72965,1.72955,1.72955,48100000.0
2009-09-11 02:52:00,1.72955,1.72955,1.72955,1.72955,45100000.0
2009-09-11 02:53:00,1.72955,1.72955,1.72955,1.72955,28600000.0
2009-09-11 02:54:00,1.72955,1.72955,1.72955,1.72955,62700000.0
2009-09-11 02:55:00,1.72955,1.72955,1.72915,1.72955,33600000.0
2009-09-11 02:56:00,1.72955,1.72955,1.72955,1.72955,25000000.0
2009-09-11 02:57:00,1.72955,1.72955,1.72955,1.72955,38000000.0
2009-09-11 02:58:00,1.72955,1.72955,1.72955,1.72955,61000000.0
2009-09-11 02:59:00,1.72955,1.7297,1.7295,1.72955,137000000.0
2009-09-11 03:00:00,1.72955,1.7296,1.7295,1.72955,157200000.0
2009-09-11 03:01:00,1.72955,1.7296,1.7295,1.7296,35200000.0
2009-09-11 03:02:00,1.7296,1.7296,1.7295,1.72955,53200000.0
2009-09-11 03:03:00,1.72955,1.72955,1.72955,1.72955,54000000.0
2009-09-11 03:04:00,1.72955,1.72955,1.7295,1.72955,60800000.0
2009-09-11 03:05:00,1.72955,1.7296,1.7295,1.72955,33800000.0
2009-09-11 03:06:00,1.72955,1.72955,1.72955,1.72955,25400000.0
2009-09-11 03:07:00,1.72955,1.72955,1.72955,1.72955,27400000.0
2009-09-11 03:08:00,1.72955,1.72955,1.72955,1.72955,13400000.0
2009-09-11 03:09:00,1.72955,1.72955,1.72955,1.72955,17700000.0
2009-09-11 03:10:00,1.72955,1.72955,1.72955,1.72955,25600000.0
2009-09-11 03:11:00,1.72955,1.72955,1.72955,1.72955,2000000.0
2009-09-11 03:12:00,1.72955,1.72955,1.72955,1.72955,3000000.0
2009-09-11 03:13:00,1.72955,1.72955,1.72955,1.72955,16000000.0
2009-09-11 03:14:00,1.72955,1.72955,1.72955,1.72955,18000000.0
2009-09-11 03:15:00,1.72955,1.7297,1.72955,1.72955,51800000.0
2009-09-11 03:16:00,1.72995,1.72995,1.72935,1.72955,111500000.0
2009-09-11 03:17:00,1.72965,1.7297,1.7294,1.7294,46200000.0
2009-09-11 03:18:00,1.72935,1.72955,1.7291,1.7292,71000000.0
2009-09-11 03:19:00,1.7292,1.7293,1.72905,1.72925,71600000.0
2009-09-11 03:20:00,1.7293,1.72945,1.7291,1.72935,70200000.0
2009-09-11 03:21:00,1.72935,1.72935,1.7292,1.7293,57400000.0
2009-09-11 03:22:00,1.7293,1.7294,1.72915,1.72935,72600000.0
2009-09-11 03:23:00,1.7293,1.72945,1.7293,1.72945,6000000.0
2009-09-11 03:24:00,1.72945,1.7295,1.7292,1.7293,26000000.0
2009-09-11 03:25:00,1.7293,1.72965,1.72915,1.72965,26400000.0
2009-09-11 03:26:00,1.7298,1.7298,1.72915,1.7295,32800000.0
2009-09-11 03:27:00,1.7295,1.7295,1.7293,1.7294,49600000.0
2009-09-11 03:28:00,1.7294,1.7294,1.72915,1.72915,24400000.0
2009-09-11 03:29:00,1.7292,1.72965,1.72915,1.72945,77200000.0
2009-09-11 03:30:00,1.72945,1.72945,1.72925,1.7293,90600000.0
2009-09-11 03:31:00,1.7293,1.72945,1.72925,1.72945,70800000.0
2009-09-11 03:32:00,1.7294,1.7295,1.72935,1.7294,61400000.0
2009-09-11 03:33:00,1.72935,1.72955,1.72925,1.72955,113000000.0
2009-09-11 03:34:00,1.72955,1.7296,1.72935,1.7296,54400000.0
2009-09-11 03:35:00,1.7295,1.7295,1.7294,1.7294,22000000.0
2009-09-11 03:36:00,1.7294,1.72955,1.72935,1.7294,35200000.0
2009-09-11 03:37:00,1.7294,1.7296,1.7294,1.7296,45800000.0
2009-09-11 03:38:00,1.7296,1.7296,1.7294,1.7295,45000000.0
2009-09-11 03:39:00,1.7295,1.7297,1.7295,1.7297,43300000.0
2009-09-11 03:40:00,1.72975,1.72975,1.72955,1.72955,22900000.0
2009-09-11 03:41:00,1.7296,1.72965,1.72955,1.7296,38200000.0
2009-09-11 03:42:00,1.7297,1.7297,1.72955,1.7297,32800000.0
2009-09-11 03:43:00,1.72965,1.7298,1.7295,1.72955,91500000.0
2009-09-11 03:44:00,1.72955,1.7297,1.7295,1.72965,81800000.0
2009-09-11 03:45:00,1.7296,1.72975,1.7295,1.72965,88500000.0
2009-09-11 03:46:00,1.7297,1.72975,1.7295,1.72975,53800000.0
2009-09-11 03:47:00,1.72975,1.7298,1.72945,1.7296,150900000.0
2009-09-11 03:48:00,1.7296,1.7297,1.7295,1.7296,50000000.0
2009-09-11 03:49:00,1.7297,1.7298,1.72955,1.72975,156700000.0
2009-09-11 03:50:00,1.7297,1.72995,1.72965,1.7298,24200000.0
2009-09-11 03:51:00,1.7299,1.72995,1.7298,1.72985,44800000.0
2009-09-11 03:52:00,1.7299,1.7299,1.72975,1.72975,53000000.0
2009-09-11 03:53:00,1.72975,1.73,1.72975,1.72985,117200000.0
2009-09-11 03:54:00,1.7299,1.72995,1.7297,1.72995,49000000.0
2009-09-11 03:55:00,1.72995,1.72995,1.72995,1.72995,1400000.0
2009-09-11 03:56:00,1.7299,1.72995,1.7299,1.72995,5600000.0
2009-09-11 03:57:00,1.72995,1.7301,1.7298,1.72985,55800000.0
2009-09-11 03:58:00,1.72995,1.7301,1.72985,1.73005,38800000.0
2009-09-11 03:59:00,1.7301,1.7301,1.73,1.73005,15400000.0
2009-09-11 04:00:00,1.73005,1.7304,1.72995,1.73035,201000000.0
2009-09-11 04:01:00,1.7304,1.73095,1.73025,1.73075,115900000.0
2009-09-11 04:02:00,1.7308,1.7308,1.72985,1.7303,140000000.0
2009-09-11 04:03:00,1.73025,1.7308,1.7302,1.7306,137600000.0
2009-09-11 04:04:00,1.73065,1.73145,1.73065,1.73115,141800000.0
2009-09-11 04:05:00,1.73105,1.73125,1.7309,1.73105,126600000.0
2009-09-11 04:06:00,1.731,1.73165,1.731,1.7316,116200000.0
2009-09-11 04:07:00,1.7315,1.73155,1.73115,1.73125,69200000.0
2009-09-11 04:08:00,1.7312,1.73185,1.73115,1.7317,96600000.0
2009-09-11 04:09:00,1.73175,1.732,1.7317,1.7318,71400000.0
2009-09-11 04:10:00,1.7319,1.73225,1.7317,1.73225,96800000.0
2009-09-11 04:11:00,1.73225,1.73235,1.73205,1.73215,126600000.0
2009-09-11 04:12:00,1.73215,1.73225,1.7315,1.73155,126000000.0
2009-09-11 04:13:00,1.7314,1.7315,1.7308,1.7313,113600000.0
2009-09-11 04:14:00,1.7313,1.7313,1.73065,1.73065,85000000.0
2009-09-11 04:15:00,1.7307,1.73115,1.7307,1.73115,40200000.0
2009-09-11 04:16:00,1.73115,1.73115,1.7307,1.73085,37800000.0
2009-09-11 04:17:00,1.73075,1.7315,1.73075,1.73105,92400000.0
2009-09-11 04:18:00,1.7311,1.7315,1.73105,1.7313,80800000.0
2009-09-11 04:19:00,1.7313,1.73165,1.7313,1.7315,77800000.0
2009-09-11 04:20:00,1.7315,1.7317,1.7315,1.7317,78400000.0
2009-09-11 04:21:00,1.7317,1.7318,1.7314,1.7316,112000000.0
2009-09-11 04:22:00,1.7318,1.7319,1.7315,1.73165,65200000.0
2009-09-11 04:23:00,1.73165,1.732,1.7315,1.7319,71200000.0
2009-09-11 04:24:00,1.73195,1.73195,1.73165,1.7318,31600000.0
2009-09-11 04:25:00,1.73175,1.7318,1.7316,1.7316,33400000.0
2009-09-11 04:26:00,1.73165,1.7317,1.73155,1.73165,26200000.0
2009-09-11 04:27:00,1.7316,1.7317,1.7314,1.7314,42400000.0
2009-09-11 04:28:00,1.73145,1.73165,1.731,1.73115,88000000.0
2009-09-11 04:29:00,1.73115,1.7315,1.73115,1.7314,108400000.0
2009-09-11 04:30:00,1.7314,1.7314,1.7312,1.7314,82800000.0
2009-09-11 04:31:00,1.7314,1.73165,1.73135,1.73165,45600000.0
2009-09-11 04:32:00,1.73165,1.73185,1.73155,1.73175,45000000.0
2009-09-11 04:33:00,1.73175,1.73205,1.7317,1.7318,77400000.0
2009-09-11 04:34:00,1.7318,1.7318,1.73145,1.73165,73500000.0
2009-09-11 04:35:00,1.73165,1.7317,1.7314,1.7316,43600000.0
2009-09-11 04:36:00,1.7316,1.73165,1.73145,1.7316,38000000.0
2009-09-11 04:37:00,1.7316,1.7316,1.7315,1.7315,23000000.0
2009-09-11 04:38:00,1.7315,1.7315,1.7313,1.73135,53400000.0
2009-09-11 04:39:00,1.73135,1.73145,1.73125,1.73145,60000000.0
2009-09-11 04:40:00,1.73145,1.7315,1.731,1.7315,78600000.0
2009-09-11 04:41:00,1.7315,1.73155,1.7313,1.73145,54200000.0
2009-09-11 04:42:00,1.73145,1.7319,1.73135,1.7319,59800000.0
2009-09-11 04:43:00,1.7319,1.7319,1.73065,1.7314,204100000.0
2009-09-11 04:44:00,1.7314,1.73175,1.7312,1.73145,159600000.0
2009-09-11 04:45:00,1.7314,1.7316,1.73135,1.73135,87600000.0
2009-09-11 04:46:00,1.7312,1.73135,1.73085,1.73095,95200000.0
2009-09-11 04:47:00,1.7309,1.7311,1.73065,1.73065,140200000.0
2009-09-11 04:48:00,1.73085,1.7309,1.7307,1.73085,104600000.0
2009-09-11 04:49:00,1.73085,1.73095,1.73065,1.73075,93600000.0
2009-09-11 04:50:00,1.73075,1.7309,1.73055,1.7307,87800000.0
2009-09-11 04:51:00,1.73055,1.7308,1.7305,1.7307,114200000.0
2009-09-11 04:52:00,1.7306,1.73125,1.7306,1.7311,123600000.0
2009-09-11 04:53:00,1.7311,1.73125,1.731,1.7312,89200000.0
2009-09-11 04:54:00,1.73125,1.73135,1.7312,1.73135,26000000.0
2009-09-11 04:55:00,1.7313,1.7313,1.7309,1.7309,77400000.0
2009-09-11 04:56:00,1.73095,1.73115,1.7309,1.73105,18000000.0
2009-09-11 04:57:00,1.7311,1.7313,1.73105,1.73125,44000000.0
2009-09-11 04:58:00,1.73125,1.73125,1.73095,1.73115,42000000.0
2009-09-11 04:59:00,1.7312,1.7313,1.7311,1.73115,44000000.0
2009-09-11 05:00:00,1.7311,1.73115,1.73105,1.73115,25400000.0
2009-09-11 05:01:00,1.7311,1.73115,1.73085,1.731,38600000.0
2009-09-11 05:02:00,1.731,1.73135,1.73095,1.7312,96000000.0
2009-09-11 05:03:00,1.73115,1.73135,1.7311,1.7312,65800000.0
2009-09-11 05:04:00,1.7312,1.7314,1.7312,1.7314,37400000.0
2009-09-11 05:05:00,1.7314,1.73145,1.7312,1.73125,48400000.0
2009-09-11 05:06:00,1.73125,1.73135,1.73125,1.73125,116400000.0
2009-09-11 05:07:00,1.73125,1.7313,1.7312,1.7312,59200000.0
2009-09-11 05:08:00,1.7312,1.73135,1.7312,1.73125,39600000.0
2009-09-11 05:09:00,1.73125,1.7313,1.73115,1.73115,51000000.0
2009-09-11 05:10:00,1.7311,1.73125,1.7311,1.73115,78200000.0
2009-09-11 05:11:00,1.73115,1.7314,1.731,1.73125,96200000.0
2009-09-11 05:12:00,1.7312,1.73125,1.73095,1.7312,75400000.0
2009-09-11 05:13:00,1.7312,1.7313,1.73105,1.7311,46000000.0
2009-09-11 05:14:00,1.73115,1.73115,1.7311,1.7311,8400000.0
2009-09-11 05:15:00,1.7311,1.73125,1.731,1.73115,61800000.0
2009-09-11 05:16:00,1.73115,1.73115,1.7309,1.7309,28000000.0
2009-09-11 05:17:00,1.73105,1.73125,1.73105,1.73115,47400000.0
2009-09-11 05:18:00,1.73115,1.7312,1.73105,1.7311,77200000.0
2009-09-11 05:19:00,1.7311,1.73115,1.73105,1.7311,50200000.0
2009-09-11 05:20:00,1.73115,1.73135,1.7309,1.7311,103000000.0
2009-09-11 05:21:00,1.7311,1.73135,1.731,1.7313,89200000.0
2009-09-11 05:22:00,1.7313,1.7314,1.7313,1.7313,57600000.0
2009-09-11 05:23:00,1.7313,1.73145,1.7312,1.7312,94400000.0
2009-09-11 05:24:00,1.7312,1.7314,1.7311,1.7311,59000000.0
2009-09-11 05:25:00,1.73105,1.73145,1.73105,1.7313,96400000.0
2009-09-11 05:26:00,1.73125,1.73145,1.7312,1.73135,49600000.0
2009-09-11 05:27:00,1.7314,1.73175,1.73125,1.73155,196500000.0
2009-09-11 05:28:00,1.7316,1.7316,1.73125,1.73135,182600000.0
2009-09-11 05:29:00,1.73125,1.73145,1.7312,1.73145,80000000.0
2009-09-11 05:30:00,1.73145,1.73145,1.7312,1.73125,22700000.0
2009-09-11 05:31:00,1.73125,1.73145,1.73125,1.73145,63600000.0
2009-09-11 05:32:00,1.73145,1.73155,1.73135,1.73155,41800000.0
2009-09-11 05:33:00,1.73155,1.73165,1.7314,1.73155,54800000.0
2009-09-11 05:34:00,1.73155,1.73175,1.73145,1.7317,61600000.0
2009-09-11 05:35:00,1.7317,1.73175,1.7314,1.73155,67400000.0
2009-09-11 05:36:00,1.73155,1.7319,1.7315,1.7319,82600000.0
2009-09-11 05:37:00,1.7318,1.732,1.73175,1.73175,56600000.0
2009-09-11 05:38:00,1.73175,1.73195,1.7316,1.7319,40800000.0
2009-09-11 05:39:00,1.7319,1.7322,1.7315,1.7322,44800000.0
2009-09-11 05:40:00,1.7322,1.7322,1.73155,1.7322,65500000.0
2009-09-11 05:41:00,1.7322,1.7322,1.7315,1.7318,49200000.0
2009-09-11 05:42:00,1.7317,1.7318,1.7314,1.73155,39600000.0
2009-09-11 05:43:00,1.73155,1.7316,1.73145,1.7315,23200000.0
2009-09-11 05:44:00,1.73145,1.7315,1.7314,1.7314,39200000.0
2009-09-11 05:45:00,1.7315,1.7318,1.73145,1.73155,49800000.0
2009-09-11 05:46:00,1.7316,1.7316,1.7314,1.73145,30600000.0
2009-09-11 05:47:00,1.73145,1.7316,1.73145,1.7316,14000000.0
2009-09-11 05:48:00,1.7316,1.73165,1.73145,1.73155,36400000.0
2009-09-11 05:49:00,1.7316,1.73185,1.73155,1.7318,51800000.0
2009-09-11 05:50:00,1.73185,1.73185,1.73145,1.73155,83200000.0
2009-09-11 05:51:00,1.73155,1.73175,1.7315,1.73175,42600000.0
2009-09-11 05:52:00,1.73175,1.73175,1.73155,1.73165,40200000.0
2009-09-11 05:53:00,1.7318,1.732,1.7316,1.7319,80800000.0
2009-09-11 05:54:00,1.73185,1.73195,1.7317,1.7318,65000000.0
2009-09-11 05:55:00,1.73185,1.73205,1.73185,1.732,30400000.0
2009-09-11 05:56:00,1.73195,1.7322,1.73175,1.73205,78800000.0
2009-09-11 05:57:00,1.73205,1.73215,1.73195,1.732,76600000.0
2009-09-11 05:58:00,1.732,1.73215,1.73195,1.73195,30800000.0
2009-09-11 05:59:00,1.73195,1.732,1.73185,1.73185,39200000.0
2009-09-11 06:00:00,1.7318,1.7319,1.7317,1.7317,64200000.0
2009-09-11 06:01:00,1.7317,1.7317,1.73165,1.7317,5000000.0
2009-09-11 06:02:00,1.73165,1.7318,1.73165,1.73175,42800000.0
2009-09-11 06:03:00,1.73175,1.7318,1.73145,1.7315,56800000.0
2009-09-11 06:04:00,1.7315,1.73165,1.7314,1.73165,77600000.0
2009-09-11 06:05:00,1.73165,1.73165,1.73135,1.7314,48600000.0
2009-09-11 06:06:00,1.7314,1.73155,1.73135,1.73135,97400000.0
2009-09-11 06:07:00,1.73135,1.7315,1.7312,1.7313,55800000.0
2009-09-11 06:08:00,1.7313,1.7317,1.7313,1.7316,68400000.0
2009-09-11 06:09:00,1.7317,1.7318,1.7316,1.7317,46200000.0
2009-09-11 06:10:00,1.7317,1.7318,1.7315,1.7318,39200000.0
2009-09-11 06:11:00,1.7318,1.7318,1.7314,1.73165,45800000.0
2009-09-11 06:12:00,1.7317,1.73175,1.7316,1.73165,43400000.0
2009-09-11 06:13:00,1.7316,1.73165,1.73155,1.7316,81200000.0
2009-09-11 06:14:00,1.73155,1.7316,1.7315,1.7315,43400000.0
2009-09-11 06:15:00,1.7315,1.73175,1.7315,1.73165,66200000.0
2009-09-11 06:16:00,1.73165,1.7318,1.7314,1.7314,100000000.0
2009-09-11 06:17:00,1.7314,1.7316,1.73115,1.73145,91200000.0
2009-09-11 06:18:00,1.73145,1.73175,1.73145,1.73175,70000000.0
2009-09-11 06:19:00,1.73175,1.73175,1.73145,1.73165,53400000.0
2009-09-11 06:20:00,1.73165,1.73165,1.73125,1.7314,70000000.0
2009-09-11 06:21:00,1.7315,1.7316,1.73145,1.7315,28800000.0
2009-09-11 06:22:00,1.7315,1.7316,1.7314,1.73145,45400000.0
2009-09-11 06:23:00,1.7315,1.7317,1.7314,1.7317,41800000.0
2009-09-11 06:24:00,1.7317,1.7318,1.73165,1.73165,36200000.0
2009-09-11 06:25:00,1.73165,1.73165,1.73135,1.73155,58200000.0
2009-09-11 06:26:00,1.73155,1.73165,1.7315,1.73165,24800000.0
2009-09-11 06:27:00,1.7316,1.7316,1.7314,1.73145,25600000.0
2009-09-11 06:28:00,1.73145,1.7315,1.73135,1.73135,37000000.0
2009-09-11 06:29:00,1.7313,1.73135,1.7313,1.73135,15000000.0
2009-09-11 06:30:00,1.73135,1.7317,1.7313,1.7317,60000000.0
2009-09-11 06:31:00,1.7317,1.73185,1.7315,1.73175,73000000.0
2009-09-11 06:32:00,1.73175,1.73175,1.7315,1.7316,90000000.0
2009-09-11 06:33:00,1.7316,1.7318,1.73155,1.7316,150400000.0
2009-09-11 06:34:00,1.7316,1.7316,1.7313,1.7315,72600000.0
2009-09-11 06:35:00,1.73155,1.7316,1.73145,1.73155,57400000.0
2009-09-11 06:36:00,1.7316,1.7318,1.73145,1.7315,96800000.0
2009-09-11 06:37:00,1.73165,1.7317,1.73125,1.73135,49000000.0
2009-09-11 06:38:00,1.73135,1.73135,1.7308,1.73105,131400000.0
2009-09-11 06:39:00,1.731,1.73105,1.73075,1.73085,103400000.0
2009-09-11 06:40:00,1.7309,1.7311,1.7308,1.73105,97200000.0
2009-09-11 06:41:00,1.73095,1.73105,1.7309,1.73105,117200000.0
2009-09-11 06:42:00,1.73105,1.73115,1.7309,1.73115,98000000.0
2009-09-11 06:43:00,1.73115,1.7312,1.73105,1.73105,68000000.0
2009-09-11 06:44:00,1.73105,1.73105,1.7308,1.731,81400000.0
2009-09-11 06:45:00,1.7311,1.73125,1.7311,1.73115,65600000.0
2009-09-11 06:46:00,1.73115,1.7312,1.73105,1.73115,99000000.0
2009-09-11 06:47:00,1.73105,1.7312,1.731,1.7311,59400000.0
2009-09-11 06:48:00,1.73115,1.73135,1.731,1.73135,72200000.0
2009-09-11 06:49:00,1.73135,1.73145,1.73115,1.73125,38600000.0
2009-09-11 06:50:00,1.73125,1.7313,1.7311,1.7312,76800000.0
2009-09-11 06:51:00,1.7312,1.73135,1.73115,1.73125,95200000.0
2009-09-11 06:52:00,1.7312,1.73135,1.73115,1.7313,55200000.0
2009-09-11 06:53:00,1.7313,1.73145,1.73115,1.73115,54600000.0
2009-09-11 06:54:00,1.7311,1.73145,1.7311,1.73145,116200000.0
2009-09-11 06:55:00,1.73145,1.73145,1.731,1.731,98600000.0
2009-09-11 06:56:00,1.73105,1.73125,1.73105,1.7312,71200000.0
2009-09-11 06:57:00,1.73115,1.73125,1.73105,1.73105,73600000.0
2009-09-11 06:58:00,1.73105,1.7314,1.731,1.7314,46200000.0
2009-09-11 06:59:00,1.7314,1.7314,1.7314,1.7314,40000000.0
2009-09-11 07:00:00,1.7314,1.7314,1.7314,1.7314,25000000.0
2009-09-11 07:01:00,1.7314,1.7314,1.7314,1.7314,13000000.0
2009-09-11 07:02:00,1.7314,1.7314,1.731,1.7314,17000000.0
2009-09-11 07:03:00,1.7314,1.7314,1.7309,1.7314,66000000.0
2009-09-11 07:04:00,1.7314,1.7326,1.7314,1.732,225400000.0
2009-09-11 07:05:00,1.73195,1.7323,1.73175,1.7323,127000000.0
2009-09-11 07:06:00,1.73225,1.73345,1.7322,1.73285,94400000.0
2009-09-11 07:07:00,1.7329,1.733,1.732,1.73215,106000000.0
2009-09-11 07:08:00,1.73215,1.7327,1.73215,1.73235,108200000.0
2009-09-11 07:09:00,1.7324,1.7325,1.73205,1.73205,99600000.0
2009-09-11 07:10:00,1.7321,1.7325,1.73205,1.7325,90800000.0
2009-09-11 07:11:00,1.7325,1.7325,1.73225,1.7323,63200000.0
2009-09-11 07:12:00,1.73235,1.7326,1.7323,1.7325,67400000.0
2009-09-11 07:13:00,1.7325,1.7325,1.7324,1.7325,37000000.0
2009-09-11 07:14:00,1.73245,1.73275,1.7324,1.73255,45800000.0
2009-09-11 07:15:00,1.73255,1.7328,1.73255,1.73265,31200000.0
2009-09-11 07:16:00,1.73265,1.7328,1.73255,1.7327,66800000.0
2009-09-11 07:17:00,1.7327,1.7327,1.73255,1.7326,53400000.0
2009-09-11 07:18:00,1.7326,1.73265,1.7325,1.73265,30400000.0
2009-09-11 07:19:00,1.73255,1.73295,1.73255,1.7328,65000000.0
2009-09-11 07:20:00,1.7328,1.73285,1.73255,1.7327,107200000.0
2009-09-11 07:21:00,1.73275,1.73285,1.7325,1.7327,81400000.0
2009-09-11 07:22:00,1.7327,1.7327,1.73175,1.73175,164200000.0
2009-09-11 07:23:00,1.73175,1.7323,1.73175,1.73215,162000000.0
2009-09-11 07:24:00,1.7321,1.7322,1.73195,1.7321,58000000.0
2009-09-11 07:25:00,1.73205,1.73245,1.73205,1.7324,113200000.0
2009-09-11 07:26:00,1.7324,1.7328,1.732,1.7328,135400000.0
2009-09-11 07:27:00,1.7328,1.73295,1.73265,1.73275,103600000.0
2009-09-11 07:28:00,1.73275,1.73295,1.73265,1.73285,55600000.0
2009-09-11 07:29:00,1.73285,1.7329,1.7327,1.7328,81400000.0
2009-09-11 07:30:00,1.7327,1.73275,1.7323,1.73255,69400000.0
2009-09-11 07:31:00,1.73255,1.73255,1.73195,1.7321,86400000.0
2009-09-11 07:32:00,1.73215,1.7323,1.73205,1.73225,53000000.0
2009-09-11 07:33:00,1.73215,1.73225,1.73195,1.73215,92000000.0
2009-09-11 07:34:00,1.73215,1.73215,1.7319,1.73205,53200000.0
2009-09-11 07:35:00,1.7319,1.73195,1.7317,1.7317,56400000.0
2009-09-11 07:36:00,1.73165,1.7318,1.73145,1.7316,87800000.0
2009-09-11 07:37:00,1.7316,1.7318,1.73155,1.7317,132200000.0
2009-09-11 07:38:00,1.7317,1.73185,1.73165,1.7318,115600000.0
2009-09-11 07:39:00,1.73185,1.73185,1.73165,1.7318,96200000.0
2009-09-11 07:40:00,1.7317,1.7318,1.7315,1.7317,137200000.0
2009-09-11 07:41:00,1.7317,1.73195,1.73155,1.73195,105000000.0
2009-09-11 07:42:00,1.73195,1.73205,1.73175,1.732,116200000.0
2009-09-11 07:43:00,1.73195,1.73215,1.73185,1.732,60600000.0
2009-09-11 07:44:00,1.7319,1.73195,1.73165,1.73165,47600000.0
2009-09-11 07:45:00,1.73175,1.7321,1.73165,1.73195,110200000.0
2009-09-11 07:46:00,1.73195,1.732,1.7317,1.732,41000000.0
2009-09-11 07:47:00,1.732,1.7324,1.7319,1.7322,144200000.0
2009-09-11 07:48:00,1.7322,1.7329,1.73215,1.7327,76800000.0
2009-09-11 07:49:00,1.7327,1.7327,1.73235,1.73245,52000000.0
2009-09-11 07:50:00,1.7325,1.7326,1.73235,1.73235,52000000.0
2009-09-11 07:51:00,1.73235,1.7325,1.73165,1.73185,84800000.0
2009-09-11 07:52:00,1.7319,1.73225,1.7319,1.7321,56600000.0
2009-09-11 07:53:00,1.7321,1.7323,1.73185,1.73185,73400000.0
2009-09-11 07:54:00,1.7318,1.73225,1.7318,1.73215,78400000.0
2009-09-11 07:55:00,1.73215,1.7323,1.73205,1.73225,134600000.0
2009-09-11 07:56:00,1.73225,1.73235,1.73215,1.73225,44400000.0
2009-09-11 07:57:00,1.7322,1.7324,1.73205,1.73215,207800000.0
2009-09-11 07:58:00,1.73215,1.7328,1.7321,1.7328,167600000.0
2009-09-11 07:59:00,1.7328,1.73285,1.73225,1.7325,203000000.0
2009-09-11 08:00:00,1.73245,1.7326,1.7319,1.7322,218200000.0
2009-09-11 08:01:00,1.7322,1.73265,1.73215,1.7322,173400000.0
2009-09-11 08:02:00,1.7322,1.73245,1.7321,1.7323,114200000.0
2009-09-11 08:03:00,1.73225,1.73265,1.73225,1.73245,121800000.0
2009-09-11 08:04:00,1.73245,1.73285,1.7322,1.73285,149700000.0
2009-09-11 08:05:00,1.73285,1.7333,1.7328,1.7331,172800000.0
2009-09-11 08:06:00,1.7331,1.73315,1.73275,1.73295,193800000.0
2009-09-11 08:07:00,1.73295,1.7331,1.7325,1.7326,178200000.0
2009-09-11 08:08:00,1.73265,1.73315,1.73265,1.7331,180700000.0
2009-09-11 08:09:00,1.7331,1.73335,1.733,1.73325,205600000.0
2009-09-11 08:10:00,1.73325,1.7333,1.73305,1.7332,215200000.0
2009-09-11 08:11:00,1.7332,1.73335,1.7331,1.73315,159700000.0
2009-09-11 08:12:00,1.73315,1.73335,1.7329,1.7329,229000000.0
2009-09-11 08:13:00,1.733,1.73345,1.733,1.7333,263200000.0
2009-09-11 08:14:00,1.7333,1.7334,1.733,1.73335,387200000.0
2009-09-11 08:15:00,1.73335,1.73385,1.73325,1.73365,546100000.0
2009-09-11 08:16:00,1.73365,1.73375,1.7332,1.7335,559600000.0
2009-09-11 08:17:00,1.73345,1.7335,1.7323,1.73255,242200000.0
2009-09-11 08:18:00,1.7326,1.7328,1.73215,1.7327,172000000.0
2009-09-11 08:19:00,1.7327,1.7328,1.7325,1.7326,178000000.0
2009-09-11 08:20:00,1.73255,1.73285,1.73255,1.7327,239300000.0
2009-09-11 08:21:00,1.7327,1.7328,1.7325,1.7327,203500000.0
2009-09-11 08:22:00,1.7327,1.7327,1.7319,1.73195,408000000.0
2009-09-11 08:23:00,1.73195,1.7321,1.7318,1.732,107000000.0
2009-09-11 08:24:00,1.732,1.7325,1.73185,1.73245,136600000.0
2009-09-11 08:25:00,1.73245,1.73255,1.73195,1.7321,102600000.0
2009-09-11 08:26:00,1.732,1.73235,1.732,1.7321,162400000.0
2009-09-11 08:27:00,1.7321,1.7321,1.7318,1.73195,114400000.0
2009-09-11 08:28:00,1.73195,1.73205,1.73175,1.7319,134200000.0
2009-09-11 08:29:00,1.7318,1.73235,1.7318,1.7318,245200000.0
2009-09-11 08:30:00,1.7319,1.73255,1.7318,1.73255,370600000.0
2009-09-11 08:31:00,1.73255,1.73285,1.7322,1.73265,446700000.0
2009-09-11 08:32:00,1.73265,1.73295,1.7323,1.73255,459000000.0
2009-09-11 08:33:00,1.73255,1.7326,1.73235,1.7325,420600000.0
2009-09-11 08:34:00,1.7325,1.7325,1.7321,1.73245,376600000.0
2009-09-11 08:35:00,1.73245,1.73265,1.73235,1.73265,430400000.0
2009-09-11 08:36:00,1.73265,1.73265,1.7319,1.732,502200000.0
2009-09-11 08:37:00,1.732,1.73215,1.7318,1.7321,456200000.0
2009-09-11 08:38:00,1.73205,1.7322,1.73185,1.73205,346600000.0
2009-09-11 08:39:00,1.73205,1.73275,1.732,1.7327,249900000.0
2009-09-11 08:40:00,1.7327,1.7327,1.7324,1.7326,188600000.0
2009-09-11 08:41:00,1.7326,1.73285,1.73255,1.73255,312200000.0
2009-09-11 08:42:00,1.73255,1.73295,1.7325,1.73285,146000000.0
2009-09-11 08:43:00,1.73285,1.7329,1.73235,1.73265,348400000.0
2009-09-11 08:44:00,1.73265,1.7329,1.73235,1.7327,380000000.0
2009-09-11 08:45:00,1.73265,1.73265,1.7321,1.7326,534800000.0
2009-09-11 08:46:00,1.7326,1.73265,1.73235,1.7325,410800000.0
2009-09-11 08:47:00,1.7324,1.73295,1.7324,1.73245,451900000.0
2009-09-11 08:48:00,1.7324,1.73245,1.73175,1.7322,396200000.0
2009-09-11 08:49:00,1.7322,1.7323,1.7321,1.7323,238700000.0
2009-09-11 08:50:00,1.7323,1.7326,1.7323,1.7325,300400000.0
2009-09-11 08:51:00,1.73245,1.73255,1.732,1.73225,199000000.0
2009-09-11 08:52:00,1.7322,1.7326,1.7321,1.73235,297000000.0
2009-09-11 08:53:00,1.7324,1.7324,1.7321,1.7323,388000000.0
2009-09-11 08:54:00,1.73225,1.73255,1.73205,1.73255,412400000.0
2009-09-11 08:55:00,1.7325,1.7325,1.73205,1.73215,311400000.0
2009-09-11 08:56:00,1.73215,1.7322,1.73195,1.7322,287200000.0
2009-09-11 08:57:00,1.7322,1.73235,1.7319,1.73195,311800000.0
2009-09-11 08:58:00,1.73195,1.7322,1.7317,1.73205,377600000.0
2009-09-11 08:59:00,1.73205,1.73205,1.73165,1.73205,242000000.0
2009-09-11 09:00:00,1.73205,1.73225,1.7319,1.7321,213000000.0
2009-09-11 09:01:00,1.73205,1.7323,1.73185,1.732,290800000.0
2009-09-11 09:02:00,1.732,1.73205,1.73175,1.73175,139800000.0
2009-09-11 09:03:00,1.73175,1.7318,1.7315,1.73155,159000000.0
2009-09-11 09:04:00,1.73155,1.73165,1.7315,1.7316,224200000.0
2009-09-11 09:05:00,1.73165,1.7318,1.7314,1.73175,182000000.0
2009-09-11 09:06:00,1.73175,1.73195,1.7314,1.7315,279200000.0
2009-09-11 09:07:00,1.73155,1.73175,1.7311,1.73125,455000000.0
2009-09-11 09:08:00,1.73125,1.7315,1.73105,1.7315,402000000.0
2009-09-11 09:09:00,1.73155,1.73205,1.73155,1.73165,335600000.0
2009-09-11 09:10:00,1.73165,1.7322,1.7316,1.73215,429700000.0
2009-09-11 09:11:00,1.73215,1.73225,1.73165,1.7318,498400000.0
2009-09-11 09:12:00,1.73175,1.7319,1.73155,1.7317,278200000.0
2009-09-11 09:13:00,1.7317,1.7319,1.73155,1.73185,227800000.0
2009-09-11 09:14:00,1.73185,1.73185,1.73125,1.7317,350400000.0
2009-09-11 09:15:00,1.73155,1.73195,1.73145,1.73175,339600000.0
2009-09-11 09:16:00,1.7318,1.7318,1.73145,1.7317,215000000.0
2009-09-11 09:17:00,1.73165,1.73215,1.7315,1.732,323200000.0
2009-09-11 09:18:00,1.7321,1.7325,1.73195,1.73205,369800000.0
2009-09-11 09:19:00,1.7321,1.7322,1.7311,1.7311,434400000.0
2009-09-11 09:20:00,1.73115,1.73185,1.73105,1.73165,347400000.0
2009-09-11 09:21:00,1.73165,1.7319,1.73125,1.7319,383800000.0
2009-09-11 09:22:00,1.73185,1.732,1.73135,1.7317,448800000.0
2009-09-11 09:23:00,1.7317,1.7317,1.7314,1.73145,424200000.0
2009-09-11 09:24:00,1.73145,1.73155,1.7312,1.73125,352600000.0
2009-09-11 09:25:00,1.73125,1.73145,1.7312,1.7313,427200000.0
2009-09-11 09:26:00,1.73135,1.73155,1.7312,1.7314,408200000.0
2009-09-11 09:27:00,1.73135,1.7316,1.73125,1.7315,297200000.0
2009-09-11 09:28:00,1.7315,1.7317,1.73125,1.7314,290800000.0
2009-09-11 09:29:00,1.73145,1.7316,1.73115,1.7313,259600000.0
2009-09-11 09:30:00,1.73135,1.7317,1.7313,1.7314,431000000.0
2009-09-11 09:31:00,1.73135,1.7315,1.7312,1.73125,453200000.0
2009-09-11 09:32:00,1.73125,1.73135,1.73085,1.73105,561300000.0
2009-09-11 09:33:00,1.73105,1.7316,1.73105,1.7312,418900000.0
2009-09-11 09:34:00,1.73125,1.7317,1.73125,1.73165,301600000.0
2009-09-11 09:35:00,1.73165,1.73165,1.73135,1.73135,316200000.0
2009-09-11 09:36:00,1.73135,1.7315,1.7312,1.73125,157900000.0
2009-09-11 09:37:00,1.73135,1.73145,1.73105,1.7312,246500000.0
2009-09-11 09:38:00,1.7312,1.7315,1.7311,1.7312,199200000.0
2009-09-11 09:39:00,1.7312,1.73195,1.73115,1.7316,317500000.0
2009-09-11 09:40:00,1.7316,1.7317,1.731,1.73125,430800000.0
2009-09-11 09:41:00,1.73125,1.7318,1.7311,1.73175,293000000.0
2009-09-11 09:42:00,1.73175,1.73175,1.7312,1.7314,341600000.0
2009-09-11 09:43:00,1.7314,1.732,1.7314,1.7316,213000000.0
2009-09-11 09:44:00,1.7317,1.73175,1.7311,1.7316,195400000.0
2009-09-11 09:45:00,1.73165,1.73195,1.7314,1.73145,351000000.0
2009-09-11 09:46:00,1.7315,1.7318,1.73125,1.7315,418600000.0
2009-09-11 09:47:00,1.73155,1.73165,1.7314,1.7315,250200000.0
2009-09-11 09:48:00,1.7315,1.7318,1.73145,1.7318,168800000.0
2009-09-11 09:49:00,1.73165,1.7321,1.73165,1.73185,255600000.0
2009-09-11 09:50:00,1.73185,1.732,1.7316,1.73175,410200000.0
2009-09-11 09:51:00,1.7318,1.73195,1.7316,1.7319,409400000.0
2009-09-11 09:52:00,1.7319,1.7321,1.731,1.7311,370200000.0
2009-09-11 09:53:00,1.73105,1.7316,1.731,1.73145,307600000.0
2009-09-11 09:54:00,1.7314,1.73175,1.7314,1.73175,179000000.0
2009-09-11 09:55:00,1.73175,1.7319,1.7315,1.7315,162000000.0
2009-09-11 09:56:00,1.7315,1.7316,1.7313,1.73155,350400000.0
2009-09-11 09:57:00,1.7315,1.7316,1.7313,1.7314,328600000.0
2009-09-11 09:58:00,1.73135,1.7314,1.7309,1.73115,389000000.0
2009-09-11 09:59:00,1.73115,1.7312,1.73065,1.7307,437700000.0
2009-09-11 10:00:00,1.7307,1.7312,1.73055,1.7311,277800000.0
2009-09-11 10:01:00,1.7311,1.7312,1.731,1.7311,278400000.0
2009-09-11 10:02:00,1.7311,1.7314,1.7309,1.73125,422400000.0
2009-09-11 10:03:00,1.7313,1.7316,1.7311,1.7312,433000000.0
2009-09-11 10:04:00,1.73115,1.73155,1.73115,1.73135,365700000.0
2009-09-11 10:05:00,1.73135,1.73195,1.73135,1.73195,369600000.0
2009-09-11 10:06:00,1.73195,1.7324,1.7317,1.73225,426000000.0
2009-09-11 10:07:00,1.73225,1.7329,1.73205,1.7328,390100000.0
2009-09-11 10:08:00,1.7328,1.7328,1.7325,1.73255,488800000.0
2009-09-11 10:09:00,1.7325,1.73275,1.73225,1.7327,269200000.0
2009-09-11 10:10:00,1.73275,1.73315,1.7326,1.7326,387100000.0
2009-09-11 10:11:00,1.73265,1.7329,1.73255,1.7328,348400000.0
2009-09-11 10:12:00,1.7328,1.7328,1.73255,1.73255,323800000.0
2009-09-11 10:13:00,1.7326,1.73275,1.7323,1.7323,428200000.0
2009-09-11 10:14:00,1.73225,1.7325,1.7318,1.7318,464000000.0
2009-09-11 10:15:00,1.7318,1.7318,1.73095,1.73115,395500000.0
2009-09-11 10:16:00,1.731,1.73105,1.7292,1.72925,617000000.0
2009-09-11 10:17:00,1.72925,1.7305,1.7292,1.7305,357200000.0
2009-09-11 10:18:00,1.73065,1.73075,1.7299,1.7303,451000000.0
2009-09-11 10:19:00,1.73025,1.7307,1.72995,1.73025,495200000.0
2009-09-11 10:20:00,1.73025,1.7311,1.7301,1.73075,390200000.0
2009-09-11 10:21:00,1.73085,1.7313,1.73045,1.7307,498200000.0
2009-09-11 10:22:00,1.7307,1.731,1.7305,1.73085,341200000.0
2009-09-11 10:23:00,1.73085,1.73125,1.7306,1.731,496200000.0
2009-09-11 10:24:00,1.731,1.73115,1.73075,1.73095,415000000.0
2009-09-11 10:25:00,1.73095,1.73135,1.73095,1.73135,440800000.0
2009-09-11 10:26:00,1.7313,1.73135,1.731,1.73125,462800000.0
2009-09-11 10:27:00,1.73125,1.73145,1.731,1.7312,436400000.0
2009-09-11 10:28:00,1.7312,1.73185,1.7312,1.73185,393200000.0
2009-09-11 10:29:00,1.73185,1.73215,1.7317,1.73185,196200000.0
2009-09-11 10:30:00,1.73185,1.7319,1.73005,1.73075,254700000.0
2009-09-11 10:31:00,1.7308,1.73095,1.7304,1.7304,534400000.0
2009-09-11 10:32:00,1.7304,1.731,1.73025,1.73095,351800000.0
2009-09-11 10:33:00,1.73095,1.7313,1.73065,1.73125,371200000.0
2009-09-11 10:34:00,1.73125,1.7319,1.73115,1.73165,421800000.0
2009-09-11 10:35:00,1.7317,1.73225,1.73155,1.7319,354400000.0
2009-09-11 10:36:00,1.73205,1.7324,1.73175,1.7321,398400000.0
2009-09-11 10:37:00,1.73195,1.7324,1.7318,1.732,521800000.0
2009-09-11 10:38:00,1.732,1.732,1.73165,1.7317,510800000.0
2009-09-11 10:39:00,1.7317,1.732,1.73165,1.73195,484500000.0
2009-09-11 10:40:00,1.73195,1.7321,1.7314,1.73155,376400000.0
2009-09-11 10:41:00,1.7315,1.73215,1.7315,1.7316,392600000.0
2009-09-11 10:42:00,1.7316,1.7317,1.7314,1.73155,304800000.0
2009-09-11 10:43:00,1.73165,1.73165,1.73115,1.7312,331800000.0
2009-09-11 10:44:00,1.7312,1.73145,1.73095,1.731,334200000.0
2009-09-11 10:45:00,1.73105,1.7314,1.731,1.7312,309200000.0
2009-09-11 10:46:00,1.73115,1.7313,1.73095,1.7312,278800000.0
2009-09-11 10:47:00,1.7312,1.73165,1.73105,1.7315,246400000.0
2009-09-11 10:48:00,1.7315,1.73185,1.7314,1.7316,157000000.0
2009-09-11 10:49:00,1.73165,1.7318,1.73145,1.73165,187600000.0
2009-09-11 10:50:00,1.7317,1.7318,1.7314,1.7314,280200000.0
2009-09-11 10:51:00,1.7314,1.7325,1.73115,1.7321,454800000.0
2009-09-11 10:52:00,1.73225,1.73265,1.73205,1.73265,397000000.0
2009-09-11 10:53:00,1.73275,1.733,1.7325,1.7328,453400000.0
2009-09-11 10:54:00,1.7328,1.7329,1.7324,1.73255,312400000.0
2009-09-11 10:55:00,1.7325,1.73295,1.73245,1.7329,417800000.0
2009-09-11 10:56:00,1.7329,1.73345,1.7327,1.73325,490600000.0
2009-09-11 10:57:00,1.73325,1.73365,1.73315,1.73365,377400000.0
2009-09-11 10:58:00,1.73365,1.73435,1.7336,1.73415,390000000.0
2009-09-11 10:59:00,1.73415,1.7345,1.73395,1.73435,433600000.0
2009-09-11 11:00:00,1.73425,1.7349,1.73415,1.7349,548100000.0
2009-09-11 11:01:00,1.73485,1.7358,1.7344,1.7346,510000000.0
2009-09-11 11:02:00,1.7346,1.7351,1.73445,1.73445,354200000.0
2009-09-11 11:03:00,1.7345,1.7347,1.73435,1.73455,390200000.0
2009-09-11 11:04:00,1.73455,1.7347,1.73435,1.73445,296200000.0
2009-09-11 11:05:00,1.7344,1.7344,1.73415,1.7342,185100000.0
2009-09-11 11:06:00,1.7342,1.7343,1.73375,1.73375,395400000.0
2009-09-11 11:07:00,1.73375,1.7343,1.73375,1.7339,467500000.0
2009-09-11 11:08:00,1.7339,1.7343,1.73375,1.7341,461800000.0
2009-09-11 11:09:00,1.73415,1.73435,1.7341,1.7343,421700000.0
2009-09-11 11:10:00,1.7342,1.7344,1.7342,1.73435,255200000.0
2009-09-11 11:11:00,1.73435,1.7346,1.734,1.7346,282800000.0
2009-09-11 11:12:00,1.7345,1.73465,1.73425,1.7346,232600000.0
2009-09-11 11:13:00,1.7346,1.7348,1.7342,1.7342,275000000.0
2009-09-11 11:14:00,1.73425,1.73435,1.73395,1.734,157000000.0
2009-09-11 11:15:00,1.734,1.73435,1.7339,1.73415,302700000.0
2009-09-11 11:16:00,1.7342,1.7347,1.7342,1.7347,191800000.0
2009-09-11 11:17:00,1.7347,1.73495,1.73455,1.73485,202800000.0
2009-09-11 11:18:00,1.73485,1.7354,1.73485,1.7349,219800000.0
2009-09-11 11:19:00,1.7349,1.7353,1.73455,1.7349,382600000.0
2009-09-11 11:20:00,1.7349,1.7349,1.73455,1.73455,323600000.0
2009-09-11 11:21:00,1.73455,1.7349,1.73455,1.7346,236400000.0
2009-09-11 11:22:00,1.7346,1.7348,1.73445,1.73455,331800000.0
2009-09-11 11:23:00,1.73455,1.73505,1.73445,1.73495,294800000.0
2009-09-11 11:24:00,1.73495,1.73495,1.73475,1.73475,56600000.0
2009-09-11 11:25:00,1.7348,1.73485,1.73475,1.73475,77400000.0
2009-09-11 11:26:00,1.7347,1.7352,1.7346,1.735,156200000.0
2009-09-11 11:27:00,1.735,1.735,1.7346,1.7349,146000000.0
2009-09-11 11:28:00,1.7349,1.735,1.7345,1.7346,107800000.0
2009-09-11 11:29:00,1.7346,1.7347,1.73435,1.7346,174800000.0
2009-09-11 11:30:00,1.73465,1.73495,1.73455,1.73455,255800000.0
2009-09-11 11:31:00,1.73455,1.7348,1.7343,1.73465,202900000.0
2009-09-11 11:32:00,1.7346,1.73475,1.73445,1.73445,297400000.0
2009-09-11 11:33:00,1.73445,1.7346,1.73415,1.7344,269800000.0
2009-09-11 11:34:00,1.73445,1.7345,1.73435,1.7345,229200000.0
2009-09-11 11:35:00,1.73445,1.73465,1.73445,1.7346,141600000.0
2009-09-11 11:36:00,1.7346,1.7347,1.73455,1.7347,198800000.0
2009-09-11 11:37:00,1.7347,1.7347,1.73455,1.7346,303000000.0
2009-09-11 11:38:00,1.73455,1.7348,1.73455,1.73455,233000000.0
2009-09-11 11:39:00,1.73455,1.73455,1.7344,1.73455,61400000.0
2009-09-11 11:40:00,1.73455,1.7347,1.7341,1.73425,274800000.0
2009-09-11 11:41:00,1.73425,1.73435,1.73405,1.7343,190200000.0
2009-09-11 11:42:00,1.7343,1.7346,1.7343,1.73445,249000000.0
2009-09-11 11:43:00,1.73445,1.73455,1.73415,1.7343,267200000.0
2009-09-11 11:44:00,1.7343,1.7344,1.73415,1.73425,272200000.0
2009-09-11 11:45:00,1.73425,1.7344,1.7341,1.73425,247400000.0
2009-09-11 11:46:00,1.73425,1.7344,1.7341,1.7344,128600000.0
2009-09-11 11:47:00,1.7344,1.7344,1.7342,1.7342,190600000.0
2009-09-11 11:48:00,1.7342,1.7342,1.7337,1.73385,203200000.0
2009-09-11 11:49:00,1.7338,1.7339,1.7333,1.7334,236200000.0
2009-09-11 11:50:00,1.7334,1.7337,1.7332,1.7332,282600000.0
2009-09-11 11:51:00,1.7332,1.7334,1.73305,1.7332,340100000.0
2009-09-11 11:52:00,1.73325,1.73375,1.73325,1.7337,219000000.0
2009-09-11 11:53:00,1.7337,1.73385,1.7334,1.73365,131800000.0
2009-09-11 11:54:00,1.7337,1.73425,1.73365,1.73395,142400000.0
2009-09-11 11:55:00,1.73395,1.7341,1.7339,1.73395,84800000.0
2009-09-11 11:56:00,1.73415,1.7344,1.7338,1.73435,220400000.0
2009-09-11 11:57:00,1.7343,1.73455,1.7342,1.73425,129800000.0
2009-09-11 11:58:00,1.73415,1.73435,1.7339,1.734,123600000.0
2009-09-11 11:59:00,1.73405,1.7342,1.73395,1.734,161000000.0
2009-09-11 12:00:00,1.734,1.73455,1.73385,1.7341,400000000.0
2009-09-11 12:01:00,1.73405,1.7343,1.7337,1.734,373200000.0
2009-09-11 12:02:00,1.734,1.734,1.73355,1.7338,397000000.0
2009-09-11 12:03:00,1.7338,1.734,1.7337,1.73395,201400000.0
2009-09-11 12:04:00,1.734,1.734,1.73345,1.7335,174200000.0
2009-09-11 12:05:00,1.7335,1.73355,1.73295,1.73315,142600000.0
2009-09-11 12:06:00,1.73315,1.73325,1.732,1.73215,271400000.0
2009-09-11 12:07:00,1.7323,1.7325,1.73225,1.7325,150400000.0
2009-09-11 12:08:00,1.7325,1.7328,1.73245,1.73265,229600000.0
2009-09-11 12:09:00,1.73265,1.73295,1.73255,1.7327,98200000.0
2009-09-11 12:10:00,1.73285,1.73315,1.73275,1.73285,305400000.0
2009-09-11 12:11:00,1.73275,1.73295,1.73255,1.73265,242600000.0
2009-09-11 12:12:00,1.73265,1.73275,1.73195,1.73215,307000000.0
2009-09-11 12:13:00,1.73215,1.7322,1.7318,1.732,183400000.0
2009-09-11 12:14:00,1.73195,1.7321,1.7315,1.73195,497900000.0
2009-09-11 12:15:00,1.73195,1.73205,1.7317,1.73175,220000000.0
2009-09-11 12:16:00,1.73175,1.7321,1.73165,1.73175,263600000.0
2009-09-11 12:17:00,1.7318,1.73215,1.7317,1.73195,217500000.0
2009-09-11 12:18:00,1.732,1.73205,1.7317,1.73185,249700000.0
2009-09-11 12:19:00,1.73175,1.7319,1.73165,1.7319,158600000.0
2009-09-11 12:20:00,1.73185,1.73195,1.73165,1.7317,179000000.0
2009-09-11 12:21:00,1.7317,1.7318,1.7316,1.7317,168400000.0
2009-09-11 12:22:00,1.7317,1.7317,1.73115,1.73135,352900000.0
2009-09-11 12:23:00,1.73145,1.73145,1.73105,1.73115,383200000.0
2009-09-11 12:24:00,1.73115,1.73145,1.73115,1.7313,144200000.0
2009-09-11 12:25:00,1.7314,1.7315,1.7312,1.73135,160800000.0
2009-09-11 12:26:00,1.7313,1.73135,1.73105,1.7311,212400000.0
2009-09-11 12:27:00,1.7311,1.73115,1.7303,1.73045,407400000.0
2009-09-11 12:28:00,1.73045,1.7307,1.73035,1.7305,310200000.0
2009-09-11 12:29:00,1.7305,1.7307,1.73035,1.73055,290400000.0
2009-09-11 12:30:00,1.73055,1.7308,1.7305,1.7308,239200000.0
2009-09-11 12:31:00,1.73075,1.7309,1.7307,1.73075,262200000.0
2009-09-11 12:32:00,1.7309,1.73125,1.73075,1.73095,503400000.0
2009-09-11 12:33:00,1.731,1.731,1.73075,1.73075,736200000.0
2009-09-11 12:34:00,1.73075,1.73095,1.7305,1.73055,610000000.0
2009-09-11 12:35:00,1.73055,1.7308,1.73045,1.73065,368400000.0
2009-09-11 12:36:00,1.73065,1.73065,1.7304,1.7304,315000000.0
2009-09-11 12:37:00,1.7304,1.73065,1.7304,1.73055,310300000.0
2009-09-11 12:38:00,1.73055,1.73095,1.73055,1.7307,122200000.0
2009-09-11 12:39:00,1.7307,1.7309,1.73065,1.7309,133200000.0
2009-09-11 12:40:00,1.7309,1.7309,1.7304,1.7304,393300000.0
2009-09-11 12:41:00,1.7304,1.7305,1.7301,1.7301,235800000.0
2009-09-11 12:42:00,1.73005,1.73055,1.73005,1.7303,292400000.0
2009-09-11 12:43:00,1.7303,1.73055,1.7302,1.73045,286600000.0
2009-09-11 12:44:00,1.73045,1.7308,1.73035,1.7308,236200000.0
2009-09-11 12:45:00,1.7308,1.7309,1.73065,1.73075,234400000.0
2009-09-11 12:46:00,1.73075,1.73075,1.73035,1.73035,319700000.0
2009-09-11 12:47:00,1.7304,1.73075,1.7303,1.73055,374700000.0
2009-09-11 12:48:00,1.73055,1.73075,1.7304,1.7307,458500000.0
2009-09-11 12:49:00,1.7307,1.7309,1.7305,1.7306,398100000.0
2009-09-11 12:50:00,1.7306,1.7307,1.73045,1.7305,186600000.0
2009-09-11 12:51:00,1.7305,1.73065,1.7302,1.73035,356200000.0
2009-09-11 12:52:00,1.73035,1.73045,1.7301,1.7303,311000000.0
2009-09-11 12:53:00,1.7303,1.73075,1.7303,1.7304,331800000.0
2009-09-11 12:54:00,1.73045,1.73055,1.73035,1.7304,384000000.0
2009-09-11 12:55:00,1.7304,1.7306,1.7301,1.73035,328000000.0
2009-09-11 12:56:00,1.7304,1.7304,1.7302,1.73035,244600000.0
2009-09-11 12:57:00,1.73035,1.73035,1.73,1.7302,351000000.0
2009-09-11 12:58:00,1.7302,1.73025,1.72995,1.72995,433800000.0
2009-09-11 12:59:00,1.73,1.7306,1.72995,1.73035,309600000.0
2009-09-11 13:00:00,1.73045,1.73055,1.73025,1.73025,370600000.0
2009-09-11 13:01:00,1.7303,1.7303,1.7299,1.7299,265200000.0
2009-09-11 13:02:00,1.7299,1.7301,1.72975,1.7301,176800000.0
2009-09-11 13:03:00,1.7301,1.7301,1.7299,1.73,178800000.0
2009-09-11 13:04:00,1.73,1.73025,1.72995,1.73015,159800000.0
2009-09-11 13:05:00,1.73015,1.7303,1.73005,1.73015,251800000.0
2009-09-11 13:06:00,1.73015,1.73035,1.73005,1.73015,129800000.0
2009-09-11 13:07:00,1.7302,1.73035,1.73,1.73,233600000.0
2009-09-11 13:08:00,1.73005,1.73015,1.72975,1.7298,314600000.0
2009-09-11 13:09:00,1.7299,1.73015,1.7298,1.73015,150800000.0
2009-09-11 13:10:00,1.7301,1.73035,1.72985,1.7299,437200000.0
2009-09-11 13:11:00,1.7299,1.7301,1.72985,1.72995,559600000.0
2009-09-11 13:12:00,1.7301,1.7301,1.7297,1.72975,390400000.0
2009-09-11 13:13:00,1.7298,1.72995,1.72965,1.7298,448200000.0
2009-09-11 13:14:00,1.7298,1.73015,1.7296,1.73015,365600000.0
2009-09-11 13:15:00,1.73015,1.73045,1.72995,1.7302,444000000.0
2009-09-11 13:16:00,1.73015,1.73045,1.73005,1.73045,148200000.0
2009-09-11 13:17:00,1.73035,1.7305,1.73,1.73005,157000000.0
2009-09-11 13:18:00,1.73005,1.73025,1.72985,1.72995,143600000.0
2009-09-11 13:19:00,1.7299,1.7303,1.7299,1.7301,211200000.0
2009-09-11 13:20:00,1.7301,1.7303,1.72995,1.73025,289600000.0
2009-09-11 13:21:00,1.73025,1.73035,1.72995,1.7302,313800000.0
2009-09-11 13:22:00,1.7302,1.7303,1.73005,1.7302,81400000.0
2009-09-11 13:23:00,1.7302,1.7303,1.7301,1.7303,123000000.0
2009-09-11 13:24:00,1.7303,1.73045,1.7302,1.73035,299600000.0
2009-09-11 13:25:00,1.73035,1.7304,1.7303,1.73035,200400000.0
2009-09-11 13:26:00,1.73035,1.7304,1.73025,1.73025,294400000.0
2009-09-11 13:27:00,1.73025,1.73055,1.73025,1.7303,150400000.0
2009-09-11 13:28:00,1.7303,1.73095,1.7303,1.73075,270200000.0
2009-09-11 13:29:00,1.73085,1.73175,1.73065,1.73175,282900000.0
2009-09-11 13:30:00,1.7317,1.73185,1.7315,1.73175,181400000.0
2009-09-11 13:31:00,1.7317,1.73175,1.7315,1.7317,130000000.0
2009-09-11 13:32:00,1.73165,1.7317,1.73145,1.73165,142200000.0
2009-09-11 13:33:00,1.7317,1.7317,1.7315,1.73155,36200000.0
2009-09-11 13:34:00,1.73145,1.73165,1.73145,1.73165,153200000.0
2009-09-11 13:35:00,1.73165,1.73175,1.73155,1.73165,65800000.0
2009-09-11 13:36:00,1.73165,1.7318,1.7315,1.7315,165200000.0
2009-09-11 13:37:00,1.7316,1.73165,1.7314,1.73145,60400000.0
2009-09-11 13:38:00,1.7315,1.7316,1.73145,1.73155,42800000.0
2009-09-11 13:39:00,1.73155,1.7319,1.7315,1.73185,127400000.0
2009-09-11 13:40:00,1.73185,1.73195,1.7317,1.73185,87200000.0
2009-09-11 13:41:00,1.73185,1.73185,1.73165,1.73185,44400000.0
2009-09-11 13:42:00,1.7318,1.73195,1.73175,1.73175,44600000.0
2009-09-11 13:43:00,1.73175,1.7321,1.73175,1.7321,126800000.0
2009-09-11 13:44:00,1.73205,1.7324,1.7319,1.73195,120800000.0
2009-09-11 13:45:00,1.7319,1.7319,1.7316,1.7316,85800000.0
2009-09-11 13:46:00,1.7316,1.73165,1.7312,1.7314,177200000.0
2009-09-11 13:47:00,1.73135,1.7315,1.7312,1.73125,90800000.0
2009-09-11 13:48:00,1.7312,1.73135,1.7312,1.7313,67200000.0
2009-09-11 13:49:00,1.7313,1.73155,1.7312,1.7314,95200000.0
2009-09-11 13:50:00,1.7314,1.73145,1.73125,1.7314,62200000.0
2009-09-11 13:51:00,1.73135,1.73185,1.7313,1.73165,181400000.0
2009-09-11 13:52:00,1.73175,1.73195,1.73165,1.7318,64400000.0
2009-09-11 13:53:00,1.7316,1.73185,1.73155,1.7317,65800000.0
2009-09-11 13:54:00,1.7317,1.73175,1.73115,1.7317,163800000.0
2009-09-11 13:55:00,1.7317,1.7317,1.7314,1.7314,95000000.0
2009-09-11 13:56:00,1.7314,1.73145,1.7313,1.73145,41800000.0
2009-09-11 13:57:00,1.73145,1.73145,1.73125,1.7313,145400000.0
2009-09-11 13:58:00,1.73135,1.7314,1.73105,1.73125,63600000.0
2009-09-11 13:59:00,1.73125,1.7315,1.7312,1.73145,79000000.0
2009-09-11 14:00:00,1.7315,1.73155,1.7313,1.7313,118600000.0
2009-09-11 14:01:00,1.7313,1.7316,1.73115,1.73155,150600000.0
2009-09-11 14:02:00,1.7315,1.73185,1.73135,1.73185,116000000.0
2009-09-11 14:03:00,1.7318,1.73185,1.73145,1.73145,109400000.0
2009-09-11 14:04:00,1.73145,1.73155,1.7311,1.73135,183000000.0
2009-09-11 14:05:00,1.73135,1.7315,1.73135,1.73145,125400000.0
2009-09-11 14:06:00,1.7315,1.7316,1.7313,1.73135,185600000.0
2009-09-11 14:07:00,1.73135,1.73155,1.73115,1.73155,147000000.0
2009-09-11 14:08:00,1.73155,1.732,1.73155,1.73185,123800000.0
2009-09-11 14:09:00,1.7319,1.7319,1.73175,1.73175,57600000.0
2009-09-11 14:10:00,1.73175,1.732,1.7311,1.73135,333500000.0
2009-09-11 14:11:00,1.7315,1.73175,1.7315,1.7317,105000000.0
2009-09-11 14:12:00,1.7317,1.732,1.73135,1.7314,233000000.0
2009-09-11 14:13:00,1.73145,1.73165,1.7314,1.73155,127600000.0
2009-09-11 14:14:00,1.73155,1.7322,1.7315,1.73205,242600000.0
2009-09-11 14:15:00,1.7319,1.73215,1.7317,1.73175,324900000.0
2009-09-11 14:16:00,1.7318,1.73195,1.73165,1.73165,187400000.0
2009-09-11 14:17:00,1.73175,1.73185,1.7314,1.73155,221900000.0
2009-09-11 14:18:00,1.7315,1.73155,1.7314,1.73145,167200000.0
2009-09-11 14:19:00,1.73145,1.73155,1.73105,1.73105,148600000.0
2009-09-11 14:20:00,1.7311,1.7312,1.73085,1.731,171800000.0
2009-09-11 14:21:00,1.731,1.73115,1.7309,1.731,145600000.0
2009-09-11 14:22:00,1.73095,1.73125,1.7309,1.73125,93000000.0
2009-09-11 14:23:00,1.73125,1.7319,1.73115,1.73185,171100000.0
2009-09-11 14:24:00,1.73185,1.73235,1.73185,1.7322,133800000.0
2009-09-11 14:25:00,1.73225,1.73245,1.73215,1.7323,97600000.0
2009-09-11 14:26:00,1.7323,1.7323,1.7322,1.7322,22000000.0
2009-09-11 14:27:00,1.7322,1.73245,1.73205,1.7322,168200000.0
2009-09-11 14:28:00,1.7322,1.7326,1.7322,1.7324,177800000.0
2009-09-11 14:29:00,1.7324,1.73245,1.7323,1.7324,126100000.0
2009-09-11 14:30:00,1.7324,1.7328,1.7324,1.7326,176800000.0
2009-09-11 14:31:00,1.7326,1.7328,1.7323,1.7324,164000000.0
2009-09-11 14:32:00,1.7324,1.73275,1.7324,1.73265,88800000.0
2009-09-11 14:33:00,1.73265,1.733,1.7325,1.7327,218400000.0
2009-09-11 14:34:00,1.73265,1.7328,1.7323,1.73245,199400000.0
2009-09-11 14:35:00,1.7324,1.7328,1.73235,1.7327,104600000.0
2009-09-11 14:36:00,1.7328,1.7329,1.73265,1.73265,119800000.0
2009-09-11 14:37:00,1.7327,1.7328,1.7324,1.73255,162400000.0
2009-09-11 14:38:00,1.73255,1.73255,1.7322,1.7323,131800000.0
2009-09-11 14:39:00,1.7323,1.7324,1.73195,1.73205,84200000.0
2009-09-11 14:40:00,1.73205,1.7322,1.7318,1.732,76200000.0
2009-09-11 14:41:00,1.732,1.73215,1.73185,1.73205,42200000.0
2009-09-11 14:42:00,1.73205,1.7322,1.73195,1.73215,77600000.0
2009-09-11 14:43:00,1.73215,1.73215,1.73175,1.7321,78600000.0
2009-09-11 14:44:00,1.7321,1.7324,1.73205,1.73215,162000000.0
2009-09-11 14:45:00,1.73225,1.7323,1.73195,1.73215,85600000.0
2009-09-11 14:46:00,1.73215,1.7324,1.7321,1.7324,54200000.0
2009-09-11 14:47:00,1.73235,1.7324,1.732,1.7321,107400000.0
2009-09-11 14:48:00,1.73205,1.7323,1.73205,1.73205,50800000.0
2009-09-11 14:49:00,1.73205,1.7322,1.73195,1.73205,66800000.0
2009-09-11 14:50:00,1.73205,1.7324,1.732,1.73215,81000000.0
2009-09-11 14:51:00,1.73215,1.73245,1.73215,1.7324,109000000.0
2009-09-11 14:52:00,1.73245,1.7327,1.73235,1.7327,190600000.0
2009-09-11 14:53:00,1.7327,1.733,1.73265,1.7329,107800000.0
2009-09-11 14:54:00,1.7329,1.7329,1.73255,1.73265,182400000.0
2009-09-11 14:55:00,1.73265,1.73285,1.7324,1.7325,151600000.0
2009-09-11 14:56:00,1.7325,1.73275,1.7323,1.7323,131600000.0
2009-09-11 14:57:00,1.73215,1.73265,1.73215,1.7323,37000000.0
2009-09-11 14:58:00,1.7323,1.73265,1.7323,1.73265,103400000.0
2009-09-11 14:59:00,1.73265,1.7329,1.73245,1.7325,45200000.0
2009-09-11 15:00:00,1.73255,1.7327,1.7322,1.73245,163200000.0
2009-09-11 15:01:00,1.73245,1.7326,1.73205,1.7323,143800000.0
2009-09-11 15:02:00,1.73225,1.7325,1.7321,1.73225,125600000.0
2009-09-11 15:03:00,1.73225,1.7323,1.7321,1.73225,148600000.0
2009-09-11 15:04:00,1.73225,1.73265,1.7322,1.73245,156600000.0
2009-09-11 15:05:00,1.73245,1.73275,1.73245,1.7327,144800000.0
2009-09-11 15:06:00,1.7327,1.73285,1.7325,1.7326,170200000.0
2009-09-11 15:07:00,1.7326,1.73265,1.7324,1.73245,169200000.0
2009-09-11 15:08:00,1.73245,1.73265,1.73245,1.73255,180000000.0
2009-09-11 15:09:00,1.7326,1.7327,1.73245,1.73265,99000000.0
2009-09-11 15:10:00,1.73265,1.73265,1.73225,1.7324,84000000.0
2009-09-11 15:11:00,1.7324,1.7326,1.73235,1.73245,121400000.0
2009-09-11 15:12:00,1.73245,1.73245,1.73215,1.7323,97800000.0
2009-09-11 15:13:00,1.7323,1.73255,1.73215,1.7324,214800000.0
2009-09-11 15:14:00,1.73245,1.7327,1.73245,1.7327,112800000.0
2009-09-11 15:15:00,1.7328,1.73285,1.73255,1.7326,83200000.0
2009-09-11 15:16:00,1.7327,1.73275,1.73235,1.73235,169600000.0
2009-09-11 15:17:00,1.7324,1.7325,1.73205,1.73205,147600000.0
2009-09-11 15:18:00,1.732,1.73205,1.73145,1.7316,156200000.0
2009-09-11 15:19:00,1.7316,1.7318,1.73135,1.73135,397400000.0
2009-09-11 15:20:00,1.7314,1.7314,1.73115,1.73115,174200000.0
2009-09-11 15:21:00,1.73115,1.7314,1.7311,1.73125,177600000.0
2009-09-11 15:22:00,1.7312,1.73205,1.73095,1.73185,385200000.0
2009-09-11 15:23:00,1.73185,1.73185,1.73105,1.73115,394000000.0
2009-09-11 15:24:00,1.73115,1.7318,1.73085,1.73155,276000000.0
2009-09-11 15:25:00,1.73145,1.73145,1.73095,1.73105,258100000.0
2009-09-11 15:26:00,1.73105,1.73115,1.73075,1.7311,425600000.0
2009-09-11 15:27:00,1.7311,1.7312,1.73065,1.73105,321100000.0
2009-09-11 15:28:00,1.73105,1.7314,1.7309,1.7312,236000000.0
2009-09-11 15:29:00,1.7311,1.73115,1.7306,1.7309,463800000.0
2009-09-11 15:30:00,1.73085,1.7314,1.7301,1.7301,279200000.0
2009-09-11 15:31:00,1.7301,1.73025,1.72965,1.73015,326200000.0
2009-09-11 15:32:00,1.73005,1.7302,1.7299,1.73005,227200000.0
2009-09-11 15:33:00,1.73,1.73035,1.72985,1.7303,226600000.0
2009-09-11 15:34:00,1.7303,1.7304,1.7299,1.7299,225600000.0
2009-09-11 15:35:00,1.7299,1.73035,1.7299,1.7302,269200000.0
2009-09-11 15:36:00,1.73025,1.73065,1.7302,1.73045,280400000.0
2009-09-11 15:37:00,1.73055,1.731,1.7303,1.7308,315800000.0
2009-09-11 15:38:00,1.7308,1.7312,1.73045,1.73055,243000000.0
2009-09-11 15:39:00,1.7305,1.73055,1.73005,1.73045,311600000.0
2009-09-11 15:40:00,1.7303,1.73065,1.73015,1.7304,435800000.0
2009-09-11 15:41:00,1.7305,1.7307,1.73035,1.7304,410400000.0
2009-09-11 15:42:00,1.7305,1.73055,1.73025,1.7305,337400000.0
2009-09-11 15:43:00,1.7304,1.73045,1.7301,1.73045,246000000.0
2009-09-11 15:44:00,1.7304,1.73065,1.73025,1.73025,259000000.0
2009-09-11 15:45:00,1.73025,1.7306,1.7299,1.7299,328400000.0
2009-09-11 15:46:00,1.73005,1.73025,1.7296,1.73025,315400000.0
2009-09-11 15:47:00,1.73015,1.73025,1.73,1.7301,207900000.0
2009-09-11 15:48:00,1.73015,1.73045,1.73005,1.73025,223100000.0
2009-09-11 15:49:00,1.73025,1.7305,1.73005,1.73005,161200000.0
2009-09-11 15:50:00,1.73005,1.73035,1.72985,1.7299,125100000.0
2009-09-11 15:51:00,1.73005,1.7305,1.73005,1.73035,168400000.0
2009-09-11 15:52:00,1.73045,1.7309,1.7302,1.73055,161400000.0
2009-09-11 15:53:00,1.7306,1.73085,1.7303,1.73055,174800000.0
2009-09-11 15:54:00,1.7305,1.73065,1.7295,1.72975,190900000.0
2009-09-11 15:55:00,1.72975,1.73045,1.7289,1.72915,215400000.0
2009-09-11 15:56:00,1.72915,1.7298,1.72905,1.7297,228200000.0
2009-09-11 15:57:00,1.7297,1.7305,1.7297,1.7303,208800000.0
2009-09-11 15:58:00,1.7303,1.73045,1.72985,1.7304,162800000.0
2009-09-11 15:59:00,1.7304,1.73065,1.73,1.73005,136200000.0
2009-09-11 16:00:00,1.73005,1.73065,1.73005,1.7306,240200000.0
2009-09-11 16:01:00,1.73055,1.73155,1.73055,1.7312,272300000.0
2009-09-11 16:02:00,1.73135,1.73195,1.7312,1.7315,229400000.0
2009-09-11 16:03:00,1.7315,1.73215,1.7314,1.73175,242800000.0
2009-09-11 16:04:00,1.73175,1.73195,1.73115,1.73125,213200000.0
2009-09-11 16:05:00,1.7313,1.73175,1.7313,1.73165,295800000.0
2009-09-11 16:06:00,1.7316,1.73235,1.73155,1.73235,199200000.0
2009-09-11 16:07:00,1.7323,1.7326,1.7316,1.73195,276600000.0
2009-09-11 16:08:00,1.73185,1.73205,1.73115,1.73145,200100000.0
2009-09-11 16:09:00,1.73145,1.73255,1.7314,1.7323,259400000.0
2009-09-11 16:10:00,1.7323,1.73335,1.73225,1.73235,323400000.0
2009-09-11 16:11:00,1.73235,1.7325,1.7321,1.7323,210600000.0
2009-09-11 16:12:00,1.7323,1.73235,1.73215,1.73225,183000000.0
2009-09-11 16:13:00,1.7322,1.7323,1.7319,1.73195,162400000.0
2009-09-11 16:14:00,1.732,1.7324,1.73155,1.7316,316800000.0
2009-09-11 16:15:00,1.73155,1.7318,1.7314,1.7315,398700000.0
2009-09-11 16:16:00,1.73155,1.7318,1.73145,1.73155,241000000.0
2009-09-11 16:17:00,1.7316,1.73165,1.73145,1.73165,304800000.0
2009-09-11 16:18:00,1.73165,1.7318,1.73155,1.7317,406200000.0
2009-09-11 16:19:00,1.73165,1.732,1.73165,1.73185,145800000.0
2009-09-11 16:20:00,1.73185,1.73215,1.7316,1.73205,194300000.0
2009-09-11 16:21:00,1.73205,1.7324,1.73195,1.7322,117700000.0
2009-09-11 16:22:00,1.7322,1.7324,1.73195,1.7323,129400000.0
2009-09-11 16:23:00,1.73235,1.73255,1.73205,1.73215,217300000.0
2009-09-11 16:24:00,1.73205,1.7322,1.7317,1.73185,143700000.0
2009-09-11 16:25:00,1.73185,1.73215,1.7315,1.73165,251000000.0
2009-09-11 16:26:00,1.7317,1.73175,1.7312,1.73125,194400000.0
2009-09-11 16:27:00,1.73125,1.73155,1.73065,1.73065,164200000.0
2009-09-11 16:28:00,1.73065,1.73095,1.7306,1.7307,159000000.0
2009-09-11 16:29:00,1.73075,1.73115,1.73075,1.73105,149600000.0
2009-09-11 16:30:00,1.731,1.7312,1.7309,1.731,150600000.0
2009-09-11 16:31:00,1.73105,1.7312,1.7309,1.7311,111800000.0
2009-09-11 16:32:00,1.7311,1.73135,1.73095,1.7311,151000000.0
2009-09-11 16:33:00,1.731,1.73125,1.73095,1.7311,215000000.0
2009-09-11 16:34:00,1.73115,1.7313,1.7309,1.7312,158800000.0
2009-09-11 16:35:00,1.7312,1.73145,1.7307,1.731,175200000.0
2009-09-11 16:36:00,1.731,1.7313,1.73085,1.73085,312100000.0
2009-09-11 16:37:00,1.7309,1.7312,1.73075,1.731,353200000.0
2009-09-11 16:38:00,1.731,1.7312,1.73095,1.7312,148800000.0
2009-09-11 16:39:00,1.7312,1.7314,1.731,1.7311,176000000.0
2009-09-11 16:40:00,1.7311,1.73125,1.7309,1.73115,215600000.0
2009-09-11 16:41:00,1.73115,1.73135,1.7309,1.7312,211800000.0
2009-09-11 16:42:00,1.7312,1.7314,1.73065,1.731,178200000.0
2009-09-11 16:43:00,1.731,1.731,1.73035,1.73055,151000000.0
2009-09-11 16:44:00,1.7306,1.731,1.73045,1.7308,213600000.0
2009-09-11 16:45:00,1.73075,1.7309,1.73015,1.73015,231200000.0
2009-09-11 16:46:00,1.73015,1.7305,1.72975,1.7299,269200000.0
2009-09-11 16:47:00,1.7299,1.7306,1.7298,1.73035,190200000.0
2009-09-11 16:48:00,1.7304,1.73045,1.73,1.73035,124800000.0
2009-09-11 16:49:00,1.7303,1.73035,1.73,1.7303,120200000.0
2009-09-11 16:50:00,1.73025,1.7304,1.7301,1.73025,195200000.0
2009-09-11 16:51:00,1.73025,1.73065,1.73025,1.73045,164700000.0
2009-09-11 16:52:00,1.73045,1.7308,1.73035,1.73055,116400000.0
2009-09-11 16:53:00,1.73055,1.73065,1.73025,1.73045,145800000.0
2009-09-11 16:54:00,1.73045,1.73055,1.7302,1.7304,124800000.0
2009-09-11 16:55:00,1.7305,1.7309,1.73035,1.7309,165200000.0
2009-09-11 16:56:00,1.7309,1.73115,1.73035,1.7306,152200000.0
2009-09-11 16:57:00,1.7306,1.7306,1.73015,1.7303,189200000.0
2009-09-11 16:58:00,1.7304,1.7304,1.7297,1.73,148400000.0
2009-09-11 16:59:00,1.72995,1.7304,1.72975,1.72975,158200000.0
2009-09-11 17:00:00,1.72975,1.73025,1.7296,1.73005,262200000.0
2009-09-11 17:01:00,1.73005,1.73015,1.72975,1.7298,326500000.0
2009-09-11 17:02:00,1.72995,1.73,1.7296,1.7298,253800000.0
2009-09-11 17:03:00,1.7298,1.7304,1.72965,1.7303,292800000.0
2009-09-11 17:04:00,1.73025,1.7305,1.73,1.7305,250200000.0
2009-09-11 17:05:00,1.73055,1.73055,1.7302,1.7304,152000000.0
2009-09-11 17:06:00,1.7304,1.7307,1.73035,1.7306,144200000.0
2009-09-11 17:07:00,1.73055,1.7309,1.7304,1.73065,125800000.0
2009-09-11 17:08:00,1.7307,1.73105,1.73065,1.73085,211400000.0
2009-09-11 17:09:00,1.73085,1.73095,1.73015,1.7304,312800000.0
2009-09-11 17:10:00,1.73045,1.73075,1.73035,1.73045,302500000.0
2009-09-11 17:11:00,1.7305,1.7305,1.7301,1.7302,195900000.0
2009-09-11 17:12:00,1.73015,1.7304,1.7299,1.73005,229900000.0
2009-09-11 17:13:00,1.73015,1.73095,1.73,1.73095,201300000.0
2009-09-11 17:14:00,1.7309,1.731,1.73065,1.7308,198000000.0
2009-09-11 17:15:00,1.7308,1.7309,1.73055,1.73055,150000000.0
2009-09-11 17:16:00,1.73065,1.73075,1.73045,1.7306,164000000.0
2009-09-11 17:17:00,1.7306,1.73065,1.7302,1.7305,150200000.0
2009-09-11 17:18:00,1.7305,1.73075,1.73025,1.7304,196800000.0
2009-09-11 17:19:00,1.7304,1.7308,1.7303,1.73055,164000000.0
2009-09-11 17:20:00,1.7305,1.73075,1.73035,1.73065,127000000.0
2009-09-11 17:21:00,1.73075,1.7311,1.73055,1.7311,131600000.0
2009-09-11 17:22:00,1.7311,1.73125,1.7308,1.73125,128400000.0
2009-09-11 17:23:00,1.73125,1.7314,1.73115,1.73125,92200000.0
2009-09-11 17:24:00,1.73115,1.7314,1.731,1.73125,140000000.0
2009-09-11 17:25:00,1.7312,1.73165,1.7311,1.7315,103200000.0
2009-09-11 17:26:00,1.73155,1.7317,1.73135,1.7314,144000000.0
2009-09-11 17:27:00,1.7314,1.7315,1.7311,1.73125,242000000.0
2009-09-11 17:28:00,1.7312,1.73125,1.7307,1.7309,171200000.0
2009-09-11 17:29:00,1.7309,1.73095,1.7305,1.7306,264000000.0
2009-09-11 17:30:00,1.7306,1.7308,1.73045,1.73055,256000000.0
2009-09-11 17:31:00,1.7306,1.73065,1.73025,1.73025,119200000.0
2009-09-11 17:32:00,1.7303,1.73055,1.73015,1.73025,242000000.0
2009-09-11 17:33:00,1.7302,1.7308,1.7302,1.7308,99400000.0
2009-09-11 17:34:00,1.7308,1.7308,1.73025,1.7305,175400000.0
2009-09-11 17:35:00,1.73055,1.7309,1.7303,1.7304,233600000.0
2009-09-11 17:36:00,1.7303,1.7308,1.73005,1.7308,320400000.0
2009-09-11 17:37:00,1.73095,1.7312,1.73055,1.731,223000000.0
2009-09-11 17:38:00,1.731,1.73125,1.7308,1.73095,191600000.0
2009-09-11 17:39:00,1.7309,1.73125,1.7309,1.73115,210800000.0
2009-09-11 17:40:00,1.7312,1.73125,1.73075,1.73095,164600000.0
2009-09-11 17:41:00,1.73095,1.731,1.7307,1.7309,253200000.0
2009-09-11 17:42:00,1.73095,1.7311,1.7308,1.73095,315600000.0
2009-09-11 17:43:00,1.731,1.73125,1.73075,1.73105,272800000.0
2009-09-11 17:44:00,1.73105,1.7311,1.73075,1.7308,269800000.0
2009-09-11 17:45:00,1.73085,1.731,1.73065,1.7309,278800000.0
2009-09-11 17:46:00,1.7309,1.73125,1.73065,1.73075,171600000.0
2009-09-11 17:47:00,1.73085,1.7312,1.7306,1.7308,227600000.0
2009-09-11 17:48:00,1.7309,1.73105,1.7306,1.73075,179800000.0
2009-09-11 17:49:00,1.7308,1.7309,1.7305,1.7307,140400000.0
2009-09-11 17:50:00,1.7307,1.7313,1.7307,1.73115,166000000.0
2009-09-11 17:51:00,1.7312,1.73125,1.7309,1.7311,154600000.0
2009-09-11 17:52:00,1.7311,1.73115,1.731,1.73105,80400000.0
2009-09-11 17:53:00,1.731,1.73115,1.7308,1.7309,116000000.0
2009-09-11 17:54:00,1.73095,1.7311,1.73085,1.73105,94400000.0
2009-09-11 17:55:00,1.731,1.73125,1.7307,1.73095,131200000.0
2009-09-11 17:56:00,1.731,1.73135,1.731,1.73105,96400000.0
2009-09-11 17:57:00,1.73095,1.73135,1.73095,1.73125,74400000.0
2009-09-11 17:58:00,1.73125,1.73165,1.73125,1.73165,92200000.0
2009-09-11 17:59:00,1.73165,1.73205,1.73135,1.73165,162800000.0
2009-09-11 18:00:00,1.73155,1.732,1.73145,1.7319,156000000.0
2009-09-11 18:01:00,1.7319,1.7319,1.73135,1.73155,101800000.0
2009-09-11 18:02:00,1.7315,1.73155,1.7313,1.73145,69600000.0
2009-09-11 18:03:00,1.7314,1.73155,1.73135,1.7314,57200000.0
2009-09-11 18:04:00,1.7314,1.7315,1.73105,1.73105,96800000.0
2009-09-11 18:05:00,1.73105,1.7312,1.73095,1.7312,57200000.0
2009-09-11 18:06:00,1.73115,1.73125,1.7307,1.73075,156200000.0
2009-09-11 18:07:00,1.73075,1.73115,1.73075,1.73115,71600000.0
2009-09-11 18:08:00,1.731,1.7312,1.73075,1.73075,169400000.0
2009-09-11 18:09:00,1.73075,1.73125,1.73075,1.731,86800000.0
2009-09-11 18:10:00,1.731,1.7313,1.731,1.7313,69800000.0
2009-09-11 18:11:00,1.7313,1.73135,1.73105,1.73105,72600000.0
2009-09-11 18:12:00,1.73105,1.7314,1.73085,1.7309,255200000.0
2009-09-11 18:13:00,1.7309,1.7311,1.73085,1.73105,177600000.0
2009-09-11 18:14:00,1.73105,1.73115,1.7309,1.731,143400000.0
2009-09-11 18:15:00,1.73095,1.73155,1.7309,1.7314,188600000.0
2009-09-11 18:16:00,1.7314,1.732,1.73135,1.7315,190600000.0
2009-09-11 18:17:00,1.7315,1.73155,1.7312,1.73135,211600000.0
2009-09-11 18:18:00,1.73135,1.7316,1.73135,1.73155,139400000.0
2009-09-11 18:19:00,1.73155,1.7317,1.73145,1.73165,147400000.0
2009-09-11 18:20:00,1.73165,1.7317,1.7313,1.73155,125200000.0
2009-09-11 18:21:00,1.73155,1.73155,1.73115,1.7312,90600000.0
2009-09-11 18:22:00,1.7311,1.7311,1.7308,1.7309,88800000.0
2009-09-11 18:23:00,1.73085,1.7309,1.7305,1.73075,195800000.0
2009-09-11 18:24:00,1.73075,1.7312,1.73065,1.73095,114000000.0
2009-09-11 18:25:00,1.73085,1.73095,1.7307,1.73075,136200000.0
2009-09-11 18:26:00,1.73075,1.731,1.7307,1.7309,138600000.0
2009-09-11 18:27:00,1.7308,1.7315,1.7308,1.7314,106200000.0
2009-09-11 18:28:00,1.7314,1.7319,1.7314,1.73185,83000000.0
2009-09-11 18:29:00,1.7318,1.732,1.73145,1.7316,126800000.0
2009-09-11 18:30:00,1.73155,1.73215,1.7315,1.7319,127300000.0
2009-09-11 18:31:00,1.73195,1.73215,1.73175,1.7318,179000000.0
2009-09-11 18:32:00,1.7318,1.7324,1.7317,1.73225,66400000.0
2009-09-11 18:33:00,1.7323,1.7326,1.7323,1.73245,88000000.0
2009-09-11 18:34:00,1.73245,1.7329,1.73245,1.7327,51600000.0
2009-09-11 18:35:00,1.73265,1.73275,1.73265,1.7327,31000000.0
2009-09-11 18:36:00,1.7327,1.7329,1.73245,1.7329,113600000.0
2009-09-11 18:37:00,1.7329,1.73315,1.73285,1.73295,70000000.0
2009-09-11 18:38:00,1.733,1.73315,1.7325,1.73265,113600000.0
2009-09-11 18:39:00,1.7326,1.7329,1.73255,1.7328,146800000.0
2009-09-11 18:40:00,1.7328,1.7328,1.7318,1.732,216000000.0
2009-09-11 18:41:00,1.73205,1.73205,1.73115,1.7314,202400000.0
2009-09-11 18:42:00,1.73135,1.7315,1.73095,1.7312,166400000.0
2009-09-11 18:43:00,1.7314,1.73255,1.73105,1.7325,228800000.0
2009-09-11 18:44:00,1.7325,1.7327,1.7323,1.73235,270000000.0
2009-09-11 18:45:00,1.73235,1.7325,1.7317,1.7319,334600000.0
2009-09-11 18:46:00,1.7319,1.732,1.73115,1.73125,263100000.0
2009-09-11 18:47:00,1.73125,1.73155,1.731,1.73105,274200000.0
2009-09-11 18:48:00,1.73105,1.7313,1.73075,1.73105,234700000.0
2009-09-11 18:49:00,1.73105,1.7311,1.73095,1.731,36000000.0
2009-09-11 18:50:00,1.73095,1.73115,1.7307,1.7308,101200000.0
2009-09-11 18:51:00,1.7309,1.73105,1.7308,1.73095,101000000.0
2009-09-11 18:52:00,1.7309,1.7309,1.7306,1.73085,82700000.0
2009-09-11 18:53:00,1.7309,1.73095,1.7307,1.73075,49800000.0
2009-09-11 18:54:00,1.73065,1.7308,1.73045,1.73055,25800000.0
2009-09-11 18:55:00,1.7305,1.73075,1.73045,1.73075,142300000.0
2009-09-11 18:56:00,1.73075,1.73095,1.7306,1.7306,48200000.0
2009-09-11 18:57:00,1.7306,1.7306,1.73015,1.73015,99600000.0
2009-09-11 18:58:00,1.7303,1.73055,1.7303,1.7305,127200000.0
2009-09-11 18:59:00,1.73045,1.73045,1.73005,1.7302,94800000.0
2009-09-11 19:00:00,1.73035,1.73055,1.73025,1.73055,81200000.0
2009-09-11 19:01:00,1.73055,1.7306,1.7303,1.7303,90200000.0
2009-09-11 19:02:00,1.7304,1.7304,1.7302,1.73025,82200000.0
2009-09-11 19:03:00,1.73025,1.73025,1.73,1.73,83200000.0
2009-09-11 19:04:00,1.7302,1.73025,1.72995,1.7302,166400000.0
2009-09-11 19:05:00,1.73025,1.7305,1.73025,1.73025,71600000.0
2009-09-11 19:06:00,1.73025,1.7305,1.7301,1.73035,386000000.0
2009-09-11 19:07:00,1.73035,1.7305,1.73005,1.73045,147000000.0
2009-09-11 19:08:00,1.7304,1.7306,1.7303,1.7304,168400000.0
2009-09-11 19:09:00,1.7304,1.7309,1.7304,1.73075,304000000.0
2009-09-11 19:10:00,1.7308,1.731,1.7306,1.731,263800000.0
2009-09-11 19:11:00,1.731,1.7313,1.73085,1.7313,218400000.0
2009-09-11 19:12:00,1.73135,1.73135,1.7309,1.7309,138700000.0
2009-09-11 19:13:00,1.73085,1.73105,1.73085,1.73105,90300000.0
2009-09-11 19:14:00,1.7311,1.73125,1.7311,1.7312,53200000.0
2009-09-11 19:15:00,1.7312,1.73135,1.73095,1.7311,77200000.0
2009-09-11 19:16:00,1.7311,1.73115,1.7308,1.7308,155200000.0
2009-09-11 19:17:00,1.7308,1.73125,1.7308,1.73115,311500000.0
2009-09-11 19:18:00,1.7311,1.73125,1.7311,1.7312,61800000.0
2009-09-11 19:19:00,1.73115,1.7313,1.731,1.731,122200000.0
2009-09-11 19:20:00,1.73095,1.73105,1.73075,1.73085,116400000.0
2009-09-11 19:21:00,1.73095,1.7312,1.7307,1.73105,63400000.0
2009-09-11 19:22:00,1.73105,1.73105,1.7309,1.731,17600000.0
2009-09-11 19:23:00,1.73095,1.73125,1.73085,1.73095,232800000.0
2009-09-11 19:24:00,1.73095,1.731,1.73075,1.73075,218800000.0
2009-09-11 19:25:00,1.7308,1.73105,1.7308,1.731,122600000.0
2009-09-11 19:26:00,1.73095,1.731,1.7308,1.73095,166200000.0
2009-09-11 19:27:00,1.7311,1.73125,1.73105,1.73125,71400000.0
2009-09-11 19:28:00,1.73125,1.73125,1.731,1.731,24400000.0
2009-09-11 19:29:00,1.731,1.73135,1.731,1.7312,33800000.0
2009-09-11 19:30:00,1.73115,1.7312,1.7311,1.7311,25200000.0
2009-09-11 19:31:00,1.7311,1.73135,1.7308,1.731,77200000.0
2009-09-11 19:32:00,1.73105,1.7313,1.73105,1.73115,39800000.0
2009-09-11 19:33:00,1.73115,1.73125,1.73105,1.7311,61600000.0
2009-09-11 19:34:00,1.7311,1.7313,1.7309,1.73095,187600000.0
2009-09-11 19:35:00,1.73095,1.73115,1.7308,1.73115,185200000.0
2009-09-11 19:36:00,1.73115,1.73115,1.7308,1.73095,177800000.0
2009-09-11 19:37:00,1.73095,1.7311,1.7309,1.73105,96200000.0
2009-09-11 19:38:00,1.73105,1.7314,1.731,1.73105,68400000.0
2009-09-11 19:39:00,1.7311,1.7311,1.73065,1.73075,95200000.0
2009-09-11 19:40:00,1.73075,1.73115,1.73075,1.7311,72800000.0
2009-09-11 19:41:00,1.73115,1.73135,1.73095,1.73105,294200000.0
2009-09-11 19:42:00,1.73105,1.7311,1.73085,1.73085,99800000.0
2009-09-11 19:43:00,1.73085,1.7314,1.7308,1.7314,136400000.0
2009-09-11 19:44:00,1.73135,1.73135,1.731,1.73115,173600000.0
2009-09-11 19:45:00,1.73115,1.73125,1.731,1.7312,80800000.0
2009-09-11 19:46:00,1.7312,1.73125,1.7311,1.7311,37200000.0
2009-09-11 19:47:00,1.7311,1.7313,1.7311,1.7312,39800000.0
2009-09-11 19:48:00,1.7312,1.73125,1.73105,1.73115,122200000.0
2009-09-11 19:49:00,1.73115,1.73125,1.731,1.73105,85600000.0
2009-09-11 19:50:00,1.73105,1.73135,1.73105,1.7313,118400000.0
2009-09-11 19:51:00,1.7313,1.7314,1.73125,1.73125,24600000.0
2009-09-11 19:52:00,1.7313,1.73145,1.73115,1.7314,179000000.0
2009-09-11 19:53:00,1.73145,1.7316,1.7314,1.73155,70800000.0
2009-09-11 19:54:00,1.73155,1.7316,1.7312,1.7312,155600000.0
2009-09-11 19:55:00,1.7312,1.7316,1.7312,1.7314,72400000.0
2009-09-11 19:56:00,1.7314,1.73165,1.73135,1.73155,39800000.0
2009-09-11 19:57:00,1.7316,1.732,1.7316,1.73195,70800000.0
2009-09-11 19:58:00,1.73195,1.73195,1.73165,1.7318,68200000.0
2009-09-11 19:59:00,1.73185,1.732,1.7316,1.7316,95400000.0
2009-09-11 20:00:00,1.73165,1.7317,1.73125,1.73135,141600000.0
2009-09-11 20:01:00,1.73135,1.73135,1.73105,1.7313,172400000.0
2009-09-11 20:02:00,1.7313,1.7313,1.731,1.7311,102400000.0
2009-09-11 20:03:00,1.73105,1.73115,1.731,1.731,60400000.0
2009-09-11 20:04:00,1.73105,1.73115,1.73085,1.731,96200000.0
2009-09-11 20:05:00,1.731,1.73105,1.7308,1.7308,72400000.0
2009-09-11 20:06:00,1.73085,1.7311,1.73085,1.731,105600000.0
2009-09-11 20:07:00,1.731,1.7311,1.7309,1.73095,60600000.0
2009-09-11 20:08:00,1.7309,1.7312,1.7309,1.73115,62200000.0
2009-09-11 20:09:00,1.73105,1.7312,1.7308,1.7309,37000000.0
2009-09-11 20:10:00,1.7309,1.73105,1.73075,1.73105,76000000.0
2009-09-11 20:11:00,1.731,1.73115,1.73095,1.73095,64400000.0
2009-09-11 20:12:00,1.73095,1.7312,1.73095,1.73115,26200000.0
2009-09-11 20:13:00,1.73115,1.7312,1.7309,1.7311,76200000.0
2009-09-11 20:14:00,1.7311,1.7311,1.73085,1.73085,43000000.0
2009-09-11 20:15:00,1.73085,1.73085,1.7306,1.7307,83400000.0
2009-09-11 20:16:00,1.73075,1.7308,1.73035,1.73055,166000000.0
2009-09-11 20:17:00,1.73055,1.73065,1.7304,1.73055,88200000.0
2009-09-11 20:18:00,1.73065,1.73065,1.7304,1.7306,71800000.0
2009-09-11 20:19:00,1.73055,1.7307,1.7302,1.7303,62800000.0
2009-09-11 20:20:00,1.7303,1.7305,1.7303,1.7305,100400000.0
2009-09-11 20:21:00,1.7305,1.7306,1.73025,1.73045,121800000.0
2009-09-11 20:22:00,1.73035,1.7306,1.73025,1.73025,99000000.0
2009-09-11 20:23:00,1.7301,1.73015,1.72985,1.73005,107800000.0
2009-09-11 20:24:00,1.73005,1.73015,1.7298,1.73005,105600000.0
2009-09-11 20:25:00,1.73005,1.7303,1.72995,1.73,164400000.0
2009-09-11 20:26:00,1.72995,1.7301,1.7297,1.72975,62200000.0
2009-09-11 20:27:00,1.72975,1.7298,1.7297,1.7298,43800000.0
2009-09-11 20:28:00,1.7298,1.7299,1.72975,1.7298,57400000.0
2009-09-11 20:29:00,1.7298,1.72985,1.72955,1.72965,171400000.0
2009-09-11 20:30:00,1.72965,1.72985,1.7296,1.72985,87600000.0
2009-09-11 20:31:00,1.7298,1.72995,1.7294,1.72945,89800000.0
2009-09-11 20:32:00,1.7296,1.7297,1.72945,1.72945,41900000.0
2009-09-11 20:33:00,1.72945,1.72975,1.72945,1.7295,43800000.0
2009-09-11 20:34:00,1.7295,1.72965,1.72935,1.72955,17800000.0
2009-09-11 20:35:00,1.7296,1.7297,1.72955,1.7296,42400000.0
2009-09-11 20:36:00,1.7296,1.72995,1.7296,1.72975,93600000.0
2009-09-11 20:37:00,1.7297,1.7299,1.72965,1.7297,87200000.0
2009-09-11 20:38:00,1.7297,1.72995,1.7296,1.72975,70600000.0
2009-09-11 20:39:00,1.72975,1.7302,1.72975,1.73,71800000.0
2009-09-11 20:40:00,1.73005,1.73005,1.7298,1.7298,65000000.0
2009-09-11 20:41:00,1.7298,1.72995,1.7298,1.72995,38200000.0
2009-09-11 20:42:00,1.72995,1.73005,1.7298,1.72995,42600000.0
2009-09-11 20:43:00,1.72995,1.73,1.72985,1.72985,4800000.0
2009-09-11 20:44:00,1.72995,1.73015,1.7299,1.73,22000000.0
2009-09-11 20:45:00,1.72995,1.73005,1.72975,1.72985,79800000.0
2009-09-11 20:46:00,1.72975,1.72995,1.7297,1.7297,48800000.0
2009-09-11 20:47:00,1.7297,1.72975,1.7295,1.72975,62000000.0
2009-09-11 20:48:00,1.72975,1.7298,1.72955,1.72965,56800000.0
2009-09-11 20:49:00,1.72965,1.72965,1.7291,1.7294,67600000.0
2009-09-11 20:50:00,1.7294,1.7296,1.72935,1.7294,63800000.0
2009-09-11 20:51:00,1.7294,1.7295,1.72935,1.72945,27400000.0
2009-09-11 20:52:00,1.72945,1.72955,1.7292,1.72955,29400000.0
2009-09-11 20:53:00,1.7296,1.7297,1.72945,1.7297,60600000.0
2009-09-11 20:54:00,1.72975,1.72975,1.72945,1.7297,43800000.0
2009-09-11 20:55:00,1.72965,1.73025,1.72965,1.73,157800000.0
2009-09-11 20:56:00,1.73,1.73015,1.7299,1.73015,67400000.0
2009-09-11 20:57:00,1.73015,1.7302,1.7298,1.72995,248400000.0
2009-09-11 20:58:00,1.7299,1.73,1.72975,1.7298,416400000.0
2009-09-11 20:59:00,1.72985,1.7304,1.72985,1.73015,305800000.0
2009-09-11 21:00:00,1.73015,1.7303,1.7297,1.7297,198400000.0
2009-09-11 21:01:00,1.7297,1.7297,1.72955,1.7296,151200000.0
2009-09-11 21:02:00,1.7296,1.7296,1.72935,1.7294,176800000.0
2009-09-11 21:03:00,1.7294,1.7295,1.7294,1.72945,139800000.0
2009-09-11 21:04:00,1.7294,1.7296,1.7294,1.72955,76200000.0
2009-09-11 21:05:00,1.7295,1.7296,1.72945,1.7295,100200000.0
2009-09-11 21:06:00,1.7295,1.72955,1.72945,1.72955,109600000.0
2009-09-11 21:07:00,1.72955,1.7296,1.72955,1.72955,39200000.0
2009-09-11 21:08:00,1.72955,1.72955,1.72925,1.72925,136000000.0
2009-09-11 21:09:00,1.7293,1.73015,1.72915,1.73015,297200000.0
2009-09-11 21:10:00,1.7301,1.7302,1.72995,1.7301,349600000.0
2009-09-11 21:11:00,1.7301,1.73015,1.73005,1.7301,190600000.0
2009-09-11 21:12:00,1.7301,1.73025,1.7301,1.73015,122400000.0
2009-09-11 21:13:00,1.7302,1.73025,1.72995,1.73015,132800000.0
2009-09-11 21:14:00,1.7301,1.73055,1.7301,1.73035,270400000.0
2009-09-11 21:15:00,1.7304,1.7304,1.73005,1.73005,192600000.0
2009-09-11 21:16:00,1.73005,1.73035,1.73005,1.7302,208600000.0
2009-09-11 21:17:00,1.7302,1.73035,1.7302,1.73035,176400000.0
2009-09-11 21:18:00,1.73035,1.7304,1.7299,1.73,246400000.0
2009-09-11 21:19:00,1.73,1.7304,1.73,1.73035,88200000.0
2009-09-11 21:20:00,1.73035,1.73035,1.7303,1.7303,37600000.0
2009-09-11 21:21:00,1.7303,1.7305,1.7303,1.73045,115200000.0
2009-09-11 21:22:00,1.7304,1.73045,1.7302,1.73035,206200000.0
2009-09-11 21:23:00,1.7303,1.73045,1.7302,1.7303,234000000.0
2009-09-11 21:24:00,1.7303,1.7304,1.73,1.73025,141800000.0
2009-09-11 21:25:00,1.7302,1.73035,1.73015,1.7303,46000000.0
2009-09-11 21:26:00,1.7303,1.7303,1.7301,1.73015,87000000.0
2009-09-11 21:27:00,1.73015,1.7303,1.73,1.73005,134200000.0
2009-09-11 21:28:00,1.73005,1.73005,1.72955,1.72975,131400000.0
2009-09-11 21:29:00,1.72975,1.7299,1.7297,1.7297,114800000.0
2009-09-11 21:30:00,1.7297,1.73,1.7296,1.72975,189800000.0
2009-09-11 21:31:00,1.72975,1.73,1.7297,1.7298,87000000.0
2009-09-11 21:32:00,1.7298,1.72995,1.7298,1.7298,112800000.0
2009-09-11 21:33:00,1.72985,1.7299,1.72965,1.7298,121800000.0
2009-09-11 21:34:00,1.72975,1.73,1.72935,1.72975,130900000.0
2009-09-11 21:35:00,1.72975,1.73,1.7296,1.7298,109800000.0
2009-09-11 21:36:00,1.7298,1.72985,1.7297,1.7298,62600000.0
2009-09-11 21:37:00,1.7298,1.72985,1.7296,1.7297,80000000.0
2009-09-11 21:38:00,1.7297,1.72985,1.72965,1.7297,74800000.0
2009-09-11 21:39:00,1.7297,1.7297,1.72935,1.7296,103200000.0
2009-09-11 21:40:00,1.7296,1.7298,1.72945,1.72955,156200000.0
2009-09-11 21:41:00,1.7296,1.7298,1.72955,1.7298,65200000.0
2009-09-11 21:42:00,1.7298,1.72995,1.72975,1.7299,50200000.0
2009-09-11 21:43:00,1.72985,1.72985,1.7297,1.7298,73800000.0
2009-09-11 21:44:00,1.7298,1.72995,1.72975,1.72985,28000000.0
2009-09-11 21:45:00,1.72985,1.73,1.72965,1.72975,111800000.0
2009-09-11 21:46:00,1.7298,1.72985,1.72935,1.7294,119000000.0
2009-09-11 21:47:00,1.72945,1.72965,1.7292,1.7295,105600000.0
2009-09-11 21:48:00,1.7295,1.72955,1.72945,1.72955,35200000.0
2009-09-11 21:49:00,1.72955,1.72965,1.72945,1.72945,71800000.0
2009-09-11 21:50:00,1.7295,1.7295,1.72915,1.72915,56200000.0
2009-09-11 21:51:00,1.7292,1.7293,1.7292,1.7292,107200000.0
2009-09-11 21:52:00,1.72925,1.72935,1.7291,1.7291,47800000.0
2009-09-11 21:53:00,1.7291,1.72915,1.72905,1.72915,14600000.0
2009-09-11 21:54:00,1.7291,1.72915,1.72905,1.7291,50600000.0
2009-09-11 21:55:00,1.7291,1.7291,1.72895,1.729,108000000.0
2009-09-11 21:56:00,1.729,1.729,1.72875,1.72885,106800000.0
2009-09-11 21:57:00,1.7289,1.7292,1.7289,1.729,89800000.0
2009-09-11 21:58:00,1.729,1.72915,1.7289,1.7291,67800000.0
2009-09-11 21:59:00,1.7291,1.72915,1.729,1.729,64600000.0
2009-09-11 22:00:00,1.729,1.7291,1.72895,1.72905,17000000.0
2009-09-11 22:01:00,1.72895,1.72895,1.7288,1.72895,27800000.0
2009-09-11 22:02:00,1.7289,1.7292,1.7289,1.7292,44800000.0
2009-09-11 22:03:00,1.7292,1.7292,1.7291,1.7291,21800000.0
2009-09-11 22:04:00,1.72905,1.7292,1.729,1.7292,11400000.0
2009-09-11 22:05:00,1.7292,1.72925,1.7291,1.7292,27600000.0
2009-09-11 22:06:00,1.72925,1.7293,1.7292,1.7293,8000000.0
2009-09-11 22:07:00,1.7293,1.72935,1.7292,1.7293,35000000.0
2009-09-11 22:08:00,1.72935,1.7295,1.72935,1.7294,33600000.0
2009-09-11 22:09:00,1.7294,1.72955,1.7294,1.7295,15600000.0
2009-09-11 22:10:00,1.72945,1.72955,1.72945,1.72955,6400000.0
2009-09-11 22:11:00,1.72945,1.7295,1.72945,1.7295,3000000.0
2009-09-11 22:12:00,1.7295,1.7295,1.7295,1.7295,6000000.0
2009-09-11 22:13:00,1.7295,1.73,1.7295,1.72985,47200000.0
2009-09-11 22:14:00,1.72985,1.72985,1.72985,1.72985,1000000.0
2009-09-11 22:15:00,1.72985,1.73005,1.72945,1.72995,87000000.0
2009-09-11 22:16:00,1.72995,1.72995,1.72975,1.7299,17000000.0
2009-09-11 22:17:00,1.7298,1.7301,1.72965,1.7301,38600000.0
2009-09-11 22:18:00,1.7299,1.73005,1.7299,1.73005,39000000.0
2009-09-11 22:19:00,1.73,1.73005,1.73,1.73,13000000.0
2009-09-11 22:20:00,1.73,1.73005,1.72985,1.73,30600000.0
2009-09-11 22:21:00,1.73,1.7301,1.7299,1.73005,41000000.0
2009-09-11 22:22:00,1.73005,1.7301,1.73005,1.7301,20000000.0
2009-09-11 22:23:00,1.7301,1.7301,1.72995,1.73,15000000.0
2009-09-11 22:24:00,1.73,1.73005,1.7299,1.72995,34000000.0
2009-09-11 22:25:00,1.72995,1.7301,1.7299,1.7301,51000000.0
2009-09-11 22:26:00,1.73005,1.73015,1.73,1.73005,20000000.0
2009-09-11 22:27:00,1.73005,1.73005,1.73,1.73,23000000.0
2009-09-11 22:28:00,1.73,1.73005,1.72985,1.7299,27000000.0
2009-09-11 22:29:00,1.72985,1.73,1.72985,1.73,35000000.0
2009-09-11 22:30:00,1.73,1.7301,1.7295,1.7296,95800000.0
2009-09-11 22:31:00,1.7297,1.7298,1.72965,1.7298,44200000.0
2009-09-11 22:32:00,1.7298,1.7299,1.7296,1.7296,29800000.0
2009-09-11 22:33:00,1.7296,1.7296,1.7295,1.7295,35000000.0
2009-09-11 22:34:00,1.7295,1.72965,1.7294,1.72965,44800000.0
2009-09-11 22:35:00,1.72965,1.7298,1.72965,1.7298,44200000.0
2009-09-11 22:36:00,1.7298,1.72995,1.7297,1.7297,16000000.0
2009-09-11 22:37:00,1.72975,1.72975,1.7295,1.72955,17000000.0
2009-09-11 22:38:00,1.72955,1.72965,1.72945,1.7295,33000000.0
2009-09-11 22:39:00,1.7295,1.7295,1.72915,1.72945,39400000.0
2009-09-11 22:40:00,1.72945,1.7295,1.7293,1.7295,21000000.0
2009-09-11 22:41:00,1.7295,1.7299,1.7293,1.7299,79400000.0
2009-09-11 22:42:00,1.7299,1.7299,1.7294,1.7299,38000000.0
2009-09-11 22:43:00,1.73,1.73,1.7299,1.73,33000000.0
2009-09-11 22:44:00,1.73,1.73,1.72965,1.72965,33400000.0
2009-09-11 22:45:00,1.72965,1.7297,1.72965,1.7297,20000000.0
2009-09-11 22:46:00,1.7297,1.7298,1.7297,1.72975,21000000.0
2009-09-11 22:47:00,1.72965,1.7298,1.72965,1.7298,18000000.0
2009-09-11 22:48:00,1.7298,1.7299,1.72975,1.7298,23000000.0
2009-09-11 22:49:00,1.7297,1.73,1.72955,1.72985,59200000.0
2009-09-11 22:50:00,1.7299,1.7301,1.7299,1.73,30000000.0
2009-09-11 22:51:00,1.73,1.73,1.7298,1.7298,16600000.0
2009-09-11 22:52:00,1.72995,1.73005,1.72975,1.72975,45000000.0
2009-09-11 22:53:00,1.7297,1.7298,1.7297,1.72975,12000000.0
2009-09-11 22:54:00,1.72975,1.7298,1.72965,1.7298,18000000.0
2009-09-11 22:55:00,1.72985,1.72995,1.7298,1.7298,40400000.0
2009-09-11 22:56:00,1.7298,1.72995,1.7297,1.72995,49600000.0
2009-09-11 22:57:00,1.72995,1.73005,1.72985,1.73005,24600000.0
2009-09-11 22:58:00,1.73005,1.7306,1.73,1.73055,30400000.0
2009-09-11 22:59:00,1.7307,1.73075,1.72845,1.72885,76200000.0
2009-09-13 23:00:00,1.72825,1.72879,1.72715,1.72816,70900000.0
2009-09-13 23:01:00,1.7289,1.7289,1.72705,1.72843,125100000.0
2009-09-13 23:02:00,1.72787,1.72879,1.7272,1.7272,39000000.0
2009-09-13 23:03:00,1.72815,1.7283,1.72815,1.7283,4200000.0
2009-09-13 23:04:00,1.7283,1.7283,1.7281,1.7281,8000000.0
2009-09-13 23:05:00,1.7282,1.7282,1.72815,1.7282,5600000.0
2009-09-13 23:06:00,1.7284,1.7284,1.7282,1.7282,8000000.0
2009-09-13 23:07:00,1.72835,1.72835,1.7282,1.7282,8400000.0
2009-09-13 23:08:00,1.7281,1.7282,1.7281,1.72815,8400000.0
2009-09-13 23:09:00,1.728,1.72815,1.7273,1.72735,36000000.0
2009-09-13 23:10:00,1.7274,1.7276,1.7273,1.7273,8800000.0
2009-09-13 23:11:00,1.72745,1.72745,1.7272,1.72725,12800000.0
2009-09-13 23:12:00,1.72725,1.72725,1.7272,1.7272,3000000.0
2009-09-13 23:13:00,1.72725,1.7273,1.72725,1.7273,2000000.0
2009-09-13 23:14:00,1.72735,1.7274,1.7269,1.7272,7000000.0
2009-09-13 23:15:00,1.72735,1.72735,1.7273,1.7273,3000000.0
2009-09-13 23:16:00,1.72725,1.7273,1.72725,1.7273,2000000.0
2009-09-13 23:17:00,1.72735,1.7276,1.7273,1.7276,5000000.0
2009-09-13 23:18:00,1.7274,1.7278,1.7271,1.7274,21000000.0
2009-09-13 23:19:00,1.7273,1.72745,1.7272,1.72735,8000000.0
2009-09-13 23:20:00,1.73012,1.7302,1.73007,1.7301,63800000.0
2009-09-13 23:21:00,1.72725,1.72725,1.72725,1.72725,2000000.0
2009-09-13 23:22:00,1.72774,1.72892,1.72774,1.72777,41100000.0
2009-09-13 23:23:00,1.7271,1.7271,1.7271,1.7271,2000000.0
2009-09-13 23:24:00,1.72705,1.7271,1.72705,1.72705,5000000.0
2009-09-13 23:25:00,1.7271,1.7278,1.7271,1.7271,9000000.0
2009-09-13 23:26:00,1.72735,1.72735,1.72735,1.72735,1000000.0
2009-09-13 23:27:00,1.72693,1.72705,1.72688,1.72703,75100000.0
2009-09-13 23:28:00,1.72753,1.7287,1.72746,1.72762,154500000.0
2009-09-13 23:29:00,1.72746,1.72792,1.72717,1.72792,85600000.0
2009-09-13 23:30:00,1.7274,1.7274,1.72735,1.72735,4000000.0
2009-09-13 23:31:00,1.7283,1.72881,1.72786,1.72848,32200000.0
2009-09-13 23:32:00,1.7272,1.7272,1.7272,1.7272,1000000.0
2009-09-13 23:33:00,1.72786,1.72896,1.72769,1.72824,36100000.0
2009-09-13 23:34:00,1.7278,1.72885,1.72768,1.72792,21000000.0
2009-09-13 23:35:00,1.72766,1.72878,1.72764,1.72848,15600000.0
2009-09-13 23:36:00,1.72755,1.72755,1.72705,1.72705,2000000.0
2009-09-13 23:37:00,1.7272,1.72755,1.72705,1.72725,4000000.0
2009-09-13 23:38:00,1.72751,1.72882,1.727,1.72747,75300000.0
2009-09-13 23:39:00,1.72722,1.72873,1.72722,1.72747,142200000.0
2009-09-13 23:40:00,1.72745,1.72765,1.7273,1.7273,4000000.0
2009-09-13 23:41:00,1.72822,1.72886,1.72773,1.72792,99500000.0
2009-09-13 23:42:00,1.72785,1.72877,1.72774,1.72842,129700000.0
2009-09-13 23:43:00,1.7275,1.7275,1.72745,1.72745,2000000.0
2009-09-13 23:44:00,1.72755,1.72755,1.72745,1.72745,4000000.0
2009-09-13 23:45:00,1.7274,1.7274,1.7274,1.7274,1000000.0
2009-09-13 23:46:00,1.72874,1.72884,1.72797,1.72806,31400000.0
2009-09-13 23:47:00,1.72778,1.72879,1.72755,1.72845,46400000.0
2009-09-13 23:48:00,1.7275,1.7275,1.7275,1.7275,1000000.0
2009-09-13 23:49:00,1.7276,1.7277,1.72755,1.7277,4000000.0
2009-09-13 23:50:00,1.72785,1.72785,1.72785,1.72785,1000000.0
2009-09-13 23:51:00,1.728,1.728,1.728,1.728,1000000.0
2009-09-13 23:52:00,1.7289,1.72897,1.72822,1.72897,37400000.0
2009-09-13 23:53:00,1.728,1.728,1.728,1.728,1000000.0
2009-09-13 23:54:00,1.72805,1.7281,1.72795,1.72795,4000000.0
2009-09-13 23:55:00,1.728,1.72805,1.72775,1.72805,5000000.0
2009-09-13 23:56:00,1.72777,1.72827,1.72777,1.72827,40300000.0
2009-09-13 23:57:00,1.7282,1.72836,1.72809,1.72812,48600000.0
2009-09-13 23:58:00,1.72833,1.72838,1.72821,1.72822,55200000.0
2009-09-13 23:59:00,1.72795,1.72805,1.7274,1.72785,12000000.0
2009-09-14 00:00:00,1.7279,1.7285,1.7279,1.7285,22000000.0
2009-09-14 00:01:00,1.7284,1.7285,1.72835,1.72845,22000000.0
2009-09-14 00:02:00,1.72845,1.7291,1.72845,1.7289,42000000.0
2009-09-14 00:03:00,1.7287,1.72905,1.72865,1.729,21000000.0
2009-09-14 00:04:00,1.72885,1.72885,1.72885,1.72885,10000000.0
2009-09-14 00:05:00,1.72845,1.72915,1.7284,1.7284,39000000.0
2009-09-14 00:06:00,1.72835,1.72845,1.72835,1.72835,7000000.0
2009-09-14 00:07:00,1.72835,1.72835,1.7283,1.7283,10000000.0
2009-09-14 00:08:00,1.7283,1.7283,1.7272,1.72765,25000000.0
2009-09-14 00:09:00,1.72765,1.72895,1.7274,1.7289,85600000.0
2009-09-14 00:10:00,1.7288,1.72895,1.7284,1.72855,38000000.0
2009-09-14 00:11:00,1.7286,1.72925,1.7286,1.72925,21800000.0
2009-09-14 00:12:00,1.7298,1.7299,1.7296,1.7296,38200000.0
2009-09-14 00:13:00,1.7296,1.7296,1.72935,1.72935,14000000.0
2009-09-14 00:14:00,1.72935,1.7294,1.72925,1.7293,31000000.0
2009-09-14 00:15:00,1.72925,1.7295,1.7291,1.7291,24200000.0
2009-09-14 00:16:00,1.72905,1.7291,1.72885,1.7291,33600000.0
2009-09-14 00:17:00,1.72915,1.72915,1.72905,1.7291,16800000.0
2009-09-14 00:18:00,1.7291,1.72925,1.72895,1.729,32200000.0
2009-09-14 00:19:00,1.729,1.72905,1.72845,1.72845,23400000.0
2009-09-14 00:20:00,1.72845,1.7286,1.72825,1.7284,41000000.0
2009-09-14 00:21:00,1.72835,1.7287,1.72835,1.7286,44800000.0
2009-09-14 00:22:00,1.7286,1.7286,1.72815,1.72815,12800000.0
2009-09-14 00:23:00,1.7282,1.7282,1.72815,1.72815,9000000.0
2009-09-14 00:24:00,1.72835,1.72835,1.72835,1.72835,2000000.0
2009-09-14 00:25:00,1.7283,1.7283,1.7282,1.7282,25800000.0
2009-09-14 00:26:00,1.7282,1.7283,1.7282,1.7283,8000000.0
2009-09-14 00:27:00,1.72835,1.72835,1.72815,1.7283,10000000.0
2009-09-14 00:28:00,1.7283,1.7283,1.7283,1.7283,1000000.0
2009-09-14 00:29:00,1.72835,1.7284,1.72835,1.7284,5400000.0
2009-09-14 00:30:00,1.7284,1.7288,1.7284,1.7287,28600000.0
2009-09-14 00:31:00,1.7287,1.72885,1.72865,1.72885,25600000.0
2009-09-14 00:32:00,1.7289,1.72915,1.72875,1.7289,32800000.0
2009-09-14 00:33:00,1.7289,1.72895,1.72845,1.72845,6000000.0
2009-09-14 00:34:00,1.72855,1.72865,1.72855,1.7286,10200000.0
2009-09-14 00:35:00,1.7286,1.72875,1.72855,1.72875,9200000.0
2009-09-14 00:36:00,1.72875,1.7288,1.72875,1.7288,9000000.0
2009-09-14 00:37:00,1.7288,1.72885,1.72865,1.72865,11000000.0
2009-09-14 00:38:00,1.7288,1.729,1.7288,1.729,9000000.0
2009-09-14 00:39:00,1.7289,1.72905,1.7289,1.729,8000000.0
2009-09-14 00:40:00,1.72895,1.7292,1.7289,1.7292,14800000.0
2009-09-14 00:41:00,1.7291,1.7291,1.7288,1.7289,17000000.0
2009-09-14 00:42:00,1.7288,1.72915,1.7288,1.72905,26000000.0
2009-09-14 00:43:00,1.72905,1.7292,1.729,1.7292,7000000.0
2009-09-14 00:44:00,1.72915,1.72945,1.729,1.7294,17000000.0
2009-09-14 00:45:00,1.7294,1.7294,1.72905,1.7291,15000000.0
2009-09-14 00:46:00,1.72905,1.7294,1.72885,1.7293,30800000.0
2009-09-14 00:47:00,1.7292,1.72955,1.7292,1.7295,25800000.0
2009-09-14 00:48:00,1.7295,1.7295,1.72945,1.7295,7000000.0
2009-09-14 00:49:00,1.7295,1.7295,1.7294,1.72945,15000000.0
2009-09-14 00:50:00,1.72935,1.72945,1.7285,1.7293,28400000.0
2009-09-14 00:51:00,1.72935,1.72935,1.7291,1.72915,25000000.0
2009-09-14 00:52:00,1.72905,1.72925,1.72845,1.7291,20200000.0
2009-09-14 00:53:00,1.7291,1.7292,1.7291,1.7292,7000000.0
2009-09-14 00:54:00,1.7291,1.7292,1.7291,1.7292,8000000.0
2009-09-14 00:55:00,1.72915,1.7292,1.7284,1.729,19000000.0
2009-09-14 00:56:00,1.72895,1.72905,1.72895,1.72905,4000000.0
2009-09-14 00:57:00,1.729,1.7292,1.729,1.7292,12000000.0
2009-09-14 00:58:00,1.7288,1.7291,1.7288,1.7291,9000000.0
2009-09-14 00:59:00,1.72915,1.72915,1.72855,1.72865,39000000.0
2009-09-14 01:00:00,1.72875,1.72875,1.7282,1.7284,106000000.0
2009-09-14 01:01:00,1.7284,1.7286,1.7284,1.7285,57000000.0
2009-09-14 01:02:00,1.7285,1.72865,1.7285,1.72865,31600000.0
2009-09-14 01:03:00,1.7287,1.7287,1.7282,1.72825,38000000.0
2009-09-14 01:04:00,1.7282,1.7283,1.72795,1.72805,35000000.0
2009-09-14 01:05:00,1.72805,1.72825,1.72785,1.72825,71400000.0
2009-09-14 01:06:00,1.72825,1.72825,1.7278,1.72785,110000000.0
2009-09-14 01:07:00,1.72785,1.72805,1.72775,1.72795,58800000.0
2009-09-14 01:08:00,1.72795,1.72815,1.72785,1.728,46600000.0
2009-09-14 01:09:00,1.72815,1.7283,1.72815,1.72825,17000000.0
2009-09-14 01:10:00,1.7282,1.72825,1.72745,1.72775,76600000.0
2009-09-14 01:11:00,1.72785,1.7282,1.72785,1.7282,86800000.0
2009-09-14 01:12:00,1.7283,1.72835,1.7282,1.72835,38200000.0
2009-09-14 01:13:00,1.7283,1.7283,1.72785,1.7279,59600000.0
2009-09-14 01:14:00,1.7279,1.72815,1.7277,1.728,86800000.0
2009-09-14 01:15:00,1.72795,1.72795,1.7279,1.72795,9000000.0
2009-09-14 01:16:00,1.72795,1.72805,1.7277,1.72795,40800000.0
2009-09-14 01:17:00,1.72785,1.7281,1.72785,1.7281,16000000.0
2009-09-14 01:18:00,1.7281,1.7282,1.7281,1.72815,8000000.0
2009-09-14 01:19:00,1.7281,1.72815,1.7281,1.72815,2000000.0
2009-09-14 01:20:00,1.72752,1.72774,1.72752,1.72774,35600000.0
2009-09-14 01:21:00,1.7281,1.7281,1.7281,1.7281,1000000.0
2009-09-14 01:22:00,1.7281,1.7281,1.728,1.728,3000000.0
2009-09-14 01:23:00,1.7279,1.7279,1.72775,1.72775,7000000.0
2009-09-14 01:24:00,1.72775,1.7279,1.72775,1.72785,13000000.0
2009-09-14 01:25:00,1.7278,1.728,1.72775,1.72795,29200000.0
2009-09-14 01:26:00,1.72795,1.728,1.72755,1.72775,38000000.0
2009-09-14 01:27:00,1.72775,1.7281,1.72775,1.72795,65600000.0
2009-09-14 01:28:00,1.728,1.7283,1.728,1.7283,28400000.0
2009-09-14 01:29:00,1.7283,1.72835,1.7283,1.72835,3200000.0
2009-09-14 01:30:00,1.72825,1.72835,1.7282,1.7283,18200000.0
2009-09-14 01:31:00,1.72835,1.72835,1.7282,1.72825,7000000.0
2009-09-14 01:32:00,1.7283,1.72865,1.7283,1.7286,14000000.0
2009-09-14 01:33:00,1.7286,1.7286,1.728,1.72805,22800000.0
2009-09-14 01:34:00,1.72805,1.7281,1.72805,1.7281,2000000.0
2009-09-14 01:35:00,1.7281,1.72815,1.72795,1.72795,9400000.0
2009-09-14 01:36:00,1.7279,1.7281,1.7279,1.7281,33200000.0
2009-09-14 01:37:00,1.72805,1.72805,1.72785,1.728,22800000.0
2009-09-14 01:38:00,1.728,1.728,1.7279,1.7279,13800000.0
2009-09-14 01:39:00,1.72795,1.72815,1.7278,1.728,78600000.0
2009-09-14 01:40:00,1.728,1.72815,1.7279,1.7281,58400000.0
2009-09-14 01:41:00,1.72805,1.7281,1.7276,1.72785,90800000.0
2009-09-14 01:42:00,1.72785,1.7282,1.7278,1.7279,80600000.0
2009-09-14 01:43:00,1.7279,1.72805,1.72755,1.72785,140000000.0
2009-09-14 01:44:00,1.72785,1.728,1.72775,1.728,36000000.0
2009-09-14 01:45:00,1.72775,1.7281,1.7276,1.72765,58000000.0
2009-09-14 01:46:00,1.7276,1.72785,1.72755,1.72775,41800000.0
2009-09-14 01:47:00,1.72775,1.7279,1.72765,1.7279,17800000.0
2009-09-14 01:48:00,1.7279,1.72795,1.72775,1.7279,36600000.0
2009-09-14 01:49:00,1.7279,1.728,1.7279,1.728,10000000.0
2009-09-14 01:50:00,1.728,1.728,1.72795,1.72795,2000000.0
2009-09-14 01:51:00,1.7279,1.72795,1.72775,1.7278,20000000.0
2009-09-14 01:52:00,1.72785,1.72785,1.72785,1.72785,5000000.0
2009-09-14 01:53:00,1.72775,1.7278,1.72755,1.72755,6000000.0
2009-09-14 01:54:00,1.72755,1.72765,1.72755,1.72755,11000000.0
2009-09-14 01:55:00,1.72755,1.7278,1.72745,1.72765,46400000.0
2009-09-14 01:56:00,1.7277,1.72775,1.7277,1.7277,24000000.0
2009-09-14 01:57:00,1.7271,1.72726,1.727,1.72722,29800000.0
2009-09-14 01:58:00,1.7277,1.7277,1.72735,1.72735,26800000.0
2009-09-14 01:59:00,1.7275,1.7275,1.72735,1.7274,29600000.0
2009-09-14 02:00:00,1.7275,1.72795,1.7275,1.72775,144000000.0
2009-09-14 02:01:00,1.72775,1.72815,1.72765,1.72805,106200000.0
2009-09-14 02:02:00,1.72805,1.7283,1.728,1.72825,119400000.0
2009-09-14 02:03:00,1.7283,1.72835,1.72815,1.72815,56000000.0
2009-09-14 02:04:00,1.72815,1.72845,1.7281,1.72835,74600000.0
2009-09-14 02:05:00,1.72835,1.7288,1.72835,1.72875,124600000.0
2009-09-14 02:06:00,1.72875,1.72895,1.72875,1.7288,118400000.0
2009-09-14 02:07:00,1.72885,1.729,1.7288,1.729,159400000.0
2009-09-14 02:08:00,1.729,1.729,1.7289,1.72895,77800000.0
2009-09-14 02:09:00,1.72895,1.72905,1.72885,1.72895,133600000.0
2009-09-14 02:10:00,1.72895,1.72905,1.7287,1.7288,73600000.0
2009-09-14 02:11:00,1.7288,1.7288,1.7275,1.7277,131200000.0
2009-09-14 02:12:00,1.7277,1.728,1.7276,1.728,141400000.0
2009-09-14 02:13:00,1.728,1.728,1.72755,1.728,67000000.0
2009-09-14 02:14:00,1.728,1.728,1.7273,1.7273,136400000.0
2009-09-14 02:15:00,1.7273,1.72755,1.72725,1.7275,126000000.0
2009-09-14 02:16:00,1.7275,1.7277,1.72695,1.7276,129200000.0
2009-09-14 02:17:00,1.7276,1.728,1.7274,1.72755,88000000.0
2009-09-14 02:18:00,1.72755,1.72765,1.72735,1.72745,103000000.0
2009-09-14 02:19:00,1.7275,1.72815,1.72745,1.7279,194800000.0
2009-09-14 02:20:00,1.728,1.72875,1.728,1.72855,142400000.0
2009-09-14 02:21:00,1.7286,1.72875,1.7282,1.72825,104200000.0
2009-09-14 02:22:00,1.72825,1.72875,1.72815,1.72845,159800000.0
2009-09-14 02:23:00,1.72845,1.7286,1.7282,1.72845,125200000.0
2009-09-14 02:24:00,1.72845,1.7287,1.7283,1.7285,64800000.0
2009-09-14 02:25:00,1.72855,1.72855,1.7283,1.72845,82400000.0
2009-09-14 02:26:00,1.72845,1.7287,1.72845,1.7287,97200000.0
2009-09-14 02:27:00,1.7288,1.7288,1.72805,1.7282,183400000.0
2009-09-14 02:28:00,1.7282,1.72845,1.7281,1.7283,157800000.0
2009-09-14 02:29:00,1.7283,1.7284,1.7279,1.7279,94600000.0
2009-09-14 02:30:00,1.72785,1.72835,1.72785,1.72825,130400000.0
2009-09-14 02:31:00,1.72825,1.72865,1.72825,1.72865,131000000.0
2009-09-14 02:32:00,1.72865,1.7288,1.72835,1.7287,107000000.0
2009-09-14 02:33:00,1.7287,1.7289,1.72855,1.7287,98600000.0
2009-09-14 02:34:00,1.7287,1.72895,1.72855,1.7288,109800000.0
2009-09-14 02:35:00,1.7288,1.7289,1.7287,1.72875,64600000.0
2009-09-14 02:36:00,1.7288,1.72885,1.72865,1.7288,71200000.0
2009-09-14 02:37:00,1.7288,1.72905,1.72865,1.72865,78000000.0
2009-09-14 02:38:00,1.7287,1.7288,1.72855,1.7287,71200000.0
2009-09-14 02:39:00,1.7287,1.7287,1.7284,1.72855,102400000.0
2009-09-14 02:40:00,1.7286,1.7287,1.72815,1.72855,83000000.0
2009-09-14 02:41:00,1.7285,1.7285,1.7281,1.72825,67800000.0
2009-09-14 02:42:00,1.72825,1.72845,1.7282,1.7284,78200000.0
2009-09-14 02:43:00,1.7284,1.7287,1.7284,1.72865,74600000.0
2009-09-14 02:44:00,1.72865,1.72865,1.72825,1.72835,119600000.0
2009-09-14 02:45:00,1.72825,1.72905,1.72825,1.72895,91200000.0
2009-09-14 02:46:00,1.7289,1.7289,1.72865,1.72865,113200000.0
2009-09-14 02:47:00,1.72865,1.7288,1.72855,1.7286,80000000.0
2009-09-14 02:48:00,1.72865,1.7288,1.72845,1.7286,151600000.0
2009-09-14 02:49:00,1.7285,1.7288,1.7285,1.72865,76400000.0
2009-09-14 02:50:00,1.7287,1.72875,1.72855,1.72865,88200000.0
2009-09-14 02:51:00,1.72865,1.72875,1.7285,1.7287,56800000.0
2009-09-14 02:52:00,1.72865,1.7287,1.72855,1.7287,62400000.0
2009-09-14 02:53:00,1.72875,1.7288,1.7285,1.7286,26200000.0
2009-09-14 02:54:00,1.7286,1.7286,1.728,1.72845,62200000.0
2009-09-14 02:55:00,1.7285,1.72865,1.7283,1.72855,137200000.0
2009-09-14 02:56:00,1.72855,1.72855,1.7282,1.7283,130000000.0
2009-09-14 02:57:00,1.72835,1.72845,1.7276,1.72765,193400000.0
2009-09-14 02:58:00,1.72765,1.7278,1.7273,1.7274,208800000.0
2009-09-14 02:59:00,1.72745,1.7278,1.7273,1.72755,148400000.0
2009-09-14 03:00:00,1.72735,1.7277,1.7272,1.7275,168600000.0
2009-09-14 03:01:00,1.7275,1.7277,1.72725,1.7277,94400000.0
2009-09-14 03:02:00,1.7277,1.728,1.72725,1.728,81400000.0
2009-09-14 03:03:00,1.728,1.728,1.7271,1.72735,41000000.0
2009-09-14 03:04:00,1.72735,1.728,1.7272,1.7275,67000000.0
2009-09-14 03:05:00,1.7275,1.7277,1.7274,1.7275,56200000.0
2009-09-14 03:06:00,1.72755,1.72785,1.7275,1.7278,57600000.0
2009-09-14 03:07:00,1.7278,1.72785,1.7276,1.7276,49600000.0
2009-09-14 03:08:00,1.72765,1.72765,1.72685,1.727,108000000.0
2009-09-14 03:09:00,1.72695,1.72735,1.7268,1.72725,102000000.0
2009-09-14 03:10:00,1.72725,1.7273,1.72695,1.72705,68200000.0
2009-09-14 03:11:00,1.72705,1.72705,1.72665,1.7267,68000000.0
2009-09-14 03:12:00,1.7267,1.727,1.72665,1.72685,96400000.0
2009-09-14 03:13:00,1.72685,1.72705,1.72685,1.72705,68600000.0
2009-09-14 03:14:00,1.72705,1.7277,1.72695,1.72725,88400000.0
2009-09-14 03:15:00,1.7273,1.7273,1.7269,1.72695,109400000.0
2009-09-14 03:16:00,1.72695,1.72695,1.7267,1.7269,92200000.0
2009-09-14 03:17:00,1.72685,1.72705,1.7268,1.72685,53400000.0
2009-09-14 03:18:00,1.72685,1.72725,1.7268,1.727,100000000.0
2009-09-14 03:19:00,1.727,1.7271,1.72685,1.72685,49400000.0
2009-09-14 03:20:00,1.72685,1.7271,1.72655,1.7266,100800000.0
2009-09-14 03:21:00,1.7266,1.7269,1.7264,1.72675,96600000.0
2009-09-14 03:22:00,1.72675,1.7269,1.72665,1.72675,85200000.0
2009-09-14 03:23:00,1.7267,1.72675,1.7264,1.7264,65400000.0
2009-09-14 03:24:00,1.7264,1.72655,1.726,1.7265,110400000.0
2009-09-14 03:25:00,1.7265,1.7268,1.7265,1.72665,118800000.0
2009-09-14 03:26:00,1.72665,1.72675,1.7266,1.7267,59400000.0
2009-09-14 03:27:00,1.72675,1.72705,1.7267,1.727,90000000.0
2009-09-14 03:28:00,1.72705,1.7272,1.7267,1.72705,127600000.0
2009-09-14 03:29:00,1.72705,1.7271,1.7265,1.72665,113000000.0
2009-09-14 03:30:00,1.72675,1.72715,1.7267,1.72695,116600000.0
2009-09-14 03:31:00,1.72695,1.72705,1.7266,1.72685,101000000.0
2009-09-14 03:32:00,1.7269,1.7272,1.7268,1.72705,96200000.0
2009-09-14 03:33:00,1.7271,1.72715,1.72655,1.72695,77400000.0
2009-09-14 03:34:00,1.72695,1.7272,1.7267,1.72675,102600000.0
2009-09-14 03:35:00,1.7268,1.7269,1.7264,1.72645,108600000.0
2009-09-14 03:36:00,1.7264,1.7267,1.7262,1.7267,103000000.0
2009-09-14 03:37:00,1.7267,1.72675,1.7262,1.7264,75600000.0
2009-09-14 03:38:00,1.72635,1.72635,1.72605,1.72625,120000000.0
2009-09-14 03:39:00,1.72625,1.727,1.72625,1.72695,118000000.0
2009-09-14 03:40:00,1.72695,1.72705,1.7268,1.7268,96200000.0
2009-09-14 03:41:00,1.72685,1.727,1.72665,1.7268,128800000.0
2009-09-14 03:42:00,1.72675,1.7269,1.72665,1.72665,80000000.0
2009-09-14 03:43:00,1.72665,1.72685,1.72655,1.72675,83800000.0
2009-09-14 03:44:00,1.7268,1.7269,1.7266,1.7267,84600000.0
2009-09-14 03:45:00,1.72665,1.7269,1.72665,1.7269,74600000.0
2009-09-14 03:46:00,1.72695,1.72695,1.72655,1.7266,85800000.0
2009-09-14 03:47:00,1.7266,1.7266,1.7263,1.7265,86600000.0
2009-09-14 03:48:00,1.72655,1.72655,1.7264,1.7265,29800000.0
2009-09-14 03:49:00,1.72645,1.7267,1.72645,1.72645,56200000.0
2009-09-14 03:50:00,1.72645,1.72665,1.72615,1.7266,75800000.0
2009-09-14 03:51:00,1.7266,1.7266,1.72635,1.7264,69600000.0
2009-09-14 03:52:00,1.72635,1.72645,1.7263,1.72635,98600000.0
2009-09-14 03:53:00,1.72635,1.7264,1.72625,1.72625,66800000.0
2009-09-14 03:54:00,1.72625,1.72625,1.7262,1.7262,27200000.0
2009-09-14 03:55:00,1.72625,1.7263,1.7261,1.72625,110000000.0
2009-09-14 03:56:00,1.7264,1.7266,1.72615,1.7266,87800000.0
2009-09-14 03:57:00,1.72655,1.72665,1.72645,1.7266,63200000.0
2009-09-14 03:58:00,1.7266,1.72665,1.72645,1.72655,55000000.0
2009-09-14 03:59:00,1.72655,1.7267,1.72635,1.7264,69000000.0
2009-09-14 04:00:00,1.72635,1.72645,1.72635,1.72635,64600000.0
2009-09-14 04:01:00,1.7263,1.7265,1.7263,1.7265,30800000.0
2009-09-14 04:02:00,1.7265,1.72655,1.7264,1.7265,29200000.0
2009-09-14 04:03:00,1.7264,1.72645,1.72615,1.7262,52800000.0
2009-09-14 04:04:00,1.72615,1.72655,1.7261,1.7265,79200000.0
2009-09-14 04:05:00,1.72655,1.72665,1.7264,1.72665,122000000.0
2009-09-14 04:06:00,1.7265,1.7267,1.7263,1.72635,118800000.0
2009-09-14 04:07:00,1.7264,1.72655,1.72635,1.7264,39000000.0
2009-09-14 04:08:00,1.7264,1.7265,1.72625,1.7265,82800000.0
2009-09-14 04:09:00,1.7265,1.72665,1.7265,1.7266,49000000.0
2009-09-14 04:10:00,1.72665,1.7268,1.72645,1.72665,87800000.0
2009-09-14 04:11:00,1.7267,1.72685,1.7265,1.7265,82600000.0
2009-09-14 04:12:00,1.72655,1.7266,1.72645,1.7265,56000000.0
2009-09-14 04:13:00,1.72645,1.72645,1.726,1.72625,54000000.0
2009-09-14 04:14:00,1.7263,1.7265,1.7263,1.7265,71600000.0
2009-09-14 04:15:00,1.72655,1.72655,1.72605,1.72635,144800000.0
2009-09-14 04:16:00,1.72635,1.7265,1.7262,1.72635,89200000.0
2009-09-14 04:17:00,1.72635,1.72635,1.72615,1.72615,44000000.0
2009-09-14 04:18:00,1.72615,1.7263,1.72615,1.72615,137800000.0
2009-09-14 04:19:00,1.72615,1.72625,1.7261,1.72625,49600000.0
2009-09-14 04:20:00,1.7262,1.72625,1.7262,1.7262,33000000.0
2009-09-14 04:21:00,1.7262,1.72625,1.7261,1.7261,56600000.0
2009-09-14 04:22:00,1.7261,1.7262,1.7261,1.7262,27000000.0
2009-09-14 04:23:00,1.7262,1.72625,1.72585,1.726,69800000.0
2009-09-14 04:24:00,1.726,1.7264,1.72595,1.72635,118200000.0
2009-09-14 04:25:00,1.72625,1.72625,1.72605,1.72605,106200000.0
2009-09-14 04:26:00,1.72605,1.72615,1.72605,1.7261,73800000.0
2009-09-14 04:27:00,1.7261,1.7261,1.72605,1.7261,13200000.0
2009-09-14 04:28:00,1.7261,1.7263,1.72595,1.726,128200000.0
2009-09-14 04:29:00,1.72605,1.7261,1.726,1.726,53000000.0
2009-09-14 04:30:00,1.72605,1.72605,1.72595,1.72595,34400000.0
2009-09-14 04:31:00,1.72595,1.72605,1.72595,1.726,26200000.0
2009-09-14 04:32:00,1.72595,1.7261,1.72595,1.7261,19600000.0
2009-09-14 04:33:00,1.7262,1.7263,1.72615,1.72625,62400000.0
2009-09-14 04:34:00,1.72625,1.7264,1.7261,1.7261,92200000.0
2009-09-14 04:35:00,1.72615,1.7262,1.726,1.72605,59200000.0
2009-09-14 04:36:00,1.72605,1.7263,1.72605,1.7262,46000000.0
2009-09-14 04:37:00,1.7262,1.7263,1.7262,1.72625,70400000.0
2009-09-14 04:38:00,1.72625,1.7263,1.72615,1.7262,127000000.0
2009-09-14 04:39:00,1.7262,1.7265,1.7262,1.7265,101600000.0
2009-09-14 04:40:00,1.7265,1.7266,1.72645,1.72655,87800000.0
2009-09-14 04:41:00,1.72655,1.72655,1.7263,1.7263,127800000.0
2009-09-14 04:42:00,1.72625,1.72645,1.7261,1.72645,95400000.0
2009-09-14 04:43:00,1.7265,1.7265,1.7261,1.7261,110000000.0
2009-09-14 04:44:00,1.7261,1.72635,1.7261,1.72615,103400000.0
2009-09-14 04:45:00,1.72615,1.7263,1.72605,1.72625,182000000.0
2009-09-14 04:46:00,1.72625,1.72635,1.72615,1.7262,109200000.0
2009-09-14 04:47:00,1.7262,1.72635,1.72615,1.72615,81000000.0
2009-09-14 04:48:00,1.72615,1.72645,1.72615,1.7263,58200000.0
2009-09-14 04:49:00,1.7263,1.72655,1.72625,1.72635,147600000.0
2009-09-14 04:50:00,1.72635,1.7265,1.7262,1.7263,109400000.0
2009-09-14 04:51:00,1.7264,1.72645,1.72625,1.72635,56800000.0
2009-09-14 04:52:00,1.7264,1.72645,1.7263,1.72635,75400000.0
2009-09-14 04:53:00,1.7264,1.7264,1.72625,1.7263,51200000.0
2009-09-14 04:54:00,1.72635,1.7264,1.72625,1.7263,77600000.0
2009-09-14 04:55:00,1.7263,1.7264,1.72615,1.72615,33000000.0
2009-09-14 04:56:00,1.7262,1.7268,1.72615,1.72655,93200000.0
2009-09-14 04:57:00,1.72655,1.7267,1.72655,1.7266,47600000.0
2009-09-14 04:58:00,1.7266,1.7266,1.72645,1.7266,50200000.0
2009-09-14 04:59:00,1.7267,1.72695,1.7267,1.7267,56000000.0
2009-09-14 05:00:00,1.7267,1.72675,1.72635,1.72635,102800000.0
2009-09-14 05:01:00,1.72635,1.72645,1.72615,1.7262,136200000.0
2009-09-14 05:02:00,1.72615,1.72625,1.72615,1.72625,87600000.0
2009-09-14 05:03:00,1.72625,1.7263,1.72615,1.7263,83800000.0
2009-09-14 05:04:00,1.7263,1.7263,1.726,1.72605,76000000.0
2009-09-14 05:05:00,1.72605,1.72605,1.72595,1.72595,69000000.0
2009-09-14 05:06:00,1.72595,1.72615,1.72595,1.726,26600000.0
2009-09-14 05:07:00,1.726,1.7261,1.7259,1.726,47000000.0
2009-09-14 05:08:00,1.726,1.72605,1.726,1.726,28600000.0
2009-09-14 05:09:00,1.726,1.7261,1.7259,1.7261,34200000.0
2009-09-14 05:10:00,1.7261,1.7261,1.726,1.72605,26000000.0
2009-09-14 05:11:00,1.7261,1.72615,1.72605,1.72605,35000000.0
2009-09-14 05:12:00,1.7261,1.72615,1.72605,1.7261,44000000.0
2009-09-14 05:13:00,1.72615,1.72615,1.72605,1.72605,35000000.0
2009-09-14 05:14:00,1.72605,1.72605,1.72605,1.72605,4000000.0
2009-09-14 05:15:00,1.726,1.72625,1.7259,1.7261,48400000.0
2009-09-14 05:16:00,1.7261,1.7261,1.72595,1.72605,59000000.0
2009-09-14 05:17:00,1.726,1.7261,1.72575,1.72595,57600000.0
2009-09-14 05:18:00,1.726,1.72605,1.7259,1.726,46200000.0
2009-09-14 05:19:00,1.72595,1.726,1.7259,1.72595,18600000.0
2009-09-14 05:20:00,1.726,1.726,1.7259,1.72595,27000000.0
2009-09-14 05:21:00,1.72595,1.72605,1.72595,1.72595,14000000.0
2009-09-14 05:22:00,1.72595,1.7261,1.72575,1.72575,29600000.0
2009-09-14 05:23:00,1.7257,1.7257,1.72555,1.7256,22000000.0
2009-09-14 05:24:00,1.7256,1.72575,1.7256,1.7257,21000000.0
2009-09-14 05:25:00,1.72565,1.72585,1.7256,1.7256,41000000.0
2009-09-14 05:26:00,1.72555,1.72565,1.72555,1.72565,5000000.0
2009-09-14 05:27:00,1.72565,1.72585,1.72555,1.72575,15600000.0
2009-09-14 05:28:00,1.7258,1.72595,1.72575,1.72595,25000000.0
2009-09-14 05:29:00,1.72595,1.72595,1.7259,1.72595,28000000.0
2009-09-14 05:30:00,1.72595,1.72595,1.72545,1.7258,90600000.0
2009-09-14 05:31:00,1.7258,1.72605,1.7258,1.7259,49200000.0
2009-09-14 05:32:00,1.7259,1.72605,1.72565,1.7257,82400000.0
2009-09-14 05:33:00,1.72565,1.72565,1.72555,1.7256,21000000.0
2009-09-14 05:34:00,1.7256,1.72575,1.72555,1.7257,51200000.0
2009-09-14 05:35:00,1.7257,1.7258,1.7256,1.72565,50400000.0
2009-09-14 05:36:00,1.72565,1.72565,1.7256,1.72565,34200000.0
2009-09-14 05:37:00,1.72565,1.7259,1.7256,1.7259,94600000.0
2009-09-14 05:38:00,1.7259,1.7261,1.7259,1.72605,65800000.0
2009-09-14 05:39:00,1.726,1.7263,1.72595,1.72595,78200000.0
2009-09-14 05:40:00,1.72595,1.726,1.7259,1.726,72400000.0
2009-09-14 05:41:00,1.72605,1.72605,1.7259,1.726,102600000.0
2009-09-14 05:42:00,1.726,1.7262,1.72585,1.72605,72400000.0
2009-09-14 05:43:00,1.72605,1.7261,1.72605,1.72605,44200000.0
2009-09-14 05:44:00,1.72605,1.7262,1.72595,1.72615,46400000.0
2009-09-14 05:45:00,1.7262,1.72625,1.72605,1.72625,75200000.0
2009-09-14 05:46:00,1.72625,1.72625,1.72605,1.72605,29400000.0
2009-09-14 05:47:00,1.72605,1.7263,1.72605,1.7262,43400000.0
2009-09-14 05:48:00,1.7262,1.7263,1.72595,1.7263,30600000.0
2009-09-14 05:49:00,1.7264,1.7264,1.7264,1.7264,10000000.0
2009-09-14 05:50:00,1.7264,1.7264,1.7259,1.7264,8100000.0
2009-09-14 05:51:00,1.7264,1.7264,1.72575,1.72595,16100000.0
2009-09-14 05:52:00,1.72595,1.72605,1.72595,1.72605,24000000.0
2009-09-14 05:53:00,1.72605,1.72605,1.726,1.726,14000000.0
2009-09-14 05:54:00,1.72605,1.7261,1.726,1.72605,7000000.0
2009-09-14 05:55:00,1.72605,1.72615,1.726,1.7261,14000000.0
2009-09-14 05:56:00,1.7261,1.7262,1.72605,1.72605,76200000.0
2009-09-14 05:57:00,1.72605,1.7261,1.7258,1.72595,101600000.0
2009-09-14 05:58:00,1.72595,1.7261,1.72585,1.72595,69800000.0
2009-09-14 05:59:00,1.72595,1.72625,1.72595,1.72625,107800000.0
2009-09-14 06:00:00,1.72625,1.7263,1.726,1.72625,71800000.0
2009-09-14 06:01:00,1.72625,1.72635,1.72615,1.72625,52600000.0
2009-09-14 06:02:00,1.72625,1.7263,1.7262,1.7263,42000000.0
2009-09-14 06:03:00,1.72635,1.72635,1.7263,1.7263,11600000.0
2009-09-14 06:04:00,1.72625,1.7264,1.72615,1.7262,63800000.0
2009-09-14 06:05:00,1.72625,1.72655,1.7262,1.7263,45000000.0
2009-09-14 06:06:00,1.72625,1.7264,1.72625,1.7264,28600000.0
2009-09-14 06:07:00,1.72635,1.7265,1.72635,1.7265,30800000.0
2009-09-14 06:08:00,1.7265,1.7265,1.72635,1.72635,8000000.0
2009-09-14 06:09:00,1.7264,1.72645,1.72625,1.7263,42200000.0
2009-09-14 06:10:00,1.7263,1.7263,1.7262,1.7263,47000000.0
2009-09-14 06:11:00,1.7263,1.7265,1.7263,1.7264,56200000.0
2009-09-14 06:12:00,1.7264,1.72655,1.72635,1.7265,45600000.0
2009-09-14 06:13:00,1.7265,1.72665,1.7264,1.7266,73200000.0
2009-09-14 06:14:00,1.72665,1.7267,1.7265,1.7266,41000000.0
2009-09-14 06:15:00,1.72675,1.727,1.72675,1.72685,61800000.0
2009-09-14 06:16:00,1.7269,1.7269,1.7265,1.72655,101400000.0
2009-09-14 06:17:00,1.72665,1.72665,1.7265,1.72655,53200000.0
2009-09-14 06:18:00,1.72655,1.72665,1.7263,1.72645,83400000.0
2009-09-14 06:19:00,1.72645,1.72655,1.7263,1.7264,61200000.0
2009-09-14 06:20:00,1.7264,1.72645,1.72625,1.7263,56000000.0
2009-09-14 06:21:00,1.7263,1.72655,1.72625,1.7265,33000000.0
2009-09-14 06:22:00,1.7266,1.7266,1.72635,1.72635,61800000.0
2009-09-14 06:23:00,1.72635,1.72665,1.7263,1.72645,77400000.0
2009-09-14 06:24:00,1.7264,1.72655,1.7263,1.72655,70800000.0
2009-09-14 06:25:00,1.72645,1.7266,1.7263,1.72635,48800000.0
2009-09-14 06:26:00,1.72635,1.7264,1.7263,1.72635,40800000.0
2009-09-14 06:27:00,1.7264,1.72645,1.72635,1.72635,13600000.0
2009-09-14 06:28:00,1.72645,1.72645,1.72635,1.72635,30600000.0
2009-09-14 06:29:00,1.7263,1.72645,1.7262,1.72625,27200000.0
2009-09-14 06:30:00,1.72625,1.72635,1.72625,1.7263,23200000.0
2009-09-14 06:31:00,1.7263,1.7264,1.72625,1.7263,69800000.0
2009-09-14 06:32:00,1.7264,1.7264,1.72625,1.72625,19200000.0
2009-09-14 06:33:00,1.7263,1.7264,1.72625,1.7263,44000000.0
2009-09-14 06:34:00,1.72635,1.7264,1.7263,1.72635,13000000.0
2009-09-14 06:35:00,1.72635,1.72635,1.7263,1.72635,24000000.0
2009-09-14 06:36:00,1.72635,1.72655,1.72635,1.7265,17000000.0
2009-09-14 06:37:00,1.72645,1.72655,1.72625,1.72635,59400000.0
2009-09-14 06:38:00,1.72635,1.7264,1.7262,1.7263,50400000.0
2009-09-14 06:39:00,1.7262,1.7264,1.726,1.726,67400000.0
2009-09-14 06:40:00,1.726,1.72605,1.7258,1.72585,77000000.0
2009-09-14 06:41:00,1.72585,1.72605,1.7258,1.72605,83200000.0
2009-09-14 06:42:00,1.72605,1.7261,1.72585,1.72595,65000000.0
2009-09-14 06:43:00,1.72595,1.7262,1.7259,1.72605,32800000.0
2009-09-14 06:44:00,1.72605,1.7261,1.72595,1.726,46000000.0
2009-09-14 06:45:00,1.726,1.7262,1.72595,1.72605,74600000.0
2009-09-14 06:46:00,1.72605,1.72645,1.72595,1.7263,76600000.0
2009-09-14 06:47:00,1.72625,1.72665,1.72625,1.7265,68400000.0
2009-09-14 06:48:00,1.7267,1.7267,1.72645,1.7266,42800000.0
2009-09-14 06:49:00,1.7266,1.7267,1.72645,1.7266,51000000.0
2009-09-14 06:50:00,1.72655,1.72665,1.72635,1.7266,126600000.0
2009-09-14 06:51:00,1.72665,1.72665,1.7263,1.7264,75000000.0
2009-09-14 06:52:00,1.7264,1.72645,1.72625,1.7263,54000000.0
2009-09-14 06:53:00,1.72625,1.7263,1.7262,1.72625,65200000.0
2009-09-14 06:54:00,1.72625,1.72635,1.72625,1.7263,44400000.0
2009-09-14 06:55:00,1.72625,1.72675,1.72625,1.72655,95200000.0
2009-09-14 06:56:00,1.72655,1.72655,1.7265,1.7265,56400000.0
2009-09-14 06:57:00,1.7265,1.72675,1.7265,1.72665,58700000.0
2009-09-14 06:58:00,1.72665,1.72675,1.72665,1.7267,20000000.0
2009-09-14 06:59:00,1.7267,1.7267,1.72665,1.7267,30400000.0
2009-09-14 07:00:00,1.7267,1.7267,1.7263,1.7264,44400000.0
2009-09-14 07:01:00,1.7265,1.72665,1.72635,1.7266,91800000.0
2009-09-14 07:02:00,1.7266,1.7268,1.72645,1.72665,51600000.0
2009-09-14 07:03:00,1.72665,1.72675,1.7266,1.72675,41000000.0
2009-09-14 07:04:00,1.72675,1.7268,1.7266,1.7268,73200000.0
2009-09-14 07:05:00,1.72675,1.72685,1.7267,1.72675,19000000.0
2009-09-14 07:06:00,1.72675,1.72685,1.72655,1.7266,61200000.0
2009-09-14 07:07:00,1.72665,1.7267,1.7266,1.7266,44600000.0
2009-09-14 07:08:00,1.7266,1.7267,1.7266,1.7266,39000000.0
2009-09-14 07:09:00,1.72665,1.72665,1.7265,1.7266,85000000.0
2009-09-14 07:10:00,1.72655,1.7268,1.7265,1.7267,37200000.0
2009-09-14 07:11:00,1.72675,1.7268,1.72665,1.72665,30800000.0
2009-09-14 07:12:00,1.72665,1.7267,1.72655,1.72655,56400000.0
2009-09-14 07:13:00,1.7266,1.72665,1.7265,1.7266,17000000.0
2009-09-14 07:14:00,1.72655,1.7268,1.72635,1.72675,39000000.0
2009-09-14 07:15:00,1.72675,1.72695,1.72625,1.7265,56800000.0
2009-09-14 07:16:00,1.72655,1.7267,1.72655,1.72655,30600000.0
2009-09-14 07:17:00,1.72655,1.7266,1.72655,1.72655,23800000.0
2009-09-14 07:18:00,1.72655,1.72665,1.7263,1.72645,41000000.0
2009-09-14 07:19:00,1.72645,1.7265,1.7263,1.7264,53200000.0
2009-09-14 07:20:00,1.7264,1.72655,1.726,1.72605,49800000.0
2009-09-14 07:21:00,1.72605,1.7261,1.7256,1.72575,76600000.0
2009-09-14 07:22:00,1.72575,1.72575,1.72535,1.72555,56800000.0
2009-09-14 07:23:00,1.72555,1.7257,1.72535,1.72565,65000000.0
2009-09-14 07:24:00,1.72565,1.7258,1.72545,1.7257,64600000.0
2009-09-14 07:25:00,1.7257,1.726,1.7255,1.7259,81000000.0
2009-09-14 07:26:00,1.72595,1.72635,1.7258,1.7262,105200000.0
2009-09-14 07:27:00,1.7262,1.72625,1.72605,1.7262,30600000.0
2009-09-14 07:28:00,1.72625,1.7264,1.7261,1.7261,87000000.0
2009-09-14 07:29:00,1.72615,1.72625,1.72605,1.72625,43200000.0
2009-09-14 07:30:00,1.7262,1.7262,1.7258,1.7261,60600000.0
2009-09-14 07:31:00,1.7261,1.72635,1.72595,1.7263,96000000.0
2009-09-14 07:32:00,1.72625,1.7265,1.72625,1.72635,85600000.0
2009-09-14 07:33:00,1.7263,1.72655,1.7261,1.7262,149000000.0
2009-09-14 07:34:00,1.7262,1.72635,1.72615,1.7262,70400000.0
2009-09-14 07:35:00,1.7262,1.72625,1.7257,1.72575,187400000.0
2009-09-14 07:36:00,1.72585,1.72605,1.72555,1.7257,176600000.0
2009-09-14 07:37:00,1.72575,1.72585,1.7256,1.7256,101800000.0
2009-09-14 07:38:00,1.7256,1.7257,1.7251,1.7253,167200000.0
2009-09-14 07:39:00,1.7253,1.72555,1.7251,1.72525,124400000.0
2009-09-14 07:40:00,1.72525,1.72545,1.7252,1.72535,244400000.0
2009-09-14 07:41:00,1.7253,1.7254,1.7252,1.7253,121000000.0
2009-09-14 07:42:00,1.72525,1.7255,1.7252,1.7254,136600000.0
2009-09-14 07:43:00,1.72535,1.7255,1.7251,1.7254,216400000.0
2009-09-14 07:44:00,1.7254,1.7255,1.7251,1.7252,158800000.0
2009-09-14 07:45:00,1.72525,1.72535,1.7251,1.7252,154000000.0
2009-09-14 07:46:00,1.72525,1.7253,1.7249,1.7251,139000000.0
2009-09-14 07:47:00,1.72505,1.7256,1.72505,1.72535,170200000.0
2009-09-14 07:48:00,1.72535,1.7255,1.72525,1.7254,147800000.0
2009-09-14 07:49:00,1.72535,1.7257,1.7252,1.7257,140000000.0
2009-09-14 07:50:00,1.7257,1.72575,1.72545,1.72555,119600000.0
2009-09-14 07:51:00,1.72555,1.72585,1.72535,1.72545,162400000.0
2009-09-14 07:52:00,1.7256,1.72575,1.7254,1.72575,122400000.0
2009-09-14 07:53:00,1.72575,1.72585,1.7256,1.7257,117000000.0
2009-09-14 07:54:00,1.7256,1.7264,1.7256,1.72615,217600000.0
2009-09-14 07:55:00,1.7262,1.7262,1.7256,1.7258,205000000.0
2009-09-14 07:56:00,1.7258,1.72605,1.72575,1.72605,106600000.0
2009-09-14 07:57:00,1.726,1.726,1.7258,1.7259,152400000.0
2009-09-14 07:58:00,1.7259,1.72595,1.72555,1.72575,118800000.0
2009-09-14 07:59:00,1.7258,1.72595,1.7255,1.72565,76000000.0
2009-09-14 08:00:00,1.72565,1.726,1.7254,1.726,75400000.0
2009-09-14 08:01:00,1.726,1.72655,1.726,1.7263,131600000.0
2009-09-14 08:02:00,1.7264,1.7265,1.72615,1.7263,49800000.0
2009-09-14 08:03:00,1.7264,1.7266,1.72615,1.72655,74200000.0
2009-09-14 08:04:00,1.72655,1.7267,1.7265,1.7266,71400000.0
2009-09-14 08:05:00,1.7266,1.7274,1.7266,1.72685,87000000.0
2009-09-14 08:06:00,1.72685,1.72695,1.7264,1.7267,129800000.0
2009-09-14 08:07:00,1.7268,1.7268,1.7265,1.7265,85600000.0
2009-09-14 08:08:00,1.7265,1.7268,1.7264,1.72665,94800000.0
2009-09-14 08:09:00,1.72665,1.72675,1.7265,1.72665,52000000.0
2009-09-14 08:10:00,1.7266,1.72695,1.7266,1.72685,49400000.0
2009-09-14 08:11:00,1.7268,1.7268,1.72655,1.7267,43400000.0
2009-09-14 08:12:00,1.7267,1.72675,1.7266,1.7267,41000000.0
2009-09-14 08:13:00,1.72665,1.72675,1.7266,1.7267,52000000.0
2009-09-14 08:14:00,1.7267,1.7268,1.7266,1.72665,55000000.0
2009-09-14 08:15:00,1.7267,1.72695,1.72635,1.72635,115800000.0
2009-09-14 08:16:00,1.7265,1.7266,1.72635,1.7265,55200000.0
2009-09-14 08:17:00,1.72645,1.72655,1.72625,1.7265,68400000.0
2009-09-14 08:18:00,1.7265,1.7266,1.7265,1.72655,36600000.0
2009-09-14 08:19:00,1.72655,1.727,1.72655,1.72695,54200000.0
2009-09-14 08:20:00,1.72695,1.72695,1.72615,1.72625,133500000.0
2009-09-14 08:21:00,1.72625,1.72665,1.72615,1.72635,87200000.0
2009-09-14 08:22:00,1.7264,1.7265,1.7261,1.72615,73400000.0
2009-09-14 08:23:00,1.72615,1.7263,1.7258,1.726,127400000.0
2009-09-14 08:24:00,1.726,1.72615,1.72585,1.72585,62200000.0
2009-09-14 08:25:00,1.7258,1.72595,1.72555,1.72565,102000000.0
2009-09-14 08:26:00,1.72565,1.72605,1.72565,1.7259,50000000.0
2009-09-14 08:27:00,1.7259,1.72605,1.7258,1.726,91800000.0
2009-09-14 08:28:00,1.72605,1.72605,1.72595,1.72595,17000000.0
2009-09-14 08:29:00,1.726,1.7261,1.72585,1.726,88400000.0
2009-09-14 08:30:00,1.726,1.72635,1.7254,1.72545,191000000.0
2009-09-14 08:31:00,1.72545,1.7264,1.7251,1.72615,234600000.0
2009-09-14 08:32:00,1.7262,1.7262,1.7255,1.72575,111000000.0
2009-09-14 08:33:00,1.72575,1.72645,1.7257,1.7264,137000000.0
2009-09-14 08:34:00,1.7264,1.72645,1.726,1.72605,88200000.0
2009-09-14 08:35:00,1.72615,1.72615,1.72565,1.72565,137500000.0
2009-09-14 08:36:00,1.72565,1.72575,1.72535,1.72545,120600000.0
2009-09-14 08:37:00,1.72535,1.7264,1.7252,1.72615,173300000.0
2009-09-14 08:38:00,1.72625,1.72625,1.72565,1.7257,155900000.0
2009-09-14 08:39:00,1.7258,1.72595,1.72565,1.7258,119900000.0
2009-09-14 08:40:00,1.7258,1.726,1.7254,1.7257,157500000.0
2009-09-14 08:41:00,1.7257,1.72585,1.72535,1.72535,123400000.0
2009-09-14 08:42:00,1.72535,1.7255,1.72465,1.7255,417200000.0
2009-09-14 08:43:00,1.7255,1.72565,1.72515,1.72545,188600000.0
2009-09-14 08:44:00,1.7254,1.72585,1.7253,1.7256,200900000.0
2009-09-14 08:45:00,1.7255,1.7259,1.72545,1.7257,182200000.0
2009-09-14 08:46:00,1.7257,1.72585,1.7255,1.72555,87800000.0
2009-09-14 08:47:00,1.72565,1.7259,1.7251,1.7254,228100000.0
2009-09-14 08:48:00,1.72535,1.72535,1.72455,1.72455,210700000.0
2009-09-14 08:49:00,1.7246,1.72485,1.72415,1.7246,343700000.0
2009-09-14 08:50:00,1.72455,1.7247,1.72425,1.7247,145800000.0
2009-09-14 08:51:00,1.72465,1.72465,1.72405,1.7244,201100000.0
2009-09-14 08:52:00,1.7244,1.7251,1.7242,1.72455,277200000.0
2009-09-14 08:53:00,1.72455,1.7247,1.7243,1.7243,108600000.0
2009-09-14 08:54:00,1.72435,1.7244,1.7242,1.72425,97600000.0
2009-09-14 08:55:00,1.7242,1.72435,1.72415,1.7242,43600000.0
2009-09-14 08:56:00,1.72415,1.7245,1.7241,1.7245,299200000.0
2009-09-14 08:57:00,1.7245,1.7246,1.7242,1.7243,107000000.0
2009-09-14 08:58:00,1.7243,1.72495,1.7243,1.72485,134200000.0
2009-09-14 08:59:00,1.7248,1.725,1.72455,1.72475,160800000.0
2009-09-14 09:00:00,1.7248,1.72555,1.7245,1.72555,327400000.0
2009-09-14 09:01:00,1.72555,1.72555,1.7247,1.7251,378900000.0
2009-09-14 09:02:00,1.72505,1.72515,1.7246,1.72465,324200000.0
2009-09-14 09:03:00,1.72475,1.72485,1.72455,1.72475,169200000.0
2009-09-14 09:04:00,1.7248,1.7255,1.7247,1.7254,195200000.0
2009-09-14 09:05:00,1.72545,1.72575,1.72515,1.7252,137200000.0
2009-09-14 09:06:00,1.7252,1.7252,1.72445,1.72485,115800000.0
2009-09-14 09:07:00,1.7249,1.7249,1.7245,1.7247,103600000.0
2009-09-14 09:08:00,1.7247,1.7247,1.7244,1.7245,121400000.0
2009-09-14 09:09:00,1.7245,1.7247,1.72425,1.7244,129600000.0
2009-09-14 09:10:00,1.7244,1.7244,1.7236,1.7236,202800000.0
2009-09-14 09:11:00,1.7236,1.7238,1.72275,1.72275,139000000.0
2009-09-14 09:12:00,1.72275,1.7231,1.72265,1.72285,282100000.0
2009-09-14 09:13:00,1.72265,1.72275,1.7223,1.72265,187800000.0
2009-09-14 09:14:00,1.7227,1.7228,1.7223,1.7227,210200000.0
2009-09-14 09:15:00,1.72265,1.7231,1.72245,1.723,135600000.0
2009-09-14 09:16:00,1.723,1.72355,1.7229,1.7235,206100000.0
2009-09-14 09:17:00,1.7235,1.72375,1.7232,1.72375,190200000.0
2009-09-14 09:18:00,1.72375,1.72385,1.72355,1.72365,86400000.0
2009-09-14 09:19:00,1.72375,1.72385,1.7234,1.7235,144800000.0
2009-09-14 09:20:00,1.7235,1.7238,1.7235,1.72365,92200000.0
2009-09-14 09:21:00,1.72365,1.72365,1.72295,1.72295,185400000.0
2009-09-14 09:22:00,1.72295,1.72395,1.72295,1.7239,271400000.0
2009-09-14 09:23:00,1.7239,1.7245,1.7239,1.72425,338000000.0
2009-09-14 09:24:00,1.72425,1.7246,1.72415,1.7243,224600000.0
2009-09-14 09:25:00,1.72445,1.72445,1.72415,1.72425,234600000.0
2009-09-14 09:26:00,1.72425,1.7243,1.72405,1.72415,52400000.0
2009-09-14 09:27:00,1.7241,1.7241,1.72385,1.72405,112400000.0
2009-09-14 09:28:00,1.724,1.72405,1.7237,1.72395,217800000.0
2009-09-14 09:29:00,1.72395,1.72425,1.72395,1.72415,288400000.0
2009-09-14 09:30:00,1.7242,1.7242,1.72375,1.72405,362200000.0
2009-09-14 09:31:00,1.724,1.7242,1.7235,1.72365,251200000.0
2009-09-14 09:32:00,1.72365,1.72365,1.72335,1.72345,159800000.0
2009-09-14 09:33:00,1.72345,1.7236,1.7231,1.7233,257400000.0
2009-09-14 09:34:00,1.72335,1.7234,1.7227,1.72325,319500000.0
2009-09-14 09:35:00,1.7232,1.72325,1.72285,1.72295,200600000.0
2009-09-14 09:36:00,1.72295,1.7231,1.72285,1.72295,256500000.0
2009-09-14 09:37:00,1.72295,1.7232,1.72285,1.7232,193600000.0
2009-09-14 09:38:00,1.7232,1.7232,1.72255,1.72255,201600000.0
2009-09-14 09:39:00,1.72255,1.72285,1.72205,1.72215,390900000.0
2009-09-14 09:40:00,1.72215,1.7224,1.72145,1.7222,297700000.0
2009-09-14 09:41:00,1.7223,1.72235,1.7221,1.72215,273900000.0
2009-09-14 09:42:00,1.72215,1.7222,1.7218,1.7222,348700000.0
2009-09-14 09:43:00,1.7222,1.72235,1.7217,1.72175,329700000.0
2009-09-14 09:44:00,1.72175,1.72195,1.72155,1.7217,283600000.0
2009-09-14 09:45:00,1.72175,1.72175,1.7215,1.7216,151000000.0
2009-09-14 09:46:00,1.7216,1.7216,1.7214,1.7215,90700000.0
2009-09-14 09:47:00,1.7215,1.7223,1.72145,1.72225,194900000.0
2009-09-14 09:48:00,1.72225,1.72225,1.7214,1.7214,168400000.0
2009-09-14 09:49:00,1.72145,1.7215,1.7211,1.72125,236600000.0
2009-09-14 09:50:00,1.7212,1.7214,1.72095,1.72095,127600000.0
2009-09-14 09:51:00,1.72095,1.72105,1.7209,1.721,72100000.0
2009-09-14 09:52:00,1.721,1.72105,1.72045,1.72065,124300000.0
2009-09-14 09:53:00,1.7207,1.7211,1.72065,1.7209,138300000.0
2009-09-14 09:54:00,1.72085,1.72095,1.7206,1.7209,174800000.0
2009-09-14 09:55:00,1.72085,1.7212,1.7208,1.7208,102800000.0
2009-09-14 09:56:00,1.72075,1.7209,1.7199,1.72015,125300000.0
2009-09-14 09:57:00,1.72015,1.7204,1.72,1.7203,92100000.0
2009-09-14 09:58:00,1.72025,1.72025,1.7199,1.72015,94800000.0
2009-09-14 09:59:00,1.7201,1.7203,1.7193,1.71935,256800000.0
2009-09-14 10:00:00,1.71925,1.7203,1.71905,1.7201,267800000.0
2009-09-14 10:01:00,1.7201,1.72075,1.7199,1.7206,262400000.0
2009-09-14 10:02:00,1.7207,1.72095,1.7201,1.7204,222500000.0
2009-09-14 10:03:00,1.72035,1.7206,1.7202,1.7204,197500000.0
2009-09-14 10:04:00,1.7204,1.7215,1.72035,1.72145,190600000.0
2009-09-14 10:05:00,1.72145,1.72185,1.72145,1.7216,222900000.0
2009-09-14 10:06:00,1.72155,1.722,1.72145,1.72175,182600000.0
2009-09-14 10:07:00,1.72175,1.72255,1.72175,1.72235,223900000.0
2009-09-14 10:08:00,1.7223,1.72235,1.7218,1.72185,328700000.0
2009-09-14 10:09:00,1.72185,1.7219,1.72165,1.7217,161300000.0
2009-09-14 10:10:00,1.7217,1.722,1.7217,1.72195,168300000.0
2009-09-14 10:11:00,1.72195,1.7227,1.7218,1.7226,207100000.0
2009-09-14 10:12:00,1.7228,1.72305,1.72215,1.7223,231100000.0
2009-09-14 10:13:00,1.72225,1.723,1.722,1.72295,238800000.0
2009-09-14 10:14:00,1.7229,1.7234,1.7229,1.72295,326700000.0
2009-09-14 10:15:00,1.7229,1.723,1.7228,1.72285,136700000.0
2009-09-14 10:16:00,1.72285,1.7229,1.7225,1.72255,103100000.0
2009-09-14 10:17:00,1.7226,1.7231,1.72255,1.72285,60300000.0
2009-09-14 10:18:00,1.7229,1.72305,1.7227,1.723,64000000.0
2009-09-14 10:19:00,1.72295,1.7231,1.72235,1.7225,204500000.0
2009-09-14 10:20:00,1.7229,1.72295,1.72255,1.7226,54400000.0
2009-09-14 10:21:00,1.72265,1.72305,1.72255,1.72305,111600000.0
2009-09-14 10:22:00,1.72315,1.72415,1.72315,1.7241,151300000.0
2009-09-14 10:23:00,1.724,1.7242,1.7235,1.72385,180500000.0
2009-09-14 10:24:00,1.7239,1.72445,1.72385,1.72435,184800000.0
2009-09-14 10:25:00,1.7244,1.72455,1.7239,1.72405,183800000.0
2009-09-14 10:26:00,1.72385,1.72395,1.7236,1.7237,137400000.0
2009-09-14 10:27:00,1.72375,1.72395,1.72335,1.7235,146500000.0
2009-09-14 10:28:00,1.72355,1.7238,1.72335,1.72345,311400000.0
2009-09-14 10:29:00,1.72345,1.7238,1.72325,1.7233,359200000.0
2009-09-14 10:30:00,1.7233,1.7233,1.7229,1.72325,215400000.0
2009-09-14 10:31:00,1.7232,1.7234,1.7231,1.7233,303200000.0
2009-09-14 10:32:00,1.7233,1.72335,1.72285,1.72285,336200000.0
2009-09-14 10:33:00,1.7229,1.723,1.72275,1.723,145000000.0
2009-09-14 10:34:00,1.72305,1.72305,1.7227,1.72295,323800000.0
2009-09-14 10:35:00,1.72295,1.7231,1.7226,1.7226,263700000.0
2009-09-14 10:36:00,1.7226,1.7227,1.7222,1.72225,303400000.0
2009-09-14 10:37:00,1.72225,1.72245,1.72215,1.72235,82700000.0
2009-09-14 10:38:00,1.72235,1.7224,1.7222,1.72225,164900000.0
2009-09-14 10:39:00,1.72225,1.72265,1.7221,1.72245,126100000.0
2009-09-14 10:40:00,1.72245,1.72255,1.72225,1.72225,95200000.0
2009-09-14 10:41:00,1.7223,1.72235,1.72175,1.72205,136600000.0
2009-09-14 10:42:00,1.7221,1.7223,1.72175,1.7223,194000000.0
2009-09-14 10:43:00,1.72225,1.7223,1.7217,1.7221,184100000.0
2009-09-14 10:44:00,1.72205,1.72205,1.7217,1.72185,160600000.0
2009-09-14 10:45:00,1.72185,1.7222,1.72175,1.72175,132700000.0
2009-09-14 10:46:00,1.72175,1.72195,1.7215,1.72155,173000000.0
2009-09-14 10:47:00,1.72165,1.7217,1.7206,1.7207,261100000.0
2009-09-14 10:48:00,1.7207,1.72115,1.72065,1.72085,204200000.0
2009-09-14 10:49:00,1.72085,1.72145,1.72085,1.7212,214700000.0
2009-09-14 10:50:00,1.72125,1.7214,1.72065,1.7208,147000000.0
2009-09-14 10:51:00,1.7208,1.72105,1.7207,1.72075,100300000.0
2009-09-14 10:52:00,1.7208,1.72095,1.72025,1.7203,166300000.0
2009-09-14 10:53:00,1.7203,1.72045,1.72005,1.7203,124800000.0
2009-09-14 10:54:00,1.7203,1.72045,1.7201,1.72025,169000000.0
2009-09-14 10:55:00,1.72025,1.72025,1.7201,1.72015,73100000.0
2009-09-14 10:56:00,1.7202,1.7202,1.71985,1.72,161700000.0
2009-09-14 10:57:00,1.71995,1.72025,1.71985,1.72025,125600000.0
2009-09-14 10:58:00,1.7203,1.7209,1.72025,1.72075,113200000.0
2009-09-14 10:59:00,1.7208,1.72095,1.72015,1.7205,184600000.0
2009-09-14 11:00:00,1.72065,1.7209,1.7204,1.7206,224000000.0
2009-09-14 11:01:00,1.72025,1.72025,1.71975,1.72005,222200000.0
2009-09-14 11:02:00,1.7201,1.72035,1.7199,1.72005,134400000.0
2009-09-14 11:03:00,1.71995,1.72005,1.7196,1.71985,187400000.0
2009-09-14 11:04:00,1.71985,1.7203,1.71965,1.72025,146000000.0
2009-09-14 11:05:00,1.72025,1.72055,1.72,1.7205,124500000.0
2009-09-14 11:06:00,1.72045,1.7205,1.71975,1.71995,162100000.0
2009-09-14 11:07:00,1.7199,1.7204,1.7197,1.7202,215500000.0
2009-09-14 11:08:00,1.7202,1.72085,1.72005,1.72055,284900000.0
2009-09-14 11:09:00,1.7205,1.7213,1.72025,1.72105,175100000.0
2009-09-14 11:10:00,1.7211,1.72115,1.72085,1.72095,121500000.0
2009-09-14 11:11:00,1.72095,1.72105,1.7208,1.7209,92600000.0
2009-09-14 11:12:00,1.72085,1.72095,1.72065,1.7208,90900000.0
2009-09-14 11:13:00,1.72075,1.72075,1.72045,1.7205,168100000.0
2009-09-14 11:14:00,1.7205,1.7205,1.7204,1.7204,36400000.0
2009-09-14 11:15:00,1.72045,1.7207,1.72045,1.7206,80300000.0
2009-09-14 11:16:00,1.7206,1.721,1.72055,1.7207,245200000.0
2009-09-14 11:17:00,1.72075,1.7209,1.7205,1.7208,83000000.0
2009-09-14 11:18:00,1.72075,1.72095,1.72045,1.72045,144700000.0
2009-09-14 11:19:00,1.7205,1.7206,1.7201,1.72025,154500000.0
2009-09-14 11:20:00,1.72025,1.72035,1.7201,1.7202,110800000.0
2009-09-14 11:21:00,1.72025,1.7207,1.7201,1.7206,208000000.0
2009-09-14 11:22:00,1.72055,1.7208,1.72055,1.7208,93200000.0
2009-09-14 11:23:00,1.7208,1.72095,1.72075,1.72075,73900000.0
2009-09-14 11:24:00,1.7208,1.72085,1.72045,1.72055,133400000.0
2009-09-14 11:25:00,1.7205,1.72085,1.7205,1.72055,109800000.0
2009-09-14 11:26:00,1.7207,1.721,1.72015,1.72015,218100000.0
2009-09-14 11:27:00,1.7201,1.7205,1.72,1.72035,214600000.0
2009-09-14 11:28:00,1.72035,1.72045,1.72005,1.7204,152300000.0
2009-09-14 11:29:00,1.72045,1.721,1.72035,1.721,179600000.0
2009-09-14 11:30:00,1.721,1.721,1.7205,1.72055,204700000.0
2009-09-14 11:31:00,1.72055,1.72095,1.7205,1.72075,231400000.0
2009-09-14 11:32:00,1.7207,1.72095,1.72065,1.72085,87700000.0
2009-09-14 11:33:00,1.72085,1.721,1.72065,1.7207,138600000.0
2009-09-14 11:34:00,1.7207,1.72085,1.7206,1.7207,88900000.0
2009-09-14 11:35:00,1.72075,1.72095,1.72055,1.72055,188700000.0
2009-09-14 11:36:00,1.72055,1.7208,1.7205,1.72065,157100000.0
2009-09-14 11:37:00,1.7207,1.7207,1.7203,1.7203,201600000.0
2009-09-14 11:38:00,1.7203,1.7207,1.7202,1.72055,122800000.0
2009-09-14 11:39:00,1.72055,1.721,1.7204,1.72085,144500000.0
2009-09-14 11:40:00,1.72055,1.72085,1.72045,1.7206,109700000.0
2009-09-14 11:41:00,1.7205,1.72075,1.7204,1.72055,102400000.0
2009-09-14 11:42:00,1.72055,1.7207,1.7203,1.7203,178800000.0
2009-09-14 11:43:00,1.7203,1.72115,1.7203,1.72115,243500000.0
2009-09-14 11:44:00,1.7211,1.7213,1.721,1.7211,84900000.0
2009-09-14 11:45:00,1.72115,1.7216,1.7211,1.72155,113800000.0
2009-09-14 11:46:00,1.72155,1.72155,1.7207,1.7211,153000000.0
2009-09-14 11:47:00,1.7211,1.72125,1.72105,1.7211,162600000.0
2009-09-14 11:48:00,1.72115,1.7217,1.7211,1.72165,120600000.0
2009-09-14 11:49:00,1.72165,1.72175,1.7214,1.7217,154900000.0
2009-09-14 11:50:00,1.7217,1.7221,1.7216,1.72175,171000000.0
2009-09-14 11:51:00,1.7218,1.7218,1.72125,1.7213,178100000.0
2009-09-14 11:52:00,1.7213,1.72145,1.7212,1.72125,105700000.0
2009-09-14 11:53:00,1.72125,1.72125,1.7204,1.7205,155700000.0
2009-09-14 11:54:00,1.7205,1.72055,1.72025,1.72045,70100000.0
2009-09-14 11:55:00,1.7205,1.7209,1.72045,1.7209,102000000.0
2009-09-14 11:56:00,1.72085,1.7211,1.7206,1.72095,161700000.0
2009-09-14 11:57:00,1.7209,1.72115,1.72085,1.72105,79900000.0
2009-09-14 11:58:00,1.72105,1.72115,1.72095,1.72105,96900000.0
2009-09-14 11:59:00,1.7211,1.7217,1.72095,1.7215,138500000.0
2009-09-14 12:00:00,1.72155,1.72165,1.7214,1.7214,124200000.0
2009-09-14 12:01:00,1.72145,1.7216,1.72125,1.72145,174600000.0
2009-09-14 12:02:00,1.7214,1.7215,1.721,1.7211,122800000.0
2009-09-14 12:03:00,1.72115,1.72125,1.7209,1.72125,114800000.0
2009-09-14 12:04:00,1.72125,1.7213,1.72095,1.7212,58600000.0
2009-09-14 12:05:00,1.72115,1.72125,1.72105,1.72115,62500000.0
2009-09-14 12:06:00,1.72115,1.7213,1.721,1.721,51300000.0
2009-09-14 12:07:00,1.7211,1.7213,1.7209,1.72115,153000000.0
2009-09-14 12:08:00,1.7211,1.72165,1.7211,1.72145,225400000.0
2009-09-14 12:09:00,1.7214,1.72155,1.72125,1.7215,105800000.0
2009-09-14 12:10:00,1.7215,1.7216,1.72095,1.7212,84300000.0
2009-09-14 12:11:00,1.7212,1.72125,1.72095,1.72105,111800000.0
2009-09-14 12:12:00,1.72105,1.72125,1.72085,1.72105,158500000.0
2009-09-14 12:13:00,1.7211,1.72115,1.7207,1.72085,123900000.0
2009-09-14 12:14:00,1.72085,1.72085,1.72055,1.72055,113300000.0
2009-09-14 12:15:00,1.72075,1.72075,1.72045,1.7205,81700000.0
2009-09-14 12:16:00,1.72045,1.7207,1.72035,1.72035,109700000.0
2009-09-14 12:17:00,1.72035,1.7205,1.7202,1.7202,55900000.0
2009-09-14 12:18:00,1.72015,1.72025,1.7199,1.71995,101000000.0
2009-09-14 12:19:00,1.7201,1.72025,1.71975,1.72005,259400000.0
2009-09-14 12:20:00,1.72005,1.72045,1.7198,1.72045,242500000.0
2009-09-14 12:21:00,1.72035,1.72075,1.72035,1.7206,139400000.0
2009-09-14 12:22:00,1.7207,1.7207,1.7204,1.7204,80400000.0
2009-09-14 12:23:00,1.7204,1.7207,1.72015,1.7202,98400000.0
2009-09-14 12:24:00,1.7202,1.7203,1.7198,1.7202,89700000.0
2009-09-14 12:25:00,1.7202,1.7202,1.7196,1.7197,354000000.0
2009-09-14 12:26:00,1.7197,1.71975,1.7195,1.71955,55800000.0
2009-09-14 12:27:00,1.71955,1.71995,1.71955,1.7199,98600000.0
2009-09-14 12:28:00,1.7199,1.7199,1.71965,1.71975,81300000.0
2009-09-14 12:29:00,1.71975,1.7204,1.7197,1.7204,70000000.0
2009-09-14 12:30:00,1.7204,1.7204,1.7201,1.72025,57700000.0
2009-09-14 12:31:00,1.7203,1.72035,1.71985,1.7199,77700000.0
2009-09-14 12:32:00,1.7199,1.7203,1.7197,1.7202,193400000.0
2009-09-14 12:33:00,1.7202,1.72025,1.7198,1.72,159000000.0
2009-09-14 12:34:00,1.7199,1.72025,1.7199,1.72005,87600000.0
2009-09-14 12:35:00,1.7201,1.72055,1.72005,1.7204,109700000.0
2009-09-14 12:36:00,1.7204,1.7207,1.72025,1.7206,58000000.0
2009-09-14 12:37:00,1.7206,1.7207,1.7204,1.7205,107600000.0
2009-09-14 12:38:00,1.72055,1.7207,1.7205,1.7206,73800000.0
2009-09-14 12:39:00,1.7206,1.7206,1.72035,1.72045,91200000.0
2009-09-14 12:40:00,1.72045,1.7208,1.72025,1.7203,244900000.0
2009-09-14 12:41:00,1.72035,1.7205,1.72015,1.7205,334100000.0
2009-09-14 12:42:00,1.7205,1.7205,1.7199,1.72005,340100000.0
2009-09-14 12:43:00,1.72,1.72015,1.7199,1.72,139300000.0
2009-09-14 12:44:00,1.72,1.72015,1.7199,1.7201,145200000.0
2009-09-14 12:45:00,1.72005,1.72045,1.72,1.7204,100200000.0
2009-09-14 12:46:00,1.72045,1.7207,1.7204,1.72055,90600000.0
2009-09-14 12:47:00,1.7205,1.7209,1.72015,1.7205,157000000.0
2009-09-14 12:48:00,1.7205,1.721,1.7205,1.72055,165400000.0
2009-09-14 12:49:00,1.7205,1.72075,1.7205,1.72065,85000000.0
2009-09-14 12:50:00,1.72065,1.7207,1.72035,1.7206,107400000.0
2009-09-14 12:51:00,1.7206,1.72085,1.72055,1.72065,87800000.0
2009-09-14 12:52:00,1.72065,1.72065,1.72025,1.7204,151100000.0
2009-09-14 12:53:00,1.7204,1.72055,1.7203,1.72045,143800000.0
2009-09-14 12:54:00,1.72045,1.72075,1.7204,1.72075,72800000.0
2009-09-14 12:55:00,1.72075,1.72075,1.72055,1.72065,76200000.0
2009-09-14 12:56:00,1.72065,1.72085,1.7205,1.7206,60200000.0
2009-09-14 12:57:00,1.7206,1.7206,1.7202,1.72035,55200000.0
2009-09-14 12:58:00,1.72035,1.72045,1.7202,1.7203,68400000.0
2009-09-14 12:59:00,1.7203,1.72115,1.7197,1.71985,131600000.0
2009-09-14 13:00:00,1.71985,1.72065,1.7198,1.72015,128900000.0
2009-09-14 13:01:00,1.7201,1.72025,1.71995,1.72025,70900000.0
2009-09-14 13:02:00,1.7202,1.72025,1.71955,1.7197,170900000.0
2009-09-14 13:03:00,1.71965,1.71995,1.71965,1.7198,136700000.0
2009-09-14 13:04:00,1.7198,1.72,1.7198,1.71985,68200000.0
2009-09-14 13:05:00,1.7199,1.72035,1.7198,1.7203,135900000.0
2009-09-14 13:06:00,1.72035,1.72055,1.7202,1.72045,125600000.0
2009-09-14 13:07:00,1.7205,1.72065,1.72025,1.7205,116400000.0
2009-09-14 13:08:00,1.7205,1.72115,1.7204,1.72115,106300000.0
2009-09-14 13:09:00,1.7212,1.7212,1.72085,1.72105,67200000.0
2009-09-14 13:10:00,1.72105,1.7212,1.72055,1.72105,87200000.0
2009-09-14 13:11:00,1.72105,1.7216,1.72095,1.72145,112000000.0
2009-09-14 13:12:00,1.7215,1.7216,1.72065,1.7207,179100000.0
2009-09-14 13:13:00,1.7207,1.72105,1.7207,1.7208,63800000.0
2009-09-14 13:14:00,1.7208,1.72085,1.72045,1.72045,137100000.0
2009-09-14 13:15:00,1.7205,1.72055,1.7197,1.71995,109000000.0
2009-09-14 13:16:00,1.7199,1.7202,1.71985,1.72005,118900000.0
2009-09-14 13:17:00,1.7201,1.72025,1.72005,1.72005,104200000.0
2009-09-14 13:18:00,1.72005,1.72025,1.7198,1.7198,133800000.0
2009-09-14 13:19:00,1.7198,1.7202,1.71975,1.7201,72500000.0
2009-09-14 13:20:00,1.72015,1.72025,1.7198,1.71995,108900000.0
2009-09-14 13:21:00,1.71995,1.7202,1.71995,1.7201,42300000.0
2009-09-14 13:22:00,1.7201,1.7202,1.7193,1.71955,120300000.0
2009-09-14 13:23:00,1.71955,1.71955,1.71925,1.71935,76600000.0
2009-09-14 13:24:00,1.7194,1.7194,1.71905,1.71925,93500000.0
2009-09-14 13:25:00,1.71915,1.7196,1.71885,1.7189,185000000.0
2009-09-14 13:26:00,1.7189,1.7192,1.7189,1.7192,88000000.0
2009-09-14 13:27:00,1.7192,1.71955,1.71905,1.71955,94000000.0
2009-09-14 13:28:00,1.71945,1.7196,1.7193,1.71945,120700000.0
2009-09-14 13:29:00,1.71945,1.71945,1.71915,1.71945,51800000.0
2009-09-14 13:30:00,1.7194,1.71955,1.7193,1.7194,64100000.0
2009-09-14 13:31:00,1.7194,1.7195,1.7193,1.7195,37400000.0
2009-09-14 13:32:00,1.71945,1.7196,1.71935,1.7194,59500000.0
2009-09-14 13:33:00,1.7194,1.7196,1.7194,1.7195,121500000.0
2009-09-14 13:34:00,1.71945,1.7196,1.7194,1.7195,37500000.0
2009-09-14 13:35:00,1.71945,1.7199,1.71945,1.71985,100900000.0
2009-09-14 13:36:00,1.71985,1.72005,1.7197,1.71985,125000000.0
2009-09-14 13:37:00,1.71975,1.72,1.71975,1.71975,103900000.0
2009-09-14 13:38:00,1.7198,1.7199,1.71975,1.7199,40800000.0
2009-09-14 13:39:00,1.7199,1.72,1.71975,1.71995,45400000.0
2009-09-14 13:40:00,1.7199,1.71995,1.7198,1.7198,23900000.0
2009-09-14 13:41:00,1.71985,1.7201,1.71985,1.72005,79400000.0
2009-09-14 13:42:00,1.72005,1.72075,1.71995,1.72075,267500000.0
2009-09-14 13:43:00,1.72075,1.72075,1.7204,1.7205,255000000.0
2009-09-14 13:44:00,1.7205,1.72075,1.7204,1.7207,103200000.0
2009-09-14 13:45:00,1.7207,1.7207,1.7205,1.7206,105700000.0
2009-09-14 13:46:00,1.7206,1.72075,1.72045,1.7207,111900000.0
2009-09-14 13:47:00,1.72075,1.72075,1.72065,1.72075,62700000.0
2009-09-14 13:48:00,1.72075,1.7208,1.7206,1.72075,66700000.0
2009-09-14 13:49:00,1.72075,1.72105,1.72065,1.7208,68300000.0
2009-09-14 13:50:00,1.72075,1.72095,1.72065,1.72085,90700000.0
2009-09-14 13:51:00,1.72085,1.72105,1.72075,1.7208,110400000.0
2009-09-14 13:52:00,1.7208,1.72115,1.7207,1.7209,228600000.0
2009-09-14 13:53:00,1.7209,1.72135,1.72075,1.7209,93800000.0
2009-09-14 13:54:00,1.72085,1.7211,1.72085,1.72095,109800000.0
2009-09-14 13:55:00,1.721,1.72105,1.72045,1.7205,120200000.0
2009-09-14 13:56:00,1.72045,1.7206,1.7202,1.7205,170500000.0
2009-09-14 13:57:00,1.72045,1.72075,1.72045,1.72075,250200000.0
2009-09-14 13:58:00,1.72075,1.72085,1.7206,1.72065,88100000.0
2009-09-14 13:59:00,1.72065,1.72075,1.72025,1.7204,92500000.0
2009-09-14 14:00:00,1.72035,1.72045,1.72025,1.7204,148200000.0
2009-09-14 14:01:00,1.72035,1.7214,1.7202,1.7213,186900000.0
2009-09-14 14:02:00,1.7213,1.7214,1.72085,1.72085,107500000.0
2009-09-14 14:03:00,1.72085,1.72125,1.72085,1.7212,122700000.0
2009-09-14 14:04:00,1.7212,1.7213,1.7204,1.7206,178700000.0
2009-09-14 14:05:00,1.7206,1.72075,1.72045,1.7207,91000000.0
2009-09-14 14:06:00,1.7207,1.72105,1.7205,1.721,104100000.0
2009-09-14 14:07:00,1.721,1.7212,1.72035,1.72035,180700000.0
2009-09-14 14:08:00,1.72035,1.72055,1.7202,1.72045,120200000.0
2009-09-14 14:09:00,1.7204,1.721,1.7204,1.72095,89400000.0
2009-09-14 14:10:00,1.72095,1.721,1.72085,1.7209,85400000.0
2009-09-14 14:11:00,1.7209,1.7212,1.72085,1.72115,75800000.0
2009-09-14 14:12:00,1.72115,1.72145,1.72115,1.7213,120000000.0
2009-09-14 14:13:00,1.72125,1.72125,1.721,1.72105,41000000.0
2009-09-14 14:14:00,1.721,1.72155,1.721,1.7215,135500000.0
2009-09-14 14:15:00,1.7216,1.7217,1.72105,1.7212,178500000.0
2009-09-14 14:16:00,1.7211,1.7212,1.7209,1.72095,89100000.0
2009-09-14 14:17:00,1.7209,1.72095,1.7206,1.7207,83200000.0
2009-09-14 14:18:00,1.72065,1.7207,1.7204,1.72055,89300000.0
2009-09-14 14:19:00,1.7206,1.72125,1.72055,1.72115,65400000.0
2009-09-14 14:20:00,1.72125,1.7213,1.72095,1.72105,92900000.0
2009-09-14 14:21:00,1.72105,1.7212,1.72095,1.7211,86500000.0
2009-09-14 14:22:00,1.72105,1.7211,1.7206,1.72075,82500000.0
2009-09-14 14:23:00,1.72065,1.721,1.72065,1.72095,78700000.0
2009-09-14 14:24:00,1.7209,1.7211,1.7208,1.721,47000000.0
2009-09-14 14:25:00,1.72095,1.72095,1.72075,1.7208,100700000.0
2009-09-14 14:26:00,1.72075,1.7209,1.72075,1.7209,50300000.0
2009-09-14 14:27:00,1.7208,1.72105,1.7208,1.72105,57000000.0
2009-09-14 14:28:00,1.72105,1.7212,1.72095,1.7211,148000000.0
2009-09-14 14:29:00,1.72105,1.72125,1.721,1.72115,113100000.0
2009-09-14 14:30:00,1.7212,1.72125,1.72115,1.7212,45500000.0
2009-09-14 14:31:00,1.7212,1.7212,1.7208,1.7209,74800000.0
2009-09-14 14:32:00,1.7209,1.7212,1.72085,1.72095,231300000.0
2009-09-14 14:33:00,1.72095,1.72135,1.72095,1.7211,98500000.0
2009-09-14 14:34:00,1.72115,1.72115,1.7205,1.72055,82000000.0
2009-09-14 14:35:00,1.72045,1.7208,1.7204,1.72065,78700000.0
2009-09-14 14:36:00,1.7206,1.72085,1.72015,1.72075,248200000.0
2009-09-14 14:37:00,1.7207,1.721,1.7207,1.72095,281300000.0
2009-09-14 14:38:00,1.721,1.721,1.72065,1.7207,82100000.0
2009-09-14 14:39:00,1.72065,1.7209,1.72065,1.7209,95400000.0
2009-09-14 14:40:00,1.7209,1.7211,1.7207,1.72085,151500000.0
2009-09-14 14:41:00,1.72085,1.72085,1.72055,1.72055,64100000.0
2009-09-14 14:42:00,1.72055,1.72095,1.72055,1.7208,113900000.0
2009-09-14 14:43:00,1.7208,1.72085,1.7205,1.7207,127600000.0
2009-09-14 14:44:00,1.7207,1.7207,1.7204,1.7205,79000000.0
2009-09-14 14:45:00,1.72045,1.7206,1.72025,1.72035,126800000.0
2009-09-14 14:46:00,1.72025,1.7204,1.72015,1.72025,37800000.0
2009-09-14 14:47:00,1.72025,1.72025,1.7198,1.7198,96900000.0
2009-09-14 14:48:00,1.71975,1.71985,1.7195,1.71975,140600000.0
2009-09-14 14:49:00,1.7198,1.72005,1.71955,1.71975,120400000.0
2009-09-14 14:50:00,1.71975,1.71975,1.71935,1.71955,148800000.0
2009-09-14 14:51:00,1.7195,1.71975,1.7193,1.7193,160500000.0
2009-09-14 14:52:00,1.7193,1.71965,1.71905,1.71925,124000000.0
2009-09-14 14:53:00,1.71925,1.7193,1.7185,1.7186,118500000.0
2009-09-14 14:54:00,1.7186,1.71875,1.7185,1.71855,86500000.0
2009-09-14 14:55:00,1.7186,1.71865,1.7185,1.7186,79300000.0
2009-09-14 14:56:00,1.7186,1.7187,1.71825,1.71845,135700000.0
2009-09-14 14:57:00,1.71845,1.71875,1.71835,1.71855,100800000.0
2009-09-14 14:58:00,1.71855,1.7188,1.7185,1.7188,123100000.0
2009-09-14 14:59:00,1.7188,1.71915,1.71805,1.7181,144300000.0
2009-09-14 15:00:00,1.7181,1.71865,1.7181,1.71865,166200000.0
2009-09-14 15:01:00,1.71865,1.7187,1.71825,1.7186,161000000.0
2009-09-14 15:02:00,1.7186,1.71925,1.71855,1.7192,184100000.0
2009-09-14 15:03:00,1.71915,1.7192,1.71895,1.71915,136300000.0
2009-09-14 15:04:00,1.7191,1.7196,1.7191,1.7193,153100000.0
2009-09-14 15:05:00,1.7194,1.7196,1.71925,1.71955,139700000.0
2009-09-14 15:06:00,1.71955,1.7197,1.7194,1.71945,191100000.0
2009-09-14 15:07:00,1.71945,1.71955,1.71925,1.71925,145800000.0
2009-09-14 15:08:00,1.71925,1.71955,1.71925,1.7193,142500000.0
2009-09-14 15:09:00,1.7193,1.7195,1.7193,1.7195,103300000.0
2009-09-14 15:10:00,1.7195,1.7196,1.719,1.7193,220800000.0
2009-09-14 15:11:00,1.71925,1.7197,1.719,1.7196,187400000.0
2009-09-14 15:12:00,1.71965,1.7198,1.71945,1.7196,107100000.0
2009-09-14 15:13:00,1.71965,1.7198,1.71945,1.71965,196099999.0
2009-09-14 15:14:00,1.71965,1.71985,1.7196,1.71975,124600000.0
2009-09-14 15:15:00,1.71975,1.71985,1.71955,1.7197,78300000.0
2009-09-14 15:16:00,1.71975,1.72005,1.71965,1.72005,97700000.0
2009-09-14 15:17:00,1.71995,1.71995,1.71975,1.7199,55200000.0
2009-09-14 15:18:00,1.71995,1.7201,1.7198,1.71995,113200000.0
2009-09-14 15:19:00,1.7199,1.71995,1.71965,1.7198,95800000.0
2009-09-14 15:20:00,1.7198,1.71985,1.71925,1.7193,255200000.0
2009-09-14 15:21:00,1.7193,1.71955,1.7192,1.7193,133800000.0
2009-09-14 15:22:00,1.71935,1.71965,1.7193,1.7196,163100000.0
2009-09-14 15:23:00,1.71965,1.7197,1.7193,1.7195,326100000.0
2009-09-14 15:24:00,1.71945,1.7199,1.7192,1.7199,236700000.0
2009-09-14 15:25:00,1.71985,1.71985,1.7194,1.7196,271200000.0
2009-09-14 15:26:00,1.71945,1.7196,1.71925,1.71955,157400000.0
2009-09-14 15:27:00,1.71945,1.7196,1.719,1.71935,231800000.0
2009-09-14 15:28:00,1.7193,1.7195,1.719,1.71915,194600000.0
2009-09-14 15:29:00,1.71915,1.7192,1.71855,1.71885,321000000.0
2009-09-14 15:30:00,1.71885,1.71885,1.71825,1.7185,223400000.0
2009-09-14 15:31:00,1.71835,1.7188,1.71825,1.71845,154800000.0
2009-09-14 15:32:00,1.71835,1.71885,1.71835,1.71855,271000000.0
2009-09-14 15:33:00,1.71855,1.7187,1.71815,1.71845,331200000.0
2009-09-14 15:34:00,1.7184,1.7186,1.71825,1.71855,195000000.0
2009-09-14 15:35:00,1.71855,1.71905,1.71855,1.71865,275000000.0
2009-09-14 15:36:00,1.7187,1.7188,1.7185,1.71875,231100000.0
2009-09-14 15:37:00,1.71865,1.719,1.71855,1.7187,326500000.0
2009-09-14 15:38:00,1.71875,1.7189,1.7181,1.71845,240700000.0
2009-09-14 15:39:00,1.71855,1.7188,1.71805,1.7183,219700000.0
2009-09-14 15:40:00,1.7183,1.7188,1.71815,1.7184,303700000.0
2009-09-14 15:41:00,1.7184,1.71855,1.71795,1.71815,342300000.0
2009-09-14 15:42:00,1.7182,1.7188,1.7181,1.7185,271900000.0
2009-09-14 15:43:00,1.7185,1.7188,1.7184,1.7187,266700000.0
2009-09-14 15:44:00,1.7187,1.71875,1.7181,1.71825,207300000.0
2009-09-14 15:45:00,1.7182,1.71875,1.7178,1.71825,368500000.0
2009-09-14 15:46:00,1.71815,1.71845,1.718,1.71835,197900000.0
2009-09-14 15:47:00,1.71835,1.71855,1.71815,1.71825,273400000.0
2009-09-14 15:48:00,1.71825,1.7184,1.7181,1.71835,158100000.0
2009-09-14 15:49:00,1.71835,1.7184,1.7179,1.71805,151000000.0
2009-09-14 15:50:00,1.718,1.7182,1.7178,1.71795,288100000.0
2009-09-14 15:51:00,1.7179,1.71795,1.7171,1.7171,189800000.0
2009-09-14 15:52:00,1.7171,1.7172,1.717,1.71705,162200000.0
2009-09-14 15:53:00,1.717,1.7172,1.7168,1.7171,101900000.0
2009-09-14 15:54:00,1.7171,1.71735,1.71695,1.7173,183100000.0
2009-09-14 15:55:00,1.71735,1.71745,1.7172,1.71735,133700000.0
2009-09-14 15:56:00,1.7173,1.7174,1.7171,1.71725,157700000.0
2009-09-14 15:57:00,1.7173,1.71745,1.7171,1.71715,263500000.0
2009-09-14 15:58:00,1.71715,1.71725,1.71705,1.7172,174800000.0
2009-09-14 15:59:00,1.7172,1.71725,1.71615,1.71625,263200000.0
2009-09-14 16:00:00,1.7163,1.7164,1.7159,1.71615,338500000.0
2009-09-14 16:01:00,1.7161,1.7167,1.71595,1.71665,337400000.0
2009-09-14 16:02:00,1.71665,1.71725,1.7166,1.71675,330100000.0
2009-09-14 16:03:00,1.7167,1.71725,1.71665,1.71715,200600000.0
2009-09-14 16:04:00,1.71715,1.71735,1.7168,1.71715,264600000.0
2009-09-14 16:05:00,1.7172,1.71755,1.71705,1.71735,246000000.0
2009-09-14 16:06:00,1.71735,1.7178,1.7172,1.71775,302100000.0
2009-09-14 16:07:00,1.71775,1.7179,1.7176,1.7178,255400000.0
2009-09-14 16:08:00,1.71785,1.71795,1.71765,1.71785,180100000.0
2009-09-14 16:09:00,1.7179,1.71815,1.7177,1.71805,220900000.0
2009-09-14 16:10:00,1.71805,1.71845,1.71785,1.7182,230900000.0
2009-09-14 16:11:00,1.7182,1.7184,1.7178,1.71795,223600000.0
2009-09-14 16:12:00,1.7181,1.7182,1.71765,1.7178,199100000.0
2009-09-14 16:13:00,1.71765,1.718,1.71745,1.718,152900000.0
2009-09-14 16:14:00,1.71795,1.71835,1.7179,1.71805,109300000.0
2009-09-14 16:15:00,1.7181,1.7182,1.7179,1.7181,151000000.0
2009-09-14 16:16:00,1.7181,1.7183,1.718,1.71825,126300000.0
2009-09-14 16:17:00,1.7182,1.71855,1.71795,1.7183,216400000.0
2009-09-14 16:18:00,1.7183,1.71855,1.7182,1.7185,135300000.0
2009-09-14 16:19:00,1.7185,1.7187,1.7182,1.71825,187100000.0
2009-09-14 16:20:00,1.7183,1.71835,1.71805,1.7181,155800000.0
2009-09-14 16:21:00,1.7181,1.7186,1.71805,1.7185,243000000.0
2009-09-14 16:22:00,1.71845,1.7186,1.7183,1.71845,202500000.0
2009-09-14 16:23:00,1.7184,1.71865,1.71835,1.71845,158600000.0
2009-09-14 16:24:00,1.71845,1.7185,1.7183,1.7183,276500000.0
2009-09-14 16:25:00,1.7183,1.71865,1.7183,1.7185,192700000.0
2009-09-14 16:26:00,1.7185,1.71865,1.71805,1.7182,189400000.0
2009-09-14 16:27:00,1.7182,1.71845,1.71815,1.71835,116000000.0
2009-09-14 16:28:00,1.71835,1.7186,1.71825,1.7185,94000000.0
2009-09-14 16:29:00,1.7185,1.7189,1.7185,1.7189,86600000.0
2009-09-14 16:30:00,1.7189,1.719,1.71875,1.7189,92800000.0
2009-09-14 16:31:00,1.7189,1.71895,1.7179,1.71795,247100000.0
2009-09-14 16:32:00,1.718,1.7182,1.71775,1.71785,91100000.0
2009-09-14 16:33:00,1.71785,1.7183,1.71755,1.7182,169000000.0
2009-09-14 16:34:00,1.71825,1.7184,1.718,1.7181,132200000.0
2009-09-14 16:35:00,1.7181,1.71845,1.718,1.71805,122200000.0
2009-09-14 16:36:00,1.71805,1.71825,1.71775,1.71775,209400000.0
2009-09-14 16:37:00,1.71775,1.71785,1.7175,1.71755,158200000.0
2009-09-14 16:38:00,1.71755,1.7178,1.7175,1.71775,144200000.0
2009-09-14 16:39:00,1.71775,1.71805,1.7177,1.71785,98800000.0
2009-09-14 16:40:00,1.71785,1.7181,1.7178,1.7179,138400000.0
2009-09-14 16:41:00,1.7179,1.718,1.71765,1.71765,116700000.0
2009-09-14 16:42:00,1.7177,1.7182,1.7176,1.71805,213800000.0
2009-09-14 16:43:00,1.718,1.71825,1.71795,1.71815,161200000.0
2009-09-14 16:44:00,1.7182,1.7183,1.718,1.718,165000000.0
2009-09-14 16:45:00,1.71795,1.7183,1.7174,1.7174,157700000.0
2009-09-14 16:46:00,1.7174,1.7187,1.7174,1.71855,275200000.0
2009-09-14 16:47:00,1.71855,1.7189,1.71795,1.71795,309100000.0
2009-09-14 16:48:00,1.7179,1.7179,1.71695,1.717,258300000.0
2009-09-14 16:49:00,1.717,1.7178,1.71695,1.7177,187300000.0
2009-09-14 16:50:00,1.71775,1.7184,1.71735,1.7183,160300000.0
2009-09-14 16:51:00,1.7183,1.71875,1.7182,1.71865,248900000.0
2009-09-14 16:52:00,1.7186,1.71925,1.71845,1.71885,315800000.0
2009-09-14 16:53:00,1.71895,1.7191,1.7182,1.7186,221300000.0
2009-09-14 16:54:00,1.7187,1.719,1.71865,1.71875,287500000.0
2009-09-14 16:55:00,1.7188,1.7191,1.71805,1.7182,242000000.0
2009-09-14 16:56:00,1.7182,1.71885,1.7182,1.7187,151400000.0
2009-09-14 16:57:00,1.7187,1.71915,1.71855,1.7188,121600000.0
2009-09-14 16:58:00,1.71875,1.719,1.71805,1.7182,220500000.0
2009-09-14 16:59:00,1.71815,1.7187,1.71805,1.71865,252800000.0
2009-09-14 17:00:00,1.7186,1.71935,1.7184,1.7184,197800000.0
2009-09-14 17:01:00,1.7184,1.7189,1.7184,1.71865,214600000.0
2009-09-14 17:02:00,1.71875,1.719,1.71835,1.71865,154200000.0
2009-09-14 17:03:00,1.71885,1.7194,1.71865,1.71915,163400000.0
2009-09-14 17:04:00,1.71935,1.71935,1.7188,1.71885,136000000.0
2009-09-14 17:05:00,1.7189,1.7192,1.7189,1.71915,134200000.0
2009-09-14 17:06:00,1.7191,1.71925,1.719,1.71905,88400000.0
2009-09-14 17:07:00,1.71905,1.71915,1.71875,1.71885,167400000.0
2009-09-14 17:08:00,1.7189,1.7189,1.7186,1.7189,109600000.0
2009-09-14 17:09:00,1.7189,1.71905,1.7188,1.71885,95800000.0
2009-09-14 17:10:00,1.71885,1.71905,1.71875,1.71885,132000000.0
2009-09-14 17:11:00,1.7188,1.71925,1.7188,1.71905,67700000.0
2009-09-14 17:12:00,1.719,1.719,1.7186,1.7187,137400000.0
2009-09-14 17:13:00,1.7187,1.7188,1.71855,1.71855,69400000.0
2009-09-14 17:14:00,1.71855,1.71865,1.71825,1.7183,101400000.0
2009-09-14 17:15:00,1.7183,1.7184,1.71775,1.7181,191900000.0
2009-09-14 17:16:00,1.71815,1.7184,1.71785,1.718,67800000.0
2009-09-14 17:17:00,1.71795,1.718,1.71775,1.7178,163500000.0
2009-09-14 17:18:00,1.7178,1.71805,1.71755,1.7177,105800000.0
2009-09-14 17:19:00,1.7176,1.71795,1.7176,1.7177,131900000.0
2009-09-14 17:20:00,1.7177,1.718,1.7176,1.718,115700000.0
2009-09-14 17:21:00,1.718,1.71835,1.7177,1.7178,161600000.0
2009-09-14 17:22:00,1.71785,1.71855,1.7178,1.7184,176800000.0
2009-09-14 17:23:00,1.7184,1.71885,1.7183,1.71855,210800000.0
2009-09-14 17:24:00,1.7187,1.71905,1.7187,1.7189,224900000.0
2009-09-14 17:25:00,1.7189,1.7193,1.71885,1.71895,123200000.0
2009-09-14 17:26:00,1.71895,1.71905,1.7188,1.7188,91100000.0
2009-09-14 17:27:00,1.7188,1.71905,1.71875,1.719,103500000.0
2009-09-14 17:28:00,1.71905,1.71915,1.71865,1.71885,158800000.0
2009-09-14 17:29:00,1.71885,1.71905,1.7183,1.71845,166800000.0
2009-09-14 17:30:00,1.71855,1.719,1.71855,1.71865,166700000.0
2009-09-14 17:31:00,1.71865,1.71885,1.7186,1.71865,146300000.0
2009-09-14 17:32:00,1.71865,1.719,1.71865,1.7189,81900000.0
2009-09-14 17:33:00,1.7189,1.71905,1.71865,1.7189,140000000.0
2009-09-14 17:34:00,1.7188,1.719,1.7186,1.7187,116400000.0
2009-09-14 17:35:00,1.7187,1.71905,1.7185,1.71855,115800000.0
2009-09-14 17:36:00,1.71855,1.7188,1.71835,1.71845,102000000.0
2009-09-14 17:37:00,1.7184,1.7184,1.71745,1.71795,134500000.0
2009-09-14 17:38:00,1.71795,1.71815,1.7178,1.718,73000000.0
2009-09-14 17:39:00,1.71805,1.71805,1.71765,1.71775,96400000.0
2009-09-14 17:40:00,1.7178,1.71795,1.71765,1.7179,123800000.0
2009-09-14 17:41:00,1.71785,1.7179,1.71755,1.71755,128900000.0
2009-09-14 17:42:00,1.7176,1.7181,1.71755,1.71795,90400000.0
2009-09-14 17:43:00,1.7178,1.71795,1.71725,1.71755,133700000.0
2009-09-14 17:44:00,1.71755,1.71755,1.7173,1.71735,82700000.0
2009-09-14 17:45:00,1.7174,1.7175,1.7168,1.717,235200000.0
2009-09-14 17:46:00,1.717,1.71735,1.7169,1.7173,150500000.0
2009-09-14 17:47:00,1.7173,1.71745,1.7171,1.7172,116400000.0
2009-09-14 17:48:00,1.7172,1.7174,1.71715,1.7172,76900000.0
2009-09-14 17:49:00,1.7172,1.71745,1.7171,1.7173,75700000.0
2009-09-14 17:50:00,1.71735,1.71745,1.71725,1.7174,64300000.0
2009-09-14 17:51:00,1.71735,1.71745,1.71705,1.7171,77900000.0
2009-09-14 17:52:00,1.7171,1.71725,1.7171,1.71715,63400000.0
2009-09-14 17:53:00,1.7171,1.7176,1.71705,1.7174,62400000.0
2009-09-14 17:54:00,1.7174,1.71755,1.7171,1.7174,97500000.0
2009-09-14 17:55:00,1.71745,1.71775,1.7174,1.7175,94100000.0
2009-09-14 17:56:00,1.7176,1.7177,1.7175,1.7176,89900000.0
2009-09-14 17:57:00,1.7177,1.7179,1.71755,1.71775,101100000.0
2009-09-14 17:58:00,1.71785,1.71825,1.7178,1.71815,105000000.0
2009-09-14 17:59:00,1.7181,1.71835,1.71795,1.71815,165400000.0
2009-09-14 18:00:00,1.71815,1.71845,1.7181,1.71825,127700000.0
2009-09-14 18:01:00,1.71825,1.71835,1.718,1.7182,76900000.0
2009-09-14 18:02:00,1.71825,1.71825,1.7178,1.7179,68000000.0
2009-09-14 18:03:00,1.7179,1.7181,1.71785,1.71805,69300000.0
2009-09-14 18:04:00,1.71805,1.71815,1.7179,1.71815,87000000.0
2009-09-14 18:05:00,1.71815,1.7182,1.7177,1.71785,144800000.0
2009-09-14 18:06:00,1.7179,1.718,1.7178,1.7179,216700000.0
2009-09-14 18:07:00,1.71805,1.71805,1.7176,1.7177,128800000.0
2009-09-14 18:08:00,1.7177,1.71785,1.7175,1.7176,196400000.0
2009-09-14 18:09:00,1.7176,1.71775,1.7175,1.7177,104300000.0
2009-09-14 18:10:00,1.71775,1.71795,1.71765,1.71795,65000000.0
2009-09-14 18:11:00,1.71795,1.71815,1.71775,1.71795,68400000.0
2009-09-14 18:12:00,1.71795,1.71825,1.7179,1.7181,88000000.0
2009-09-14 18:13:00,1.718,1.71815,1.7179,1.71805,52900000.0
2009-09-14 18:14:00,1.7181,1.7182,1.7181,1.71815,61700000.0
2009-09-14 18:15:00,1.71815,1.71835,1.7181,1.71835,68000000.0
2009-09-14 18:16:00,1.71835,1.71835,1.718,1.71815,83200000.0
2009-09-14 18:17:00,1.71815,1.7183,1.71805,1.7182,67500000.0
2009-09-14 18:18:00,1.7182,1.7183,1.71795,1.7181,109300000.0
2009-09-14 18:19:00,1.7181,1.7181,1.71755,1.71775,97900000.0
2009-09-14 18:20:00,1.7177,1.7178,1.71735,1.71765,100200000.0
2009-09-14 18:21:00,1.71765,1.7178,1.7174,1.71765,59100000.0
2009-09-14 18:22:00,1.71765,1.7177,1.71765,1.71765,18500000.0
2009-09-14 18:23:00,1.7176,1.71775,1.7174,1.7174,76000000.0
2009-09-14 18:24:00,1.7174,1.71775,1.7174,1.7176,90100000.0
2009-09-14 18:25:00,1.7176,1.7176,1.7173,1.71755,81900000.0
2009-09-14 18:26:00,1.71755,1.71755,1.71715,1.71745,58400000.0
2009-09-14 18:27:00,1.71745,1.7175,1.7164,1.71645,136200000.0
2009-09-14 18:28:00,1.71645,1.7166,1.71625,1.71655,121900000.0
2009-09-14 18:29:00,1.71655,1.71675,1.7164,1.7164,65300000.0
2009-09-14 18:30:00,1.7164,1.7166,1.7163,1.7165,75900000.0
2009-09-14 18:31:00,1.7165,1.7168,1.71645,1.7166,95700000.0
2009-09-14 18:32:00,1.7166,1.7167,1.71635,1.7164,103100000.0
2009-09-14 18:33:00,1.71645,1.71645,1.71615,1.7162,74600000.0
2009-09-14 18:34:00,1.71615,1.71635,1.7161,1.71615,48400000.0
2009-09-14 18:35:00,1.71615,1.7164,1.7161,1.71625,47800000.0
2009-09-14 18:36:00,1.71625,1.7167,1.71615,1.71655,55900000.0
2009-09-14 18:37:00,1.71645,1.7168,1.71645,1.7167,142900000.0
2009-09-14 18:38:00,1.7167,1.7168,1.7166,1.71665,245700000.0
2009-09-14 18:39:00,1.71665,1.71705,1.71665,1.71695,91900000.0
2009-09-14 18:40:00,1.717,1.717,1.7168,1.7168,34000000.0
2009-09-14 18:41:00,1.7168,1.71685,1.7166,1.7166,45400000.0
2009-09-14 18:42:00,1.7166,1.71665,1.71635,1.71635,73500000.0
2009-09-14 18:43:00,1.7164,1.7164,1.716,1.7161,93300000.0
2009-09-14 18:44:00,1.7161,1.71625,1.71605,1.71615,69500000.0
2009-09-14 18:45:00,1.7162,1.71625,1.71585,1.716,77300000.0
2009-09-14 18:46:00,1.716,1.71615,1.7159,1.71605,61500000.0
2009-09-14 18:47:00,1.7161,1.7161,1.7155,1.71555,64500000.0
2009-09-14 18:48:00,1.7155,1.71585,1.71545,1.71585,98700000.0
2009-09-14 18:49:00,1.7158,1.71605,1.71565,1.71565,93400000.0
2009-09-14 18:50:00,1.7157,1.7158,1.71535,1.7155,81600000.0
2009-09-14 18:51:00,1.71555,1.71595,1.71555,1.7157,95700000.0
2009-09-14 18:52:00,1.7157,1.7157,1.7154,1.7155,74700000.0
2009-09-14 18:53:00,1.71555,1.7157,1.71535,1.7154,63200000.0
2009-09-14 18:54:00,1.7154,1.7156,1.71535,1.7155,48600000.0
2009-09-14 18:55:00,1.7155,1.7159,1.71545,1.7157,117600000.0
2009-09-14 18:56:00,1.7157,1.71585,1.7156,1.71565,47900000.0
2009-09-14 18:57:00,1.71575,1.7161,1.7157,1.71605,87800000.0
2009-09-14 18:58:00,1.7161,1.7161,1.7154,1.7155,124500000.0
2009-09-14 18:59:00,1.71555,1.71585,1.71545,1.71565,102500000.0
2009-09-14 19:00:00,1.71575,1.7163,1.7157,1.71615,137000000.0
2009-09-14 19:01:00,1.7162,1.71625,1.7159,1.716,81800000.0
2009-09-14 19:02:00,1.71605,1.7161,1.71575,1.7161,113400000.0
2009-09-14 19:03:00,1.7161,1.7161,1.7155,1.7157,65800000.0
2009-09-14 19:04:00,1.7157,1.7159,1.7153,1.71585,153200000.0
2009-09-14 19:05:00,1.7159,1.7159,1.71585,1.7159,9000000.0
2009-09-14 19:06:00,1.71585,1.71595,1.7157,1.7157,22000000.0
2009-09-14 19:07:00,1.7158,1.7161,1.7158,1.71605,37200000.0
2009-09-14 19:08:00,1.71605,1.71605,1.71595,1.71595,26100000.0
2009-09-14 19:09:00,1.716,1.7161,1.716,1.71605,23100000.0
2009-09-14 19:10:00,1.7161,1.71615,1.71585,1.7161,114000000.0
2009-09-14 19:11:00,1.7161,1.7163,1.7159,1.71595,87200000.0
2009-09-14 19:12:00,1.7159,1.716,1.71565,1.71565,42500000.0
2009-09-14 19:13:00,1.71565,1.7158,1.71555,1.7156,41300000.0
2009-09-14 19:14:00,1.71555,1.7158,1.7154,1.7158,130300000.0
2009-09-14 19:15:00,1.7157,1.71575,1.71555,1.7156,56700000.0
2009-09-14 19:16:00,1.7156,1.7156,1.71495,1.715,182300000.0
2009-09-14 19:17:00,1.715,1.71545,1.715,1.71535,93200000.0
2009-09-14 19:18:00,1.71535,1.71535,1.71495,1.7151,78800000.0
2009-09-14 19:19:00,1.7151,1.71515,1.715,1.7151,52900000.0
2009-09-14 19:20:00,1.7151,1.71525,1.71505,1.71515,64100000.0
2009-09-14 19:21:00,1.71515,1.7152,1.715,1.7151,91000000.0
2009-09-14 19:22:00,1.7151,1.7151,1.7148,1.71495,35700000.0
2009-09-14 19:23:00,1.71495,1.71495,1.71475,1.71475,60000000.0
2009-09-14 19:24:00,1.71465,1.7149,1.71455,1.71475,70700000.0
2009-09-14 19:25:00,1.71475,1.71485,1.71435,1.7147,110500000.0
2009-09-14 19:26:00,1.7147,1.7148,1.7146,1.71465,141700000.0
2009-09-14 19:27:00,1.7146,1.71475,1.7145,1.71465,82500000.0
2009-09-14 19:28:00,1.71465,1.71475,1.7146,1.7146,31300000.0
2009-09-14 19:29:00,1.7146,1.71485,1.71455,1.7148,240400000.0
2009-09-14 19:30:00,1.71475,1.7149,1.7147,1.7148,112100000.0
2009-09-14 19:31:00,1.7148,1.715,1.7148,1.7149,15800000.0
2009-09-14 19:32:00,1.71485,1.7149,1.71465,1.71465,47300000.0
2009-09-14 19:33:00,1.71465,1.7148,1.71465,1.7148,130300000.0
2009-09-14 19:34:00,1.7149,1.71505,1.7148,1.71495,82700000.0
2009-09-14 19:35:00,1.71495,1.7152,1.71485,1.71505,184600000.0
2009-09-14 19:36:00,1.7151,1.7153,1.715,1.71505,100500000.0
2009-09-14 19:37:00,1.7151,1.7153,1.71495,1.7152,133300000.0
2009-09-14 19:38:00,1.7152,1.7152,1.71485,1.71495,60500000.0
2009-09-14 19:39:00,1.7149,1.71525,1.7149,1.7152,107700000.0
2009-09-14 19:40:00,1.7152,1.7153,1.7152,1.71525,53200000.0
2009-09-14 19:41:00,1.71525,1.7154,1.7152,1.71525,62000000.0
2009-09-14 19:42:00,1.71525,1.7154,1.71505,1.7153,376500000.0
2009-09-14 19:43:00,1.71545,1.71545,1.71525,1.7153,69500000.0
2009-09-14 19:44:00,1.71535,1.71535,1.7151,1.71525,82900000.0
2009-09-14 19:45:00,1.71525,1.71545,1.71495,1.71495,79800000.0
2009-09-14 19:46:00,1.71495,1.71495,1.71435,1.71475,56000000.0
2009-09-14 19:47:00,1.71475,1.71475,1.71475,1.71475,5900000.0
2009-09-14 19:48:00,1.71475,1.71475,1.71475,1.71475,7200000.0
2009-09-14 19:49:00,1.71475,1.71475,1.71475,1.71475,3900000.0
2009-09-14 19:50:00,1.71475,1.7148,1.71475,1.71475,23900000.0
2009-09-14 19:51:00,1.7144,1.71485,1.7142,1.71475,123500000.0
2009-09-14 19:52:00,1.71475,1.71485,1.71465,1.7148,50500000.0
2009-09-14 19:53:00,1.71485,1.71525,1.71465,1.71525,165000000.0
2009-09-14 19:54:00,1.71525,1.7153,1.7148,1.7149,120700000.0
2009-09-14 19:55:00,1.71495,1.715,1.7147,1.715,135600000.0
2009-09-14 19:56:00,1.71505,1.7151,1.71455,1.71465,100000000.0
2009-09-14 19:57:00,1.71475,1.71475,1.71455,1.71455,40000000.0
2009-09-14 19:58:00,1.71455,1.7151,1.71455,1.71485,78800000.0
2009-09-14 19:59:00,1.7149,1.7151,1.71485,1.71505,132300000.0
2009-09-14 20:00:00,1.71505,1.7153,1.71495,1.71515,140900000.0
2009-09-14 20:01:00,1.7152,1.71555,1.7152,1.7153,105300000.0
2009-09-14 20:02:00,1.71535,1.7156,1.7153,1.71555,103900000.0
2009-09-14 20:03:00,1.71555,1.71555,1.71535,1.71545,85800000.0
2009-09-14 20:04:00,1.71545,1.71555,1.7152,1.71545,88000000.0
2009-09-14 20:05:00,1.7154,1.7155,1.7153,1.7153,110800000.0
2009-09-14 20:06:00,1.7153,1.71595,1.71525,1.7158,123900000.0
2009-09-14 20:07:00,1.7158,1.7158,1.71555,1.7157,39500000.0
2009-09-14 20:08:00,1.7157,1.7157,1.7154,1.7155,31100000.0
2009-09-14 20:09:00,1.7156,1.7157,1.7155,1.71555,128800000.0
2009-09-14 20:10:00,1.71555,1.71575,1.71545,1.7156,94500000.0
2009-09-14 20:11:00,1.7156,1.7156,1.71545,1.71545,33700000.0
2009-09-14 20:12:00,1.71545,1.71555,1.71525,1.7153,92000000.0
2009-09-14 20:13:00,1.7153,1.7155,1.7152,1.7155,65500000.0
2009-09-14 20:14:00,1.7155,1.71575,1.71535,1.71575,88000000.0
2009-09-14 20:15:00,1.71575,1.71575,1.7154,1.7155,69800000.0
2009-09-14 20:16:00,1.7155,1.71555,1.71545,1.7155,52300000.0
2009-09-14 20:17:00,1.71545,1.7155,1.71535,1.7154,22300000.0
2009-09-14 20:18:00,1.7154,1.7155,1.7154,1.7155,25000000.0
2009-09-14 20:19:00,1.71565,1.71565,1.71555,1.71565,9800000.0
2009-09-14 20:20:00,1.71565,1.71585,1.71565,1.7158,15200000.0
2009-09-14 20:21:00,1.7158,1.71625,1.71575,1.71625,105100000.0
2009-09-14 20:22:00,1.71625,1.7163,1.71585,1.716,53400000.0
2009-09-14 20:23:00,1.716,1.716,1.71585,1.7159,40600000.0
2009-09-14 20:24:00,1.7159,1.7159,1.71555,1.7156,95600000.0
2009-09-14 20:25:00,1.7156,1.71575,1.7154,1.7157,195000000.0
2009-09-14 20:26:00,1.71565,1.71585,1.71555,1.7157,106500000.0
2009-09-14 20:27:00,1.7157,1.7159,1.7156,1.7157,150300000.0
2009-09-14 20:28:00,1.7157,1.71575,1.7153,1.7154,206800000.0
2009-09-14 20:29:00,1.7154,1.7157,1.7153,1.71565,96200000.0
2009-09-14 20:30:00,1.71565,1.7158,1.7156,1.7156,117300000.0
2009-09-14 20:31:00,1.71555,1.71575,1.71555,1.7157,103400000.0
2009-09-14 20:32:00,1.71565,1.71575,1.7156,1.71565,39800000.0
2009-09-14 20:33:00,1.7156,1.7159,1.71555,1.7158,71600000.0
2009-09-14 20:34:00,1.7158,1.71595,1.71565,1.7158,174400000.0
2009-09-14 20:35:00,1.7158,1.71585,1.71565,1.71575,71600000.0
2009-09-14 20:36:00,1.7158,1.7159,1.71565,1.7159,67900000.0
2009-09-14 20:37:00,1.71585,1.716,1.71575,1.71595,127400000.0
2009-09-14 20:38:00,1.7159,1.71605,1.71585,1.71585,61700000.0
2009-09-14 20:39:00,1.71585,1.71595,1.7158,1.71585,48100000.0
2009-09-14 20:40:00,1.7159,1.71595,1.71585,1.71595,53600000.0
2009-09-14 20:41:00,1.71595,1.71615,1.7159,1.7161,189900000.0
2009-09-14 20:42:00,1.7161,1.7161,1.716,1.7161,89100000.0
2009-09-14 20:43:00,1.7161,1.7161,1.7159,1.71605,50200000.0
2009-09-14 20:44:00,1.716,1.716,1.716,1.716,3000000.0
2009-09-14 20:45:00,1.716,1.716,1.7159,1.71595,31000000.0
2009-09-14 20:46:00,1.716,1.71615,1.7159,1.71605,116000000.0
2009-09-14 20:47:00,1.71605,1.71605,1.71595,1.716,104700000.0
2009-09-14 20:48:00,1.716,1.7161,1.7159,1.71595,164300000.0
2009-09-14 20:49:00,1.71595,1.7161,1.71585,1.7159,128900000.0
2009-09-14 20:50:00,1.7159,1.71595,1.7158,1.71595,71600000.0
2009-09-14 20:51:00,1.71595,1.71595,1.7159,1.7159,28000000.0
2009-09-14 20:52:00,1.7159,1.71595,1.7154,1.71545,77000000.0
2009-09-14 20:53:00,1.7154,1.7155,1.7152,1.7154,117500000.0
2009-09-14 20:54:00,1.7154,1.71565,1.7153,1.71555,190800000.0
2009-09-14 20:55:00,1.71555,1.71565,1.7154,1.71565,128700000.0
2009-09-14 20:56:00,1.71565,1.7162,1.71555,1.7159,123400000.0
2009-09-14 20:57:00,1.7159,1.71595,1.71565,1.71585,96800000.0
2009-09-14 20:58:00,1.71585,1.71595,1.71565,1.71575,175700000.0
2009-09-14 20:59:00,1.71575,1.7159,1.71535,1.71535,136400000.0
2009-09-14 21:00:00,1.7154,1.71565,1.7154,1.71555,209100000.0
2009-09-14 21:01:00,1.71555,1.7156,1.7153,1.7155,103500000.0
2009-09-14 21:02:00,1.7155,1.7157,1.71545,1.71555,106700000.0
2009-09-14 21:03:00,1.71555,1.7162,1.71555,1.716,226600000.0
2009-09-14 21:04:00,1.7159,1.7161,1.71575,1.71585,123400000.0
2009-09-14 21:05:00,1.71585,1.71595,1.71545,1.71545,91100000.0
2009-09-14 21:06:00,1.7155,1.71555,1.71525,1.7154,157800000.0
2009-09-14 21:07:00,1.71535,1.71545,1.71515,1.71525,275400000.0
2009-09-14 21:08:00,1.71515,1.71525,1.7151,1.7152,69700000.0
2009-09-14 21:09:00,1.7152,1.71525,1.71495,1.7151,66400000.0
2009-09-14 21:10:00,1.7151,1.7152,1.71455,1.71455,157300000.0
2009-09-14 21:11:00,1.71465,1.7152,1.7146,1.71495,141300000.0
2009-09-14 21:12:00,1.71495,1.71495,1.71465,1.71485,104300000.0
2009-09-14 21:13:00,1.71485,1.715,1.7148,1.71495,41100000.0
2009-09-14 21:14:00,1.715,1.71515,1.7149,1.715,60300000.0
2009-09-14 21:15:00,1.715,1.7151,1.7148,1.715,127700000.0
2009-09-14 21:16:00,1.715,1.7152,1.7149,1.7152,93200000.0
2009-09-14 21:17:00,1.71515,1.7152,1.715,1.7152,94400000.0
2009-09-14 21:18:00,1.7152,1.71525,1.715,1.71505,113800000.0
2009-09-14 21:19:00,1.71505,1.71525,1.71495,1.71495,224600000.0
2009-09-14 21:20:00,1.7149,1.71495,1.71475,1.71485,210600000.0
2009-09-14 21:21:00,1.7149,1.715,1.71485,1.71485,120800000.0
2009-09-14 21:22:00,1.71495,1.71505,1.7149,1.7149,126400000.0
2009-09-14 21:23:00,1.71495,1.7151,1.7149,1.71495,117900000.0
2009-09-14 21:24:00,1.71495,1.7154,1.7149,1.7154,158800000.0
2009-09-14 21:25:00,1.71535,1.71535,1.71515,1.71525,56100000.0
2009-09-14 21:26:00,1.7153,1.71545,1.7152,1.71535,103800000.0
2009-09-14 21:27:00,1.71545,1.71565,1.71525,1.7156,608800000.0
2009-09-14 21:28:00,1.7156,1.716,1.71555,1.7157,636200000.0
2009-09-14 21:29:00,1.7157,1.71595,1.71525,1.7153,414900000.0
2009-09-14 21:30:00,1.71525,1.71555,1.7152,1.7153,270600000.0
2009-09-14 21:31:00,1.7153,1.7156,1.7153,1.7154,174900000.0
2009-09-14 21:32:00,1.7154,1.7155,1.7152,1.71545,154000000.0
2009-09-14 21:33:00,1.7155,1.71555,1.71525,1.71525,64700000.0
2009-09-14 21:34:00,1.7153,1.71535,1.715,1.71505,82500000.0
2009-09-14 21:35:00,1.71505,1.7152,1.7149,1.71505,90800000.0
2009-09-14 21:36:00,1.71505,1.7151,1.7149,1.715,165900000.0
2009-09-14 21:37:00,1.715,1.71505,1.71485,1.7149,55400000.0
2009-09-14 21:38:00,1.71485,1.71495,1.7147,1.7149,26000000.0
2009-09-14 21:39:00,1.7149,1.7149,1.71485,1.7149,40200000.0
2009-09-14 21:40:00,1.7149,1.715,1.7147,1.7147,107300000.0
2009-09-14 21:41:00,1.7148,1.715,1.7147,1.7148,96300000.0
2009-09-14 21:42:00,1.7148,1.71505,1.71455,1.7146,145400000.0
2009-09-14 21:43:00,1.7146,1.7152,1.7146,1.7149,414500000.0
2009-09-14 21:44:00,1.71495,1.71515,1.7147,1.7151,168400000.0
2009-09-14 21:45:00,1.71505,1.7151,1.7147,1.71485,107500000.0
2009-09-14 21:46:00,1.71485,1.71485,1.7146,1.71485,69000000.0
2009-09-14 21:47:00,1.71485,1.715,1.7148,1.7149,83300000.0
2009-09-14 21:48:00,1.71495,1.7151,1.71475,1.71485,73300000.0
2009-09-14 21:49:00,1.71485,1.71505,1.71475,1.71475,76000000.0
2009-09-14 21:50:00,1.7148,1.71495,1.7147,1.7147,46400000.0
2009-09-14 21:51:00,1.7147,1.71485,1.7146,1.7148,78200000.0
2009-09-14 21:52:00,1.7148,1.7148,1.71465,1.71465,136100000.0
2009-09-14 21:53:00,1.71475,1.715,1.71455,1.71455,96500000.0
2009-09-14 21:54:00,1.71445,1.71455,1.71435,1.7144,112600000.0
2009-09-14 21:55:00,1.7144,1.7146,1.7143,1.71445,85100000.0
2009-09-14 21:56:00,1.71445,1.7145,1.71425,1.71445,47700000.0
2009-09-14 21:57:00,1.71445,1.71465,1.71445,1.7146,36100000.0
2009-09-14 21:58:00,1.7146,1.7146,1.7143,1.71445,131900000.0
2009-09-14 21:59:00,1.7146,1.71465,1.7142,1.71425,131800000.0
2009-09-14 22:00:00,1.7143,1.7143,1.71395,1.714,44100000.0
2009-09-14 22:01:00,1.71405,1.7141,1.7137,1.7138,47700000.0
2009-09-14 22:02:00,1.71385,1.714,1.7138,1.71395,26100000.0
2009-09-14 22:03:00,1.714,1.71405,1.71365,1.7137,26000000.0
2009-09-14 22:04:00,1.71375,1.7138,1.71375,1.7138,10000000.0
2009-09-14 22:05:00,1.7138,1.7139,1.7136,1.7136,24600000.0
2009-09-14 22:06:00,1.7136,1.7137,1.7136,1.7136,45400000.0
2009-09-14 22:07:00,1.7136,1.71365,1.7132,1.7135,54300000.0
2009-09-14 22:08:00,1.71345,1.7139,1.7134,1.7135,51600000.0
2009-09-14 22:09:00,1.71345,1.7137,1.71335,1.7135,29800000.0
2009-09-14 22:10:00,1.7135,1.7135,1.71325,1.71345,24200000.0
2009-09-14 22:11:00,1.7135,1.71355,1.7131,1.7135,79000000.0
2009-09-14 22:12:00,1.71345,1.7137,1.71305,1.7134,66700000.0
2009-09-14 22:13:00,1.7134,1.7138,1.71305,1.71345,91500000.0
2009-09-14 22:14:00,1.71355,1.7139,1.7132,1.71375,85300000.0
2009-09-14 22:15:00,1.71375,1.7139,1.7133,1.7134,39600000.0
2009-09-14 22:16:00,1.71345,1.7139,1.7133,1.7133,87100000.0
2009-09-14 22:17:00,1.71335,1.71335,1.71315,1.71335,31000000.0
2009-09-14 22:18:00,1.71335,1.71345,1.7132,1.71325,24000000.0
2009-09-14 22:19:00,1.7133,1.7133,1.7132,1.71325,16000000.0
2009-09-14 22:20:00,1.71335,1.71345,1.71325,1.7134,14700000.0
2009-09-14 22:21:00,1.7134,1.71355,1.7134,1.71345,32500000.0
2009-09-14 22:22:00,1.7134,1.71355,1.7134,1.7135,20200000.0
2009-09-14 22:23:00,1.7135,1.7135,1.7134,1.7135,18400000.0
2009-09-14 22:24:00,1.7135,1.7136,1.7135,1.71355,20600000.0
2009-09-14 22:25:00,1.71355,1.71365,1.7135,1.71355,32000000.0
2009-09-14 22:26:00,1.7136,1.71375,1.7136,1.7136,32700000.0
2009-09-14 22:27:00,1.71365,1.71365,1.7135,1.71355,130300000.0
2009-09-14 22:28:00,1.71355,1.71355,1.7135,1.7135,56300000.0
2009-09-14 22:29:00,1.7135,1.71365,1.7135,1.71365,19400000.0
2009-09-14 22:30:00,1.7136,1.71365,1.7135,1.7135,29000000.0
2009-09-14 22:31:00,1.7135,1.7135,1.7135,1.7135,6200000.0
2009-09-14 22:32:00,1.7135,1.7135,1.7135,1.7135,7500000.0
2009-09-14 22:33:00,1.7135,1.7135,1.7135,1.7135,2500000.0
2009-09-14 22:34:00,1.7135,1.7135,1.7135,1.7135,6000000.0
2009-09-14 22:35:00,1.7135,1.7135,1.7135,1.7135,7700000.0
2009-09-14 22:36:00,1.7135,1.7135,1.7135,1.7135,9500000.0
2009-09-14 22:37:00,1.7135,1.7135,1.713,1.7132,16500000.0
2009-09-14 22:38:00,1.7132,1.71325,1.71315,1.7132,6000000.0
2009-09-14 22:39:00,1.71315,1.7132,1.713,1.71305,30900000.0
2009-09-14 22:40:00,1.71305,1.7132,1.713,1.7132,13000000.0
2009-09-14 22:41:00,1.71315,1.71335,1.71315,1.7133,27600000.0
2009-09-14 22:42:00,1.7135,1.71355,1.71345,1.71345,21200000.0
2009-09-14 22:43:00,1.7134,1.7134,1.71325,1.71325,15800000.0
2009-09-14 22:44:00,1.7133,1.71345,1.7132,1.7134,44200000.0
2009-09-14 22:45:00,1.71335,1.7137,1.71335,1.7134,45400000.0
2009-09-14 22:46:00,1.71345,1.7137,1.7133,1.71355,46600000.0
2009-09-14 22:47:00,1.7135,1.71375,1.7135,1.7137,30300000.0
2009-09-14 22:48:00,1.71365,1.71365,1.713,1.71345,27000000.0
2009-09-14 22:49:00,1.7134,1.71375,1.7134,1.71365,38000000.0
2009-09-14 22:50:00,1.7136,1.71385,1.7136,1.71385,14900000.0
2009-09-14 22:51:00,1.7139,1.71415,1.71375,1.71375,63200000.0
2009-09-14 22:52:00,1.7138,1.71445,1.7136,1.71415,100300000.0
2009-09-14 22:53:00,1.7141,1.71415,1.7135,1.71375,50700000.0
2009-09-14 22:54:00,1.71385,1.71385,1.7135,1.71385,36000000.0
2009-09-14 22:55:00,1.7138,1.7139,1.71355,1.71385,47400000.0
2009-09-14 22:56:00,1.7139,1.71395,1.7137,1.71395,20800000.0
2009-09-14 22:57:00,1.7138,1.71405,1.7138,1.71405,34900000.0
2009-09-14 22:58:00,1.71405,1.7142,1.7138,1.7138,30000000.0
2009-09-14 22:59:00,1.71385,1.7154,1.71375,1.7154,66300000.0
2009-09-14 23:00:00,1.71515,1.7153,1.7144,1.71485,27000000.0
2009-09-14 23:01:00,1.71505,1.7152,1.71465,1.71475,25000000.0
2009-09-14 23:02:00,1.71485,1.71495,1.7145,1.7145,56000000.0
2009-09-14 23:03:00,1.71455,1.7149,1.7139,1.71415,43000000.0
2009-09-14 23:04:00,1.7143,1.7143,1.71405,1.7142,19000000.0
2009-09-14 23:05:00,1.71425,1.71445,1.71385,1.7143,45400000.0
2009-09-14 23:06:00,1.71425,1.71445,1.7139,1.7142,41000000.0
2009-09-14 23:07:00,1.71415,1.7143,1.7141,1.7143,24000000.0
2009-09-14 23:08:00,1.71425,1.7147,1.71375,1.7141,48600000.0
2009-09-14 23:09:00,1.71415,1.7146,1.7138,1.7144,50500000.0
2009-09-14 23:10:00,1.7145,1.71465,1.71375,1.714,61000000.0
2009-09-14 23:11:00,1.714,1.7144,1.7137,1.7137,33000000.0
2009-09-14 23:12:00,1.7137,1.71405,1.7137,1.71405,29000000.0
2009-09-14 23:13:00,1.71385,1.7141,1.7137,1.714,14940000.0
2009-09-14 23:14:00,1.71405,1.71405,1.7137,1.71385,15740000.0
2009-09-14 23:15:00,1.71375,1.714,1.71375,1.71395,5400000.0
2009-09-14 23:16:00,1.71405,1.71405,1.7137,1.7138,38400000.0
2009-09-14 23:17:00,1.71331,1.71362,1.71331,1.71346,58000000.0
2009-09-14 23:18:00,1.7138,1.714,1.7138,1.7139,8600000.0
2009-09-14 23:19:00,1.7139,1.7141,1.7139,1.7141,40500000.0
2009-09-14 23:20:00,1.7139,1.71425,1.71385,1.7141,33300000.0
2009-09-14 23:21:00,1.71405,1.71405,1.71405,1.71405,38700000.0
2009-09-14 23:22:00,1.71405,1.71415,1.71405,1.71415,24000000.0
2009-09-14 23:23:00,1.71415,1.7142,1.71415,1.7142,38400000.0
2009-09-14 23:24:00,1.7142,1.7142,1.7137,1.71415,70300000.0
2009-09-14 23:25:00,1.71415,1.71415,1.7137,1.7137,67000000.0
2009-09-14 23:26:00,1.7138,1.7138,1.7137,1.7137,36600000.0
2009-09-14 23:27:00,1.7137,1.71435,1.7137,1.71425,60500000.0
2009-09-14 23:28:00,1.71425,1.71425,1.7137,1.7137,52200000.0
2009-09-14 23:29:00,1.7137,1.7137,1.7137,1.7137,500000.0
2009-09-14 23:30:00,1.7137,1.71375,1.7137,1.7137,9700000.0
2009-09-14 23:31:00,1.7137,1.7137,1.7137,1.7137,18500000.0
2009-09-14 23:32:00,1.7137,1.7139,1.7137,1.7139,20100000.0
2009-09-14 23:33:00,1.7137,1.7137,1.7137,1.7137,43120000.0
2009-09-14 23:34:00,1.7137,1.714,1.71365,1.7138,59880000.0
2009-09-14 23:35:00,1.7138,1.714,1.7138,1.7138,27000000.0
2009-09-14 23:36:00,1.7138,1.71395,1.7138,1.7139,70700000.0
2009-09-14 23:37:00,1.7139,1.71405,1.7138,1.7138,12440000.0
2009-09-14 23:38:00,1.7134,1.714,1.7134,1.714,18050000.0
2009-09-14 23:39:00,1.71385,1.714,1.7138,1.71395,31400000.0
2009-09-14 23:40:00,1.7141,1.7145,1.714,1.7145,41000000.0
2009-09-14 23:41:00,1.7145,1.7145,1.7138,1.71395,32400000.0
2009-09-14 23:42:00,1.71395,1.71415,1.71395,1.714,28700000.0
2009-09-14 23:43:00,1.714,1.71405,1.71395,1.71395,11500000.0
2009-09-14 23:44:00,1.71395,1.71395,1.71395,1.71395,5000000.0
2009-09-14 23:45:00,1.71395,1.71395,1.71395,1.71395,2000000.0
2009-09-14 23:46:00,1.71395,1.71395,1.71395,1.71395,3000000.0
2009-09-14 23:47:00,1.71395,1.71395,1.71395,1.71395,4500000.0
2009-09-14 23:48:00,1.71395,1.71395,1.71395,1.71395,2000000.0
2009-09-14 23:49:00,1.71337,1.71365,1.71305,1.71305,10000000.0
2009-09-14 23:50:00,1.71395,1.71395,1.71395,1.71395,9600000.0
2009-09-14 23:51:00,1.71395,1.71395,1.71395,1.71395,1000000.0
2009-09-14 23:52:00,1.71395,1.71395,1.71395,1.71395,5900000.0
2009-09-14 23:53:00,1.71395,1.71395,1.71395,1.71395,7300000.0
2009-09-14 23:54:00,1.71395,1.71405,1.71395,1.71405,2000000.0
2009-09-14 23:55:00,1.71405,1.71405,1.71405,1.71405,3000000.0
2009-09-14 23:56:00,1.71405,1.71405,1.71405,1.71405,5500000.0
2009-09-14 23:57:00,1.71405,1.71405,1.71405,1.71405,2500000.0
2009-09-14 23:58:00,1.71405,1.7141,1.71405,1.71405,13000000.0
2009-09-14 23:59:00,1.71405,1.71405,1.71405,1.71405,5500000.0
2009-09-15 00:00:00,1.71405,1.71405,1.71405,1.71405,21000000.0
2009-09-15 00:01:00,1.71405,1.7142,1.71405,1.71415,62400000.0
2009-09-15 00:02:00,1.7141,1.7143,1.7141,1.7142,19200000.0
2009-09-15 00:03:00,1.7142,1.7142,1.7141,1.7141,35300000.0
2009-09-15 00:04:00,1.71415,1.71425,1.71415,1.71425,18000000.0
2009-09-15 00:05:00,1.71425,1.7144,1.71425,1.71435,17000000.0
2009-09-15 00:06:00,1.7143,1.7144,1.7143,1.7144,14000000.0
2009-09-15 00:07:00,1.7143,1.71445,1.7143,1.7144,37700000.0
2009-09-15 00:08:00,1.71435,1.7144,1.71425,1.7143,34000000.0
2009-09-15 00:09:00,1.71435,1.7147,1.71425,1.7147,35700000.0
2009-09-15 00:10:00,1.71475,1.71475,1.71405,1.7143,100200000.0
2009-09-15 00:11:00,1.71415,1.7143,1.7141,1.71425,25000000.0
2009-09-15 00:12:00,1.71425,1.71425,1.7142,1.71425,25000000.0
2009-09-15 00:13:00,1.7142,1.7143,1.71415,1.7143,23000000.0
2009-09-15 00:14:00,1.71415,1.71465,1.7141,1.7146,34000000.0
2009-09-15 00:15:00,1.71445,1.7145,1.7142,1.71425,19000000.0
2009-09-15 00:16:00,1.71425,1.71425,1.7142,1.71425,5000000.0
2009-09-15 00:17:00,1.71425,1.7143,1.7142,1.7143,16000000.0
2009-09-15 00:18:00,1.7143,1.71435,1.71425,1.71435,10000000.0
2009-09-15 00:19:00,1.71425,1.71445,1.71425,1.71445,15000000.0
2009-09-15 00:20:00,1.71445,1.71445,1.71445,1.71445,3000000.0
2009-09-15 00:21:00,1.71445,1.71445,1.71445,1.71445,7000000.0
2009-09-15 00:22:00,1.71445,1.71445,1.7144,1.7144,21000000.0
2009-09-15 00:23:00,1.7144,1.7144,1.7143,1.71435,27400000.0
2009-09-15 00:24:00,1.71435,1.71435,1.7143,1.71435,30000000.0
2009-09-15 00:25:00,1.71435,1.71435,1.71405,1.7142,32700000.0
2009-09-15 00:26:00,1.7142,1.71425,1.71405,1.7141,31800000.0
2009-09-15 00:27:00,1.7141,1.7141,1.7141,1.7141,3000000.0
2009-09-15 00:28:00,1.7142,1.7143,1.7142,1.7143,5000000.0
2009-09-15 00:29:00,1.7143,1.71435,1.7143,1.71435,5000000.0
2009-09-15 00:30:00,1.71435,1.7144,1.71435,1.71435,10200000.0
2009-09-15 00:31:00,1.7142,1.71425,1.7141,1.7141,26500000.0
2009-09-15 00:32:00,1.7141,1.7142,1.71405,1.71405,17000000.0
2009-09-15 00:33:00,1.71405,1.71405,1.71405,1.71405,10600000.0
2009-09-15 00:34:00,1.71405,1.7141,1.71405,1.7141,42500000.0
2009-09-15 00:35:00,1.7141,1.71425,1.7141,1.7141,73400000.0
2009-09-15 00:36:00,1.7141,1.71415,1.7141,1.7141,8600000.0
2009-09-15 00:37:00,1.7141,1.7141,1.7141,1.7141,13200000.0
2009-09-15 00:38:00,1.7141,1.71415,1.71405,1.71415,27200000.0
2009-09-15 00:39:00,1.71415,1.71415,1.71405,1.71415,17600000.0
2009-09-15 00:40:00,1.71415,1.71415,1.7141,1.7141,12200000.0
2009-09-15 00:41:00,1.71405,1.71415,1.71405,1.7141,15100000.0
2009-09-15 00:42:00,1.71415,1.71415,1.71415,1.71415,9000000.0
2009-09-15 00:43:00,1.71415,1.71415,1.7141,1.71415,5000000.0
2009-09-15 00:44:00,1.71415,1.71415,1.71415,1.71415,2000000.0
2009-09-15 00:45:00,1.71394,1.71396,1.71377,1.71387,72300000.0
2009-09-15 00:46:00,1.71415,1.71415,1.71415,1.71415,1800000.0
2009-09-15 00:47:00,1.71415,1.7142,1.71415,1.71415,26200000.0
2009-09-15 00:48:00,1.71415,1.71415,1.71415,1.71415,11800000.0
2009-09-15 00:49:00,1.71415,1.71415,1.71415,1.71415,1000000.0
2009-09-15 00:50:00,1.71415,1.71425,1.7141,1.7142,12000000.0
2009-09-15 00:51:00,1.71415,1.7142,1.7141,1.71415,15200000.0
2009-09-15 00:52:00,1.71415,1.71415,1.7141,1.7141,5000000.0
2009-09-15 00:53:00,1.7141,1.7142,1.71405,1.7141,55100000.0
2009-09-15 00:54:00,1.7142,1.7143,1.71415,1.7143,20400000.0
2009-09-15 00:55:00,1.7143,1.71445,1.71425,1.71425,17200000.0
2009-09-15 00:56:00,1.71415,1.7143,1.71405,1.7141,23700000.0
2009-09-15 00:57:00,1.7141,1.7141,1.71405,1.71405,6500000.0
2009-09-15 00:58:00,1.71405,1.7141,1.71405,1.71405,6500000.0
2009-09-15 00:59:00,1.71405,1.7143,1.71405,1.7143,8600000.0
2009-09-15 01:00:00,1.7143,1.7143,1.71405,1.71405,28700000.0
2009-09-15 01:01:00,1.71405,1.71475,1.71405,1.71475,91800000.0
2009-09-15 01:02:00,1.71475,1.71545,1.71445,1.7154,124300000.0
2009-09-15 01:03:00,1.7154,1.71645,1.7153,1.71595,96400000.0
2009-09-15 01:04:00,1.71595,1.71595,1.7156,1.7157,56400000.0
2009-09-15 01:05:00,1.71565,1.71565,1.7151,1.71555,78600000.0
2009-09-15 01:06:00,1.71555,1.7157,1.7154,1.7157,47700000.0
2009-09-15 01:07:00,1.71565,1.71565,1.7155,1.71555,51400000.0
2009-09-15 01:08:00,1.7155,1.7155,1.7153,1.71535,27000000.0
2009-09-15 01:09:00,1.71515,1.71525,1.71515,1.7152,19100000.0
2009-09-15 01:10:00,1.7152,1.7156,1.71515,1.7156,58500000.0
2009-09-15 01:11:00,1.7155,1.71615,1.7151,1.71615,128400000.0
2009-09-15 01:12:00,1.71615,1.71645,1.71605,1.71645,57800000.0
2009-09-15 01:13:00,1.7164,1.7164,1.7162,1.7162,18400000.0
2009-09-15 01:14:00,1.7162,1.71625,1.71605,1.71605,27500000.0
2009-09-15 01:15:00,1.716,1.71635,1.71595,1.71635,21100000.0
2009-09-15 01:16:00,1.71635,1.7165,1.7162,1.7165,39700000.0
2009-09-15 01:17:00,1.71625,1.7163,1.7162,1.7163,30700000.0
2009-09-15 01:18:00,1.7163,1.71635,1.7161,1.71615,37000000.0
2009-09-15 01:19:00,1.71615,1.71625,1.71615,1.71625,12600000.0
2009-09-15 01:20:00,1.7163,1.71635,1.7162,1.7163,29800000.0
2009-09-15 01:21:00,1.71625,1.71645,1.71625,1.71635,29900000.0
2009-09-15 01:22:00,1.71635,1.71635,1.716,1.716,23300000.0
2009-09-15 01:23:00,1.71605,1.71605,1.716,1.71605,13000000.0
2009-09-15 01:24:00,1.71605,1.71605,1.71595,1.71605,8000000.0
2009-09-15 01:25:00,1.71595,1.71595,1.71595,1.71595,1000000.0
2009-09-15 01:26:00,1.7159,1.7159,1.7159,1.7159,2000000.0
2009-09-15 01:27:00,1.7159,1.71595,1.7159,1.71595,5000000.0
2009-09-15 01:28:00,1.7159,1.7161,1.7159,1.7161,19300000.0
2009-09-15 01:29:00,1.71605,1.7161,1.716,1.716,21000000.0
2009-09-15 01:30:00,1.716,1.71615,1.71595,1.71615,11000000.0
2009-09-15 01:31:00,1.71615,1.71625,1.716,1.71625,29200000.0
2009-09-15 01:32:00,1.71625,1.71625,1.7161,1.7161,14000000.0
2009-09-15 01:33:00,1.71615,1.7163,1.7161,1.7162,23800000.0
2009-09-15 01:34:00,1.7162,1.7163,1.716,1.71625,24400000.0
2009-09-15 01:35:00,1.7162,1.71635,1.71615,1.71635,31800000.0
2009-09-15 01:36:00,1.7164,1.7165,1.71615,1.7164,59700000.0
2009-09-15 01:37:00,1.71635,1.7164,1.71605,1.7162,47900000.0
2009-09-15 01:38:00,1.71615,1.71615,1.7158,1.71605,71200000.0
2009-09-15 01:39:00,1.71605,1.71605,1.71575,1.716,42600000.0
2009-09-15 01:40:00,1.716,1.7161,1.71595,1.7161,51400000.0
2009-09-15 01:41:00,1.7161,1.7161,1.7157,1.71605,105900000.0
2009-09-15 01:42:00,1.71605,1.71605,1.71585,1.71585,21400000.0
2009-09-15 01:43:00,1.7158,1.71635,1.7157,1.716,85800000.0
2009-09-15 01:44:00,1.716,1.7161,1.7159,1.71595,37900000.0
2009-09-15 01:45:00,1.71595,1.7161,1.7158,1.7159,45500000.0
2009-09-15 01:46:00,1.71585,1.71595,1.71575,1.71585,48000000.0
2009-09-15 01:47:00,1.7159,1.7159,1.7157,1.71575,69700000.0
2009-09-15 01:48:00,1.71575,1.7158,1.7157,1.71575,44600000.0
2009-09-15 01:49:00,1.71575,1.7158,1.7157,1.71575,19700000.0
2009-09-15 01:50:00,1.7158,1.71605,1.7157,1.7159,72300000.0
2009-09-15 01:51:00,1.7159,1.716,1.7157,1.71575,24500000.0
2009-09-15 01:52:00,1.71575,1.71585,1.7157,1.7157,23100000.0
2009-09-15 01:53:00,1.7157,1.71585,1.7157,1.7158,20800000.0
2009-09-15 01:54:00,1.7158,1.7158,1.7157,1.7157,17600000.0
2009-09-15 01:55:00,1.7157,1.71635,1.7157,1.71605,61700000.0
2009-09-15 01:56:00,1.71595,1.71605,1.7157,1.7157,82500000.0
2009-09-15 01:57:00,1.7157,1.7157,1.71495,1.71495,138100000.0
2009-09-15 01:58:00,1.71495,1.7151,1.71495,1.7151,115300000.0
2009-09-15 01:59:00,1.71515,1.7152,1.71495,1.71495,72300000.0
2009-09-15 02:00:00,1.71495,1.7152,1.7145,1.71485,120100000.0
2009-09-15 02:01:00,1.71475,1.7153,1.71475,1.71525,87400000.0
2009-09-15 02:02:00,1.71525,1.7156,1.71515,1.7156,82000000.0
2009-09-15 02:03:00,1.7156,1.7158,1.71545,1.7155,110100000.0
2009-09-15 02:04:00,1.7155,1.7156,1.71535,1.71545,102100000.0
2009-09-15 02:05:00,1.7155,1.7159,1.7154,1.7158,51600000.0
2009-09-15 02:06:00,1.71585,1.716,1.7157,1.7159,59800000.0
2009-09-15 02:07:00,1.7159,1.7164,1.7158,1.71625,87300000.0
2009-09-15 02:08:00,1.71625,1.71645,1.716,1.7163,83500000.0
2009-09-15 02:09:00,1.71635,1.71665,1.7163,1.71655,96400000.0
2009-09-15 02:10:00,1.71655,1.7167,1.71645,1.71645,75400000.0
2009-09-15 02:11:00,1.7165,1.71675,1.71645,1.71675,56200000.0
2009-09-15 02:12:00,1.7168,1.71685,1.7166,1.71665,60000000.0
2009-09-15 02:13:00,1.7167,1.7168,1.7164,1.7164,44000000.0
2009-09-15 02:14:00,1.7164,1.7166,1.7164,1.71645,34100000.0
2009-09-15 02:15:00,1.7165,1.71775,1.7165,1.71745,102500000.0
2009-09-15 02:16:00,1.71745,1.71745,1.7171,1.7172,79900000.0
2009-09-15 02:17:00,1.71715,1.71745,1.71715,1.71745,58800000.0
2009-09-15 02:18:00,1.71745,1.7175,1.71725,1.71735,76500000.0
2009-09-15 02:19:00,1.7174,1.71765,1.7174,1.71755,59000000.0
2009-09-15 02:20:00,1.71755,1.7179,1.71755,1.7178,118500000.0
2009-09-15 02:21:00,1.7178,1.7178,1.71745,1.71755,46400000.0
2009-09-15 02:22:00,1.71755,1.71775,1.7173,1.7175,44000000.0
2009-09-15 02:23:00,1.7175,1.71775,1.7175,1.71775,50400000.0
2009-09-15 02:24:00,1.7177,1.7178,1.71765,1.71765,24400000.0
2009-09-15 02:25:00,1.71765,1.7178,1.7176,1.7177,38900000.0
2009-09-15 02:26:00,1.7177,1.7178,1.71765,1.71775,36000000.0
2009-09-15 02:27:00,1.71775,1.7179,1.7176,1.7179,56100000.0
2009-09-15 02:28:00,1.7178,1.71795,1.71775,1.71785,67600000.0
2009-09-15 02:29:00,1.71785,1.71785,1.71775,1.7178,54400000.0
2009-09-15 02:30:00,1.7178,1.71785,1.7178,1.7178,24600000.0
2009-09-15 02:31:00,1.7178,1.7179,1.71765,1.7177,99900000.0
2009-09-15 02:32:00,1.71775,1.71785,1.71765,1.71775,39500000.0
2009-09-15 02:33:00,1.7178,1.71805,1.71775,1.718,72900000.0
2009-09-15 02:34:00,1.71795,1.718,1.71775,1.71775,39600000.0
2009-09-15 02:35:00,1.71775,1.7179,1.7175,1.7177,71100000.0
2009-09-15 02:36:00,1.7177,1.7178,1.7176,1.71765,63400000.0
2009-09-15 02:37:00,1.7177,1.7178,1.71755,1.71765,61800000.0
2009-09-15 02:38:00,1.71765,1.7178,1.7175,1.7176,71800000.0
2009-09-15 02:39:00,1.7177,1.71775,1.7176,1.7177,38000000.0
2009-09-15 02:40:00,1.7177,1.7177,1.71755,1.7176,39000000.0
2009-09-15 02:41:00,1.7176,1.7176,1.71745,1.7175,65400000.0
2009-09-15 02:42:00,1.7175,1.71775,1.7175,1.71765,83200000.0
2009-09-15 02:43:00,1.71755,1.7179,1.7174,1.7179,65400000.0
2009-09-15 02:44:00,1.71785,1.7179,1.71745,1.7177,103500000.0
2009-09-15 02:45:00,1.71775,1.71795,1.7177,1.7178,97500000.0
2009-09-15 02:46:00,1.7178,1.7178,1.71775,1.71775,9100000.0
2009-09-15 02:47:00,1.7178,1.7181,1.71775,1.71805,71600000.0
2009-09-15 02:48:00,1.71805,1.71805,1.718,1.718,16400000.0
2009-09-15 02:49:00,1.718,1.71815,1.71785,1.7179,113200000.0
2009-09-15 02:50:00,1.7179,1.71795,1.71775,1.71775,52100000.0
2009-09-15 02:51:00,1.7177,1.71775,1.71765,1.71775,26000000.0
2009-09-15 02:52:00,1.71775,1.71775,1.7176,1.71765,46500000.0
2009-09-15 02:53:00,1.7177,1.71785,1.7176,1.71785,66200000.0
2009-09-15 02:54:00,1.7179,1.718,1.71765,1.71765,103200000.0
2009-09-15 02:55:00,1.71765,1.7177,1.7174,1.71765,77600000.0
2009-09-15 02:56:00,1.7177,1.7178,1.7174,1.7174,103000000.0
2009-09-15 02:57:00,1.7175,1.71785,1.7175,1.7178,121400000.0
2009-09-15 02:58:00,1.71775,1.71775,1.71735,1.71745,151600000.0
2009-09-15 02:59:00,1.71745,1.7179,1.7174,1.7178,112400000.0
2009-09-15 03:00:00,1.71775,1.71795,1.7177,1.7178,201600000.0
2009-09-15 03:01:00,1.7178,1.7181,1.7178,1.7179,171600000.0
2009-09-15 03:02:00,1.7179,1.7181,1.7177,1.718,67100000.0
2009-09-15 03:03:00,1.718,1.71805,1.71795,1.718,52300000.0
2009-09-15 03:04:00,1.718,1.7182,1.7178,1.718,135200000.0
2009-09-15 03:05:00,1.718,1.71805,1.718,1.71805,46600000.0
2009-09-15 03:06:00,1.71805,1.71805,1.71795,1.718,33200000.0
2009-09-15 03:07:00,1.718,1.71845,1.71795,1.71815,109300000.0
2009-09-15 03:08:00,1.71815,1.7182,1.71805,1.71805,65900000.0
2009-09-15 03:09:00,1.71805,1.71825,1.71795,1.71795,53900000.0
2009-09-15 03:10:00,1.71795,1.71805,1.7179,1.71805,62700000.0
2009-09-15 03:11:00,1.71805,1.71805,1.71785,1.7179,42300000.0
2009-09-15 03:12:00,1.7179,1.718,1.71785,1.718,59500000.0
2009-09-15 03:13:00,1.718,1.71805,1.71795,1.718,42400000.0
2009-09-15 03:14:00,1.71795,1.71805,1.71785,1.71785,70700000.0
2009-09-15 03:15:00,1.71785,1.71825,1.71775,1.7182,57700000.0
2009-09-15 03:16:00,1.71815,1.7182,1.7179,1.71805,56100000.0
2009-09-15 03:17:00,1.7181,1.71815,1.718,1.7181,32300000.0
2009-09-15 03:18:00,1.7181,1.71815,1.7179,1.7179,41300000.0
2009-09-15 03:19:00,1.7179,1.71885,1.7179,1.71845,116800000.0
2009-09-15 03:20:00,1.7185,1.71855,1.71825,1.7183,85500000.0
2009-09-15 03:21:00,1.71835,1.7185,1.71835,1.7185,14100000.0
2009-09-15 03:22:00,1.7185,1.71855,1.7183,1.7185,33500000.0
2009-09-15 03:23:00,1.7184,1.7185,1.71835,1.7184,25900000.0
2009-09-15 03:24:00,1.71835,1.7185,1.71835,1.71845,16000000.0
2009-09-15 03:25:00,1.71845,1.71865,1.7183,1.7184,95400000.0
2009-09-15 03:26:00,1.7184,1.71865,1.71835,1.71855,44600000.0
2009-09-15 03:27:00,1.71855,1.71875,1.7185,1.71865,60600000.0
2009-09-15 03:28:00,1.71865,1.71865,1.7184,1.7185,33500000.0
2009-09-15 03:29:00,1.71855,1.7186,1.71845,1.7186,22600000.0
2009-09-15 03:30:00,1.71855,1.7188,1.7184,1.71855,110700000.0
2009-09-15 03:31:00,1.71855,1.7188,1.7184,1.71845,73200000.0
2009-09-15 03:32:00,1.71855,1.7186,1.71815,1.7182,68100000.0
2009-09-15 03:33:00,1.7182,1.71835,1.7182,1.7183,41300000.0
2009-09-15 03:34:00,1.7183,1.71835,1.7179,1.71805,52600000.0
2009-09-15 03:35:00,1.71805,1.7185,1.71795,1.71835,60800000.0
2009-09-15 03:36:00,1.71835,1.71845,1.71805,1.71815,70300000.0
2009-09-15 03:37:00,1.7182,1.7184,1.71815,1.7184,92800000.0
2009-09-15 03:38:00,1.7183,1.71835,1.71825,1.7183,38800000.0
2009-09-15 03:39:00,1.7182,1.7185,1.718,1.71835,120200000.0
2009-09-15 03:40:00,1.7183,1.71855,1.7182,1.7183,92600000.0
2009-09-15 03:41:00,1.7183,1.71845,1.7182,1.71845,72800000.0
2009-09-15 03:42:00,1.7184,1.7192,1.71835,1.7191,127200000.0
2009-09-15 03:43:00,1.71915,1.7193,1.7189,1.7192,76000000.0
2009-09-15 03:44:00,1.71915,1.71985,1.71915,1.71945,122100000.0
2009-09-15 03:45:00,1.7194,1.71975,1.71935,1.7196,62100000.0
2009-09-15 03:46:00,1.71965,1.71995,1.71955,1.7198,67400000.0
2009-09-15 03:47:00,1.71975,1.7198,1.71955,1.7197,64800000.0
2009-09-15 03:48:00,1.7197,1.7197,1.7195,1.7195,65600000.0
2009-09-15 03:49:00,1.7195,1.71965,1.7193,1.7194,55600000.0
2009-09-15 03:50:00,1.71945,1.7195,1.71935,1.7195,72300000.0
2009-09-15 03:51:00,1.7195,1.71975,1.7194,1.71975,62000000.0
2009-09-15 03:52:00,1.7197,1.7197,1.7194,1.7194,57400000.0
2009-09-15 03:53:00,1.7194,1.71945,1.7192,1.71945,28300000.0
2009-09-15 03:54:00,1.71945,1.71965,1.7193,1.71965,51400000.0
2009-09-15 03:55:00,1.71965,1.71965,1.7194,1.71955,31000000.0
2009-09-15 03:56:00,1.71955,1.7196,1.71915,1.71935,97300000.0
2009-09-15 03:57:00,1.7194,1.7195,1.7192,1.7193,55100000.0
2009-09-15 03:58:00,1.7193,1.7195,1.7193,1.7194,95700000.0
2009-09-15 03:59:00,1.71945,1.71945,1.7192,1.7193,40400000.0
2009-09-15 04:00:00,1.7193,1.71945,1.7191,1.7192,41500000.0
2009-09-15 04:01:00,1.71915,1.71945,1.71915,1.71945,47000000.0
2009-09-15 04:02:00,1.7194,1.71955,1.71925,1.7193,49000000.0
2009-09-15 04:03:00,1.7193,1.7194,1.7192,1.7193,41200000.0
2009-09-15 04:04:00,1.71925,1.71935,1.71925,1.71925,15900000.0
2009-09-15 04:05:00,1.71925,1.71935,1.71905,1.7193,60100000.0
2009-09-15 04:06:00,1.7193,1.7193,1.71925,1.71925,6000000.0
2009-09-15 04:07:00,1.71925,1.7195,1.71905,1.71905,66500000.0
2009-09-15 04:08:00,1.71905,1.7192,1.719,1.7191,68200000.0
2009-09-15 04:09:00,1.71915,1.7192,1.7191,1.71915,12000000.0
2009-09-15 04:10:00,1.71915,1.71925,1.71915,1.71925,10000000.0
2009-09-15 04:11:00,1.71915,1.7192,1.71915,1.71915,4000000.0
2009-09-15 04:12:00,1.71915,1.71925,1.71905,1.7191,55600000.0
2009-09-15 04:13:00,1.7191,1.71925,1.719,1.719,52600000.0
2009-09-15 04:14:00,1.719,1.71915,1.719,1.719,46000000.0
2009-09-15 04:15:00,1.719,1.719,1.719,1.719,41000000.0
2009-09-15 04:16:00,1.719,1.719,1.719,1.719,25000000.0
2009-09-15 04:17:00,1.719,1.719,1.719,1.719,23000000.0
2009-09-15 04:18:00,1.719,1.719,1.719,1.719,5000000.0
2009-09-15 04:19:00,1.719,1.719,1.719,1.719,19000000.0
2009-09-15 04:20:00,1.71905,1.7193,1.719,1.71915,35000000.0
2009-09-15 04:21:00,1.7191,1.71925,1.71905,1.7191,32000000.0
2009-09-15 04:22:00,1.7191,1.71915,1.71905,1.7191,13000000.0
2009-09-15 04:23:00,1.71905,1.71915,1.719,1.719,13000000.0
2009-09-15 04:24:00,1.719,1.7192,1.719,1.7192,64800000.0
2009-09-15 04:25:00,1.7192,1.7194,1.719,1.71915,72200000.0
2009-09-15 04:26:00,1.71915,1.7193,1.71905,1.7192,73000000.0
2009-09-15 04:27:00,1.7192,1.71925,1.71915,1.7192,32000000.0
2009-09-15 04:28:00,1.71915,1.71925,1.719,1.7192,40800000.0
2009-09-15 04:29:00,1.7192,1.7194,1.7192,1.71935,44000000.0
2009-09-15 04:30:00,1.71935,1.71945,1.71925,1.71925,44000000.0
2009-09-15 04:31:00,1.71925,1.71935,1.7191,1.7193,78600000.0
2009-09-15 04:32:00,1.7193,1.7194,1.71925,1.7194,28300000.0
2009-09-15 04:33:00,1.7194,1.7196,1.7193,1.7196,59000000.0
2009-09-15 04:34:00,1.7196,1.7197,1.71955,1.7196,40000000.0
2009-09-15 04:35:00,1.7196,1.7196,1.7193,1.71945,74600000.0
2009-09-15 04:36:00,1.71935,1.7194,1.71915,1.7193,69900000.0
2009-09-15 04:37:00,1.71935,1.71935,1.719,1.7191,64900000.0
2009-09-15 04:38:00,1.71905,1.71915,1.719,1.719,69000000.0
2009-09-15 04:39:00,1.71905,1.71915,1.719,1.71915,54000000.0
2009-09-15 04:40:00,1.71915,1.7192,1.719,1.7192,54000000.0
2009-09-15 04:41:00,1.7192,1.71925,1.719,1.7192,66000000.0
2009-09-15 04:42:00,1.71915,1.7192,1.719,1.719,58000000.0
2009-09-15 04:43:00,1.719,1.719,1.719,1.719,27000000.0
2009-09-15 04:44:00,1.719,1.71905,1.719,1.71905,34000000.0
2009-09-15 04:45:00,1.71905,1.71915,1.719,1.7191,54000000.0
2009-09-15 04:46:00,1.71915,1.71955,1.71915,1.71955,31300000.0
2009-09-15 04:47:00,1.71955,1.7196,1.719,1.719,63000000.0
2009-09-15 04:48:00,1.719,1.719,1.719,1.719,14000000.0
2009-09-15 04:49:00,1.719,1.719,1.719,1.719,11000000.0
2009-09-15 04:50:00,1.719,1.71905,1.719,1.719,31600000.0
2009-09-15 04:51:00,1.719,1.7193,1.719,1.7192,55000000.0
2009-09-15 04:52:00,1.7192,1.71935,1.7191,1.7193,89500000.0
2009-09-15 04:53:00,1.71925,1.71935,1.71915,1.7192,36600000.0
2009-09-15 04:54:00,1.7192,1.71925,1.7191,1.7192,26800000.0
2009-09-15 04:55:00,1.7192,1.7192,1.71905,1.71915,27100000.0
2009-09-15 04:56:00,1.7192,1.7192,1.7191,1.7192,13300000.0
2009-09-15 04:57:00,1.7192,1.7192,1.71905,1.71915,42800000.0
2009-09-15 04:58:00,1.71915,1.7193,1.7191,1.71915,46000000.0
2009-09-15 04:59:00,1.7191,1.71915,1.7191,1.7191,20000000.0
2009-09-15 05:00:00,1.7191,1.71915,1.7191,1.7191,5000000.0
2009-09-15 05:01:00,1.7191,1.71935,1.7189,1.71925,133000000.0
2009-09-15 05:02:00,1.71935,1.7195,1.7192,1.7193,109600000.0
2009-09-15 05:03:00,1.71935,1.7195,1.7191,1.71925,91000000.0
2009-09-15 05:04:00,1.7193,1.7195,1.7193,1.7195,60000000.0
2009-09-15 05:05:00,1.7195,1.7196,1.7194,1.7195,54500000.0
2009-09-15 05:06:00,1.7195,1.71965,1.71945,1.7196,38600000.0
2009-09-15 05:07:00,1.71955,1.71955,1.71935,1.71945,89200000.0
2009-09-15 05:08:00,1.71945,1.7196,1.71935,1.71945,39100000.0
2009-09-15 05:09:00,1.7194,1.7195,1.7192,1.7192,39200000.0
2009-09-15 05:10:00,1.71925,1.7193,1.71905,1.7191,49100000.0
2009-09-15 05:11:00,1.7191,1.7193,1.7191,1.7193,41400000.0
2009-09-15 05:12:00,1.71925,1.71935,1.71925,1.71935,36000000.0
2009-09-15 05:13:00,1.71935,1.71945,1.7193,1.7193,27100000.0
2009-09-15 05:14:00,1.7193,1.7194,1.71915,1.7194,64200000.0
2009-09-15 05:15:00,1.71935,1.71945,1.71925,1.71935,57400000.0
2009-09-15 05:16:00,1.71935,1.71945,1.7193,1.71945,38400000.0
2009-09-15 05:17:00,1.71945,1.71945,1.71935,1.71945,21000000.0
2009-09-15 05:18:00,1.71945,1.71945,1.7194,1.71945,9000000.0
2009-09-15 05:19:00,1.71945,1.7195,1.71945,1.7195,6000000.0
2009-09-15 05:20:00,1.71945,1.7196,1.71945,1.7195,42200000.0
2009-09-15 05:21:00,1.7195,1.71975,1.7194,1.71945,61300000.0
2009-09-15 05:22:00,1.71945,1.71975,1.71925,1.7193,84700000.0
2009-09-15 05:23:00,1.7193,1.7195,1.71925,1.7193,62900000.0
2009-09-15 05:24:00,1.7193,1.71945,1.7193,1.7194,52100000.0
2009-09-15 05:25:00,1.71945,1.7195,1.7193,1.7194,42000000.0
2009-09-15 05:26:00,1.71935,1.71945,1.71925,1.71935,63800000.0
2009-09-15 05:27:00,1.71935,1.71945,1.7193,1.7194,51400000.0
2009-09-15 05:28:00,1.71935,1.7195,1.7193,1.7195,54500000.0
2009-09-15 05:29:00,1.7195,1.71985,1.71945,1.71985,53300000.0
2009-09-15 05:30:00,1.71985,1.71995,1.71975,1.71985,26600000.0
2009-09-15 05:31:00,1.71985,1.71985,1.71965,1.71965,25200000.0
2009-09-15 05:32:00,1.7197,1.7199,1.7197,1.71985,42000000.0
2009-09-15 05:33:00,1.71985,1.71995,1.7198,1.71985,24000000.0
2009-09-15 05:34:00,1.7198,1.7199,1.7198,1.7199,25600000.0
2009-09-15 05:35:00,1.7199,1.71995,1.71985,1.71985,24000000.0
2009-09-15 05:36:00,1.71985,1.71995,1.71975,1.7199,63700000.0
2009-09-15 05:37:00,1.71985,1.71995,1.7198,1.7198,39700000.0
2009-09-15 05:38:00,1.7198,1.71995,1.7197,1.71985,103600000.0
2009-09-15 05:39:00,1.7199,1.7199,1.7198,1.7199,67600000.0
2009-09-15 05:40:00,1.7199,1.71995,1.7198,1.7199,25800000.0
2009-09-15 05:41:00,1.7199,1.72,1.7199,1.72,36800000.0
2009-09-15 05:42:00,1.71995,1.7201,1.71995,1.72005,26500000.0
2009-09-15 05:43:00,1.7199,1.72015,1.7199,1.72005,69800000.0
2009-09-15 05:44:00,1.72005,1.7202,1.71995,1.71995,27700000.0
2009-09-15 05:45:00,1.71995,1.72,1.71975,1.72,60400000.0
2009-09-15 05:46:00,1.71995,1.72,1.71975,1.71975,74300000.0
2009-09-15 05:47:00,1.71975,1.7199,1.7197,1.7198,44600000.0
2009-09-15 05:48:00,1.7198,1.71985,1.71975,1.7198,25300000.0
2009-09-15 05:49:00,1.71975,1.7198,1.7197,1.71975,21000000.0
2009-09-15 05:50:00,1.7198,1.7198,1.7197,1.7197,27900000.0
2009-09-15 05:51:00,1.7197,1.7197,1.7196,1.71965,29200000.0
2009-09-15 05:52:00,1.71965,1.71975,1.7196,1.7196,42800000.0
2009-09-15 05:53:00,1.7195,1.71975,1.7195,1.71965,46200000.0
2009-09-15 05:54:00,1.71965,1.7197,1.71945,1.71955,40400000.0
2009-09-15 05:55:00,1.71955,1.71965,1.7195,1.7196,66100000.0
2009-09-15 05:56:00,1.7196,1.71965,1.71945,1.71955,42400000.0
2009-09-15 05:57:00,1.71945,1.71955,1.71925,1.71935,71300000.0
2009-09-15 05:58:00,1.7194,1.71945,1.7192,1.7194,71400000.0
2009-09-15 05:59:00,1.7193,1.7196,1.7192,1.71945,74000000.0
2009-09-15 06:00:00,1.71945,1.7196,1.71925,1.7196,39600000.0
2009-09-15 06:01:00,1.71955,1.7196,1.71955,1.71955,37000000.0
2009-09-15 06:02:00,1.71955,1.7196,1.7195,1.71955,33000000.0
2009-09-15 06:03:00,1.71955,1.71975,1.7194,1.7195,82200000.0
2009-09-15 06:04:00,1.7196,1.7196,1.7195,1.7195,20000000.0
2009-09-15 06:05:00,1.71955,1.71965,1.71945,1.71955,40400000.0
2009-09-15 06:06:00,1.7195,1.71955,1.7194,1.7195,57300000.0
2009-09-15 06:07:00,1.7195,1.7197,1.71945,1.7197,55900000.0
2009-09-15 06:08:00,1.7197,1.7197,1.7196,1.7196,56300000.0
2009-09-15 06:09:00,1.71965,1.71985,1.71965,1.71975,63500000.0
2009-09-15 06:10:00,1.7198,1.71985,1.7198,1.71985,3000000.0
2009-09-15 06:11:00,1.71985,1.7199,1.71955,1.7196,72800000.0
2009-09-15 06:12:00,1.71965,1.71975,1.7196,1.7197,41900000.0
2009-09-15 06:13:00,1.7196,1.71985,1.7196,1.7198,68000000.0
2009-09-15 06:14:00,1.7198,1.71985,1.7197,1.7198,35000000.0
2009-09-15 06:15:00,1.71975,1.7198,1.71965,1.71965,12000000.0
2009-09-15 06:16:00,1.71965,1.7198,1.71965,1.7197,45300000.0
2009-09-15 06:17:00,1.71965,1.71985,1.7196,1.7198,49000000.0
2009-09-15 06:18:00,1.7197,1.7198,1.71965,1.7197,24000000.0
2009-09-15 06:19:00,1.71965,1.71975,1.7195,1.7195,75000000.0
2009-09-15 06:20:00,1.7195,1.71975,1.71945,1.71975,53000000.0
2009-09-15 06:21:00,1.7197,1.7198,1.7195,1.7198,56000000.0
2009-09-15 06:22:00,1.71965,1.7198,1.71955,1.7196,28000000.0
2009-09-15 06:23:00,1.7196,1.71965,1.7194,1.7195,38800000.0
2009-09-15 06:24:00,1.7195,1.71965,1.7195,1.71965,49900000.0
2009-09-15 06:25:00,1.71965,1.7197,1.71955,1.71955,33000000.0
2009-09-15 06:26:00,1.71955,1.7198,1.71955,1.71975,42000000.0
2009-09-15 06:27:00,1.71975,1.7198,1.71955,1.7196,34000000.0
2009-09-15 06:28:00,1.7196,1.7197,1.71955,1.7197,32000000.0
2009-09-15 06:29:00,1.7197,1.71975,1.71965,1.71965,26400000.0
2009-09-15 06:30:00,1.71965,1.71975,1.7196,1.71965,48800000.0
2009-09-15 06:31:00,1.71965,1.71995,1.71965,1.71985,84300000.0
2009-09-15 06:32:00,1.71985,1.7199,1.71975,1.71975,50300000.0
2009-09-15 06:33:00,1.7198,1.7199,1.71975,1.7198,122800000.0
2009-09-15 06:34:00,1.7198,1.71985,1.7198,1.71985,17000000.0
2009-09-15 06:35:00,1.71985,1.71995,1.7198,1.71985,34100000.0
2009-09-15 06:36:00,1.7199,1.71995,1.7198,1.71985,17000000.0
2009-09-15 06:37:00,1.71985,1.71985,1.71985,1.71985,38600000.0
2009-09-15 06:38:00,1.71985,1.71995,1.71985,1.7199,23800000.0
2009-09-15 06:39:00,1.7199,1.72015,1.7198,1.72015,85400000.0
2009-09-15 06:40:00,1.72015,1.72015,1.71975,1.7199,125300000.0
2009-09-15 06:41:00,1.71995,1.72005,1.71985,1.71985,102600000.0
2009-09-15 06:42:00,1.71985,1.72,1.71985,1.72,92900000.0
2009-09-15 06:43:00,1.71995,1.71995,1.71985,1.71985,101500000.0
2009-09-15 06:44:00,1.71985,1.72,1.71985,1.71985,158100000.0
2009-09-15 06:45:00,1.7199,1.72005,1.71985,1.72,153900000.0
2009-09-15 06:46:00,1.72,1.7201,1.71985,1.72,94700000.0
2009-09-15 06:47:00,1.72,1.72,1.7199,1.7199,76400000.0
2009-09-15 06:48:00,1.7199,1.71995,1.7197,1.7198,100300000.0
2009-09-15 06:49:00,1.7198,1.7199,1.7197,1.7199,20400000.0
2009-09-15 06:50:00,1.71985,1.7199,1.7198,1.71985,28700000.0
2009-09-15 06:51:00,1.7198,1.71985,1.7198,1.7198,27000000.0
2009-09-15 06:52:00,1.7198,1.71985,1.7197,1.7198,26200000.0
2009-09-15 06:53:00,1.7198,1.7198,1.7195,1.7195,59400000.0
2009-09-15 06:54:00,1.7195,1.71985,1.7195,1.7198,34600000.0
2009-09-15 06:55:00,1.71985,1.7199,1.7198,1.7199,34600000.0
2009-09-15 06:56:00,1.71985,1.71985,1.71975,1.71975,40300000.0
2009-09-15 06:57:00,1.71975,1.72,1.71975,1.71985,31400000.0
2009-09-15 06:58:00,1.7198,1.7199,1.71975,1.7199,52000000.0
2009-09-15 06:59:00,1.71985,1.71985,1.71975,1.7198,26900000.0
2009-09-15 07:00:00,1.7198,1.71995,1.7197,1.71975,72700000.0
2009-09-15 07:01:00,1.71965,1.7197,1.7196,1.7197,20000000.0
2009-09-15 07:02:00,1.71965,1.71985,1.71965,1.7198,34000000.0
2009-09-15 07:03:00,1.71975,1.71985,1.71975,1.71975,34000000.0
2009-09-15 07:04:00,1.7198,1.7199,1.7197,1.7198,81500000.0
2009-09-15 07:05:00,1.71985,1.71995,1.7197,1.71985,106100000.0
2009-09-15 07:06:00,1.72,1.7202,1.71985,1.72,101200000.0
2009-09-15 07:07:00,1.72,1.72005,1.71985,1.72,54400000.0
2009-09-15 07:08:00,1.71995,1.72005,1.71985,1.7199,82900000.0
2009-09-15 07:09:00,1.7199,1.72005,1.7199,1.71995,61700000.0
2009-09-15 07:10:00,1.72,1.7203,1.71985,1.7203,86800000.0
2009-09-15 07:11:00,1.72025,1.7203,1.72,1.72025,62500000.0
2009-09-15 07:12:00,1.7202,1.7204,1.72015,1.7203,119200000.0
2009-09-15 07:13:00,1.7203,1.7205,1.7201,1.72035,147200000.0
2009-09-15 07:14:00,1.7204,1.7205,1.72025,1.7203,129500000.0
2009-09-15 07:15:00,1.72035,1.72045,1.7202,1.72025,37600000.0
2009-09-15 07:16:00,1.72025,1.7203,1.72025,1.7203,22000000.0
2009-09-15 07:17:00,1.7203,1.7204,1.72015,1.7203,54200000.0
2009-09-15 07:18:00,1.7203,1.7204,1.72015,1.7202,52200000.0
2009-09-15 07:19:00,1.7202,1.7203,1.7201,1.72015,45200000.0
2009-09-15 07:20:00,1.7202,1.7202,1.71995,1.72015,56400000.0
2009-09-15 07:21:00,1.7202,1.7203,1.72015,1.7203,46600000.0
2009-09-15 07:22:00,1.7203,1.72035,1.7202,1.7202,38600000.0
2009-09-15 07:23:00,1.7202,1.7204,1.72015,1.7202,108000000.0
2009-09-15 07:24:00,1.7202,1.7205,1.7202,1.7204,50800000.0
2009-09-15 07:25:00,1.72045,1.72045,1.7203,1.7204,105600000.0
2009-09-15 07:26:00,1.72045,1.72045,1.7204,1.72045,27800000.0
2009-09-15 07:27:00,1.72045,1.7205,1.72035,1.72045,64000000.0
2009-09-15 07:28:00,1.7204,1.72045,1.7204,1.7204,15000000.0
2009-09-15 07:29:00,1.72045,1.72065,1.7204,1.7206,37000000.0
2009-09-15 07:30:00,1.7206,1.72065,1.7204,1.72055,86000000.0
2009-09-15 07:31:00,1.72055,1.72065,1.7205,1.7205,52800000.0
2009-09-15 07:32:00,1.7205,1.72065,1.7205,1.7206,66000000.0
2009-09-15 07:33:00,1.7206,1.7207,1.72055,1.72065,82400000.0
2009-09-15 07:34:00,1.7206,1.7209,1.7206,1.7208,162000000.0
2009-09-15 07:35:00,1.7208,1.7209,1.72075,1.7209,97600000.0
2009-09-15 07:36:00,1.721,1.721,1.72075,1.72075,67200000.0
2009-09-15 07:37:00,1.72075,1.7208,1.72065,1.72065,43600000.0
2009-09-15 07:38:00,1.72075,1.72115,1.7207,1.7211,116100000.0
2009-09-15 07:39:00,1.7211,1.7211,1.7208,1.7208,159000000.0
2009-09-15 07:40:00,1.7208,1.7209,1.72055,1.7207,102200000.0
2009-09-15 07:41:00,1.7207,1.7211,1.72065,1.721,143400000.0
2009-09-15 07:42:00,1.721,1.72135,1.72095,1.7213,138000000.0
2009-09-15 07:43:00,1.72135,1.7216,1.72125,1.7213,122200000.0
2009-09-15 07:44:00,1.72135,1.7215,1.72125,1.7215,42300000.0
2009-09-15 07:45:00,1.7215,1.7219,1.7215,1.7218,87800000.0
2009-09-15 07:46:00,1.72185,1.722,1.72155,1.7217,110500000.0
2009-09-15 07:47:00,1.72165,1.722,1.72155,1.72165,43100000.0
2009-09-15 07:48:00,1.72165,1.72165,1.7215,1.72155,54100000.0
2009-09-15 07:49:00,1.72155,1.7217,1.7215,1.72155,82800000.0
2009-09-15 07:50:00,1.7216,1.72175,1.7215,1.72165,202800000.0
2009-09-15 07:51:00,1.7217,1.72215,1.7215,1.7221,303500000.0
2009-09-15 07:52:00,1.7221,1.72225,1.7218,1.72225,141600000.0
2009-09-15 07:53:00,1.72225,1.72245,1.72215,1.72235,241000000.0
2009-09-15 07:54:00,1.72235,1.72235,1.72155,1.72155,168000000.0
2009-09-15 07:55:00,1.72165,1.72195,1.7216,1.72195,124800000.0
2009-09-15 07:56:00,1.72205,1.72215,1.72185,1.72195,84900000.0
2009-09-15 07:57:00,1.722,1.72205,1.72165,1.72165,163400000.0
2009-09-15 07:58:00,1.72165,1.7219,1.7215,1.72155,121600000.0
2009-09-15 07:59:00,1.72155,1.7218,1.7214,1.7217,115500000.0
2009-09-15 08:00:00,1.7217,1.7221,1.7216,1.722,120900000.0
2009-09-15 08:01:00,1.722,1.72235,1.722,1.7221,113800000.0
2009-09-15 08:02:00,1.72215,1.72235,1.72215,1.7222,69000000.0
2009-09-15 08:03:00,1.7222,1.7226,1.7222,1.7225,66800000.0
2009-09-15 08:04:00,1.72245,1.7227,1.7224,1.72255,140600000.0
2009-09-15 08:05:00,1.72255,1.72315,1.72245,1.72255,125700000.0
2009-09-15 08:06:00,1.72245,1.72265,1.7224,1.72255,55100000.0
2009-09-15 08:07:00,1.72255,1.72265,1.7224,1.7224,67500000.0
2009-09-15 08:08:00,1.7224,1.72245,1.7219,1.7219,55800000.0
2009-09-15 08:09:00,1.72195,1.72205,1.7216,1.7219,69800000.0
2009-09-15 08:10:00,1.7218,1.7223,1.7217,1.72195,140200000.0
2009-09-15 08:11:00,1.72195,1.72205,1.7219,1.7219,68900000.0
2009-09-15 08:12:00,1.72195,1.72195,1.7215,1.72155,76000000.0
2009-09-15 08:13:00,1.72155,1.7218,1.72155,1.7217,69800000.0
2009-09-15 08:14:00,1.7217,1.7217,1.7215,1.7216,48000000.0
2009-09-15 08:15:00,1.7216,1.72185,1.7215,1.72175,76200000.0
2009-09-15 08:16:00,1.72175,1.72175,1.7212,1.72125,56300000.0
2009-09-15 08:17:00,1.72125,1.72145,1.7212,1.72135,52100000.0
2009-09-15 08:18:00,1.7213,1.72135,1.7209,1.721,58500000.0
2009-09-15 08:19:00,1.72095,1.721,1.72065,1.72085,92300000.0
2009-09-15 08:20:00,1.7208,1.72095,1.72065,1.7209,83200000.0
2009-09-15 08:21:00,1.7209,1.7212,1.7209,1.72105,63800000.0
2009-09-15 08:22:00,1.72105,1.7212,1.7209,1.721,36000000.0
2009-09-15 08:23:00,1.7211,1.7211,1.7207,1.721,52000000.0
2009-09-15 08:24:00,1.721,1.72105,1.72075,1.72085,50600000.0
2009-09-15 08:25:00,1.72085,1.721,1.72075,1.72085,45000000.0
2009-09-15 08:26:00,1.72085,1.72155,1.7208,1.7213,161700000.0
2009-09-15 08:27:00,1.7213,1.7215,1.72095,1.72115,69200000.0
2009-09-15 08:28:00,1.72115,1.72115,1.72085,1.7209,127700000.0
2009-09-15 08:29:00,1.7209,1.72135,1.7209,1.72125,130400000.0
2009-09-15 08:30:00,1.72125,1.7213,1.72095,1.7212,274000000.0
2009-09-15 08:31:00,1.7211,1.7215,1.72105,1.7214,188200000.0
2009-09-15 08:32:00,1.72145,1.72175,1.72145,1.72175,41700000.0
2009-09-15 08:33:00,1.72175,1.7221,1.72155,1.7219,214400000.0
2009-09-15 08:34:00,1.7219,1.72205,1.72165,1.72165,98700000.0
2009-09-15 08:35:00,1.72165,1.722,1.72165,1.72195,98800000.0
2009-09-15 08:36:00,1.7219,1.722,1.7217,1.7219,102500000.0
2009-09-15 08:37:00,1.7219,1.7219,1.721,1.72125,271400000.0
2009-09-15 08:38:00,1.72125,1.72135,1.7212,1.72135,287100000.0
2009-09-15 08:39:00,1.7215,1.72185,1.72135,1.72175,207300000.0
2009-09-15 08:40:00,1.72185,1.7219,1.72125,1.7215,181400000.0
2009-09-15 08:41:00,1.7215,1.7217,1.72125,1.7214,123200000.0
2009-09-15 08:42:00,1.7214,1.7217,1.72125,1.7215,141800000.0
2009-09-15 08:43:00,1.7215,1.7217,1.7214,1.72165,113100000.0
2009-09-15 08:44:00,1.72165,1.7217,1.7215,1.7216,148900000.0
2009-09-15 08:45:00,1.72155,1.72175,1.7215,1.72155,126900000.0
2009-09-15 08:46:00,1.72155,1.7217,1.72155,1.7216,67000000.0
2009-09-15 08:47:00,1.7216,1.7216,1.7213,1.7213,92400000.0
2009-09-15 08:48:00,1.72135,1.7219,1.72135,1.72145,104900000.0
2009-09-15 08:49:00,1.7215,1.72205,1.72145,1.722,123000000.0
2009-09-15 08:50:00,1.722,1.7221,1.72175,1.72195,196600000.0
2009-09-15 08:51:00,1.7218,1.72235,1.72175,1.7221,214700000.0
2009-09-15 08:52:00,1.7221,1.7225,1.72205,1.72215,287200000.0
2009-09-15 08:53:00,1.7222,1.7226,1.7214,1.7214,246800000.0
2009-09-15 08:54:00,1.7214,1.72145,1.7209,1.72125,147900000.0
2009-09-15 08:55:00,1.72125,1.72155,1.721,1.7215,95400000.0
2009-09-15 08:56:00,1.72155,1.7218,1.72145,1.7215,78600000.0
2009-09-15 08:57:00,1.72165,1.72165,1.72105,1.72135,123000000.0
2009-09-15 08:58:00,1.72135,1.7215,1.7212,1.72135,123400000.0
2009-09-15 08:59:00,1.72135,1.7215,1.7211,1.72125,126600000.0
2009-09-15 09:00:00,1.72115,1.7215,1.7208,1.721,143900000.0
2009-09-15 09:01:00,1.721,1.7214,1.72085,1.7212,170000000.0
2009-09-15 09:02:00,1.7212,1.7214,1.72095,1.7213,151900000.0
2009-09-15 09:03:00,1.7213,1.7217,1.7211,1.72135,106600000.0
2009-09-15 09:04:00,1.72125,1.72125,1.72055,1.7208,113600000.0
2009-09-15 09:05:00,1.7208,1.7208,1.72015,1.72035,125300000.0
2009-09-15 09:06:00,1.7204,1.72055,1.7203,1.7204,66300000.0
2009-09-15 09:07:00,1.72055,1.72055,1.7201,1.72025,142400000.0
2009-09-15 09:08:00,1.72025,1.7207,1.72015,1.7207,85900000.0
2009-09-15 09:09:00,1.7207,1.7209,1.72055,1.7208,93800000.0
2009-09-15 09:10:00,1.7208,1.7212,1.7208,1.72115,172400000.0
2009-09-15 09:11:00,1.72115,1.72135,1.7209,1.72135,86400000.0
2009-09-15 09:12:00,1.72145,1.72145,1.7212,1.72135,86000000.0
2009-09-15 09:13:00,1.72135,1.72155,1.7212,1.72125,93200000.0
2009-09-15 09:14:00,1.72135,1.7215,1.72125,1.72125,80200000.0
2009-09-15 09:15:00,1.7212,1.7217,1.7211,1.72145,117800000.0
2009-09-15 09:16:00,1.72145,1.7223,1.7214,1.72225,165000000.0
2009-09-15 09:17:00,1.72225,1.72255,1.722,1.72245,200600000.0
2009-09-15 09:18:00,1.7224,1.7225,1.72235,1.7224,70000000.0
2009-09-15 09:19:00,1.7224,1.72265,1.72215,1.7224,185800000.0
2009-09-15 09:20:00,1.72245,1.72275,1.7224,1.7227,115200000.0
2009-09-15 09:21:00,1.7227,1.7227,1.72255,1.7226,136600000.0
2009-09-15 09:22:00,1.72255,1.72285,1.72255,1.7227,211000000.0
2009-09-15 09:23:00,1.7227,1.72305,1.72245,1.72295,257100000.0
2009-09-15 09:24:00,1.72295,1.7236,1.72295,1.7236,109100000.0
2009-09-15 09:25:00,1.7236,1.724,1.7236,1.724,121200000.0
2009-09-15 09:26:00,1.724,1.72425,1.7239,1.724,215600000.0
2009-09-15 09:27:00,1.724,1.72405,1.72345,1.7238,236600000.0
2009-09-15 09:28:00,1.7238,1.7242,1.72365,1.72375,124200000.0
2009-09-15 09:29:00,1.72375,1.72375,1.72325,1.72365,125800000.0
2009-09-15 09:30:00,1.7237,1.72385,1.72335,1.72345,196900000.0
2009-09-15 09:31:00,1.72345,1.7238,1.72335,1.72375,161500000.0
2009-09-15 09:32:00,1.72375,1.72395,1.7236,1.72365,191000000.0
2009-09-15 09:33:00,1.72375,1.72375,1.7234,1.7235,121400000.0
2009-09-15 09:34:00,1.7235,1.72365,1.7235,1.7236,92000000.0
2009-09-15 09:35:00,1.72355,1.7239,1.72345,1.72385,119900000.0
2009-09-15 09:36:00,1.7238,1.7238,1.72295,1.72295,178200000.0
2009-09-15 09:37:00,1.723,1.72335,1.7229,1.7232,164000000.0
2009-09-15 09:38:00,1.72315,1.7233,1.7229,1.7229,100500000.0
2009-09-15 09:39:00,1.7229,1.7231,1.72245,1.72255,198200000.0
2009-09-15 09:40:00,1.72255,1.7227,1.7222,1.7224,187600000.0
2009-09-15 09:41:00,1.7224,1.72265,1.7223,1.72235,126600000.0
2009-09-15 09:42:00,1.72235,1.7227,1.7221,1.72255,228800000.0
2009-09-15 09:43:00,1.72255,1.72255,1.7221,1.72235,245300000.0
2009-09-15 09:44:00,1.72235,1.7224,1.72205,1.7221,164600000.0
2009-09-15 09:45:00,1.72205,1.72215,1.7218,1.72185,157700000.0
2009-09-15 09:46:00,1.7219,1.72235,1.72175,1.72235,225000000.0
2009-09-15 09:47:00,1.72235,1.7225,1.72165,1.72165,236400000.0
2009-09-15 09:48:00,1.7218,1.7219,1.7215,1.72165,179900000.0
2009-09-15 09:49:00,1.72165,1.72175,1.7213,1.7214,231000000.0
2009-09-15 09:50:00,1.7214,1.72175,1.7212,1.7217,182900000.0
2009-09-15 09:51:00,1.7217,1.72185,1.7217,1.72185,149900000.0
2009-09-15 09:52:00,1.7218,1.72215,1.7217,1.7221,186400000.0
2009-09-15 09:53:00,1.72215,1.72235,1.72195,1.72195,167800000.0
2009-09-15 09:54:00,1.72195,1.72215,1.7218,1.72195,241000000.0
2009-09-15 09:55:00,1.72185,1.72225,1.72185,1.72225,176300000.0
2009-09-15 09:56:00,1.7223,1.72255,1.72215,1.7225,180300000.0
2009-09-15 09:57:00,1.7225,1.7229,1.7225,1.72285,134600000.0
2009-09-15 09:58:00,1.7228,1.7233,1.7227,1.72305,221200000.0
2009-09-15 09:59:00,1.72305,1.72315,1.72235,1.72235,181000000.0
2009-09-15 10:00:00,1.7223,1.72285,1.7223,1.7227,142200000.0
2009-09-15 10:01:00,1.7226,1.72285,1.7224,1.7226,138400000.0
2009-09-15 10:02:00,1.7226,1.7232,1.7225,1.7231,156700000.0
2009-09-15 10:03:00,1.7232,1.7234,1.72305,1.72315,118500000.0
2009-09-15 10:04:00,1.72315,1.7244,1.72315,1.7242,253700000.0
2009-09-15 10:05:00,1.7242,1.7243,1.7236,1.72375,209300000.0
2009-09-15 10:06:00,1.72375,1.72435,1.7236,1.72395,276100000.0
2009-09-15 10:07:00,1.72395,1.7241,1.72365,1.72375,145000000.0
2009-09-15 10:08:00,1.72375,1.72395,1.7237,1.7239,79800000.0
2009-09-15 10:09:00,1.72385,1.7245,1.7237,1.72445,228400000.0
2009-09-15 10:10:00,1.7246,1.7247,1.7243,1.72445,199500000.0
2009-09-15 10:11:00,1.7245,1.72455,1.72385,1.72405,138800000.0
2009-09-15 10:12:00,1.724,1.72415,1.72385,1.72395,125700000.0
2009-09-15 10:13:00,1.72395,1.72415,1.72375,1.72415,89500000.0
2009-09-15 10:14:00,1.7241,1.72425,1.724,1.72415,70400000.0
2009-09-15 10:15:00,1.7241,1.7243,1.7241,1.7241,131000000.0
2009-09-15 10:16:00,1.7241,1.7243,1.724,1.72405,86700000.0
2009-09-15 10:17:00,1.72405,1.72405,1.724,1.724,103300000.0
2009-09-15 10:18:00,1.72405,1.72425,1.72395,1.724,89300000.0
2009-09-15 10:19:00,1.724,1.7244,1.72395,1.7241,230700000.0
2009-09-15 10:20:00,1.7241,1.72435,1.72405,1.72425,116000000.0
2009-09-15 10:21:00,1.7243,1.72465,1.72415,1.7245,97300000.0
2009-09-15 10:22:00,1.7245,1.7246,1.72425,1.72435,109900000.0
2009-09-15 10:23:00,1.7243,1.72465,1.7242,1.7246,94900000.0
2009-09-15 10:24:00,1.72455,1.72465,1.72445,1.7245,72800000.0
2009-09-15 10:25:00,1.72445,1.7248,1.7243,1.7248,227100000.0
2009-09-15 10:26:00,1.7247,1.72525,1.7247,1.72505,184500000.0
2009-09-15 10:27:00,1.7251,1.7253,1.72485,1.72495,130900000.0
2009-09-15 10:28:00,1.72495,1.7251,1.72435,1.7244,179900000.0
2009-09-15 10:29:00,1.7244,1.7247,1.724,1.72465,97700000.0
2009-09-15 10:30:00,1.7246,1.7275,1.7241,1.7241,277400000.0
2009-09-15 10:31:00,1.7241,1.7261,1.7241,1.7259,291200000.0
2009-09-15 10:32:00,1.72605,1.7263,1.7256,1.72595,255400000.0
2009-09-15 10:33:00,1.7259,1.72635,1.7255,1.72585,194300000.0
2009-09-15 10:34:00,1.7259,1.7262,1.7258,1.726,244300000.0
2009-09-15 10:35:00,1.726,1.72605,1.72565,1.7257,181300000.0
2009-09-15 10:36:00,1.72565,1.72575,1.72535,1.72565,194500000.0
2009-09-15 10:37:00,1.72565,1.7263,1.7255,1.72625,165900000.0
2009-09-15 10:38:00,1.72625,1.7263,1.726,1.7261,60800000.0
2009-09-15 10:39:00,1.7261,1.7262,1.72585,1.72585,166200000.0
2009-09-15 10:40:00,1.7258,1.7259,1.7252,1.7252,228700000.0
2009-09-15 10:41:00,1.7253,1.7256,1.72515,1.7255,153900000.0
2009-09-15 10:42:00,1.7255,1.72585,1.7253,1.7254,233100000.0
2009-09-15 10:43:00,1.7254,1.72555,1.72525,1.72535,96500000.0
2009-09-15 10:44:00,1.72535,1.7255,1.72505,1.7252,202700000.0
2009-09-15 10:45:00,1.7252,1.7252,1.725,1.7251,125700000.0
2009-09-15 10:46:00,1.72505,1.72545,1.72505,1.7253,114000000.0
2009-09-15 10:47:00,1.72535,1.7258,1.7253,1.7255,153000000.0
2009-09-15 10:48:00,1.7255,1.7256,1.72515,1.7254,109300000.0
2009-09-15 10:49:00,1.7254,1.7256,1.7248,1.725,192800000.0
2009-09-15 10:50:00,1.725,1.7253,1.72465,1.7247,168400000.0
2009-09-15 10:51:00,1.7247,1.7248,1.72385,1.7239,176800000.0
2009-09-15 10:52:00,1.7239,1.72475,1.72385,1.72455,108800000.0
2009-09-15 10:53:00,1.72455,1.72485,1.7245,1.7246,121100000.0
2009-09-15 10:54:00,1.72465,1.72505,1.7246,1.7249,150800000.0
2009-09-15 10:55:00,1.7249,1.725,1.7248,1.7249,65400000.0
2009-09-15 10:56:00,1.7249,1.7251,1.72465,1.7248,235000000.0
2009-09-15 10:57:00,1.72485,1.72535,1.7246,1.7247,197500000.0
2009-09-15 10:58:00,1.7247,1.72525,1.72455,1.72485,203200000.0
2009-09-15 10:59:00,1.72485,1.72485,1.7239,1.7247,358500000.0
2009-09-15 11:00:00,1.7247,1.7264,1.7247,1.7255,353400000.0
2009-09-15 11:01:00,1.72545,1.72585,1.7251,1.7255,380400000.0
2009-09-15 11:02:00,1.72545,1.72595,1.7252,1.7255,393600001.0
2009-09-15 11:03:00,1.7254,1.72635,1.7254,1.72555,347500000.0
2009-09-15 11:04:00,1.72565,1.72595,1.72545,1.72575,173200000.0
2009-09-15 11:05:00,1.7257,1.72635,1.7256,1.7262,425900000.0
2009-09-15 11:06:00,1.7262,1.72645,1.7259,1.726,295400000.0
2009-09-15 11:07:00,1.72605,1.7261,1.7256,1.7258,176100000.0
2009-09-15 11:08:00,1.726,1.726,1.72565,1.7257,157100000.0
2009-09-15 11:09:00,1.7257,1.726,1.7257,1.726,110400000.0
2009-09-15 11:10:00,1.726,1.72615,1.7257,1.726,211800000.0
2009-09-15 11:11:00,1.726,1.72625,1.7256,1.72565,226900000.0
2009-09-15 11:12:00,1.72565,1.72585,1.72535,1.7254,213600000.0
2009-09-15 11:13:00,1.7254,1.7255,1.72515,1.72545,178300000.0
2009-09-15 11:14:00,1.72545,1.7258,1.7253,1.7254,126500000.0
2009-09-15 11:15:00,1.7254,1.72545,1.72515,1.72515,165600000.0
2009-09-15 11:16:00,1.72525,1.7254,1.7252,1.72535,100800000.0
2009-09-15 11:17:00,1.72535,1.7257,1.72535,1.72555,154900000.0
2009-09-15 11:18:00,1.7256,1.7257,1.7255,1.72555,95400000.0
2009-09-15 11:19:00,1.72555,1.72565,1.72535,1.72545,168100000.0
2009-09-15 11:20:00,1.72545,1.72545,1.7253,1.7254,123500000.0
2009-09-15 11:21:00,1.7254,1.72555,1.72535,1.7255,319400000.0
2009-09-15 11:22:00,1.72555,1.72585,1.7254,1.7258,242800000.0
2009-09-15 11:23:00,1.72575,1.72585,1.7215,1.7215,279700000.0
2009-09-15 11:24:00,1.7214,1.72185,1.7204,1.7218,311000000.0
2009-09-15 11:25:00,1.7219,1.7219,1.71885,1.71905,294600000.0
2009-09-15 11:26:00,1.719,1.7198,1.71845,1.71955,326200000.0
2009-09-15 11:27:00,1.71965,1.7201,1.71945,1.7199,166800000.0
2009-09-15 11:28:00,1.7198,1.71995,1.7183,1.7184,207400000.0
2009-09-15 11:29:00,1.7184,1.71845,1.71705,1.7172,275700000.0
2009-09-15 11:30:00,1.7172,1.7173,1.7157,1.71615,275600000.0
2009-09-15 11:31:00,1.71615,1.7174,1.71615,1.71705,213500000.0
2009-09-15 11:32:00,1.71705,1.7174,1.71555,1.71555,283900000.0
2009-09-15 11:33:00,1.71575,1.716,1.7146,1.71515,244200000.0
2009-09-15 11:34:00,1.71525,1.71625,1.71515,1.71585,170800000.0
2009-09-15 11:35:00,1.71585,1.71645,1.71555,1.71645,145600000.0
2009-09-15 11:36:00,1.71645,1.7173,1.71555,1.71565,236800000.0
2009-09-15 11:37:00,1.71565,1.71595,1.7148,1.71485,203400000.0
2009-09-15 11:38:00,1.71485,1.716,1.7148,1.7157,220900000.0
2009-09-15 11:39:00,1.7157,1.7161,1.7155,1.716,145400000.0
2009-09-15 11:40:00,1.716,1.71655,1.716,1.71635,88200000.0
2009-09-15 11:41:00,1.71645,1.7168,1.71605,1.71655,138600000.0
2009-09-15 11:42:00,1.7166,1.7166,1.7163,1.71655,111900000.0
2009-09-15 11:43:00,1.7165,1.71655,1.71615,1.7163,105900000.0
2009-09-15 11:44:00,1.7162,1.7165,1.71605,1.71625,105500000.0
2009-09-15 11:45:00,1.71625,1.717,1.7162,1.71665,97600000.0
2009-09-15 11:46:00,1.7167,1.71825,1.71655,1.71755,207700000.0
2009-09-15 11:47:00,1.71755,1.7179,1.71725,1.7179,112100000.0
2009-09-15 11:48:00,1.71785,1.718,1.71635,1.71635,112700000.0
2009-09-15 11:49:00,1.7163,1.71675,1.7154,1.71555,166400000.0
2009-09-15 11:50:00,1.71555,1.71565,1.71525,1.7154,133000000.0
2009-09-15 11:51:00,1.7154,1.71635,1.71525,1.7161,193100000.0
2009-09-15 11:52:00,1.7161,1.71645,1.7157,1.7164,120200000.0
2009-09-15 11:53:00,1.7164,1.71645,1.71605,1.7162,150700000.0
2009-09-15 11:54:00,1.7162,1.7166,1.71595,1.7162,99200000.0
2009-09-15 11:55:00,1.7162,1.7163,1.71485,1.7149,172900000.0
2009-09-15 11:56:00,1.7149,1.7154,1.7149,1.7154,122400000.0
2009-09-15 11:57:00,1.71535,1.7154,1.7149,1.71525,211900000.0
2009-09-15 11:58:00,1.71525,1.7157,1.71515,1.7155,181400000.0
2009-09-15 11:59:00,1.7155,1.71555,1.71485,1.7149,132600000.0
2009-09-15 12:00:00,1.71485,1.71525,1.71485,1.7151,144600000.0
2009-09-15 12:01:00,1.71505,1.7152,1.7147,1.7149,140400000.0
2009-09-15 12:02:00,1.715,1.7152,1.71485,1.7152,70000000.0
2009-09-15 12:03:00,1.71485,1.715,1.71455,1.715,140800000.0
2009-09-15 12:04:00,1.715,1.71555,1.71495,1.71545,134200000.0
2009-09-15 12:05:00,1.71545,1.71555,1.71505,1.71535,99600000.0
2009-09-15 12:06:00,1.71525,1.7157,1.71525,1.7156,145900000.0
2009-09-15 12:07:00,1.71545,1.71565,1.71505,1.7151,135000000.0
2009-09-15 12:08:00,1.7151,1.7151,1.71465,1.71475,114400000.0
2009-09-15 12:09:00,1.7147,1.71475,1.71425,1.71435,87000000.0
2009-09-15 12:10:00,1.71435,1.71435,1.71355,1.7137,177200000.0
2009-09-15 12:11:00,1.71375,1.7138,1.71345,1.7137,104900000.0
2009-09-15 12:12:00,1.7137,1.71435,1.7137,1.71435,63700000.0
2009-09-15 12:13:00,1.71425,1.71435,1.71405,1.7141,63600000.0
2009-09-15 12:14:00,1.71405,1.7142,1.71365,1.7137,194900000.0
2009-09-15 12:15:00,1.7138,1.71385,1.71245,1.71245,158100000.0
2009-09-15 12:16:00,1.71245,1.71315,1.71195,1.71225,218600000.0
2009-09-15 12:17:00,1.71225,1.71255,1.712,1.71225,198100000.0
2009-09-15 12:18:00,1.71225,1.7129,1.71225,1.71275,107500000.0
2009-09-15 12:19:00,1.71275,1.7128,1.71135,1.71155,307200000.0
2009-09-15 12:20:00,1.71155,1.71155,1.70935,1.70985,268300000.0
2009-09-15 12:21:00,1.70985,1.70985,1.7093,1.7095,279200000.0
2009-09-15 12:22:00,1.7095,1.70975,1.7093,1.70935,261800000.0
2009-09-15 12:23:00,1.7094,1.7094,1.7084,1.7089,164600000.0
2009-09-15 12:24:00,1.70885,1.709,1.70835,1.70865,246400000.0
2009-09-15 12:25:00,1.7088,1.7095,1.7088,1.7095,126100000.0
2009-09-15 12:26:00,1.7095,1.7097,1.7093,1.70955,121700000.0
2009-09-15 12:27:00,1.7096,1.71,1.7094,1.7099,238200000.0
2009-09-15 12:28:00,1.7099,1.71,1.70965,1.7099,95300000.0
2009-09-15 12:29:00,1.71,1.71,1.7095,1.70955,142600000.0
2009-09-15 12:30:00,1.7096,1.7098,1.70945,1.7095,102700000.0
2009-09-15 12:31:00,1.70945,1.7096,1.70935,1.7095,85500000.0
2009-09-15 12:32:00,1.70955,1.70955,1.7088,1.7091,127200000.0
2009-09-15 12:33:00,1.7091,1.7094,1.7089,1.70925,54600000.0
2009-09-15 12:34:00,1.7093,1.70955,1.70925,1.70955,103000000.0
2009-09-15 12:35:00,1.7097,1.71025,1.70965,1.71015,167800000.0
2009-09-15 12:36:00,1.7101,1.71035,1.71,1.71025,55800000.0
2009-09-15 12:37:00,1.71025,1.71035,1.71,1.7102,109800000.0
2009-09-15 12:38:00,1.7102,1.7102,1.71,1.7102,135400000.0
2009-09-15 12:39:00,1.7102,1.7103,1.71005,1.7101,36800000.0
2009-09-15 12:40:00,1.7101,1.71035,1.71,1.7103,72600000.0
2009-09-15 12:41:00,1.7103,1.7104,1.71015,1.7104,124100000.0
2009-09-15 12:42:00,1.7104,1.7105,1.71,1.71,88200000.0
2009-09-15 12:43:00,1.71,1.71,1.7095,1.7096,55000000.0
2009-09-15 12:44:00,1.70965,1.71035,1.70965,1.71005,96600000.0
2009-09-15 12:45:00,1.7101,1.7101,1.70985,1.7099,94900000.0
2009-09-15 12:46:00,1.70985,1.71005,1.7097,1.7097,61600000.0
2009-09-15 12:47:00,1.7097,1.7098,1.70955,1.70955,99900000.0
2009-09-15 12:48:00,1.70955,1.70985,1.70955,1.7097,438600000.0
2009-09-15 12:49:00,1.7097,1.71005,1.7096,1.70985,261500000.0
2009-09-15 12:50:00,1.70985,1.71025,1.70985,1.7101,77900000.0
2009-09-15 12:51:00,1.71005,1.71045,1.71005,1.71045,177700000.0
2009-09-15 12:52:00,1.71045,1.7106,1.7103,1.7103,88100000.0
2009-09-15 12:53:00,1.71035,1.71045,1.7102,1.71025,72500000.0
2009-09-15 12:54:00,1.7102,1.7104,1.71,1.7104,65400000.0
2009-09-15 12:55:00,1.71045,1.711,1.71035,1.711,147700000.0
2009-09-15 12:56:00,1.711,1.7112,1.7107,1.7111,120800000.0
2009-09-15 12:57:00,1.7111,1.7112,1.71095,1.7111,137000000.0
2009-09-15 12:58:00,1.7111,1.7113,1.71105,1.71125,157600000.0
2009-09-15 12:59:00,1.71125,1.7114,1.71095,1.71105,181900000.0
2009-09-15 13:00:00,1.71105,1.7111,1.71055,1.71055,161800000.0
2009-09-15 13:01:00,1.71055,1.71065,1.71045,1.7105,82900000.0
2009-09-15 13:02:00,1.7105,1.71075,1.71025,1.7107,139100000.0
2009-09-15 13:03:00,1.7107,1.71115,1.7107,1.7108,150300000.0
2009-09-15 13:04:00,1.71085,1.71135,1.7108,1.71125,129900000.0
2009-09-15 13:05:00,1.71125,1.7116,1.7111,1.7113,163300000.0
2009-09-15 13:06:00,1.7112,1.71175,1.7112,1.7116,253900000.0
2009-09-15 13:07:00,1.71155,1.71155,1.71105,1.7112,247500000.0
2009-09-15 13:08:00,1.71125,1.7113,1.7111,1.71115,280200000.0
2009-09-15 13:09:00,1.71115,1.71135,1.71095,1.71115,101300000.0
2009-09-15 13:10:00,1.71115,1.7112,1.7109,1.7109,111500000.0
2009-09-15 13:11:00,1.71095,1.71115,1.7108,1.7109,109700000.0
2009-09-15 13:12:00,1.7109,1.7113,1.7109,1.7112,114500000.0
2009-09-15 13:13:00,1.71115,1.71155,1.7111,1.7113,114700000.0
2009-09-15 13:14:00,1.7113,1.7115,1.7111,1.71115,87000000.0
2009-09-15 13:15:00,1.7111,1.71125,1.71095,1.7111,69900000.0
2009-09-15 13:16:00,1.71105,1.71125,1.71075,1.71085,87000000.0
2009-09-15 13:17:00,1.7109,1.71105,1.7108,1.71095,72600000.0
2009-09-15 13:18:00,1.71095,1.711,1.7105,1.7107,74000000.0
2009-09-15 13:19:00,1.7107,1.7108,1.7101,1.71035,139400000.0
2009-09-15 13:20:00,1.71035,1.71035,1.7099,1.71,84400000.0
2009-09-15 13:21:00,1.70995,1.70995,1.70935,1.70945,144200000.0
2009-09-15 13:22:00,1.7095,1.7099,1.70935,1.70945,173800000.0
2009-09-15 13:23:00,1.70955,1.71005,1.7093,1.7098,111400000.0
2009-09-15 13:24:00,1.7099,1.7099,1.70965,1.70985,52100000.0
2009-09-15 13:25:00,1.7098,1.71,1.7097,1.71,73300000.0
2009-09-15 13:26:00,1.71,1.7102,1.70975,1.71,98600000.0
2009-09-15 13:27:00,1.71,1.71,1.7097,1.70985,76300000.0
2009-09-15 13:28:00,1.70985,1.7102,1.7098,1.71005,88600000.0
2009-09-15 13:29:00,1.71005,1.7105,1.71005,1.7104,95500000.0
2009-09-15 13:30:00,1.71035,1.7106,1.71015,1.7104,107500000.0
2009-09-15 13:31:00,1.71035,1.7104,1.7101,1.7101,103200000.0
2009-09-15 13:32:00,1.71015,1.7104,1.7101,1.71025,162400000.0
2009-09-15 13:33:00,1.7103,1.7105,1.71,1.71035,133300000.0
2009-09-15 13:34:00,1.7103,1.7105,1.70985,1.71015,168200000.0
2009-09-15 13:35:00,1.7102,1.7103,1.70965,1.7098,126500000.0
2009-09-15 13:36:00,1.70975,1.70975,1.70925,1.70925,97500000.0
2009-09-15 13:37:00,1.70925,1.7095,1.70925,1.70945,58000000.0
2009-09-15 13:38:00,1.70945,1.70985,1.70915,1.70955,177700000.0
2009-09-15 13:39:00,1.70955,1.70955,1.70885,1.7089,136800000.0
2009-09-15 13:40:00,1.70895,1.709,1.70875,1.70875,67500000.0
2009-09-15 13:41:00,1.70885,1.70885,1.70855,1.7087,148000000.0
2009-09-15 13:42:00,1.70875,1.7089,1.70845,1.70845,99100000.0
2009-09-15 13:43:00,1.7083,1.7085,1.70825,1.70845,96100000.0
2009-09-15 13:44:00,1.70845,1.70865,1.7075,1.7075,141700000.0
2009-09-15 13:45:00,1.7074,1.708,1.7074,1.70785,81800000.0
2009-09-15 13:46:00,1.70795,1.70885,1.7078,1.7087,115800000.0
2009-09-15 13:47:00,1.7087,1.70935,1.70865,1.70935,99600000.0
2009-09-15 13:48:00,1.70925,1.70965,1.70915,1.70965,68000000.0
2009-09-15 13:49:00,1.7097,1.70975,1.70935,1.7094,104700000.0
2009-09-15 13:50:00,1.7094,1.70985,1.7094,1.70965,117400000.0
2009-09-15 13:51:00,1.70965,1.71,1.7096,1.70985,127400000.0
2009-09-15 13:52:00,1.7099,1.71,1.7095,1.70995,110400000.0
2009-09-15 13:53:00,1.7099,1.70995,1.70915,1.70935,134300000.0
2009-09-15 13:54:00,1.70935,1.70965,1.70925,1.70955,102400000.0
2009-09-15 13:55:00,1.7096,1.7096,1.70935,1.70945,53700000.0
2009-09-15 13:56:00,1.7094,1.7094,1.7092,1.70925,43700000.0
2009-09-15 13:57:00,1.7092,1.70925,1.7091,1.70925,74600000.0
2009-09-15 13:58:00,1.7092,1.7094,1.7091,1.70915,93000000.0
2009-09-15 13:59:00,1.70915,1.70955,1.7091,1.70955,96900000.0
2009-09-15 14:00:00,1.7096,1.70985,1.70945,1.7095,116500000.0
2009-09-15 14:01:00,1.7095,1.7098,1.7095,1.70975,92300000.0
2009-09-15 14:02:00,1.7098,1.71005,1.70975,1.70985,93000000.0
2009-09-15 14:03:00,1.7098,1.7099,1.70965,1.70985,95500000.0
2009-09-15 14:04:00,1.7099,1.7099,1.70975,1.7098,73000000.0
2009-09-15 14:05:00,1.70985,1.7103,1.70985,1.7101,64000000.0
2009-09-15 14:06:00,1.71005,1.7102,1.7099,1.71005,56300000.0
2009-09-15 14:07:00,1.71005,1.7105,1.71005,1.7103,68900000.0
2009-09-15 14:08:00,1.7103,1.71035,1.70995,1.71005,82200000.0
2009-09-15 14:09:00,1.71,1.71015,1.70985,1.70995,115900000.0
2009-09-15 14:10:00,1.70995,1.71,1.70975,1.70985,167500000.0
2009-09-15 14:11:00,1.70985,1.7099,1.70955,1.70965,200000000.0
2009-09-15 14:12:00,1.70965,1.7097,1.70915,1.70925,166800000.0
2009-09-15 14:13:00,1.70925,1.70935,1.7089,1.70915,249100000.0
2009-09-15 14:14:00,1.7092,1.7096,1.70905,1.7092,204000000.0
2009-09-15 14:15:00,1.70925,1.70945,1.70915,1.7093,158300000.0
2009-09-15 14:16:00,1.7094,1.7095,1.7092,1.70925,72100000.0
2009-09-15 14:17:00,1.7092,1.70925,1.7084,1.7085,129000000.0
2009-09-15 14:18:00,1.7084,1.70845,1.7081,1.7082,122000000.0
2009-09-15 14:19:00,1.70825,1.70865,1.7082,1.7086,132300000.0
2009-09-15 14:20:00,1.7086,1.70865,1.7081,1.70815,110800000.0
2009-09-15 14:21:00,1.70815,1.7082,1.70785,1.70805,96900000.0
2009-09-15 14:22:00,1.70805,1.7083,1.70785,1.70805,130300000.0
2009-09-15 14:23:00,1.70805,1.70825,1.70765,1.7079,121200000.0
2009-09-15 14:24:00,1.70785,1.708,1.70745,1.70755,90800000.0
2009-09-15 14:25:00,1.7076,1.7078,1.70735,1.70765,115200000.0
2009-09-15 14:26:00,1.70765,1.70795,1.70755,1.70785,94900000.0
2009-09-15 14:27:00,1.70785,1.7085,1.7078,1.7084,108900000.0
2009-09-15 14:28:00,1.7085,1.7085,1.7083,1.7085,74500000.0
2009-09-15 14:29:00,1.7085,1.70865,1.7077,1.70775,114600000.0
2009-09-15 14:30:00,1.7077,1.70795,1.70675,1.7068,219000000.0
2009-09-15 14:31:00,1.70675,1.7074,1.70665,1.70725,195000000.0
2009-09-15 14:32:00,1.7072,1.70795,1.70715,1.7079,139600000.0
2009-09-15 14:33:00,1.7079,1.70855,1.70775,1.7083,168700000.0
2009-09-15 14:34:00,1.70835,1.70905,1.7083,1.709,109800000.0
2009-09-15 14:35:00,1.70895,1.70935,1.7086,1.70905,162000000.0
2009-09-15 14:36:00,1.70905,1.7096,1.7089,1.70925,183200000.0
2009-09-15 14:37:00,1.70925,1.71005,1.7092,1.70955,164300000.0
2009-09-15 14:38:00,1.70955,1.70985,1.7093,1.7097,176900000.0
2009-09-15 14:39:00,1.7098,1.70995,1.7088,1.70895,207600000.0
2009-09-15 14:40:00,1.70895,1.70935,1.7088,1.70935,158500000.0
2009-09-15 14:41:00,1.70945,1.7101,1.7093,1.7101,143800000.0
2009-09-15 14:42:00,1.71015,1.71045,1.7099,1.71015,140900000.0
2009-09-15 14:43:00,1.71015,1.7118,1.70985,1.7113,230100000.0
2009-09-15 14:44:00,1.7113,1.7116,1.7107,1.71145,216000000.0
2009-09-15 14:45:00,1.71145,1.7115,1.7111,1.7114,164600000.0
2009-09-15 14:46:00,1.71135,1.71135,1.71065,1.71075,154100000.0
2009-09-15 14:47:00,1.71075,1.7109,1.71035,1.7105,144300000.0
2009-09-15 14:48:00,1.71045,1.71115,1.71035,1.71095,150200000.0
2009-09-15 14:49:00,1.711,1.7113,1.71085,1.71105,133400000.0
2009-09-15 14:50:00,1.7111,1.7112,1.7107,1.71085,125600000.0
2009-09-15 14:51:00,1.7108,1.7118,1.7107,1.71115,214600000.0
2009-09-15 14:52:00,1.7112,1.71245,1.71105,1.71245,302700000.0
2009-09-15 14:53:00,1.71235,1.7126,1.71205,1.7124,387700000.0
2009-09-15 14:54:00,1.71235,1.7127,1.7122,1.71255,210200000.0
2009-09-15 14:55:00,1.71255,1.7127,1.712,1.712,197100000.0
2009-09-15 14:56:00,1.712,1.7124,1.71195,1.7123,153100000.0
2009-09-15 14:57:00,1.7123,1.71265,1.71225,1.71255,166800000.0
2009-09-15 14:58:00,1.71255,1.7127,1.71225,1.7123,131000000.0
2009-09-15 14:59:00,1.7124,1.71295,1.7122,1.7128,209100000.0
2009-09-15 15:00:00,1.71275,1.71305,1.71255,1.71295,186500000.0
2009-09-15 15:01:00,1.71295,1.7133,1.71285,1.7132,99200000.0
2009-09-15 15:02:00,1.71315,1.7133,1.713,1.71325,109900000.0
2009-09-15 15:03:00,1.71325,1.71335,1.71305,1.71305,100800000.0
2009-09-15 15:04:00,1.71305,1.7135,1.71305,1.71335,103700000.0
2009-09-15 15:05:00,1.7133,1.71355,1.71315,1.7134,130200000.0
2009-09-15 15:06:00,1.71335,1.7134,1.71205,1.7121,161100000.0
2009-09-15 15:07:00,1.71205,1.7121,1.7116,1.71165,161800000.0
2009-09-15 15:08:00,1.71165,1.7117,1.71135,1.7117,76100000.0
2009-09-15 15:09:00,1.7117,1.71185,1.7114,1.7116,92200000.0
2009-09-15 15:10:00,1.7116,1.7117,1.7113,1.71145,113700000.0
2009-09-15 15:11:00,1.7115,1.71155,1.71075,1.711,119400000.0
2009-09-15 15:12:00,1.71095,1.7115,1.7109,1.71115,132800000.0
2009-09-15 15:13:00,1.7112,1.71135,1.711,1.7112,102100000.0
2009-09-15 15:14:00,1.7112,1.7115,1.71115,1.71125,78400000.0
2009-09-15 15:15:00,1.71125,1.71125,1.71095,1.71115,66500000.0
2009-09-15 15:16:00,1.7111,1.7113,1.711,1.7112,74800000.0
2009-09-15 15:17:00,1.7112,1.7117,1.71085,1.71155,133000000.0
2009-09-15 15:18:00,1.7116,1.71195,1.71145,1.7117,80700000.0
2009-09-15 15:19:00,1.7117,1.7118,1.7112,1.71135,103500000.0
2009-09-15 15:20:00,1.71135,1.71155,1.71125,1.71135,97400000.0
2009-09-15 15:21:00,1.7113,1.7115,1.71115,1.71125,142200000.0
2009-09-15 15:22:00,1.7112,1.7113,1.71105,1.71125,130500000.0
2009-09-15 15:23:00,1.71125,1.7116,1.7111,1.7115,123500000.0
2009-09-15 15:24:00,1.7115,1.7118,1.7113,1.71145,124900000.0
2009-09-15 15:25:00,1.71145,1.7116,1.7113,1.7114,109100000.0
2009-09-15 15:26:00,1.7115,1.7115,1.71105,1.7112,84800000.0
2009-09-15 15:27:00,1.7112,1.7113,1.7107,1.7107,145800000.0
2009-09-15 15:28:00,1.7107,1.71125,1.7107,1.71085,209500000.0
2009-09-15 15:29:00,1.71085,1.71095,1.7106,1.71065,128500000.0
2009-09-15 15:30:00,1.7107,1.711,1.71065,1.7109,164200000.0
2009-09-15 15:31:00,1.71095,1.71095,1.71055,1.7107,159900000.0
2009-09-15 15:32:00,1.71075,1.7109,1.71055,1.71065,184800000.0
2009-09-15 15:33:00,1.71065,1.71095,1.71055,1.7109,216200000.0
2009-09-15 15:34:00,1.7109,1.71095,1.71035,1.71055,405000000.0
2009-09-15 15:35:00,1.71065,1.71075,1.7099,1.71,458600000.0
2009-09-15 15:36:00,1.70995,1.71,1.70945,1.7096,204900000.0
2009-09-15 15:37:00,1.7096,1.7099,1.7095,1.7098,155200000.0
2009-09-15 15:38:00,1.7098,1.70985,1.70945,1.70965,214500000.0
2009-09-15 15:39:00,1.7098,1.70995,1.7095,1.70985,190200000.0
2009-09-15 15:40:00,1.70985,1.70995,1.7094,1.7095,155600000.0
2009-09-15 15:41:00,1.7095,1.7095,1.70905,1.70925,181400000.0
2009-09-15 15:42:00,1.70925,1.7098,1.70915,1.70915,281700000.0
2009-09-15 15:43:00,1.70915,1.7096,1.70915,1.70945,153600000.0
2009-09-15 15:44:00,1.7094,1.7096,1.70925,1.70955,206300000.0
2009-09-15 15:45:00,1.70955,1.7097,1.70925,1.7093,159800000.0
2009-09-15 15:46:00,1.7093,1.70955,1.7092,1.7094,171600000.0
2009-09-15 15:47:00,1.70935,1.70975,1.70925,1.70935,178700000.0
2009-09-15 15:48:00,1.7094,1.70985,1.7094,1.7097,234800000.0
2009-09-15 15:49:00,1.70975,1.7098,1.70955,1.70965,144700000.0
2009-09-15 15:50:00,1.70965,1.70995,1.7096,1.70985,217500000.0
2009-09-15 15:51:00,1.70985,1.7099,1.7095,1.70955,174900000.0
2009-09-15 15:52:00,1.70955,1.70985,1.7095,1.7097,172700000.0
2009-09-15 15:53:00,1.70975,1.70975,1.7094,1.7097,144100000.0
2009-09-15 15:54:00,1.70965,1.70995,1.7095,1.70995,145600000.0
2009-09-15 15:55:00,1.7098,1.7099,1.70935,1.7096,129500000.0
2009-09-15 15:56:00,1.7095,1.70995,1.70945,1.70995,202400000.0
2009-09-15 15:57:00,1.70995,1.7102,1.70975,1.71005,152100000.0
2009-09-15 15:58:00,1.71005,1.71015,1.70955,1.70965,149800000.0
2009-09-15 15:59:00,1.7096,1.7097,1.70905,1.7091,241700000.0
2009-09-15 16:00:00,1.7091,1.70935,1.70845,1.7086,232800000.0
2009-09-15 16:01:00,1.70855,1.7093,1.70855,1.709,170400000.0
2009-09-15 16:02:00,1.709,1.709,1.70845,1.70885,225100000.0
2009-09-15 16:03:00,1.70895,1.70925,1.7087,1.70915,245000000.0
2009-09-15 16:04:00,1.7092,1.7097,1.7088,1.7097,228100000.0
2009-09-15 16:05:00,1.7097,1.70995,1.7096,1.7096,162100000.0
2009-09-15 16:06:00,1.7096,1.70985,1.70945,1.70955,217000000.0
2009-09-15 16:07:00,1.70955,1.7096,1.7093,1.70935,198000000.0
2009-09-15 16:08:00,1.70935,1.70945,1.7092,1.7093,95800000.0
2009-09-15 16:09:00,1.7093,1.70945,1.709,1.70925,128100000.0
2009-09-15 16:10:00,1.70915,1.70935,1.709,1.70915,168500000.0
2009-09-15 16:11:00,1.70905,1.7091,1.709,1.709,45500000.0
2009-09-15 16:12:00,1.709,1.709,1.7087,1.70875,116000000.0
2009-09-15 16:13:00,1.7088,1.70895,1.70855,1.70855,182800000.0
2009-09-15 16:14:00,1.7086,1.70865,1.70785,1.7081,228800000.0
2009-09-15 16:15:00,1.7081,1.70855,1.70775,1.70785,213400000.0
2009-09-15 16:16:00,1.70785,1.70825,1.70785,1.7082,309200000.0
2009-09-15 16:17:00,1.70825,1.70835,1.7076,1.70765,319700000.0
2009-09-15 16:18:00,1.70765,1.70835,1.70755,1.7083,199000000.0
2009-09-15 16:19:00,1.7083,1.70835,1.7076,1.708,191200000.0
2009-09-15 16:20:00,1.70805,1.7083,1.7079,1.70805,227500000.0
2009-09-15 16:21:00,1.7081,1.70815,1.70775,1.70805,280100000.0
2009-09-15 16:22:00,1.708,1.7085,1.70795,1.7085,146600000.0
2009-09-15 16:23:00,1.7086,1.70865,1.7082,1.7083,187100000.0
2009-09-15 16:24:00,1.70835,1.7088,1.70835,1.70845,209300000.0
2009-09-15 16:25:00,1.70845,1.70885,1.70845,1.7087,139600000.0
2009-09-15 16:26:00,1.7087,1.7089,1.7085,1.7086,165000000.0
2009-09-15 16:27:00,1.70865,1.70875,1.70845,1.70855,218800000.0
2009-09-15 16:28:00,1.7085,1.7086,1.70845,1.70845,118500000.0
2009-09-15 16:29:00,1.70845,1.7087,1.70845,1.70845,145800000.0
2009-09-15 16:30:00,1.70845,1.70865,1.70845,1.70845,161200000.0
2009-09-15 16:31:00,1.70845,1.70885,1.70845,1.70855,265000000.0
2009-09-15 16:32:00,1.7085,1.70885,1.70845,1.70855,272200000.0
2009-09-15 16:33:00,1.7086,1.70875,1.70845,1.70845,181100000.0
2009-09-15 16:34:00,1.70845,1.70845,1.708,1.70815,124100000.0
2009-09-15 16:35:00,1.7081,1.70825,1.708,1.7082,134800000.0
2009-09-15 16:36:00,1.7082,1.7082,1.7078,1.708,120000000.0
2009-09-15 16:37:00,1.708,1.70805,1.70745,1.70755,131200000.0
2009-09-15 16:38:00,1.7075,1.7076,1.70715,1.70715,95800000.0
2009-09-15 16:39:00,1.70715,1.7072,1.70685,1.70695,106200000.0
2009-09-15 16:40:00,1.707,1.70725,1.70675,1.70685,102100000.0
2009-09-15 16:41:00,1.70685,1.707,1.70675,1.70695,124500000.0
2009-09-15 16:42:00,1.7069,1.7069,1.70645,1.7065,134300000.0
2009-09-15 16:43:00,1.70655,1.70675,1.7064,1.7067,99600000.0
2009-09-15 16:44:00,1.7066,1.70685,1.7066,1.70675,140500000.0
2009-09-15 16:45:00,1.70675,1.70685,1.7066,1.7067,167600000.0
2009-09-15 16:46:00,1.7067,1.7071,1.7065,1.7071,137400000.0
2009-09-15 16:47:00,1.70705,1.70735,1.70695,1.7071,152600000.0
2009-09-15 16:48:00,1.70715,1.70725,1.70685,1.70715,104400000.0
2009-09-15 16:49:00,1.7072,1.70745,1.70715,1.7073,94400000.0
2009-09-15 16:50:00,1.70725,1.7076,1.70715,1.7075,65100000.0
2009-09-15 16:51:00,1.7075,1.70755,1.70725,1.7073,93800000.0
2009-09-15 16:52:00,1.70735,1.7075,1.707,1.70705,140600000.0
2009-09-15 16:53:00,1.7071,1.70735,1.70705,1.70735,88900000.0
2009-09-15 16:54:00,1.70735,1.7075,1.70715,1.70735,95100000.0
2009-09-15 16:55:00,1.70735,1.7075,1.7072,1.7073,88900000.0
2009-09-15 16:56:00,1.7073,1.7073,1.70715,1.70715,101400000.0
2009-09-15 16:57:00,1.7072,1.7074,1.70705,1.7072,61900000.0
2009-09-15 16:58:00,1.7073,1.70755,1.70725,1.70745,120600000.0
2009-09-15 16:59:00,1.70745,1.70755,1.7069,1.7071,128300000.0
2009-09-15 17:00:00,1.707,1.70725,1.70685,1.707,143000000.0
2009-09-15 17:01:00,1.70705,1.70705,1.70675,1.70675,130100000.0
2009-09-15 17:02:00,1.70675,1.7068,1.7065,1.70665,113400000.0
2009-09-15 17:03:00,1.70665,1.70665,1.70595,1.70635,133100000.0
2009-09-15 17:04:00,1.7063,1.70675,1.7062,1.7067,134900000.0
2009-09-15 17:05:00,1.70665,1.70675,1.7062,1.70645,128800000.0
2009-09-15 17:06:00,1.70645,1.7065,1.7062,1.70635,117400000.0
2009-09-15 17:07:00,1.70635,1.7065,1.70625,1.70645,128600000.0
2009-09-15 17:08:00,1.70645,1.7067,1.7064,1.70655,224200000.0
2009-09-15 17:09:00,1.70645,1.70665,1.70635,1.70635,178400000.0
2009-09-15 17:10:00,1.7063,1.70665,1.7061,1.70615,154900000.0
2009-09-15 17:11:00,1.70615,1.70625,1.706,1.7062,236800000.0
2009-09-15 17:12:00,1.7061,1.7064,1.7059,1.706,148200000.0
2009-09-15 17:13:00,1.706,1.7061,1.70555,1.7056,157300000.0
2009-09-15 17:14:00,1.70555,1.70595,1.70555,1.70575,135400000.0
2009-09-15 17:15:00,1.7057,1.70605,1.70545,1.70555,133200000.0
2009-09-15 17:16:00,1.7055,1.70585,1.7055,1.70575,189100000.0
2009-09-15 17:17:00,1.70575,1.7058,1.7054,1.7054,277700000.0
2009-09-15 17:18:00,1.70545,1.70575,1.7054,1.70565,161700000.0
2009-09-15 17:19:00,1.7056,1.7058,1.70535,1.70535,90100000.0
2009-09-15 17:20:00,1.70535,1.70555,1.7052,1.70535,145100000.0
2009-09-15 17:21:00,1.70535,1.7055,1.7051,1.7054,111200000.0
2009-09-15 17:22:00,1.70545,1.70585,1.7053,1.7058,225100000.0
2009-09-15 17:23:00,1.7058,1.7058,1.70555,1.70575,169200000.0
2009-09-15 17:24:00,1.7057,1.70595,1.70555,1.7058,176500000.0
2009-09-15 17:25:00,1.7057,1.70595,1.70555,1.70595,124900000.0
2009-09-15 17:26:00,1.70595,1.7063,1.70575,1.70605,479300000.0
2009-09-15 17:27:00,1.7061,1.70625,1.7059,1.706,190100000.0
2009-09-15 17:28:00,1.706,1.70625,1.7059,1.70605,247100000.0
2009-09-15 17:29:00,1.70605,1.70615,1.70585,1.706,256100000.0
2009-09-15 17:30:00,1.706,1.7061,1.7059,1.70605,247100000.0
2009-09-15 17:31:00,1.70605,1.7063,1.70595,1.706,167200000.0
2009-09-15 17:32:00,1.70605,1.70615,1.70595,1.706,262000000.0
2009-09-15 17:33:00,1.70605,1.7064,1.70595,1.7063,173300000.0
2009-09-15 17:34:00,1.70625,1.70635,1.706,1.70605,155400000.0
2009-09-15 17:35:00,1.70605,1.70635,1.706,1.70615,161000000.0
2009-09-15 17:36:00,1.70615,1.70645,1.70605,1.7063,181200000.0
2009-09-15 17:37:00,1.70625,1.7065,1.7061,1.70635,196000000.0
2009-09-15 17:38:00,1.70635,1.70655,1.70615,1.7063,151500000.0
2009-09-15 17:39:00,1.7063,1.7064,1.7062,1.70625,78000000.0
2009-09-15 17:40:00,1.70625,1.70635,1.7061,1.70635,140300000.0
2009-09-15 17:41:00,1.70635,1.7064,1.70625,1.70635,80500000.0
2009-09-15 17:42:00,1.70635,1.7065,1.7062,1.70625,109300000.0
2009-09-15 17:43:00,1.7063,1.7063,1.706,1.70615,127900000.0
2009-09-15 17:44:00,1.7062,1.70625,1.706,1.7062,126900000.0
2009-09-15 17:45:00,1.70615,1.7063,1.706,1.70615,100500000.0
2009-09-15 17:46:00,1.70615,1.70635,1.7061,1.7063,58500000.0
2009-09-15 17:47:00,1.7063,1.70645,1.706,1.70605,85600000.0
2009-09-15 17:48:00,1.7061,1.7063,1.70585,1.70595,160600000.0
2009-09-15 17:49:00,1.70595,1.70595,1.70535,1.70555,140800000.0
2009-09-15 17:50:00,1.70555,1.70565,1.70545,1.70555,143100000.0
2009-09-15 17:51:00,1.70555,1.70575,1.7053,1.7055,95500000.0
2009-09-15 17:52:00,1.7055,1.7057,1.7052,1.7053,115300000.0
2009-09-15 17:53:00,1.70525,1.7056,1.70525,1.7054,99800000.0
2009-09-15 17:54:00,1.70545,1.70565,1.70535,1.7054,50900000.0
2009-09-15 17:55:00,1.7054,1.7055,1.70495,1.70515,98600000.0
2009-09-15 17:56:00,1.7052,1.70525,1.70485,1.70505,85700000.0
2009-09-15 17:57:00,1.70515,1.70515,1.7049,1.70505,117900000.0
2009-09-15 17:58:00,1.70505,1.7053,1.705,1.70505,96200000.0
2009-09-15 17:59:00,1.705,1.7051,1.7049,1.70505,64600000.0
2009-09-15 18:00:00,1.70505,1.7054,1.7049,1.70525,148800000.0
2009-09-15 18:01:00,1.7052,1.70525,1.70495,1.70505,163800000.0
2009-09-15 18:02:00,1.705,1.70535,1.705,1.70525,184100000.0
2009-09-15 18:03:00,1.70525,1.7053,1.705,1.70505,86000000.0
2009-09-15 18:04:00,1.70515,1.70515,1.70485,1.70485,89100000.0
2009-09-15 18:05:00,1.70485,1.70515,1.7048,1.7051,80100000.0
2009-09-15 18:06:00,1.7051,1.7056,1.7051,1.7055,47600000.0
2009-09-15 18:07:00,1.7055,1.70575,1.7055,1.7056,114400000.0
2009-09-15 18:08:00,1.7056,1.70575,1.70555,1.70575,214200000.0
2009-09-15 18:09:00,1.7058,1.7058,1.70555,1.70565,160200000.0
2009-09-15 18:10:00,1.70565,1.7058,1.7056,1.70565,60000000.0
2009-09-15 18:11:00,1.70565,1.70565,1.7055,1.7056,72300000.0
2009-09-15 18:12:00,1.7056,1.7057,1.7056,1.70565,73400000.0
2009-09-15 18:13:00,1.7057,1.7059,1.70565,1.70575,50300000.0
2009-09-15 18:14:00,1.7058,1.706,1.70575,1.706,94100000.0
2009-09-15 18:15:00,1.70595,1.7063,1.7059,1.7062,147700000.0
2009-09-15 18:16:00,1.70625,1.7064,1.706,1.70625,170800000.0
2009-09-15 18:17:00,1.70625,1.7065,1.70595,1.706,91000000.0
2009-09-15 18:18:00,1.706,1.7065,1.706,1.7061,57000000.0
2009-09-15 18:19:00,1.7062,1.70635,1.7061,1.7061,81300000.0
2009-09-15 18:20:00,1.7061,1.7061,1.70585,1.706,109500000.0
2009-09-15 18:21:00,1.7061,1.7062,1.706,1.706,68800000.0
2009-09-15 18:22:00,1.7059,1.7059,1.7054,1.7054,124800000.0
2009-09-15 18:23:00,1.7054,1.7055,1.7052,1.7053,173700000.0
2009-09-15 18:24:00,1.7053,1.7054,1.7052,1.70535,99700000.0
2009-09-15 18:25:00,1.7054,1.70545,1.7052,1.70525,88400000.0
2009-09-15 18:26:00,1.70525,1.7053,1.7051,1.70515,61300000.0
2009-09-15 18:27:00,1.70515,1.70535,1.70505,1.70525,75800000.0
2009-09-15 18:28:00,1.70525,1.7053,1.7049,1.70515,73800000.0
2009-09-15 18:29:00,1.7051,1.7054,1.705,1.70515,123400000.0
2009-09-15 18:30:00,1.70515,1.7053,1.7049,1.70505,79200000.0
2009-09-15 18:31:00,1.7051,1.7051,1.7048,1.70485,66200000.0
2009-09-15 18:32:00,1.7048,1.70495,1.70475,1.70485,44500000.0
2009-09-15 18:33:00,1.7049,1.70505,1.7048,1.705,76300000.0
2009-09-15 18:34:00,1.705,1.7051,1.7044,1.7045,121400000.0
2009-09-15 18:35:00,1.7045,1.70475,1.7044,1.7047,97400000.0
2009-09-15 18:36:00,1.7047,1.70525,1.70465,1.7051,89400000.0
2009-09-15 18:37:00,1.70525,1.70525,1.705,1.70515,107000000.0
2009-09-15 18:38:00,1.7051,1.7052,1.7047,1.7048,66800000.0
2009-09-15 18:39:00,1.70485,1.7051,1.7048,1.7051,76600000.0
2009-09-15 18:40:00,1.7051,1.7053,1.70505,1.7051,29000000.0
2009-09-15 18:41:00,1.70515,1.7053,1.705,1.705,56400000.0
2009-09-15 18:42:00,1.705,1.7053,1.705,1.70515,115100000.0
2009-09-15 18:43:00,1.70515,1.70535,1.7051,1.70515,191300000.0
2009-09-15 18:44:00,1.70515,1.7057,1.70515,1.7056,250000000.0
2009-09-15 18:45:00,1.7057,1.70595,1.7055,1.70595,105500000.0
2009-09-15 18:46:00,1.7059,1.7064,1.70585,1.70625,126100000.0
2009-09-15 18:47:00,1.70635,1.7067,1.7061,1.7065,146500000.0
2009-09-15 18:48:00,1.7066,1.7066,1.70625,1.7063,104600000.0
2009-09-15 18:49:00,1.70625,1.70675,1.7062,1.70675,87200000.0
2009-09-15 18:50:00,1.70675,1.70695,1.7064,1.70645,169600000.0
2009-09-15 18:51:00,1.7064,1.7067,1.7062,1.7066,174500000.0
2009-09-15 18:52:00,1.7066,1.7068,1.7065,1.70675,214500000.0
2009-09-15 18:53:00,1.7068,1.7068,1.7062,1.7066,124700000.0
2009-09-15 18:54:00,1.70655,1.7067,1.70625,1.7064,186900000.0
2009-09-15 18:55:00,1.7065,1.7068,1.7064,1.70665,166000000.0
2009-09-15 18:56:00,1.7067,1.7068,1.7061,1.70655,156900000.0
2009-09-15 18:57:00,1.7065,1.70705,1.7063,1.70645,181400000.0
2009-09-15 18:58:00,1.7064,1.7067,1.7061,1.70625,235000000.0
2009-09-15 18:59:00,1.7062,1.70625,1.70605,1.70615,86200000.0
2009-09-15 19:00:00,1.70615,1.70635,1.7055,1.7057,256800000.0
2009-09-15 19:01:00,1.7059,1.70605,1.70565,1.7057,175800000.0
2009-09-15 19:02:00,1.70565,1.70595,1.7055,1.7057,165000000.0
2009-09-15 19:03:00,1.7057,1.70625,1.70565,1.7058,320500000.0
2009-09-15 19:04:00,1.7058,1.70605,1.7057,1.70605,267700000.0
2009-09-15 19:05:00,1.70605,1.7063,1.70585,1.70625,188800000.0
2009-09-15 19:06:00,1.70625,1.70635,1.706,1.70605,227600000.0
2009-09-15 19:07:00,1.70605,1.70655,1.70595,1.70595,250300000.0
2009-09-15 19:08:00,1.706,1.7062,1.7058,1.70585,125200000.0
2009-09-15 19:09:00,1.70585,1.70635,1.70585,1.7062,127000000.0
2009-09-15 19:10:00,1.7062,1.7064,1.70605,1.70615,107400000.0
2009-09-15 19:11:00,1.70615,1.7065,1.70615,1.70645,94100000.0
2009-09-15 19:12:00,1.7064,1.70665,1.7063,1.70655,132700000.0
2009-09-15 19:13:00,1.70655,1.7068,1.70645,1.7066,137400000.0
2009-09-15 19:14:00,1.7067,1.707,1.7066,1.70685,167600000.0
2009-09-15 19:15:00,1.70685,1.7073,1.70675,1.70715,74900000.0
2009-09-15 19:16:00,1.70715,1.70725,1.707,1.7072,220300000.0
2009-09-15 19:17:00,1.70725,1.7073,1.70665,1.70665,114800000.0
2009-09-15 19:18:00,1.7066,1.7067,1.7065,1.7065,117800000.0
2009-09-15 19:19:00,1.70655,1.7069,1.7065,1.7067,232100000.0
2009-09-15 19:20:00,1.7067,1.7068,1.7065,1.70655,96500000.0
2009-09-15 19:21:00,1.7065,1.70655,1.7063,1.70635,174500000.0
2009-09-15 19:22:00,1.70635,1.70635,1.706,1.70605,308000000.0
2009-09-15 19:23:00,1.70605,1.7062,1.7056,1.70595,433800000.0
2009-09-15 19:24:00,1.7059,1.7065,1.7059,1.70635,219100000.0
2009-09-15 19:25:00,1.70635,1.7066,1.7061,1.70655,213800000.0
2009-09-15 19:26:00,1.70655,1.70675,1.7063,1.70645,168300000.0
2009-09-15 19:27:00,1.70645,1.70685,1.70635,1.70675,218100000.0
2009-09-15 19:28:00,1.7067,1.70685,1.7065,1.70655,176000000.0
2009-09-15 19:29:00,1.7066,1.70675,1.7064,1.70655,248400000.0
2009-09-15 19:30:00,1.7066,1.7068,1.70655,1.7067,176400000.0
2009-09-15 19:31:00,1.7067,1.70695,1.7065,1.70685,288000000.0
2009-09-15 19:32:00,1.70685,1.7072,1.70665,1.70675,297800000.0
2009-09-15 19:33:00,1.70675,1.70695,1.7067,1.7069,293000000.0
2009-09-15 19:34:00,1.70695,1.7072,1.7068,1.70715,141600000.0
2009-09-15 19:35:00,1.70705,1.7073,1.70695,1.7072,170100000.0
2009-09-15 19:36:00,1.7073,1.7075,1.7071,1.70725,131400000.0
2009-09-15 19:37:00,1.7073,1.70735,1.707,1.707,105400000.0
2009-09-15 19:38:00,1.707,1.7072,1.7069,1.70695,162500000.0
2009-09-15 19:39:00,1.70695,1.707,1.70685,1.70695,161300000.0
2009-09-15 19:40:00,1.70695,1.707,1.70595,1.70625,242900000.0
2009-09-15 19:41:00,1.70605,1.70605,1.70455,1.706,328000000.0
2009-09-15 19:42:00,1.706,1.7062,1.70545,1.70565,363100000.0
2009-09-15 19:43:00,1.70565,1.7058,1.70545,1.7056,298100000.0
2009-09-15 19:44:00,1.7056,1.7058,1.70435,1.70455,326400000.0
2009-09-15 19:45:00,1.70455,1.7058,1.70455,1.70575,213300000.0
2009-09-15 19:46:00,1.70575,1.706,1.7053,1.70595,284000000.0
2009-09-15 19:47:00,1.7059,1.70595,1.70555,1.70585,221300000.0
2009-09-15 19:48:00,1.70585,1.70605,1.70575,1.70575,245600000.0
2009-09-15 19:49:00,1.70575,1.70615,1.70575,1.70575,208500000.0
2009-09-15 19:50:00,1.70575,1.70615,1.70565,1.70615,224000000.0
2009-09-15 19:51:00,1.70615,1.70615,1.7055,1.70585,250800000.0
2009-09-15 19:52:00,1.70585,1.7059,1.70565,1.7058,194800000.0
2009-09-15 19:53:00,1.7058,1.7061,1.70575,1.70595,202600000.0
2009-09-15 19:54:00,1.70595,1.706,1.70505,1.7054,149100000.0
2009-09-15 19:55:00,1.7054,1.70595,1.70525,1.7057,263600000.0
2009-09-15 19:56:00,1.7057,1.70595,1.7053,1.7059,247900000.0
2009-09-15 19:57:00,1.7059,1.7068,1.7059,1.7061,295500000.0
2009-09-15 19:58:00,1.70605,1.7066,1.70605,1.7065,202300000.0
2009-09-15 19:59:00,1.70645,1.70655,1.7057,1.70585,119500000.0
2009-09-15 20:00:00,1.70575,1.7062,1.7056,1.70595,154100000.0
2009-09-15 20:01:00,1.70595,1.70625,1.70575,1.7058,103600000.0
2009-09-15 20:02:00,1.70575,1.7059,1.7056,1.7056,147300000.0
2009-09-15 20:03:00,1.7056,1.7057,1.7054,1.7056,180200000.0
2009-09-15 20:04:00,1.7056,1.7056,1.70515,1.7053,247500000.0
2009-09-15 20:05:00,1.7053,1.70595,1.70525,1.70595,172000000.0
2009-09-15 20:06:00,1.7059,1.7059,1.70535,1.70545,238000000.0
2009-09-15 20:07:00,1.70545,1.70595,1.70535,1.70595,175500000.0
2009-09-15 20:08:00,1.706,1.70615,1.7055,1.7055,151200000.0
2009-09-15 20:09:00,1.70555,1.7058,1.70535,1.7056,126900000.0
2009-09-15 20:10:00,1.70565,1.7058,1.7056,1.70575,116900000.0
2009-09-15 20:11:00,1.70575,1.706,1.70575,1.7058,97200000.0
2009-09-15 20:12:00,1.7058,1.70615,1.7058,1.70615,133400000.0
2009-09-15 20:13:00,1.70615,1.70625,1.706,1.70605,88600000.0
2009-09-15 20:14:00,1.70605,1.7063,1.706,1.706,68800000.0
2009-09-15 20:15:00,1.706,1.70615,1.70585,1.70595,91600000.0
2009-09-15 20:16:00,1.7059,1.7061,1.70585,1.70595,92100000.0
2009-09-15 20:17:00,1.70575,1.70585,1.70575,1.7058,26000000.0
2009-09-15 20:18:00,1.7058,1.7061,1.7058,1.70605,56000000.0
2009-09-15 20:19:00,1.70605,1.70615,1.7059,1.706,65800000.0
2009-09-15 20:20:00,1.70605,1.70625,1.706,1.7061,124300000.0
2009-09-15 20:21:00,1.7062,1.7063,1.70605,1.70625,77900000.0
2009-09-15 20:22:00,1.70625,1.70625,1.7061,1.70625,89600000.0
2009-09-15 20:23:00,1.70625,1.7063,1.7061,1.70625,67600000.0
2009-09-15 20:24:00,1.70625,1.7063,1.7062,1.7062,40100000.0
2009-09-15 20:25:00,1.70625,1.7063,1.7061,1.70625,50400000.0
2009-09-15 20:26:00,1.70625,1.7063,1.7061,1.70625,50000000.0
2009-09-15 20:27:00,1.7063,1.7063,1.7059,1.7061,87400000.0
2009-09-15 20:28:00,1.70605,1.7061,1.7058,1.7059,82300000.0
2009-09-15 20:29:00,1.7059,1.7061,1.7058,1.706,130100000.0
2009-09-15 20:30:00,1.706,1.7062,1.70595,1.7062,113000000.0
2009-09-15 20:31:00,1.7062,1.70625,1.70605,1.70605,34500000.0
2009-09-15 20:32:00,1.70605,1.70615,1.706,1.7061,45500000.0
2009-09-15 20:33:00,1.70605,1.70615,1.706,1.70605,68700000.0
2009-09-15 20:34:00,1.70605,1.70605,1.7057,1.70575,21700000.0
2009-09-15 20:35:00,1.70575,1.70585,1.70555,1.70585,64700000.0
2009-09-15 20:36:00,1.70585,1.7059,1.7056,1.7057,110400000.0
2009-09-15 20:37:00,1.7057,1.70575,1.70545,1.7057,66300000.0
2009-09-15 20:38:00,1.7057,1.70575,1.70555,1.7057,98400000.0
2009-09-15 20:39:00,1.7057,1.7058,1.7057,1.70575,63800000.0
2009-09-15 20:40:00,1.70575,1.7058,1.70575,1.70575,18200000.0
2009-09-15 20:41:00,1.70575,1.70585,1.70575,1.7058,37200000.0
2009-09-15 20:42:00,1.7058,1.70595,1.7057,1.7058,92000000.0
2009-09-15 20:43:00,1.70585,1.70605,1.7058,1.706,78900000.0
2009-09-15 20:44:00,1.706,1.7061,1.70595,1.706,39600000.0
2009-09-15 20:45:00,1.706,1.7062,1.706,1.7062,58100000.0
2009-09-15 20:46:00,1.70615,1.7063,1.7061,1.70625,87000000.0
2009-09-15 20:47:00,1.7062,1.70625,1.70605,1.7061,33100000.0
2009-09-15 20:48:00,1.7061,1.7064,1.7061,1.7062,112400000.0
2009-09-15 20:49:00,1.7063,1.7066,1.70615,1.7065,110900000.0
2009-09-15 20:50:00,1.7065,1.70675,1.7065,1.70655,114600000.0
2009-09-15 20:51:00,1.70655,1.7067,1.70655,1.7067,48200000.0
2009-09-15 20:52:00,1.7067,1.707,1.7067,1.70685,134600000.0
2009-09-15 20:53:00,1.70685,1.70685,1.70665,1.70675,58100000.0
2009-09-15 20:54:00,1.70665,1.70695,1.7066,1.7067,156800000.0
2009-09-15 20:55:00,1.7067,1.70695,1.70665,1.7068,94700000.0
2009-09-15 20:56:00,1.70685,1.70695,1.70675,1.7068,118700000.0
2009-09-15 20:57:00,1.7068,1.70685,1.7067,1.7068,80100000.0
2009-09-15 20:58:00,1.70675,1.7069,1.7067,1.70685,155800000.0
2009-09-15 20:59:00,1.70685,1.707,1.70655,1.70695,238500000.0
2009-09-15 21:00:00,1.70695,1.70695,1.7068,1.70685,95800000.0
2009-09-15 21:01:00,1.70685,1.7069,1.70655,1.7066,137700000.0
2009-09-15 21:02:00,1.7066,1.70675,1.7066,1.7067,55200000.0
2009-09-15 21:03:00,1.70685,1.70685,1.7066,1.70665,58500000.0
2009-09-15 21:04:00,1.7066,1.7068,1.7065,1.7067,101300000.0
2009-09-15 21:05:00,1.7068,1.70685,1.70655,1.70655,98500000.0
2009-09-15 21:06:00,1.70655,1.70655,1.70635,1.70635,158700000.0
2009-09-15 21:07:00,1.70635,1.7064,1.7062,1.70635,125500000.0
2009-09-15 21:08:00,1.70635,1.70645,1.70625,1.70645,212800000.0
2009-09-15 21:09:00,1.70645,1.7066,1.70635,1.7065,179500000.0
2009-09-15 21:10:00,1.7065,1.70655,1.70635,1.7065,79200000.0
2009-09-15 21:11:00,1.7065,1.70665,1.7064,1.70665,28200000.0
2009-09-15 21:12:00,1.7066,1.7069,1.70655,1.70665,80000000.0
2009-09-15 21:13:00,1.70665,1.70665,1.70645,1.70645,165700000.0
2009-09-15 21:14:00,1.7065,1.70675,1.7065,1.70655,176700000.0
2009-09-15 21:15:00,1.7065,1.7068,1.70645,1.70665,72600000.0
2009-09-15 21:16:00,1.7066,1.70675,1.7065,1.70665,142900000.0
2009-09-15 21:17:00,1.70665,1.7067,1.70655,1.7067,47000000.0
2009-09-15 21:18:00,1.7067,1.7067,1.7066,1.7066,22200000.0
2009-09-15 21:19:00,1.70655,1.7067,1.70645,1.7067,86000000.0
2009-09-15 21:20:00,1.7067,1.70675,1.70625,1.70625,162600000.0
2009-09-15 21:21:00,1.7063,1.7064,1.7062,1.70625,85000000.0
2009-09-15 21:22:00,1.7063,1.7064,1.70625,1.7064,104900000.0
2009-09-15 21:23:00,1.7064,1.7064,1.7061,1.7061,211100000.0
2009-09-15 21:24:00,1.7061,1.70625,1.706,1.70615,183400000.0
2009-09-15 21:25:00,1.7062,1.7062,1.706,1.70605,170800000.0
2009-09-15 21:26:00,1.70605,1.7062,1.706,1.70605,125600000.0
2009-09-15 21:27:00,1.7061,1.70615,1.706,1.70605,40500000.0
2009-09-15 21:28:00,1.70605,1.7061,1.706,1.70605,73000000.0
2009-09-15 21:29:00,1.7061,1.7062,1.70605,1.70615,120000000.0
2009-09-15 21:30:00,1.7062,1.70635,1.70615,1.7062,57100000.0
2009-09-15 21:31:00,1.70625,1.7064,1.70605,1.7062,138900000.0
2009-09-15 21:32:00,1.70625,1.70635,1.7061,1.70625,288300000.0
2009-09-15 21:33:00,1.7062,1.70635,1.70605,1.7061,119100000.0
2009-09-15 21:34:00,1.7061,1.7063,1.70605,1.7063,66900000.0
2009-09-15 21:35:00,1.7062,1.7063,1.706,1.70605,210300000.0
2009-09-15 21:36:00,1.706,1.7063,1.706,1.7062,136100000.0
2009-09-15 21:37:00,1.7062,1.7063,1.70605,1.7061,217400000.0
2009-09-15 21:38:00,1.70615,1.70615,1.70605,1.70615,37500000.0
2009-09-15 21:39:00,1.70615,1.7064,1.70615,1.7064,147700000.0
2009-09-15 21:40:00,1.7064,1.70645,1.7061,1.70625,150100000.0
2009-09-15 21:41:00,1.70625,1.70635,1.70615,1.70615,222200000.0
2009-09-15 21:42:00,1.7062,1.7062,1.706,1.70615,59900000.0
2009-09-15 21:43:00,1.7061,1.7062,1.70585,1.706,183500000.0
2009-09-15 21:44:00,1.70595,1.7062,1.70595,1.706,91000000.0
2009-09-15 21:45:00,1.706,1.70615,1.7059,1.70605,92100000.0
2009-09-15 21:46:00,1.706,1.7062,1.7059,1.70605,96200000.0
2009-09-15 21:47:00,1.7061,1.7061,1.70605,1.70605,7000000.0
2009-09-15 21:48:00,1.70605,1.70615,1.70605,1.70615,7000000.0
2009-09-15 21:49:00,1.70615,1.7062,1.7061,1.7062,15100000.0
2009-09-15 21:50:00,1.7061,1.7062,1.70605,1.7062,49900000.0
2009-09-15 21:51:00,1.7062,1.7062,1.7059,1.7061,27900000.0
2009-09-15 21:52:00,1.7061,1.7061,1.70595,1.70595,41400000.0
2009-09-15 21:53:00,1.70595,1.7061,1.7059,1.70595,78000000.0
2009-09-15 21:54:00,1.70595,1.7061,1.70545,1.70545,122500000.0
2009-09-15 21:55:00,1.70545,1.70555,1.70545,1.70555,68900000.0
2009-09-15 21:56:00,1.70555,1.70555,1.70545,1.7055,24200000.0
2009-09-15 21:57:00,1.70545,1.7056,1.70545,1.7055,98800000.0
2009-09-15 21:58:00,1.7055,1.7059,1.70545,1.7059,132200000.0
2009-09-15 21:59:00,1.7059,1.706,1.7057,1.70585,83500000.0
2009-09-15 22:00:00,1.7058,1.7061,1.7058,1.70595,79100000.0
2009-09-15 22:01:00,1.7059,1.70615,1.70585,1.70605,39000000.0
2009-09-15 22:02:00,1.706,1.7061,1.70595,1.70595,8500000.0
2009-09-15 22:03:00,1.70595,1.7063,1.7059,1.70615,46900000.0
2009-09-15 22:04:00,1.70605,1.7062,1.7059,1.70605,49500000.0
2009-09-15 22:05:00,1.706,1.7061,1.70585,1.70595,35700000.0
2009-09-15 22:06:00,1.7059,1.706,1.70585,1.70595,47100000.0
2009-09-15 22:07:00,1.70595,1.70615,1.70595,1.70615,100300000.0
2009-09-15 22:08:00,1.7061,1.7061,1.70595,1.70595,57800000.0
2009-09-15 22:09:00,1.70595,1.70605,1.7058,1.706,24000000.0
2009-09-15 22:10:00,1.70605,1.70605,1.70595,1.706,28000000.0
2009-09-15 22:11:00,1.706,1.7061,1.70595,1.7061,44500000.0
2009-09-15 22:12:00,1.70605,1.7061,1.70595,1.706,32000000.0
2009-09-15 22:13:00,1.706,1.7063,1.70595,1.70625,78600000.0
2009-09-15 22:14:00,1.7062,1.7063,1.70615,1.70615,24000000.0
2009-09-15 22:15:00,1.7062,1.70675,1.70615,1.70675,44300000.0
2009-09-15 22:16:00,1.70665,1.70665,1.7065,1.70655,10300000.0
2009-09-15 22:17:00,1.70645,1.70645,1.7063,1.7064,9900000.0
2009-09-15 22:18:00,1.70635,1.70635,1.70615,1.7062,6000000.0
2009-09-15 22:19:00,1.7062,1.70625,1.7062,1.7062,5000000.0
2009-09-15 22:20:00,1.70625,1.70625,1.70625,1.70625,6000000.0
2009-09-15 22:21:00,1.70605,1.70635,1.70605,1.70625,12400000.0
2009-09-15 22:22:00,1.7061,1.7061,1.70605,1.70605,20800000.0
2009-09-15 22:23:00,1.70605,1.70615,1.706,1.70615,18800000.0
2009-09-15 22:24:00,1.70615,1.70615,1.70615,1.70615,3200000.0
2009-09-15 22:25:00,1.7062,1.7062,1.706,1.7061,24400000.0
2009-09-15 22:26:00,1.7061,1.7061,1.7058,1.70605,31000000.0
2009-09-15 22:27:00,1.70605,1.70605,1.70575,1.70575,15800000.0
2009-09-15 22:28:00,1.70565,1.70575,1.70565,1.70575,7600000.0
2009-09-15 22:29:00,1.7058,1.7058,1.7057,1.7057,13400000.0
2009-09-15 22:30:00,1.70575,1.7062,1.7057,1.7062,43800000.0
2009-09-15 22:31:00,1.7062,1.70635,1.70575,1.706,34600000.0
2009-09-15 22:32:00,1.706,1.706,1.706,1.706,1000000.0
2009-09-15 22:33:00,1.706,1.70605,1.7058,1.706,23000000.0
2009-09-15 22:34:00,1.70585,1.70585,1.7055,1.70585,47200000.0
2009-09-15 22:35:00,1.70575,1.70585,1.70565,1.7058,31900000.0
2009-09-15 22:36:00,1.70575,1.70585,1.70575,1.70585,42700000.0
2009-09-15 22:37:00,1.7058,1.7059,1.70575,1.7058,52900000.0
2009-09-15 22:38:00,1.7058,1.7059,1.70575,1.7059,6000000.0
2009-09-15 22:39:00,1.70585,1.70585,1.7056,1.7057,53900000.0
2009-09-15 22:40:00,1.7057,1.70615,1.70555,1.706,107700000.0
2009-09-15 22:41:00,1.70605,1.7061,1.706,1.7061,74700000.0
2009-09-15 22:42:00,1.7061,1.7061,1.70585,1.70585,33500000.0
2009-09-15 22:43:00,1.70585,1.70605,1.7057,1.7059,64500000.0
2009-09-15 22:44:00,1.7059,1.70615,1.70585,1.70615,70700000.0
2009-09-15 22:45:00,1.7061,1.7065,1.7061,1.70625,71100000.0
2009-09-15 22:46:00,1.70625,1.70625,1.7062,1.70625,27800000.0
2009-09-15 22:47:00,1.70625,1.70635,1.7062,1.7063,75000000.0
2009-09-15 22:48:00,1.7063,1.7064,1.70615,1.7062,83000000.0
2009-09-15 22:49:00,1.7062,1.70635,1.7062,1.70635,27600000.0
2009-09-15 22:50:00,1.7063,1.70665,1.7063,1.70635,48300000.0
2009-09-15 22:51:00,1.7064,1.70655,1.70625,1.70635,99900000.0
2009-09-15 22:52:00,1.7064,1.7064,1.7063,1.70635,46200000.0
2009-09-15 22:53:00,1.7063,1.7064,1.7063,1.7064,136000000.0
2009-09-15 22:54:00,1.7064,1.7065,1.70635,1.70635,56200000.0
2009-09-15 22:55:00,1.7065,1.7065,1.7061,1.7063,61000000.0
2009-09-15 22:56:00,1.7063,1.7063,1.70605,1.7061,23800000.0
2009-09-15 22:57:00,1.7061,1.7061,1.70585,1.70605,70100000.0
2009-09-15 22:58:00,1.7061,1.7061,1.70585,1.70595,31600000.0
2009-09-15 22:59:00,1.70595,1.70615,1.70575,1.70615,64300000.0
2009-09-15 23:00:00,1.70625,1.70625,1.70585,1.70585,17400000.0
2009-09-15 23:01:00,1.70585,1.70585,1.70585,1.70585,5500000.0
2009-09-15 23:02:00,1.70585,1.70585,1.70585,1.70585,9000000.0
2009-09-15 23:03:00,1.70585,1.70585,1.70585,1.70585,8700000.0
2009-09-15 23:04:00,1.70585,1.70585,1.70585,1.70585,7500000.0
2009-09-15 23:05:00,1.70585,1.7059,1.70585,1.70585,29700000.0
2009-09-15 23:06:00,1.7059,1.70595,1.70585,1.70585,13400000.0
2009-09-15 23:07:00,1.70585,1.70605,1.70585,1.70585,15400000.0
2009-09-15 23:08:00,1.70585,1.70585,1.70585,1.70585,4000000.0
2009-09-15 23:09:00,1.70585,1.7061,1.70585,1.70585,25700000.0
2009-09-15 23:10:00,1.7059,1.70605,1.70585,1.70585,16100000.0
2009-09-15 23:11:00,1.70585,1.70585,1.70575,1.70575,2500000.0
2009-09-15 23:12:00,1.70575,1.70605,1.70575,1.70585,11950000.0
2009-09-15 23:13:00,1.70585,1.7059,1.70575,1.7059,11050000.0
2009-09-15 23:14:00,1.7059,1.7059,1.7059,1.7059,14600000.0
2009-09-15 23:15:00,1.7059,1.70595,1.7059,1.7059,21000000.0
2009-09-15 23:16:00,1.706,1.70635,1.70585,1.70585,57000000.0
2009-09-15 23:17:00,1.7059,1.70605,1.7059,1.70605,12000000.0
2009-09-15 23:18:00,1.706,1.70615,1.706,1.706,10000000.0
2009-09-15 23:19:00,1.706,1.7063,1.70595,1.7063,18000000.0
2009-09-15 23:20:00,1.70625,1.7063,1.7062,1.7063,6000000.0
2009-09-15 23:21:00,1.7062,1.70635,1.7062,1.70635,18200000.0
2009-09-15 23:22:00,1.7063,1.70635,1.706,1.70605,18000000.0
2009-09-15 23:23:00,1.706,1.70625,1.70595,1.70625,39200000.0
2009-09-15 23:24:00,1.70615,1.70615,1.70615,1.70615,6100000.0
2009-09-15 23:25:00,1.7061,1.7062,1.706,1.7062,22000000.0
2009-09-15 23:26:00,1.70605,1.7062,1.706,1.70615,33000000.0
2009-09-15 23:27:00,1.70615,1.70625,1.7061,1.7062,25000000.0
2009-09-15 23:28:00,1.70615,1.7063,1.70615,1.7063,30300000.0
2009-09-15 23:29:00,1.7063,1.7063,1.70615,1.70615,25400000.0
2009-09-15 23:30:00,1.70615,1.70635,1.70615,1.70625,14000000.0
2009-09-15 23:31:00,1.70625,1.70645,1.7062,1.70645,13500000.0
2009-09-15 23:32:00,1.70645,1.70645,1.70605,1.70615,32100000.0
2009-09-15 23:33:00,1.7062,1.7062,1.70595,1.70605,12000000.0
2009-09-15 23:34:00,1.70585,1.706,1.70585,1.70595,40000000.0
2009-09-15 23:35:00,1.706,1.706,1.7059,1.70595,24000000.0
2009-09-15 23:36:00,1.7059,1.7059,1.70585,1.70585,5100000.0
2009-09-15 23:37:00,1.70585,1.70585,1.70585,1.70585,10500000.0
2009-09-15 23:38:00,1.70585,1.70585,1.70585,1.70585,2100000.0
2009-09-15 23:39:00,1.70585,1.7059,1.70585,1.7059,14100000.0
2009-09-15 23:40:00,1.7059,1.7059,1.7059,1.7059,1600000.0
2009-09-15 23:41:00,1.7059,1.7059,1.7059,1.7059,2600000.0
2009-09-15 23:42:00,1.7059,1.7059,1.7059,1.7059,600000.0
2009-09-15 23:43:00,1.7054,1.70551,1.70503,1.70526,25000000.0
2009-09-15 23:44:00,1.7059,1.7059,1.7059,1.7059,200000.0
2009-09-15 23:45:00,1.7059,1.70595,1.7059,1.7059,13200000.0
2009-09-15 23:46:00,1.7059,1.7059,1.7059,1.7059,4600000.0
2009-09-15 23:47:00,1.7059,1.70595,1.7059,1.7059,11700000.0
2009-09-15 23:48:00,1.7059,1.7059,1.7059,1.7059,6000000.0
2009-09-15 23:49:00,1.7059,1.706,1.7059,1.7059,21000000.0
2009-09-15 23:50:00,1.7059,1.70595,1.7059,1.70595,4400000.0
2009-09-15 23:51:00,1.70595,1.706,1.7059,1.7059,16000000.0
2009-09-15 23:52:00,1.7059,1.70605,1.7059,1.7059,16700000.0
2009-09-15 23:53:00,1.7059,1.7059,1.7059,1.7059,1400000.0
2009-09-15 23:54:00,1.7059,1.7059,1.7059,1.7059,2600000.0
2009-09-15 23:55:00,1.7059,1.7059,1.7059,1.7059,3600000.0
2009-09-15 23:56:00,1.7059,1.706,1.7059,1.706,2300000.0
2009-09-15 23:57:00,1.706,1.706,1.7059,1.7059,3400000.0
2009-09-15 23:58:00,1.7059,1.7059,1.7059,1.7059,1600000.0
2009-09-15 23:59:00,1.7059,1.7059,1.7059,1.7059,2400000.0
2009-09-16 00:00:00,1.7059,1.7059,1.7059,1.7059,7600000.0
2009-09-16 00:01:00,1.7059,1.7059,1.7059,1.7059,2600000.0
2009-09-16 00:02:00,1.7059,1.7059,1.7059,1.7059,2800000.0
2009-09-16 00:03:00,1.7059,1.7059,1.7059,1.7059,5600000.0
2009-09-16 00:04:00,1.7059,1.7059,1.70555,1.7057,2200000.0
2009-09-16 00:05:00,1.7056,1.70585,1.70555,1.70585,9550000.0
2009-09-16 00:06:00,1.70585,1.70585,1.70585,1.70585,5100000.0
2009-09-16 00:07:00,1.70585,1.70585,1.70585,1.70585,3750000.0
2009-09-16 00:08:00,1.70585,1.70585,1.70535,1.7054,15100000.0
2009-09-16 00:09:00,1.7054,1.7057,1.7054,1.70555,39400000.0
2009-09-16 00:10:00,1.70555,1.7056,1.70545,1.70555,45000000.0
2009-09-16 00:11:00,1.7055,1.70565,1.7055,1.7056,55500000.0
2009-09-16 00:12:00,1.7056,1.7056,1.7054,1.70545,37600000.0
2009-09-16 00:13:00,1.7054,1.7055,1.70535,1.7055,22800000.0
2009-09-16 00:14:00,1.70545,1.70555,1.7054,1.7055,22600000.0
2009-09-16 00:15:00,1.70545,1.70555,1.7054,1.7055,34400000.0
2009-09-16 00:16:00,1.70555,1.70575,1.7054,1.70555,86700000.0
2009-09-16 00:17:00,1.7055,1.70575,1.7055,1.7056,63800000.0
2009-09-16 00:18:00,1.70555,1.70575,1.70555,1.70565,34000000.0
2009-09-16 00:19:00,1.70565,1.70575,1.7055,1.7056,47400000.0
2009-09-16 00:20:00,1.70565,1.7057,1.7056,1.7057,11000000.0
2009-09-16 00:21:00,1.7057,1.7057,1.70545,1.70555,46300000.0
2009-09-16 00:22:00,1.7055,1.7057,1.70545,1.7056,74400000.0
2009-09-16 00:23:00,1.70555,1.7057,1.7055,1.70555,26000000.0
2009-09-16 00:24:00,1.70555,1.70555,1.7055,1.70555,21700000.0
2009-09-16 00:25:00,1.7055,1.70555,1.70535,1.7054,24300000.0
2009-09-16 00:26:00,1.70535,1.7054,1.70535,1.7054,2700000.0
2009-09-16 00:27:00,1.70535,1.70565,1.70535,1.70535,58300000.0
2009-09-16 00:28:00,1.7055,1.7057,1.70535,1.70535,85000000.0
2009-09-16 00:29:00,1.70535,1.70535,1.70535,1.70535,15000000.0
2009-09-16 00:30:00,1.70535,1.7054,1.70535,1.70535,22100000.0
2009-09-16 00:31:00,1.7054,1.7054,1.70535,1.70535,27400000.0
2009-09-16 00:32:00,1.70535,1.70535,1.70535,1.70535,20300000.0
2009-09-16 00:33:00,1.70535,1.70535,1.70535,1.70535,4500000.0
2009-09-16 00:34:00,1.70535,1.70535,1.70535,1.70535,2400000.0
2009-09-16 00:35:00,1.7054,1.7054,1.7054,1.7054,2000000.0
2009-09-16 00:36:00,1.7055,1.7055,1.70535,1.7054,47100000.0
2009-09-16 00:37:00,1.7054,1.70565,1.70535,1.7056,39700000.0
2009-09-16 00:38:00,1.7056,1.70575,1.7055,1.7056,41500000.0
2009-09-16 00:39:00,1.7056,1.7056,1.7055,1.7056,10000000.0
2009-09-16 00:40:00,1.7056,1.7056,1.7055,1.70555,11000000.0
2009-09-16 00:41:00,1.7055,1.7056,1.70545,1.7056,19300000.0
2009-09-16 00:42:00,1.7056,1.7056,1.70545,1.7055,28900000.0
2009-09-16 00:43:00,1.7055,1.7055,1.70545,1.7055,5000000.0
2009-09-16 00:44:00,1.70545,1.7056,1.70545,1.7055,13000000.0
2009-09-16 00:45:00,1.7055,1.7055,1.7055,1.7055,1000000.0
2009-09-16 00:46:00,1.7055,1.70575,1.70535,1.70545,106000000.0
2009-09-16 00:47:00,1.7054,1.70545,1.70535,1.70545,74600000.0
2009-09-16 00:48:00,1.7055,1.70555,1.70535,1.70535,40100000.0
2009-09-16 00:49:00,1.70535,1.7054,1.70535,1.70535,32100000.0
2009-09-16 00:50:00,1.70535,1.70535,1.70535,1.70535,1500000.0
2009-09-16 00:51:00,1.70535,1.7054,1.70535,1.70535,81200000.0
2009-09-16 00:52:00,1.70535,1.70545,1.70535,1.70535,54700000.0
2009-09-16 00:53:00,1.70535,1.70535,1.70535,1.70535,10500000.0
2009-09-16 00:54:00,1.70535,1.70535,1.70535,1.70535,12800000.0
2009-09-16 00:55:00,1.70535,1.70535,1.70535,1.70535,20800000.0
2009-09-16 00:56:00,1.70535,1.70545,1.70535,1.70535,21700000.0
2009-09-16 00:57:00,1.70535,1.7055,1.70535,1.70535,31500000.0
2009-09-16 00:58:00,1.70535,1.70535,1.70535,1.70535,4100000.0
2009-09-16 00:59:00,1.70535,1.7055,1.70535,1.7054,40400000.0
2009-09-16 01:00:00,1.7054,1.70565,1.7054,1.70565,55100000.0
2009-09-16 01:01:00,1.70575,1.7058,1.70565,1.70565,5200000.0
2009-09-16 01:02:00,1.7057,1.70575,1.7056,1.7056,19000000.0
2009-09-16 01:03:00,1.7054,1.7055,1.70535,1.70535,39600000.0
2009-09-16 01:04:00,1.70545,1.70545,1.7053,1.70535,19000000.0
2009-09-16 01:05:00,1.7054,1.7054,1.70515,1.70525,24800000.0
2009-09-16 01:06:00,1.7053,1.7055,1.7052,1.70525,55200000.0
2009-09-16 01:07:00,1.7053,1.7053,1.7052,1.7052,26400000.0
2009-09-16 01:08:00,1.70515,1.70525,1.70515,1.70525,20600000.0
2009-09-16 01:09:00,1.70515,1.7052,1.70515,1.70515,20200000.0
2009-09-16 01:10:00,1.7052,1.7052,1.7052,1.7052,2000000.0
2009-09-16 01:11:00,1.70515,1.7052,1.70515,1.70515,14700000.0
2009-09-16 01:12:00,1.70515,1.70525,1.70515,1.70515,59700000.0
2009-09-16 01:13:00,1.70515,1.70515,1.70515,1.70515,18600000.0
2009-09-16 01:14:00,1.70515,1.7052,1.70515,1.70515,21000000.0
2009-09-16 01:15:00,1.70505,1.70525,1.7049,1.70495,45800000.0
2009-09-16 01:16:00,1.70495,1.70505,1.70495,1.705,26700000.0
2009-09-16 01:17:00,1.705,1.7051,1.70495,1.70505,38300000.0
2009-09-16 01:18:00,1.70505,1.70505,1.70505,1.70505,4000000.0
2009-09-16 01:19:00,1.7051,1.7055,1.70505,1.70535,43400000.0
2009-09-16 01:20:00,1.70535,1.70545,1.70535,1.70545,13000000.0
2009-09-16 01:21:00,1.70545,1.70545,1.70525,1.7053,45700000.0
2009-09-16 01:22:00,1.7053,1.7053,1.70525,1.7053,23800000.0
2009-09-16 01:23:00,1.7053,1.7053,1.7053,1.7053,1200000.0
2009-09-16 01:24:00,1.7053,1.70535,1.7053,1.70535,12000000.0
2009-09-16 01:25:00,1.70535,1.70545,1.7053,1.70535,10100000.0
2009-09-16 01:26:00,1.70545,1.70555,1.70535,1.70545,18600000.0
2009-09-16 01:27:00,1.7055,1.70555,1.7053,1.70545,54800000.0
2009-09-16 01:28:00,1.7054,1.7054,1.70535,1.7054,23200000.0
2009-09-16 01:29:00,1.70545,1.7055,1.7054,1.7054,44600000.0
2009-09-16 01:30:00,1.7054,1.7054,1.70535,1.7054,22300000.0
2009-09-16 01:31:00,1.7054,1.7054,1.705,1.70505,46100000.0
2009-09-16 01:32:00,1.70505,1.70505,1.705,1.70505,14000000.0
2009-09-16 01:33:00,1.7051,1.70525,1.7051,1.7052,18600000.0
2009-09-16 01:34:00,1.70515,1.70515,1.70515,1.70515,4000000.0
2009-09-16 01:35:00,1.70515,1.70515,1.70455,1.70475,21600000.0
2009-09-16 01:36:00,1.70475,1.7049,1.70475,1.7049,30000000.0
2009-09-16 01:37:00,1.70485,1.70505,1.7048,1.70505,34200000.0
2009-09-16 01:38:00,1.70505,1.7051,1.7049,1.7049,55200000.0
2009-09-16 01:39:00,1.7049,1.70505,1.70485,1.705,65400000.0
2009-09-16 01:40:00,1.70495,1.70505,1.70485,1.7049,65000000.0
2009-09-16 01:41:00,1.7049,1.7051,1.7049,1.70505,20600000.0
2009-09-16 01:42:00,1.7051,1.70515,1.7051,1.70515,23200000.0
2009-09-16 01:43:00,1.70515,1.70515,1.70505,1.70505,6600000.0
2009-09-16 01:44:00,1.70505,1.7051,1.70505,1.7051,6400000.0
2009-09-16 01:45:00,1.7051,1.7051,1.70505,1.70505,2000000.0
2009-09-16 01:46:00,1.70505,1.70505,1.705,1.70505,10000000.0
2009-09-16 01:47:00,1.70505,1.7053,1.70485,1.7053,67600000.0
2009-09-16 01:48:00,1.7053,1.70555,1.70525,1.7053,91300000.0
2009-09-16 01:49:00,1.7054,1.7054,1.7052,1.7052,77000000.0
2009-09-16 01:50:00,1.7052,1.70525,1.705,1.7051,123100000.0
2009-09-16 01:51:00,1.7051,1.70515,1.705,1.70515,51400000.0
2009-09-16 01:52:00,1.7052,1.7052,1.705,1.705,104800000.0
2009-09-16 01:53:00,1.705,1.70525,1.705,1.7052,26100000.0
2009-09-16 01:54:00,1.70525,1.70525,1.7052,1.70525,35000000.0
2009-09-16 01:55:00,1.7052,1.70535,1.70505,1.7051,47800000.0
2009-09-16 01:56:00,1.70505,1.7051,1.70495,1.70505,35000000.0
2009-09-16 01:57:00,1.705,1.7051,1.70485,1.70485,35900000.0
2009-09-16 01:58:00,1.70495,1.7051,1.70445,1.70455,84400000.0
2009-09-16 01:59:00,1.7046,1.7047,1.7045,1.7045,42100000.0
2009-09-16 02:00:00,1.70455,1.7046,1.7044,1.70455,57000000.0
2009-09-16 02:01:00,1.70455,1.7051,1.70455,1.70485,112700000.0
2009-09-16 02:02:00,1.70485,1.7051,1.70485,1.7049,64300000.0
2009-09-16 02:03:00,1.70495,1.70505,1.70475,1.70505,106200000.0
2009-09-16 02:04:00,1.70505,1.70505,1.70465,1.705,65000000.0
2009-09-16 02:05:00,1.70505,1.7052,1.705,1.70505,54800000.0
2009-09-16 02:06:00,1.70515,1.70515,1.7049,1.70495,64000000.0
2009-09-16 02:07:00,1.70495,1.70515,1.70495,1.705,52900000.0
2009-09-16 02:08:00,1.705,1.705,1.70475,1.705,33200000.0
2009-09-16 02:09:00,1.70495,1.705,1.70485,1.7049,40400000.0
2009-09-16 02:10:00,1.70485,1.7049,1.70475,1.7049,50700000.0
2009-09-16 02:11:00,1.70485,1.7051,1.70475,1.7051,93200000.0
2009-09-16 02:12:00,1.7051,1.70515,1.7049,1.7051,64000000.0
2009-09-16 02:13:00,1.705,1.70515,1.7049,1.70495,51900000.0
2009-09-16 02:14:00,1.70495,1.7051,1.70495,1.70505,34200000.0
2009-09-16 02:15:00,1.70505,1.7051,1.705,1.70505,48700000.0
2009-09-16 02:16:00,1.70505,1.70505,1.705,1.70505,25800000.0
2009-09-16 02:17:00,1.7049,1.7054,1.7049,1.7054,87800000.0
2009-09-16 02:18:00,1.7053,1.7054,1.70525,1.70535,52000000.0
2009-09-16 02:19:00,1.70535,1.7055,1.70535,1.70535,42000000.0
2009-09-16 02:20:00,1.7053,1.70555,1.70525,1.7053,67800000.0
2009-09-16 02:21:00,1.7053,1.70535,1.7051,1.70525,78600000.0
2009-09-16 02:22:00,1.70525,1.70535,1.70505,1.7052,86200000.0
2009-09-16 02:23:00,1.7052,1.70545,1.7052,1.70545,34000000.0
2009-09-16 02:24:00,1.7055,1.7056,1.70535,1.70545,62600000.0
2009-09-16 02:25:00,1.70545,1.70565,1.70545,1.70565,38600000.0
2009-09-16 02:26:00,1.70565,1.70575,1.7054,1.70575,101800000.0
2009-09-16 02:27:00,1.7058,1.706,1.70565,1.70595,77600000.0
2009-09-16 02:28:00,1.70595,1.70615,1.70585,1.70595,138000000.0
2009-09-16 02:29:00,1.706,1.70605,1.7058,1.70595,51100000.0
2009-09-16 02:30:00,1.7059,1.706,1.70575,1.70575,139100000.0
2009-09-16 02:31:00,1.70585,1.70595,1.70575,1.70585,26900000.0
2009-09-16 02:32:00,1.70585,1.706,1.70575,1.706,33300000.0
2009-09-16 02:33:00,1.70595,1.70595,1.7057,1.7057,145300000.0
2009-09-16 02:34:00,1.70575,1.7059,1.70565,1.70575,105000000.0
2009-09-16 02:35:00,1.70575,1.70595,1.70555,1.7056,144700000.0
2009-09-16 02:36:00,1.7056,1.7058,1.7056,1.70575,40200000.0
2009-09-16 02:37:00,1.7058,1.7058,1.70555,1.7056,53600000.0
2009-09-16 02:38:00,1.70555,1.70565,1.70555,1.70565,27600000.0
2009-09-16 02:39:00,1.70565,1.70575,1.7056,1.70565,23000000.0
2009-09-16 02:40:00,1.70565,1.70565,1.70555,1.70555,12400000.0
2009-09-16 02:41:00,1.70555,1.7058,1.7055,1.70565,57800000.0
2009-09-16 02:42:00,1.70565,1.7057,1.7055,1.7055,36800000.0
2009-09-16 02:43:00,1.7055,1.7055,1.70535,1.70535,24000000.0
2009-09-16 02:44:00,1.7053,1.70545,1.70525,1.7053,52400000.0
2009-09-16 02:45:00,1.70535,1.70545,1.7052,1.70525,32000000.0
2009-09-16 02:46:00,1.70525,1.70535,1.70525,1.70525,18400000.0
2009-09-16 02:47:00,1.7052,1.70525,1.70515,1.7052,39800000.0
2009-09-16 02:48:00,1.70525,1.7058,1.70525,1.70575,84000000.0
2009-09-16 02:49:00,1.7058,1.70585,1.70555,1.70565,67000000.0
2009-09-16 02:50:00,1.70565,1.7057,1.70555,1.7056,44200000.0
2009-09-16 02:51:00,1.7056,1.70585,1.70555,1.70565,63500000.0
2009-09-16 02:52:00,1.70565,1.7058,1.7055,1.70575,90500000.0
2009-09-16 02:53:00,1.7058,1.7059,1.70555,1.70585,102400000.0
2009-09-16 02:54:00,1.70585,1.7059,1.70435,1.70465,101900000.0
2009-09-16 02:55:00,1.7049,1.7049,1.7044,1.7048,87600000.0
2009-09-16 02:56:00,1.7049,1.7049,1.70475,1.7048,90600000.0
2009-09-16 02:57:00,1.7048,1.7051,1.7047,1.7048,71400000.0
2009-09-16 02:58:00,1.7048,1.70505,1.70475,1.70505,34000000.0
2009-09-16 02:59:00,1.705,1.705,1.70475,1.70485,60600000.0
2009-09-16 03:00:00,1.7048,1.7049,1.7048,1.7048,31800000.0
2009-09-16 03:01:00,1.7048,1.70485,1.7047,1.7048,47600000.0
2009-09-16 03:02:00,1.70485,1.70485,1.70475,1.70475,16200000.0
2009-09-16 03:03:00,1.70475,1.7048,1.70465,1.70475,39200000.0
2009-09-16 03:04:00,1.7048,1.7048,1.7046,1.70465,57000000.0
2009-09-16 03:05:00,1.7047,1.70475,1.70465,1.70465,28000000.0
2009-09-16 03:06:00,1.70465,1.7047,1.7046,1.70465,15000000.0
2009-09-16 03:07:00,1.7047,1.7047,1.70465,1.70465,21200000.0
2009-09-16 03:08:00,1.70465,1.7049,1.7046,1.7048,53200000.0
2009-09-16 03:09:00,1.70485,1.705,1.70465,1.70465,44200000.0
2009-09-16 03:10:00,1.7046,1.7049,1.7046,1.7048,42000000.0
2009-09-16 03:11:00,1.70475,1.705,1.70475,1.7049,37000000.0
2009-09-16 03:12:00,1.7049,1.705,1.7048,1.70485,49200000.0
2009-09-16 03:13:00,1.70475,1.70515,1.7047,1.70515,45000000.0
2009-09-16 03:14:00,1.7052,1.7052,1.70485,1.70495,48000000.0
2009-09-16 03:15:00,1.70495,1.7051,1.7048,1.70505,69800000.0
2009-09-16 03:16:00,1.70505,1.70505,1.7049,1.7049,40400000.0
2009-09-16 03:17:00,1.7049,1.7053,1.7049,1.7051,39600000.0
2009-09-16 03:18:00,1.70515,1.7052,1.7051,1.7052,40600000.0
2009-09-16 03:19:00,1.7052,1.70535,1.70515,1.7053,71200000.0
2009-09-16 03:20:00,1.7053,1.7055,1.7053,1.7054,43400000.0
2009-09-16 03:21:00,1.7054,1.7054,1.7052,1.70535,31200000.0
2009-09-16 03:22:00,1.70525,1.7053,1.7052,1.7053,28000000.0
2009-09-16 03:23:00,1.7053,1.7054,1.70525,1.70535,28400000.0
2009-09-16 03:24:00,1.70535,1.7056,1.70535,1.7056,13800000.0
2009-09-16 03:25:00,1.70565,1.70575,1.70555,1.7057,45000000.0
2009-09-16 03:26:00,1.70565,1.7059,1.70565,1.7057,87700000.0
2009-09-16 03:27:00,1.7056,1.70585,1.7055,1.7058,68900000.0
2009-09-16 03:28:00,1.70575,1.70585,1.7056,1.7057,66700000.0
2009-09-16 03:29:00,1.70565,1.7058,1.70535,1.70565,111000000.0
2009-09-16 03:30:00,1.70555,1.70565,1.7055,1.70565,44400000.0
2009-09-16 03:31:00,1.70565,1.7058,1.70555,1.7057,103200000.0
2009-09-16 03:32:00,1.7057,1.70585,1.70555,1.70585,85800000.0
2009-09-16 03:33:00,1.70585,1.7059,1.70565,1.7059,74200000.0
2009-09-16 03:34:00,1.7059,1.706,1.70575,1.70575,119100000.0
2009-09-16 03:35:00,1.7058,1.70585,1.7058,1.70585,25700000.0
2009-09-16 03:36:00,1.70585,1.70585,1.70575,1.7058,26500000.0
2009-09-16 03:37:00,1.7058,1.7059,1.7057,1.7058,46200000.0
2009-09-16 03:38:00,1.7058,1.70585,1.7058,1.7058,18200000.0
2009-09-16 03:39:00,1.7058,1.70585,1.7056,1.70565,109000000.0
2009-09-16 03:40:00,1.7056,1.7057,1.7056,1.7057,35400000.0
2009-09-16 03:41:00,1.7057,1.7057,1.70515,1.7053,40600000.0
2009-09-16 03:42:00,1.70535,1.7054,1.70505,1.70525,54600000.0
2009-09-16 03:43:00,1.7052,1.70535,1.7052,1.7052,28400000.0
2009-09-16 03:44:00,1.7052,1.70555,1.7052,1.7055,44400000.0
2009-09-16 03:45:00,1.70545,1.7055,1.70545,1.7055,13000000.0
2009-09-16 03:46:00,1.7055,1.7055,1.7051,1.7052,57600000.0
2009-09-16 03:47:00,1.7052,1.7053,1.7052,1.7053,9000000.0
2009-09-16 03:48:00,1.7053,1.7053,1.705,1.7051,82200000.0
2009-09-16 03:49:00,1.7051,1.70535,1.7051,1.7051,45600000.0
2009-09-16 03:50:00,1.7052,1.7052,1.70505,1.70505,27400000.0
2009-09-16 03:51:00,1.70505,1.70515,1.705,1.7051,38600000.0
2009-09-16 03:52:00,1.7051,1.7052,1.7049,1.7051,63800000.0
2009-09-16 03:53:00,1.7051,1.7052,1.70505,1.70515,42800000.0
2009-09-16 03:54:00,1.7051,1.7051,1.7049,1.705,27000000.0
2009-09-16 03:55:00,1.705,1.70505,1.70485,1.70485,59600000.0
2009-09-16 03:56:00,1.70485,1.705,1.7048,1.70495,28600000.0
2009-09-16 03:57:00,1.70495,1.7051,1.70495,1.70505,32600000.0
2009-09-16 03:58:00,1.705,1.70535,1.705,1.70515,69600000.0
2009-09-16 03:59:00,1.7051,1.70515,1.70505,1.7051,19400000.0
2009-09-16 04:00:00,1.70515,1.70515,1.70495,1.705,23800000.0
2009-09-16 04:01:00,1.705,1.7051,1.7049,1.705,36200000.0
2009-09-16 04:02:00,1.705,1.70515,1.7049,1.7049,33400000.0
2009-09-16 04:03:00,1.7049,1.7051,1.7049,1.70505,38800000.0
2009-09-16 04:04:00,1.705,1.7051,1.7049,1.70505,44600000.0
2009-09-16 04:05:00,1.70505,1.70505,1.7049,1.7049,5000000.0
2009-09-16 04:06:00,1.7049,1.705,1.7049,1.70495,23600000.0
2009-09-16 04:07:00,1.705,1.705,1.705,1.705,4600000.0
2009-09-16 04:08:00,1.705,1.7051,1.7049,1.70495,50000000.0
2009-09-16 04:09:00,1.7049,1.70495,1.7048,1.70485,47800000.0
2009-09-16 04:10:00,1.7048,1.705,1.7048,1.705,27800000.0
2009-09-16 04:11:00,1.70495,1.705,1.70475,1.7048,41400000.0
2009-09-16 04:12:00,1.7048,1.7049,1.70475,1.70485,42600000.0
2009-09-16 04:13:00,1.7048,1.70485,1.70465,1.70485,50000000.0
2009-09-16 04:14:00,1.70475,1.7048,1.70475,1.7048,18000000.0
2009-09-16 04:15:00,1.7048,1.7048,1.7048,1.7048,6000000.0
2009-09-16 04:16:00,1.7048,1.7048,1.7046,1.70465,39600000.0
2009-09-16 04:17:00,1.70465,1.70465,1.7044,1.7045,87200000.0
2009-09-16 04:18:00,1.7044,1.70455,1.7044,1.70455,56600000.0
2009-09-16 04:19:00,1.70455,1.70465,1.7045,1.70465,40600000.0
2009-09-16 04:20:00,1.70465,1.70465,1.70445,1.70455,40200000.0
2009-09-16 04:21:00,1.70455,1.70465,1.70445,1.70455,69400000.0
2009-09-16 04:22:00,1.7046,1.7046,1.7045,1.70455,39800000.0
2009-09-16 04:23:00,1.70455,1.70455,1.7044,1.70445,50600000.0
2009-09-16 04:24:00,1.70445,1.7045,1.70445,1.70445,41200000.0
2009-09-16 04:25:00,1.70445,1.7045,1.7043,1.7045,66600000.0
2009-09-16 04:26:00,1.7045,1.7045,1.70445,1.70445,29600000.0
2009-09-16 04:27:00,1.70435,1.70445,1.7043,1.70445,85200000.0
2009-09-16 04:28:00,1.70445,1.7045,1.70435,1.7044,90200000.0
2009-09-16 04:29:00,1.7044,1.70445,1.7043,1.70435,28100000.0
2009-09-16 04:30:00,1.70435,1.70445,1.70435,1.7044,52800000.0
2009-09-16 04:31:00,1.70435,1.70455,1.70435,1.70455,48200000.0
2009-09-16 04:32:00,1.7045,1.7046,1.7044,1.7044,30200000.0
2009-09-16 04:33:00,1.70445,1.70445,1.7043,1.7043,76800000.0
2009-09-16 04:34:00,1.7043,1.70435,1.70425,1.7043,46600000.0
2009-09-16 04:35:00,1.7043,1.70445,1.70425,1.70435,96000000.0
2009-09-16 04:36:00,1.70435,1.70445,1.70415,1.70425,100400000.0
2009-09-16 04:37:00,1.70425,1.7043,1.7042,1.7043,51800000.0
2009-09-16 04:38:00,1.7043,1.7045,1.7042,1.70425,42600000.0
2009-09-16 04:39:00,1.7042,1.7043,1.7034,1.7036,65400000.0
2009-09-16 04:40:00,1.7035,1.70425,1.7035,1.7041,87200000.0
2009-09-16 04:41:00,1.70405,1.70415,1.7033,1.70335,56200000.0
2009-09-16 04:42:00,1.70335,1.70335,1.70285,1.703,92700000.0
2009-09-16 04:43:00,1.70305,1.70315,1.70275,1.703,87700000.0
2009-09-16 04:44:00,1.70305,1.7032,1.70305,1.7032,15600000.0
2009-09-16 04:45:00,1.7032,1.7035,1.7032,1.70325,33600000.0
2009-09-16 04:46:00,1.70325,1.7035,1.70325,1.70345,14000000.0
2009-09-16 04:47:00,1.70345,1.7036,1.70335,1.7036,53000000.0
2009-09-16 04:48:00,1.7036,1.70365,1.7035,1.7036,34000000.0
2009-09-16 04:49:00,1.70355,1.7037,1.70355,1.7036,14000000.0
2009-09-16 04:50:00,1.70365,1.70365,1.70345,1.7035,32000000.0
2009-09-16 04:51:00,1.7035,1.70355,1.7033,1.7035,28000000.0
2009-09-16 04:52:00,1.7035,1.7036,1.70325,1.70335,28100000.0
2009-09-16 04:53:00,1.7034,1.7034,1.7032,1.70335,39600000.0
2009-09-16 04:54:00,1.7033,1.70355,1.7033,1.7034,22600000.0
2009-09-16 04:55:00,1.7034,1.70355,1.7033,1.70355,30000000.0
2009-09-16 04:56:00,1.70355,1.70355,1.70335,1.7034,17000000.0
2009-09-16 04:57:00,1.7034,1.70345,1.70335,1.7034,16000000.0
2009-09-16 04:58:00,1.70345,1.7035,1.70335,1.7034,23400000.0
2009-09-16 04:59:00,1.7034,1.7035,1.7033,1.70335,21000000.0
2009-09-16 05:00:00,1.7032,1.70325,1.70305,1.70305,41600000.0
2009-09-16 05:01:00,1.70305,1.7034,1.70305,1.7031,104200000.0
2009-09-16 05:02:00,1.70315,1.7032,1.703,1.70305,41000000.0
2009-09-16 05:03:00,1.70305,1.70305,1.7029,1.70295,15500000.0
2009-09-16 05:04:00,1.703,1.70305,1.70295,1.703,20000000.0
2009-09-16 05:05:00,1.703,1.703,1.7029,1.7029,20000000.0
2009-09-16 05:06:00,1.7029,1.70305,1.7029,1.70305,15000000.0
2009-09-16 05:07:00,1.70305,1.70305,1.7027,1.7027,41400000.0
2009-09-16 05:08:00,1.70275,1.7029,1.70275,1.7029,18300000.0
2009-09-16 05:09:00,1.70285,1.7029,1.7027,1.7029,64300000.0
2009-09-16 05:10:00,1.70295,1.703,1.70175,1.702,117100000.0
2009-09-16 05:11:00,1.70205,1.70205,1.70185,1.702,56100000.0
2009-09-16 05:12:00,1.702,1.7021,1.70185,1.70195,60500000.0
2009-09-16 05:13:00,1.702,1.70205,1.70135,1.7015,135500000.0
2009-09-16 05:14:00,1.70145,1.70175,1.70145,1.70145,97900000.0
2009-09-16 05:15:00,1.70145,1.70165,1.70145,1.7015,51100000.0
2009-09-16 05:16:00,1.70145,1.70155,1.70095,1.70095,105500000.0
2009-09-16 05:17:00,1.7009,1.7015,1.70085,1.70145,107800000.0
2009-09-16 05:18:00,1.7014,1.70155,1.7013,1.70145,80700000.0
2009-09-16 05:19:00,1.70145,1.70145,1.7013,1.7014,64900000.0
2009-09-16 05:20:00,1.7014,1.7017,1.70135,1.7016,76100000.0
2009-09-16 05:21:00,1.70165,1.70195,1.7015,1.7017,101200000.0
2009-09-16 05:22:00,1.70165,1.70175,1.70165,1.7017,65100000.0
2009-09-16 05:23:00,1.7017,1.7019,1.7015,1.7016,68200000.0
2009-09-16 05:24:00,1.7016,1.7019,1.70155,1.7018,43100000.0
2009-09-16 05:25:00,1.70175,1.7018,1.7016,1.70165,47200000.0
2009-09-16 05:26:00,1.7017,1.7018,1.70165,1.7018,35300000.0
2009-09-16 05:27:00,1.7018,1.70195,1.7017,1.70185,112600000.0
2009-09-16 05:28:00,1.7018,1.7019,1.7017,1.70175,41200000.0
2009-09-16 05:29:00,1.70195,1.702,1.7017,1.70175,108400000.0
2009-09-16 05:30:00,1.70175,1.7019,1.7016,1.70175,116200000.0
2009-09-16 05:31:00,1.70175,1.7019,1.70175,1.70185,28600000.0
2009-09-16 05:32:00,1.70185,1.70185,1.70165,1.7017,13600000.0
2009-09-16 05:33:00,1.70175,1.70175,1.7016,1.7017,37700000.0
2009-09-16 05:34:00,1.7017,1.70185,1.7017,1.70175,120900000.0
2009-09-16 05:35:00,1.70175,1.70185,1.7017,1.7018,50600000.0
2009-09-16 05:36:00,1.7018,1.70195,1.70175,1.7019,61200000.0
2009-09-16 05:37:00,1.7019,1.70215,1.7017,1.70205,108700000.0
2009-09-16 05:38:00,1.702,1.70215,1.70175,1.70175,109000000.0
2009-09-16 05:39:00,1.70175,1.7021,1.70175,1.70195,80100000.0
2009-09-16 05:40:00,1.7019,1.70225,1.7019,1.7021,116300000.0
2009-09-16 05:41:00,1.7021,1.70215,1.7019,1.70205,110400000.0
2009-09-16 05:42:00,1.70205,1.7021,1.70165,1.70185,81800000.0
2009-09-16 05:43:00,1.70185,1.70205,1.7017,1.7018,117200000.0
2009-09-16 05:44:00,1.7018,1.7018,1.7017,1.7018,53700000.0
2009-09-16 05:45:00,1.7018,1.70195,1.7017,1.70175,65800000.0
2009-09-16 05:46:00,1.70175,1.70195,1.7017,1.70195,80500000.0
2009-09-16 05:47:00,1.70195,1.7021,1.70185,1.7021,60100000.0
2009-09-16 05:48:00,1.7021,1.7021,1.70185,1.7019,80500000.0
2009-09-16 05:49:00,1.70195,1.70205,1.7019,1.70195,67500000.0
2009-09-16 05:50:00,1.7019,1.7019,1.7017,1.70175,75700000.0
2009-09-16 05:51:00,1.70175,1.70215,1.70175,1.702,145000000.0
2009-09-16 05:52:00,1.702,1.70215,1.70195,1.702,97800000.0
2009-09-16 05:53:00,1.702,1.702,1.7019,1.70195,38800000.0
2009-09-16 05:54:00,1.70195,1.7021,1.7019,1.7021,41000000.0
2009-09-16 05:55:00,1.7021,1.7021,1.7018,1.702,70200000.0
2009-09-16 05:56:00,1.70195,1.70195,1.70185,1.7019,87700000.0
2009-09-16 05:57:00,1.7019,1.7021,1.7018,1.70185,48400000.0
2009-09-16 05:58:00,1.70185,1.70195,1.7018,1.7019,49200000.0
2009-09-16 05:59:00,1.70185,1.70185,1.70165,1.7018,54000000.0
2009-09-16 06:00:00,1.70175,1.70185,1.7017,1.70175,41900000.0
2009-09-16 06:01:00,1.70165,1.70195,1.70165,1.70195,125000000.0
2009-09-16 06:02:00,1.70195,1.702,1.70175,1.70195,213200000.0
2009-09-16 06:03:00,1.70195,1.702,1.70185,1.7019,80200000.0
2009-09-16 06:04:00,1.702,1.70205,1.70175,1.7019,94800000.0
2009-09-16 06:05:00,1.7019,1.702,1.7017,1.70175,85300000.0
2009-09-16 06:06:00,1.70175,1.70185,1.7017,1.70175,47600000.0
2009-09-16 06:07:00,1.70175,1.70185,1.7017,1.70175,83200000.0
2009-09-16 06:08:00,1.70175,1.70185,1.70165,1.7017,66300000.0
2009-09-16 06:09:00,1.7017,1.70185,1.7017,1.70185,22000000.0
2009-09-16 06:10:00,1.70185,1.702,1.70185,1.70185,40900000.0
2009-09-16 06:11:00,1.7019,1.7019,1.7018,1.7019,24000000.0
2009-09-16 06:12:00,1.7019,1.70195,1.70185,1.7019,33000000.0
2009-09-16 06:13:00,1.7019,1.70195,1.7019,1.70195,9000000.0
2009-09-16 06:14:00,1.702,1.702,1.7019,1.702,27900000.0
2009-09-16 06:15:00,1.70195,1.70195,1.70195,1.70195,27000000.0
2009-09-16 06:16:00,1.70205,1.70205,1.7019,1.70195,52000000.0
2009-09-16 06:17:00,1.70195,1.70195,1.70185,1.70195,49800000.0
2009-09-16 06:18:00,1.7019,1.702,1.70185,1.702,63400000.0
2009-09-16 06:19:00,1.702,1.70215,1.70185,1.70215,56100000.0
2009-09-16 06:20:00,1.7021,1.7023,1.7021,1.70225,80100000.0
2009-09-16 06:21:00,1.7023,1.70235,1.70215,1.70215,55900000.0
2009-09-16 06:22:00,1.70215,1.7022,1.70205,1.7021,33000000.0
2009-09-16 06:23:00,1.70215,1.7022,1.70215,1.7022,28800000.0
2009-09-16 06:24:00,1.7022,1.70225,1.70215,1.70225,45000000.0
2009-09-16 06:25:00,1.70215,1.70225,1.702,1.70215,98200000.0
2009-09-16 06:26:00,1.70215,1.70235,1.7021,1.7023,80100000.0
2009-09-16 06:27:00,1.7023,1.7023,1.7021,1.70215,58400000.0
2009-09-16 06:28:00,1.70215,1.70225,1.70215,1.7022,29200000.0
2009-09-16 06:29:00,1.70215,1.7022,1.7021,1.70215,18100000.0
2009-09-16 06:30:00,1.7022,1.7022,1.7021,1.70215,26300000.0
2009-09-16 06:31:00,1.70215,1.70225,1.7021,1.70225,59800000.0
2009-09-16 06:32:00,1.70215,1.7023,1.7021,1.70225,67300000.0
2009-09-16 06:33:00,1.7022,1.70245,1.70215,1.7023,74300000.0
2009-09-16 06:34:00,1.70225,1.70225,1.70205,1.7021,47200000.0
2009-09-16 06:35:00,1.7021,1.70225,1.70205,1.7021,117000000.0
2009-09-16 06:36:00,1.70205,1.70215,1.70205,1.70215,103600000.0
2009-09-16 06:37:00,1.70215,1.70215,1.702,1.7021,77100000.0
2009-09-16 06:38:00,1.70205,1.7021,1.702,1.7021,43000000.0
2009-09-16 06:39:00,1.7021,1.70225,1.70195,1.702,73300000.0
2009-09-16 06:40:00,1.702,1.70215,1.70195,1.70205,54100000.0
2009-09-16 06:41:00,1.702,1.70205,1.7018,1.7019,60700000.0
2009-09-16 06:42:00,1.7019,1.70215,1.7018,1.70215,70300000.0
2009-09-16 06:43:00,1.70215,1.70235,1.7021,1.7022,35700000.0
2009-09-16 06:44:00,1.70225,1.70225,1.70205,1.70205,20000000.0
2009-09-16 06:45:00,1.70205,1.70225,1.7019,1.7019,44000000.0
2009-09-16 06:46:00,1.7019,1.7019,1.70155,1.7017,72600000.0
2009-09-16 06:47:00,1.7017,1.702,1.70165,1.7019,72600000.0
2009-09-16 06:48:00,1.7019,1.7021,1.7018,1.7021,61000000.0
2009-09-16 06:49:00,1.7021,1.7023,1.70205,1.70225,18800000.0
2009-09-16 06:50:00,1.7023,1.7024,1.7023,1.7023,24300000.0
2009-09-16 06:51:00,1.70235,1.70235,1.7021,1.7022,50800000.0
2009-09-16 06:52:00,1.7022,1.7022,1.70195,1.702,41200000.0
2009-09-16 06:53:00,1.702,1.70205,1.70185,1.7019,46700000.0
2009-09-16 06:54:00,1.7019,1.70205,1.7019,1.702,34000000.0
2009-09-16 06:55:00,1.70165,1.70175,1.7016,1.70175,100500000.0
2009-09-16 06:56:00,1.70175,1.70175,1.7017,1.70175,23400000.0
2009-09-16 06:57:00,1.70157,1.70158,1.7015,1.7015,51500000.0
2009-09-16 06:58:00,1.70175,1.7018,1.70175,1.70175,18000000.0
2009-09-16 06:59:00,1.7018,1.7018,1.7016,1.70165,31400000.0
2009-09-16 07:00:00,1.70165,1.7019,1.70155,1.7017,97500000.0
2009-09-16 07:01:00,1.70175,1.7019,1.7015,1.7016,86000000.0
2009-09-16 07:02:00,1.70155,1.70165,1.70145,1.70165,59700000.0
2009-09-16 07:03:00,1.7016,1.70175,1.70155,1.70165,54000000.0
2009-09-16 07:04:00,1.70165,1.7018,1.70155,1.70165,66500000.0
2009-09-16 07:05:00,1.7017,1.70175,1.7014,1.7015,90000000.0
2009-09-16 07:06:00,1.7015,1.70155,1.7012,1.70135,98600000.0
2009-09-16 07:07:00,1.7014,1.7016,1.7013,1.7016,37000000.0
2009-09-16 07:08:00,1.70155,1.7016,1.7014,1.70145,63100000.0
2009-09-16 07:09:00,1.70155,1.70155,1.7009,1.701,127600000.0
2009-09-16 07:10:00,1.7009,1.7009,1.70065,1.70075,121200000.0
2009-09-16 07:11:00,1.7007,1.701,1.7007,1.7009,79600000.0
2009-09-16 07:12:00,1.7008,1.701,1.70075,1.70095,97300000.0
2009-09-16 07:13:00,1.701,1.701,1.7007,1.70085,82500000.0
2009-09-16 07:14:00,1.7009,1.701,1.7009,1.701,49500000.0
2009-09-16 07:15:00,1.701,1.701,1.7008,1.70085,56500000.0
2009-09-16 07:16:00,1.70085,1.7009,1.70075,1.7008,70000000.0
2009-09-16 07:17:00,1.70075,1.70095,1.70075,1.70085,66100000.0
2009-09-16 07:18:00,1.70085,1.70095,1.7008,1.7009,79400000.0
2009-09-16 07:19:00,1.70085,1.701,1.70085,1.7009,16400000.0
2009-09-16 07:20:00,1.70095,1.70095,1.70075,1.70075,70700000.0
2009-09-16 07:21:00,1.7007,1.7008,1.7007,1.70075,78400000.0
2009-09-16 07:22:00,1.70075,1.7009,1.7007,1.7009,68300000.0
2009-09-16 07:23:00,1.7009,1.7009,1.7007,1.70075,123200000.0
2009-09-16 07:24:00,1.7008,1.7008,1.70075,1.70075,28800000.0
2009-09-16 07:25:00,1.7008,1.70135,1.70075,1.70135,82400000.0
2009-09-16 07:26:00,1.70135,1.7015,1.70105,1.7014,86900000.0
2009-09-16 07:27:00,1.70145,1.70165,1.7014,1.70155,45400000.0
2009-09-16 07:28:00,1.70155,1.70155,1.70095,1.70095,52100000.0
2009-09-16 07:29:00,1.70095,1.701,1.70075,1.70085,43500000.0
2009-09-16 07:30:00,1.7008,1.701,1.7008,1.701,57600000.0
2009-09-16 07:31:00,1.701,1.701,1.7008,1.70085,68900000.0
2009-09-16 07:32:00,1.7008,1.70085,1.7007,1.70075,16000000.0
2009-09-16 07:33:00,1.7008,1.7009,1.7008,1.7008,61000000.0
2009-09-16 07:34:00,1.70085,1.70085,1.7004,1.70055,92500000.0
2009-09-16 07:35:00,1.7005,1.7006,1.7004,1.70045,67900000.0
2009-09-16 07:36:00,1.70045,1.7008,1.7004,1.70065,89400000.0
2009-09-16 07:37:00,1.70065,1.70065,1.70035,1.70055,45200000.0
2009-09-16 07:38:00,1.7006,1.7006,1.70025,1.70035,54800000.0
2009-09-16 07:39:00,1.70035,1.70055,1.7003,1.70055,72800000.0
2009-09-16 07:40:00,1.70055,1.70055,1.7001,1.7001,53300000.0
2009-09-16 07:41:00,1.70015,1.70015,1.69915,1.6993,172000000.0
2009-09-16 07:42:00,1.6993,1.6994,1.69795,1.6984,151100000.0
2009-09-16 07:43:00,1.6984,1.6986,1.69815,1.69835,134200000.0
2009-09-16 07:44:00,1.69835,1.6986,1.69815,1.69845,80900000.0
2009-09-16 07:45:00,1.69855,1.69895,1.69835,1.6986,91900000.0
2009-09-16 07:46:00,1.69855,1.69875,1.69845,1.69875,95500000.0
2009-09-16 07:47:00,1.6988,1.6988,1.69835,1.6985,86300000.0
2009-09-16 07:48:00,1.69845,1.6988,1.6984,1.69875,101700000.0
2009-09-16 07:49:00,1.6987,1.6987,1.6982,1.6984,119800000.0
2009-09-16 07:50:00,1.69835,1.6986,1.69825,1.69825,99400000.0
2009-09-16 07:51:00,1.69825,1.69845,1.6982,1.69835,110000000.0
2009-09-16 07:52:00,1.69835,1.6984,1.69815,1.6983,111300000.0
2009-09-16 07:53:00,1.69825,1.6983,1.6979,1.69805,110400000.0
2009-09-16 07:54:00,1.69805,1.6981,1.6978,1.6979,96500000.0
2009-09-16 07:55:00,1.6979,1.69825,1.69785,1.69815,90500000.0
2009-09-16 07:56:00,1.6981,1.6982,1.69795,1.69805,92900000.0
2009-09-16 07:57:00,1.6981,1.69845,1.6981,1.69835,115500000.0
2009-09-16 07:58:00,1.69835,1.6984,1.69825,1.6983,100800000.0
2009-09-16 07:59:00,1.6983,1.69845,1.6982,1.69845,82300000.0
2009-09-16 08:00:00,1.6986,1.69885,1.6986,1.6987,50300000.0
2009-09-16 08:01:00,1.69875,1.6992,1.6987,1.6992,85200000.0
2009-09-16 08:02:00,1.69925,1.69935,1.699,1.69935,84600000.0
2009-09-16 08:03:00,1.6993,1.6994,1.69905,1.6992,114900000.0
2009-09-16 08:04:00,1.6992,1.69935,1.699,1.69905,100800000.0
2009-09-16 08:05:00,1.69895,1.69955,1.69875,1.69955,95000000.0
2009-09-16 08:06:00,1.69965,1.6997,1.699,1.69925,56300000.0
2009-09-16 08:07:00,1.69925,1.6993,1.6989,1.69905,56800000.0
2009-09-16 08:08:00,1.699,1.69935,1.69895,1.6992,61100000.0
2009-09-16 08:09:00,1.6992,1.6994,1.69915,1.6994,57100000.0
2009-09-16 08:10:00,1.69935,1.7002,1.69925,1.70005,141000000.0
2009-09-16 08:11:00,1.7001,1.70045,1.70005,1.70045,82000000.0
2009-09-16 08:12:00,1.70045,1.70045,1.70015,1.70025,42000000.0
2009-09-16 08:13:00,1.70025,1.7008,1.70025,1.7007,62400000.0
2009-09-16 08:14:00,1.70065,1.701,1.7005,1.7007,95300000.0
2009-09-16 08:15:00,1.7007,1.70115,1.70065,1.7011,88000000.0
2009-09-16 08:16:00,1.70115,1.70145,1.7011,1.70125,113400000.0
2009-09-16 08:17:00,1.7012,1.7012,1.7008,1.7008,85300000.0
2009-09-16 08:18:00,1.7008,1.7009,1.70025,1.70035,76000000.0
2009-09-16 08:19:00,1.7003,1.7004,1.69995,1.70005,68600000.0
2009-09-16 08:20:00,1.7001,1.7009,1.7001,1.7009,77400000.0
2009-09-16 08:21:00,1.70085,1.70125,1.7007,1.7012,78800000.0
2009-09-16 08:22:00,1.70105,1.70125,1.70095,1.70125,71600000.0
2009-09-16 08:23:00,1.70115,1.70125,1.7007,1.70095,102300000.0
2009-09-16 08:24:00,1.70105,1.70115,1.70095,1.701,57600000.0
2009-09-16 08:25:00,1.701,1.70185,1.70085,1.7018,149500000.0
2009-09-16 08:26:00,1.70175,1.70195,1.7013,1.7016,134200000.0
2009-09-16 08:27:00,1.70165,1.7019,1.7013,1.70175,121700000.0
2009-09-16 08:28:00,1.70175,1.7021,1.70175,1.70205,78100000.0
2009-09-16 08:29:00,1.70215,1.70245,1.70215,1.7023,214600000.0
2009-09-16 08:30:00,1.7023,1.7025,1.70195,1.70195,241000000.0
2009-09-16 08:31:00,1.70185,1.70185,1.7014,1.7014,142100000.0
2009-09-16 08:32:00,1.70145,1.7018,1.7014,1.70155,125000000.0
2009-09-16 08:33:00,1.7014,1.7014,1.701,1.701,148200000.0
2009-09-16 08:34:00,1.701,1.7012,1.70075,1.70095,134700000.0
2009-09-16 08:35:00,1.7009,1.70115,1.7008,1.7009,72100000.0
2009-09-16 08:36:00,1.7009,1.70115,1.7005,1.70095,159400000.0
2009-09-16 08:37:00,1.7009,1.7011,1.7008,1.70105,63100000.0
2009-09-16 08:38:00,1.701,1.7011,1.7009,1.7009,57500000.0
2009-09-16 08:39:00,1.70085,1.70105,1.7007,1.7007,119600000.0
2009-09-16 08:40:00,1.7007,1.7011,1.7007,1.70105,118800000.0
2009-09-16 08:41:00,1.70105,1.7014,1.701,1.7014,96000000.0
2009-09-16 08:42:00,1.7015,1.70185,1.7015,1.70175,85000000.0
2009-09-16 08:43:00,1.70175,1.7021,1.70175,1.702,78600000.0
2009-09-16 08:44:00,1.70205,1.70205,1.7019,1.70195,89700000.0
2009-09-16 08:45:00,1.70195,1.702,1.70175,1.702,89500000.0
2009-09-16 08:46:00,1.702,1.7023,1.7018,1.70215,160400000.0
2009-09-16 08:47:00,1.70215,1.70215,1.7017,1.7018,96400000.0
2009-09-16 08:48:00,1.70175,1.702,1.7015,1.70165,94700000.0
2009-09-16 08:49:00,1.70165,1.7018,1.70165,1.70175,50000000.0
2009-09-16 08:50:00,1.70175,1.70185,1.70145,1.70145,117700000.0
2009-09-16 08:51:00,1.7015,1.7015,1.7005,1.70055,146000000.0
2009-09-16 08:52:00,1.7005,1.7006,1.70045,1.70055,63400000.0
2009-09-16 08:53:00,1.70055,1.70055,1.70015,1.7004,177200000.0
2009-09-16 08:54:00,1.70035,1.70055,1.70015,1.7002,157600000.0
2009-09-16 08:55:00,1.70025,1.70045,1.70015,1.70035,83000000.0
2009-09-16 08:56:00,1.7004,1.7006,1.70025,1.7004,83500000.0
2009-09-16 08:57:00,1.70045,1.70045,1.70025,1.70035,41000000.0
2009-09-16 08:58:00,1.70045,1.70065,1.70035,1.70065,81400000.0
2009-09-16 08:59:00,1.70065,1.70075,1.7001,1.70055,156500000.0
2009-09-16 09:00:00,1.7005,1.7008,1.7004,1.7008,89100000.0
2009-09-16 09:01:00,1.7008,1.7011,1.70055,1.70095,114800000.0
2009-09-16 09:02:00,1.7009,1.7017,1.7009,1.7017,91600000.0
2009-09-16 09:03:00,1.7017,1.70245,1.7017,1.7023,91300000.0
2009-09-16 09:04:00,1.7023,1.7025,1.70185,1.70185,134200000.0
2009-09-16 09:05:00,1.7019,1.70215,1.7018,1.7019,97600000.0
2009-09-16 09:06:00,1.70185,1.70225,1.70175,1.7019,85800000.0
2009-09-16 09:07:00,1.7019,1.70235,1.7019,1.7022,88500000.0
2009-09-16 09:08:00,1.7022,1.7023,1.7019,1.702,86200000.0
2009-09-16 09:09:00,1.702,1.70235,1.7019,1.70235,111800000.0
2009-09-16 09:10:00,1.7023,1.7029,1.7023,1.7027,108200000.0
2009-09-16 09:11:00,1.7027,1.70285,1.7023,1.7023,118800000.0
2009-09-16 09:12:00,1.7023,1.7025,1.7022,1.70225,76000000.0
2009-09-16 09:13:00,1.70235,1.7027,1.7022,1.7027,101500000.0
2009-09-16 09:14:00,1.7027,1.7027,1.70215,1.70235,108900000.0
2009-09-16 09:15:00,1.70235,1.7032,1.7023,1.70315,120300000.0
2009-09-16 09:16:00,1.7031,1.70335,1.7028,1.70285,101900000.0
2009-09-16 09:17:00,1.7028,1.70365,1.70265,1.70315,148500000.0
2009-09-16 09:18:00,1.7031,1.7031,1.70265,1.70305,204900000.0
2009-09-16 09:19:00,1.70305,1.7031,1.7028,1.7029,114400000.0
2009-09-16 09:20:00,1.7029,1.70335,1.70285,1.7032,113200000.0
2009-09-16 09:21:00,1.7031,1.70355,1.7029,1.70305,176300000.0
2009-09-16 09:22:00,1.703,1.70305,1.7022,1.7022,203400000.0
2009-09-16 09:23:00,1.7022,1.7025,1.70205,1.7022,191800000.0
2009-09-16 09:24:00,1.7022,1.7025,1.70195,1.702,150100000.0
2009-09-16 09:25:00,1.70205,1.70215,1.70155,1.70205,156300000.0
2009-09-16 09:26:00,1.70205,1.7026,1.70185,1.7026,154200000.0
2009-09-16 09:27:00,1.7026,1.70275,1.70205,1.7023,206500000.0
2009-09-16 09:28:00,1.7023,1.70245,1.7021,1.70225,123700000.0
2009-09-16 09:29:00,1.70225,1.70295,1.70205,1.70255,159900000.0
2009-09-16 09:30:00,1.70255,1.7031,1.70245,1.70275,179500000.0
2009-09-16 09:31:00,1.70275,1.70305,1.7026,1.70275,221400000.0
2009-09-16 09:32:00,1.7028,1.703,1.7025,1.70275,189500000.0
2009-09-16 09:33:00,1.70275,1.7028,1.70225,1.70235,164800000.0
2009-09-16 09:34:00,1.70235,1.70235,1.7017,1.7018,121200000.0
2009-09-16 09:35:00,1.7018,1.7024,1.7015,1.7024,147600000.0
2009-09-16 09:36:00,1.7024,1.7027,1.7022,1.70245,101600000.0
2009-09-16 09:37:00,1.70245,1.7028,1.70235,1.70255,162900000.0
2009-09-16 09:38:00,1.70275,1.70285,1.70245,1.70245,99000000.0
2009-09-16 09:39:00,1.70245,1.70255,1.70175,1.70175,140200000.0
2009-09-16 09:40:00,1.70175,1.70185,1.7013,1.7015,134700000.0
2009-09-16 09:41:00,1.7015,1.70165,1.701,1.70115,208200000.0
2009-09-16 09:42:00,1.7012,1.70125,1.70095,1.7011,118500000.0
2009-09-16 09:43:00,1.7011,1.70125,1.70095,1.70105,120900000.0
2009-09-16 09:44:00,1.70105,1.7013,1.70095,1.70115,114900000.0
2009-09-16 09:45:00,1.70115,1.7014,1.70085,1.70095,100800000.0
2009-09-16 09:46:00,1.70095,1.70135,1.7006,1.7009,183600000.0
2009-09-16 09:47:00,1.70095,1.70115,1.70045,1.7007,207700000.0
2009-09-16 09:48:00,1.7007,1.7007,1.6998,1.6999,168500000.0
2009-09-16 09:49:00,1.69985,1.70015,1.6994,1.7,136000000.0
2009-09-16 09:50:00,1.70005,1.7007,1.6999,1.70055,125200000.0
2009-09-16 09:51:00,1.70055,1.70085,1.70035,1.7004,123500000.0
2009-09-16 09:52:00,1.70035,1.70085,1.7003,1.70045,199400000.0
2009-09-16 09:53:00,1.7005,1.70065,1.7003,1.70045,140300000.0
2009-09-16 09:54:00,1.70045,1.70055,1.7001,1.7004,164600000.0
2009-09-16 09:55:00,1.7004,1.7004,1.69965,1.6998,154100000.0
2009-09-16 09:56:00,1.6998,1.7002,1.69965,1.7002,202600000.0
2009-09-16 09:57:00,1.70025,1.70055,1.7,1.7004,143800000.0
2009-09-16 09:58:00,1.70035,1.7009,1.70035,1.7008,142800000.0
2009-09-16 09:59:00,1.7008,1.701,1.70055,1.70085,130000000.0
2009-09-16 10:00:00,1.70085,1.70085,1.70055,1.70075,107200000.0
2009-09-16 10:01:00,1.7008,1.7019,1.7008,1.70175,174200000.0
2009-09-16 10:02:00,1.70175,1.7019,1.70135,1.70185,128900000.0
2009-09-16 10:03:00,1.7019,1.70265,1.70185,1.70225,159100000.0
2009-09-16 10:04:00,1.7019,1.7028,1.7019,1.7027,168500000.0
2009-09-16 10:05:00,1.70265,1.70285,1.7024,1.70275,136000000.0
2009-09-16 10:06:00,1.7027,1.70285,1.70265,1.70275,92200000.0
2009-09-16 10:07:00,1.70275,1.703,1.70195,1.702,124300000.0
2009-09-16 10:08:00,1.70195,1.7024,1.7018,1.7022,101900000.0
2009-09-16 10:09:00,1.7023,1.7024,1.7019,1.70205,82800000.0
2009-09-16 10:10:00,1.70205,1.7022,1.70175,1.7018,96800000.0
2009-09-16 10:11:00,1.7018,1.70215,1.7017,1.7019,129100000.0
2009-09-16 10:12:00,1.70195,1.70215,1.7019,1.7019,123000000.0
2009-09-16 10:13:00,1.7019,1.70195,1.7013,1.7015,113200000.0
2009-09-16 10:14:00,1.7015,1.70165,1.7013,1.70135,114200000.0
2009-09-16 10:15:00,1.7013,1.7017,1.7012,1.70155,118900000.0
2009-09-16 10:16:00,1.70155,1.70205,1.70155,1.7019,81800000.0
2009-09-16 10:17:00,1.7019,1.7023,1.7019,1.70225,104300000.0
2009-09-16 10:18:00,1.70225,1.70285,1.70225,1.7026,162900000.0
2009-09-16 10:19:00,1.70265,1.7027,1.7025,1.7025,71800000.0
2009-09-16 10:20:00,1.7025,1.7026,1.70225,1.70225,100100000.0
2009-09-16 10:21:00,1.70225,1.7027,1.70225,1.7024,85600000.0
2009-09-16 10:22:00,1.70245,1.70255,1.7021,1.7022,131200000.0
2009-09-16 10:23:00,1.7022,1.7029,1.7022,1.7027,152200000.0
2009-09-16 10:24:00,1.7027,1.7029,1.70255,1.70275,102100000.0
2009-09-16 10:25:00,1.7027,1.70295,1.702,1.702,127500000.0
2009-09-16 10:26:00,1.702,1.70235,1.7019,1.70235,121100000.0
2009-09-16 10:27:00,1.70235,1.7024,1.70135,1.70145,109000000.0
2009-09-16 10:28:00,1.70145,1.7019,1.70125,1.70185,195700000.0
2009-09-16 10:29:00,1.70185,1.7021,1.70175,1.702,221400000.0
2009-09-16 10:30:00,1.70205,1.70545,1.70205,1.70435,238300000.0
2009-09-16 10:31:00,1.7043,1.7044,1.7031,1.70315,195700000.0
2009-09-16 10:32:00,1.7031,1.70405,1.70305,1.7033,136500000.0
2009-09-16 10:33:00,1.70325,1.70325,1.70285,1.7032,161700000.0
2009-09-16 10:34:00,1.7032,1.70405,1.70305,1.70385,146600000.0
2009-09-16 10:35:00,1.70385,1.7041,1.7036,1.7037,181000000.0
2009-09-16 10:36:00,1.7037,1.70375,1.7034,1.70345,121500000.0
2009-09-16 10:37:00,1.70345,1.7035,1.70285,1.70295,98200000.0
2009-09-16 10:38:00,1.70295,1.7031,1.7024,1.70245,155900000.0
2009-09-16 10:39:00,1.7025,1.7027,1.7023,1.7024,79400000.0
2009-09-16 10:40:00,1.7025,1.7025,1.70215,1.70245,102600000.0
2009-09-16 10:41:00,1.70245,1.7025,1.70225,1.70245,98100000.0
2009-09-16 10:42:00,1.70235,1.7028,1.70235,1.70275,84500000.0
2009-09-16 10:43:00,1.70275,1.70315,1.70275,1.70315,89300000.0
2009-09-16 10:44:00,1.7031,1.70345,1.703,1.7034,66600000.0
2009-09-16 10:45:00,1.70335,1.7034,1.70295,1.703,111200000.0
2009-09-16 10:46:00,1.70295,1.7034,1.70295,1.70325,93300000.0
2009-09-16 10:47:00,1.70325,1.70325,1.7026,1.70265,113600000.0
2009-09-16 10:48:00,1.7027,1.7029,1.7025,1.70285,88600000.0
2009-09-16 10:49:00,1.70285,1.70355,1.70285,1.7034,149600000.0
2009-09-16 10:50:00,1.70335,1.7036,1.7029,1.703,152200000.0
2009-09-16 10:51:00,1.703,1.70305,1.70275,1.7028,166500000.0
2009-09-16 10:52:00,1.7028,1.7028,1.70245,1.70245,155900000.0
2009-09-16 10:53:00,1.70245,1.7027,1.7024,1.7026,137200000.0
2009-09-16 10:54:00,1.7026,1.7028,1.7025,1.7028,117600000.0
2009-09-16 10:55:00,1.70275,1.70325,1.7027,1.70305,113800000.0
2009-09-16 10:56:00,1.70305,1.7033,1.70295,1.70305,122000000.0
2009-09-16 10:57:00,1.70295,1.70335,1.70295,1.70325,110800000.0
2009-09-16 10:58:00,1.70325,1.70365,1.70305,1.70325,130000000.0
2009-09-16 10:59:00,1.70315,1.70325,1.70255,1.703,214100000.0
2009-09-16 11:00:00,1.70295,1.70325,1.7028,1.70295,175400000.0
2009-09-16 11:01:00,1.70295,1.7035,1.7029,1.70335,162100000.0
2009-09-16 11:02:00,1.7033,1.70385,1.7033,1.7038,156400000.0
2009-09-16 11:03:00,1.70375,1.7049,1.70375,1.7044,185200000.0
2009-09-16 11:04:00,1.7043,1.7044,1.70375,1.70405,161500000.0
2009-09-16 11:05:00,1.70405,1.70465,1.70405,1.70445,107900000.0
2009-09-16 11:06:00,1.7045,1.7046,1.7043,1.7044,102500000.0
2009-09-16 11:07:00,1.70435,1.70455,1.7043,1.7044,89600000.0
2009-09-16 11:08:00,1.7044,1.7049,1.70425,1.70485,78600000.0
2009-09-16 11:09:00,1.70485,1.70495,1.70425,1.70485,150300000.0
2009-09-16 11:10:00,1.70485,1.70565,1.70485,1.7052,168400000.0
2009-09-16 11:11:00,1.7052,1.7053,1.7047,1.7048,193800000.0
2009-09-16 11:12:00,1.7048,1.7057,1.70475,1.70495,172100000.0
2009-09-16 11:13:00,1.70495,1.7052,1.7048,1.70505,140800000.0
2009-09-16 11:14:00,1.70505,1.70515,1.70475,1.70495,137000000.0
2009-09-16 11:15:00,1.70495,1.7051,1.7047,1.7047,160600000.0
2009-09-16 11:16:00,1.70455,1.70505,1.7045,1.70485,186200000.0
2009-09-16 11:17:00,1.70485,1.7053,1.70475,1.705,121900000.0
2009-09-16 11:18:00,1.70505,1.70525,1.705,1.7052,62700000.0
2009-09-16 11:19:00,1.7051,1.70535,1.7051,1.70525,82200000.0
2009-09-16 11:20:00,1.70525,1.70525,1.70495,1.70505,77700000.0
2009-09-16 11:21:00,1.70505,1.7051,1.70465,1.70475,80000000.0
2009-09-16 11:22:00,1.7047,1.70505,1.70455,1.70505,75200000.0
2009-09-16 11:23:00,1.70505,1.70535,1.70475,1.70535,98200000.0
2009-09-16 11:24:00,1.7053,1.70545,1.70515,1.70535,52200000.0
2009-09-16 11:25:00,1.7053,1.70585,1.7051,1.70555,134800000.0
2009-09-16 11:26:00,1.70555,1.7066,1.70555,1.7064,207200000.0
2009-09-16 11:27:00,1.7064,1.70725,1.7063,1.70725,212500000.0
2009-09-16 11:28:00,1.70735,1.70735,1.7068,1.7071,112700000.0
2009-09-16 11:29:00,1.7071,1.7072,1.7069,1.70705,72200000.0
2009-09-16 11:30:00,1.70705,1.7071,1.7067,1.70695,112600000.0
2009-09-16 11:31:00,1.707,1.707,1.70645,1.7066,100300000.0
2009-09-16 11:32:00,1.70665,1.70685,1.70645,1.70665,84700000.0
2009-09-16 11:33:00,1.70665,1.7067,1.70615,1.70625,130100000.0
2009-09-16 11:34:00,1.70625,1.70705,1.70625,1.70695,128200000.0
2009-09-16 11:35:00,1.70695,1.70725,1.70665,1.70665,111500000.0
2009-09-16 11:36:00,1.7066,1.7069,1.70635,1.70645,107800000.0
2009-09-16 11:37:00,1.70645,1.70725,1.70645,1.7072,197700000.0
2009-09-16 11:38:00,1.7072,1.7074,1.70705,1.70715,125800000.0
2009-09-16 11:39:00,1.70715,1.7074,1.7069,1.7072,179500000.0
2009-09-16 11:40:00,1.70725,1.70755,1.7071,1.70735,171800000.0
2009-09-16 11:41:00,1.70725,1.7073,1.70675,1.7069,87000000.0
2009-09-16 11:42:00,1.7069,1.70695,1.7066,1.7068,106500000.0
2009-09-16 11:43:00,1.70675,1.70695,1.70665,1.70685,97400000.0
2009-09-16 11:44:00,1.7069,1.70715,1.7069,1.70695,135800000.0
2009-09-16 11:45:00,1.707,1.7071,1.70685,1.707,85400000.0
2009-09-16 11:46:00,1.7071,1.7071,1.70655,1.7067,125100000.0
2009-09-16 11:47:00,1.70665,1.70705,1.70655,1.7068,164200000.0
2009-09-16 11:48:00,1.7068,1.70715,1.70675,1.70705,88000000.0
2009-09-16 11:49:00,1.7071,1.7071,1.7067,1.7069,94900000.0
2009-09-16 11:50:00,1.70685,1.7069,1.70645,1.70665,152800000.0
2009-09-16 11:51:00,1.70675,1.7071,1.70675,1.70695,111200000.0
2009-09-16 11:52:00,1.70695,1.70695,1.70625,1.7065,179800000.0
2009-09-16 11:53:00,1.7065,1.70695,1.7063,1.70645,125300000.0
2009-09-16 11:54:00,1.7064,1.70705,1.7064,1.7068,151500000.0
2009-09-16 11:55:00,1.7068,1.7069,1.7064,1.70645,73700000.0
2009-09-16 11:56:00,1.70645,1.70695,1.70645,1.70675,88500000.0
2009-09-16 11:57:00,1.70675,1.70715,1.7066,1.7071,105800000.0
2009-09-16 11:58:00,1.7071,1.70725,1.70695,1.707,95700000.0
2009-09-16 11:59:00,1.70695,1.7071,1.7069,1.7069,157700000.0
2009-09-16 12:00:00,1.7069,1.70695,1.7068,1.7069,79200000.0
2009-09-16 12:01:00,1.7069,1.70705,1.70675,1.70695,155100000.0
2009-09-16 12:02:00,1.70695,1.70735,1.70695,1.70725,63100000.0
2009-09-16 12:03:00,1.70725,1.7075,1.7072,1.7075,48400000.0
2009-09-16 12:04:00,1.70735,1.7075,1.70725,1.70745,108600000.0
2009-09-16 12:05:00,1.70745,1.7076,1.70745,1.70755,62300000.0
2009-09-16 12:06:00,1.70755,1.7076,1.70725,1.7073,49600000.0
2009-09-16 12:07:00,1.7073,1.70735,1.7071,1.70735,130500000.0
2009-09-16 12:08:00,1.7072,1.70745,1.70715,1.7072,174600000.0
2009-09-16 12:09:00,1.7072,1.7072,1.70665,1.70695,143200000.0
2009-09-16 12:10:00,1.707,1.7073,1.70695,1.7071,53100000.0
2009-09-16 12:11:00,1.7071,1.70725,1.7071,1.7072,64600000.0
2009-09-16 12:12:00,1.7072,1.7073,1.7071,1.70725,117400000.0
2009-09-16 12:13:00,1.7073,1.7075,1.7072,1.7075,50700000.0
2009-09-16 12:14:00,1.70745,1.7076,1.7071,1.70755,193500000.0
2009-09-16 12:15:00,1.70755,1.70775,1.70725,1.7075,211900000.0
2009-09-16 12:16:00,1.7075,1.70785,1.70745,1.7075,148700000.0
2009-09-16 12:17:00,1.7075,1.70755,1.707,1.70725,103800000.0
2009-09-16 12:18:00,1.7073,1.70745,1.7066,1.70695,162900000.0
2009-09-16 12:19:00,1.707,1.70705,1.70685,1.7069,105700000.0
2009-09-16 12:20:00,1.70685,1.707,1.70675,1.707,53200000.0
2009-09-16 12:21:00,1.707,1.7074,1.70685,1.7073,130700000.0
2009-09-16 12:22:00,1.7073,1.70795,1.7071,1.7075,147600000.0
2009-09-16 12:23:00,1.7075,1.7077,1.70715,1.7072,74700000.0
2009-09-16 12:24:00,1.7072,1.70725,1.70675,1.7071,100400000.0
2009-09-16 12:25:00,1.70715,1.7072,1.70695,1.7071,75000000.0
2009-09-16 12:26:00,1.70705,1.7071,1.70685,1.7069,41000000.0
2009-09-16 12:27:00,1.7069,1.7072,1.7068,1.70705,90900000.0
2009-09-16 12:28:00,1.70705,1.7071,1.7069,1.70705,45200000.0
2009-09-16 12:29:00,1.70705,1.70725,1.70705,1.7072,45000000.0
2009-09-16 12:30:00,1.70725,1.70725,1.70685,1.70695,75600000.0
2009-09-16 12:31:00,1.70695,1.7071,1.70685,1.7069,73700000.0
2009-09-16 12:32:00,1.70685,1.7077,1.70685,1.70745,82800000.0
2009-09-16 12:33:00,1.7074,1.70805,1.7072,1.708,106600000.0
2009-09-16 12:34:00,1.708,1.70815,1.70785,1.70805,74600000.0
2009-09-16 12:35:00,1.70805,1.7084,1.708,1.70815,115900000.0
2009-09-16 12:36:00,1.70815,1.70825,1.7081,1.70825,70600000.0
2009-09-16 12:37:00,1.7082,1.7082,1.70785,1.70795,41200000.0
2009-09-16 12:38:00,1.7079,1.70805,1.70785,1.708,59100000.0
2009-09-16 12:39:00,1.708,1.70805,1.70785,1.70795,95100000.0
2009-09-16 12:40:00,1.70795,1.7083,1.70795,1.70825,93100000.0
2009-09-16 12:41:00,1.70825,1.70835,1.7081,1.7083,85200000.0
2009-09-16 12:42:00,1.7083,1.7084,1.70815,1.7082,79400000.0
2009-09-16 12:43:00,1.70825,1.70825,1.7081,1.7082,40100000.0
2009-09-16 12:44:00,1.7082,1.7083,1.70815,1.7083,86500000.0
2009-09-16 12:45:00,1.70825,1.7083,1.708,1.7081,80200000.0
2009-09-16 12:46:00,1.70815,1.70825,1.70815,1.7082,38400000.0
2009-09-16 12:47:00,1.70825,1.70835,1.7081,1.70835,86300000.0
2009-09-16 12:48:00,1.70835,1.70835,1.7082,1.7082,11400000.0
2009-09-16 12:49:00,1.7082,1.7084,1.708,1.7081,89600000.0
2009-09-16 12:50:00,1.70815,1.7083,1.70805,1.70815,102500000.0
2009-09-16 12:51:00,1.70815,1.7083,1.7078,1.70805,117100000.0
2009-09-16 12:52:00,1.70805,1.7081,1.7078,1.708,96100000.0
2009-09-16 12:53:00,1.708,1.7081,1.70755,1.70755,163900000.0
2009-09-16 12:54:00,1.70765,1.708,1.7076,1.7079,142000000.0
2009-09-16 12:55:00,1.7079,1.70815,1.7078,1.70805,130400000.0
2009-09-16 12:56:00,1.70805,1.70815,1.7079,1.70795,100400000.0
2009-09-16 12:57:00,1.70795,1.7083,1.70795,1.708,189300000.0
2009-09-16 12:58:00,1.708,1.7085,1.708,1.7083,233000000.0
2009-09-16 12:59:00,1.70835,1.70955,1.70825,1.7093,234600000.0
2009-09-16 13:00:00,1.7092,1.7094,1.70835,1.7085,155400000.0
2009-09-16 13:01:00,1.7085,1.70865,1.7083,1.7085,126600000.0
2009-09-16 13:02:00,1.70865,1.7087,1.70835,1.7085,151000000.0
2009-09-16 13:03:00,1.7085,1.70865,1.70845,1.7085,206400000.0
2009-09-16 13:04:00,1.7085,1.7087,1.70835,1.7085,90300000.0
2009-09-16 13:05:00,1.7085,1.70925,1.7084,1.7092,68400000.0
2009-09-16 13:06:00,1.7094,1.70955,1.70895,1.7095,154000000.0
2009-09-16 13:07:00,1.7094,1.70945,1.7091,1.70915,128300000.0
2009-09-16 13:08:00,1.7092,1.70925,1.70875,1.70885,126400000.0
2009-09-16 13:09:00,1.70885,1.7094,1.70885,1.7094,81600000.0
2009-09-16 13:10:00,1.7094,1.70965,1.70925,1.7096,141900000.0
2009-09-16 13:11:00,1.70955,1.7096,1.7094,1.70945,124500000.0
2009-09-16 13:12:00,1.70945,1.70995,1.70945,1.7097,182500000.0
2009-09-16 13:13:00,1.7097,1.7097,1.7092,1.70955,161300000.0
2009-09-16 13:14:00,1.70955,1.70955,1.7094,1.70955,75400000.0
2009-09-16 13:15:00,1.70955,1.70985,1.70945,1.7098,106200000.0
2009-09-16 13:16:00,1.7098,1.7098,1.70955,1.7097,125200000.0
2009-09-16 13:17:00,1.7097,1.70985,1.70945,1.7098,138800000.0
2009-09-16 13:18:00,1.7099,1.7099,1.7097,1.7098,217800000.0
2009-09-16 13:19:00,1.70975,1.70985,1.7097,1.7098,47700000.0
2009-09-16 13:20:00,1.70975,1.7099,1.70965,1.7097,91200000.0
2009-09-16 13:21:00,1.7097,1.70975,1.70905,1.70925,170800000.0
2009-09-16 13:22:00,1.7092,1.70925,1.7089,1.7089,130600000.0
2009-09-16 13:23:00,1.7089,1.70925,1.7088,1.70885,88500000.0
2009-09-16 13:24:00,1.7089,1.7091,1.7088,1.70885,180400000.0
2009-09-16 13:25:00,1.70885,1.709,1.70875,1.7088,123700000.0
2009-09-16 13:26:00,1.70875,1.7093,1.70875,1.709,114300000.0
2009-09-16 13:27:00,1.70905,1.7092,1.70885,1.70895,96200000.0
2009-09-16 13:28:00,1.7089,1.7093,1.70885,1.70925,101700000.0
2009-09-16 13:29:00,1.70935,1.7096,1.7092,1.70935,125900000.0
2009-09-16 13:30:00,1.70935,1.70995,1.70935,1.7099,161600000.0
2009-09-16 13:31:00,1.7099,1.71005,1.70955,1.70975,119700000.0
2009-09-16 13:32:00,1.7097,1.7098,1.70965,1.7097,92500000.0
2009-09-16 13:33:00,1.7097,1.7098,1.70935,1.7094,95500000.0
2009-09-16 13:34:00,1.70935,1.7094,1.70905,1.7092,81000000.0
2009-09-16 13:35:00,1.70925,1.70935,1.7091,1.70925,58400000.0
2009-09-16 13:36:00,1.7093,1.70945,1.7093,1.7094,28000000.0
2009-09-16 13:37:00,1.7093,1.70955,1.7092,1.70925,115600000.0
2009-09-16 13:38:00,1.7093,1.7093,1.7091,1.7092,74700000.0
2009-09-16 13:39:00,1.70915,1.7093,1.709,1.7091,105500000.0
2009-09-16 13:40:00,1.70915,1.70935,1.70915,1.7093,53800000.0
2009-09-16 13:41:00,1.70925,1.7094,1.70915,1.7094,71500000.0
2009-09-16 13:42:00,1.7095,1.70975,1.70925,1.70965,166400000.0
2009-09-16 13:43:00,1.7096,1.7098,1.70945,1.7097,77900000.0
2009-09-16 13:44:00,1.70965,1.70975,1.70935,1.7094,84800000.0
2009-09-16 13:45:00,1.7094,1.70985,1.70935,1.7095,113200000.0
2009-09-16 13:46:00,1.7095,1.70975,1.70925,1.70975,99300000.0
2009-09-16 13:47:00,1.70975,1.70985,1.7096,1.70985,94200000.0
2009-09-16 13:48:00,1.70985,1.7099,1.70965,1.70965,99000000.0
2009-09-16 13:49:00,1.70965,1.7097,1.70925,1.70935,116100000.0
2009-09-16 13:50:00,1.70935,1.70955,1.7092,1.70945,119800000.0
2009-09-16 13:51:00,1.70945,1.7095,1.70915,1.7095,103000000.0
2009-09-16 13:52:00,1.7095,1.70985,1.70945,1.70965,65400000.0
2009-09-16 13:53:00,1.70965,1.7099,1.70945,1.7098,80900000.0
2009-09-16 13:54:00,1.7098,1.7098,1.70945,1.70965,58200000.0
2009-09-16 13:55:00,1.70975,1.70975,1.7093,1.7093,79000000.0
2009-09-16 13:56:00,1.70935,1.7096,1.7093,1.7094,97700000.0
2009-09-16 13:57:00,1.70945,1.7096,1.7093,1.7093,76800000.0
2009-09-16 13:58:00,1.70925,1.70965,1.70925,1.7096,139600000.0
2009-09-16 13:59:00,1.70965,1.7097,1.7093,1.7095,111800000.0
2009-09-16 14:00:00,1.7095,1.7097,1.70945,1.70965,107900000.0
2009-09-16 14:01:00,1.70965,1.70995,1.70945,1.7097,79800000.0
2009-09-16 14:02:00,1.7096,1.70965,1.7093,1.70935,68300000.0
2009-09-16 14:03:00,1.7094,1.7095,1.70855,1.7086,129900000.0
2009-09-16 14:04:00,1.70865,1.70875,1.7083,1.7086,87000000.0
2009-09-16 14:05:00,1.70865,1.7089,1.7086,1.70885,57900000.0
2009-09-16 14:06:00,1.7089,1.70935,1.7088,1.7093,96400000.0
2009-09-16 14:07:00,1.70925,1.7093,1.70875,1.70875,77100000.0
2009-09-16 14:08:00,1.70875,1.709,1.70875,1.70895,74900000.0
2009-09-16 14:09:00,1.709,1.70915,1.7089,1.709,126400000.0
2009-09-16 14:10:00,1.70895,1.709,1.7085,1.7085,128200000.0
2009-09-16 14:11:00,1.70845,1.7085,1.7082,1.7082,130200000.0
2009-09-16 14:12:00,1.7082,1.7082,1.7078,1.7079,194600000.0
2009-09-16 14:13:00,1.7079,1.7079,1.70745,1.70755,112500000.0
2009-09-16 14:14:00,1.7076,1.70795,1.7075,1.7079,102400000.0
2009-09-16 14:15:00,1.70795,1.70815,1.7078,1.70785,109500000.0
2009-09-16 14:16:00,1.7079,1.7081,1.7076,1.70795,169500000.0
2009-09-16 14:17:00,1.70795,1.708,1.70755,1.7076,132200000.0
2009-09-16 14:18:00,1.70755,1.70755,1.7067,1.7067,179600000.0
2009-09-16 14:19:00,1.70675,1.70675,1.7061,1.7067,151800000.0
2009-09-16 14:20:00,1.7067,1.7069,1.70665,1.7069,126200000.0
2009-09-16 14:21:00,1.70685,1.70695,1.70645,1.70645,129400000.0
2009-09-16 14:22:00,1.70645,1.70705,1.70645,1.7069,251100000.0
2009-09-16 14:23:00,1.7068,1.7072,1.70675,1.7069,194500000.0
2009-09-16 14:24:00,1.7069,1.70695,1.7064,1.70655,181100000.0
2009-09-16 14:25:00,1.7065,1.7066,1.7064,1.70655,121700000.0
2009-09-16 14:26:00,1.70655,1.70655,1.70625,1.70625,188600000.0
2009-09-16 14:27:00,1.70625,1.70625,1.70595,1.70605,130300000.0
2009-09-16 14:28:00,1.70605,1.7063,1.7059,1.70595,114600000.0
2009-09-16 14:29:00,1.706,1.7065,1.7056,1.7056,172700000.0
2009-09-16 14:30:00,1.70525,1.70675,1.70525,1.70645,235800000.0
2009-09-16 14:31:00,1.70645,1.7068,1.70605,1.7066,244100000.0
2009-09-16 14:32:00,1.7066,1.7071,1.7066,1.707,136000000.0
2009-09-16 14:33:00,1.707,1.7075,1.70685,1.707,140100000.0
2009-09-16 14:34:00,1.70705,1.7074,1.7069,1.7071,148300000.0
2009-09-16 14:35:00,1.7071,1.7073,1.70685,1.70705,108100000.0
2009-09-16 14:36:00,1.7071,1.70715,1.7067,1.70695,99200000.0
2009-09-16 14:37:00,1.70695,1.70705,1.7063,1.7063,139800000.0
2009-09-16 14:38:00,1.70625,1.7065,1.706,1.70635,217100000.0
2009-09-16 14:39:00,1.7064,1.7067,1.70635,1.70635,136900000.0
2009-09-16 14:40:00,1.7064,1.7066,1.706,1.70645,189100000.0
2009-09-16 14:41:00,1.7065,1.70665,1.7063,1.70635,87200000.0
2009-09-16 14:42:00,1.70645,1.70685,1.7059,1.7062,128300000.0
2009-09-16 14:43:00,1.7062,1.7065,1.70585,1.70595,106000000.0
2009-09-16 14:44:00,1.706,1.70625,1.7057,1.7061,101000000.0
2009-09-16 14:45:00,1.70605,1.70625,1.7059,1.70595,166400000.0
2009-09-16 14:46:00,1.706,1.7063,1.70575,1.70585,199600000.0
2009-09-16 14:47:00,1.7059,1.7062,1.70575,1.70605,127000000.0
2009-09-16 14:48:00,1.70605,1.7065,1.70595,1.70595,118100000.0
2009-09-16 14:49:00,1.706,1.70635,1.70585,1.7059,132500000.0
2009-09-16 14:50:00,1.70585,1.70615,1.70565,1.7057,146800000.0
2009-09-16 14:51:00,1.7057,1.706,1.7056,1.7057,121900000.0
2009-09-16 14:52:00,1.7057,1.7058,1.7053,1.7053,104100000.0
2009-09-16 14:53:00,1.7054,1.70555,1.70515,1.70515,150800000.0
2009-09-16 14:54:00,1.70515,1.70535,1.7048,1.70485,194000000.0
2009-09-16 14:55:00,1.70485,1.7053,1.7048,1.7051,151400000.0
2009-09-16 14:56:00,1.7051,1.7052,1.70485,1.7049,114800000.0
2009-09-16 14:57:00,1.70495,1.70505,1.7048,1.70485,52000000.0
2009-09-16 14:58:00,1.7048,1.7049,1.70465,1.7047,88900000.0
2009-09-16 14:59:00,1.70475,1.7048,1.70445,1.7048,167200000.0
2009-09-16 15:00:00,1.70485,1.7049,1.7039,1.704,278000000.0
2009-09-16 15:01:00,1.704,1.7043,1.7039,1.70405,127200000.0
2009-09-16 15:02:00,1.70405,1.70415,1.7036,1.70365,113900000.0
2009-09-16 15:03:00,1.7037,1.70385,1.70335,1.7036,141100000.0
2009-09-16 15:04:00,1.70355,1.7039,1.7035,1.70365,129500000.0
2009-09-16 15:05:00,1.70365,1.7039,1.70355,1.7037,156600000.0
2009-09-16 15:06:00,1.7037,1.704,1.7035,1.70375,126100000.0
2009-09-16 15:07:00,1.7037,1.7038,1.7033,1.7033,132400000.0
2009-09-16 15:08:00,1.7033,1.70345,1.70305,1.7032,146300000.0
2009-09-16 15:09:00,1.7032,1.70325,1.70265,1.7029,160200000.0
2009-09-16 15:10:00,1.70295,1.70375,1.70285,1.7037,147200000.0
2009-09-16 15:11:00,1.7037,1.70405,1.7035,1.70355,118200000.0
2009-09-16 15:12:00,1.70345,1.704,1.7033,1.70365,140100000.0
2009-09-16 15:13:00,1.70375,1.70385,1.70345,1.7036,141400000.0
2009-09-16 15:14:00,1.70355,1.7038,1.7035,1.70365,156700000.0
2009-09-16 15:15:00,1.70365,1.70415,1.70355,1.70415,188800000.0
2009-09-16 15:16:00,1.7041,1.70415,1.70315,1.7032,325600000.0
2009-09-16 15:17:00,1.7032,1.70345,1.703,1.703,171600000.0
2009-09-16 15:18:00,1.7031,1.7035,1.7031,1.70345,188500000.0
2009-09-16 15:19:00,1.70345,1.7037,1.70325,1.70325,168200000.0
2009-09-16 15:20:00,1.70325,1.7033,1.7029,1.703,106400000.0
2009-09-16 15:21:00,1.70295,1.7033,1.70295,1.70295,169400000.0
2009-09-16 15:22:00,1.70285,1.70315,1.7027,1.7027,121000000.0
2009-09-16 15:23:00,1.70265,1.70275,1.70185,1.70235,148200000.0
2009-09-16 15:24:00,1.70225,1.70325,1.70225,1.7031,160700000.0
2009-09-16 15:25:00,1.70305,1.70325,1.7026,1.70275,140800000.0
2009-09-16 15:26:00,1.7028,1.7028,1.7025,1.70265,115100000.0
2009-09-16 15:27:00,1.70265,1.70285,1.7026,1.7027,130200000.0
2009-09-16 15:28:00,1.7027,1.70285,1.70255,1.70265,78100000.0
2009-09-16 15:29:00,1.70265,1.70275,1.7024,1.70265,88900000.0
2009-09-16 15:30:00,1.70265,1.703,1.70245,1.7029,122900000.0
2009-09-16 15:31:00,1.7029,1.70315,1.70275,1.70285,98500000.0
2009-09-16 15:32:00,1.7029,1.70295,1.7024,1.7024,178000000.0
2009-09-16 15:33:00,1.70245,1.70255,1.7022,1.7022,130000000.0
2009-09-16 15:34:00,1.70235,1.70245,1.7019,1.7022,124100000.0
2009-09-16 15:35:00,1.7022,1.70325,1.7022,1.7031,215300000.0
2009-09-16 15:36:00,1.7031,1.7036,1.70285,1.7034,207100000.0
2009-09-16 15:37:00,1.70335,1.7037,1.70325,1.7036,265300000.0
2009-09-16 15:38:00,1.7036,1.70545,1.7036,1.70525,212800000.0
2009-09-16 15:39:00,1.7052,1.7054,1.7047,1.7048,176100000.0
2009-09-16 15:40:00,1.7048,1.7048,1.7042,1.7045,143500000.0
2009-09-16 15:41:00,1.70445,1.70495,1.70435,1.70495,160000000.0
2009-09-16 15:42:00,1.70495,1.7053,1.70475,1.70495,188700000.0
2009-09-16 15:43:00,1.705,1.7053,1.70485,1.7051,260900000.0
2009-09-16 15:44:00,1.70515,1.70535,1.705,1.70525,176700000.0
2009-09-16 15:45:00,1.7053,1.70545,1.70505,1.7053,162500000.0
2009-09-16 15:46:00,1.7053,1.7057,1.70505,1.70505,198000000.0
2009-09-16 15:47:00,1.70505,1.70535,1.70485,1.7053,146200000.0
2009-09-16 15:48:00,1.70525,1.7054,1.705,1.7051,158900000.0
2009-09-16 15:49:00,1.7051,1.70525,1.7043,1.70455,221800000.0
2009-09-16 15:50:00,1.70455,1.70475,1.7044,1.7044,134800000.0
2009-09-16 15:51:00,1.70445,1.70495,1.70445,1.7047,189900000.0
2009-09-16 15:52:00,1.7046,1.7049,1.70445,1.7047,172900000.0
2009-09-16 15:53:00,1.7047,1.70495,1.70435,1.7047,200800000.0
2009-09-16 15:54:00,1.7048,1.7048,1.70355,1.7038,201500000.0
2009-09-16 15:55:00,1.70385,1.70405,1.7036,1.7038,169000000.0
2009-09-16 15:56:00,1.70385,1.70385,1.7032,1.70335,182400000.0
2009-09-16 15:57:00,1.7034,1.70365,1.7033,1.70335,186500000.0
2009-09-16 15:58:00,1.7034,1.70365,1.7033,1.7034,139400000.0
2009-09-16 15:59:00,1.7034,1.70375,1.70315,1.7035,197900000.0
2009-09-16 16:00:00,1.70345,1.70385,1.7032,1.7037,192800000.0
2009-09-16 16:01:00,1.70365,1.7037,1.70335,1.70345,151700000.0
2009-09-16 16:02:00,1.70345,1.70365,1.703,1.7031,222800000.0
2009-09-16 16:03:00,1.7031,1.7032,1.7026,1.7031,215700000.0
2009-09-16 16:04:00,1.70305,1.7032,1.7028,1.703,194900000.0
2009-09-16 16:05:00,1.703,1.7032,1.70275,1.70305,185800000.0
2009-09-16 16:06:00,1.7031,1.70375,1.70305,1.7037,225600000.0
2009-09-16 16:07:00,1.7036,1.70485,1.70355,1.70475,181400000.0
2009-09-16 16:08:00,1.7048,1.70505,1.7044,1.7045,192600000.0
2009-09-16 16:09:00,1.70465,1.7047,1.7044,1.7046,182200000.0
2009-09-16 16:10:00,1.7046,1.7048,1.70445,1.7048,188400000.0
2009-09-16 16:11:00,1.7048,1.7054,1.7047,1.7054,233700000.0
2009-09-16 16:12:00,1.70535,1.70555,1.70525,1.70545,252800000.0
2009-09-16 16:13:00,1.7054,1.70585,1.70525,1.70585,255200000.0
2009-09-16 16:14:00,1.7058,1.7065,1.70565,1.7065,333400000.0
2009-09-16 16:15:00,1.7065,1.707,1.7059,1.7062,292300000.0
2009-09-16 16:16:00,1.7062,1.7065,1.70575,1.70635,334200000.0
2009-09-16 16:17:00,1.70645,1.70655,1.7061,1.7065,237000000.0
2009-09-16 16:18:00,1.70655,1.70665,1.7062,1.70635,220200000.0
2009-09-16 16:19:00,1.7063,1.70655,1.7059,1.706,290800000.0
2009-09-16 16:20:00,1.70595,1.7061,1.70545,1.70545,296300000.0
2009-09-16 16:21:00,1.70545,1.7059,1.70545,1.7057,239000000.0
2009-09-16 16:22:00,1.70565,1.70605,1.7055,1.70595,236800000.0
2009-09-16 16:23:00,1.70605,1.70665,1.706,1.70655,365600000.0
2009-09-16 16:24:00,1.70655,1.7068,1.70605,1.70605,409600000.0
2009-09-16 16:25:00,1.7061,1.70665,1.7059,1.7064,398400000.0
2009-09-16 16:26:00,1.7064,1.7067,1.70615,1.70615,271500000.0
2009-09-16 16:27:00,1.70615,1.7073,1.70615,1.70705,230300000.0
2009-09-16 16:28:00,1.70705,1.70745,1.70685,1.7073,303100000.0
2009-09-16 16:29:00,1.7073,1.7076,1.7069,1.707,191700000.0
2009-09-16 16:30:00,1.707,1.7072,1.70665,1.70675,291000000.0
2009-09-16 16:31:00,1.70675,1.7069,1.70635,1.70685,317200000.0
2009-09-16 16:32:00,1.7068,1.70715,1.7066,1.70675,343000000.0
2009-09-16 16:33:00,1.70675,1.7069,1.7066,1.7066,214500000.0
2009-09-16 16:34:00,1.7066,1.70695,1.7066,1.70695,322100000.0
2009-09-16 16:35:00,1.70695,1.70715,1.7066,1.70675,192800000.0
2009-09-16 16:36:00,1.7067,1.70685,1.7065,1.7065,244700000.0
2009-09-16 16:37:00,1.7066,1.7066,1.7062,1.70635,225300000.0
2009-09-16 16:38:00,1.70635,1.70675,1.70625,1.7066,252300000.0
2009-09-16 16:39:00,1.70655,1.70655,1.7061,1.70625,250900000.0
2009-09-16 16:40:00,1.70625,1.70715,1.7062,1.70695,397400000.0
2009-09-16 16:41:00,1.707,1.7071,1.70655,1.7071,281200000.0
2009-09-16 16:42:00,1.7071,1.7073,1.70705,1.70705,222200000.0
2009-09-16 16:43:00,1.70705,1.7074,1.70695,1.70715,222700000.0
2009-09-16 16:44:00,1.70715,1.70725,1.7069,1.7072,274300000.0
2009-09-16 16:45:00,1.7072,1.70735,1.70705,1.7072,254200000.0
2009-09-16 16:46:00,1.7072,1.7074,1.7071,1.7071,325400000.0
2009-09-16 16:47:00,1.70715,1.7078,1.707,1.70755,410500000.0
2009-09-16 16:48:00,1.70755,1.7085,1.70755,1.7084,200600000.0
2009-09-16 16:49:00,1.70845,1.70845,1.70785,1.70785,181500000.0
2009-09-16 16:50:00,1.7078,1.7083,1.70775,1.7079,204100000.0
2009-09-16 16:51:00,1.7079,1.7081,1.70765,1.70795,196500000.0
2009-09-16 16:52:00,1.70795,1.7081,1.70735,1.70775,210900000.0
2009-09-16 16:53:00,1.7076,1.7081,1.70755,1.70775,206100000.0
2009-09-16 16:54:00,1.7078,1.708,1.70745,1.7075,282200000.0
2009-09-16 16:55:00,1.7075,1.70765,1.707,1.70745,288600000.0
2009-09-16 16:56:00,1.7073,1.70765,1.70685,1.70695,228000000.0
2009-09-16 16:57:00,1.70695,1.707,1.70665,1.70685,213600000.0
2009-09-16 16:58:00,1.70685,1.7069,1.7064,1.7066,392200000.0
2009-09-16 16:59:00,1.7066,1.70685,1.70535,1.7063,300700000.0
2009-09-16 17:00:00,1.70635,1.70635,1.70485,1.7052,375700000.0
2009-09-16 17:01:00,1.70525,1.70575,1.70515,1.7054,369800000.0
2009-09-16 17:02:00,1.70535,1.70545,1.7043,1.7046,354600000.0
2009-09-16 17:03:00,1.70465,1.70495,1.7043,1.70475,339100000.0
2009-09-16 17:04:00,1.7048,1.70505,1.70465,1.7048,272100000.0
2009-09-16 17:05:00,1.7048,1.7052,1.70465,1.7049,327000000.0
2009-09-16 17:06:00,1.7049,1.7052,1.70485,1.70505,236200000.0
2009-09-16 17:07:00,1.70505,1.70535,1.70505,1.70515,320300000.0
2009-09-16 17:08:00,1.7052,1.70535,1.70505,1.70515,285200000.0
2009-09-16 17:09:00,1.70515,1.7055,1.7049,1.7052,255600000.0
2009-09-16 17:10:00,1.70525,1.7055,1.70515,1.70525,209900000.0
2009-09-16 17:11:00,1.70525,1.70575,1.7052,1.7055,240300000.0
2009-09-16 17:12:00,1.70555,1.70595,1.7054,1.7058,255900000.0
2009-09-16 17:13:00,1.7058,1.70645,1.7058,1.7064,315800000.0
2009-09-16 17:14:00,1.70635,1.70635,1.70595,1.7062,143300000.0
2009-09-16 17:15:00,1.70625,1.7064,1.7061,1.7063,114700000.0
2009-09-16 17:16:00,1.70625,1.70645,1.7061,1.7064,163100000.0
2009-09-16 17:17:00,1.70635,1.7064,1.70615,1.70625,225800000.0
2009-09-16 17:18:00,1.70625,1.7067,1.7062,1.7062,300800000.0
2009-09-16 17:19:00,1.70625,1.70685,1.70625,1.7066,236500000.0
2009-09-16 17:20:00,1.7066,1.70705,1.70655,1.70685,177400000.0
2009-09-16 17:21:00,1.70685,1.70715,1.7067,1.70705,210300000.0
2009-09-16 17:22:00,1.7071,1.70745,1.7067,1.70725,285300000.0
2009-09-16 17:23:00,1.70725,1.7074,1.70685,1.7073,275500000.0
2009-09-16 17:24:00,1.7073,1.70735,1.7069,1.70695,165400000.0
2009-09-16 17:25:00,1.70695,1.70715,1.7068,1.7071,186800000.0
2009-09-16 17:26:00,1.7071,1.70745,1.7069,1.70705,247300000.0
2009-09-16 17:27:00,1.70705,1.7072,1.7068,1.7071,231300000.0
2009-09-16 17:28:00,1.7071,1.7071,1.70675,1.70695,199100000.0
2009-09-16 17:29:00,1.70695,1.70705,1.7068,1.70685,197100000.0
2009-09-16 17:30:00,1.70685,1.70725,1.70675,1.70685,161000000.0
2009-09-16 17:31:00,1.70685,1.70715,1.70665,1.70665,212600000.0
2009-09-16 17:32:00,1.70665,1.707,1.70665,1.70695,121500000.0
2009-09-16 17:33:00,1.707,1.707,1.70675,1.707,218800000.0
2009-09-16 17:34:00,1.707,1.70705,1.70655,1.7067,256400000.0
2009-09-16 17:35:00,1.70675,1.7069,1.70665,1.7067,173000000.0
2009-09-16 17:36:00,1.70665,1.70695,1.70665,1.7067,166100000.0
2009-09-16 17:37:00,1.70665,1.7067,1.70645,1.7065,156600000.0
2009-09-16 17:38:00,1.7065,1.7065,1.7061,1.7062,197100000.0
2009-09-16 17:39:00,1.70615,1.70625,1.7059,1.7059,179200000.0
2009-09-16 17:40:00,1.70595,1.7061,1.7056,1.706,254200000.0
2009-09-16 17:41:00,1.70595,1.7066,1.70595,1.70655,121700000.0
2009-09-16 17:42:00,1.70655,1.70675,1.70635,1.70665,70400000.0
2009-09-16 17:43:00,1.70665,1.7068,1.70655,1.70675,45800000.0
2009-09-16 17:44:00,1.70665,1.7068,1.70645,1.70665,115400000.0
2009-09-16 17:45:00,1.70665,1.70675,1.7064,1.7065,149200000.0
2009-09-16 17:46:00,1.7065,1.7067,1.7063,1.7065,147600000.0
2009-09-16 17:47:00,1.70655,1.7068,1.7064,1.7065,150600000.0
2009-09-16 17:48:00,1.70665,1.70675,1.7064,1.70665,168100000.0
2009-09-16 17:49:00,1.7067,1.70685,1.7066,1.7067,85200000.0
2009-09-16 17:50:00,1.7067,1.70685,1.70655,1.70675,106800000.0
2009-09-16 17:51:00,1.70675,1.7068,1.7065,1.7066,120500000.0
2009-09-16 17:52:00,1.7066,1.70685,1.70615,1.70625,133400000.0
2009-09-16 17:53:00,1.70625,1.70625,1.70575,1.70585,182400000.0
2009-09-16 17:54:00,1.70585,1.7059,1.70535,1.7055,73800000.0
2009-09-16 17:55:00,1.7055,1.70555,1.7046,1.7046,228500000.0
2009-09-16 17:56:00,1.70465,1.7048,1.70375,1.70375,183700000.0
2009-09-16 17:57:00,1.70375,1.7039,1.7034,1.70385,205200000.0
2009-09-16 17:58:00,1.7039,1.70435,1.70385,1.7043,176400000.0
2009-09-16 17:59:00,1.7043,1.7043,1.70405,1.7041,114800000.0
2009-09-16 18:00:00,1.7041,1.70435,1.704,1.7042,163300000.0
2009-09-16 18:01:00,1.7042,1.7043,1.70385,1.70405,233600000.0
2009-09-16 18:02:00,1.70405,1.70435,1.70385,1.70415,410200000.0
2009-09-16 18:03:00,1.7042,1.7046,1.7038,1.70385,216500000.0
2009-09-16 18:04:00,1.70385,1.704,1.70365,1.70395,186200000.0
2009-09-16 18:05:00,1.70395,1.7043,1.7038,1.70425,202600000.0
2009-09-16 18:06:00,1.70425,1.7043,1.7039,1.70425,280500000.0
2009-09-16 18:07:00,1.70425,1.7044,1.7039,1.70435,230200000.0
2009-09-16 18:08:00,1.70425,1.7044,1.70405,1.7042,274600000.0
2009-09-16 18:09:00,1.70415,1.70445,1.7039,1.704,230200000.0
2009-09-16 18:10:00,1.704,1.70425,1.7036,1.7037,263900000.0
2009-09-16 18:11:00,1.70365,1.70415,1.70365,1.70405,125000000.0
2009-09-16 18:12:00,1.70405,1.70425,1.70385,1.7042,206800000.0
2009-09-16 18:13:00,1.7042,1.7043,1.70395,1.70395,150900000.0
2009-09-16 18:14:00,1.70395,1.70435,1.7036,1.7038,332000000.0
2009-09-16 18:15:00,1.7038,1.7044,1.70375,1.70435,250900000.0
2009-09-16 18:16:00,1.70435,1.7047,1.7041,1.7046,328800000.0
2009-09-16 18:17:00,1.7046,1.70465,1.70425,1.7044,191800000.0
2009-09-16 18:18:00,1.7044,1.705,1.7043,1.7048,168200000.0
2009-09-16 18:19:00,1.70485,1.7049,1.70465,1.70485,78400000.0
2009-09-16 18:20:00,1.70485,1.7049,1.70415,1.70435,251500000.0
2009-09-16 18:21:00,1.7044,1.7044,1.7038,1.7042,218000000.0
2009-09-16 18:22:00,1.7042,1.70455,1.7037,1.70385,334700000.0
2009-09-16 18:23:00,1.7038,1.7039,1.7032,1.7033,289400000.0
2009-09-16 18:24:00,1.7033,1.70385,1.70325,1.7035,352500000.0
2009-09-16 18:25:00,1.7035,1.70365,1.70295,1.70325,333200000.0
2009-09-16 18:26:00,1.70315,1.70335,1.70305,1.70305,236700000.0
2009-09-16 18:27:00,1.70315,1.70355,1.70305,1.70345,205300000.0
2009-09-16 18:28:00,1.70345,1.7042,1.7033,1.70395,241700000.0
2009-09-16 18:29:00,1.70395,1.70395,1.7034,1.70365,216900000.0
2009-09-16 18:30:00,1.70365,1.7042,1.70365,1.7039,230000000.0
2009-09-16 18:31:00,1.70385,1.70395,1.7036,1.7039,202300000.0
2009-09-16 18:32:00,1.70395,1.704,1.70365,1.70375,229600000.0
2009-09-16 18:33:00,1.70375,1.7039,1.7036,1.7036,177600000.0
2009-09-16 18:34:00,1.7036,1.70365,1.70335,1.70345,231200000.0
2009-09-16 18:35:00,1.70345,1.7036,1.70325,1.70335,292400000.0
2009-09-16 18:36:00,1.70335,1.70335,1.7029,1.7029,193500000.0
2009-09-16 18:37:00,1.70295,1.70295,1.70245,1.70255,204200000.0
2009-09-16 18:38:00,1.70255,1.7028,1.7022,1.70265,214900000.0
2009-09-16 18:39:00,1.70265,1.7027,1.7024,1.7024,170800000.0
2009-09-16 18:40:00,1.70245,1.70245,1.70225,1.7023,106500000.0
2009-09-16 18:41:00,1.7024,1.70245,1.70235,1.70245,74000000.0
2009-09-16 18:42:00,1.70245,1.7027,1.7024,1.70245,56000000.0
2009-09-16 18:43:00,1.70245,1.70255,1.70245,1.7025,84800000.0
2009-09-16 18:44:00,1.7025,1.70255,1.70215,1.7023,136300000.0
2009-09-16 18:45:00,1.70235,1.7024,1.70205,1.70205,74700000.0
2009-09-16 18:46:00,1.70205,1.70215,1.70185,1.70185,122100000.0
2009-09-16 18:47:00,1.70185,1.70185,1.70135,1.70145,140600000.0
2009-09-16 18:48:00,1.7015,1.7017,1.7012,1.7013,207600000.0
2009-09-16 18:49:00,1.7013,1.70145,1.7009,1.70095,139200000.0
2009-09-16 18:50:00,1.70095,1.7011,1.70085,1.7009,247900000.0
2009-09-16 18:51:00,1.7009,1.70145,1.70085,1.7014,171400000.0
2009-09-16 18:52:00,1.7014,1.70145,1.7012,1.70145,172600000.0
2009-09-16 18:53:00,1.7015,1.70165,1.70115,1.7013,109100000.0
2009-09-16 18:54:00,1.7013,1.70145,1.701,1.70105,206500000.0
2009-09-16 18:55:00,1.70105,1.7012,1.701,1.70115,86200000.0
2009-09-16 18:56:00,1.70115,1.70125,1.70105,1.7011,261200000.0
2009-09-16 18:57:00,1.7011,1.70125,1.701,1.70125,172200000.0
2009-09-16 18:58:00,1.70125,1.70145,1.7011,1.70115,169700000.0
2009-09-16 18:59:00,1.7011,1.7011,1.69995,1.7004,280700000.0
2009-09-16 19:00:00,1.7004,1.70105,1.7004,1.70105,228700000.0
2009-09-16 19:01:00,1.70105,1.70115,1.7009,1.7009,112600000.0
2009-09-16 19:02:00,1.7009,1.70115,1.7009,1.70095,158700000.0
2009-09-16 19:03:00,1.701,1.70105,1.7008,1.7009,173600000.0
2009-09-16 19:04:00,1.70085,1.7009,1.70065,1.70075,114300000.0
2009-09-16 19:05:00,1.7007,1.701,1.7007,1.70095,119400000.0
2009-09-16 19:06:00,1.70095,1.70155,1.70095,1.7011,183100000.0
2009-09-16 19:07:00,1.7011,1.7012,1.7007,1.7008,138100000.0
2009-09-16 19:08:00,1.70085,1.70115,1.70055,1.7009,227200000.0
2009-09-16 19:09:00,1.70095,1.70125,1.7009,1.7009,153000000.0
2009-09-16 19:10:00,1.70105,1.70115,1.7007,1.70075,231200000.0
2009-09-16 19:11:00,1.7007,1.7008,1.70055,1.7008,228200000.0
2009-09-16 19:12:00,1.7008,1.7009,1.70055,1.7006,222000000.0
2009-09-16 19:13:00,1.7006,1.7007,1.70025,1.7003,184300000.0
2009-09-16 19:14:00,1.70025,1.7003,1.7001,1.7002,261800000.0
2009-09-16 19:15:00,1.7002,1.7003,1.7001,1.70025,244800000.0
2009-09-16 19:16:00,1.70025,1.70035,1.70005,1.70015,289000000.0
2009-09-16 19:17:00,1.70015,1.70025,1.69985,1.7002,247600000.0
2009-09-16 19:18:00,1.70025,1.70035,1.70025,1.70025,65200000.0
2009-09-16 19:19:00,1.70025,1.70025,1.70005,1.70005,73000000.0
2009-09-16 19:20:00,1.69985,1.69985,1.69945,1.6996,150900000.0
2009-09-16 19:21:00,1.69955,1.69985,1.69905,1.69905,171600000.0
2009-09-16 19:22:00,1.69915,1.6993,1.6989,1.699,200600000.0
2009-09-16 19:23:00,1.6991,1.69925,1.6989,1.69905,167700000.0
2009-09-16 19:24:00,1.699,1.69905,1.6987,1.6989,198000000.0
2009-09-16 19:25:00,1.69885,1.69905,1.6985,1.69895,127900000.0
2009-09-16 19:26:00,1.699,1.69955,1.699,1.69945,240500000.0
2009-09-16 19:27:00,1.6995,1.69965,1.69945,1.6996,122600000.0
2009-09-16 19:28:00,1.6996,1.6997,1.6993,1.6993,127700000.0
2009-09-16 19:29:00,1.6993,1.6997,1.6993,1.69955,125800000.0
2009-09-16 19:30:00,1.69955,1.70005,1.69955,1.70005,195900000.0
2009-09-16 19:31:00,1.70005,1.7004,1.70005,1.7003,125800000.0
2009-09-16 19:32:00,1.7003,1.7003,1.6999,1.7,193400000.0
2009-09-16 19:33:00,1.7,1.7002,1.69985,1.6999,106000000.0
2009-09-16 19:34:00,1.69985,1.7003,1.69965,1.6998,169200000.0
2009-09-16 19:35:00,1.6998,1.70015,1.6998,1.69995,151500000.0
2009-09-16 19:36:00,1.70005,1.70005,1.69975,1.6998,157600000.0
2009-09-16 19:37:00,1.6998,1.70015,1.6998,1.70005,141800000.0
2009-09-16 19:38:00,1.7,1.7004,1.7,1.70005,310200000.0
2009-09-16 19:39:00,1.7,1.7001,1.69965,1.69975,211300000.0
2009-09-16 19:40:00,1.69975,1.70035,1.6997,1.6999,244200000.0
2009-09-16 19:41:00,1.6999,1.6999,1.69955,1.6997,144000000.0
2009-09-16 19:42:00,1.69975,1.7002,1.69975,1.7,240400000.0
2009-09-16 19:43:00,1.7,1.70015,1.6999,1.6999,193800000.0
2009-09-16 19:44:00,1.6999,1.7003,1.6997,1.69995,205900000.0
2009-09-16 19:45:00,1.69995,1.70025,1.6999,1.7001,177200000.0
2009-09-16 19:46:00,1.7001,1.7002,1.69995,1.7001,78800000.0
2009-09-16 19:47:00,1.7001,1.7002,1.6999,1.7,120600000.0
2009-09-16 19:48:00,1.7,1.70025,1.7,1.70005,101600000.0
2009-09-16 19:49:00,1.70005,1.70035,1.69985,1.70005,175400000.0
2009-09-16 19:50:00,1.70005,1.7001,1.69985,1.7,75300000.0
2009-09-16 19:51:00,1.7,1.70015,1.7,1.70015,48600000.0
2009-09-16 19:52:00,1.70015,1.7002,1.6999,1.7,198100000.0
2009-09-16 19:53:00,1.69995,1.70025,1.6999,1.7,291800000.0
2009-09-16 19:54:00,1.7,1.70015,1.6999,1.6999,140000000.0
2009-09-16 19:55:00,1.6999,1.70015,1.6998,1.7001,177200000.0
2009-09-16 19:56:00,1.70005,1.70015,1.7,1.7,104000000.0
2009-09-16 19:57:00,1.7,1.70005,1.6999,1.7,75700000.0
2009-09-16 19:58:00,1.6999,1.7004,1.6999,1.7004,215400000.0
2009-09-16 19:59:00,1.7004,1.7004,1.70015,1.7003,224600000.0
2009-09-16 20:00:00,1.7002,1.70025,1.69975,1.6998,228100000.0
2009-09-16 20:01:00,1.6998,1.69995,1.69955,1.6996,184200000.0
2009-09-16 20:02:00,1.6997,1.69975,1.6995,1.6996,276100000.0
2009-09-16 20:03:00,1.6996,1.6999,1.6994,1.69985,244000000.0
2009-09-16 20:04:00,1.69985,1.70005,1.69975,1.6998,116600000.0
2009-09-16 20:05:00,1.6998,1.6999,1.69965,1.6997,60500000.0
2009-09-16 20:06:00,1.69975,1.69995,1.6996,1.6999,164000000.0
2009-09-16 20:07:00,1.6999,1.69995,1.69965,1.69965,133000000.0
2009-09-16 20:08:00,1.69965,1.7002,1.69945,1.7001,247300000.0
2009-09-16 20:09:00,1.70005,1.7005,1.69995,1.7002,217800000.0
2009-09-16 20:10:00,1.7002,1.7002,1.69995,1.7001,130900000.0
2009-09-16 20:11:00,1.7001,1.70035,1.7001,1.7003,233000000.0
2009-09-16 20:12:00,1.7003,1.70045,1.70025,1.7003,93500000.0
2009-09-16 20:13:00,1.70035,1.7004,1.7002,1.70025,95900000.0
2009-09-16 20:14:00,1.7002,1.7004,1.7002,1.7003,62400000.0
2009-09-16 20:15:00,1.7003,1.7005,1.7002,1.7004,118600000.0
2009-09-16 20:16:00,1.7004,1.70065,1.7004,1.70065,164500000.0
2009-09-16 20:17:00,1.70065,1.70065,1.70035,1.70065,226200000.0
2009-09-16 20:18:00,1.7008,1.7008,1.70045,1.7006,131600000.0
2009-09-16 20:19:00,1.70065,1.70075,1.7004,1.7005,121900000.0
2009-09-16 20:20:00,1.70045,1.70065,1.70045,1.7005,50400000.0
2009-09-16 20:21:00,1.70055,1.70095,1.7004,1.70075,154400000.0
2009-09-16 20:22:00,1.7007,1.70075,1.70045,1.70045,152800000.0
2009-09-16 20:23:00,1.70045,1.70045,1.70005,1.70035,216100000.0
2009-09-16 20:24:00,1.70025,1.70025,1.6999,1.6999,177200000.0
2009-09-16 20:25:00,1.69985,1.7,1.6998,1.7,153000000.0
2009-09-16 20:26:00,1.7,1.70045,1.7,1.70045,102300000.0
2009-09-16 20:27:00,1.70045,1.70075,1.70035,1.7005,246000000.0
2009-09-16 20:28:00,1.7005,1.70085,1.7005,1.70075,265900000.0
2009-09-16 20:29:00,1.7006,1.70115,1.7006,1.701,175400000.0
2009-09-16 20:30:00,1.701,1.7013,1.7009,1.70115,227100000.0
2009-09-16 20:31:00,1.7011,1.70125,1.70085,1.70085,219600000.0
2009-09-16 20:32:00,1.70085,1.7011,1.70085,1.70105,144900000.0
2009-09-16 20:33:00,1.7011,1.70115,1.70035,1.7005,303500000.0
2009-09-16 20:34:00,1.70055,1.70075,1.7004,1.7005,158900000.0
2009-09-16 20:35:00,1.7005,1.7005,1.70005,1.70025,216600000.0
2009-09-16 20:36:00,1.70025,1.70075,1.70025,1.70055,191500000.0
2009-09-16 20:37:00,1.7006,1.7008,1.70045,1.7005,228100000.0
2009-09-16 20:38:00,1.70045,1.70065,1.70025,1.70045,192500000.0
2009-09-16 20:39:00,1.7004,1.70045,1.6997,1.69995,323400000.0
2009-09-16 20:40:00,1.7,1.7002,1.6997,1.6999,288400000.0
2009-09-16 20:41:00,1.70005,1.70025,1.6997,1.70015,200700000.0
2009-09-16 20:42:00,1.70015,1.70015,1.69995,1.70015,188700000.0
2009-09-16 20:43:00,1.7002,1.70035,1.6999,1.7001,145900000.0
2009-09-16 20:44:00,1.7001,1.70035,1.69995,1.70025,196000000.0
2009-09-16 20:45:00,1.70045,1.70045,1.70015,1.70045,134600000.0
2009-09-16 20:46:00,1.7004,1.7006,1.7003,1.7006,157800000.0
2009-09-16 20:47:00,1.7006,1.70085,1.7005,1.70075,186600000.0
2009-09-16 20:48:00,1.70085,1.70125,1.70085,1.70105,144200000.0
2009-09-16 20:49:00,1.70105,1.70105,1.70075,1.70105,225000000.0
2009-09-16 20:50:00,1.70105,1.70105,1.7007,1.70085,130300000.0
2009-09-16 20:51:00,1.70085,1.70105,1.7007,1.7007,156800000.0
2009-09-16 20:52:00,1.70085,1.701,1.7008,1.701,121400000.0
2009-09-16 20:53:00,1.701,1.7011,1.70075,1.701,212000000.0
2009-09-16 20:54:00,1.701,1.70115,1.70065,1.7009,230200000.0
2009-09-16 20:55:00,1.7009,1.70105,1.70075,1.701,143400000.0
2009-09-16 20:56:00,1.701,1.70105,1.70085,1.701,200000000.0
2009-09-16 20:57:00,1.70105,1.7012,1.70045,1.70065,160400000.0
2009-09-16 20:58:00,1.70065,1.70095,1.7003,1.7006,209200000.0
2009-09-16 20:59:00,1.70055,1.7006,1.7003,1.70035,162000000.0
2009-09-16 21:00:00,1.7004,1.70065,1.70025,1.7005,241800000.0
2009-09-16 21:01:00,1.7005,1.70075,1.7004,1.70065,146600000.0
2009-09-16 21:02:00,1.70065,1.7007,1.70055,1.7007,117200000.0
2009-09-16 21:03:00,1.70065,1.70085,1.70065,1.70065,58400000.0
2009-09-16 21:04:00,1.70065,1.7007,1.70065,1.70065,66200000.0
2009-09-16 21:05:00,1.70065,1.70095,1.70065,1.7009,120000000.0
2009-09-16 21:06:00,1.7009,1.7009,1.7006,1.70085,123400000.0
2009-09-16 21:07:00,1.70085,1.7009,1.7006,1.7007,151400000.0
2009-09-16 21:08:00,1.70075,1.701,1.7006,1.7007,172900000.0
2009-09-16 21:09:00,1.7007,1.701,1.70065,1.701,99000000.0
2009-09-16 21:10:00,1.701,1.7012,1.7009,1.70105,207600000.0
2009-09-16 21:11:00,1.70115,1.7012,1.70085,1.70095,213000000.0
2009-09-16 21:12:00,1.70095,1.701,1.70065,1.7008,159500000.0
2009-09-16 21:13:00,1.70085,1.701,1.7007,1.701,91800000.0
2009-09-16 21:14:00,1.701,1.7015,1.70085,1.7014,241300000.0
2009-09-16 21:15:00,1.7011,1.70125,1.7009,1.701,247800000.0
2009-09-16 21:16:00,1.70105,1.70115,1.7008,1.7008,32600000.0
2009-09-16 21:17:00,1.7007,1.7008,1.7006,1.70075,105800000.0
2009-09-16 21:18:00,1.7007,1.70075,1.7005,1.7005,81200000.0
2009-09-16 21:19:00,1.70055,1.70065,1.70045,1.70055,121600000.0
2009-09-16 21:20:00,1.70055,1.70055,1.7004,1.7004,92400000.0
2009-09-16 21:21:00,1.7004,1.7007,1.7004,1.7005,78800000.0
2009-09-16 21:22:00,1.70055,1.7006,1.70055,1.7006,31200000.0
2009-09-16 21:23:00,1.7006,1.7007,1.7006,1.7007,29600000.0
2009-09-16 21:24:00,1.7007,1.7007,1.7006,1.7006,40400000.0
2009-09-16 21:25:00,1.7006,1.7007,1.7006,1.70065,40900000.0
2009-09-16 21:26:00,1.7007,1.7009,1.70065,1.7007,109400000.0
2009-09-16 21:27:00,1.7007,1.70095,1.7007,1.7008,75200000.0
2009-09-16 21:28:00,1.7008,1.7009,1.70075,1.70085,73800000.0
2009-09-16 21:29:00,1.701,1.7012,1.70095,1.70115,116000000.0
2009-09-16 21:30:00,1.7012,1.7014,1.70105,1.70125,111300000.0
2009-09-16 21:31:00,1.70125,1.70155,1.7011,1.70155,126500000.0
2009-09-16 21:32:00,1.70155,1.70155,1.7012,1.70135,96900000.0
2009-09-16 21:33:00,1.70125,1.7013,1.70115,1.70125,78800000.0
2009-09-16 21:34:00,1.70125,1.70135,1.70115,1.7012,161800000.0
2009-09-16 21:35:00,1.7012,1.7013,1.70105,1.70105,94000000.0
2009-09-16 21:36:00,1.70105,1.7011,1.70085,1.7009,118800000.0
2009-09-16 21:37:00,1.7009,1.701,1.70075,1.70075,54500000.0
2009-09-16 21:38:00,1.70075,1.701,1.70075,1.701,98400000.0
2009-09-16 21:39:00,1.701,1.70155,1.701,1.7014,119600000.0
2009-09-16 21:40:00,1.70135,1.7019,1.70135,1.70155,113500000.0
2009-09-16 21:41:00,1.70155,1.7016,1.7012,1.70145,177300000.0
2009-09-16 21:42:00,1.70145,1.7017,1.7013,1.70145,169000000.0
2009-09-16 21:43:00,1.70125,1.7015,1.70125,1.70135,102000000.0
2009-09-16 21:44:00,1.7014,1.70155,1.70135,1.70145,97500000.0
2009-09-16 21:45:00,1.70145,1.70175,1.7013,1.70165,128400000.0
2009-09-16 21:46:00,1.70165,1.70165,1.7015,1.7015,45600000.0
2009-09-16 21:47:00,1.7015,1.70155,1.70135,1.7014,172100000.0
2009-09-16 21:48:00,1.70135,1.70175,1.70125,1.7014,283300000.0
2009-09-16 21:49:00,1.7014,1.70145,1.7013,1.70135,118400000.0
2009-09-16 21:50:00,1.7014,1.7014,1.70105,1.70105,126700000.0
2009-09-16 21:51:00,1.70105,1.70115,1.70075,1.701,152400000.0
2009-09-16 21:52:00,1.70095,1.70125,1.70095,1.70125,133400000.0
2009-09-16 21:53:00,1.70125,1.70125,1.70085,1.7009,106600000.0
2009-09-16 21:54:00,1.7009,1.7011,1.70085,1.7011,95500000.0
2009-09-16 21:55:00,1.7011,1.7011,1.70095,1.701,52900000.0
2009-09-16 21:56:00,1.701,1.701,1.701,1.701,26900000.0
2009-09-16 21:57:00,1.701,1.70125,1.70095,1.70125,105000000.0
2009-09-16 21:58:00,1.7013,1.7013,1.7009,1.70105,126300000.0
2009-09-16 21:59:00,1.70105,1.70105,1.70075,1.70075,121800000.0
2009-09-16 22:00:00,1.70075,1.7009,1.70075,1.7009,18800000.0
2009-09-16 22:01:00,1.70095,1.7011,1.70075,1.7011,43200000.0
2009-09-16 22:02:00,1.70115,1.70115,1.7009,1.701,70460000.0
2009-09-16 22:03:00,1.701,1.70105,1.7009,1.7009,19200000.0
2009-09-16 22:04:00,1.7009,1.70105,1.70075,1.7008,84100000.0
2009-09-16 22:05:00,1.70085,1.70115,1.70075,1.7008,45400000.0
2009-09-16 22:06:00,1.7008,1.701,1.70075,1.70085,36900000.0
2009-09-16 22:07:00,1.70085,1.701,1.7008,1.701,124200000.0
2009-09-16 22:08:00,1.701,1.70115,1.70075,1.70085,80680000.0
2009-09-16 22:09:00,1.70085,1.70095,1.70075,1.70075,99020000.0
2009-09-16 22:10:00,1.70065,1.7007,1.70035,1.70055,131460000.0
2009-09-16 22:11:00,1.70055,1.70085,1.70055,1.70075,81800000.0
2009-09-16 22:12:00,1.70075,1.7008,1.70075,1.70075,87300000.0
2009-09-16 22:13:00,1.70075,1.70075,1.70075,1.70075,10700000.0
2009-09-16 22:14:00,1.70075,1.70075,1.70075,1.70075,8500000.0
2009-09-16 22:15:00,1.70075,1.70085,1.70075,1.70085,38100000.0
2009-09-16 22:16:00,1.70085,1.7009,1.70045,1.7009,43400000.0
2009-09-16 22:17:00,1.7009,1.7009,1.7005,1.70075,19800000.0
2009-09-16 22:18:00,1.70065,1.70065,1.7005,1.70055,57600000.0
2009-09-16 22:19:00,1.70055,1.701,1.70055,1.701,58900000.0
2009-09-16 22:20:00,1.7011,1.7011,1.7003,1.7009,59200000.0
2009-09-16 22:21:00,1.70045,1.70075,1.70035,1.7004,69000000.0
2009-09-16 22:22:00,1.7004,1.7005,1.70035,1.7005,26900000.0
2009-09-16 22:23:00,1.70045,1.70055,1.7004,1.7005,55100000.0
2009-09-16 22:24:00,1.7005,1.70075,1.7005,1.70075,41600000.0
2009-09-16 22:25:00,1.7007,1.70125,1.70065,1.70065,84700000.0
2009-09-16 22:26:00,1.70065,1.7011,1.7005,1.7007,100800000.0
2009-09-16 22:27:00,1.70095,1.70095,1.7006,1.7007,125400000.0
2009-09-16 22:28:00,1.7007,1.7007,1.7006,1.7006,107600000.0
2009-09-16 22:29:00,1.7006,1.7006,1.70025,1.7003,103600000.0
2009-09-16 22:30:00,1.7003,1.7006,1.7001,1.7004,197300000.0
2009-09-16 22:31:00,1.7004,1.7005,1.7002,1.7005,44500000.0
2009-09-16 22:32:00,1.7005,1.70065,1.7004,1.70055,78600000.0
2009-09-16 22:33:00,1.70055,1.7007,1.70055,1.70055,35500000.0
2009-09-16 22:34:00,1.70055,1.7006,1.70045,1.7006,37400000.0
2009-09-16 22:35:00,1.70055,1.7008,1.70035,1.7008,55740000.0
2009-09-16 22:36:00,1.7008,1.701,1.7008,1.701,50600000.0
2009-09-16 22:37:00,1.701,1.7011,1.7008,1.7009,99100000.0
2009-09-16 22:38:00,1.70105,1.7018,1.70105,1.7011,89700000.0
2009-09-16 22:39:00,1.7011,1.70115,1.701,1.70105,29000000.0
2009-09-16 22:40:00,1.70105,1.70155,1.70105,1.7015,46800000.0
2009-09-16 22:41:00,1.7015,1.7015,1.70125,1.7014,79800000.0
2009-09-16 22:42:00,1.7014,1.7014,1.70095,1.70095,59800000.0
2009-09-16 22:43:00,1.70105,1.70125,1.70105,1.7012,42400000.0
2009-09-16 22:44:00,1.70115,1.70115,1.70095,1.7011,33300000.0
2009-09-16 22:45:00,1.7011,1.70125,1.70095,1.701,68400000.0
2009-09-16 22:46:00,1.70105,1.70105,1.70095,1.70095,37500000.0
2009-09-16 22:47:00,1.70095,1.70165,1.70095,1.70155,128900000.0
2009-09-16 22:48:00,1.70155,1.7016,1.7012,1.7012,63200000.0
2009-09-16 22:49:00,1.7012,1.7013,1.70095,1.70095,120880000.0
2009-09-16 22:50:00,1.70095,1.7012,1.70095,1.7012,51940000.0
2009-09-16 22:51:00,1.70115,1.70115,1.70095,1.7011,13100000.0
2009-09-16 22:52:00,1.7011,1.7011,1.7011,1.7011,37400000.0
2009-09-16 22:53:00,1.70105,1.70115,1.70095,1.70115,66100000.0
2009-09-16 22:54:00,1.7011,1.70125,1.70105,1.70115,43600000.0
2009-09-16 22:55:00,1.70115,1.7012,1.70115,1.7012,20400000.0
2009-09-16 22:56:00,1.7012,1.70125,1.70115,1.7012,68600000.0
2009-09-16 22:57:00,1.7012,1.7012,1.7012,1.7012,7000000.0
2009-09-16 22:58:00,1.70115,1.70145,1.70105,1.70145,47200000.0
2009-09-16 22:59:00,1.70145,1.70145,1.7011,1.7013,48400000.0
2009-09-16 23:00:00,1.70125,1.70155,1.70095,1.7013,45500000.0
2009-09-16 23:01:00,1.70095,1.7011,1.70095,1.70105,21600000.0
2009-09-16 23:02:00,1.70095,1.70135,1.70095,1.70135,30300000.0
2009-09-16 23:03:00,1.70135,1.70135,1.70115,1.7012,26000000.0
2009-09-16 23:04:00,1.70115,1.7012,1.70105,1.7011,19400000.0
2009-09-16 23:05:00,1.7012,1.70135,1.70095,1.701,37100000.0
2009-09-16 23:06:00,1.70105,1.70105,1.70095,1.70095,6900000.0
2009-09-16 23:07:00,1.701,1.7012,1.701,1.7012,8000000.0
2009-09-16 23:08:00,1.7012,1.7012,1.70095,1.70105,26600000.0
2009-09-16 23:09:00,1.70105,1.70105,1.70095,1.70095,6200000.0
2009-09-16 23:10:00,1.70095,1.70095,1.70095,1.70095,1300000.0
2009-09-16 23:11:00,1.70095,1.70095,1.70095,1.70095,1100000.0
2009-09-16 23:12:00,1.70095,1.70095,1.7004,1.7005,5400000.0
2009-09-16 23:13:00,1.7005,1.70085,1.7005,1.70065,16200000.0
2009-09-16 23:14:00,1.7006,1.70075,1.70045,1.70075,27400000.0
2009-09-16 23:15:00,1.7008,1.70095,1.7008,1.70095,3000000.0
2009-09-16 23:16:00,1.701,1.701,1.701,1.701,4000000.0
2009-09-16 23:17:00,1.70095,1.70105,1.70075,1.70075,15300000.0
2009-09-16 23:18:00,1.70075,1.70075,1.70045,1.7007,28000000.0
2009-09-16 23:19:00,1.7007,1.7008,1.7007,1.7007,16000000.0
2009-09-16 23:20:00,1.70065,1.7008,1.70065,1.7008,12000000.0
2009-09-16 23:21:00,1.70075,1.701,1.70075,1.7008,19400000.0
2009-09-16 23:22:00,1.7008,1.70085,1.70075,1.7008,8000000.0
2009-09-16 23:23:00,1.7008,1.7008,1.7006,1.7008,12000000.0
2009-09-16 23:24:00,1.7008,1.701,1.7008,1.70095,16000000.0
2009-09-16 23:25:00,1.70105,1.70115,1.70105,1.70115,38500000.0
2009-09-16 23:26:00,1.70115,1.70115,1.70115,1.70115,7000000.0
2009-09-16 23:27:00,1.70115,1.70115,1.70075,1.70115,43900000.0
2009-09-16 23:28:00,1.70115,1.7016,1.70085,1.70095,28300000.0
2009-09-16 23:29:00,1.70095,1.70095,1.7007,1.7009,19800000.0
2009-09-16 23:30:00,1.7009,1.7009,1.7007,1.7008,22000000.0
2009-09-16 23:31:00,1.7008,1.7008,1.70075,1.7008,24000000.0
2009-09-16 23:32:00,1.70075,1.7008,1.70075,1.7008,4000000.0
2009-09-16 23:33:00,1.70075,1.701,1.70075,1.701,22800000.0
2009-09-16 23:34:00,1.701,1.70105,1.701,1.70105,26000000.0
2009-09-16 23:35:00,1.70105,1.70105,1.70085,1.7009,14500000.0
2009-09-16 23:36:00,1.7009,1.70095,1.70085,1.70085,9000000.0
2009-09-16 23:37:00,1.70085,1.7009,1.70085,1.70085,6000000.0
2009-09-16 23:38:00,1.70085,1.7013,1.70075,1.7013,33000000.0
2009-09-16 23:39:00,1.70125,1.70135,1.70085,1.70085,16000000.0
2009-09-16 23:40:00,1.7009,1.7009,1.70075,1.70085,7000000.0
2009-09-16 23:41:00,1.70085,1.7009,1.70085,1.7009,6000000.0
2009-09-16 23:42:00,1.7009,1.70095,1.7008,1.7009,10000000.0
2009-09-16 23:43:00,1.7009,1.7011,1.7009,1.7011,8000000.0
2009-09-16 23:44:00,1.70105,1.7012,1.701,1.70105,15500000.0
2009-09-16 23:45:00,1.70105,1.70115,1.701,1.7011,15000000.0
2009-09-16 23:46:00,1.7011,1.7011,1.7009,1.70095,19000000.0
2009-09-16 23:47:00,1.7009,1.701,1.7009,1.701,16000000.0
2009-09-16 23:48:00,1.70095,1.70105,1.7009,1.701,24000000.0
2009-09-16 23:49:00,1.70095,1.701,1.70095,1.701,14000000.0
2009-09-16 23:50:00,1.70095,1.701,1.70065,1.701,31500000.0
2009-09-16 23:51:00,1.701,1.701,1.7009,1.701,4000000.0
2009-09-16 23:52:00,1.70095,1.70095,1.70085,1.70095,7700000.0
2009-09-16 23:53:00,1.7009,1.70105,1.70085,1.70095,44700000.0
2009-09-16 23:54:00,1.70095,1.701,1.70085,1.70085,44700000.0
2009-09-16 23:55:00,1.70085,1.70085,1.7008,1.7008,14400000.0
2009-09-16 23:56:00,1.7008,1.70095,1.7008,1.7008,10000000.0
2009-09-16 23:57:00,1.7008,1.7009,1.7008,1.7009,12300000.0
2009-09-16 23:58:00,1.70085,1.70095,1.70085,1.70095,9000000.0
2009-09-16 23:59:00,1.7009,1.70095,1.7009,1.70095,6000000.0
2009-09-17 00:00:00,1.7009,1.7009,1.70055,1.70065,39200000.0
2009-09-17 00:01:00,1.7006,1.7008,1.70045,1.7005,42200000.0
2009-09-17 00:02:00,1.7005,1.70055,1.7005,1.70055,12350000.0
2009-09-17 00:03:00,1.70055,1.70055,1.70055,1.70055,2600000.0
2009-09-17 00:04:00,1.70055,1.7007,1.70055,1.7006,33750000.0
2009-09-17 00:05:00,1.70055,1.70085,1.70055,1.70055,22350000.0
2009-09-17 00:06:00,1.70055,1.70075,1.70055,1.7007,22000000.0
2009-09-17 00:07:00,1.7007,1.7009,1.70065,1.7009,48700000.0
2009-09-17 00:08:00,1.7007,1.7007,1.70055,1.70055,17600000.0
2009-09-17 00:09:00,1.70055,1.70055,1.70055,1.70055,1700000.0
2009-09-17 00:10:00,1.70055,1.70065,1.70055,1.70055,10500000.0
2009-09-17 00:11:00,1.70055,1.70055,1.70055,1.70055,2550000.0
2009-09-17 00:12:00,1.70055,1.70055,1.70055,1.70055,2400000.0
2009-09-17 00:13:00,1.70055,1.70055,1.70055,1.70055,1500000.0
2009-09-17 00:14:00,1.70055,1.70055,1.70055,1.70055,1500000.0
2009-09-17 00:15:00,1.70055,1.70055,1.70055,1.70055,750000.0
2009-09-17 00:16:00,1.70055,1.70055,1.70055,1.70055,900000.0
2009-09-17 00:17:00,1.70055,1.70055,1.70055,1.70055,2250000.0
2009-09-17 00:18:00,1.70055,1.70055,1.70055,1.70055,750000.0
2009-09-17 00:19:00,1.70055,1.70055,1.70055,1.70055,3450000.0
2009-09-17 00:20:00,1.70055,1.70055,1.70035,1.70035,5300000.0
2009-09-17 00:21:00,1.70035,1.70035,1.7,1.7,10000000.0
2009-09-17 00:22:00,1.7001,1.7002,1.7001,1.70015,26000000.0
2009-09-17 00:23:00,1.70015,1.7002,1.70015,1.7002,8000000.0
2009-09-17 00:24:00,1.7002,1.7003,1.7002,1.70025,20100000.0
2009-09-17 00:25:00,1.7002,1.7003,1.7002,1.7002,14300000.0
2009-09-17 00:26:00,1.6996,1.69995,1.6996,1.69974,41800000.0
2009-09-17 00:27:00,1.7002,1.7002,1.7002,1.7002,500000.0
2009-09-17 00:28:00,1.7002,1.7002,1.7002,1.7002,15500000.0
2009-09-17 00:29:00,1.7002,1.7002,1.69945,1.7002,15750000.0
2009-09-17 00:30:00,1.7002,1.7002,1.7002,1.7002,6500000.0
2009-09-17 00:31:00,1.7002,1.7003,1.7002,1.7003,20400000.0
2009-09-17 00:32:00,1.7003,1.70045,1.7002,1.7004,39300000.0
2009-09-17 00:33:00,1.7004,1.70055,1.70025,1.7004,89900000.0
2009-09-17 00:34:00,1.70045,1.7006,1.70045,1.7006,33600000.0
2009-09-17 00:35:00,1.70045,1.7007,1.70045,1.70065,55300000.0
2009-09-17 00:36:00,1.70075,1.70105,1.70065,1.701,94700000.0
2009-09-17 00:37:00,1.701,1.701,1.70095,1.70095,38600000.0
2009-09-17 00:38:00,1.70095,1.70095,1.70095,1.70095,14200000.0
2009-09-17 00:39:00,1.70095,1.70115,1.70085,1.70095,54600000.0
2009-09-17 00:40:00,1.70095,1.701,1.70065,1.70095,69800000.0
2009-09-17 00:41:00,1.70095,1.7011,1.7007,1.70105,45000000.0
2009-09-17 00:42:00,1.70105,1.70105,1.7009,1.701,78900000.0
2009-09-17 00:43:00,1.701,1.70105,1.70085,1.70095,51800000.0
2009-09-17 00:44:00,1.70095,1.70115,1.7009,1.7009,74700000.0
2009-09-17 00:45:00,1.70115,1.70115,1.70095,1.70105,26500000.0
2009-09-17 00:46:00,1.7011,1.70125,1.70085,1.70095,125300000.0
2009-09-17 00:47:00,1.701,1.7012,1.7008,1.70115,137400000.0
2009-09-17 00:48:00,1.70115,1.70135,1.701,1.70115,47200000.0
2009-09-17 00:49:00,1.7012,1.7012,1.70115,1.70115,23800000.0
2009-09-17 00:50:00,1.7012,1.7013,1.70115,1.7013,34600000.0
2009-09-17 00:51:00,1.70135,1.70135,1.7011,1.70115,96100000.0
2009-09-17 00:52:00,1.70115,1.7012,1.7011,1.70115,30900000.0
2009-09-17 00:53:00,1.70115,1.70125,1.70115,1.7012,26100000.0
2009-09-17 00:54:00,1.7013,1.7014,1.7013,1.7014,11400000.0
2009-09-17 00:55:00,1.7014,1.70145,1.7012,1.70125,40500000.0
2009-09-17 00:56:00,1.7012,1.7012,1.7011,1.7011,12200000.0
2009-09-17 00:57:00,1.70115,1.70115,1.7009,1.70095,28500000.0
2009-09-17 00:58:00,1.701,1.70105,1.7009,1.70095,27300000.0
2009-09-17 00:59:00,1.701,1.70105,1.70085,1.7009,39100000.0
2009-09-17 01:00:00,1.70095,1.701,1.7006,1.70065,66100000.0
2009-09-17 01:01:00,1.7007,1.7007,1.7004,1.7004,10000000.0
2009-09-17 01:02:00,1.7004,1.7006,1.70035,1.7006,25400000.0
2009-09-17 01:03:00,1.7006,1.7006,1.7006,1.7006,22600000.0
2009-09-17 01:04:00,1.7006,1.7007,1.70045,1.70065,36000000.0
2009-09-17 01:05:00,1.70065,1.70065,1.70055,1.70055,17000000.0
2009-09-17 01:06:00,1.70055,1.7006,1.7004,1.7005,21900000.0
2009-09-17 01:07:00,1.7005,1.70055,1.70045,1.7005,52100000.0
2009-09-17 01:08:00,1.70045,1.70055,1.70045,1.7005,41800000.0
2009-09-17 01:09:00,1.70055,1.70055,1.7005,1.70055,26000000.0
2009-09-17 01:10:00,1.70055,1.7006,1.7005,1.7006,11000000.0
2009-09-17 01:11:00,1.7006,1.7006,1.70055,1.70055,4800000.0
2009-09-17 01:12:00,1.70055,1.7006,1.7005,1.70055,18000000.0
2009-09-17 01:13:00,1.7005,1.7006,1.7005,1.70055,23200000.0
2009-09-17 01:14:00,1.70055,1.70055,1.7005,1.7005,23800000.0
2009-09-17 01:15:00,1.7005,1.70085,1.70045,1.70075,35600000.0
2009-09-17 01:16:00,1.70075,1.70075,1.70065,1.7007,7000000.0
2009-09-17 01:17:00,1.70085,1.7009,1.70065,1.70085,34400000.0
2009-09-17 01:18:00,1.70085,1.70085,1.7008,1.7008,4000000.0
2009-09-17 01:19:00,1.7008,1.70085,1.7007,1.7008,17200000.0
2009-09-17 01:20:00,1.7008,1.70085,1.7008,1.7008,7000000.0
2009-09-17 01:21:00,1.7008,1.70085,1.70045,1.70055,36400000.0
2009-09-17 01:22:00,1.7005,1.70055,1.7004,1.7005,28400000.0
2009-09-17 01:23:00,1.70055,1.70055,1.70045,1.70045,24100000.0
2009-09-17 01:24:00,1.70045,1.70045,1.7003,1.7003,41800000.0
2009-09-17 01:25:00,1.7003,1.70045,1.7003,1.70045,49500000.0
2009-09-17 01:26:00,1.70045,1.7005,1.70045,1.7005,19600000.0
2009-09-17 01:27:00,1.7005,1.7007,1.70045,1.7007,22600000.0
2009-09-17 01:28:00,1.70065,1.70075,1.70065,1.70075,25400000.0
2009-09-17 01:29:00,1.70075,1.70075,1.7006,1.7006,33800000.0
2009-09-17 01:30:00,1.7006,1.70065,1.70045,1.70045,14200000.0
2009-09-17 01:31:00,1.70045,1.7006,1.70045,1.70045,34600000.0
2009-09-17 01:32:00,1.70045,1.7005,1.7003,1.7005,17200000.0
2009-09-17 01:33:00,1.70065,1.7007,1.70055,1.7007,38200000.0
2009-09-17 01:34:00,1.7007,1.7007,1.7007,1.7007,4800000.0
2009-09-17 01:35:00,1.7007,1.7007,1.7007,1.7007,12600000.0
2009-09-17 01:36:00,1.7007,1.70085,1.7007,1.70085,18800000.0
2009-09-17 01:37:00,1.70085,1.70085,1.70075,1.70075,13400000.0
2009-09-17 01:38:00,1.70065,1.70075,1.70065,1.70065,55000000.0
2009-09-17 01:39:00,1.7006,1.70065,1.70055,1.7006,30400000.0
2009-09-17 01:40:00,1.7006,1.70075,1.7006,1.7007,17800000.0
2009-09-17 01:41:00,1.7007,1.7007,1.7006,1.7007,13400000.0
2009-09-17 01:42:00,1.7004,1.70044,1.70029,1.70039,58900000.0
2009-09-17 01:43:00,1.70065,1.70075,1.70065,1.70075,5600000.0
2009-09-17 01:44:00,1.7007,1.7007,1.7006,1.70065,30600000.0
2009-09-17 01:45:00,1.70065,1.70085,1.70065,1.70075,73300000.0
2009-09-17 01:46:00,1.70075,1.70075,1.7004,1.7007,57300000.0
2009-09-17 01:47:00,1.70075,1.70085,1.7005,1.70055,71300000.0
2009-09-17 01:48:00,1.7005,1.7007,1.70035,1.70035,55600000.0
2009-09-17 01:49:00,1.70035,1.70055,1.70025,1.7004,71200000.0
2009-09-17 01:50:00,1.7004,1.7006,1.7004,1.70045,40100000.0
2009-09-17 01:51:00,1.70045,1.70045,1.70035,1.7004,20000000.0
2009-09-17 01:52:00,1.7004,1.7004,1.7002,1.7002,27200000.0
2009-09-17 01:53:00,1.7002,1.7004,1.7002,1.7004,10000000.0
2009-09-17 01:54:00,1.7004,1.7006,1.7004,1.7006,37000000.0
2009-09-17 01:55:00,1.70055,1.7008,1.7002,1.70035,69700000.0
2009-09-17 01:56:00,1.70035,1.7004,1.7003,1.7004,50600000.0
2009-09-17 01:57:00,1.70055,1.70055,1.7004,1.7004,40000000.0
2009-09-17 01:58:00,1.7004,1.70045,1.70035,1.7004,31100000.0
2009-09-17 01:59:00,1.7004,1.7005,1.70025,1.70035,20600000.0
2009-09-17 02:00:00,1.70035,1.7006,1.70035,1.70045,84000000.0
2009-09-17 02:01:00,1.70045,1.7006,1.70035,1.7005,112400000.0
2009-09-17 02:02:00,1.7005,1.70085,1.70045,1.70085,65400000.0
2009-09-17 02:03:00,1.70085,1.70085,1.7003,1.70085,48600000.0
2009-09-17 02:04:00,1.70085,1.70085,1.70085,1.70085,24200000.0
2009-09-17 02:05:00,1.70085,1.7009,1.70085,1.70085,48300000.0
2009-09-17 02:06:00,1.70085,1.70085,1.70085,1.70085,22000000.0
2009-09-17 02:07:00,1.70085,1.70085,1.70085,1.70085,15000000.0
2009-09-17 02:08:00,1.70085,1.70085,1.70085,1.70085,28000000.0
2009-09-17 02:09:00,1.70085,1.70085,1.70085,1.70085,24000000.0
2009-09-17 02:10:00,1.70085,1.70085,1.70085,1.70085,55000000.0
2009-09-17 02:11:00,1.70085,1.70085,1.70085,1.70085,60100000.0
2009-09-17 02:12:00,1.70085,1.70085,1.70085,1.70085,22500000.0
2009-09-17 02:13:00,1.70085,1.7013,1.70085,1.701,121100000.0
2009-09-17 02:14:00,1.701,1.7013,1.70085,1.7009,175400000.0
2009-09-17 02:15:00,1.7009,1.7009,1.70085,1.70085,48200000.0
2009-09-17 02:16:00,1.70085,1.70125,1.70085,1.70125,76500000.0
2009-09-17 02:17:00,1.7014,1.70145,1.70085,1.70085,111300000.0
2009-09-17 02:18:00,1.70085,1.7009,1.70085,1.70085,40900000.0
2009-09-17 02:19:00,1.70085,1.70085,1.70085,1.70085,19000000.0
2009-09-17 02:20:00,1.70085,1.70085,1.70085,1.70085,24100000.0
2009-09-17 02:21:00,1.70085,1.7009,1.70085,1.70085,32400000.0
2009-09-17 02:22:00,1.70085,1.70095,1.70085,1.70085,28300000.0
2009-09-17 02:23:00,1.70085,1.7009,1.70085,1.70085,23300000.0
2009-09-17 02:24:00,1.70085,1.70085,1.70085,1.70085,38000000.0
2009-09-17 02:25:00,1.70085,1.70085,1.7004,1.7005,23000000.0
2009-09-17 02:26:00,1.70065,1.7009,1.7006,1.7008,90800000.0
2009-09-17 02:27:00,1.7008,1.701,1.7007,1.7008,78600000.0
2009-09-17 02:28:00,1.70085,1.70095,1.7004,1.70045,135600000.0
2009-09-17 02:29:00,1.70045,1.70065,1.7004,1.70045,79600000.0
2009-09-17 02:30:00,1.7005,1.70055,1.70045,1.7005,26000000.0
2009-09-17 02:31:00,1.70045,1.70055,1.70045,1.70055,44200000.0
2009-09-17 02:32:00,1.7005,1.7006,1.7004,1.7006,61300000.0
2009-09-17 02:33:00,1.7006,1.7008,1.7005,1.70055,58400000.0
2009-09-17 02:34:00,1.7006,1.7007,1.7005,1.7006,34400000.0
2009-09-17 02:35:00,1.70055,1.70065,1.70045,1.7006,74600000.0
2009-09-17 02:36:00,1.7007,1.70085,1.7006,1.7007,83600000.0
2009-09-17 02:37:00,1.70065,1.70085,1.70065,1.70085,14400000.0
2009-09-17 02:38:00,1.70085,1.70085,1.70075,1.7008,21000000.0
2009-09-17 02:39:00,1.70085,1.7011,1.70065,1.70105,55800000.0
2009-09-17 02:40:00,1.701,1.7011,1.7009,1.7011,65000000.0
2009-09-17 02:41:00,1.7011,1.70115,1.70085,1.7009,43000000.0
2009-09-17 02:42:00,1.7009,1.70105,1.70075,1.70105,62800000.0
2009-09-17 02:43:00,1.701,1.70125,1.70075,1.70085,96800000.0
2009-09-17 02:44:00,1.7009,1.70105,1.7008,1.701,117700000.0
2009-09-17 02:45:00,1.701,1.7013,1.7008,1.7011,113600000.0
2009-09-17 02:46:00,1.70115,1.70115,1.70085,1.70095,74900000.0
2009-09-17 02:47:00,1.70095,1.701,1.7007,1.7009,113000000.0
2009-09-17 02:48:00,1.7009,1.701,1.70085,1.7009,69100000.0
2009-09-17 02:49:00,1.7009,1.70115,1.70085,1.70105,41100000.0
2009-09-17 02:50:00,1.70115,1.70115,1.70085,1.70085,67400000.0
2009-09-17 02:51:00,1.70085,1.7011,1.7008,1.7009,160100000.0
2009-09-17 02:52:00,1.7009,1.70105,1.70085,1.70095,242600000.0
2009-09-17 02:53:00,1.70095,1.7011,1.7008,1.70095,169800000.0
2009-09-17 02:54:00,1.7011,1.7011,1.7007,1.70085,166800000.0
2009-09-17 02:55:00,1.7009,1.7011,1.7007,1.70105,142200000.0
2009-09-17 02:56:00,1.70095,1.70125,1.70085,1.701,128500000.0
2009-09-17 02:57:00,1.701,1.70105,1.70085,1.70085,98800000.0
2009-09-17 02:58:00,1.70085,1.7011,1.70085,1.70095,59500000.0
2009-09-17 02:59:00,1.7009,1.7009,1.7007,1.7008,54200000.0
2009-09-17 03:00:00,1.7008,1.70085,1.70055,1.70055,40400000.0
2009-09-17 03:01:00,1.7006,1.70085,1.7005,1.70055,56200000.0
2009-09-17 03:02:00,1.70055,1.70075,1.70055,1.70075,58400000.0
2009-09-17 03:03:00,1.70065,1.7008,1.7006,1.7006,74700000.0
2009-09-17 03:04:00,1.7007,1.7007,1.7004,1.70045,125800000.0
2009-09-17 03:05:00,1.70045,1.70065,1.7004,1.7004,69600000.0
2009-09-17 03:06:00,1.7004,1.7004,1.70035,1.7004,9600000.0
2009-09-17 03:07:00,1.7003,1.7007,1.70025,1.7005,88800000.0
2009-09-17 03:08:00,1.7005,1.70055,1.7004,1.7005,26600000.0
2009-09-17 03:09:00,1.70045,1.70055,1.70045,1.7005,17600000.0
2009-09-17 03:10:00,1.7005,1.70065,1.7004,1.7005,63600000.0
2009-09-17 03:11:00,1.7005,1.70055,1.7004,1.7004,31800000.0
2009-09-17 03:12:00,1.70045,1.7005,1.70025,1.70025,45200000.0
2009-09-17 03:13:00,1.7003,1.7003,1.70025,1.70025,36400000.0
2009-09-17 03:14:00,1.70025,1.70055,1.70025,1.70045,110800000.0
2009-09-17 03:15:00,1.7004,1.70045,1.70035,1.70045,22400000.0
2009-09-17 03:16:00,1.7005,1.7006,1.7005,1.70055,24400000.0
2009-09-17 03:17:00,1.70055,1.70055,1.7003,1.7004,38000000.0
2009-09-17 03:18:00,1.7004,1.70055,1.7004,1.70045,82200000.0
2009-09-17 03:19:00,1.7004,1.7005,1.7003,1.70045,80800000.0
2009-09-17 03:20:00,1.70045,1.7006,1.70035,1.7006,75200000.0
2009-09-17 03:21:00,1.7005,1.7006,1.70045,1.7006,42800000.0
2009-09-17 03:22:00,1.70065,1.7007,1.7004,1.7004,92300000.0
2009-09-17 03:23:00,1.70035,1.70035,1.7003,1.70035,7000000.0
2009-09-17 03:24:00,1.70025,1.70045,1.7002,1.7004,59600000.0
2009-09-17 03:25:00,1.7004,1.70055,1.7004,1.70055,39600000.0
2009-09-17 03:26:00,1.7005,1.7008,1.7005,1.70065,70400000.0
2009-09-17 03:27:00,1.70065,1.70075,1.70055,1.70055,40000000.0
2009-09-17 03:28:00,1.7006,1.7006,1.7005,1.7006,22500000.0
2009-09-17 03:29:00,1.7006,1.7007,1.7006,1.70065,39900000.0
2009-09-17 03:30:00,1.70065,1.70075,1.7005,1.7006,42900000.0
2009-09-17 03:31:00,1.70055,1.70065,1.7005,1.70055,44600000.0
2009-09-17 03:32:00,1.7005,1.70055,1.70045,1.70055,50000000.0
2009-09-17 03:33:00,1.7005,1.7006,1.70045,1.70045,68200000.0
2009-09-17 03:34:00,1.7005,1.70075,1.70045,1.7006,81300000.0
2009-09-17 03:35:00,1.70065,1.70065,1.7005,1.7005,30600000.0
2009-09-17 03:36:00,1.7005,1.7005,1.7003,1.7003,47200000.0
2009-09-17 03:37:00,1.7003,1.7003,1.7001,1.70015,41000000.0
2009-09-17 03:38:00,1.70015,1.70035,1.7001,1.70025,51000000.0
2009-09-17 03:39:00,1.7002,1.70025,1.7,1.7,87000000.0
2009-09-17 03:40:00,1.7,1.7003,1.7,1.7001,22800000.0
2009-09-17 03:41:00,1.7001,1.7002,1.7,1.70005,62000000.0
2009-09-17 03:42:00,1.70005,1.7001,1.70005,1.70005,38900000.0
2009-09-17 03:43:00,1.70005,1.70015,1.7,1.7,26800000.0
2009-09-17 03:44:00,1.7,1.7001,1.7,1.70005,11200000.0
2009-09-17 03:45:00,1.7,1.7,1.69995,1.69995,15000000.0
2009-09-17 03:46:00,1.69995,1.7001,1.69995,1.70005,35400000.0
2009-09-17 03:47:00,1.70005,1.7001,1.69995,1.7,34200000.0
2009-09-17 03:48:00,1.7,1.70015,1.6998,1.70005,31200000.0
2009-09-17 03:49:00,1.70005,1.7002,1.69995,1.70015,54400000.0
2009-09-17 03:50:00,1.7001,1.70025,1.70005,1.7001,103500000.0
2009-09-17 03:51:00,1.7002,1.70025,1.7,1.70015,89400000.0
2009-09-17 03:52:00,1.70015,1.7003,1.69995,1.7,99000000.0
2009-09-17 03:53:00,1.7,1.7001,1.69995,1.7001,93400000.0
2009-09-17 03:54:00,1.70015,1.7003,1.70005,1.7003,34200000.0
2009-09-17 03:55:00,1.70015,1.7002,1.70005,1.7001,72200000.0
2009-09-17 03:56:00,1.7001,1.7002,1.6999,1.69995,52600000.0
2009-09-17 03:57:00,1.6999,1.70025,1.6999,1.6999,30800000.0
2009-09-17 03:58:00,1.6999,1.7001,1.69985,1.69985,56600000.0
2009-09-17 03:59:00,1.69985,1.6999,1.6998,1.69985,56500000.0
2009-09-17 04:00:00,1.69985,1.6999,1.6997,1.69975,56000000.0
2009-09-17 04:01:00,1.6998,1.69985,1.6997,1.69975,55500000.0
2009-09-17 04:02:00,1.69975,1.6999,1.6997,1.6997,25400000.0
2009-09-17 04:03:00,1.69975,1.69985,1.69965,1.69985,63800000.0
2009-09-17 04:04:00,1.69985,1.69985,1.6996,1.6997,47800000.0
2009-09-17 04:05:00,1.69965,1.69985,1.69965,1.6998,46700000.0
2009-09-17 04:06:00,1.6998,1.69995,1.6998,1.69985,45400000.0
2009-09-17 04:07:00,1.7,1.7002,1.6999,1.70005,71400000.0
2009-09-17 04:08:00,1.70005,1.7002,1.7,1.7,60200000.0
2009-09-17 04:09:00,1.69995,1.7001,1.69995,1.70005,16400000.0
2009-09-17 04:10:00,1.7001,1.7001,1.7001,1.7001,14000000.0
2009-09-17 04:11:00,1.7001,1.7001,1.7001,1.7001,12600000.0
2009-09-17 04:12:00,1.7001,1.70015,1.70005,1.70015,29400000.0
2009-09-17 04:13:00,1.70025,1.70025,1.69995,1.70015,71600000.0
2009-09-17 04:14:00,1.7002,1.70035,1.69995,1.70005,115800000.0
2009-09-17 04:15:00,1.70005,1.70015,1.70005,1.70015,53800000.0
2009-09-17 04:16:00,1.70025,1.70025,1.7001,1.70015,40000000.0
2009-09-17 04:17:00,1.70005,1.7002,1.70005,1.7001,81800000.0
2009-09-17 04:18:00,1.70005,1.7003,1.6998,1.69985,129400000.0
2009-09-17 04:19:00,1.6999,1.7001,1.69955,1.6996,123300000.0
2009-09-17 04:20:00,1.69955,1.69965,1.6995,1.69965,40000000.0
2009-09-17 04:21:00,1.6996,1.6999,1.69955,1.6997,92700000.0
2009-09-17 04:22:00,1.69965,1.6998,1.69965,1.69975,49000000.0
2009-09-17 04:23:00,1.6997,1.69975,1.69965,1.69975,37200000.0
2009-09-17 04:24:00,1.69975,1.69985,1.6997,1.69975,45700000.0
2009-09-17 04:25:00,1.69975,1.6998,1.6995,1.69965,73600000.0
2009-09-17 04:26:00,1.69965,1.69995,1.69965,1.69995,68500000.0
2009-09-17 04:27:00,1.69995,1.69995,1.6998,1.69985,52200000.0
2009-09-17 04:28:00,1.69985,1.7001,1.69965,1.70005,78000000.0
2009-09-17 04:29:00,1.70005,1.70015,1.69975,1.6998,115800000.0
2009-09-17 04:30:00,1.6998,1.7,1.6998,1.69995,15400000.0
2009-09-17 04:31:00,1.7001,1.70015,1.69995,1.70005,45600000.0
2009-09-17 04:32:00,1.70005,1.70005,1.69975,1.6998,94000000.0
2009-09-17 04:33:00,1.69985,1.7002,1.69985,1.70005,139000000.0
2009-09-17 04:34:00,1.70005,1.70005,1.7,1.7,36400000.0
2009-09-17 04:35:00,1.7,1.7,1.69965,1.6998,84800000.0
2009-09-17 04:36:00,1.6998,1.6999,1.69975,1.69975,34000000.0
2009-09-17 04:37:00,1.69975,1.7,1.6997,1.69995,20600000.0
2009-09-17 04:38:00,1.69995,1.7001,1.69975,1.6998,62800000.0
2009-09-17 04:39:00,1.6998,1.6999,1.6997,1.69975,73700000.0
2009-09-17 04:40:00,1.69975,1.6998,1.6996,1.69965,40600000.0
2009-09-17 04:41:00,1.6997,1.6997,1.6995,1.69955,72700000.0
2009-09-17 04:42:00,1.69955,1.69955,1.69945,1.6995,41200000.0
2009-09-17 04:43:00,1.69945,1.6996,1.6994,1.6994,23000000.0
2009-09-17 04:44:00,1.6994,1.6995,1.69935,1.69945,53600000.0
2009-09-17 04:45:00,1.69945,1.69995,1.6994,1.6999,69800000.0
2009-09-17 04:46:00,1.6999,1.70045,1.69985,1.7004,93000000.0
2009-09-17 04:47:00,1.70045,1.70055,1.7003,1.70035,78800000.0
2009-09-17 04:48:00,1.7003,1.70045,1.7003,1.7003,66800000.0
2009-09-17 04:49:00,1.70035,1.70055,1.7003,1.70045,49800000.0
2009-09-17 04:50:00,1.7004,1.70055,1.70025,1.70025,67600000.0
2009-09-17 04:51:00,1.7003,1.7003,1.70025,1.70025,18600000.0
2009-09-17 04:52:00,1.70025,1.7005,1.69965,1.7003,111600000.0
2009-09-17 04:53:00,1.70035,1.7004,1.70015,1.7003,68200000.0
2009-09-17 04:54:00,1.7001,1.7005,1.6999,1.7005,92800000.0
2009-09-17 04:55:00,1.7005,1.70085,1.7004,1.70055,101400000.0
2009-09-17 04:56:00,1.7005,1.7005,1.70025,1.7005,65000000.0
2009-09-17 04:57:00,1.7005,1.70075,1.70045,1.70055,66400000.0
2009-09-17 04:58:00,1.70045,1.70045,1.70035,1.7004,19000000.0
2009-09-17 04:59:00,1.70025,1.70035,1.7001,1.70035,62200000.0
2009-09-17 05:00:00,1.70045,1.7005,1.70015,1.7004,63000000.0
2009-09-17 05:01:00,1.70045,1.7007,1.7003,1.70065,86200000.0
2009-09-17 05:02:00,1.70065,1.70095,1.70065,1.70095,59600000.0
2009-09-17 05:03:00,1.701,1.701,1.7008,1.70085,30900000.0
2009-09-17 05:04:00,1.7008,1.70085,1.7007,1.7008,45200000.0
2009-09-17 05:05:00,1.7008,1.70085,1.70075,1.70085,42800000.0
2009-09-17 05:06:00,1.7008,1.701,1.70075,1.7008,66300000.0
2009-09-17 05:07:00,1.7008,1.70115,1.7007,1.70085,106800000.0
2009-09-17 05:08:00,1.70085,1.70095,1.70075,1.70075,85600000.0
2009-09-17 05:09:00,1.70075,1.7014,1.70075,1.70125,169800000.0
2009-09-17 05:10:00,1.7013,1.7013,1.70105,1.7012,76800000.0
2009-09-17 05:11:00,1.70125,1.7014,1.70115,1.70125,65800000.0
2009-09-17 05:12:00,1.7013,1.7013,1.7011,1.7013,76900000.0
2009-09-17 05:13:00,1.7013,1.70135,1.70105,1.7012,89000000.0
2009-09-17 05:14:00,1.70125,1.7014,1.7011,1.70125,86800000.0
2009-09-17 05:15:00,1.70125,1.70135,1.70115,1.7012,61800000.0
2009-09-17 05:16:00,1.70125,1.70155,1.7012,1.70125,57200000.0
2009-09-17 05:17:00,1.7013,1.7015,1.7012,1.70125,128300000.0
2009-09-17 05:18:00,1.7013,1.7014,1.70115,1.70125,66700000.0
2009-09-17 05:19:00,1.7012,1.7012,1.70065,1.70065,64200000.0
2009-09-17 05:20:00,1.70065,1.70065,1.70055,1.70055,59900000.0
2009-09-17 05:21:00,1.70055,1.7006,1.7005,1.7006,49600000.0
2009-09-17 05:22:00,1.7006,1.70075,1.70055,1.7007,66200000.0
2009-09-17 05:23:00,1.70065,1.70095,1.70055,1.70085,67200000.0
2009-09-17 05:24:00,1.70085,1.7009,1.7007,1.70075,65200000.0
2009-09-17 05:25:00,1.7007,1.7008,1.7,1.70035,113900000.0
2009-09-17 05:26:00,1.7003,1.7005,1.7002,1.70045,142700000.0
2009-09-17 05:27:00,1.7004,1.7004,1.70015,1.70025,78300000.0
2009-09-17 05:28:00,1.7002,1.7003,1.70015,1.70025,111600000.0
2009-09-17 05:29:00,1.70025,1.70045,1.70025,1.7004,71200000.0
2009-09-17 05:30:00,1.7004,1.7005,1.7003,1.7003,137600000.0
2009-09-17 05:31:00,1.7003,1.70045,1.7003,1.7004,78500000.0
2009-09-17 05:32:00,1.7004,1.7005,1.70035,1.70045,72400000.0
2009-09-17 05:33:00,1.70045,1.70055,1.7003,1.7004,39300000.0
2009-09-17 05:34:00,1.70035,1.70045,1.70025,1.7003,84300000.0
2009-09-17 05:35:00,1.7003,1.70065,1.7003,1.70055,114100000.0
2009-09-17 05:36:00,1.70055,1.70065,1.7004,1.7005,102300000.0
2009-09-17 05:37:00,1.70045,1.7006,1.7003,1.70055,158200000.0
2009-09-17 05:38:00,1.70055,1.70085,1.7005,1.70085,121900000.0
2009-09-17 05:39:00,1.70085,1.701,1.7007,1.70095,75900000.0
2009-09-17 05:40:00,1.7009,1.7009,1.7004,1.7007,153800000.0
2009-09-17 05:41:00,1.7007,1.7009,1.70055,1.70065,105500000.0
2009-09-17 05:42:00,1.70065,1.7011,1.70065,1.70085,106800000.0
2009-09-17 05:43:00,1.70085,1.70105,1.7006,1.7006,73400000.0
2009-09-17 05:44:00,1.7006,1.7008,1.7005,1.7007,76600000.0
2009-09-17 05:45:00,1.7007,1.701,1.7007,1.70095,68800000.0
2009-09-17 05:46:00,1.70095,1.70095,1.70065,1.70075,94400000.0
2009-09-17 05:47:00,1.7008,1.701,1.70075,1.701,61000000.0
2009-09-17 05:48:00,1.70095,1.701,1.70065,1.701,87800000.0
2009-09-17 05:49:00,1.70095,1.701,1.70065,1.70085,74100000.0
2009-09-17 05:50:00,1.70085,1.70095,1.70065,1.70065,52300000.0
2009-09-17 05:51:00,1.70065,1.70085,1.70065,1.70075,60300000.0
2009-09-17 05:52:00,1.7008,1.7008,1.70075,1.7008,25600000.0
2009-09-17 05:53:00,1.7008,1.70085,1.70075,1.7008,43000000.0
2009-09-17 05:54:00,1.7008,1.7008,1.70075,1.70075,18800000.0
2009-09-17 05:55:00,1.70075,1.7008,1.7007,1.70075,50400000.0
2009-09-17 05:56:00,1.70075,1.7009,1.7006,1.7009,55700000.0
2009-09-17 05:57:00,1.70085,1.7009,1.7007,1.7008,55500000.0
2009-09-17 05:58:00,1.7008,1.70085,1.70075,1.70075,30200000.0
2009-09-17 05:59:00,1.70075,1.7008,1.7007,1.70075,23300000.0
2009-09-17 06:00:00,1.7007,1.70085,1.70065,1.7007,36700000.0
2009-09-17 06:01:00,1.70055,1.70065,1.7005,1.7005,37400000.0
2009-09-17 06:02:00,1.7005,1.7008,1.70045,1.70065,71200000.0
2009-09-17 06:03:00,1.70065,1.70065,1.70045,1.70065,50200000.0
2009-09-17 06:04:00,1.70065,1.70075,1.70065,1.70075,22700000.0
2009-09-17 06:05:00,1.70075,1.70075,1.70065,1.70075,52800000.0
2009-09-17 06:06:00,1.7007,1.70085,1.7006,1.70065,65100000.0
2009-09-17 06:07:00,1.7006,1.701,1.70055,1.7008,38700000.0
2009-09-17 06:08:00,1.7008,1.7008,1.70055,1.70055,69500000.0
2009-09-17 06:09:00,1.70055,1.7009,1.7005,1.70085,49100000.0
2009-09-17 06:10:00,1.7008,1.701,1.7008,1.70085,47100000.0
2009-09-17 06:11:00,1.7008,1.7008,1.7006,1.7006,32400000.0
2009-09-17 06:12:00,1.7006,1.70065,1.7005,1.7006,40500000.0
2009-09-17 06:13:00,1.70065,1.70075,1.7006,1.7007,52100000.0
2009-09-17 06:14:00,1.70075,1.70085,1.70065,1.70075,78000000.0
2009-09-17 06:15:00,1.70075,1.70085,1.7006,1.7006,59800000.0
2009-09-17 06:16:00,1.70065,1.7008,1.7006,1.7008,51200000.0
2009-09-17 06:17:00,1.7007,1.70075,1.7005,1.7005,58400000.0
2009-09-17 06:18:00,1.7005,1.70055,1.7004,1.70045,36400000.0
2009-09-17 06:19:00,1.7005,1.7005,1.7003,1.7005,30400000.0
2009-09-17 06:20:00,1.7005,1.70065,1.70045,1.7006,37400000.0
2009-09-17 06:21:00,1.70065,1.70065,1.7004,1.70045,86100000.0
2009-09-17 06:22:00,1.7005,1.7006,1.7004,1.7006,27600000.0
2009-09-17 06:23:00,1.7006,1.70065,1.70055,1.70065,11400000.0
2009-09-17 06:24:00,1.70065,1.7007,1.70055,1.7006,13400000.0
2009-09-17 06:25:00,1.7006,1.7006,1.70045,1.70045,19800000.0
2009-09-17 06:26:00,1.7005,1.7006,1.7004,1.70055,71200000.0
2009-09-17 06:27:00,1.70045,1.70095,1.70045,1.70095,55200000.0
2009-09-17 06:28:00,1.70085,1.70085,1.7007,1.7008,21400000.0
2009-09-17 06:29:00,1.70075,1.70075,1.7005,1.7005,21100000.0
2009-09-17 06:30:00,1.7005,1.70065,1.7004,1.70065,92000000.0
2009-09-17 06:31:00,1.70065,1.7009,1.7006,1.70075,60400000.0
2009-09-17 06:32:00,1.7007,1.7011,1.7006,1.70095,107000000.0
2009-09-17 06:33:00,1.7009,1.7011,1.7006,1.70065,72200000.0
2009-09-17 06:34:00,1.70065,1.70065,1.7004,1.7005,51200000.0
2009-09-17 06:35:00,1.7005,1.7006,1.70045,1.7005,53200000.0
2009-09-17 06:36:00,1.70045,1.70055,1.70045,1.7005,58000000.0
2009-09-17 06:37:00,1.70055,1.70095,1.7005,1.70085,102100000.0
2009-09-17 06:38:00,1.70085,1.7009,1.7007,1.70075,43400000.0
2009-09-17 06:39:00,1.7008,1.7011,1.7008,1.7011,85200000.0
2009-09-17 06:40:00,1.70115,1.7013,1.70095,1.7012,147600000.0
2009-09-17 06:41:00,1.7012,1.7015,1.70115,1.70125,145800000.0
2009-09-17 06:42:00,1.7013,1.70175,1.70115,1.7016,309400000.0
2009-09-17 06:43:00,1.70165,1.7017,1.70145,1.70165,146400000.0
2009-09-17 06:44:00,1.7016,1.70175,1.70145,1.7015,65800000.0
2009-09-17 06:45:00,1.7015,1.70155,1.701,1.7015,113300000.0
2009-09-17 06:46:00,1.7015,1.70155,1.7013,1.70155,63300000.0
2009-09-17 06:47:00,1.7016,1.7016,1.70125,1.7014,41600000.0
2009-09-17 06:48:00,1.70135,1.70155,1.70125,1.70125,125600000.0
2009-09-17 06:49:00,1.70125,1.70135,1.70105,1.7012,84800000.0
2009-09-17 06:50:00,1.7013,1.7013,1.70115,1.70115,49000000.0
2009-09-17 06:51:00,1.70115,1.70125,1.7011,1.70125,15200000.0
2009-09-17 06:52:00,1.7012,1.70125,1.7011,1.7012,39600000.0
2009-09-17 06:53:00,1.70125,1.70125,1.7011,1.7011,29600000.0
2009-09-17 06:54:00,1.7011,1.70115,1.70105,1.7011,56800000.0
2009-09-17 06:55:00,1.7011,1.70115,1.70095,1.7011,40400000.0
2009-09-17 06:56:00,1.7012,1.7012,1.70115,1.7012,50000000.0
2009-09-17 06:57:00,1.7011,1.7012,1.7011,1.7011,10400000.0
2009-09-17 06:58:00,1.7011,1.70115,1.701,1.70105,17400000.0
2009-09-17 06:59:00,1.70105,1.70135,1.70105,1.7011,60200000.0
2009-09-17 07:00:00,1.7011,1.7013,1.70105,1.70125,73400000.0
2009-09-17 07:01:00,1.70125,1.7013,1.7011,1.7012,30600000.0
2009-09-17 07:02:00,1.7012,1.7013,1.70105,1.70115,39800000.0
2009-09-17 07:03:00,1.7011,1.7011,1.70085,1.70095,57000000.0
2009-09-17 07:04:00,1.70095,1.70095,1.70085,1.7009,28600000.0
2009-09-17 07:05:00,1.7009,1.7012,1.7009,1.701,18800000.0
2009-09-17 07:06:00,1.70095,1.70105,1.70095,1.701,20000000.0
2009-09-17 07:07:00,1.70095,1.701,1.70055,1.70065,66800000.0
2009-09-17 07:08:00,1.70065,1.70075,1.70055,1.70075,29800000.0
2009-09-17 07:09:00,1.70065,1.70075,1.70055,1.70075,41400000.0
2009-09-17 07:10:00,1.7007,1.7008,1.70065,1.70075,31800000.0
2009-09-17 07:11:00,1.70075,1.70105,1.70075,1.70105,28800000.0
2009-09-17 07:12:00,1.701,1.7011,1.70095,1.70105,19200000.0
2009-09-17 07:13:00,1.70105,1.7014,1.70105,1.7013,73200000.0
2009-09-17 07:14:00,1.7012,1.7013,1.7012,1.7013,8400000.0
2009-09-17 07:15:00,1.7013,1.7013,1.7011,1.70125,37800000.0
2009-09-17 07:16:00,1.70115,1.70125,1.701,1.7011,43600000.0
2009-09-17 07:17:00,1.70105,1.7011,1.701,1.701,35600000.0
2009-09-17 07:18:00,1.701,1.70105,1.70095,1.701,24200000.0
2009-09-17 07:19:00,1.70105,1.70105,1.70085,1.7009,18200000.0
2009-09-17 07:20:00,1.70095,1.70095,1.70085,1.7009,50200000.0
2009-09-17 07:21:00,1.7009,1.70095,1.7008,1.70085,36200000.0
2009-09-17 07:22:00,1.7008,1.70115,1.7008,1.70095,69200000.0
2009-09-17 07:23:00,1.70095,1.70135,1.70095,1.7011,103600000.0
2009-09-17 07:24:00,1.7011,1.70125,1.70105,1.7012,102600000.0
2009-09-17 07:25:00,1.7012,1.7012,1.701,1.70105,49000000.0
2009-09-17 07:26:00,1.70105,1.70105,1.70085,1.7009,81400000.0
2009-09-17 07:27:00,1.701,1.70145,1.7009,1.70125,92600000.0
2009-09-17 07:28:00,1.70125,1.70155,1.7012,1.70135,95200000.0
2009-09-17 07:29:00,1.7013,1.70135,1.7005,1.70055,123400000.0
2009-09-17 07:30:00,1.7005,1.7012,1.7005,1.70115,152200000.0
2009-09-17 07:31:00,1.70115,1.7012,1.70105,1.70105,86200000.0
2009-09-17 07:32:00,1.70105,1.7013,1.70105,1.70105,87200000.0
2009-09-17 07:33:00,1.70115,1.70135,1.70105,1.70135,68000000.0
2009-09-17 07:34:00,1.70135,1.702,1.7013,1.7019,72400000.0
2009-09-17 07:35:00,1.70185,1.70195,1.70155,1.70175,101200000.0
2009-09-17 07:36:00,1.70175,1.7019,1.70155,1.7016,115000000.0
2009-09-17 07:37:00,1.70155,1.7018,1.7015,1.7016,76800000.0
2009-09-17 07:38:00,1.7016,1.70185,1.7015,1.7015,100900000.0
2009-09-17 07:39:00,1.70155,1.70165,1.7015,1.7015,42000000.0
2009-09-17 07:40:00,1.7015,1.7016,1.70145,1.7015,52800000.0
2009-09-17 07:41:00,1.70155,1.7018,1.70145,1.70165,101900000.0
2009-09-17 07:42:00,1.70165,1.70175,1.70145,1.7015,97600000.0
2009-09-17 07:43:00,1.7015,1.7021,1.7013,1.70205,162000000.0
2009-09-17 07:44:00,1.70195,1.70205,1.7014,1.70145,171000000.0
2009-09-17 07:45:00,1.70145,1.70175,1.70145,1.70165,138600000.0
2009-09-17 07:46:00,1.7016,1.70225,1.7016,1.70225,104200000.0
2009-09-17 07:47:00,1.70225,1.70245,1.702,1.7023,150300000.0
2009-09-17 07:48:00,1.7023,1.70245,1.7021,1.70235,126800000.0
2009-09-17 07:49:00,1.7024,1.70265,1.70215,1.7026,125400000.0
2009-09-17 07:50:00,1.7026,1.7031,1.70255,1.7031,251900000.0
2009-09-17 07:51:00,1.703,1.7031,1.7026,1.70265,196200000.0
2009-09-17 07:52:00,1.7027,1.70295,1.70255,1.70285,78500000.0
2009-09-17 07:53:00,1.7028,1.7029,1.7026,1.7027,59200000.0
2009-09-17 07:54:00,1.7026,1.70275,1.702,1.7022,130000000.0
2009-09-17 07:55:00,1.7022,1.7025,1.70195,1.70245,120100000.0
2009-09-17 07:56:00,1.70245,1.70275,1.7024,1.7026,128400000.0
2009-09-17 07:57:00,1.7026,1.70275,1.70245,1.70245,96000000.0
2009-09-17 07:58:00,1.7025,1.7026,1.70235,1.7025,91100000.0
2009-09-17 07:59:00,1.7026,1.7026,1.7015,1.7015,101000000.0
2009-09-17 08:00:00,1.70165,1.70215,1.70135,1.702,140100000.0
2009-09-17 08:01:00,1.702,1.70215,1.70185,1.7021,98600000.0
2009-09-17 08:02:00,1.7021,1.70225,1.702,1.7021,63200000.0
2009-09-17 08:03:00,1.70205,1.7022,1.702,1.70215,65600000.0
2009-09-17 08:04:00,1.7023,1.70275,1.702,1.702,52200000.0
2009-09-17 08:05:00,1.70195,1.70235,1.7019,1.70225,110900000.0
2009-09-17 08:06:00,1.70215,1.70225,1.70185,1.7019,156700000.0
2009-09-17 08:07:00,1.702,1.7022,1.70185,1.7021,144500000.0
2009-09-17 08:08:00,1.7021,1.7022,1.7019,1.7022,136100000.0
2009-09-17 08:09:00,1.7021,1.70225,1.702,1.70215,58400000.0
2009-09-17 08:10:00,1.7021,1.70225,1.70185,1.7019,98100000.0
2009-09-17 08:11:00,1.70185,1.70265,1.70185,1.70235,138200000.0
2009-09-17 08:12:00,1.7025,1.7025,1.70215,1.70225,62600000.0
2009-09-17 08:13:00,1.7023,1.70245,1.7021,1.7024,79400000.0
2009-09-17 08:14:00,1.70225,1.7031,1.70225,1.7029,120200000.0
2009-09-17 08:15:00,1.7029,1.70315,1.70275,1.70285,144600000.0
2009-09-17 08:16:00,1.70285,1.7035,1.7028,1.70325,86400000.0
2009-09-17 08:17:00,1.7034,1.7037,1.7031,1.70335,153600000.0
2009-09-17 08:18:00,1.70335,1.70365,1.7033,1.7033,60600000.0
2009-09-17 08:19:00,1.70335,1.70335,1.7028,1.70285,79600000.0
2009-09-17 08:20:00,1.7029,1.7029,1.7025,1.70275,136600000.0
2009-09-17 08:21:00,1.7027,1.703,1.7024,1.7024,115000000.0
2009-09-17 08:22:00,1.70245,1.7031,1.702,1.70295,161200000.0
2009-09-17 08:23:00,1.70285,1.70285,1.7024,1.70255,99200000.0
2009-09-17 08:24:00,1.70255,1.70285,1.7023,1.70285,99400000.0
2009-09-17 08:25:00,1.7028,1.70315,1.70265,1.7028,100200000.0
2009-09-17 08:26:00,1.7028,1.70295,1.70255,1.70295,101400000.0
2009-09-17 08:27:00,1.7029,1.7029,1.70245,1.7025,60700000.0
2009-09-17 08:28:00,1.70255,1.70305,1.70245,1.70285,113300000.0
2009-09-17 08:29:00,1.70285,1.70305,1.70275,1.7028,135300000.0
2009-09-17 08:30:00,1.70275,1.7037,1.70275,1.70335,180200000.0
2009-09-17 08:31:00,1.70335,1.7034,1.70265,1.70325,221100000.0
2009-09-17 08:32:00,1.70325,1.70335,1.70205,1.70235,263700000.0
2009-09-17 08:33:00,1.70245,1.7026,1.7015,1.7021,269700000.0
2009-09-17 08:34:00,1.70215,1.70225,1.70165,1.70215,205600000.0
2009-09-17 08:35:00,1.7021,1.7024,1.70205,1.7023,130000000.0
2009-09-17 08:36:00,1.7023,1.70315,1.7023,1.7029,188600000.0
2009-09-17 08:37:00,1.7029,1.7032,1.70285,1.70315,132600000.0
2009-09-17 08:38:00,1.7031,1.7033,1.70295,1.70315,181100000.0
2009-09-17 08:39:00,1.70315,1.70315,1.70295,1.70295,114400000.0
2009-09-17 08:40:00,1.70285,1.70355,1.70285,1.70355,155500000.0
2009-09-17 08:41:00,1.7036,1.7036,1.70315,1.70355,186600000.0
2009-09-17 08:42:00,1.70355,1.70425,1.7034,1.7042,169500000.0
2009-09-17 08:43:00,1.70425,1.70435,1.7039,1.7042,153100000.0
2009-09-17 08:44:00,1.70425,1.7043,1.70385,1.704,211600000.0
2009-09-17 08:45:00,1.704,1.70465,1.70395,1.7044,236400000.0
2009-09-17 08:46:00,1.70445,1.70445,1.70415,1.70425,270500000.0
2009-09-17 08:47:00,1.7042,1.7043,1.7038,1.70385,169400000.0
2009-09-17 08:48:00,1.70385,1.70405,1.70385,1.7039,195100000.0
2009-09-17 08:49:00,1.70395,1.70425,1.70365,1.70375,287100000.0
2009-09-17 08:50:00,1.70375,1.7047,1.7037,1.7045,269100000.0
2009-09-17 08:51:00,1.70455,1.70485,1.70445,1.7045,204300000.0
2009-09-17 08:52:00,1.7045,1.70465,1.7042,1.7046,182000000.0
2009-09-17 08:53:00,1.70455,1.7047,1.7044,1.7045,111200000.0
2009-09-17 08:54:00,1.70455,1.70475,1.70405,1.7041,144200000.0
2009-09-17 08:55:00,1.7041,1.70455,1.7041,1.70425,145400000.0
2009-09-17 08:56:00,1.7043,1.70445,1.7035,1.7037,197200000.0
2009-09-17 08:57:00,1.7037,1.70375,1.7034,1.70355,137200000.0
2009-09-17 08:58:00,1.70355,1.7036,1.70295,1.70325,110000000.0
2009-09-17 08:59:00,1.70325,1.70415,1.7032,1.7041,188400000.0
2009-09-17 09:00:00,1.70415,1.7043,1.70365,1.7039,231600000.0
2009-09-17 09:01:00,1.7039,1.70405,1.70385,1.7039,138000000.0
2009-09-17 09:02:00,1.7039,1.70425,1.7038,1.704,260600000.0
2009-09-17 09:03:00,1.704,1.7041,1.70395,1.7041,167200000.0
2009-09-17 09:04:00,1.7041,1.7042,1.7036,1.70365,172000000.0
2009-09-17 09:05:00,1.7037,1.7039,1.7036,1.70365,132600000.0
2009-09-17 09:06:00,1.7037,1.7039,1.7036,1.7038,107600000.0
2009-09-17 09:07:00,1.7038,1.7044,1.70365,1.70425,185200000.0
2009-09-17 09:08:00,1.70425,1.70435,1.7041,1.7041,95400000.0
2009-09-17 09:09:00,1.7041,1.70465,1.704,1.7045,240500000.0
2009-09-17 09:10:00,1.7045,1.7048,1.7045,1.70465,131800000.0
2009-09-17 09:11:00,1.70465,1.70475,1.70435,1.70445,113000000.0
2009-09-17 09:12:00,1.70445,1.70445,1.70385,1.7041,154200000.0
2009-09-17 09:13:00,1.7041,1.70435,1.70395,1.704,196000000.0
2009-09-17 09:14:00,1.704,1.7042,1.7039,1.7039,173300000.0
2009-09-17 09:15:00,1.70395,1.70425,1.7039,1.7041,141000000.0
2009-09-17 09:16:00,1.70405,1.70435,1.704,1.70415,154400000.0
2009-09-17 09:17:00,1.70415,1.70425,1.70385,1.70385,123100000.0
2009-09-17 09:18:00,1.7038,1.70385,1.70345,1.7036,167800000.0
2009-09-17 09:19:00,1.7036,1.7039,1.7036,1.70375,146200000.0
2009-09-17 09:20:00,1.70375,1.70395,1.70365,1.70375,186500000.0
2009-09-17 09:21:00,1.70375,1.70395,1.7035,1.7037,258800000.0
2009-09-17 09:22:00,1.7037,1.704,1.70365,1.70395,160000000.0
2009-09-17 09:23:00,1.7039,1.7039,1.7037,1.7038,127000000.0
2009-09-17 09:24:00,1.70385,1.704,1.7037,1.704,156000000.0
2009-09-17 09:25:00,1.70395,1.70395,1.7038,1.70395,73400000.0
2009-09-17 09:26:00,1.7039,1.70415,1.7038,1.70385,147400000.0
2009-09-17 09:27:00,1.7038,1.7041,1.70375,1.70375,310200000.0
2009-09-17 09:28:00,1.70375,1.70375,1.70295,1.7037,244500000.0
2009-09-17 09:29:00,1.70365,1.70395,1.7034,1.7038,202500000.0
2009-09-17 09:30:00,1.7038,1.704,1.70365,1.70375,208800000.0
2009-09-17 09:31:00,1.70375,1.70415,1.7036,1.7041,196400000.0
2009-09-17 09:32:00,1.70405,1.70425,1.7038,1.7041,236800000.0
2009-09-17 09:33:00,1.70415,1.70445,1.70405,1.70435,193400000.0
2009-09-17 09:34:00,1.7044,1.70445,1.70385,1.704,245700000.0
2009-09-17 09:35:00,1.704,1.70455,1.70395,1.70445,179400000.0
2009-09-17 09:36:00,1.70445,1.70455,1.7043,1.7045,160300000.0
2009-09-17 09:37:00,1.7045,1.70485,1.7044,1.7047,187800000.0
2009-09-17 09:38:00,1.7047,1.70495,1.7045,1.7049,196300000.0
2009-09-17 09:39:00,1.7049,1.70505,1.7047,1.705,68500000.0
2009-09-17 09:40:00,1.70505,1.70505,1.7044,1.7045,173900000.0
2009-09-17 09:41:00,1.7045,1.70485,1.70445,1.7048,217800000.0
2009-09-17 09:42:00,1.70475,1.70495,1.70445,1.70475,177600000.0
2009-09-17 09:43:00,1.70465,1.7049,1.7046,1.70485,165900000.0
2009-09-17 09:44:00,1.70495,1.7051,1.70455,1.7046,168700000.0
2009-09-17 09:45:00,1.70475,1.7048,1.7044,1.7048,202300000.0
2009-09-17 09:46:00,1.7048,1.70485,1.70455,1.7048,106100000.0
2009-09-17 09:47:00,1.7049,1.7052,1.7048,1.7051,160500000.0
2009-09-17 09:48:00,1.7051,1.70515,1.7049,1.70495,182100000.0
2009-09-17 09:49:00,1.705,1.7053,1.7049,1.70505,286900000.0
2009-09-17 09:50:00,1.70505,1.70535,1.705,1.7051,86800000.0
2009-09-17 09:51:00,1.70515,1.7052,1.70495,1.705,113700000.0
2009-09-17 09:52:00,1.705,1.7051,1.70485,1.705,202700000.0
2009-09-17 09:53:00,1.705,1.70515,1.70485,1.70495,175800000.0
2009-09-17 09:54:00,1.705,1.7053,1.70495,1.705,120800000.0
2009-09-17 09:55:00,1.70505,1.70525,1.70495,1.70515,135700000.0
2009-09-17 09:56:00,1.7052,1.70525,1.70495,1.70525,137600000.0
2009-09-17 09:57:00,1.7052,1.7054,1.7051,1.70535,127800000.0
2009-09-17 09:58:00,1.70535,1.7058,1.70535,1.70565,148300000.0
2009-09-17 09:59:00,1.70565,1.7058,1.7054,1.7056,252600000.0
2009-09-17 10:00:00,1.70565,1.70705,1.70565,1.70695,285200000.0
2009-09-17 10:01:00,1.70695,1.7071,1.7064,1.7064,255700000.0
2009-09-17 10:02:00,1.7065,1.7066,1.70625,1.7066,224100000.0
2009-09-17 10:03:00,1.70655,1.70655,1.70595,1.706,190600000.0
2009-09-17 10:04:00,1.70595,1.706,1.70575,1.7058,199900000.0
2009-09-17 10:05:00,1.7058,1.7059,1.7057,1.70575,132600000.0
2009-09-17 10:06:00,1.7058,1.70585,1.7055,1.70555,153900000.0
2009-09-17 10:07:00,1.7056,1.7056,1.7052,1.70525,171100000.0
2009-09-17 10:08:00,1.70525,1.70545,1.705,1.70505,184500000.0
2009-09-17 10:09:00,1.70505,1.70535,1.70435,1.70435,247400000.0
2009-09-17 10:10:00,1.70435,1.70485,1.7043,1.70465,204100000.0
2009-09-17 10:11:00,1.70465,1.70475,1.70425,1.70465,221700000.0
2009-09-17 10:12:00,1.70465,1.7047,1.70405,1.7044,271800000.0
2009-09-17 10:13:00,1.70445,1.70475,1.7042,1.7047,195500000.0
2009-09-17 10:14:00,1.70465,1.7051,1.70465,1.70465,193400000.0
2009-09-17 10:15:00,1.70465,1.7047,1.7044,1.70455,226400000.0
2009-09-17 10:16:00,1.70455,1.705,1.7045,1.70495,166700000.0
2009-09-17 10:17:00,1.705,1.70515,1.7048,1.70485,201200000.0
2009-09-17 10:18:00,1.70485,1.70495,1.70465,1.70475,213400000.0
2009-09-17 10:19:00,1.70475,1.70495,1.70475,1.70495,135300000.0
2009-09-17 10:20:00,1.70495,1.705,1.7047,1.7048,191900000.0
2009-09-17 10:21:00,1.7048,1.705,1.7047,1.70485,253800000.0
2009-09-17 10:22:00,1.7048,1.70495,1.70445,1.70455,208300000.0
2009-09-17 10:23:00,1.7045,1.705,1.7045,1.7049,216200000.0
2009-09-17 10:24:00,1.7049,1.70505,1.7049,1.705,240900000.0
2009-09-17 10:25:00,1.705,1.7055,1.70485,1.7054,307700000.0
2009-09-17 10:26:00,1.70545,1.70585,1.7053,1.70555,309600000.0
2009-09-17 10:27:00,1.7057,1.706,1.7055,1.70585,251400000.0
2009-09-17 10:28:00,1.7058,1.70585,1.70525,1.7053,257300000.0
2009-09-17 10:29:00,1.7053,1.7055,1.70345,1.70345,115500000.0
2009-09-17 10:30:00,1.70365,1.7038,1.7024,1.70285,266300000.0
2009-09-17 10:31:00,1.70285,1.7032,1.70155,1.7017,310400000.0
2009-09-17 10:32:00,1.7017,1.70305,1.7016,1.70305,270600000.0
2009-09-17 10:33:00,1.7031,1.70315,1.7023,1.70255,290200000.0
2009-09-17 10:34:00,1.7025,1.70265,1.7023,1.70255,230500000.0
2009-09-17 10:35:00,1.7027,1.7027,1.70195,1.70215,238800000.0
2009-09-17 10:36:00,1.70205,1.70245,1.70205,1.7023,150600000.0
2009-09-17 10:37:00,1.7023,1.70255,1.70215,1.7024,165900000.0
2009-09-17 10:38:00,1.7024,1.70305,1.7021,1.70295,190100000.0
2009-09-17 10:39:00,1.70295,1.70315,1.70265,1.70275,168700000.0
2009-09-17 10:40:00,1.70275,1.7029,1.7024,1.70285,143100000.0
2009-09-17 10:41:00,1.7028,1.703,1.70265,1.70275,167200000.0
2009-09-17 10:42:00,1.7028,1.70325,1.7027,1.70315,138900000.0
2009-09-17 10:43:00,1.7032,1.70375,1.70315,1.7035,202100000.0
2009-09-17 10:44:00,1.70355,1.7036,1.70295,1.7036,226700000.0
2009-09-17 10:45:00,1.70365,1.7037,1.70315,1.70335,292900000.0
2009-09-17 10:46:00,1.7033,1.70355,1.70315,1.7035,177300000.0
2009-09-17 10:47:00,1.70355,1.70365,1.70325,1.70345,186500000.0
2009-09-17 10:48:00,1.70345,1.70365,1.7031,1.70325,164100000.0
2009-09-17 10:49:00,1.70325,1.70345,1.70315,1.7032,164800000.0
2009-09-17 10:50:00,1.70325,1.7034,1.70315,1.7032,203600000.0
2009-09-17 10:51:00,1.7032,1.7033,1.7029,1.703,109600000.0
2009-09-17 10:52:00,1.70295,1.70295,1.70215,1.7022,206500000.0
2009-09-17 10:53:00,1.7022,1.7023,1.7021,1.7021,190600000.0
2009-09-17 10:54:00,1.7022,1.70235,1.70205,1.70215,122400000.0
2009-09-17 10:55:00,1.7022,1.7025,1.702,1.70245,306900000.0
2009-09-17 10:56:00,1.70245,1.7026,1.70225,1.7024,277200000.0
2009-09-17 10:57:00,1.7024,1.7033,1.70235,1.7031,278300000.0
2009-09-17 10:58:00,1.7031,1.70375,1.7031,1.70365,204400000.0
2009-09-17 10:59:00,1.70365,1.70375,1.70305,1.70335,347200000.0
2009-09-17 11:00:00,1.70335,1.70345,1.70315,1.70315,236500000.0
2009-09-17 11:01:00,1.70315,1.70325,1.70275,1.7031,349600000.0
2009-09-17 11:02:00,1.70305,1.7033,1.70285,1.70315,158500000.0
2009-09-17 11:03:00,1.70315,1.7033,1.7029,1.70305,104600000.0
2009-09-17 11:04:00,1.70305,1.7035,1.70305,1.70345,203400000.0
2009-09-17 11:05:00,1.7034,1.7035,1.70315,1.70335,175500000.0
2009-09-17 11:06:00,1.7034,1.7039,1.70335,1.7039,155600000.0
2009-09-17 11:07:00,1.704,1.7047,1.70385,1.7046,255700000.0
2009-09-17 11:08:00,1.7046,1.70485,1.70455,1.70475,221700000.0
2009-09-17 11:09:00,1.70475,1.70495,1.70445,1.70455,188200000.0
2009-09-17 11:10:00,1.70455,1.7048,1.70435,1.70475,137800000.0
2009-09-17 11:11:00,1.7049,1.7053,1.7049,1.7052,203000000.0
2009-09-17 11:12:00,1.7052,1.7055,1.705,1.7051,221300000.0
2009-09-17 11:13:00,1.7051,1.706,1.705,1.70585,185100000.0
2009-09-17 11:14:00,1.70585,1.706,1.70535,1.70555,265300000.0
2009-09-17 11:15:00,1.70555,1.7057,1.7054,1.7055,138600000.0
2009-09-17 11:16:00,1.7055,1.70555,1.7053,1.7055,170000000.0
2009-09-17 11:17:00,1.7055,1.7057,1.7054,1.7055,155700000.0
2009-09-17 11:18:00,1.70545,1.70565,1.70525,1.70545,210300000.0
2009-09-17 11:19:00,1.7054,1.70545,1.7051,1.70515,102600000.0
2009-09-17 11:20:00,1.70515,1.70525,1.7049,1.7051,97800000.0
2009-09-17 11:21:00,1.70505,1.7051,1.7048,1.705,96500000.0
2009-09-17 11:22:00,1.70495,1.70495,1.70405,1.7041,217800000.0
2009-09-17 11:23:00,1.70405,1.70435,1.70405,1.70415,197300000.0
2009-09-17 11:24:00,1.70425,1.7045,1.70405,1.7045,194200000.0
2009-09-17 11:25:00,1.7045,1.7047,1.70425,1.7045,134700000.0
2009-09-17 11:26:00,1.70445,1.70455,1.70415,1.70415,184700000.0
2009-09-17 11:27:00,1.70415,1.70425,1.70395,1.7041,142300000.0
2009-09-17 11:28:00,1.70415,1.7043,1.704,1.704,187600000.0
2009-09-17 11:29:00,1.704,1.7044,1.70395,1.70435,253200000.0
2009-09-17 11:30:00,1.7042,1.70455,1.7042,1.7045,281500000.0
2009-09-17 11:31:00,1.70455,1.70475,1.70445,1.70455,203400000.0
2009-09-17 11:32:00,1.70455,1.7047,1.70435,1.70445,178300000.0
2009-09-17 11:33:00,1.7045,1.70455,1.7042,1.70445,267800000.0
2009-09-17 11:34:00,1.7045,1.70475,1.70445,1.7045,209600000.0
2009-09-17 11:35:00,1.7045,1.7048,1.70435,1.7048,217200000.0
2009-09-17 11:36:00,1.7048,1.7056,1.7047,1.7056,246100000.0
2009-09-17 11:37:00,1.70545,1.7055,1.70515,1.70525,227000000.0
2009-09-17 11:38:00,1.70525,1.7054,1.7051,1.70525,206000000.0
2009-09-17 11:39:00,1.7053,1.7054,1.705,1.7051,190800000.0
2009-09-17 11:40:00,1.7051,1.70525,1.7046,1.7046,216500000.0
2009-09-17 11:41:00,1.70455,1.70465,1.70415,1.70435,226000000.0
2009-09-17 11:42:00,1.70435,1.7045,1.70405,1.70435,153700000.0
2009-09-17 11:43:00,1.70435,1.70445,1.7039,1.70405,95200000.0
2009-09-17 11:44:00,1.704,1.70425,1.7037,1.7039,96000000.0
2009-09-17 11:45:00,1.70385,1.70405,1.70365,1.70405,71000000.0
2009-09-17 11:46:00,1.70405,1.7041,1.70365,1.7037,75600000.0
2009-09-17 11:47:00,1.7037,1.7039,1.7037,1.70375,158400000.0
2009-09-17 11:48:00,1.7039,1.70405,1.7038,1.7039,63600000.0
2009-09-17 11:49:00,1.7039,1.704,1.70375,1.70395,136200000.0
2009-09-17 11:50:00,1.7039,1.704,1.70375,1.70395,51800000.0
2009-09-17 11:51:00,1.7039,1.70415,1.7038,1.70405,81400000.0
2009-09-17 11:52:00,1.704,1.7041,1.70375,1.70395,52800000.0
2009-09-17 11:53:00,1.70395,1.704,1.70375,1.70385,55600000.0
2009-09-17 11:54:00,1.70385,1.7039,1.7036,1.70375,163800000.0
2009-09-17 11:55:00,1.70375,1.70395,1.70375,1.7038,178600000.0
2009-09-17 11:56:00,1.70385,1.70405,1.7038,1.70405,76000000.0
2009-09-17 11:57:00,1.7041,1.7045,1.70405,1.70445,152600000.0
2009-09-17 11:58:00,1.7045,1.70475,1.7045,1.70465,83800000.0
2009-09-17 11:59:00,1.7047,1.70475,1.70445,1.70455,142900000.0
2009-09-17 12:00:00,1.70455,1.7049,1.7045,1.70475,170400000.0
2009-09-17 12:01:00,1.70475,1.7051,1.7046,1.70495,121800000.0
2009-09-17 12:02:00,1.705,1.7056,1.70495,1.7056,157000000.0
2009-09-17 12:03:00,1.7055,1.7056,1.70515,1.7055,125100000.0
2009-09-17 12:04:00,1.70545,1.7057,1.7053,1.70565,159500000.0
2009-09-17 12:05:00,1.7056,1.7056,1.70525,1.7053,52200000.0
2009-09-17 12:06:00,1.70535,1.7055,1.7053,1.7054,88800000.0
2009-09-17 12:07:00,1.7054,1.7055,1.7053,1.70535,148800000.0
2009-09-17 12:08:00,1.70535,1.7063,1.70505,1.7063,188000000.0
2009-09-17 12:09:00,1.7062,1.70645,1.70585,1.7063,196700000.0
2009-09-17 12:10:00,1.7063,1.70725,1.7062,1.70725,214800000.0
2009-09-17 12:11:00,1.70715,1.70755,1.7071,1.70755,221100000.0
2009-09-17 12:12:00,1.70745,1.70775,1.70695,1.7073,263700000.0
2009-09-17 12:13:00,1.70715,1.70735,1.7069,1.70695,239700000.0
2009-09-17 12:14:00,1.70695,1.7072,1.70675,1.70675,205200000.0
2009-09-17 12:15:00,1.7067,1.70705,1.70655,1.7066,223700000.0
2009-09-17 12:16:00,1.7067,1.70695,1.70665,1.70685,133000000.0
2009-09-17 12:17:00,1.70685,1.7069,1.70675,1.70685,199600000.0
2009-09-17 12:18:00,1.7069,1.7074,1.70685,1.70725,164200000.0
2009-09-17 12:19:00,1.70725,1.7073,1.7068,1.7068,265400000.0
2009-09-17 12:20:00,1.7069,1.70695,1.7064,1.70655,223900000.0
2009-09-17 12:21:00,1.7065,1.7068,1.70645,1.70675,193700000.0
2009-09-17 12:22:00,1.70675,1.70685,1.70645,1.70675,157200000.0
2009-09-17 12:23:00,1.70675,1.70745,1.70675,1.7072,200100000.0
2009-09-17 12:24:00,1.7072,1.70765,1.70715,1.70765,138400000.0
2009-09-17 12:25:00,1.7076,1.7078,1.70735,1.7075,222600000.0
2009-09-17 12:26:00,1.7075,1.708,1.70735,1.7077,264900000.0
2009-09-17 12:27:00,1.7077,1.7078,1.70725,1.7074,261000000.0
2009-09-17 12:28:00,1.70735,1.7077,1.7073,1.7077,113300000.0
2009-09-17 12:29:00,1.7077,1.70775,1.70745,1.70755,222000000.0
2009-09-17 12:30:00,1.7076,1.7077,1.7075,1.7076,104400000.0
2009-09-17 12:31:00,1.7076,1.7078,1.70735,1.70735,123500000.0
2009-09-17 12:32:00,1.7074,1.70775,1.7074,1.7076,67400000.0
2009-09-17 12:33:00,1.7076,1.70775,1.70745,1.70755,77800000.0
2009-09-17 12:34:00,1.70755,1.70765,1.70745,1.7075,108300000.0
2009-09-17 12:35:00,1.7074,1.7075,1.7072,1.7073,82900000.0
2009-09-17 12:36:00,1.70725,1.7073,1.7069,1.707,99400000.0
2009-09-17 12:37:00,1.70695,1.70695,1.7067,1.70675,131800000.0
2009-09-17 12:38:00,1.7067,1.7068,1.70665,1.70675,52600000.0
2009-09-17 12:39:00,1.70675,1.7073,1.70665,1.7071,219600000.0
2009-09-17 12:40:00,1.7071,1.7073,1.70705,1.70705,124300000.0
2009-09-17 12:41:00,1.70705,1.7073,1.70705,1.7072,61600000.0
2009-09-17 12:42:00,1.7072,1.7072,1.70695,1.707,83100000.0
2009-09-17 12:43:00,1.707,1.70735,1.70695,1.7071,175400000.0
2009-09-17 12:44:00,1.7071,1.7071,1.70695,1.70695,118700000.0
2009-09-17 12:45:00,1.70695,1.7071,1.7068,1.70705,178100000.0
2009-09-17 12:46:00,1.7069,1.7071,1.70685,1.70695,149400000.0
2009-09-17 12:47:00,1.70695,1.70695,1.7066,1.70665,99200000.0
2009-09-17 12:48:00,1.7066,1.7067,1.7065,1.70655,85000000.0
2009-09-17 12:49:00,1.70655,1.7067,1.70645,1.7066,74400000.0
2009-09-17 12:50:00,1.70665,1.707,1.70645,1.70665,224400000.0
2009-09-17 12:51:00,1.70665,1.7068,1.7065,1.7068,138700000.0
2009-09-17 12:52:00,1.70675,1.7068,1.70645,1.7065,93600000.0
2009-09-17 12:53:00,1.70655,1.70655,1.7064,1.7065,86300000.0
2009-09-17 12:54:00,1.70645,1.70695,1.70645,1.70675,282500000.0
2009-09-17 12:55:00,1.70675,1.7069,1.7065,1.70685,180600000.0
2009-09-17 12:56:00,1.7069,1.7072,1.70685,1.7071,175500000.0
2009-09-17 12:57:00,1.7071,1.7073,1.70695,1.7072,229600000.0
2009-09-17 12:58:00,1.7072,1.70755,1.7071,1.70735,200900000.0
2009-09-17 12:59:00,1.70735,1.7075,1.70715,1.70745,145400000.0
2009-09-17 13:00:00,1.70735,1.708,1.70735,1.70775,239800000.0
2009-09-17 13:01:00,1.70775,1.7079,1.7077,1.7077,134600000.0
2009-09-17 13:02:00,1.7077,1.70785,1.70735,1.70735,81600000.0
2009-09-17 13:03:00,1.70735,1.70795,1.70725,1.7079,143800000.0
2009-09-17 13:04:00,1.70785,1.7084,1.7078,1.70835,266100000.0
2009-09-17 13:05:00,1.70835,1.7085,1.7082,1.7085,242700000.0
2009-09-17 13:06:00,1.7084,1.70855,1.7083,1.70835,166000000.0
2009-09-17 13:07:00,1.7083,1.70835,1.70805,1.7081,119000000.0
2009-09-17 13:08:00,1.70815,1.7083,1.70785,1.7082,130800000.0
2009-09-17 13:09:00,1.70825,1.70825,1.70775,1.70775,201100000.0
2009-09-17 13:10:00,1.7079,1.70865,1.7079,1.7086,271200000.0
2009-09-17 13:11:00,1.7086,1.709,1.7083,1.70835,240800000.0
2009-09-17 13:12:00,1.7083,1.70915,1.7083,1.70905,148500000.0
2009-09-17 13:13:00,1.7091,1.70915,1.7083,1.7083,168400000.0
2009-09-17 13:14:00,1.70835,1.70885,1.70835,1.7086,156800000.0
2009-09-17 13:15:00,1.70845,1.7089,1.7084,1.7088,135200000.0
2009-09-17 13:16:00,1.7088,1.7098,1.70875,1.7094,250300000.0
2009-09-17 13:17:00,1.70945,1.7099,1.70915,1.70925,198100000.0
2009-09-17 13:18:00,1.70935,1.7096,1.70905,1.70905,211400000.0
2009-09-17 13:19:00,1.7091,1.7092,1.7086,1.70865,177700000.0
2009-09-17 13:20:00,1.7086,1.70895,1.7084,1.70895,194000000.0
2009-09-17 13:21:00,1.70895,1.709,1.7084,1.70865,252400000.0
2009-09-17 13:22:00,1.7086,1.709,1.70855,1.70885,167200000.0
2009-09-17 13:23:00,1.70885,1.7092,1.7087,1.70905,179700000.0
2009-09-17 13:24:00,1.70905,1.7094,1.7089,1.70905,196400000.0
2009-09-17 13:25:00,1.709,1.7093,1.70895,1.70895,225400000.0
2009-09-17 13:26:00,1.70895,1.709,1.7086,1.7088,182200000.0
2009-09-17 13:27:00,1.70865,1.7089,1.7085,1.70865,183300000.0
2009-09-17 13:28:00,1.70855,1.709,1.7084,1.7087,258300000.0
2009-09-17 13:29:00,1.7087,1.70935,1.7084,1.70935,319000000.0
2009-09-17 13:30:00,1.7095,1.7097,1.70915,1.70935,278900000.0
2009-09-17 13:31:00,1.70935,1.70965,1.70835,1.7087,346600000.0
2009-09-17 13:32:00,1.7087,1.7087,1.70795,1.708,214500000.0
2009-09-17 13:33:00,1.70805,1.7082,1.7078,1.70785,233400000.0
2009-09-17 13:34:00,1.70785,1.7083,1.7077,1.7083,216300000.0
2009-09-17 13:35:00,1.7083,1.70835,1.70785,1.7081,223200000.0
2009-09-17 13:36:00,1.7081,1.70835,1.70785,1.708,230300000.0
2009-09-17 13:37:00,1.70805,1.70825,1.70775,1.70775,203400000.0
2009-09-17 13:38:00,1.70775,1.7079,1.70705,1.70725,271300000.0
2009-09-17 13:39:00,1.70725,1.7075,1.707,1.707,239900000.0
2009-09-17 13:40:00,1.707,1.70735,1.7068,1.70705,210400000.0
2009-09-17 13:41:00,1.7071,1.70765,1.707,1.70745,261800000.0
2009-09-17 13:42:00,1.70745,1.7075,1.7072,1.7073,149400000.0
2009-09-17 13:43:00,1.70735,1.70735,1.70695,1.70705,212800000.0
2009-09-17 13:44:00,1.70705,1.70725,1.7069,1.7071,221200000.0
2009-09-17 13:45:00,1.70705,1.7073,1.7069,1.70695,219500000.0
2009-09-17 13:46:00,1.70695,1.7074,1.7069,1.7074,165700000.0
2009-09-17 13:47:00,1.7074,1.70775,1.70735,1.7075,260000000.0
2009-09-17 13:48:00,1.7074,1.70755,1.7072,1.70755,145500000.0
2009-09-17 13:49:00,1.70745,1.70755,1.7072,1.70735,163100000.0
2009-09-17 13:50:00,1.70735,1.7076,1.7072,1.70725,215400000.0
2009-09-17 13:51:00,1.7073,1.70735,1.70685,1.7072,227700000.0
2009-09-17 13:52:00,1.7072,1.70755,1.7071,1.7075,297200000.0
2009-09-17 13:53:00,1.70755,1.7077,1.7073,1.70765,229700000.0
2009-09-17 13:54:00,1.70765,1.70765,1.70705,1.7071,300000000.0
2009-09-17 13:55:00,1.7071,1.70735,1.707,1.70715,131300000.0
2009-09-17 13:56:00,1.7071,1.70725,1.7069,1.70695,118200000.0
2009-09-17 13:57:00,1.70695,1.70725,1.70695,1.7072,93800000.0
2009-09-17 13:58:00,1.70735,1.70745,1.70695,1.7073,224300000.0
2009-09-17 13:59:00,1.70725,1.708,1.70725,1.7076,283800000.0
2009-09-17 14:00:00,1.7075,1.71035,1.70705,1.7087,330400000.0
2009-09-17 14:01:00,1.7087,1.70875,1.70715,1.70755,292600000.0
2009-09-17 14:02:00,1.70765,1.70765,1.70575,1.70635,330600000.0
2009-09-17 14:03:00,1.70635,1.7065,1.7052,1.70545,208000000.0
2009-09-17 14:04:00,1.70545,1.7057,1.70515,1.7052,226800000.0
2009-09-17 14:05:00,1.70525,1.70605,1.70525,1.70585,262200000.0
2009-09-17 14:06:00,1.70595,1.70665,1.70525,1.70535,306800000.0
2009-09-17 14:07:00,1.70535,1.70555,1.7039,1.7047,350900000.0
2009-09-17 14:08:00,1.70465,1.7052,1.70455,1.7052,304500000.0
2009-09-17 14:09:00,1.7051,1.70595,1.7051,1.7058,232900000.0
2009-09-17 14:10:00,1.7059,1.7063,1.7058,1.70625,215800000.0
2009-09-17 14:11:00,1.7062,1.70665,1.70585,1.7064,247200000.0
2009-09-17 14:12:00,1.70635,1.7064,1.70555,1.70575,172400000.0
2009-09-17 14:13:00,1.70565,1.70575,1.7051,1.70545,250600000.0
2009-09-17 14:14:00,1.70545,1.70575,1.70525,1.7055,221400000.0
2009-09-17 14:15:00,1.7055,1.7056,1.70475,1.7052,320900000.0
2009-09-17 14:16:00,1.70525,1.7055,1.70525,1.70535,180200000.0
2009-09-17 14:17:00,1.7055,1.70565,1.7052,1.7054,180600000.0
2009-09-17 14:18:00,1.70555,1.70585,1.70555,1.70555,413400000.0
2009-09-17 14:19:00,1.70555,1.7056,1.70525,1.70535,269000000.0
2009-09-17 14:20:00,1.7053,1.7055,1.7052,1.70525,264700000.0
2009-09-17 14:21:00,1.70525,1.7056,1.70525,1.70535,180000000.0
2009-09-17 14:22:00,1.7053,1.70535,1.705,1.7052,218900000.0
2009-09-17 14:23:00,1.70515,1.70525,1.70455,1.70465,286600000.0
2009-09-17 14:24:00,1.70475,1.70475,1.70365,1.7038,227000000.0
2009-09-17 14:25:00,1.7038,1.70415,1.70325,1.70325,306700000.0
2009-09-17 14:26:00,1.7033,1.70375,1.7032,1.70355,199000000.0
2009-09-17 14:27:00,1.7035,1.70385,1.70335,1.70385,126300000.0
2009-09-17 14:28:00,1.7039,1.7045,1.7039,1.70425,178500000.0
2009-09-17 14:29:00,1.7043,1.7047,1.7039,1.70395,192800000.0
2009-09-17 14:30:00,1.7038,1.70535,1.70355,1.7045,214700000.0
2009-09-17 14:31:00,1.70445,1.70465,1.7039,1.704,293700000.0
2009-09-17 14:32:00,1.70405,1.7045,1.704,1.7041,263200000.0
2009-09-17 14:33:00,1.7041,1.70455,1.704,1.7044,237100000.0
2009-09-17 14:34:00,1.7044,1.70455,1.70405,1.70435,187600000.0
2009-09-17 14:35:00,1.7044,1.7048,1.70425,1.7044,198900000.0
2009-09-17 14:36:00,1.7044,1.70445,1.70405,1.70405,228900000.0
2009-09-17 14:37:00,1.7041,1.7045,1.70405,1.70425,177700000.0
2009-09-17 14:38:00,1.70425,1.70435,1.7038,1.70385,258900000.0
2009-09-17 14:39:00,1.70385,1.7039,1.7033,1.7034,218800000.0
2009-09-17 14:40:00,1.70345,1.70375,1.7033,1.70345,228000000.0
2009-09-17 14:41:00,1.70345,1.7037,1.70315,1.70325,180200000.0
2009-09-17 14:42:00,1.70325,1.7035,1.70305,1.7033,218400000.0
2009-09-17 14:43:00,1.70335,1.7036,1.70325,1.7035,194900000.0
2009-09-17 14:44:00,1.7035,1.70405,1.70345,1.7037,212600000.0
2009-09-17 14:45:00,1.7038,1.70405,1.70355,1.70375,242200000.0
2009-09-17 14:46:00,1.7037,1.704,1.7036,1.7039,140000000.0
2009-09-17 14:47:00,1.70385,1.7041,1.7033,1.7034,157000000.0
2009-09-17 14:48:00,1.7034,1.70375,1.7034,1.7036,121200000.0
2009-09-17 14:49:00,1.7036,1.70375,1.7034,1.7036,143800000.0
2009-09-17 14:50:00,1.7036,1.7039,1.7034,1.70375,175700000.0
2009-09-17 14:51:00,1.7037,1.7041,1.70365,1.70395,178400000.0
2009-09-17 14:52:00,1.70395,1.70415,1.7037,1.70385,196800000.0
2009-09-17 14:53:00,1.7037,1.7037,1.7034,1.70365,79300000.0
2009-09-17 14:54:00,1.70365,1.70405,1.7035,1.704,140400000.0
2009-09-17 14:55:00,1.70405,1.70435,1.70385,1.70435,210600000.0
2009-09-17 14:56:00,1.70435,1.7045,1.7041,1.70435,168500000.0
2009-09-17 14:57:00,1.70435,1.7047,1.70415,1.70435,266200000.0
2009-09-17 14:58:00,1.7043,1.7045,1.7039,1.70395,215100000.0
2009-09-17 14:59:00,1.70405,1.7047,1.70365,1.70465,271700000.0
2009-09-17 15:00:00,1.70465,1.70515,1.7046,1.70505,219900000.0
2009-09-17 15:01:00,1.70505,1.70525,1.70475,1.70495,189300000.0
2009-09-17 15:02:00,1.7051,1.7051,1.7047,1.7049,198800000.0
2009-09-17 15:03:00,1.7048,1.7052,1.7047,1.70505,126100000.0
2009-09-17 15:04:00,1.7052,1.70535,1.70465,1.70465,162100000.0
2009-09-17 15:05:00,1.7047,1.7051,1.7047,1.70505,119900000.0
2009-09-17 15:06:00,1.7051,1.70545,1.705,1.7051,161800000.0
2009-09-17 15:07:00,1.7051,1.7057,1.70505,1.70545,263700000.0
2009-09-17 15:08:00,1.7054,1.7057,1.7054,1.7057,144800000.0
2009-09-17 15:09:00,1.7057,1.70575,1.70535,1.70555,189000000.0
2009-09-17 15:10:00,1.7056,1.7059,1.7052,1.7058,245300000.0
2009-09-17 15:11:00,1.70575,1.7059,1.7055,1.70555,242200000.0
2009-09-17 15:12:00,1.70555,1.70565,1.70515,1.7053,228800000.0
2009-09-17 15:13:00,1.7053,1.70545,1.70515,1.70545,191400000.0
2009-09-17 15:14:00,1.7055,1.70555,1.7051,1.70535,208000000.0
2009-09-17 15:15:00,1.70535,1.7054,1.7045,1.70455,294900000.0
2009-09-17 15:16:00,1.70455,1.70485,1.7042,1.70425,248400000.0
2009-09-17 15:17:00,1.7043,1.70445,1.7041,1.70435,211700000.0
2009-09-17 15:18:00,1.70425,1.70435,1.70375,1.70375,189400000.0
2009-09-17 15:19:00,1.70375,1.70385,1.70335,1.70345,163800000.0
2009-09-17 15:20:00,1.7035,1.7038,1.70345,1.7036,146500000.0
2009-09-17 15:21:00,1.7036,1.7036,1.7028,1.7032,175200000.0
2009-09-17 15:22:00,1.7032,1.70325,1.70225,1.7024,230300000.0
2009-09-17 15:23:00,1.7024,1.7029,1.70225,1.7028,216800000.0
2009-09-17 15:24:00,1.7028,1.7028,1.70245,1.7025,244800000.0
2009-09-17 15:25:00,1.7025,1.70285,1.7024,1.70255,160600000.0
2009-09-17 15:26:00,1.7026,1.70345,1.7026,1.70345,223400000.0
2009-09-17 15:27:00,1.7034,1.70355,1.7033,1.70345,134300000.0
2009-09-17 15:28:00,1.70345,1.70345,1.7031,1.7031,127800000.0
2009-09-17 15:29:00,1.7031,1.7033,1.703,1.703,114200000.0
2009-09-17 15:30:00,1.70305,1.70355,1.70295,1.7033,181600000.0
2009-09-17 15:31:00,1.70325,1.70325,1.70275,1.7028,192800000.0
2009-09-17 15:32:00,1.7028,1.7028,1.70235,1.70265,142600000.0
2009-09-17 15:33:00,1.70265,1.7028,1.7024,1.70245,187600000.0
2009-09-17 15:34:00,1.70245,1.703,1.70245,1.70295,130400000.0
2009-09-17 15:35:00,1.70305,1.7032,1.70275,1.70295,160400000.0
2009-09-17 15:36:00,1.70295,1.7034,1.70285,1.7029,218200000.0
2009-09-17 15:37:00,1.7029,1.7029,1.70235,1.70255,232900000.0
2009-09-17 15:38:00,1.70255,1.7027,1.70215,1.70225,205900000.0
2009-09-17 15:39:00,1.7023,1.7025,1.70225,1.70245,139900000.0
2009-09-17 15:40:00,1.70235,1.7025,1.70215,1.7025,151900000.0
2009-09-17 15:41:00,1.7025,1.7025,1.70185,1.70225,215600000.0
2009-09-17 15:42:00,1.70225,1.7024,1.70205,1.70235,160100000.0
2009-09-17 15:43:00,1.70235,1.70255,1.70205,1.70245,161500000.0
2009-09-17 15:44:00,1.70245,1.7026,1.7022,1.7025,194000000.0
2009-09-17 15:45:00,1.70255,1.70275,1.7024,1.7025,227900000.0
2009-09-17 15:46:00,1.7026,1.7029,1.7024,1.7029,184400000.0
2009-09-17 15:47:00,1.7029,1.7029,1.7028,1.7029,169500000.0
2009-09-17 15:48:00,1.7029,1.70355,1.70285,1.7034,200800000.0
2009-09-17 15:49:00,1.7034,1.7034,1.7031,1.70325,225500000.0
2009-09-17 15:50:00,1.70335,1.70335,1.70305,1.70325,151900000.0
2009-09-17 15:51:00,1.70325,1.7034,1.7028,1.703,189700000.0
2009-09-17 15:52:00,1.7029,1.703,1.70265,1.70285,217000000.0
2009-09-17 15:53:00,1.70285,1.7032,1.7025,1.7026,194400000.0
2009-09-17 15:54:00,1.70265,1.7029,1.70255,1.70255,252700000.0
2009-09-17 15:55:00,1.70255,1.70275,1.70205,1.70225,269900000.0
2009-09-17 15:56:00,1.70235,1.7026,1.70215,1.70235,205000000.0
2009-09-17 15:57:00,1.70235,1.7025,1.70175,1.70195,269100000.0
2009-09-17 15:58:00,1.70195,1.7022,1.70175,1.7022,191600000.0
2009-09-17 15:59:00,1.70215,1.70235,1.70165,1.702,226000000.0
2009-09-17 16:00:00,1.70185,1.7027,1.70155,1.7022,249300000.0
2009-09-17 16:01:00,1.70215,1.7026,1.7021,1.7023,258000000.0
2009-09-17 16:02:00,1.7023,1.70245,1.70185,1.70205,250400000.0
2009-09-17 16:03:00,1.70205,1.70235,1.7018,1.70215,261000000.0
2009-09-17 16:04:00,1.70215,1.7023,1.7015,1.7016,272800000.0
2009-09-17 16:05:00,1.70155,1.7017,1.70105,1.7011,298900000.0
2009-09-17 16:06:00,1.7011,1.7012,1.70055,1.70055,187200000.0
2009-09-17 16:07:00,1.70055,1.70095,1.7003,1.70055,226100000.0
2009-09-17 16:08:00,1.70045,1.70115,1.7004,1.7005,263300000.0
2009-09-17 16:09:00,1.70045,1.70075,1.7004,1.70045,199400000.0
2009-09-17 16:10:00,1.70045,1.7011,1.7004,1.70065,248200000.0
2009-09-17 16:11:00,1.70065,1.70105,1.70035,1.70095,189600000.0
2009-09-17 16:12:00,1.70085,1.70095,1.70065,1.70075,194200000.0
2009-09-17 16:13:00,1.7007,1.7007,1.70045,1.7005,225500000.0
2009-09-17 16:14:00,1.70055,1.70055,1.7002,1.70045,241800000.0
2009-09-17 16:15:00,1.7004,1.70045,1.6999,1.70005,252900000.0
2009-09-17 16:16:00,1.70005,1.70025,1.69995,1.7,217200000.0
2009-09-17 16:17:00,1.70005,1.7002,1.69975,1.7,145000000.0
2009-09-17 16:18:00,1.70005,1.7001,1.69975,1.6998,190800000.0
2009-09-17 16:19:00,1.6997,1.70025,1.6996,1.69965,169900000.0
2009-09-17 16:20:00,1.69965,1.6999,1.69945,1.69985,199700000.0
2009-09-17 16:21:00,1.6999,1.6999,1.6994,1.69965,205000000.0
2009-09-17 16:22:00,1.69965,1.69995,1.6995,1.69985,233300000.0
2009-09-17 16:23:00,1.69985,1.69985,1.6995,1.6998,202500000.0
2009-09-17 16:24:00,1.6998,1.6998,1.69905,1.69925,264000000.0
2009-09-17 16:25:00,1.6992,1.6992,1.69835,1.6986,266700000.0
2009-09-17 16:26:00,1.69865,1.699,1.6985,1.69895,267700000.0
2009-09-17 16:27:00,1.6991,1.69945,1.69885,1.6993,245400000.0
2009-09-17 16:28:00,1.6993,1.6993,1.6989,1.6991,236900000.0
2009-09-17 16:29:00,1.6991,1.69965,1.6991,1.6993,221200000.0
2009-09-17 16:30:00,1.6993,1.6995,1.69895,1.69915,262900000.0
2009-09-17 16:31:00,1.69915,1.69945,1.6991,1.69935,231300000.0
2009-09-17 16:32:00,1.69935,1.69965,1.69895,1.6995,243600000.0
2009-09-17 16:33:00,1.6995,1.7,1.6995,1.6999,177400000.0
2009-09-17 16:34:00,1.69985,1.7003,1.69985,1.70015,154000000.0
2009-09-17 16:35:00,1.70015,1.70065,1.7001,1.70025,251700000.0
2009-09-17 16:36:00,1.7002,1.7008,1.70015,1.7006,266200000.0
2009-09-17 16:37:00,1.7006,1.7007,1.69995,1.7002,265800000.0
2009-09-17 16:38:00,1.7001,1.70085,1.7,1.70065,280200000.0
2009-09-17 16:39:00,1.7007,1.7011,1.70045,1.7006,210800000.0
2009-09-17 16:40:00,1.7006,1.7008,1.70055,1.7007,199400000.0
2009-09-17 16:41:00,1.70075,1.70085,1.7006,1.70065,110500000.0
2009-09-17 16:42:00,1.70065,1.7008,1.7004,1.7006,161400000.0
2009-09-17 16:43:00,1.70065,1.70065,1.70025,1.70025,153600000.0
2009-09-17 16:44:00,1.7002,1.7004,1.70015,1.7003,247800000.0
2009-09-17 16:45:00,1.7003,1.70065,1.70025,1.70055,138600000.0
2009-09-17 16:46:00,1.70055,1.7008,1.7004,1.70045,160000000.0
2009-09-17 16:47:00,1.70045,1.7011,1.7004,1.7011,210300000.0
2009-09-17 16:48:00,1.70115,1.7017,1.70075,1.70105,306000000.0
2009-09-17 16:49:00,1.70105,1.70145,1.70075,1.70105,271200000.0
2009-09-17 16:50:00,1.70105,1.70165,1.70085,1.70145,261900000.0
2009-09-17 16:51:00,1.70145,1.7018,1.70105,1.7018,189600000.0
2009-09-17 16:52:00,1.7018,1.7019,1.70115,1.7014,227700000.0
2009-09-17 16:53:00,1.7014,1.70225,1.70135,1.70215,223800000.0
2009-09-17 16:54:00,1.70215,1.70225,1.7017,1.702,205700000.0
2009-09-17 16:55:00,1.702,1.7026,1.7019,1.70255,199100000.0
2009-09-17 16:56:00,1.7026,1.7026,1.70165,1.7017,248300000.0
2009-09-17 16:57:00,1.7017,1.702,1.70125,1.70135,182700000.0
2009-09-17 16:58:00,1.70135,1.70145,1.7011,1.70135,184000000.0
2009-09-17 16:59:00,1.70135,1.7019,1.701,1.7019,293700000.0
2009-09-17 17:00:00,1.7018,1.702,1.70145,1.7017,280700000.0
2009-09-17 17:01:00,1.70175,1.70185,1.7013,1.70165,269800000.0
2009-09-17 17:02:00,1.70175,1.702,1.70145,1.70175,188000000.0
2009-09-17 17:03:00,1.7018,1.7019,1.70145,1.7017,182100000.0
2009-09-17 17:04:00,1.70175,1.7018,1.70135,1.70155,196800000.0
2009-09-17 17:05:00,1.70155,1.70175,1.7014,1.7016,150900000.0
2009-09-17 17:06:00,1.7016,1.7017,1.7014,1.70155,91000000.0
2009-09-17 17:07:00,1.7015,1.7015,1.70115,1.7012,187500000.0
2009-09-17 17:08:00,1.70115,1.70135,1.70095,1.70125,169200000.0
2009-09-17 17:09:00,1.70135,1.70135,1.70095,1.7011,225700000.0
2009-09-17 17:10:00,1.7011,1.7014,1.7009,1.701,312700000.0
2009-09-17 17:11:00,1.701,1.70165,1.701,1.70145,194000000.0
2009-09-17 17:12:00,1.70145,1.70155,1.70105,1.7011,205000000.0
2009-09-17 17:13:00,1.70115,1.7013,1.7009,1.7009,215300000.0
2009-09-17 17:14:00,1.7009,1.7011,1.70085,1.7009,104600000.0
2009-09-17 17:15:00,1.70095,1.70115,1.7007,1.7007,228000000.0
2009-09-17 17:16:00,1.7008,1.701,1.7004,1.70075,186400000.0
2009-09-17 17:17:00,1.7008,1.7009,1.70065,1.70075,111900000.0
2009-09-17 17:18:00,1.7008,1.7015,1.70065,1.701,186900000.0
2009-09-17 17:19:00,1.7009,1.7013,1.70085,1.7009,195100000.0
2009-09-17 17:20:00,1.70085,1.7012,1.70085,1.701,174200000.0
2009-09-17 17:21:00,1.701,1.7011,1.70075,1.70085,120000000.0
2009-09-17 17:22:00,1.70085,1.7009,1.7006,1.7009,148200000.0
2009-09-17 17:23:00,1.7008,1.7009,1.70055,1.70065,147800000.0
2009-09-17 17:24:00,1.7006,1.7006,1.70035,1.7004,166000000.0
2009-09-17 17:25:00,1.7004,1.7006,1.7002,1.70045,186700000.0
2009-09-17 17:26:00,1.70045,1.70075,1.7002,1.7006,322900000.0
2009-09-17 17:27:00,1.7005,1.7005,1.7002,1.7003,204400000.0
2009-09-17 17:28:00,1.7003,1.70075,1.7001,1.7002,208400000.0
2009-09-17 17:29:00,1.7002,1.70075,1.7002,1.7007,243100000.0
2009-09-17 17:30:00,1.7007,1.70095,1.7004,1.7009,241000000.0
2009-09-17 17:31:00,1.70085,1.701,1.7004,1.7004,128000000.0
2009-09-17 17:32:00,1.7004,1.70075,1.70035,1.7005,200000000.0
2009-09-17 17:33:00,1.7006,1.7009,1.7005,1.70075,129200000.0
2009-09-17 17:34:00,1.70075,1.7009,1.70065,1.70075,97800000.0
2009-09-17 17:35:00,1.70075,1.7012,1.70075,1.701,283500000.0
2009-09-17 17:36:00,1.701,1.70135,1.701,1.70135,143200000.0
2009-09-17 17:37:00,1.7013,1.7013,1.70095,1.70125,226200000.0
2009-09-17 17:38:00,1.7012,1.7017,1.70115,1.70155,237600000.0
2009-09-17 17:39:00,1.70155,1.702,1.70155,1.7018,200100000.0
2009-09-17 17:40:00,1.7018,1.7021,1.70175,1.7021,149000000.0
2009-09-17 17:41:00,1.702,1.702,1.7017,1.70185,171600000.0
2009-09-17 17:42:00,1.70185,1.7019,1.70165,1.7017,102800000.0
2009-09-17 17:43:00,1.70175,1.702,1.70175,1.70185,112800000.0
2009-09-17 17:44:00,1.70185,1.70205,1.7018,1.702,132700000.0
2009-09-17 17:45:00,1.702,1.7022,1.7017,1.7017,190800000.0
2009-09-17 17:46:00,1.70165,1.7017,1.7014,1.70145,217200000.0
2009-09-17 17:47:00,1.70145,1.70155,1.7012,1.70135,357400000.0
2009-09-17 17:48:00,1.70135,1.7015,1.7006,1.7011,297200000.0
2009-09-17 17:49:00,1.70115,1.7014,1.70095,1.70105,326400000.0
2009-09-17 17:50:00,1.701,1.70135,1.7004,1.7006,275800000.0
2009-09-17 17:51:00,1.7006,1.70105,1.70045,1.70085,206200000.0
2009-09-17 17:52:00,1.70085,1.70105,1.7005,1.7005,185000000.0
2009-09-17 17:53:00,1.7005,1.7008,1.70045,1.70055,220500000.0
2009-09-17 17:54:00,1.70065,1.70095,1.70055,1.70075,138600000.0
2009-09-17 17:55:00,1.70075,1.70075,1.70045,1.70055,146800000.0
2009-09-17 17:56:00,1.70055,1.70055,1.7,1.70005,134000000.0
2009-09-17 17:57:00,1.70005,1.7001,1.69965,1.6998,165000000.0
2009-09-17 17:58:00,1.6998,1.70015,1.69965,1.70005,224200000.0
2009-09-17 17:59:00,1.70005,1.7001,1.6998,1.7,250600000.0
2009-09-17 18:00:00,1.69985,1.69995,1.6996,1.69965,218400000.0
2009-09-17 18:01:00,1.69965,1.69975,1.69955,1.69965,118400000.0
2009-09-17 18:02:00,1.69975,1.6999,1.6995,1.6997,172500000.0
2009-09-17 18:03:00,1.6997,1.69975,1.69955,1.69975,240700000.0
2009-09-17 18:04:00,1.69975,1.69975,1.69955,1.69965,221200000.0
2009-09-17 18:05:00,1.69965,1.6998,1.69945,1.69965,228400000.0
2009-09-17 18:06:00,1.69965,1.6999,1.69955,1.69985,294500000.0
2009-09-17 18:07:00,1.6998,1.7,1.6991,1.69915,218800000.0
2009-09-17 18:08:00,1.69915,1.6993,1.69875,1.69895,236700000.0
2009-09-17 18:09:00,1.69895,1.6991,1.6988,1.69885,120200000.0
2009-09-17 18:10:00,1.6989,1.6995,1.6989,1.69925,247100000.0
2009-09-17 18:11:00,1.69925,1.6995,1.699,1.699,210900000.0
2009-09-17 18:12:00,1.699,1.6991,1.6984,1.6985,185700000.0
2009-09-17 18:13:00,1.6985,1.6985,1.69815,1.69815,94700000.0
2009-09-17 18:14:00,1.69815,1.6984,1.698,1.6984,210900000.0
2009-09-17 18:15:00,1.6984,1.6986,1.69835,1.6986,164200000.0
2009-09-17 18:16:00,1.6986,1.69875,1.6983,1.69875,151900000.0
2009-09-17 18:17:00,1.69865,1.6989,1.69865,1.69885,185800000.0
2009-09-17 18:18:00,1.69885,1.6989,1.6986,1.6986,116100000.0
2009-09-17 18:19:00,1.6986,1.69895,1.6985,1.6986,269900000.0
2009-09-17 18:20:00,1.6986,1.69865,1.6982,1.69835,169200000.0
2009-09-17 18:21:00,1.69835,1.69885,1.69785,1.69865,285800000.0
2009-09-17 18:22:00,1.6986,1.69875,1.6984,1.6985,329700000.0
2009-09-17 18:23:00,1.6986,1.6988,1.69835,1.6984,212400000.0
2009-09-17 18:24:00,1.6983,1.6987,1.6983,1.69845,264900000.0
2009-09-17 18:25:00,1.69845,1.69875,1.69835,1.6986,236200000.0
2009-09-17 18:26:00,1.69865,1.69865,1.69825,1.69835,256200000.0
2009-09-17 18:27:00,1.6983,1.6989,1.6983,1.69885,354800000.0
2009-09-17 18:28:00,1.69885,1.69905,1.69885,1.6989,153900000.0
2009-09-17 18:29:00,1.6989,1.6991,1.69885,1.6989,117000000.0
2009-09-17 18:30:00,1.6989,1.699,1.6988,1.6988,132600000.0
2009-09-17 18:31:00,1.69875,1.69895,1.69865,1.69865,254400000.0
2009-09-17 18:32:00,1.69865,1.69865,1.69845,1.6985,108600000.0
2009-09-17 18:33:00,1.6985,1.69855,1.69835,1.6984,75200000.0
2009-09-17 18:34:00,1.69845,1.6985,1.6984,1.6985,110100000.0
2009-09-17 18:35:00,1.6985,1.69865,1.6985,1.69855,137400000.0
2009-09-17 18:36:00,1.69855,1.69875,1.6983,1.69865,269800000.0
2009-09-17 18:37:00,1.6986,1.69865,1.69845,1.69855,148900000.0
2009-09-17 18:38:00,1.6985,1.69855,1.69845,1.69855,104400000.0
2009-09-17 18:39:00,1.69855,1.69855,1.69835,1.6984,212500000.0
2009-09-17 18:40:00,1.6984,1.69875,1.6984,1.69875,99500000.0
2009-09-17 18:41:00,1.69875,1.69875,1.69835,1.69835,180300000.0
2009-09-17 18:42:00,1.69835,1.6984,1.69825,1.6983,145600000.0
2009-09-17 18:43:00,1.6983,1.69835,1.69815,1.6982,264500000.0
2009-09-17 18:44:00,1.69825,1.69835,1.69805,1.69825,228900000.0
2009-09-17 18:45:00,1.6982,1.6982,1.69765,1.69765,343400000.0
2009-09-17 18:46:00,1.69765,1.6978,1.69725,1.6973,240400000.0
2009-09-17 18:47:00,1.6973,1.69735,1.69685,1.69705,272300000.0
2009-09-17 18:48:00,1.69705,1.69735,1.69685,1.69685,274400000.0
2009-09-17 18:49:00,1.69685,1.6977,1.69685,1.69745,278000000.0
2009-09-17 18:50:00,1.6974,1.69765,1.6974,1.6975,167800000.0
2009-09-17 18:51:00,1.69755,1.6978,1.6975,1.69775,205500000.0
2009-09-17 18:52:00,1.6977,1.69775,1.69755,1.69765,183200000.0
2009-09-17 18:53:00,1.69765,1.69775,1.69685,1.69685,183500000.0
2009-09-17 18:54:00,1.69685,1.69695,1.69625,1.6967,294600000.0
2009-09-17 18:55:00,1.6967,1.6969,1.69635,1.69635,327200000.0
2009-09-17 18:56:00,1.69635,1.6965,1.69605,1.6964,264900000.0
2009-09-17 18:57:00,1.6964,1.69655,1.69635,1.6964,162000000.0
2009-09-17 18:58:00,1.6964,1.6965,1.6961,1.69635,248600000.0
2009-09-17 18:59:00,1.6963,1.6964,1.6951,1.69535,335200000.0
2009-09-17 19:00:00,1.69535,1.69545,1.69495,1.69495,338700000.0
2009-09-17 19:01:00,1.6949,1.6952,1.6948,1.6952,327000000.0
2009-09-17 19:02:00,1.6952,1.69545,1.69505,1.69545,241700000.0
2009-09-17 19:03:00,1.69525,1.6954,1.69485,1.69485,220400000.0
2009-09-17 19:04:00,1.6948,1.6948,1.6945,1.6945,322000000.0
2009-09-17 19:05:00,1.6945,1.69455,1.69415,1.69415,220000000.0
2009-09-17 19:06:00,1.69415,1.69435,1.6941,1.6942,221800000.0
2009-09-17 19:07:00,1.6942,1.6942,1.69305,1.6933,449400000.0
2009-09-17 19:08:00,1.69335,1.69355,1.69325,1.6933,185200000.0
2009-09-17 19:09:00,1.69335,1.6938,1.69325,1.6938,289800000.0
2009-09-17 19:10:00,1.6938,1.694,1.6935,1.6936,280600000.0
2009-09-17 19:11:00,1.69365,1.69385,1.69355,1.69375,116300000.0
2009-09-17 19:12:00,1.6939,1.69395,1.69365,1.6937,182800000.0
2009-09-17 19:13:00,1.6938,1.6939,1.69355,1.6938,201200000.0
2009-09-17 19:14:00,1.6939,1.69415,1.6938,1.69385,147800000.0
2009-09-17 19:15:00,1.69385,1.69435,1.6938,1.69425,146600000.0
2009-09-17 19:16:00,1.69425,1.69425,1.694,1.69405,166800000.0
2009-09-17 19:17:00,1.694,1.69405,1.6939,1.69395,73800000.0
2009-09-17 19:18:00,1.69395,1.69405,1.6939,1.6939,122400000.0
2009-09-17 19:19:00,1.6939,1.6939,1.6937,1.6938,122600000.0
2009-09-17 19:20:00,1.69375,1.69415,1.6937,1.69405,290000000.0
2009-09-17 19:21:00,1.69405,1.69415,1.69375,1.6938,170000000.0
2009-09-17 19:22:00,1.6939,1.69395,1.69375,1.69385,92800000.0
2009-09-17 19:23:00,1.69385,1.6939,1.69365,1.69365,181600000.0
2009-09-17 19:24:00,1.69365,1.69385,1.6935,1.6938,184600000.0
2009-09-17 19:25:00,1.6938,1.6939,1.69365,1.69365,131400000.0
2009-09-17 19:26:00,1.69365,1.6937,1.6932,1.69325,169100000.0
2009-09-17 19:27:00,1.6933,1.6937,1.6932,1.69355,195400000.0
2009-09-17 19:28:00,1.69355,1.6941,1.6933,1.6941,257000000.0
2009-09-17 19:29:00,1.69405,1.69415,1.69355,1.69415,287200000.0
2009-09-17 19:30:00,1.6941,1.69415,1.69375,1.6941,269200000.0
2009-09-17 19:31:00,1.6941,1.6942,1.6938,1.6938,180600000.0
2009-09-17 19:32:00,1.6938,1.694,1.69375,1.69385,151200000.0
2009-09-17 19:33:00,1.6938,1.69385,1.69355,1.6936,233300000.0
2009-09-17 19:34:00,1.6936,1.69375,1.6936,1.6937,136000000.0
2009-09-17 19:35:00,1.69375,1.69375,1.6934,1.6935,118000000.0
2009-09-17 19:36:00,1.6935,1.6937,1.6934,1.6937,128600000.0
2009-09-17 19:37:00,1.69375,1.694,1.69365,1.6937,148400000.0
2009-09-17 19:38:00,1.6938,1.6939,1.69365,1.6938,126600000.0
2009-09-17 19:39:00,1.6938,1.6939,1.6935,1.6938,213500000.0
2009-09-17 19:40:00,1.6938,1.69385,1.69355,1.69365,146200000.0
2009-09-17 19:41:00,1.69365,1.6939,1.69355,1.6937,181200000.0
2009-09-17 19:42:00,1.6937,1.69385,1.69365,1.6937,155200000.0
2009-09-17 19:43:00,1.69365,1.69375,1.6935,1.69365,241600000.0
2009-09-17 19:44:00,1.69365,1.69375,1.6935,1.6936,98600000.0
2009-09-17 19:45:00,1.6936,1.6938,1.69355,1.69375,58600000.0
2009-09-17 19:46:00,1.69375,1.69395,1.6937,1.69375,79200000.0
2009-09-17 19:47:00,1.69385,1.6939,1.69355,1.69355,105400000.0
2009-09-17 19:48:00,1.6936,1.69385,1.69355,1.69375,134400000.0
2009-09-17 19:49:00,1.6938,1.69395,1.6937,1.6938,128400000.0
2009-09-17 19:50:00,1.6938,1.69405,1.6935,1.6935,207400000.0
2009-09-17 19:51:00,1.6935,1.69395,1.6934,1.69375,160600000.0
2009-09-17 19:52:00,1.69375,1.694,1.69365,1.694,114000000.0
2009-09-17 19:53:00,1.6939,1.69425,1.6939,1.69415,55800000.0
2009-09-17 19:54:00,1.69415,1.6944,1.69415,1.6943,35200000.0
2009-09-17 19:55:00,1.6943,1.695,1.69425,1.69455,221700000.0
2009-09-17 19:56:00,1.69455,1.69465,1.6943,1.6945,71600000.0
2009-09-17 19:57:00,1.6945,1.6948,1.6945,1.69455,160400000.0
2009-09-17 19:58:00,1.6944,1.69495,1.6944,1.6949,222200000.0
2009-09-17 19:59:00,1.6949,1.69505,1.6948,1.69505,111200000.0
2009-09-17 20:00:00,1.6951,1.69515,1.6949,1.69495,175000000.0
2009-09-17 20:01:00,1.69495,1.69515,1.69465,1.6947,150600000.0
2009-09-17 20:02:00,1.6947,1.69485,1.6945,1.69465,157100000.0
2009-09-17 20:03:00,1.69455,1.69465,1.69445,1.6946,85200000.0
2009-09-17 20:04:00,1.6946,1.69485,1.6943,1.6943,220100000.0
2009-09-17 20:05:00,1.69425,1.6945,1.694,1.69425,218400000.0
2009-09-17 20:06:00,1.69425,1.69425,1.6937,1.6939,236000000.0
2009-09-17 20:07:00,1.69385,1.69385,1.69335,1.69335,224100000.0
2009-09-17 20:08:00,1.69335,1.6936,1.6931,1.69315,244500000.0
2009-09-17 20:09:00,1.69315,1.69315,1.69255,1.69255,91200000.0
2009-09-17 20:10:00,1.6926,1.6928,1.69235,1.69235,194400000.0
2009-09-17 20:11:00,1.6924,1.69245,1.69225,1.69245,191600000.0
2009-09-17 20:12:00,1.69245,1.69285,1.6923,1.69285,56400000.0
2009-09-17 20:13:00,1.69285,1.69285,1.69285,1.69285,32000000.0
2009-09-17 20:14:00,1.69285,1.69285,1.69175,1.69175,121900000.0
2009-09-17 20:15:00,1.69185,1.6924,1.6918,1.69235,124400000.0
2009-09-17 20:16:00,1.6923,1.69235,1.6917,1.69195,155100000.0
2009-09-17 20:17:00,1.69195,1.69215,1.6918,1.6921,169900000.0
2009-09-17 20:18:00,1.69205,1.69225,1.69165,1.6918,148600000.0
2009-09-17 20:19:00,1.69185,1.69195,1.69165,1.69165,182100000.0
2009-09-17 20:20:00,1.69165,1.6919,1.6913,1.6913,229800000.0
2009-09-17 20:21:00,1.6913,1.6914,1.691,1.6911,263400000.0
2009-09-17 20:22:00,1.69105,1.69115,1.69065,1.6907,241900000.0
2009-09-17 20:23:00,1.69065,1.6907,1.6903,1.69045,199800000.0
2009-09-17 20:24:00,1.6904,1.6907,1.69035,1.69055,217200000.0
2009-09-17 20:25:00,1.69055,1.6906,1.69035,1.69045,127200000.0
2009-09-17 20:26:00,1.6904,1.6906,1.6904,1.6905,220800000.0
2009-09-17 20:27:00,1.69065,1.691,1.69065,1.69095,166600000.0
2009-09-17 20:28:00,1.69095,1.69115,1.6909,1.69095,154000000.0
2009-09-17 20:29:00,1.69095,1.6913,1.69095,1.69115,196600000.0
2009-09-17 20:30:00,1.6911,1.6913,1.6911,1.6913,151600000.0
2009-09-17 20:31:00,1.69135,1.6915,1.6913,1.6914,77400000.0
2009-09-17 20:32:00,1.69145,1.6918,1.6914,1.69175,145000000.0
2009-09-17 20:33:00,1.6918,1.6918,1.6916,1.69165,193800000.0
2009-09-17 20:34:00,1.6917,1.6917,1.69145,1.6916,163800000.0
2009-09-17 20:35:00,1.69155,1.69175,1.6915,1.69175,74200000.0
2009-09-17 20:36:00,1.6918,1.6919,1.6916,1.6917,92300000.0
2009-09-17 20:37:00,1.6917,1.6919,1.6917,1.69175,137900000.0
2009-09-17 20:38:00,1.69175,1.692,1.6916,1.69165,129200000.0
2009-09-17 20:39:00,1.69165,1.6918,1.69135,1.6917,122500000.0
2009-09-17 20:40:00,1.6917,1.69175,1.6914,1.69145,148200000.0
2009-09-17 20:41:00,1.6915,1.69195,1.69145,1.69165,187700000.0
2009-09-17 20:42:00,1.6915,1.69165,1.69145,1.6916,140000000.0
2009-09-17 20:43:00,1.6916,1.692,1.6916,1.6918,161000000.0
2009-09-17 20:44:00,1.6918,1.69185,1.69165,1.69175,82800000.0
2009-09-17 20:45:00,1.69175,1.69195,1.6914,1.6914,159400000.0
2009-09-17 20:46:00,1.6914,1.69145,1.69105,1.69115,178000000.0
2009-09-17 20:47:00,1.69115,1.69165,1.69115,1.69155,97000000.0
2009-09-17 20:48:00,1.6915,1.6915,1.6911,1.6913,229900000.0
2009-09-17 20:49:00,1.6913,1.6913,1.6906,1.6906,252800000.0
2009-09-17 20:50:00,1.6906,1.69085,1.6906,1.69075,137200000.0
2009-09-17 20:51:00,1.69075,1.69075,1.69045,1.6906,207700000.0
2009-09-17 20:52:00,1.6906,1.6906,1.6903,1.6905,166800000.0
2009-09-17 20:53:00,1.6905,1.69085,1.6905,1.69085,165400000.0
2009-09-17 20:54:00,1.69085,1.69095,1.6906,1.69065,272700000.0
2009-09-17 20:55:00,1.69065,1.69095,1.69055,1.69075,256800000.0
2009-09-17 20:56:00,1.69085,1.69085,1.69065,1.69075,115000000.0
2009-09-17 20:57:00,1.69075,1.69085,1.69045,1.69055,195400000.0
2009-09-17 20:58:00,1.6905,1.6906,1.6904,1.69045,177200000.0
2009-09-17 20:59:00,1.6905,1.69085,1.69045,1.69085,219200000.0
2009-09-17 21:00:00,1.69085,1.6909,1.6908,1.69085,82000000.0
2009-09-17 21:01:00,1.69085,1.69115,1.69085,1.6911,58800000.0
2009-09-17 21:02:00,1.69115,1.69115,1.6908,1.69105,61000000.0
2009-09-17 21:03:00,1.69105,1.69105,1.69085,1.69085,73800000.0
2009-09-17 21:04:00,1.6908,1.69095,1.6906,1.69085,153000000.0
2009-09-17 21:05:00,1.69085,1.69095,1.6906,1.69085,132400000.0
2009-09-17 21:06:00,1.6908,1.6909,1.69065,1.69085,59600000.0
2009-09-17 21:07:00,1.69075,1.69105,1.69075,1.69085,101200000.0
2009-09-17 21:08:00,1.6909,1.69115,1.6908,1.69085,91400000.0
2009-09-17 21:09:00,1.69085,1.69095,1.69065,1.6908,99400000.0
2009-09-17 21:10:00,1.6908,1.69085,1.69065,1.6907,72600000.0
2009-09-17 21:11:00,1.69065,1.69075,1.69045,1.6905,35000000.0
2009-09-17 21:12:00,1.6904,1.6905,1.6903,1.6903,84400000.0
2009-09-17 21:13:00,1.6903,1.6907,1.6903,1.6906,49400000.0
2009-09-17 21:14:00,1.6906,1.6906,1.6902,1.6906,52400000.0
2009-09-17 21:15:00,1.6906,1.6906,1.6905,1.6906,49400000.0
2009-09-17 21:16:00,1.6906,1.6907,1.69035,1.69045,107400000.0
2009-09-17 21:17:00,1.6904,1.6904,1.69015,1.69015,111000000.0
2009-09-17 21:18:00,1.69015,1.6902,1.69015,1.69015,65600000.0
2009-09-17 21:19:00,1.69015,1.69025,1.6898,1.6901,203200000.0
2009-09-17 21:20:00,1.6901,1.69025,1.69005,1.6901,131200000.0
2009-09-17 21:21:00,1.6901,1.69025,1.69,1.69005,97400000.0
2009-09-17 21:22:00,1.69,1.6905,1.69,1.6904,131000000.0
2009-09-17 21:23:00,1.69035,1.6905,1.69015,1.6903,160000000.0
2009-09-17 21:24:00,1.6903,1.6906,1.69015,1.69025,142900000.0
2009-09-17 21:25:00,1.69015,1.6903,1.6901,1.6902,131600000.0
2009-09-17 21:26:00,1.6902,1.6904,1.6899,1.69035,182000000.0
2009-09-17 21:27:00,1.69035,1.69035,1.6899,1.69025,137400000.0
2009-09-17 21:28:00,1.6903,1.69045,1.69025,1.6904,72200000.0
2009-09-17 21:29:00,1.6904,1.6904,1.6903,1.6903,58600000.0
2009-09-17 21:30:00,1.6903,1.6906,1.69025,1.6905,114000000.0
2009-09-17 21:31:00,1.69045,1.69045,1.6903,1.6904,70000000.0
2009-09-17 21:32:00,1.69035,1.6905,1.6903,1.6904,92600000.0
2009-09-17 21:33:00,1.6904,1.6905,1.6904,1.69045,87200000.0
2009-09-17 21:34:00,1.69045,1.69065,1.69035,1.69065,88600000.0
2009-09-17 21:35:00,1.69065,1.69075,1.69045,1.69075,150400000.0
2009-09-17 21:36:00,1.69075,1.6908,1.69075,1.6908,72000000.0
2009-09-17 21:37:00,1.6908,1.69105,1.69075,1.69085,144400000.0
2009-09-17 21:38:00,1.69085,1.6911,1.69085,1.69105,51800000.0
2009-09-17 21:39:00,1.6911,1.6915,1.6909,1.69095,133300000.0
2009-09-17 21:40:00,1.6909,1.69105,1.69075,1.69085,93200000.0
2009-09-17 21:41:00,1.6908,1.6912,1.6908,1.69115,36000000.0
2009-09-17 21:42:00,1.6911,1.6914,1.69105,1.6914,186400000.0
2009-09-17 21:43:00,1.69145,1.6915,1.69125,1.69145,171600000.0
2009-09-17 21:44:00,1.6915,1.69155,1.69105,1.6913,150400000.0
2009-09-17 21:45:00,1.69125,1.69135,1.69115,1.6912,93600000.0
2009-09-17 21:46:00,1.6911,1.6911,1.6908,1.6909,137400000.0
2009-09-17 21:47:00,1.69095,1.6911,1.6909,1.6909,73600000.0
2009-09-17 21:48:00,1.69105,1.69135,1.69105,1.69115,133600000.0
2009-09-17 21:49:00,1.69115,1.69115,1.69095,1.691,43400000.0
2009-09-17 21:50:00,1.691,1.691,1.69085,1.691,32000000.0
2009-09-17 21:51:00,1.691,1.6911,1.6909,1.6911,128000000.0
2009-09-17 21:52:00,1.69105,1.6911,1.6909,1.691,19000000.0
2009-09-17 21:53:00,1.69095,1.691,1.69075,1.6909,75000000.0
2009-09-17 21:54:00,1.69095,1.69095,1.69075,1.69085,86400000.0
2009-09-17 21:55:00,1.69085,1.6909,1.69075,1.69075,146400000.0
2009-09-17 21:56:00,1.6908,1.69085,1.6908,1.69085,14400000.0
2009-09-17 21:57:00,1.6908,1.69085,1.69075,1.69075,48600000.0
2009-09-17 21:58:00,1.69075,1.6908,1.6905,1.69075,44800000.0
2009-09-17 21:59:00,1.69075,1.6909,1.69065,1.6908,87800000.0
2009-09-17 22:00:00,1.69075,1.69095,1.69055,1.6908,94800000.0
2009-09-17 22:01:00,1.6908,1.69095,1.6908,1.6908,46800000.0
2009-09-17 22:02:00,1.6908,1.6909,1.69075,1.6909,48400000.0
2009-09-17 22:03:00,1.6909,1.691,1.6908,1.69085,48200000.0
2009-09-17 22:04:00,1.69085,1.691,1.6908,1.69085,39000000.0
2009-09-17 22:05:00,1.69095,1.69095,1.69085,1.69095,28400000.0
2009-09-17 22:06:00,1.69105,1.6912,1.69105,1.69115,63000000.0
2009-09-17 22:07:00,1.6912,1.69125,1.69115,1.69115,58200000.0
2009-09-17 22:08:00,1.69115,1.6913,1.6911,1.69125,51600000.0
2009-09-17 22:09:00,1.6913,1.6915,1.691,1.6911,54800000.0
2009-09-17 22:10:00,1.691,1.6911,1.6909,1.6911,38600000.0
2009-09-17 22:11:00,1.6909,1.69105,1.6908,1.691,43800000.0
2009-09-17 22:12:00,1.69085,1.69095,1.69075,1.69075,27200000.0
2009-09-17 22:13:00,1.69075,1.6908,1.6906,1.6907,54400000.0
2009-09-17 22:14:00,1.6907,1.6908,1.6907,1.6907,13400000.0
2009-09-17 22:15:00,1.69075,1.69085,1.69055,1.69065,38400000.0
2009-09-17 22:16:00,1.6907,1.6912,1.6907,1.6912,80900000.0
2009-09-17 22:17:00,1.69115,1.69125,1.69115,1.69125,13800000.0
2009-09-17 22:18:00,1.69125,1.69125,1.6911,1.6911,22600000.0
2009-09-17 22:19:00,1.69115,1.69125,1.69055,1.69065,61700000.0
2009-09-17 22:20:00,1.69065,1.69075,1.69045,1.69065,86400000.0
2009-09-17 22:21:00,1.6906,1.6912,1.6906,1.69085,88600000.0
2009-09-17 22:22:00,1.69085,1.6911,1.69075,1.69105,96400000.0
2009-09-17 22:23:00,1.691,1.69115,1.691,1.69105,82700000.0
2009-09-17 22:24:00,1.69105,1.69115,1.69105,1.69105,46400000.0
2009-09-17 22:25:00,1.6911,1.69115,1.69105,1.6911,34400000.0
2009-09-17 22:26:00,1.6911,1.69115,1.69075,1.69115,49000000.0
2009-09-17 22:27:00,1.6912,1.6913,1.6912,1.69125,74200000.0
2009-09-17 22:28:00,1.69125,1.69135,1.69115,1.69135,47800000.0
2009-09-17 22:29:00,1.6914,1.69155,1.6914,1.69145,29600000.0
2009-09-17 22:30:00,1.6915,1.6915,1.6914,1.6914,74600000.0
2009-09-17 22:31:00,1.6914,1.6915,1.69125,1.69125,43800000.0
2009-09-17 22:32:00,1.69125,1.69135,1.6912,1.6913,81000000.0
2009-09-17 22:33:00,1.69125,1.6913,1.69125,1.69125,7800000.0
2009-09-17 22:34:00,1.69125,1.69125,1.6912,1.6912,8200000.0
2009-09-17 22:35:00,1.69115,1.6914,1.691,1.691,37800000.0
2009-09-17 22:36:00,1.69105,1.69105,1.691,1.691,16400000.0
2009-09-17 22:37:00,1.6911,1.69115,1.691,1.69105,31500000.0
2009-09-17 22:38:00,1.69105,1.69115,1.69105,1.69115,26800000.0
2009-09-17 22:39:00,1.69115,1.69145,1.69115,1.69145,111300000.0
2009-09-17 22:40:00,1.69145,1.6916,1.6912,1.6912,74500000.0
2009-09-17 22:41:00,1.6912,1.69175,1.6908,1.69115,135900000.0
2009-09-17 22:42:00,1.6911,1.6912,1.691,1.69115,60300000.0
2009-09-17 22:43:00,1.69115,1.69115,1.69095,1.69095,40100000.0
2009-09-17 22:44:00,1.69095,1.69105,1.69095,1.69095,12800000.0
2009-09-17 22:45:00,1.69075,1.69085,1.69075,1.69085,50900000.0
2009-09-17 22:46:00,1.6904,1.6906,1.69033,1.69057,27500000.0
2009-09-17 22:47:00,1.69085,1.6909,1.6908,1.69085,10400000.0
2009-09-17 22:48:00,1.69085,1.6909,1.69075,1.6908,26600000.0
2009-09-17 22:49:00,1.69095,1.691,1.69075,1.6909,35800000.0
2009-09-17 22:50:00,1.6909,1.6909,1.69035,1.6905,51900000.0
2009-09-17 22:51:00,1.6905,1.69075,1.6905,1.69065,115800000.0
2009-09-17 22:52:00,1.69065,1.6908,1.69065,1.6907,84200000.0
2009-09-17 22:53:00,1.6907,1.6907,1.6903,1.69035,30200000.0
2009-09-17 22:54:00,1.69035,1.69085,1.6903,1.69065,64000000.0
2009-09-17 22:55:00,1.69065,1.6907,1.69045,1.69055,60400000.0
2009-09-17 22:56:00,1.6906,1.6909,1.6906,1.6909,42600000.0
2009-09-17 22:57:00,1.6909,1.69135,1.6908,1.691,88100000.0
2009-09-17 22:58:00,1.691,1.6913,1.6909,1.69115,70100000.0
2009-09-17 22:59:00,1.69105,1.6916,1.69075,1.69155,75000000.0
2009-09-17 23:00:00,1.69155,1.69155,1.6913,1.6913,16000000.0
2009-09-17 23:01:00,1.6913,1.69155,1.6913,1.6913,29000000.0
2009-09-17 23:02:00,1.6913,1.6913,1.69095,1.6913,41900000.0
2009-09-17 23:03:00,1.6913,1.69145,1.69125,1.69125,28200000.0
2009-09-17 23:04:00,1.6913,1.6914,1.69125,1.6914,26600000.0
2009-09-17 23:05:00,1.6914,1.6914,1.69095,1.69105,26000000.0
2009-09-17 23:06:00,1.691,1.6916,1.6909,1.6916,26200000.0
2009-09-17 23:07:00,1.69155,1.6916,1.6915,1.6916,17100000.0
2009-09-17 23:08:00,1.6915,1.6916,1.6915,1.69155,13900000.0
2009-09-17 23:09:00,1.6915,1.69165,1.6915,1.69165,26400000.0
2009-09-17 23:10:00,1.69165,1.6917,1.69155,1.69155,16000000.0
2009-09-17 23:11:00,1.69155,1.69165,1.69145,1.69165,25500000.0
2009-09-17 23:12:00,1.69165,1.69165,1.69155,1.6916,26200000.0
2009-09-17 23:13:00,1.69155,1.6916,1.6915,1.6915,43300000.0
2009-09-17 23:14:00,1.6915,1.69155,1.6915,1.69155,22600000.0
2009-09-17 23:15:00,1.69155,1.6916,1.69155,1.69155,59400000.0
2009-09-17 23:16:00,1.69155,1.6917,1.69135,1.6917,21300000.0
2009-09-17 23:17:00,1.6917,1.6917,1.6917,1.6917,10000000.0
2009-09-17 23:18:00,1.6917,1.6917,1.6917,1.6917,9000000.0
2009-09-17 23:19:00,1.6917,1.6917,1.69135,1.6914,45800000.0
2009-09-17 23:20:00,1.6912,1.69125,1.6912,1.69125,19900000.0
2009-09-17 23:21:00,1.69125,1.6913,1.69125,1.69125,53000000.0
2009-09-17 23:22:00,1.69125,1.69135,1.69125,1.69125,34400000.0
2009-09-17 23:23:00,1.69125,1.69125,1.69125,1.69125,2500000.0
2009-09-17 23:24:00,1.69125,1.69125,1.69085,1.69115,36200000.0
2009-09-17 23:25:00,1.69105,1.69105,1.691,1.69105,27600000.0
2009-09-17 23:26:00,1.69105,1.69105,1.691,1.69105,34600000.0
2009-09-17 23:27:00,1.69105,1.69105,1.691,1.691,16600000.0
2009-09-17 23:28:00,1.691,1.691,1.69095,1.69095,24400000.0
2009-09-17 23:29:00,1.69095,1.69115,1.6908,1.6909,53500000.0
2009-09-17 23:30:00,1.69105,1.6911,1.691,1.69105,27000000.0
2009-09-17 23:31:00,1.69105,1.69105,1.69105,1.69105,13200000.0
2009-09-17 23:32:00,1.69105,1.69115,1.69105,1.69115,46100000.0
2009-09-17 23:33:00,1.69115,1.69115,1.6911,1.6911,2000000.0
2009-09-17 23:34:00,1.69105,1.6911,1.69105,1.6911,5300000.0
2009-09-17 23:35:00,1.69105,1.69115,1.69105,1.69115,5300000.0
2009-09-17 23:36:00,1.6911,1.69115,1.69105,1.6911,10400000.0
2009-09-17 23:37:00,1.69115,1.69135,1.6911,1.69135,23600000.0
2009-09-17 23:38:00,1.69135,1.6914,1.69125,1.6914,28900000.0
2009-09-17 23:39:00,1.69135,1.6915,1.6913,1.69145,50100000.0
2009-09-17 23:40:00,1.69145,1.6916,1.69145,1.6916,20200000.0
2009-09-17 23:41:00,1.6916,1.6916,1.6913,1.69135,28600000.0
2009-09-17 23:42:00,1.69135,1.69135,1.69135,1.69135,2000000.0
2009-09-17 23:43:00,1.69096,1.69125,1.69096,1.69124,25800000.0
2009-09-17 23:44:00,1.69105,1.69132,1.69095,1.69109,40400000.0
2009-09-17 23:45:00,1.69135,1.69135,1.6911,1.6911,19600000.0
2009-09-17 23:46:00,1.6911,1.6912,1.6911,1.6912,20600000.0
2009-09-17 23:47:00,1.6912,1.6912,1.6911,1.6912,12500000.0
2009-09-17 23:48:00,1.6912,1.6912,1.6912,1.6912,8000000.0
2009-09-17 23:49:00,1.6912,1.6912,1.691,1.69105,21800000.0
2009-09-17 23:50:00,1.691,1.6911,1.691,1.6911,16500000.0
2009-09-17 23:51:00,1.6911,1.6911,1.6911,1.6911,12000000.0
2009-09-17 23:52:00,1.6911,1.6911,1.6911,1.6911,15200000.0
2009-09-17 23:53:00,1.6911,1.69115,1.6911,1.6911,27000000.0
2009-09-17 23:54:00,1.6911,1.69115,1.69095,1.69095,30100000.0
2009-09-17 23:55:00,1.69095,1.69125,1.6909,1.6912,119300000.0
2009-09-17 23:56:00,1.6912,1.6913,1.6911,1.6911,38800000.0
2009-09-17 23:57:00,1.6911,1.6913,1.6911,1.6913,30600000.0
2009-09-17 23:58:00,1.6913,1.69135,1.69125,1.69125,14300000.0
2009-09-17 23:59:00,1.69125,1.69125,1.69125,1.69125,6000000.0
2009-09-18 00:00:00,1.6912,1.69155,1.691,1.6914,71000000.0
2009-09-18 00:01:00,1.69145,1.69165,1.69135,1.6915,21600000.0
2009-09-18 00:02:00,1.6915,1.69165,1.6913,1.6913,21300000.0
2009-09-18 00:03:00,1.69135,1.6917,1.6913,1.6914,30900000.0
2009-09-18 00:04:00,1.69145,1.69145,1.69095,1.69125,64200000.0
2009-09-18 00:05:00,1.69125,1.69125,1.6911,1.69115,24000000.0
2009-09-18 00:06:00,1.6912,1.6913,1.6911,1.6913,18000000.0
2009-09-18 00:07:00,1.6913,1.6917,1.69125,1.6917,27000000.0
2009-09-18 00:08:00,1.6917,1.6917,1.691,1.6911,70900000.0
2009-09-18 00:09:00,1.69115,1.6913,1.6911,1.6912,28000000.0
2009-09-18 00:10:00,1.6912,1.6914,1.69115,1.6912,22500000.0
2009-09-18 00:11:00,1.6912,1.6912,1.6912,1.6912,1000000.0
2009-09-18 00:12:00,1.6912,1.69125,1.6912,1.69125,8000000.0
2009-09-18 00:13:00,1.6912,1.69125,1.69115,1.69125,23300000.0
2009-09-18 00:14:00,1.69125,1.69125,1.6912,1.69125,7000000.0
2009-09-18 00:15:00,1.69125,1.69125,1.69125,1.69125,13600000.0
2009-09-18 00:16:00,1.69125,1.69125,1.69125,1.69125,9100000.0
2009-09-18 00:17:00,1.69125,1.69125,1.69125,1.69125,1000000.0
2009-09-18 00:18:00,1.69125,1.69135,1.69125,1.69135,8000000.0
2009-09-18 00:19:00,1.69125,1.6913,1.69125,1.6913,5600000.0
2009-09-18 00:20:00,1.69125,1.69135,1.69105,1.6912,54200000.0
2009-09-18 00:21:00,1.6912,1.69135,1.69115,1.6912,47000000.0
2009-09-18 00:22:00,1.69125,1.6914,1.69105,1.6912,43900000.0
2009-09-18 00:23:00,1.6912,1.6912,1.69115,1.69115,4200000.0
2009-09-18 00:24:00,1.69115,1.6914,1.69115,1.6914,8000000.0
2009-09-18 00:25:00,1.69135,1.69135,1.69135,1.69135,1000000.0
2009-09-18 00:26:00,1.69107,1.69112,1.69105,1.69107,39300000.0
2009-09-18 00:27:00,1.69135,1.69135,1.69115,1.6912,14700000.0
2009-09-18 00:28:00,1.69115,1.6913,1.69115,1.6913,13000000.0
2009-09-18 00:29:00,1.6913,1.6913,1.69125,1.6913,7000000.0
2009-09-18 00:30:00,1.6913,1.6913,1.6913,1.6913,6000000.0
2009-09-18 00:31:00,1.69125,1.69135,1.69115,1.69115,26800000.0
2009-09-18 00:32:00,1.6912,1.6912,1.6912,1.6912,1000000.0
2009-09-18 00:33:00,1.6912,1.69135,1.69115,1.69115,15800000.0
2009-09-18 00:34:00,1.6913,1.69135,1.6913,1.69135,8400000.0
2009-09-18 00:35:00,1.69135,1.69135,1.6913,1.6913,8600000.0
2009-09-18 00:36:00,1.6914,1.69145,1.6914,1.69145,7000000.0
2009-09-18 00:37:00,1.6914,1.69145,1.69135,1.6914,33400000.0
2009-09-18 00:38:00,1.69135,1.69165,1.69135,1.69165,33900000.0
2009-09-18 00:39:00,1.6916,1.6916,1.69145,1.69155,43900000.0
2009-09-18 00:40:00,1.69165,1.6918,1.6916,1.69165,50300000.0
2009-09-18 00:41:00,1.69165,1.6918,1.69165,1.6918,10600000.0
2009-09-18 00:42:00,1.69148,1.69165,1.69148,1.69165,35800000.0
2009-09-18 00:43:00,1.69151,1.69151,1.69117,1.69137,55500000.0
2009-09-18 00:44:00,1.6917,1.69195,1.69165,1.6917,63500000.0
2009-09-18 00:45:00,1.6917,1.6918,1.69155,1.6917,322300000.0
2009-09-18 00:46:00,1.6917,1.6917,1.6916,1.6917,236400000.0
2009-09-18 00:47:00,1.6918,1.6918,1.69165,1.69165,301600000.0
2009-09-18 00:48:00,1.6917,1.6917,1.6916,1.6917,248000000.0
2009-09-18 00:49:00,1.6917,1.6917,1.69165,1.69165,213600000.0
2009-09-18 00:50:00,1.69165,1.69175,1.6916,1.69175,215000000.0
2009-09-18 00:51:00,1.69175,1.6918,1.6917,1.6918,275600000.0
2009-09-18 00:52:00,1.6918,1.6918,1.69175,1.69175,274400000.0
2009-09-18 00:53:00,1.69175,1.6919,1.69175,1.6919,220800000.0
2009-09-18 00:54:00,1.6919,1.6919,1.6917,1.6917,194600000.0
2009-09-18 00:55:00,1.6917,1.6917,1.6914,1.69155,54200000.0
2009-09-18 00:56:00,1.69155,1.6917,1.69155,1.6917,17600000.0
2009-09-18 00:57:00,1.69165,1.6921,1.69165,1.69175,30800000.0
2009-09-18 00:58:00,1.69175,1.692,1.69175,1.69185,231600000.0
2009-09-18 00:59:00,1.69185,1.69185,1.6917,1.69185,224000000.0
2009-09-18 01:00:00,1.69185,1.69185,1.6916,1.6916,48000000.0
2009-09-18 01:01:00,1.6915,1.6916,1.6913,1.69145,49600000.0
2009-09-18 01:02:00,1.6914,1.69145,1.69135,1.6914,26600000.0
2009-09-18 01:03:00,1.69145,1.69165,1.6914,1.69165,35400000.0
2009-09-18 01:04:00,1.6916,1.69165,1.6911,1.69115,21000000.0
2009-09-18 01:05:00,1.69115,1.69125,1.691,1.6912,45000000.0
2009-09-18 01:06:00,1.6912,1.6914,1.6912,1.6914,41800000.0
2009-09-18 01:07:00,1.6914,1.69155,1.69095,1.6914,69400000.0
2009-09-18 01:08:00,1.6914,1.6914,1.69135,1.69135,13600000.0
2009-09-18 01:09:00,1.6914,1.69155,1.6914,1.69155,25700000.0
2009-09-18 01:10:00,1.69155,1.69185,1.69155,1.69185,45000000.0
2009-09-18 01:11:00,1.69185,1.69185,1.69175,1.69185,22200000.0
2009-09-18 01:12:00,1.6918,1.69195,1.69175,1.6919,30600000.0
2009-09-18 01:13:00,1.6919,1.6919,1.6917,1.6918,31400000.0
2009-09-18 01:14:00,1.6918,1.6918,1.6917,1.6917,17300000.0
2009-09-18 01:15:00,1.6917,1.6917,1.6917,1.6917,5000000.0
2009-09-18 01:16:00,1.6917,1.69185,1.6917,1.69185,13200000.0
2009-09-18 01:17:00,1.6918,1.6919,1.6918,1.6918,16000000.0
2009-09-18 01:18:00,1.6918,1.6919,1.69175,1.69175,20300000.0
2009-09-18 01:19:00,1.6918,1.69195,1.69175,1.6919,63000000.0
2009-09-18 01:20:00,1.6919,1.69225,1.6919,1.6922,56500000.0
2009-09-18 01:21:00,1.6922,1.6922,1.69205,1.6922,46600000.0
2009-09-18 01:22:00,1.69215,1.6922,1.692,1.69205,22400000.0
2009-09-18 01:23:00,1.6921,1.69245,1.6921,1.6924,71000000.0
2009-09-18 01:24:00,1.69245,1.6925,1.69225,1.6923,34400000.0
2009-09-18 01:25:00,1.69235,1.6924,1.69225,1.69225,34600000.0
2009-09-18 01:26:00,1.69225,1.6923,1.692,1.69205,37000000.0
2009-09-18 01:27:00,1.69205,1.6921,1.6919,1.6919,54600000.0
2009-09-18 01:28:00,1.6919,1.69215,1.69185,1.69195,63700000.0
2009-09-18 01:29:00,1.6919,1.692,1.6919,1.692,45800000.0
2009-09-18 01:30:00,1.692,1.69215,1.692,1.69215,9800000.0
2009-09-18 01:31:00,1.69215,1.69215,1.69205,1.69205,15200000.0
2009-09-18 01:32:00,1.69205,1.69215,1.692,1.69215,36200000.0
2009-09-18 01:33:00,1.6922,1.69225,1.6919,1.69195,68000000.0
2009-09-18 01:34:00,1.6919,1.6921,1.6919,1.69195,39600000.0
2009-09-18 01:35:00,1.69195,1.69195,1.6917,1.6918,20200000.0
2009-09-18 01:36:00,1.6918,1.6921,1.6918,1.6921,47200000.0
2009-09-18 01:37:00,1.69205,1.69215,1.692,1.6921,30400000.0
2009-09-18 01:38:00,1.69205,1.69205,1.69185,1.69185,28700000.0
2009-09-18 01:39:00,1.69185,1.69195,1.6914,1.6916,127300000.0
2009-09-18 01:40:00,1.6916,1.6919,1.6916,1.69175,52600000.0
2009-09-18 01:41:00,1.69175,1.6918,1.6917,1.6918,44400000.0
2009-09-18 01:42:00,1.69185,1.69185,1.69165,1.6917,51000000.0
2009-09-18 01:43:00,1.6917,1.69185,1.6917,1.6918,22200000.0
2009-09-18 01:44:00,1.6919,1.69195,1.69175,1.6919,43400000.0
2009-09-18 01:45:00,1.6919,1.692,1.6918,1.69195,102600000.0
2009-09-18 01:46:00,1.6919,1.6919,1.69175,1.6918,22600000.0
2009-09-18 01:47:00,1.69175,1.69205,1.69175,1.69185,86000000.0
2009-09-18 01:48:00,1.6919,1.6919,1.6917,1.6918,52200000.0
2009-09-18 01:49:00,1.6918,1.69195,1.6918,1.69195,41400000.0
2009-09-18 01:50:00,1.69195,1.69205,1.69175,1.69175,48400000.0
2009-09-18 01:51:00,1.6917,1.6919,1.6916,1.6919,50800000.0
2009-09-18 01:52:00,1.6918,1.69185,1.69175,1.69185,81100000.0
2009-09-18 01:53:00,1.69185,1.6919,1.69185,1.69185,27000000.0
2009-09-18 01:54:00,1.6919,1.69195,1.6918,1.6918,19000000.0
2009-09-18 01:55:00,1.6918,1.6919,1.6917,1.6919,22600000.0
2009-09-18 01:56:00,1.6919,1.6922,1.69185,1.69215,65200000.0
2009-09-18 01:57:00,1.69215,1.69215,1.69175,1.6918,38200000.0
2009-09-18 01:58:00,1.6918,1.692,1.69145,1.69145,88900000.0
2009-09-18 01:59:00,1.69145,1.6915,1.691,1.6912,88200000.0
2009-09-18 02:00:00,1.69115,1.69125,1.6905,1.6906,142300000.0
2009-09-18 02:01:00,1.6906,1.6912,1.6905,1.69055,134900000.0
2009-09-18 02:02:00,1.69055,1.69095,1.6905,1.6905,136600000.0
2009-09-18 02:03:00,1.6905,1.69065,1.6905,1.6905,50900000.0
2009-09-18 02:04:00,1.6905,1.6907,1.6905,1.69065,41000000.0
2009-09-18 02:05:00,1.69065,1.69065,1.68985,1.6902,68550000.0
2009-09-18 02:06:00,1.69025,1.6904,1.6902,1.69035,75600000.0
2009-09-18 02:07:00,1.69035,1.69045,1.69025,1.6904,28400000.0
2009-09-18 02:08:00,1.69035,1.6904,1.6903,1.6904,21200000.0
2009-09-18 02:09:00,1.6904,1.6906,1.69035,1.69045,53000000.0
2009-09-18 02:10:00,1.6904,1.69045,1.6903,1.69035,19800000.0
2009-09-18 02:11:00,1.6903,1.69035,1.69015,1.69015,35000000.0
2009-09-18 02:12:00,1.6902,1.6902,1.68995,1.6901,80100000.0
2009-09-18 02:13:00,1.6901,1.69015,1.6899,1.69015,25400000.0
2009-09-18 02:14:00,1.69015,1.69025,1.69005,1.69015,53400000.0
2009-09-18 02:15:00,1.69025,1.6906,1.69015,1.69045,58900000.0
2009-09-18 02:16:00,1.6904,1.69065,1.6903,1.69065,42600000.0
2009-09-18 02:17:00,1.6906,1.6907,1.69045,1.6905,46200000.0
2009-09-18 02:18:00,1.69055,1.6906,1.69045,1.69045,22300000.0
2009-09-18 02:19:00,1.69045,1.69045,1.69035,1.69035,24000000.0
2009-09-18 02:20:00,1.69035,1.69045,1.6901,1.69025,25600000.0
2009-09-18 02:21:00,1.69025,1.69045,1.69015,1.69025,69500000.0
2009-09-18 02:22:00,1.69025,1.6905,1.69025,1.6904,45200000.0
2009-09-18 02:23:00,1.69045,1.69075,1.69045,1.6907,38600000.0
2009-09-18 02:24:00,1.6907,1.6909,1.69065,1.6909,83600000.0
2009-09-18 02:25:00,1.6908,1.6909,1.6907,1.6907,16000000.0
2009-09-18 02:26:00,1.6907,1.6909,1.6907,1.6909,29200000.0
2009-09-18 02:27:00,1.69095,1.69095,1.69085,1.69085,16000000.0
2009-09-18 02:28:00,1.69085,1.691,1.69085,1.6909,35900000.0
2009-09-18 02:29:00,1.69085,1.69115,1.69075,1.691,128700000.0
2009-09-18 02:30:00,1.69115,1.6912,1.6908,1.6909,74900000.0
2009-09-18 02:31:00,1.69085,1.69095,1.6908,1.6909,36200000.0
2009-09-18 02:32:00,1.691,1.6911,1.69095,1.69105,89900000.0
2009-09-18 02:33:00,1.69095,1.69105,1.6908,1.69085,51400000.0
2009-09-18 02:34:00,1.69075,1.69095,1.6907,1.6908,35200000.0
2009-09-18 02:35:00,1.69075,1.69095,1.69075,1.69095,87700000.0
2009-09-18 02:36:00,1.69095,1.6911,1.6908,1.69095,74400000.0
2009-09-18 02:37:00,1.69095,1.69115,1.69095,1.69095,44200000.0
2009-09-18 02:38:00,1.6909,1.691,1.69085,1.69095,50100000.0
2009-09-18 02:39:00,1.691,1.69115,1.69095,1.691,48300000.0
2009-09-18 02:40:00,1.6911,1.69135,1.691,1.6913,46100000.0
2009-09-18 02:41:00,1.69125,1.69125,1.6911,1.69125,71300000.0
2009-09-18 02:42:00,1.6912,1.69125,1.6911,1.6911,63100000.0
2009-09-18 02:43:00,1.69115,1.69125,1.691,1.69105,140100000.0
2009-09-18 02:44:00,1.69105,1.6912,1.69105,1.69105,65700000.0
2009-09-18 02:45:00,1.69105,1.69115,1.69095,1.69095,81300000.0
2009-09-18 02:46:00,1.691,1.6911,1.6909,1.69095,100200000.0
2009-09-18 02:47:00,1.69105,1.6911,1.69085,1.6909,92700000.0
2009-09-18 02:48:00,1.691,1.691,1.69095,1.691,12800000.0
2009-09-18 02:49:00,1.691,1.6911,1.69085,1.69095,72900000.0
2009-09-18 02:50:00,1.691,1.691,1.691,1.691,1400000.0
2009-09-18 02:51:00,1.691,1.69105,1.69095,1.69095,20600000.0
2009-09-18 02:52:00,1.6911,1.6911,1.6908,1.691,124300000.0
2009-09-18 02:53:00,1.691,1.69115,1.69095,1.691,73600000.0
2009-09-18 02:54:00,1.6911,1.69125,1.69095,1.69105,134900000.0
2009-09-18 02:55:00,1.6911,1.69165,1.6911,1.69145,119400000.0
2009-09-18 02:56:00,1.69135,1.69145,1.69115,1.6913,86900000.0
2009-09-18 02:57:00,1.6913,1.69135,1.69125,1.6913,37000000.0
2009-09-18 02:58:00,1.69125,1.6914,1.6912,1.69135,58400000.0
2009-09-18 02:59:00,1.6913,1.69135,1.6912,1.69125,13800000.0
2009-09-18 03:00:00,1.69115,1.6914,1.69105,1.69135,63800000.0
2009-09-18 03:01:00,1.69135,1.6915,1.69125,1.69145,49800000.0
2009-09-18 03:02:00,1.69145,1.6915,1.6913,1.6914,24800000.0
2009-09-18 03:03:00,1.69135,1.69155,1.69135,1.6915,44600000.0
2009-09-18 03:04:00,1.6915,1.69155,1.6914,1.69145,24600000.0
2009-09-18 03:05:00,1.69155,1.6916,1.69115,1.6913,96000000.0
2009-09-18 03:06:00,1.6912,1.6915,1.69115,1.6915,134000000.0
2009-09-18 03:07:00,1.69145,1.6915,1.6912,1.6912,100200000.0
2009-09-18 03:08:00,1.6912,1.69155,1.6912,1.69135,76700000.0
2009-09-18 03:09:00,1.69115,1.69145,1.69115,1.6914,73500000.0
2009-09-18 03:10:00,1.6914,1.69145,1.69125,1.6914,66800000.0
2009-09-18 03:11:00,1.69135,1.69145,1.6913,1.6913,58000000.0
2009-09-18 03:12:00,1.69135,1.69135,1.6911,1.6911,80500000.0
2009-09-18 03:13:00,1.691,1.6913,1.691,1.69115,101400000.0
2009-09-18 03:14:00,1.69115,1.6914,1.69115,1.69125,84700000.0
2009-09-18 03:15:00,1.69125,1.6914,1.69025,1.69025,136400000.0
2009-09-18 03:16:00,1.69035,1.69035,1.68985,1.69025,91400000.0
2009-09-18 03:17:00,1.69015,1.69025,1.68985,1.6901,182400000.0
2009-09-18 03:18:00,1.6901,1.69015,1.6897,1.69,155600000.0
2009-09-18 03:19:00,1.69005,1.69005,1.68965,1.6897,119400000.0
2009-09-18 03:20:00,1.68965,1.6899,1.68915,1.6892,186800000.0
2009-09-18 03:21:00,1.6892,1.6894,1.6892,1.6894,186300000.0
2009-09-18 03:22:00,1.6894,1.68955,1.68925,1.68945,105700000.0
2009-09-18 03:23:00,1.6895,1.6895,1.6892,1.6893,120500000.0
2009-09-18 03:24:00,1.6893,1.68965,1.68915,1.68945,231200000.0
2009-09-18 03:25:00,1.68945,1.68965,1.6891,1.6893,228700000.0
2009-09-18 03:26:00,1.6893,1.68945,1.6893,1.6894,212700000.0
2009-09-18 03:27:00,1.68945,1.6896,1.68945,1.6896,101100000.0
2009-09-18 03:28:00,1.68965,1.6897,1.68935,1.6895,174800000.0
2009-09-18 03:29:00,1.68945,1.6896,1.6893,1.6895,143800000.0
2009-09-18 03:30:00,1.6894,1.68965,1.68935,1.6894,103400000.0
2009-09-18 03:31:00,1.68935,1.68955,1.68935,1.68945,95900000.0
2009-09-18 03:32:00,1.6894,1.6895,1.6889,1.68915,141000000.0
2009-09-18 03:33:00,1.6892,1.68935,1.6892,1.68925,73800000.0
2009-09-18 03:34:00,1.6893,1.6893,1.6892,1.6893,56800000.0
2009-09-18 03:35:00,1.68935,1.68945,1.68925,1.6894,76800000.0
2009-09-18 03:36:00,1.6894,1.68955,1.6894,1.68945,21000000.0
2009-09-18 03:37:00,1.68945,1.68945,1.6888,1.6888,52700000.0
2009-09-18 03:38:00,1.6888,1.6889,1.6884,1.6887,120700000.0
2009-09-18 03:39:00,1.68865,1.68885,1.68835,1.68845,66200000.0
2009-09-18 03:40:00,1.6885,1.6886,1.68845,1.68845,68600000.0
2009-09-18 03:41:00,1.68845,1.68875,1.6884,1.68875,62000000.0
2009-09-18 03:42:00,1.6887,1.6887,1.68845,1.6885,44400000.0
2009-09-18 03:43:00,1.68845,1.6885,1.6883,1.68845,76300000.0
2009-09-18 03:44:00,1.6883,1.68875,1.6883,1.68875,46600000.0
2009-09-18 03:45:00,1.6887,1.68875,1.6883,1.6883,67100000.0
2009-09-18 03:46:00,1.68835,1.6885,1.68825,1.6884,43900000.0
2009-09-18 03:47:00,1.6884,1.68855,1.6883,1.6883,70600000.0
2009-09-18 03:48:00,1.6884,1.68855,1.68815,1.6883,107800000.0
2009-09-18 03:49:00,1.6883,1.6883,1.68805,1.6881,40000000.0
2009-09-18 03:50:00,1.688,1.6883,1.68795,1.68825,75400000.0
2009-09-18 03:51:00,1.68825,1.68835,1.6881,1.68825,89400000.0
2009-09-18 03:52:00,1.68825,1.68855,1.6882,1.6885,156700000.0
2009-09-18 03:53:00,1.6885,1.68875,1.6885,1.6885,150400000.0
2009-09-18 03:54:00,1.6885,1.68875,1.68835,1.6887,107100000.0
2009-09-18 03:55:00,1.68875,1.68895,1.68835,1.68855,120200000.0
2009-09-18 03:56:00,1.6886,1.6886,1.6882,1.68835,110400000.0
2009-09-18 03:57:00,1.68835,1.6885,1.68815,1.68835,152500000.0
2009-09-18 03:58:00,1.68835,1.68855,1.6882,1.6882,98100000.0
2009-09-18 03:59:00,1.68825,1.6887,1.68815,1.68835,90300000.0
2009-09-18 04:00:00,1.68835,1.68855,1.688,1.6881,122100000.0
2009-09-18 04:01:00,1.6881,1.68815,1.6875,1.6878,106300000.0
2009-09-18 04:02:00,1.6878,1.6884,1.68775,1.68825,127000000.0
2009-09-18 04:03:00,1.6882,1.68845,1.68795,1.6884,134600000.0
2009-09-18 04:04:00,1.6884,1.68855,1.68805,1.6882,86600000.0
2009-09-18 04:05:00,1.6882,1.68825,1.6878,1.6878,100800000.0
2009-09-18 04:06:00,1.6878,1.68805,1.68775,1.6878,87200000.0
2009-09-18 04:07:00,1.6878,1.68785,1.6876,1.6878,65400000.0
2009-09-18 04:08:00,1.6878,1.68795,1.68765,1.68785,48000000.0
2009-09-18 04:09:00,1.68785,1.68805,1.6878,1.68805,63000000.0
2009-09-18 04:10:00,1.68805,1.68805,1.68755,1.68765,79700000.0
2009-09-18 04:11:00,1.68765,1.6878,1.68755,1.6878,40000000.0
2009-09-18 04:12:00,1.68775,1.68775,1.6875,1.6876,48800000.0
2009-09-18 04:13:00,1.6876,1.68785,1.6876,1.68785,44800000.0
2009-09-18 04:14:00,1.68785,1.6879,1.6877,1.6879,40200000.0
2009-09-18 04:15:00,1.6879,1.68795,1.6878,1.68785,60000000.0
2009-09-18 04:16:00,1.68785,1.6879,1.68775,1.68785,49200000.0
2009-09-18 04:17:00,1.68775,1.68785,1.6877,1.68785,26800000.0
2009-09-18 04:18:00,1.6878,1.6881,1.6877,1.688,106200000.0
2009-09-18 04:19:00,1.68795,1.68805,1.6878,1.68795,40800000.0
2009-09-18 04:20:00,1.688,1.68815,1.68795,1.6881,61800000.0
2009-09-18 04:21:00,1.6881,1.6881,1.68795,1.68795,75400000.0
2009-09-18 04:22:00,1.68795,1.6883,1.6879,1.6883,116300000.0
2009-09-18 04:23:00,1.6882,1.6882,1.6879,1.68795,42800000.0
2009-09-18 04:24:00,1.68805,1.6881,1.68775,1.6881,87200000.0
2009-09-18 04:25:00,1.688,1.688,1.6878,1.6879,59400000.0
2009-09-18 04:26:00,1.6879,1.68835,1.6879,1.68835,118200000.0
2009-09-18 04:27:00,1.68835,1.6886,1.68835,1.6884,71600000.0
2009-09-18 04:28:00,1.68825,1.68855,1.68825,1.68845,84600000.0
2009-09-18 04:29:00,1.6885,1.6887,1.6884,1.68865,96900000.0
2009-09-18 04:30:00,1.68865,1.68865,1.68855,1.6886,49600000.0
2009-09-18 04:31:00,1.6886,1.6887,1.6886,1.68865,19800000.0
2009-09-18 04:32:00,1.6887,1.6887,1.68835,1.6884,83900000.0
2009-09-18 04:33:00,1.6884,1.6884,1.6883,1.6883,42600000.0
2009-09-18 04:34:00,1.68835,1.6887,1.68825,1.6884,60800000.0
2009-09-18 04:35:00,1.6884,1.6884,1.688,1.68805,94000000.0
2009-09-18 04:36:00,1.68805,1.6882,1.6879,1.68815,86700000.0
2009-09-18 04:37:00,1.68825,1.6885,1.68825,1.68845,92300000.0
2009-09-18 04:38:00,1.6884,1.6885,1.68825,1.68835,92300000.0
2009-09-18 04:39:00,1.68835,1.6884,1.6883,1.68835,39200000.0
2009-09-18 04:40:00,1.68835,1.68845,1.6882,1.68835,67700000.0
2009-09-18 04:41:00,1.68835,1.6884,1.6883,1.68835,43000000.0
2009-09-18 04:42:00,1.6884,1.68845,1.68835,1.68845,37700000.0
2009-09-18 04:43:00,1.6884,1.6886,1.6884,1.6885,39000000.0
2009-09-18 04:44:00,1.6885,1.68855,1.6882,1.68825,37300000.0
2009-09-18 04:45:00,1.6883,1.68845,1.68825,1.68835,47500000.0
2009-09-18 04:46:00,1.68835,1.68855,1.6883,1.68845,30200000.0
2009-09-18 04:47:00,1.6884,1.68845,1.68825,1.68845,123100000.0
2009-09-18 04:48:00,1.6884,1.68865,1.6884,1.6886,86100000.0
2009-09-18 04:49:00,1.68855,1.68865,1.6884,1.6884,50400000.0
2009-09-18 04:50:00,1.6885,1.68865,1.6884,1.68855,95400000.0
2009-09-18 04:51:00,1.68855,1.68885,1.6885,1.6888,82100000.0
2009-09-18 04:52:00,1.6888,1.68885,1.6886,1.68875,137300000.0
2009-09-18 04:53:00,1.6888,1.68895,1.68875,1.68885,87600000.0
2009-09-18 04:54:00,1.68885,1.689,1.68885,1.6889,81100000.0
2009-09-18 04:55:00,1.689,1.68915,1.68885,1.6889,119400000.0
2009-09-18 04:56:00,1.6889,1.68895,1.68875,1.68885,54300000.0
2009-09-18 04:57:00,1.68885,1.689,1.6888,1.6888,69500000.0
2009-09-18 04:58:00,1.6888,1.689,1.6888,1.6889,77600000.0
2009-09-18 04:59:00,1.68895,1.68915,1.6889,1.68905,59400000.0
2009-09-18 05:00:00,1.68915,1.6893,1.68895,1.68915,93000000.0
2009-09-18 05:01:00,1.6891,1.6893,1.68905,1.6891,78300000.0
2009-09-18 05:02:00,1.68905,1.6892,1.68905,1.6891,52600000.0
2009-09-18 05:03:00,1.6892,1.6893,1.68905,1.6892,39200000.0
2009-09-18 05:04:00,1.6891,1.6891,1.68905,1.6891,45400000.0
2009-09-18 05:05:00,1.6891,1.6893,1.68905,1.68915,71300000.0
2009-09-18 05:06:00,1.6893,1.68945,1.68915,1.68915,64000000.0
2009-09-18 05:07:00,1.68925,1.68925,1.68915,1.68925,22200000.0
2009-09-18 05:08:00,1.68925,1.6895,1.68905,1.68935,39000000.0
2009-09-18 05:09:00,1.68935,1.68935,1.689,1.6893,90000000.0
2009-09-18 05:10:00,1.68925,1.6893,1.68925,1.6893,9100000.0
2009-09-18 05:11:00,1.68925,1.6893,1.689,1.689,59400000.0
2009-09-18 05:12:00,1.689,1.6893,1.689,1.6892,37900000.0
2009-09-18 05:13:00,1.6892,1.68945,1.6892,1.6894,111000000.0
2009-09-18 05:14:00,1.6894,1.68945,1.6894,1.6894,16600000.0
2009-09-18 05:15:00,1.6894,1.6894,1.6894,1.6894,1400000.0
2009-09-18 05:16:00,1.6894,1.6894,1.68925,1.68925,8600000.0
2009-09-18 05:17:00,1.68925,1.6894,1.68925,1.6894,25200000.0
2009-09-18 05:18:00,1.6894,1.6894,1.6892,1.68935,66000000.0
2009-09-18 05:19:00,1.68935,1.68955,1.6891,1.6891,92200000.0
2009-09-18 05:20:00,1.6891,1.68935,1.6891,1.6893,58800000.0
2009-09-18 05:21:00,1.68925,1.6895,1.6892,1.6893,88900000.0
2009-09-18 05:22:00,1.6894,1.68945,1.6892,1.6893,46200000.0
2009-09-18 05:23:00,1.68935,1.68955,1.68935,1.6895,52000000.0
2009-09-18 05:24:00,1.68955,1.68975,1.6895,1.68975,61200000.0
2009-09-18 05:25:00,1.68975,1.68975,1.68935,1.6895,87400000.0
2009-09-18 05:26:00,1.68945,1.6896,1.68915,1.68915,71300000.0
2009-09-18 05:27:00,1.6892,1.6894,1.68895,1.68895,107300000.0
2009-09-18 05:28:00,1.689,1.6892,1.68895,1.68905,62400000.0
2009-09-18 05:29:00,1.689,1.6895,1.68895,1.6893,63400000.0
2009-09-18 05:30:00,1.6892,1.68925,1.6889,1.6889,99400000.0
2009-09-18 05:31:00,1.6889,1.68905,1.6889,1.689,41000000.0
2009-09-18 05:32:00,1.68895,1.689,1.68875,1.68875,91600000.0
2009-09-18 05:33:00,1.6888,1.68885,1.6887,1.68875,86400000.0
2009-09-18 05:34:00,1.68875,1.68885,1.68855,1.68875,75200000.0
2009-09-18 05:35:00,1.68875,1.68885,1.6883,1.68835,97600000.0
2009-09-18 05:36:00,1.6883,1.68835,1.6883,1.68835,34800000.0
2009-09-18 05:37:00,1.68835,1.68855,1.6882,1.68845,112600000.0
2009-09-18 05:38:00,1.68845,1.68845,1.68825,1.68835,39000000.0
2009-09-18 05:39:00,1.68835,1.68835,1.68835,1.68835,14000000.0
2009-09-18 05:40:00,1.68845,1.68855,1.68835,1.68835,44600000.0
2009-09-18 05:41:00,1.68845,1.6885,1.68835,1.6884,56000000.0
2009-09-18 05:42:00,1.68845,1.6887,1.6884,1.68865,72200000.0
2009-09-18 05:43:00,1.68865,1.68875,1.6886,1.68865,44400000.0
2009-09-18 05:44:00,1.68865,1.68875,1.68855,1.68865,22600000.0
2009-09-18 05:45:00,1.68865,1.68875,1.68855,1.68855,36200000.0
2009-09-18 05:46:00,1.6886,1.6888,1.68855,1.68865,76200000.0
2009-09-18 05:47:00,1.6886,1.6887,1.6886,1.68865,15200000.0
2009-09-18 05:48:00,1.68865,1.68875,1.68865,1.68865,13800000.0
2009-09-18 05:49:00,1.6887,1.68885,1.6886,1.68865,42400000.0
2009-09-18 05:50:00,1.68865,1.68865,1.68855,1.68855,51300000.0
2009-09-18 05:51:00,1.6886,1.6887,1.6885,1.68855,68000000.0
2009-09-18 05:52:00,1.68855,1.68865,1.6885,1.6885,60600000.0
2009-09-18 05:53:00,1.68855,1.6886,1.6884,1.6886,74800000.0
2009-09-18 05:54:00,1.6886,1.68865,1.6884,1.6886,67600000.0
2009-09-18 05:55:00,1.68845,1.68855,1.6883,1.6883,31400000.0
2009-09-18 05:56:00,1.6883,1.68845,1.68825,1.68845,72000000.0
2009-09-18 05:57:00,1.68845,1.68845,1.6884,1.6884,26000000.0
2009-09-18 05:58:00,1.68845,1.68855,1.6884,1.68845,34800000.0
2009-09-18 05:59:00,1.68845,1.6885,1.68825,1.68825,62200000.0
2009-09-18 06:00:00,1.68825,1.68845,1.68815,1.68825,88800000.0
2009-09-18 06:01:00,1.6882,1.68855,1.68805,1.68805,51600000.0
2009-09-18 06:02:00,1.6881,1.68855,1.6881,1.68845,51400000.0
2009-09-18 06:03:00,1.68845,1.6886,1.68835,1.68845,59400000.0
2009-09-18 06:04:00,1.68855,1.68855,1.6883,1.6884,67000000.0
2009-09-18 06:05:00,1.6884,1.68845,1.6883,1.6883,61200000.0
2009-09-18 06:06:00,1.6883,1.6884,1.6881,1.68815,56400000.0
2009-09-18 06:07:00,1.68815,1.68835,1.6881,1.6883,29400000.0
2009-09-18 06:08:00,1.6883,1.68835,1.68825,1.6883,28000000.0
2009-09-18 06:09:00,1.6882,1.6882,1.688,1.688,36000000.0
2009-09-18 06:10:00,1.6879,1.6881,1.6879,1.6881,19400000.0
2009-09-18 06:11:00,1.6882,1.6883,1.68785,1.688,82000000.0
2009-09-18 06:12:00,1.688,1.68835,1.688,1.6882,33600000.0
2009-09-18 06:13:00,1.6882,1.6886,1.6882,1.6884,77800000.0
2009-09-18 06:14:00,1.68835,1.6885,1.68835,1.6885,36800000.0
2009-09-18 06:15:00,1.6885,1.6885,1.68845,1.6885,7000000.0
2009-09-18 06:16:00,1.6886,1.6886,1.6884,1.6885,30400000.0
2009-09-18 06:17:00,1.6886,1.6886,1.6884,1.6885,49400000.0
2009-09-18 06:18:00,1.6885,1.6887,1.6885,1.6885,51000000.0
2009-09-18 06:19:00,1.6885,1.68865,1.6885,1.68855,8600000.0
2009-09-18 06:20:00,1.6886,1.6886,1.68825,1.68825,109800000.0
2009-09-18 06:21:00,1.68825,1.68845,1.68825,1.68835,64400000.0
2009-09-18 06:22:00,1.68835,1.68865,1.68835,1.6886,119200000.0
2009-09-18 06:23:00,1.6886,1.6887,1.6884,1.6885,73400000.0
2009-09-18 06:24:00,1.6885,1.68865,1.6884,1.68845,75800000.0
2009-09-18 06:25:00,1.68845,1.68875,1.68845,1.68855,60600000.0
2009-09-18 06:26:00,1.68845,1.68855,1.6883,1.6885,43200000.0
2009-09-18 06:27:00,1.6885,1.68855,1.6884,1.68855,46000000.0
2009-09-18 06:28:00,1.68855,1.6886,1.68845,1.6885,58400000.0
2009-09-18 06:29:00,1.68845,1.68855,1.68845,1.68855,33000000.0
2009-09-18 06:30:00,1.68855,1.68855,1.688,1.688,34600000.0
2009-09-18 06:31:00,1.68805,1.68815,1.6879,1.68795,60000000.0
2009-09-18 06:32:00,1.688,1.6881,1.6879,1.688,73600000.0
2009-09-18 06:33:00,1.68795,1.68805,1.68795,1.68805,34000000.0
2009-09-18 06:34:00,1.68805,1.6882,1.688,1.6882,56800000.0
2009-09-18 06:35:00,1.6882,1.6883,1.6882,1.6883,21600000.0
2009-09-18 06:36:00,1.68825,1.6884,1.68815,1.6882,48200000.0
2009-09-18 06:37:00,1.68825,1.68845,1.68815,1.6884,50800000.0
2009-09-18 06:38:00,1.6884,1.6884,1.6882,1.68835,26400000.0
2009-09-18 06:39:00,1.6884,1.68865,1.6884,1.6885,73200000.0
2009-09-18 06:40:00,1.6885,1.6887,1.68825,1.68845,71200000.0
2009-09-18 06:41:00,1.68845,1.6885,1.68835,1.68835,8000000.0
2009-09-18 06:42:00,1.6884,1.6886,1.68835,1.68855,54400000.0
2009-09-18 06:43:00,1.6885,1.6887,1.68845,1.68845,53400000.0
2009-09-18 06:44:00,1.68845,1.6886,1.68845,1.6886,19000000.0
2009-09-18 06:45:00,1.68855,1.6886,1.68845,1.6885,125600000.0
2009-09-18 06:46:00,1.68855,1.68865,1.68805,1.6881,69800000.0
2009-09-18 06:47:00,1.68805,1.6882,1.6878,1.68795,87000000.0
2009-09-18 06:48:00,1.6878,1.6881,1.6878,1.688,68400000.0
2009-09-18 06:49:00,1.688,1.68805,1.6878,1.688,43700000.0
2009-09-18 06:50:00,1.68795,1.6881,1.68795,1.68805,28200000.0
2009-09-18 06:51:00,1.688,1.68835,1.688,1.6882,50600000.0
2009-09-18 06:52:00,1.68825,1.68845,1.68815,1.68815,86400000.0
2009-09-18 06:53:00,1.68815,1.6882,1.68805,1.68815,21000000.0
2009-09-18 06:54:00,1.6881,1.6881,1.68785,1.6879,60200000.0
2009-09-18 06:55:00,1.6879,1.68795,1.68775,1.6878,44800000.0
2009-09-18 06:56:00,1.6878,1.688,1.6878,1.68785,33000000.0
2009-09-18 06:57:00,1.68785,1.688,1.68765,1.68775,53300000.0
2009-09-18 06:58:00,1.68775,1.68795,1.6876,1.68785,94500000.0
2009-09-18 06:59:00,1.68785,1.6879,1.68775,1.6878,48500000.0
2009-09-18 07:00:00,1.6877,1.68785,1.68765,1.68765,44000000.0
2009-09-18 07:01:00,1.68765,1.68785,1.68765,1.6877,43800000.0
2009-09-18 07:02:00,1.6877,1.6877,1.6876,1.68765,33800000.0
2009-09-18 07:03:00,1.68765,1.6878,1.68755,1.68775,47200000.0
2009-09-18 07:04:00,1.68775,1.6878,1.68745,1.68755,40400000.0
2009-09-18 07:05:00,1.68755,1.6877,1.6873,1.68745,49400000.0
2009-09-18 07:06:00,1.68745,1.68745,1.68725,1.68735,46200000.0
2009-09-18 07:07:00,1.68735,1.68735,1.6872,1.6872,81200000.0
2009-09-18 07:08:00,1.6872,1.6874,1.6872,1.68735,28400000.0
2009-09-18 07:09:00,1.6872,1.6874,1.68715,1.68715,41000000.0
2009-09-18 07:10:00,1.6872,1.68745,1.68705,1.6872,66700000.0
2009-09-18 07:11:00,1.68715,1.68725,1.6871,1.6871,28000000.0
2009-09-18 07:12:00,1.6871,1.68735,1.6871,1.6872,74400000.0
2009-09-18 07:13:00,1.68725,1.6874,1.68715,1.68725,59600000.0
2009-09-18 07:14:00,1.6872,1.68745,1.6872,1.68735,60000000.0
2009-09-18 07:15:00,1.68735,1.6874,1.68725,1.6873,46000000.0
2009-09-18 07:16:00,1.68725,1.68735,1.68705,1.68715,59600000.0
2009-09-18 07:17:00,1.68715,1.68735,1.68705,1.68735,45400000.0
2009-09-18 07:18:00,1.6873,1.68755,1.6873,1.6875,41700000.0
2009-09-18 07:19:00,1.6875,1.68755,1.68745,1.68755,13000000.0
2009-09-18 07:20:00,1.68755,1.6876,1.6875,1.68755,22600000.0
2009-09-18 07:21:00,1.6875,1.68755,1.68735,1.6875,25800000.0
2009-09-18 07:22:00,1.6875,1.68755,1.6874,1.6875,22800000.0
2009-09-18 07:23:00,1.68755,1.6877,1.6874,1.6876,50600000.0
2009-09-18 07:24:00,1.68765,1.6878,1.68765,1.6877,62800000.0
2009-09-18 07:25:00,1.6877,1.6878,1.68765,1.6878,35000000.0
2009-09-18 07:26:00,1.68775,1.6879,1.6877,1.6878,36000000.0
2009-09-18 07:27:00,1.68775,1.68775,1.6875,1.6875,48500000.0
2009-09-18 07:28:00,1.68755,1.6876,1.6874,1.6875,48600000.0
2009-09-18 07:29:00,1.6875,1.6876,1.6873,1.68755,86100000.0
2009-09-18 07:30:00,1.68755,1.68755,1.6871,1.68715,111700000.0
2009-09-18 07:31:00,1.6871,1.68715,1.68655,1.6867,80500000.0
2009-09-18 07:32:00,1.6867,1.6868,1.68665,1.6867,25000000.0
2009-09-18 07:33:00,1.68665,1.6867,1.68665,1.6867,49400000.0
2009-09-18 07:34:00,1.68665,1.6867,1.6866,1.68665,33000000.0
2009-09-18 07:35:00,1.6866,1.6866,1.6862,1.6863,106400000.0
2009-09-18 07:36:00,1.6863,1.6865,1.68625,1.68635,76000000.0
2009-09-18 07:37:00,1.6864,1.68645,1.68625,1.68625,92400000.0
2009-09-18 07:38:00,1.68625,1.68625,1.68575,1.68575,95000000.0
2009-09-18 07:39:00,1.68575,1.6858,1.68545,1.68545,109200000.0
2009-09-18 07:40:00,1.6856,1.68565,1.68525,1.68555,133400000.0
2009-09-18 07:41:00,1.6855,1.68555,1.68525,1.6853,106000000.0
2009-09-18 07:42:00,1.6852,1.6856,1.68515,1.6855,69200000.0
2009-09-18 07:43:00,1.6855,1.6862,1.6855,1.68605,120800000.0
2009-09-18 07:44:00,1.68605,1.6867,1.68605,1.6863,92000000.0
2009-09-18 07:45:00,1.6862,1.6868,1.6862,1.68675,124400000.0
2009-09-18 07:46:00,1.68665,1.68685,1.6864,1.6866,94800000.0
2009-09-18 07:47:00,1.6866,1.6866,1.68605,1.6863,127000000.0
2009-09-18 07:48:00,1.6862,1.6862,1.68565,1.68605,116600000.0
2009-09-18 07:49:00,1.68605,1.6861,1.68555,1.68575,121100000.0
2009-09-18 07:50:00,1.68575,1.6859,1.68555,1.68565,65600000.0
2009-09-18 07:51:00,1.6858,1.6861,1.6856,1.68575,84600000.0
2009-09-18 07:52:00,1.68575,1.6862,1.6857,1.68605,117400000.0
2009-09-18 07:53:00,1.686,1.6862,1.6858,1.6862,133200000.0
2009-09-18 07:54:00,1.6862,1.68675,1.6861,1.68655,90800000.0
2009-09-18 07:55:00,1.68665,1.6867,1.6863,1.6865,110900000.0
2009-09-18 07:56:00,1.6865,1.6868,1.68645,1.68655,79800000.0
2009-09-18 07:57:00,1.68665,1.6869,1.68655,1.68655,66000000.0
2009-09-18 07:58:00,1.68655,1.68695,1.68655,1.68665,93200000.0
2009-09-18 07:59:00,1.68665,1.68675,1.686,1.686,46800000.0
2009-09-18 08:00:00,1.686,1.6863,1.6859,1.686,79000000.0
2009-09-18 08:01:00,1.68595,1.68665,1.6859,1.68635,185500000.0
2009-09-18 08:02:00,1.6863,1.6865,1.6862,1.6862,67200000.0
2009-09-18 08:03:00,1.6862,1.6864,1.68595,1.68605,132500000.0
2009-09-18 08:04:00,1.68615,1.6865,1.686,1.68615,93900000.0
2009-09-18 08:05:00,1.6861,1.6863,1.6858,1.68595,122800000.0
2009-09-18 08:06:00,1.686,1.6863,1.6858,1.6858,142800000.0
2009-09-18 08:07:00,1.6858,1.6861,1.6858,1.68605,29000000.0
2009-09-18 08:08:00,1.68595,1.68605,1.68585,1.6859,60000000.0
2009-09-18 08:09:00,1.686,1.6863,1.68585,1.6863,43000000.0
2009-09-18 08:10:00,1.68635,1.6864,1.68605,1.6863,62300000.0
2009-09-18 08:11:00,1.68635,1.68755,1.68625,1.68725,114000000.0
2009-09-18 08:12:00,1.68725,1.68745,1.68715,1.68745,59400000.0
2009-09-18 08:13:00,1.68755,1.6877,1.68745,1.68745,52000000.0
2009-09-18 08:14:00,1.68745,1.68745,1.6871,1.68725,37600000.0
2009-09-18 08:15:00,1.6872,1.6872,1.6861,1.6861,175600000.0
2009-09-18 08:16:00,1.6861,1.6864,1.6861,1.6864,47000000.0
2009-09-18 08:17:00,1.6864,1.6864,1.68595,1.68605,49400000.0
2009-09-18 08:18:00,1.6862,1.6865,1.68615,1.6864,53600000.0
2009-09-18 08:19:00,1.6863,1.68675,1.6862,1.6867,73000000.0
2009-09-18 08:20:00,1.6867,1.68675,1.68645,1.6866,81800000.0
2009-09-18 08:21:00,1.6866,1.6867,1.68655,1.6866,30800000.0
2009-09-18 08:22:00,1.6866,1.6868,1.68645,1.68655,59000000.0
2009-09-18 08:23:00,1.68655,1.6868,1.68655,1.68675,41400000.0
2009-09-18 08:24:00,1.68665,1.68685,1.68665,1.6867,27000000.0
2009-09-18 08:25:00,1.6866,1.6866,1.68635,1.68645,66800000.0
2009-09-18 08:26:00,1.6864,1.68645,1.68625,1.6864,94400000.0
2009-09-18 08:27:00,1.68645,1.68645,1.6859,1.68615,122700000.0
2009-09-18 08:28:00,1.6862,1.68665,1.68615,1.6866,150600000.0
2009-09-18 08:29:00,1.6866,1.6866,1.68625,1.68635,149800000.0
2009-09-18 08:30:00,1.68635,1.68655,1.685,1.685,214000000.0
2009-09-18 08:31:00,1.6851,1.68565,1.6851,1.68525,205600000.0
2009-09-18 08:32:00,1.68525,1.68585,1.68505,1.6858,190400000.0
2009-09-18 08:33:00,1.6858,1.6864,1.6858,1.68585,256200000.0
2009-09-18 08:34:00,1.6859,1.68605,1.68555,1.6859,192100000.0
2009-09-18 08:35:00,1.68595,1.68605,1.6857,1.68575,175900000.0
2009-09-18 08:36:00,1.68575,1.68605,1.68565,1.6858,134300000.0
2009-09-18 08:37:00,1.6858,1.6863,1.6856,1.6862,185600000.0
2009-09-18 08:38:00,1.68615,1.6867,1.68615,1.6865,220000000.0
2009-09-18 08:39:00,1.6865,1.687,1.6864,1.68665,175400000.0
2009-09-18 08:40:00,1.68665,1.68705,1.68665,1.68695,178300000.0
2009-09-18 08:41:00,1.6871,1.68725,1.68705,1.6871,134100000.0
2009-09-18 08:42:00,1.6871,1.68735,1.6857,1.68585,308100000.0
2009-09-18 08:43:00,1.68585,1.68695,1.68585,1.68615,305000000.0
2009-09-18 08:44:00,1.68615,1.6866,1.68605,1.6862,294600000.0
2009-09-18 08:45:00,1.6862,1.68645,1.6858,1.68595,244800000.0
2009-09-18 08:46:00,1.68595,1.68615,1.6857,1.68595,265400000.0
2009-09-18 08:47:00,1.68595,1.6866,1.6856,1.6859,359600000.0
2009-09-18 08:48:00,1.6858,1.686,1.6855,1.6857,221200000.0
2009-09-18 08:49:00,1.6857,1.68625,1.68555,1.6858,126400000.0
2009-09-18 08:50:00,1.6858,1.6862,1.68575,1.68605,234400000.0
2009-09-18 08:51:00,1.68605,1.68635,1.686,1.68615,123400000.0
2009-09-18 08:52:00,1.6861,1.6865,1.686,1.6863,176300000.0
2009-09-18 08:53:00,1.6863,1.6865,1.6862,1.6863,113200000.0
2009-09-18 08:54:00,1.6863,1.68645,1.68625,1.68635,82400000.0
2009-09-18 08:55:00,1.68635,1.6865,1.68625,1.6863,196000000.0
2009-09-18 08:56:00,1.68625,1.68625,1.6855,1.6856,126800000.0
2009-09-18 08:57:00,1.6856,1.68575,1.6852,1.68535,134300000.0
2009-09-18 08:58:00,1.68535,1.6854,1.6851,1.6853,122800000.0
2009-09-18 08:59:00,1.6853,1.68565,1.68505,1.6856,196100000.0
2009-09-18 09:00:00,1.68555,1.6857,1.68505,1.68515,160300000.0
2009-09-18 09:01:00,1.68515,1.68545,1.68505,1.6852,175500000.0
2009-09-18 09:02:00,1.6852,1.6853,1.6849,1.685,116100000.0
2009-09-18 09:03:00,1.68505,1.6856,1.68495,1.6856,134600000.0
2009-09-18 09:04:00,1.68555,1.68575,1.6853,1.6857,166400000.0
2009-09-18 09:05:00,1.68575,1.6859,1.68555,1.6856,143100000.0
2009-09-18 09:06:00,1.6856,1.6857,1.68545,1.6857,114000000.0
2009-09-18 09:07:00,1.6856,1.68565,1.68495,1.6853,166800000.0
2009-09-18 09:08:00,1.6853,1.6857,1.68525,1.6855,203000000.0
2009-09-18 09:09:00,1.68555,1.68555,1.68525,1.68535,131200000.0
2009-09-18 09:10:00,1.68535,1.6864,1.6853,1.6862,197100000.0
2009-09-18 09:11:00,1.6862,1.68625,1.6856,1.6857,214400000.0
2009-09-18 09:12:00,1.6857,1.68575,1.68515,1.68525,132300000.0
2009-09-18 09:13:00,1.6853,1.6854,1.68495,1.685,186600000.0
2009-09-18 09:14:00,1.68505,1.68515,1.6848,1.68495,145800000.0
2009-09-18 09:15:00,1.68495,1.68495,1.6847,1.6849,72000000.0
2009-09-18 09:16:00,1.6848,1.6851,1.68405,1.6842,180500000.0
2009-09-18 09:17:00,1.68405,1.68435,1.6838,1.6842,202400000.0
2009-09-18 09:18:00,1.68415,1.68445,1.68415,1.68445,126600000.0
2009-09-18 09:19:00,1.68445,1.6853,1.68435,1.6852,202900000.0
2009-09-18 09:20:00,1.6852,1.68535,1.68505,1.68505,174300000.0
2009-09-18 09:21:00,1.685,1.685,1.68425,1.6844,130000000.0
2009-09-18 09:22:00,1.68435,1.68465,1.6842,1.68455,157000000.0
2009-09-18 09:23:00,1.68455,1.68455,1.68415,1.6844,99100000.0
2009-09-18 09:24:00,1.68435,1.68445,1.684,1.6841,167400000.0
2009-09-18 09:25:00,1.6841,1.6842,1.68365,1.68385,160800000.0
2009-09-18 09:26:00,1.68385,1.68415,1.68385,1.6841,116600000.0
2009-09-18 09:27:00,1.68405,1.68435,1.6831,1.6831,215700000.0
2009-09-18 09:28:00,1.68315,1.68315,1.68175,1.6823,263300000.0
2009-09-18 09:29:00,1.68235,1.6826,1.682,1.6826,340600000.0
2009-09-18 09:30:00,1.6827,1.683,1.6826,1.68295,327900000.0
2009-09-18 09:31:00,1.6829,1.6834,1.6829,1.68295,248400000.0
2009-09-18 09:32:00,1.6829,1.6837,1.6829,1.6837,248500000.0
2009-09-18 09:33:00,1.6837,1.68375,1.6834,1.68375,223600000.0
2009-09-18 09:34:00,1.68375,1.68405,1.68355,1.6836,227600000.0
2009-09-18 09:35:00,1.68355,1.6837,1.68335,1.6835,243900000.0
2009-09-18 09:36:00,1.68355,1.68365,1.68315,1.68365,161400000.0
2009-09-18 09:37:00,1.68365,1.68395,1.6834,1.68385,192000000.0
2009-09-18 09:38:00,1.68395,1.6847,1.6838,1.68455,180800000.0
2009-09-18 09:39:00,1.6845,1.6847,1.6837,1.68415,240500000.0
2009-09-18 09:40:00,1.68415,1.68465,1.68395,1.68415,235000000.0
2009-09-18 09:41:00,1.68415,1.6846,1.68405,1.68405,216700000.0
2009-09-18 09:42:00,1.68415,1.6845,1.6839,1.6839,195900000.0
2009-09-18 09:43:00,1.6839,1.6844,1.6837,1.6837,269200000.0
2009-09-18 09:44:00,1.6837,1.68405,1.6837,1.68395,166600000.0
2009-09-18 09:45:00,1.68395,1.68415,1.68345,1.6838,182600000.0
2009-09-18 09:46:00,1.6838,1.68405,1.68355,1.6839,155500000.0
2009-09-18 09:47:00,1.68385,1.68405,1.6836,1.6836,135800000.0
2009-09-18 09:48:00,1.6836,1.684,1.68345,1.6837,87600000.0
2009-09-18 09:49:00,1.6836,1.6839,1.68345,1.6839,219400000.0
2009-09-18 09:50:00,1.6839,1.684,1.68365,1.6837,192400000.0
2009-09-18 09:51:00,1.6837,1.6841,1.6836,1.68395,174400000.0
2009-09-18 09:52:00,1.68395,1.68405,1.68355,1.68375,160800000.0
2009-09-18 09:53:00,1.68385,1.68425,1.6836,1.68365,267000000.0
2009-09-18 09:54:00,1.68375,1.6846,1.68375,1.68415,208600000.0
2009-09-18 09:55:00,1.68415,1.6853,1.68395,1.6852,216800000.0
2009-09-18 09:56:00,1.6852,1.68545,1.6851,1.6851,239600000.0
2009-09-18 09:57:00,1.68505,1.6852,1.6849,1.68515,123800000.0
2009-09-18 09:58:00,1.68525,1.6853,1.6846,1.6848,256000000.0
2009-09-18 09:59:00,1.6848,1.6855,1.6848,1.6852,141800000.0
2009-09-18 10:00:00,1.6853,1.68555,1.6849,1.6853,269000000.0
2009-09-18 10:01:00,1.68535,1.68615,1.68525,1.68615,200000000.0
2009-09-18 10:02:00,1.6861,1.6868,1.68605,1.6866,247200000.0
2009-09-18 10:03:00,1.6866,1.6869,1.68645,1.68655,146000000.0
2009-09-18 10:04:00,1.68655,1.68695,1.68625,1.6867,232500000.0
2009-09-18 10:05:00,1.68665,1.6869,1.6864,1.6865,183600000.0
2009-09-18 10:06:00,1.68645,1.6866,1.68625,1.6863,193500000.0
2009-09-18 10:07:00,1.6863,1.6863,1.6856,1.68575,266800000.0
2009-09-18 10:08:00,1.6855,1.68555,1.68495,1.6851,257800000.0
2009-09-18 10:09:00,1.6851,1.6851,1.6847,1.6847,211000000.0
2009-09-18 10:10:00,1.68485,1.68505,1.68465,1.68495,206600000.0
2009-09-18 10:11:00,1.6849,1.6859,1.6849,1.68585,234200000.0
2009-09-18 10:12:00,1.68595,1.68645,1.6859,1.68605,259800000.0
2009-09-18 10:13:00,1.6861,1.68645,1.6859,1.686,290100000.0
2009-09-18 10:14:00,1.686,1.686,1.685,1.68575,271900000.0
2009-09-18 10:15:00,1.6858,1.68695,1.68565,1.68685,325100000.0
2009-09-18 10:16:00,1.6869,1.68695,1.6865,1.6866,258600000.0
2009-09-18 10:17:00,1.68655,1.68665,1.6858,1.68595,287100000.0
2009-09-18 10:18:00,1.68595,1.68615,1.68575,1.686,277400000.0
2009-09-18 10:19:00,1.68595,1.68615,1.6856,1.6856,241500000.0
2009-09-18 10:20:00,1.6856,1.68615,1.68545,1.6861,236900000.0
2009-09-18 10:21:00,1.68615,1.68615,1.6857,1.6857,215800000.0
2009-09-18 10:22:00,1.6857,1.6862,1.6856,1.68605,226300000.0
2009-09-18 10:23:00,1.6862,1.6864,1.68575,1.68595,243800000.0
2009-09-18 10:24:00,1.68595,1.686,1.6857,1.68595,145000000.0
2009-09-18 10:25:00,1.68595,1.68625,1.68575,1.68575,260700000.0
2009-09-18 10:26:00,1.68575,1.686,1.6857,1.68575,124600000.0
2009-09-18 10:27:00,1.68575,1.68625,1.68575,1.6861,150200000.0
2009-09-18 10:28:00,1.6861,1.68635,1.68595,1.6863,219300000.0
2009-09-18 10:29:00,1.6863,1.68655,1.6861,1.68645,145700000.0
2009-09-18 10:30:00,1.68635,1.68695,1.6859,1.68645,298400000.0
2009-09-18 10:31:00,1.6865,1.68675,1.6862,1.68625,333100000.0
2009-09-18 10:32:00,1.68625,1.6863,1.68565,1.68595,370300000.0
2009-09-18 10:33:00,1.68595,1.686,1.6856,1.6858,205900000.0
2009-09-18 10:34:00,1.6858,1.686,1.68565,1.68575,199500000.0
2009-09-18 10:35:00,1.68575,1.68645,1.68565,1.68645,283100000.0
2009-09-18 10:36:00,1.68645,1.6874,1.68645,1.68725,237400000.0
2009-09-18 10:37:00,1.6873,1.6874,1.68665,1.68675,164500000.0
2009-09-18 10:38:00,1.6867,1.68725,1.68645,1.68725,157000000.0
2009-09-18 10:39:00,1.6872,1.6874,1.6869,1.6873,216600000.0
2009-09-18 10:40:00,1.6873,1.68775,1.68725,1.68765,200200000.0
2009-09-18 10:41:00,1.6877,1.68785,1.68725,1.68755,188800000.0
2009-09-18 10:42:00,1.6876,1.6878,1.6874,1.6876,183800000.0
2009-09-18 10:43:00,1.6876,1.68775,1.6875,1.6876,112400000.0
2009-09-18 10:44:00,1.68765,1.6879,1.6872,1.6874,236900000.0
2009-09-18 10:45:00,1.6874,1.688,1.68735,1.6876,147200000.0
2009-09-18 10:46:00,1.68755,1.6885,1.68735,1.6881,322500000.0
2009-09-18 10:47:00,1.6881,1.6881,1.6873,1.6875,274300000.0
2009-09-18 10:48:00,1.68745,1.6876,1.68725,1.68745,155400000.0
2009-09-18 10:49:00,1.68745,1.68795,1.6873,1.6878,273400000.0
2009-09-18 10:50:00,1.6878,1.68815,1.6875,1.68755,190400000.0
2009-09-18 10:51:00,1.6875,1.68785,1.6875,1.6877,117000000.0
2009-09-18 10:52:00,1.68775,1.68785,1.68765,1.6878,110400000.0
2009-09-18 10:53:00,1.68775,1.6879,1.6876,1.6876,120800000.0
2009-09-18 10:54:00,1.68755,1.68795,1.6875,1.68785,171600000.0
2009-09-18 10:55:00,1.68785,1.688,1.68765,1.68775,174900000.0
2009-09-18 10:56:00,1.68785,1.68785,1.6876,1.68775,185900000.0
2009-09-18 10:57:00,1.68775,1.68795,1.68775,1.68785,95400000.0
2009-09-18 10:58:00,1.688,1.688,1.68765,1.68775,89000000.0
2009-09-18 10:59:00,1.6877,1.68795,1.6876,1.68775,179500000.0
2009-09-18 11:00:00,1.6878,1.68835,1.6877,1.68835,168200000.0
2009-09-18 11:01:00,1.6884,1.68865,1.6882,1.6885,121200000.0
2009-09-18 11:02:00,1.6885,1.6885,1.6883,1.6884,59200000.0
2009-09-18 11:03:00,1.6884,1.6884,1.68805,1.68815,161000000.0
2009-09-18 11:04:00,1.68815,1.68845,1.68815,1.68825,89000000.0
2009-09-18 11:05:00,1.68825,1.6887,1.68825,1.6884,173500000.0
2009-09-18 11:06:00,1.6884,1.68855,1.68835,1.68845,95200000.0
2009-09-18 11:07:00,1.68845,1.68855,1.6883,1.68845,184000000.0
2009-09-18 11:08:00,1.68845,1.6886,1.6884,1.68855,73000000.0
2009-09-18 11:09:00,1.68855,1.68865,1.6882,1.6882,127600000.0
2009-09-18 11:10:00,1.68845,1.68845,1.68825,1.68845,149200000.0
2009-09-18 11:11:00,1.6884,1.6885,1.688,1.6881,254600000.0
2009-09-18 11:12:00,1.6881,1.68815,1.6876,1.6877,224900000.0
2009-09-18 11:13:00,1.6877,1.68795,1.6877,1.68795,67400000.0
2009-09-18 11:14:00,1.68795,1.6881,1.6877,1.6881,145700000.0
2009-09-18 11:15:00,1.688,1.6881,1.6876,1.6877,187400000.0
2009-09-18 11:16:00,1.6877,1.68775,1.68735,1.68735,48400000.0
2009-09-18 11:17:00,1.68735,1.6877,1.68735,1.68755,198300000.0
2009-09-18 11:18:00,1.68755,1.68785,1.68745,1.68785,127600000.0
2009-09-18 11:19:00,1.68785,1.6879,1.6876,1.6877,184600000.0
2009-09-18 11:20:00,1.6877,1.6879,1.6874,1.6874,171600000.0
2009-09-18 11:21:00,1.6874,1.68745,1.6869,1.687,149500000.0
2009-09-18 11:22:00,1.6868,1.68695,1.68665,1.68665,172400000.0
2009-09-18 11:23:00,1.6866,1.68685,1.68655,1.6868,146100000.0
2009-09-18 11:24:00,1.6868,1.68695,1.68675,1.68685,107200000.0
2009-09-18 11:25:00,1.6868,1.68685,1.6862,1.68625,184000000.0
2009-09-18 11:26:00,1.68625,1.6863,1.6861,1.68615,96000000.0
2009-09-18 11:27:00,1.6861,1.6864,1.6858,1.6862,178400000.0
2009-09-18 11:28:00,1.68615,1.68635,1.686,1.6862,218900000.0
2009-09-18 11:29:00,1.6862,1.68655,1.6862,1.68655,90600000.0
2009-09-18 11:30:00,1.6866,1.68685,1.6864,1.68655,225200000.0
2009-09-18 11:31:00,1.68655,1.6868,1.6861,1.68615,278800000.0
2009-09-18 11:32:00,1.68605,1.6865,1.68605,1.68605,288300000.0
2009-09-18 11:33:00,1.68605,1.68745,1.68605,1.6873,284800000.0
2009-09-18 11:34:00,1.6872,1.68755,1.68695,1.6874,168000000.0
2009-09-18 11:35:00,1.6874,1.6877,1.68735,1.68745,237000000.0
2009-09-18 11:36:00,1.68745,1.6876,1.68675,1.68695,199000000.0
2009-09-18 11:37:00,1.68675,1.68705,1.68675,1.6868,139800000.0
2009-09-18 11:38:00,1.6868,1.687,1.68645,1.68645,174400000.0
2009-09-18 11:39:00,1.68635,1.68655,1.6861,1.68615,262700000.0
2009-09-18 11:40:00,1.6863,1.6864,1.686,1.6862,273100000.0
2009-09-18 11:41:00,1.68615,1.6865,1.68615,1.6862,257800000.0
2009-09-18 11:42:00,1.6863,1.6865,1.68615,1.6865,188800000.0
2009-09-18 11:43:00,1.68645,1.68695,1.68645,1.6869,211100000.0
2009-09-18 11:44:00,1.6869,1.68695,1.6865,1.68655,204900000.0
2009-09-18 11:45:00,1.6866,1.68685,1.6866,1.68675,200500000.0
2009-09-18 11:46:00,1.68675,1.68685,1.68565,1.6863,284400000.0
2009-09-18 11:47:00,1.6864,1.68645,1.6861,1.6862,194200000.0
2009-09-18 11:48:00,1.6862,1.68635,1.686,1.68605,174400000.0
2009-09-18 11:49:00,1.68605,1.6863,1.68605,1.68605,167000000.0
2009-09-18 11:50:00,1.6861,1.68635,1.68605,1.6862,155800000.0
2009-09-18 11:51:00,1.6862,1.6863,1.68605,1.6863,213200000.0
2009-09-18 11:52:00,1.68625,1.6863,1.686,1.68605,157400000.0
2009-09-18 11:53:00,1.68605,1.6862,1.68585,1.6859,157800000.0
2009-09-18 11:54:00,1.68585,1.6859,1.68535,1.6856,203900000.0
2009-09-18 11:55:00,1.68565,1.68575,1.68475,1.685,195500000.0
2009-09-18 11:56:00,1.685,1.68515,1.68465,1.68465,182500000.0
2009-09-18 11:57:00,1.68455,1.6846,1.68415,1.6845,172400000.0
2009-09-18 11:58:00,1.6845,1.6847,1.6845,1.68465,82800000.0
2009-09-18 11:59:00,1.68465,1.6853,1.6846,1.68525,158000000.0
2009-09-18 12:00:00,1.68525,1.68555,1.685,1.68515,152500000.0
2009-09-18 12:01:00,1.68505,1.6851,1.68415,1.6846,192200000.0
2009-09-18 12:02:00,1.6846,1.68505,1.6846,1.685,114400000.0
2009-09-18 12:03:00,1.68495,1.68525,1.6848,1.68525,170200000.0
2009-09-18 12:04:00,1.68525,1.68535,1.685,1.68515,103600000.0
2009-09-18 12:05:00,1.6851,1.6851,1.6846,1.6847,102600000.0
2009-09-18 12:06:00,1.68475,1.68495,1.6846,1.6848,125200000.0
2009-09-18 12:07:00,1.68475,1.68535,1.68475,1.68535,144600000.0
2009-09-18 12:08:00,1.68535,1.6855,1.68535,1.68545,72000000.0
2009-09-18 12:09:00,1.68535,1.6856,1.6853,1.6853,93600000.0
2009-09-18 12:10:00,1.68525,1.6854,1.6851,1.68525,104000000.0
2009-09-18 12:11:00,1.6853,1.68545,1.6852,1.6854,79200000.0
2009-09-18 12:12:00,1.68545,1.6855,1.68455,1.68455,194000000.0
2009-09-18 12:13:00,1.6844,1.68505,1.6843,1.68495,136700000.0
2009-09-18 12:14:00,1.6849,1.68525,1.6849,1.68495,193500000.0
2009-09-18 12:15:00,1.68495,1.68505,1.6847,1.6847,104500000.0
2009-09-18 12:16:00,1.6847,1.68515,1.68455,1.6848,153700000.0
2009-09-18 12:17:00,1.6848,1.68485,1.68455,1.68455,110500000.0
2009-09-18 12:18:00,1.6846,1.6849,1.6843,1.68435,138400000.0
2009-09-18 12:19:00,1.68435,1.68435,1.6841,1.68415,66000000.0
2009-09-18 12:20:00,1.68415,1.68445,1.6841,1.6841,140200000.0
2009-09-18 12:21:00,1.6841,1.6843,1.6841,1.68425,59200000.0
2009-09-18 12:22:00,1.68425,1.6843,1.68395,1.6841,107100000.0
2009-09-18 12:23:00,1.68405,1.6847,1.684,1.6847,181000000.0
2009-09-18 12:24:00,1.6847,1.6851,1.6847,1.68505,127600000.0
2009-09-18 12:25:00,1.68505,1.6851,1.68475,1.685,119700000.0
2009-09-18 12:26:00,1.685,1.68505,1.685,1.68505,36200000.0
2009-09-18 12:27:00,1.6851,1.68555,1.68505,1.6855,195700000.0
2009-09-18 12:28:00,1.6855,1.6857,1.6855,1.6856,72200000.0
2009-09-18 12:29:00,1.68555,1.68565,1.68555,1.6856,47700000.0
2009-09-18 12:30:00,1.6856,1.6856,1.68545,1.6855,77200000.0
2009-09-18 12:31:00,1.6856,1.68585,1.6856,1.68565,112100000.0
2009-09-18 12:32:00,1.68565,1.68585,1.68565,1.6858,17200000.0
2009-09-18 12:33:00,1.6857,1.6859,1.68565,1.68585,64000000.0
2009-09-18 12:34:00,1.68585,1.68605,1.68575,1.68585,122600000.0
2009-09-18 12:35:00,1.68595,1.68605,1.6858,1.68595,81300000.0
2009-09-18 12:36:00,1.686,1.68605,1.6857,1.68585,186300000.0
2009-09-18 12:37:00,1.68585,1.6859,1.6857,1.6859,104400000.0
2009-09-18 12:38:00,1.68585,1.6859,1.6852,1.68535,144700000.0
2009-09-18 12:39:00,1.68535,1.6858,1.68535,1.68555,80600000.0
2009-09-18 12:40:00,1.6856,1.68635,1.68555,1.68615,179400000.0
2009-09-18 12:41:00,1.68615,1.68635,1.686,1.6862,129000000.0
2009-09-18 12:42:00,1.68635,1.68635,1.68595,1.68625,66100000.0
2009-09-18 12:43:00,1.6861,1.68615,1.6857,1.68585,114800000.0
2009-09-18 12:44:00,1.68585,1.6859,1.6857,1.6858,110800000.0
2009-09-18 12:45:00,1.6858,1.6859,1.6857,1.68575,95500000.0
2009-09-18 12:46:00,1.68575,1.686,1.68565,1.6857,79100000.0
2009-09-18 12:47:00,1.6857,1.68575,1.6854,1.68555,137800000.0
2009-09-18 12:48:00,1.68555,1.6858,1.68555,1.6857,83000000.0
2009-09-18 12:49:00,1.68565,1.68565,1.6855,1.6856,90000000.0
2009-09-18 12:50:00,1.68555,1.6857,1.68525,1.6854,100600000.0
2009-09-18 12:51:00,1.68545,1.6858,1.6854,1.68575,113200000.0
2009-09-18 12:52:00,1.6858,1.6858,1.6854,1.68555,101200000.0
2009-09-18 12:53:00,1.68555,1.6862,1.68535,1.68565,197600000.0
2009-09-18 12:54:00,1.68565,1.6862,1.68565,1.686,154800000.0
2009-09-18 12:55:00,1.686,1.68645,1.68585,1.68605,190400000.0
2009-09-18 12:56:00,1.686,1.6861,1.68535,1.68535,141600000.0
2009-09-18 12:57:00,1.68535,1.6854,1.68495,1.68505,137400000.0
2009-09-18 12:58:00,1.68505,1.6852,1.6849,1.6851,67600000.0
2009-09-18 12:59:00,1.6851,1.68555,1.6847,1.68555,219000000.0
2009-09-18 13:00:00,1.6855,1.68585,1.68485,1.6849,226400000.0
2009-09-18 13:01:00,1.68485,1.6852,1.68475,1.68495,157200000.0
2009-09-18 13:02:00,1.68495,1.6851,1.6847,1.6847,260600000.0
2009-09-18 13:03:00,1.6847,1.68485,1.6846,1.6846,96300000.0
2009-09-18 13:04:00,1.68465,1.685,1.6846,1.68475,126400000.0
2009-09-18 13:05:00,1.68475,1.68525,1.6847,1.6851,226300000.0
2009-09-18 13:06:00,1.68505,1.68545,1.68455,1.68485,321400000.0
2009-09-18 13:07:00,1.68485,1.68525,1.6847,1.6852,263400000.0
2009-09-18 13:08:00,1.68515,1.68555,1.68515,1.68555,168300000.0
2009-09-18 13:09:00,1.6855,1.6855,1.6851,1.6853,114600000.0
2009-09-18 13:10:00,1.6853,1.6853,1.68515,1.6852,63600000.0
2009-09-18 13:11:00,1.6853,1.6854,1.6852,1.6853,95600000.0
2009-09-18 13:12:00,1.68525,1.6853,1.6851,1.6852,71600000.0
2009-09-18 13:13:00,1.6853,1.6853,1.68475,1.68475,139700000.0
2009-09-18 13:14:00,1.68475,1.6851,1.68475,1.68485,172500000.0
2009-09-18 13:15:00,1.68485,1.6852,1.6847,1.68515,175800000.0
2009-09-18 13:16:00,1.6851,1.6852,1.6851,1.6851,81900000.0
2009-09-18 13:17:00,1.6851,1.6851,1.6846,1.6846,168200000.0
2009-09-18 13:18:00,1.68465,1.6848,1.6846,1.6848,156900000.0
2009-09-18 13:19:00,1.6848,1.68525,1.6848,1.68525,125500000.0
2009-09-18 13:20:00,1.68515,1.68515,1.68485,1.68505,94900000.0
2009-09-18 13:21:00,1.68505,1.6852,1.685,1.6852,78800000.0
2009-09-18 13:22:00,1.6851,1.68515,1.6849,1.685,39000000.0
2009-09-18 13:23:00,1.6851,1.68515,1.68485,1.6849,56300000.0
2009-09-18 13:24:00,1.68505,1.6853,1.68495,1.68525,177500000.0
2009-09-18 13:25:00,1.6853,1.68535,1.6851,1.6851,112800000.0
2009-09-18 13:26:00,1.68505,1.6854,1.68485,1.6852,130500000.0
2009-09-18 13:27:00,1.68515,1.6853,1.68495,1.68505,145100000.0
2009-09-18 13:28:00,1.68505,1.68525,1.68485,1.6851,185200000.0
2009-09-18 13:29:00,1.6851,1.6851,1.6846,1.68495,199100000.0
2009-09-18 13:30:00,1.68495,1.6855,1.6848,1.6853,179200000.0
2009-09-18 13:31:00,1.68525,1.68525,1.68495,1.68505,114000000.0
2009-09-18 13:32:00,1.68505,1.68505,1.68445,1.68455,237900000.0
2009-09-18 13:33:00,1.68455,1.68465,1.6843,1.68455,239400000.0
2009-09-18 13:34:00,1.6845,1.68465,1.6842,1.6844,186000000.0
2009-09-18 13:35:00,1.6844,1.68455,1.6842,1.68435,134100000.0
2009-09-18 13:36:00,1.68435,1.6845,1.68435,1.6844,134900000.0
2009-09-18 13:37:00,1.6844,1.6846,1.68415,1.6845,164400000.0
2009-09-18 13:38:00,1.6845,1.68455,1.68435,1.6844,115100000.0
2009-09-18 13:39:00,1.6844,1.68455,1.68425,1.6845,74500000.0
2009-09-18 13:40:00,1.6845,1.68465,1.68435,1.6845,96500000.0
2009-09-18 13:41:00,1.68455,1.68465,1.6844,1.6844,185100000.0
2009-09-18 13:42:00,1.6844,1.68445,1.6843,1.6844,65200000.0
2009-09-18 13:43:00,1.6844,1.6845,1.68425,1.6843,121300000.0
2009-09-18 13:44:00,1.6843,1.68435,1.68405,1.6843,144700000.0
2009-09-18 13:45:00,1.6843,1.6844,1.68395,1.6841,111800000.0
2009-09-18 13:46:00,1.6841,1.6842,1.684,1.68415,81200000.0
2009-09-18 13:47:00,1.68415,1.68445,1.68405,1.68415,110800000.0
2009-09-18 13:48:00,1.6842,1.6842,1.68385,1.6839,112200000.0
2009-09-18 13:49:00,1.68395,1.6842,1.6839,1.684,112400000.0
2009-09-18 13:50:00,1.68405,1.68405,1.68365,1.6837,188200000.0
2009-09-18 13:51:00,1.6837,1.6839,1.68365,1.6838,106900000.0
2009-09-18 13:52:00,1.68375,1.68395,1.68365,1.68385,83200000.0
2009-09-18 13:53:00,1.68385,1.6839,1.6836,1.6837,76700000.0
2009-09-18 13:54:00,1.6837,1.68405,1.68365,1.6837,99100000.0
2009-09-18 13:55:00,1.6837,1.684,1.6836,1.68375,126000000.0
2009-09-18 13:56:00,1.68375,1.68385,1.6834,1.68345,82600000.0
2009-09-18 13:57:00,1.68345,1.68345,1.68315,1.68335,131000000.0
2009-09-18 13:58:00,1.68335,1.68345,1.6829,1.68305,143900000.0
2009-09-18 13:59:00,1.68295,1.6831,1.68285,1.683,63400000.0
2009-09-18 14:00:00,1.68305,1.68315,1.6829,1.683,113600000.0
2009-09-18 14:01:00,1.68295,1.683,1.68235,1.68235,167300000.0
2009-09-18 14:02:00,1.68235,1.6824,1.6817,1.68175,204600000.0
2009-09-18 14:03:00,1.6817,1.6818,1.68085,1.681,215100000.0
2009-09-18 14:04:00,1.681,1.6816,1.6809,1.6816,204600000.0
2009-09-18 14:05:00,1.6816,1.6818,1.6812,1.68155,181800000.0
2009-09-18 14:06:00,1.68155,1.68195,1.68155,1.6818,191000000.0
2009-09-18 14:07:00,1.68175,1.68185,1.6815,1.68185,185600000.0
2009-09-18 14:08:00,1.68185,1.6823,1.68165,1.68215,127600000.0
2009-09-18 14:09:00,1.68215,1.6826,1.68175,1.6824,249200000.0
2009-09-18 14:10:00,1.6824,1.68255,1.6822,1.6822,114400000.0
2009-09-18 14:11:00,1.6822,1.68225,1.68205,1.6822,95800000.0
2009-09-18 14:12:00,1.68215,1.68235,1.682,1.6822,150200000.0
2009-09-18 14:13:00,1.6822,1.6825,1.68215,1.6823,120400000.0
2009-09-18 14:14:00,1.6823,1.68245,1.68195,1.68215,195100000.0
2009-09-18 14:15:00,1.6821,1.68245,1.6821,1.6823,222800000.0
2009-09-18 14:16:00,1.6823,1.68245,1.68175,1.682,173000000.0
2009-09-18 14:17:00,1.682,1.6822,1.6816,1.6817,188500000.0
2009-09-18 14:18:00,1.68165,1.6817,1.6812,1.6815,174200000.0
2009-09-18 14:19:00,1.6815,1.68155,1.68105,1.6811,158100000.0
2009-09-18 14:20:00,1.68105,1.6812,1.6809,1.68095,208000000.0
2009-09-18 14:21:00,1.68095,1.6814,1.68095,1.6812,183600000.0
2009-09-18 14:22:00,1.68135,1.6814,1.6811,1.6812,198800000.0
2009-09-18 14:23:00,1.6812,1.6815,1.6812,1.68125,167900000.0
2009-09-18 14:24:00,1.6812,1.68135,1.6808,1.6808,221700000.0
2009-09-18 14:25:00,1.68085,1.68105,1.6807,1.68105,169100000.0
2009-09-18 14:26:00,1.68105,1.68105,1.68085,1.681,216900000.0
2009-09-18 14:27:00,1.681,1.68125,1.6808,1.68115,189500000.0
2009-09-18 14:28:00,1.6812,1.68125,1.6806,1.6809,285500000.0
2009-09-18 14:29:00,1.681,1.68105,1.6807,1.6807,171000000.0
2009-09-18 14:30:00,1.6807,1.6808,1.68055,1.6806,127700000.0
2009-09-18 14:31:00,1.68055,1.6808,1.6805,1.6807,197100000.0
2009-09-18 14:32:00,1.68065,1.681,1.6806,1.68095,96000000.0
2009-09-18 14:33:00,1.68085,1.6814,1.68075,1.68115,124200000.0
2009-09-18 14:34:00,1.6812,1.6813,1.681,1.6811,152200000.0
2009-09-18 14:35:00,1.68115,1.68145,1.68115,1.68115,109200000.0
2009-09-18 14:36:00,1.68115,1.68135,1.68085,1.6813,216100000.0
2009-09-18 14:37:00,1.6813,1.6815,1.68115,1.6812,212600000.0
2009-09-18 14:38:00,1.6813,1.6816,1.68115,1.6815,272800000.0
2009-09-18 14:39:00,1.68135,1.6815,1.68115,1.68115,170400000.0
2009-09-18 14:40:00,1.68115,1.6815,1.68115,1.6815,194400000.0
2009-09-18 14:41:00,1.68145,1.6821,1.68145,1.6817,193200000.0
2009-09-18 14:42:00,1.6817,1.68225,1.6816,1.68205,200400000.0
2009-09-18 14:43:00,1.682,1.68205,1.6816,1.6816,205000000.0
2009-09-18 14:44:00,1.6817,1.6819,1.6815,1.68165,91700000.0
2009-09-18 14:45:00,1.68165,1.6817,1.68145,1.68155,122200000.0
2009-09-18 14:46:00,1.6815,1.682,1.6815,1.68185,111600000.0
2009-09-18 14:47:00,1.68185,1.6821,1.68185,1.68205,112800000.0
2009-09-18 14:48:00,1.6821,1.68285,1.682,1.6827,273900000.0
2009-09-18 14:49:00,1.6827,1.68315,1.6827,1.6831,173700000.0
2009-09-18 14:50:00,1.6831,1.6832,1.68265,1.6828,244400000.0
2009-09-18 14:51:00,1.68285,1.68305,1.68245,1.68305,202500000.0
2009-09-18 14:52:00,1.68305,1.6832,1.68245,1.68255,219500000.0
2009-09-18 14:53:00,1.6825,1.6827,1.68245,1.6826,162700000.0
2009-09-18 14:54:00,1.6826,1.683,1.6825,1.6825,247000000.0
2009-09-18 14:55:00,1.6825,1.6826,1.6823,1.68235,162000000.0
2009-09-18 14:56:00,1.68235,1.6825,1.6822,1.68225,228300000.0
2009-09-18 14:57:00,1.68225,1.68235,1.6821,1.68225,103100000.0
2009-09-18 14:58:00,1.6822,1.68245,1.6822,1.6822,158700000.0
2009-09-18 14:59:00,1.6822,1.6823,1.6819,1.6819,190100000.0
2009-09-18 15:00:00,1.6819,1.6823,1.6819,1.6819,237300000.0
2009-09-18 15:01:00,1.6819,1.6822,1.6818,1.6818,195200000.0
2009-09-18 15:02:00,1.68185,1.6823,1.6818,1.68205,217000000.0
2009-09-18 15:03:00,1.68205,1.68255,1.68205,1.68205,202700000.0
2009-09-18 15:04:00,1.6819,1.68315,1.6819,1.68295,303100000.0
2009-09-18 15:05:00,1.6829,1.6833,1.6828,1.6832,197100000.0
2009-09-18 15:06:00,1.68325,1.6836,1.68315,1.68325,181700000.0
2009-09-18 15:07:00,1.68325,1.68335,1.68315,1.6833,94900000.0
2009-09-18 15:08:00,1.68335,1.6834,1.68305,1.6832,205700000.0
2009-09-18 15:09:00,1.6832,1.6834,1.68305,1.6833,226000000.0
2009-09-18 15:10:00,1.68335,1.68355,1.68315,1.6835,209200000.0
2009-09-18 15:11:00,1.68345,1.6835,1.6833,1.6834,145300000.0
2009-09-18 15:12:00,1.68345,1.68355,1.68315,1.68345,293000000.0
2009-09-18 15:13:00,1.68345,1.6837,1.68335,1.6836,228800000.0
2009-09-18 15:14:00,1.6836,1.6838,1.6833,1.68375,232700000.0
2009-09-18 15:15:00,1.68375,1.6838,1.6833,1.68335,257800000.0
2009-09-18 15:16:00,1.6834,1.68395,1.6832,1.68325,314200000.0
2009-09-18 15:17:00,1.6832,1.6833,1.68275,1.68285,227800000.0
2009-09-18 15:18:00,1.68285,1.6829,1.68275,1.68285,205600000.0
2009-09-18 15:19:00,1.68285,1.6832,1.68265,1.6828,219000000.0
2009-09-18 15:20:00,1.68285,1.6831,1.6825,1.6829,276400000.0
2009-09-18 15:21:00,1.683,1.683,1.6826,1.6826,315100000.0
2009-09-18 15:22:00,1.6826,1.683,1.68245,1.6829,241200000.0
2009-09-18 15:23:00,1.683,1.68325,1.6828,1.68305,212200000.0
2009-09-18 15:24:00,1.68305,1.68345,1.6829,1.6833,219200000.0
2009-09-18 15:25:00,1.6833,1.6835,1.683,1.6835,295300000.0
2009-09-18 15:26:00,1.68345,1.6835,1.6831,1.6834,233500000.0
2009-09-18 15:27:00,1.68335,1.6835,1.68325,1.6833,265700000.0
2009-09-18 15:28:00,1.6833,1.68375,1.6831,1.68335,342600000.0
2009-09-18 15:29:00,1.68335,1.6835,1.6833,1.6834,221600000.0
2009-09-18 15:30:00,1.6834,1.68365,1.68335,1.6836,252700000.0
2009-09-18 15:31:00,1.6837,1.68385,1.6833,1.6833,228500000.0
2009-09-18 15:32:00,1.6833,1.68345,1.68315,1.6833,259200000.0
2009-09-18 15:33:00,1.68325,1.68335,1.6829,1.68325,226400000.0
2009-09-18 15:34:00,1.68325,1.68325,1.6829,1.68295,195000000.0
2009-09-18 15:35:00,1.6829,1.68335,1.6829,1.6833,177700000.0
2009-09-18 15:36:00,1.68325,1.6833,1.6828,1.6829,260200000.0
2009-09-18 15:37:00,1.68295,1.68315,1.68275,1.68275,210200000.0
2009-09-18 15:38:00,1.6828,1.6829,1.68225,1.6824,217900000.0
2009-09-18 15:39:00,1.68235,1.68265,1.68225,1.6824,276400000.0
2009-09-18 15:40:00,1.6824,1.6825,1.68125,1.68155,252300000.0
2009-09-18 15:41:00,1.6815,1.6817,1.6809,1.6813,309500000.0
2009-09-18 15:42:00,1.68135,1.68155,1.6812,1.68145,352800000.0
2009-09-18 15:43:00,1.6814,1.68165,1.68105,1.68125,336100000.0
2009-09-18 15:44:00,1.6812,1.68135,1.681,1.681,320000000.0
2009-09-18 15:45:00,1.681,1.68135,1.68085,1.68105,450600000.0
2009-09-18 15:46:00,1.68115,1.68115,1.68065,1.681,449100000.0
2009-09-18 15:47:00,1.681,1.68115,1.6806,1.68065,470800000.0
2009-09-18 15:48:00,1.68065,1.68085,1.6806,1.6807,350700000.0
2009-09-18 15:49:00,1.6807,1.68085,1.6806,1.6808,277800000.0
2009-09-18 15:50:00,1.6808,1.68095,1.6806,1.6808,291700000.0
2009-09-18 15:51:00,1.6808,1.68095,1.68065,1.68075,271600000.0
2009-09-18 15:52:00,1.6807,1.6811,1.68055,1.681,178000000.0
2009-09-18 15:53:00,1.681,1.68125,1.68085,1.6812,266000000.0
2009-09-18 15:54:00,1.6812,1.6814,1.68105,1.68115,169200000.0
2009-09-18 15:55:00,1.68115,1.6812,1.6808,1.6812,264100000.0
2009-09-18 15:56:00,1.6812,1.68125,1.68075,1.68085,299400000.0
2009-09-18 15:57:00,1.68075,1.68095,1.6806,1.68065,179400000.0
2009-09-18 15:58:00,1.6807,1.68075,1.68035,1.6805,205600000.0
2009-09-18 15:59:00,1.68045,1.68085,1.6804,1.6805,227800000.0
2009-09-18 16:00:00,1.6805,1.6806,1.68025,1.6803,265300000.0
2009-09-18 16:01:00,1.6803,1.6806,1.6798,1.6802,260400000.0
2009-09-18 16:02:00,1.68025,1.6808,1.68015,1.6806,266400000.0
2009-09-18 16:03:00,1.6806,1.68085,1.68035,1.68035,272500000.0
2009-09-18 16:04:00,1.6804,1.6806,1.68,1.68005,248200000.0
2009-09-18 16:05:00,1.68005,1.68015,1.6798,1.68,259200000.0
2009-09-18 16:06:00,1.68,1.6801,1.679,1.67925,319500000.0
2009-09-18 16:07:00,1.6792,1.67925,1.6774,1.6775,560100000.0
2009-09-18 16:08:00,1.6775,1.6782,1.6775,1.67815,355900000.0
2009-09-18 16:09:00,1.67805,1.67825,1.67775,1.6779,235200000.0
2009-09-18 16:10:00,1.67785,1.67795,1.6772,1.6772,289700000.0
2009-09-18 16:11:00,1.6772,1.67785,1.6771,1.67785,343800000.0
2009-09-18 16:12:00,1.67785,1.67785,1.67705,1.6777,317900000.0
2009-09-18 16:13:00,1.67765,1.67845,1.6775,1.6784,232400000.0
2009-09-18 16:14:00,1.67835,1.67885,1.67815,1.67885,291600000.0
2009-09-18 16:15:00,1.6788,1.679,1.6785,1.67865,258300000.0
2009-09-18 16:16:00,1.67865,1.67875,1.67755,1.67775,253600000.0
2009-09-18 16:17:00,1.67785,1.67785,1.67735,1.67765,271300000.0
2009-09-18 16:18:00,1.6777,1.67785,1.6774,1.6775,329800000.0
2009-09-18 16:19:00,1.6775,1.6779,1.67715,1.6776,268700000.0
2009-09-18 16:20:00,1.6776,1.67795,1.6775,1.67775,286100000.0
2009-09-18 16:21:00,1.67775,1.67815,1.67745,1.6778,301000000.0
2009-09-18 16:22:00,1.67775,1.6782,1.67765,1.6778,351400000.0
2009-09-18 16:23:00,1.6778,1.67825,1.67775,1.6781,295200000.0
2009-09-18 16:24:00,1.6782,1.67825,1.67755,1.67775,127200000.0
2009-09-18 16:25:00,1.67775,1.6779,1.67755,1.6778,156600000.0
2009-09-18 16:26:00,1.67785,1.6781,1.67755,1.67755,257200000.0
2009-09-18 16:27:00,1.67755,1.67765,1.6773,1.67745,145100000.0
2009-09-18 16:28:00,1.6774,1.67745,1.6773,1.67735,177000000.0
2009-09-18 16:29:00,1.6774,1.6777,1.6773,1.67745,205100000.0
2009-09-18 16:30:00,1.67745,1.6781,1.6774,1.67765,198200000.0
2009-09-18 16:31:00,1.6777,1.67785,1.67665,1.67665,296200000.0
2009-09-18 16:32:00,1.6766,1.67715,1.67545,1.6755,278800000.0
2009-09-18 16:33:00,1.6755,1.6756,1.6751,1.67525,223800000.0
2009-09-18 16:34:00,1.67525,1.6754,1.6751,1.6752,209100000.0
2009-09-18 16:35:00,1.67515,1.67565,1.675,1.6755,259100000.0
2009-09-18 16:36:00,1.67555,1.67635,1.6755,1.67635,254200000.0
2009-09-18 16:37:00,1.67635,1.6766,1.6761,1.6763,351100000.0
2009-09-18 16:38:00,1.67635,1.67635,1.6757,1.67585,293600000.0
2009-09-18 16:39:00,1.67585,1.6761,1.6755,1.67575,172500000.0
2009-09-18 16:40:00,1.6757,1.67615,1.67555,1.6756,232800000.0
2009-09-18 16:41:00,1.67565,1.67595,1.67555,1.67555,130000000.0
2009-09-18 16:42:00,1.6756,1.6763,1.6755,1.6763,179000000.0
2009-09-18 16:43:00,1.6763,1.6763,1.67585,1.67585,186600000.0
2009-09-18 16:44:00,1.67585,1.67615,1.6758,1.676,196500000.0
2009-09-18 16:45:00,1.6759,1.676,1.67535,1.67555,237700000.0
2009-09-18 16:46:00,1.67555,1.6756,1.67525,1.67525,206600000.0
2009-09-18 16:47:00,1.6753,1.67535,1.67505,1.6753,191500000.0
2009-09-18 16:48:00,1.6753,1.67545,1.675,1.67505,197800000.0
2009-09-18 16:49:00,1.675,1.67555,1.675,1.6755,164700000.0
2009-09-18 16:50:00,1.6755,1.67595,1.6754,1.6759,130800000.0
2009-09-18 16:51:00,1.6759,1.67605,1.67535,1.67535,209800000.0
2009-09-18 16:52:00,1.67535,1.6756,1.6752,1.6752,188600000.0
2009-09-18 16:53:00,1.6752,1.6762,1.6752,1.67595,255900000.0
2009-09-18 16:54:00,1.67595,1.67605,1.67535,1.67545,185800000.0
2009-09-18 16:55:00,1.6754,1.6756,1.67525,1.67525,236200000.0
2009-09-18 16:56:00,1.67525,1.67555,1.67515,1.6752,223000000.0
2009-09-18 16:57:00,1.6753,1.6755,1.67505,1.6754,263400000.0
2009-09-18 16:58:00,1.6754,1.6754,1.6749,1.67515,288300000.0
2009-09-18 16:59:00,1.6751,1.67565,1.67505,1.67555,321500000.0
2009-09-18 17:00:00,1.6757,1.6759,1.67525,1.67565,268200000.0
2009-09-18 17:01:00,1.6757,1.67575,1.67525,1.6756,278500000.0
2009-09-18 17:02:00,1.67555,1.67565,1.67535,1.67545,149500000.0
2009-09-18 17:03:00,1.67545,1.6759,1.67535,1.67535,156900000.0
2009-09-18 17:04:00,1.6753,1.6756,1.6753,1.6754,227200000.0
2009-09-18 17:05:00,1.67535,1.67555,1.6752,1.6754,186400000.0
2009-09-18 17:06:00,1.6755,1.6755,1.6752,1.67535,177600000.0
2009-09-18 17:07:00,1.67535,1.67545,1.67525,1.6753,119300000.0
2009-09-18 17:08:00,1.6753,1.6757,1.67525,1.67525,216600000.0
2009-09-18 17:09:00,1.6753,1.6755,1.67525,1.67535,103400000.0
2009-09-18 17:10:00,1.6754,1.6756,1.67515,1.6753,163200000.0
2009-09-18 17:11:00,1.67525,1.67565,1.6752,1.6754,157600000.0
2009-09-18 17:12:00,1.67535,1.67555,1.6749,1.67515,275300000.0
2009-09-18 17:13:00,1.67515,1.6753,1.675,1.675,126000000.0
2009-09-18 17:14:00,1.675,1.6751,1.67485,1.67495,135000000.0
2009-09-18 17:15:00,1.67495,1.67505,1.6745,1.6745,120300000.0
2009-09-18 17:16:00,1.6745,1.6747,1.67435,1.67435,134400000.0
2009-09-18 17:17:00,1.67435,1.67435,1.67385,1.67395,184800000.0
2009-09-18 17:18:00,1.674,1.6741,1.67385,1.674,112900000.0
2009-09-18 17:19:00,1.67405,1.67415,1.6738,1.674,201500000.0
2009-09-18 17:20:00,1.67405,1.6743,1.67395,1.674,173800000.0
2009-09-18 17:21:00,1.674,1.6742,1.67395,1.67405,129200000.0
2009-09-18 17:22:00,1.67405,1.6744,1.6733,1.6734,263400000.0
2009-09-18 17:23:00,1.6733,1.6734,1.67285,1.67315,178600000.0
2009-09-18 17:24:00,1.6731,1.67345,1.67295,1.67335,210000000.0
2009-09-18 17:25:00,1.67335,1.67345,1.6731,1.67325,116000000.0
2009-09-18 17:26:00,1.67325,1.67345,1.673,1.67315,155000000.0
2009-09-18 17:27:00,1.67315,1.6737,1.6731,1.6736,122200000.0
2009-09-18 17:28:00,1.6736,1.6739,1.6734,1.6738,102400000.0
2009-09-18 17:29:00,1.6738,1.67395,1.67355,1.67385,158300000.0
2009-09-18 17:30:00,1.67385,1.67395,1.6736,1.6739,139200000.0
2009-09-18 17:31:00,1.67385,1.67415,1.6737,1.67405,263600000.0
2009-09-18 17:32:00,1.67405,1.6745,1.67395,1.6745,204400000.0
2009-09-18 17:33:00,1.6745,1.67485,1.67385,1.67385,177900000.0
2009-09-18 17:34:00,1.67395,1.67445,1.67395,1.67415,163800000.0
2009-09-18 17:35:00,1.67405,1.67405,1.67365,1.67395,193500000.0
2009-09-18 17:36:00,1.67395,1.67405,1.67345,1.6736,214500000.0
2009-09-18 17:37:00,1.6737,1.6739,1.67325,1.67385,172000000.0
2009-09-18 17:38:00,1.6737,1.67405,1.6728,1.6729,206300000.0
2009-09-18 17:39:00,1.67295,1.67295,1.6726,1.6727,201200000.0
2009-09-18 17:40:00,1.6727,1.67295,1.67255,1.67285,169800000.0
2009-09-18 17:41:00,1.67285,1.6731,1.67275,1.6729,201200000.0
2009-09-18 17:42:00,1.67295,1.6733,1.67275,1.67305,178600000.0
2009-09-18 17:43:00,1.67305,1.67355,1.67295,1.6734,266200000.0
2009-09-18 17:44:00,1.67345,1.6736,1.6731,1.6732,213200000.0
2009-09-18 17:45:00,1.67335,1.67385,1.6732,1.67375,107000000.0
2009-09-18 17:46:00,1.67375,1.674,1.6734,1.67345,136600000.0
2009-09-18 17:47:00,1.67345,1.6736,1.6732,1.6732,218000000.0
2009-09-18 17:48:00,1.6732,1.67365,1.6732,1.67365,164200000.0
2009-09-18 17:49:00,1.6737,1.6738,1.6734,1.6734,224800000.0
2009-09-18 17:50:00,1.6734,1.6736,1.67315,1.67355,237400000.0
2009-09-18 17:51:00,1.67355,1.67355,1.6732,1.67335,222800000.0
2009-09-18 17:52:00,1.67335,1.67355,1.6731,1.6735,185400000.0
2009-09-18 17:53:00,1.67345,1.67365,1.67315,1.67325,135700000.0
2009-09-18 17:54:00,1.67325,1.6737,1.67325,1.67345,171800000.0
2009-09-18 17:55:00,1.67345,1.67375,1.67335,1.6734,143700000.0
2009-09-18 17:56:00,1.6734,1.67375,1.6733,1.67375,130000000.0
2009-09-18 17:57:00,1.67375,1.67415,1.6736,1.67395,194200000.0
2009-09-18 17:58:00,1.67395,1.6741,1.6738,1.6738,116300000.0
2009-09-18 17:59:00,1.67375,1.6741,1.6737,1.6741,335600000.0
2009-09-18 18:00:00,1.6742,1.6742,1.6739,1.6739,338000000.0
2009-09-18 18:01:00,1.6739,1.67415,1.67375,1.67385,240600000.0
2009-09-18 18:02:00,1.67385,1.67405,1.67365,1.6738,226200000.0
2009-09-18 18:03:00,1.6738,1.6739,1.6736,1.67365,206600000.0
2009-09-18 18:04:00,1.6737,1.6737,1.6724,1.6731,243700000.0
2009-09-18 18:05:00,1.67315,1.67365,1.67315,1.67345,235500000.0
2009-09-18 18:06:00,1.6734,1.6735,1.67245,1.67245,215200000.0
2009-09-18 18:07:00,1.6725,1.6729,1.67245,1.67265,223400000.0
2009-09-18 18:08:00,1.67265,1.67275,1.6721,1.6723,204600000.0
2009-09-18 18:09:00,1.67225,1.67275,1.6722,1.67255,155000000.0
2009-09-18 18:10:00,1.67255,1.67275,1.67195,1.67195,179800000.0
2009-09-18 18:11:00,1.6719,1.67315,1.6716,1.67315,190600000.0
2009-09-18 18:12:00,1.67305,1.6734,1.67275,1.6733,172600000.0
2009-09-18 18:13:00,1.67335,1.67335,1.67295,1.6731,141000000.0
2009-09-18 18:14:00,1.6731,1.6735,1.673,1.6732,172200000.0
2009-09-18 18:15:00,1.6732,1.6732,1.6728,1.67315,218400000.0
2009-09-18 18:16:00,1.67315,1.6737,1.67315,1.67345,210800000.0
2009-09-18 18:17:00,1.6735,1.67355,1.6731,1.6731,209600000.0
2009-09-18 18:18:00,1.67305,1.6734,1.67295,1.6733,198000000.0
2009-09-18 18:19:00,1.6733,1.6735,1.67315,1.6735,170300000.0
2009-09-18 18:20:00,1.6734,1.6736,1.67325,1.67325,106600000.0
2009-09-18 18:21:00,1.67325,1.67325,1.6725,1.6726,164200000.0
2009-09-18 18:22:00,1.6726,1.67275,1.6724,1.67245,141300000.0
2009-09-18 18:23:00,1.6726,1.67275,1.6725,1.67265,110900000.0
2009-09-18 18:24:00,1.67265,1.67275,1.6725,1.67275,157600000.0
2009-09-18 18:25:00,1.67275,1.6729,1.6727,1.67275,117800000.0
2009-09-18 18:26:00,1.67275,1.67285,1.6725,1.67285,75100000.0
2009-09-18 18:27:00,1.67275,1.67295,1.6727,1.67285,144300000.0
2009-09-18 18:28:00,1.67285,1.6733,1.67285,1.67315,226300000.0
2009-09-18 18:29:00,1.67315,1.67355,1.6731,1.67345,172400000.0
2009-09-18 18:30:00,1.67345,1.67375,1.6732,1.6735,151000000.0
2009-09-18 18:31:00,1.67345,1.6736,1.6731,1.67325,235900000.0
2009-09-18 18:32:00,1.6733,1.67335,1.6731,1.6732,180200000.0
2009-09-18 18:33:00,1.6732,1.67335,1.6727,1.6728,222700000.0
2009-09-18 18:34:00,1.6728,1.67305,1.67275,1.673,77000000.0
2009-09-18 18:35:00,1.67295,1.67305,1.6729,1.67295,120200000.0
2009-09-18 18:36:00,1.67295,1.6733,1.67295,1.67325,102200000.0
2009-09-18 18:37:00,1.67325,1.67335,1.67305,1.67305,90000000.0
2009-09-18 18:38:00,1.673,1.67315,1.67235,1.67245,210000000.0
2009-09-18 18:39:00,1.6725,1.6727,1.6722,1.6723,219200000.0
2009-09-18 18:40:00,1.67225,1.67235,1.672,1.6723,230100000.0
2009-09-18 18:41:00,1.67225,1.6724,1.6721,1.6724,69200000.0
2009-09-18 18:42:00,1.6724,1.6724,1.67195,1.67195,67000000.0
2009-09-18 18:43:00,1.6719,1.67225,1.6719,1.67225,144400000.0
2009-09-18 18:44:00,1.67225,1.67225,1.67165,1.67175,160900000.0
2009-09-18 18:45:00,1.67175,1.67215,1.6717,1.67215,177800000.0
2009-09-18 18:46:00,1.67215,1.67305,1.67215,1.6728,178800000.0
2009-09-18 18:47:00,1.6728,1.6728,1.6726,1.67275,118600000.0
2009-09-18 18:48:00,1.6729,1.6733,1.6728,1.6732,250200000.0
2009-09-18 18:49:00,1.6733,1.6733,1.673,1.6733,246800000.0
2009-09-18 18:50:00,1.6733,1.6733,1.67295,1.6731,178800000.0
2009-09-18 18:51:00,1.67305,1.67315,1.673,1.67305,53100000.0
2009-09-18 18:52:00,1.67305,1.67335,1.673,1.67315,142600000.0
2009-09-18 18:53:00,1.67315,1.6733,1.6729,1.67325,223800000.0
2009-09-18 18:54:00,1.67325,1.6735,1.6732,1.6735,176800000.0
2009-09-18 18:55:00,1.6735,1.6735,1.67335,1.67345,59200000.0
2009-09-18 18:56:00,1.67345,1.67365,1.6733,1.6733,196600000.0
2009-09-18 18:57:00,1.6733,1.67355,1.6732,1.6734,258300000.0
2009-09-18 18:58:00,1.67345,1.67385,1.6734,1.6737,166200000.0
2009-09-18 18:59:00,1.6737,1.67375,1.67335,1.6734,164500000.0
2009-09-18 19:00:00,1.6734,1.67355,1.6732,1.67345,116700000.0
2009-09-18 19:01:00,1.6734,1.67375,1.6734,1.67375,154100000.0
2009-09-18 19:02:00,1.6738,1.6739,1.6736,1.6739,212500000.0
2009-09-18 19:03:00,1.67395,1.6742,1.6739,1.6741,68800000.0
2009-09-18 19:04:00,1.67415,1.67445,1.6741,1.67435,194800000.0
2009-09-18 19:05:00,1.6744,1.67465,1.67425,1.67445,206100000.0
2009-09-18 19:06:00,1.67445,1.67465,1.67435,1.67435,135600000.0
2009-09-18 19:07:00,1.67435,1.6746,1.67425,1.6744,128000000.0
2009-09-18 19:08:00,1.6744,1.6745,1.67435,1.6744,60600000.0
2009-09-18 19:09:00,1.6744,1.67445,1.674,1.6741,91800000.0
2009-09-18 19:10:00,1.67405,1.67465,1.67405,1.6746,99500000.0
2009-09-18 19:11:00,1.67465,1.6747,1.6746,1.67465,64300000.0
2009-09-18 19:12:00,1.67465,1.6748,1.6746,1.67475,74800000.0
2009-09-18 19:13:00,1.67475,1.67475,1.67415,1.67415,135600000.0
2009-09-18 19:14:00,1.67385,1.67395,1.6737,1.67385,144200000.0
2009-09-18 19:15:00,1.67385,1.6741,1.6738,1.6741,156100000.0
2009-09-18 19:16:00,1.67405,1.6741,1.67365,1.67375,144600000.0
2009-09-18 19:17:00,1.6738,1.67395,1.67375,1.67395,117400000.0
2009-09-18 19:18:00,1.67395,1.6741,1.67385,1.674,102700000.0
2009-09-18 19:19:00,1.6739,1.67415,1.6738,1.67395,173300000.0
2009-09-18 19:20:00,1.6739,1.67415,1.6739,1.67415,83900000.0
2009-09-18 19:21:00,1.6742,1.67425,1.67395,1.67395,41200000.0
2009-09-18 19:22:00,1.674,1.6741,1.6738,1.6741,99400000.0
2009-09-18 19:23:00,1.67415,1.6742,1.67385,1.67385,107000000.0
2009-09-18 19:24:00,1.67385,1.67405,1.67385,1.674,76300000.0
2009-09-18 19:25:00,1.6739,1.67435,1.67385,1.67425,114500000.0
2009-09-18 19:26:00,1.6742,1.6743,1.674,1.674,145200000.0
2009-09-18 19:27:00,1.674,1.6742,1.674,1.6742,39500000.0
2009-09-18 19:28:00,1.6742,1.6742,1.67405,1.6741,119200000.0
2009-09-18 19:29:00,1.6741,1.67415,1.67405,1.67405,30200000.0
2009-09-18 19:30:00,1.67415,1.67415,1.67405,1.6741,35200000.0
2009-09-18 19:31:00,1.67415,1.6742,1.674,1.67415,120800000.0
2009-09-18 19:32:00,1.67415,1.67415,1.6738,1.6739,151200000.0
2009-09-18 19:33:00,1.6739,1.67395,1.67385,1.67385,42600000.0
2009-09-18 19:34:00,1.67385,1.6739,1.67375,1.67375,45600000.0
2009-09-18 19:35:00,1.67375,1.6743,1.67375,1.6743,293900000.0
2009-09-18 19:36:00,1.67435,1.67465,1.67435,1.67445,77300000.0
2009-09-18 19:37:00,1.6745,1.67465,1.6743,1.6743,191500000.0
2009-09-18 19:38:00,1.6743,1.6743,1.6742,1.67425,41900000.0
2009-09-18 19:39:00,1.67425,1.67445,1.67425,1.67435,46600000.0
2009-09-18 19:40:00,1.67435,1.67435,1.67395,1.6743,194200000.0
2009-09-18 19:41:00,1.6743,1.67435,1.6742,1.6743,70400000.0
2009-09-18 19:42:00,1.6743,1.6743,1.6743,1.6743,16800000.0
2009-09-18 19:43:00,1.6741,1.6741,1.6737,1.67375,113500000.0
2009-09-18 19:44:00,1.6737,1.674,1.67365,1.6738,81000000.0
2009-09-18 19:45:00,1.67385,1.6739,1.6737,1.67375,147200000.0
2009-09-18 19:46:00,1.6737,1.6739,1.6736,1.6736,246000000.0
2009-09-18 19:47:00,1.6736,1.6738,1.6735,1.6735,233300000.0
2009-09-18 19:48:00,1.6735,1.67375,1.6735,1.6737,131400000.0
2009-09-18 19:49:00,1.67375,1.6738,1.67315,1.6732,230200000.0
2009-09-18 19:50:00,1.6732,1.67345,1.67315,1.6734,227800000.0
2009-09-18 19:51:00,1.6734,1.6736,1.6728,1.673,173800000.0
2009-09-18 19:52:00,1.67295,1.6733,1.6728,1.67315,161700000.0
2009-09-18 19:53:00,1.67315,1.6734,1.67305,1.6733,168900000.0
2009-09-18 19:54:00,1.67325,1.6733,1.67315,1.67325,131700000.0
2009-09-18 19:55:00,1.6733,1.6735,1.6731,1.6731,83400000.0
2009-09-18 19:56:00,1.67315,1.6733,1.6729,1.67325,147800000.0
2009-09-18 19:57:00,1.67335,1.67345,1.67315,1.6732,61800000.0
2009-09-18 19:58:00,1.6732,1.67335,1.67295,1.67305,134200000.0
2009-09-18 19:59:00,1.67315,1.67365,1.6731,1.6735,133800000.0
2009-09-18 20:00:00,1.6735,1.6737,1.6731,1.67325,124000000.0
2009-09-18 20:01:00,1.67325,1.6734,1.6731,1.6731,121000000.0
2009-09-18 20:02:00,1.6731,1.67325,1.6731,1.67325,103300000.0
2009-09-18 20:03:00,1.67325,1.6734,1.6731,1.6734,57600000.0
2009-09-18 20:04:00,1.6734,1.6734,1.6728,1.67295,111800000.0
2009-09-18 20:05:00,1.673,1.6735,1.67285,1.67345,82600000.0
2009-09-18 20:06:00,1.67345,1.6735,1.67335,1.6734,69700000.0
2009-09-18 20:07:00,1.6734,1.67345,1.67325,1.67335,133800000.0
2009-09-18 20:08:00,1.6734,1.6734,1.67325,1.6734,69900000.0
2009-09-18 20:09:00,1.6734,1.6735,1.67335,1.6735,41400000.0
2009-09-18 20:10:00,1.6735,1.6735,1.67325,1.67345,55500000.0
2009-09-18 20:11:00,1.67345,1.67345,1.673,1.67325,123200000.0
2009-09-18 20:12:00,1.67325,1.6733,1.67305,1.6732,126000000.0
2009-09-18 20:13:00,1.67325,1.6733,1.673,1.67325,149600000.0
2009-09-18 20:14:00,1.67325,1.6733,1.67285,1.67295,132900000.0
2009-09-18 20:15:00,1.67305,1.6732,1.67295,1.6731,90900000.0
2009-09-18 20:16:00,1.6731,1.6732,1.67295,1.6732,98500000.0
2009-09-18 20:17:00,1.6731,1.67325,1.6731,1.6732,55600000.0
2009-09-18 20:18:00,1.67325,1.6733,1.673,1.6732,92500000.0
2009-09-18 20:19:00,1.6732,1.67335,1.67305,1.6733,94100000.0
2009-09-18 20:20:00,1.6733,1.67345,1.67295,1.67305,168500000.0
2009-09-18 20:21:00,1.67305,1.67315,1.67305,1.67305,48900000.0
2009-09-18 20:22:00,1.6731,1.67335,1.67295,1.6733,170800000.0
2009-09-18 20:23:00,1.6733,1.6733,1.673,1.6731,139000000.0
2009-09-18 20:24:00,1.6731,1.67345,1.67305,1.67335,108600000.0
2009-09-18 20:25:00,1.67335,1.6734,1.6731,1.6733,109500000.0
2009-09-18 20:26:00,1.6733,1.67335,1.67295,1.67305,106600000.0
2009-09-18 20:27:00,1.673,1.6732,1.6728,1.6729,128600000.0
2009-09-18 20:28:00,1.67285,1.673,1.67275,1.673,62000000.0
2009-09-18 20:29:00,1.673,1.673,1.6728,1.67295,103200000.0
2009-09-18 20:30:00,1.67295,1.67295,1.67285,1.6729,90600000.0
2009-09-18 20:31:00,1.673,1.6731,1.6729,1.6731,134700000.0
2009-09-18 20:32:00,1.6731,1.6731,1.6729,1.6731,100600000.0
2009-09-18 20:33:00,1.6731,1.67325,1.6729,1.67295,101200000.0
2009-09-18 20:34:00,1.673,1.67315,1.67295,1.6731,68000000.0
2009-09-18 20:35:00,1.67315,1.67315,1.673,1.673,24600000.0
2009-09-18 20:36:00,1.673,1.6735,1.67295,1.67335,117900000.0
2009-09-18 20:37:00,1.67335,1.6738,1.67325,1.67335,204500000.0
2009-09-18 20:38:00,1.6733,1.6733,1.6731,1.67325,142000000.0
2009-09-18 20:39:00,1.67325,1.67335,1.6732,1.67325,64400000.0
2009-09-18 20:40:00,1.67325,1.6733,1.6731,1.67325,58200000.0
2009-09-18 20:41:00,1.6733,1.6733,1.67315,1.67325,77800000.0
2009-09-18 20:42:00,1.67325,1.6734,1.6732,1.67325,119600000.0
2009-09-18 20:43:00,1.67325,1.6735,1.67325,1.6733,110600000.0
2009-09-18 20:44:00,1.6733,1.6734,1.67325,1.6733,101000000.0
2009-09-18 20:45:00,1.6733,1.6734,1.67325,1.6733,74000000.0
2009-09-18 20:46:00,1.6733,1.6734,1.6733,1.67335,110600000.0
2009-09-18 20:47:00,1.67345,1.6738,1.67335,1.67355,168500000.0
2009-09-18 20:48:00,1.6735,1.6739,1.6735,1.6738,118900000.0
2009-09-18 20:49:00,1.67375,1.674,1.67365,1.674,118600000.0
2009-09-18 20:50:00,1.67395,1.6741,1.6738,1.674,127600000.0
2009-09-18 20:51:00,1.67395,1.6741,1.67385,1.67405,154200000.0
2009-09-18 20:52:00,1.67405,1.67435,1.674,1.6743,73400000.0
2009-09-18 20:53:00,1.6743,1.67435,1.674,1.67405,182000000.0
2009-09-18 20:54:00,1.674,1.6744,1.674,1.6743,166800000.0
2009-09-18 20:55:00,1.6743,1.6746,1.67425,1.6745,165700000.0
2009-09-18 20:56:00,1.67445,1.67445,1.6743,1.67435,90100000.0
2009-09-18 20:57:00,1.67435,1.6748,1.67405,1.67405,149100000.0
2009-09-18 20:58:00,1.674,1.67415,1.67395,1.67395,163000000.0
2009-09-18 20:59:00,1.67395,1.6742,1.67385,1.67405,103200000.0
2009-09-18 21:00:00,1.67405,1.6741,1.67395,1.67395,58800000.0
2009-09-18 21:01:00,1.67395,1.674,1.6738,1.67395,135500000.0
2009-09-18 21:02:00,1.67395,1.67395,1.67355,1.67375,77200000.0
2009-09-18 21:03:00,1.6738,1.67385,1.67355,1.67365,109900000.0
2009-09-18 21:04:00,1.67365,1.6737,1.67345,1.67355,97200000.0
2009-09-18 21:05:00,1.6735,1.6736,1.67345,1.6735,69300000.0
2009-09-18 21:06:00,1.6735,1.6737,1.6735,1.6735,135000000.0
2009-09-18 21:07:00,1.67355,1.6738,1.6735,1.6737,120000000.0
2009-09-18 21:08:00,1.6737,1.6738,1.6737,1.6737,133400000.0
2009-09-18 21:09:00,1.6737,1.6739,1.67365,1.67375,59700000.0
2009-09-18 21:10:00,1.67375,1.6738,1.67365,1.6738,88700000.0
2009-09-18 21:11:00,1.6738,1.674,1.67365,1.6738,160400000.0
2009-09-18 21:12:00,1.6738,1.67385,1.67355,1.67365,152600000.0
2009-09-18 21:13:00,1.67365,1.67375,1.67345,1.67355,145900000.0
2009-09-18 21:14:00,1.6735,1.6736,1.67345,1.6736,207600000.0
2009-09-18 21:15:00,1.6736,1.6738,1.67345,1.67365,126600000.0
2009-09-18 21:16:00,1.6736,1.67385,1.6736,1.67375,53000000.0
2009-09-18 21:17:00,1.67385,1.674,1.67375,1.6739,141800000.0
2009-09-18 21:18:00,1.67385,1.6741,1.6737,1.6738,129400000.0
2009-09-18 21:19:00,1.6738,1.674,1.6737,1.674,156600000.0
2009-09-18 21:20:00,1.674,1.6741,1.6739,1.67395,22200000.0
2009-09-18 21:21:00,1.67395,1.6741,1.6739,1.67395,57000000.0
2009-09-18 21:22:00,1.674,1.67405,1.67385,1.67405,41000000.0
2009-09-18 21:23:00,1.67395,1.67405,1.6739,1.6739,155400000.0
2009-09-18 21:24:00,1.674,1.674,1.67385,1.67385,80000000.0
2009-09-18 21:25:00,1.67385,1.67405,1.67385,1.67405,62600000.0
2009-09-18 21:26:00,1.6741,1.67415,1.67405,1.67405,57200000.0
2009-09-18 21:27:00,1.67405,1.6743,1.67405,1.6742,91200000.0
2009-09-18 21:28:00,1.6741,1.6743,1.6741,1.67425,70900000.0
2009-09-18 21:29:00,1.67425,1.67425,1.6741,1.6741,92100000.0
2009-09-18 21:30:00,1.6741,1.6742,1.674,1.67405,138500000.0
2009-09-18 21:31:00,1.674,1.67415,1.67395,1.67415,98700000.0
2009-09-18 21:32:00,1.67415,1.6743,1.674,1.674,119700000.0
2009-09-18 21:33:00,1.674,1.67405,1.6737,1.6737,126300000.0
2009-09-18 21:34:00,1.6737,1.67375,1.67355,1.67365,61100000.0
2009-09-18 21:35:00,1.6737,1.67385,1.6737,1.67375,92500000.0
2009-09-18 21:36:00,1.67375,1.674,1.67355,1.6737,112000000.0
2009-09-18 21:37:00,1.6737,1.6737,1.6731,1.67335,119100000.0
2009-09-18 21:38:00,1.67335,1.6737,1.6733,1.67335,93500000.0
2009-09-18 21:39:00,1.67335,1.6734,1.67325,1.67335,69800000.0
2009-09-18 21:40:00,1.67335,1.6735,1.6731,1.67315,142600000.0
2009-09-18 21:41:00,1.6732,1.6736,1.6732,1.6734,238700000.0
2009-09-18 21:42:00,1.67335,1.6736,1.67325,1.6733,204200000.0
2009-09-18 21:43:00,1.6733,1.6734,1.67325,1.6733,131800000.0
2009-09-18 21:44:00,1.67325,1.67335,1.67305,1.6732,184300000.0
2009-09-18 21:45:00,1.67315,1.6732,1.67295,1.673,98400000.0
2009-09-18 21:46:00,1.673,1.6732,1.6725,1.6729,184200000.0
2009-09-18 21:47:00,1.6729,1.6731,1.6729,1.673,137900000.0
2009-09-18 21:48:00,1.67305,1.67305,1.6726,1.6727,58000000.0
2009-09-18 21:49:00,1.6727,1.67275,1.6726,1.6726,79400000.0
2009-09-18 21:50:00,1.6726,1.67285,1.6726,1.6727,101200000.0
2009-09-18 21:51:00,1.6727,1.6729,1.6727,1.6729,76000000.0
2009-09-18 21:52:00,1.67275,1.6728,1.67265,1.6727,152100000.0
2009-09-18 21:53:00,1.6727,1.67295,1.67265,1.6729,150900000.0
2009-09-18 21:54:00,1.67285,1.6733,1.67275,1.67315,169500000.0
2009-09-18 21:55:00,1.67315,1.67315,1.6728,1.6729,166000000.0
2009-09-18 21:56:00,1.67285,1.6734,1.67285,1.67325,58400000.0
2009-09-18 21:57:00,1.67325,1.67335,1.6731,1.67335,118000000.0
2009-09-18 21:58:00,1.67335,1.6735,1.67285,1.67335,103200000.0
2009-09-18 21:59:00,1.67335,1.6734,1.6728,1.6729,162600000.0
2009-09-18 22:00:00,1.6728,1.6731,1.67205,1.6728,172900000.0
2009-09-18 22:01:00,1.67285,1.673,1.67275,1.67285,79200000.0
2009-09-18 22:02:00,1.6728,1.67295,1.67275,1.67285,37800000.0
2009-09-18 22:03:00,1.67285,1.6732,1.67285,1.6731,38000000.0
2009-09-18 22:04:00,1.67325,1.6734,1.67325,1.67325,30600000.0
2009-09-18 22:05:00,1.67325,1.6734,1.6731,1.6731,40000000.0
2009-09-18 22:06:00,1.67325,1.67335,1.6729,1.67335,68000000.0
2009-09-18 22:07:00,1.67335,1.6736,1.6732,1.6736,57300000.0
2009-09-18 22:08:00,1.67365,1.67365,1.6733,1.6733,96800000.0
2009-09-18 22:09:00,1.6733,1.6737,1.6733,1.6735,38200000.0
2009-09-18 22:10:00,1.6735,1.6737,1.6732,1.67335,97500000.0
2009-09-18 22:11:00,1.67355,1.6737,1.67295,1.67325,83600000.0
2009-09-18 22:12:00,1.67325,1.67355,1.67325,1.67345,58100000.0
2009-09-18 22:13:00,1.67345,1.6737,1.67335,1.67365,74500000.0
2009-09-18 22:14:00,1.67365,1.6738,1.6732,1.6737,84900000.0
2009-09-18 22:15:00,1.6737,1.67375,1.6729,1.6732,67300000.0
2009-09-18 22:16:00,1.6732,1.6732,1.6726,1.6727,45700000.0
2009-09-18 22:17:00,1.67265,1.673,1.67265,1.673,44200000.0
2009-09-18 22:18:00,1.67325,1.67325,1.6728,1.67285,35800000.0
2009-09-18 22:19:00,1.67285,1.673,1.67285,1.6729,50400000.0
2009-09-18 22:20:00,1.6729,1.673,1.67285,1.6729,73800000.0
2009-09-18 22:21:00,1.673,1.6731,1.6729,1.6731,54400000.0
2009-09-18 22:22:00,1.6731,1.6731,1.6731,1.6731,42000000.0
2009-09-18 22:23:00,1.6731,1.6733,1.673,1.6731,77100000.0
2009-09-18 22:24:00,1.6731,1.6731,1.6731,1.6731,27200000.0
2009-09-18 22:25:00,1.6731,1.6732,1.673,1.673,47200000.0
2009-09-18 22:26:00,1.67305,1.67325,1.67295,1.67325,47200000.0
2009-09-18 22:27:00,1.67325,1.6734,1.6732,1.6732,22800000.0
2009-09-18 22:28:00,1.6732,1.67325,1.67315,1.67325,16200000.0
2009-09-18 22:29:00,1.67325,1.67325,1.6727,1.67315,36500000.0
2009-09-18 22:30:00,1.67315,1.67345,1.67315,1.67335,27900000.0
2009-09-18 22:31:00,1.67335,1.67355,1.67335,1.6734,34000000.0
2009-09-18 22:32:00,1.6734,1.6736,1.6733,1.67345,32200000.0
2009-09-18 22:33:00,1.6735,1.67395,1.6735,1.67395,50300000.0
2009-09-18 22:34:00,1.67415,1.67445,1.6741,1.67425,46200000.0
2009-09-18 22:35:00,1.6742,1.67485,1.6741,1.6748,61300000.0
2009-09-18 22:36:00,1.6748,1.6748,1.67445,1.6745,23300000.0
2009-09-18 22:37:00,1.6745,1.67465,1.6743,1.6743,57400000.0
2009-09-18 22:38:00,1.6743,1.6744,1.6743,1.6744,17300000.0
2009-09-18 22:39:00,1.6744,1.6747,1.6744,1.67445,73400000.0
2009-09-18 22:40:00,1.6744,1.6746,1.6743,1.6746,49500000.0
2009-09-18 22:41:00,1.67465,1.67485,1.67465,1.67465,43400000.0
2009-09-18 22:42:00,1.67465,1.6748,1.67455,1.6748,27400000.0
2009-09-18 22:43:00,1.6748,1.67485,1.6746,1.6747,32700000.0
2009-09-18 22:44:00,1.6747,1.67485,1.6747,1.67485,38300000.0
2009-09-18 22:45:00,1.67485,1.675,1.67485,1.6749,46200000.0
2009-09-18 22:46:00,1.67495,1.67495,1.6749,1.67495,70400000.0
2009-09-18 22:47:00,1.67495,1.67545,1.67485,1.67545,61000000.0
2009-09-18 22:48:00,1.6755,1.67555,1.67525,1.67525,51700000.0
2009-09-18 22:49:00,1.67535,1.67545,1.67495,1.67505,31800000.0
2009-09-18 22:50:00,1.6751,1.6754,1.6751,1.6751,32200000.0
2009-09-18 22:51:00,1.6751,1.67515,1.675,1.67515,51200000.0
2009-09-18 22:52:00,1.67515,1.67515,1.67505,1.67505,13600000.0
2009-09-18 22:53:00,1.67505,1.6752,1.67505,1.67515,32600000.0
2009-09-18 22:54:00,1.675,1.67545,1.6748,1.67535,60000000.0
2009-09-18 22:55:00,1.67535,1.6755,1.6753,1.6755,19000000.0
2009-09-18 22:56:00,1.6755,1.67565,1.6754,1.6756,41400000.0
2009-09-18 22:57:00,1.6756,1.6756,1.6752,1.6754,50600000.0
2009-09-18 22:58:00,1.67545,1.6755,1.6749,1.675,51000000.0
2009-09-18 22:59:00,1.67465,1.6752,1.6741,1.67455,37000000.0
2009-09-20 23:00:00,1.67021,1.67033,1.66958,1.66966,23100000.0
2009-09-20 23:01:00,1.66989,1.67035,1.66973,1.67035,52100000.0
2009-09-20 23:02:00,1.67035,1.67055,1.67035,1.67055,7000000.0
2009-09-20 23:03:00,1.67055,1.67075,1.67055,1.67075,9000000.0
2009-09-20 23:04:00,1.67075,1.67095,1.66985,1.66985,10800000.0
2009-09-20 23:05:00,1.67,1.67115,1.66975,1.66985,20800000.0
2009-09-20 23:06:00,1.66975,1.67125,1.66975,1.6712,25200000.0
2009-09-20 23:07:00,1.67115,1.67115,1.67115,1.67115,2000000.0
2009-09-20 23:08:00,1.6712,1.6712,1.6704,1.6708,13200000.0
2009-09-20 23:09:00,1.6708,1.6712,1.6706,1.6712,12800000.0
2009-09-20 23:10:00,1.67065,1.6708,1.67065,1.67075,4200000.0
2009-09-20 23:11:00,1.67081,1.67124,1.67076,1.67076,14000000.0
2009-09-20 23:12:00,1.6708,1.67125,1.67065,1.6711,21600000.0
2009-09-20 23:13:00,1.67115,1.67115,1.6705,1.67085,29000000.0
2009-09-20 23:14:00,1.67085,1.67105,1.6707,1.67105,12600000.0
2009-09-20 23:15:00,1.671,1.671,1.671,1.671,2000000.0
2009-09-20 23:16:00,1.67035,1.671,1.6701,1.6704,27400000.0
2009-09-20 23:17:00,1.6704,1.6704,1.6703,1.6703,7000000.0
2009-09-20 23:18:00,1.6703,1.6704,1.67025,1.67025,7000000.0
2009-09-20 23:19:00,1.6702,1.6704,1.67005,1.6704,12900000.0
2009-09-20 23:20:00,1.6703,1.6705,1.67025,1.6705,13000000.0
2009-09-20 23:21:00,1.67123,1.67173,1.67096,1.67144,68000000.0
2009-09-20 23:22:00,1.6703,1.67035,1.6702,1.67035,10500000.0
2009-09-20 23:23:00,1.6701,1.6713,1.67,1.67075,49600000.0
2009-09-20 23:24:00,1.67075,1.67085,1.6706,1.6708,18000000.0
2009-09-20 23:25:00,1.671,1.6717,1.67025,1.6716,41800000.0
2009-09-20 23:26:00,1.67165,1.672,1.67135,1.6718,48500000.0
2009-09-20 23:27:00,1.67175,1.6721,1.67105,1.6712,41900000.0
2009-09-20 23:28:00,1.67105,1.67155,1.6703,1.67155,26600000.0
2009-09-20 23:29:00,1.67155,1.6716,1.67155,1.6716,3000000.0
2009-09-20 23:30:00,1.67185,1.67185,1.6705,1.6715,47800000.0
2009-09-20 23:31:00,1.6715,1.6715,1.67135,1.6714,10300000.0
2009-09-20 23:32:00,1.6714,1.67145,1.67125,1.6713,14600000.0
2009-09-20 23:33:00,1.67125,1.67175,1.6711,1.67175,11500000.0
2009-09-20 23:34:00,1.6714,1.6714,1.6711,1.67135,24300000.0
2009-09-20 23:35:00,1.6713,1.67155,1.6713,1.67155,23900000.0
2009-09-20 23:36:00,1.67135,1.67165,1.67125,1.6714,23000000.0
2009-09-20 23:37:00,1.6714,1.6716,1.67135,1.67155,12000000.0
2009-09-20 23:38:00,1.67155,1.67155,1.67135,1.6715,5000000.0
2009-09-20 23:39:00,1.67145,1.67145,1.67135,1.67135,5000000.0
2009-09-20 23:40:00,1.6714,1.6716,1.6714,1.6715,13000000.0
2009-09-20 23:41:00,1.67145,1.67165,1.67145,1.6715,13000000.0
2009-09-20 23:42:00,1.67145,1.6717,1.67145,1.6716,17000000.0
2009-09-20 23:43:00,1.6716,1.6716,1.6712,1.67155,13000000.0
2009-09-20 23:44:00,1.67155,1.67155,1.6715,1.67155,10000000.0
2009-09-20 23:45:00,1.67155,1.6716,1.67155,1.67155,3000000.0
2009-09-20 23:46:00,1.6716,1.67165,1.6714,1.67145,16000000.0
2009-09-20 23:47:00,1.67145,1.67145,1.67145,1.67145,1000000.0
2009-09-20 23:48:00,1.6714,1.67145,1.6714,1.67145,7000000.0
2009-09-20 23:49:00,1.6715,1.6715,1.6715,1.6715,1000000.0
2009-09-20 23:50:00,1.67145,1.6715,1.6711,1.6712,11000000.0
2009-09-20 23:51:00,1.6713,1.6715,1.67125,1.67125,10000000.0
2009-09-20 23:52:00,1.6713,1.6713,1.6705,1.67115,24500000.0
2009-09-20 23:53:00,1.67095,1.67125,1.6709,1.67125,15000000.0
2009-09-20 23:54:00,1.6713,1.6714,1.6713,1.6714,3000000.0
2009-09-20 23:55:00,1.67135,1.6714,1.6713,1.6714,4000000.0
2009-09-20 23:56:00,1.6714,1.67145,1.6713,1.67145,17000000.0
2009-09-20 23:57:00,1.6714,1.6714,1.67125,1.6713,14000000.0
2009-09-20 23:58:00,1.67135,1.67145,1.67135,1.67145,2000000.0
2009-09-20 23:59:00,1.6711,1.67145,1.6711,1.6714,12500000.0
2009-09-21 00:00:00,1.67145,1.67145,1.671,1.6712,51300000.0
2009-09-21 00:01:00,1.67115,1.67125,1.6709,1.67125,49000000.0
2009-09-21 00:02:00,1.67115,1.67165,1.67055,1.67075,82000000.0
2009-09-21 00:03:00,1.67085,1.67125,1.67065,1.6711,64000000.0
2009-09-21 00:04:00,1.67125,1.67155,1.6709,1.67145,62200000.0
2009-09-21 00:05:00,1.67145,1.67145,1.67095,1.67105,42800000.0
2009-09-21 00:06:00,1.6711,1.6711,1.6709,1.6709,24000000.0
2009-09-21 00:07:00,1.6709,1.671,1.6708,1.6709,40200000.0
2009-09-21 00:08:00,1.6709,1.67155,1.67085,1.67155,44700000.0
2009-09-21 00:09:00,1.6716,1.6716,1.67105,1.67105,14000000.0
2009-09-21 00:10:00,1.67105,1.67105,1.6709,1.671,18000000.0
2009-09-21 00:11:00,1.67095,1.67105,1.67095,1.671,15000000.0
2009-09-21 00:12:00,1.67105,1.6714,1.671,1.6714,25200000.0
2009-09-21 00:13:00,1.67145,1.6715,1.67135,1.6714,16400000.0
2009-09-21 00:14:00,1.6714,1.6715,1.6714,1.6715,11000000.0
2009-09-21 00:15:00,1.67155,1.67175,1.6715,1.67175,10000000.0
2009-09-21 00:16:00,1.6718,1.6718,1.67155,1.67155,22000000.0
2009-09-21 00:17:00,1.67155,1.6717,1.67145,1.67145,13000000.0
2009-09-21 00:18:00,1.6714,1.67155,1.67135,1.67135,15000000.0
2009-09-21 00:19:00,1.67145,1.6717,1.67135,1.6717,25000000.0
2009-09-21 00:20:00,1.67175,1.67175,1.6717,1.67175,6000000.0
2009-09-21 00:21:00,1.67165,1.67165,1.6716,1.67165,6000000.0
2009-09-21 00:22:00,1.6716,1.67205,1.6716,1.67205,31000000.0
2009-09-21 00:23:00,1.67185,1.6719,1.67175,1.6719,6000000.0
2009-09-21 00:24:00,1.6718,1.67205,1.6717,1.672,32000000.0
2009-09-21 00:25:00,1.672,1.6722,1.672,1.672,18000000.0
2009-09-21 00:26:00,1.67185,1.67205,1.67185,1.67195,14000000.0
2009-09-21 00:27:00,1.67195,1.67215,1.6718,1.67185,51000000.0
2009-09-21 00:28:00,1.67195,1.67195,1.6718,1.6719,6000000.0
2009-09-21 00:29:00,1.67185,1.6719,1.67165,1.67175,41000000.0
2009-09-21 00:30:00,1.6718,1.67185,1.6717,1.67185,16000000.0
2009-09-21 00:31:00,1.6719,1.67205,1.6718,1.6718,14000000.0
2009-09-21 00:32:00,1.67137,1.67159,1.67117,1.67159,60600000.0
2009-09-21 00:33:00,1.67126,1.67164,1.67126,1.67128,46400000.0
2009-09-21 00:34:00,1.67185,1.67185,1.67185,1.67185,1000000.0
2009-09-21 00:35:00,1.6714,1.67172,1.6714,1.67152,18000000.0
2009-09-21 00:36:00,1.6713,1.67152,1.67094,1.67131,25600000.0
2009-09-21 00:37:00,1.67168,1.67168,1.67132,1.6714,33000000.0
2009-09-21 00:38:00,1.6718,1.6718,1.67165,1.67175,8000000.0
2009-09-21 00:39:00,1.67175,1.6718,1.67175,1.6718,2000000.0
2009-09-21 00:40:00,1.67175,1.67175,1.67175,1.67175,2000000.0
2009-09-21 00:41:00,1.67175,1.67205,1.6717,1.67175,29000000.0
2009-09-21 00:42:00,1.67185,1.6722,1.67165,1.6722,57000000.0
2009-09-21 00:43:00,1.6722,1.6722,1.67185,1.67185,12000000.0
2009-09-21 00:44:00,1.67185,1.67235,1.6718,1.6718,62300000.0
2009-09-21 00:45:00,1.6718,1.6718,1.67155,1.6717,53700000.0
2009-09-21 00:46:00,1.6715,1.6717,1.67135,1.6717,40000000.0
2009-09-21 00:47:00,1.6717,1.672,1.6715,1.6719,83800000.0
2009-09-21 00:48:00,1.67195,1.6722,1.67175,1.67215,34600000.0
2009-09-21 00:49:00,1.6722,1.67245,1.6722,1.6723,21600000.0
2009-09-21 00:50:00,1.6723,1.6724,1.6723,1.6724,13000000.0
2009-09-21 00:51:00,1.6724,1.67245,1.67225,1.67225,10000000.0
2009-09-21 00:52:00,1.67225,1.67225,1.67225,1.67225,8000000.0
2009-09-21 00:53:00,1.6723,1.6723,1.6718,1.6721,52400000.0
2009-09-21 00:54:00,1.6721,1.6721,1.6718,1.6718,49000000.0
2009-09-21 00:55:00,1.6719,1.6729,1.6719,1.67245,63000000.0
2009-09-21 00:56:00,1.6725,1.6726,1.6723,1.67235,17000000.0
2009-09-21 00:57:00,1.6724,1.6726,1.67235,1.6725,41000000.0
2009-09-21 00:58:00,1.6725,1.67265,1.67215,1.67265,103700000.0
2009-09-21 00:59:00,1.67265,1.6732,1.6726,1.6732,63500000.0
2009-09-21 01:00:00,1.6732,1.6735,1.6726,1.67275,96200000.0
2009-09-21 01:01:00,1.67285,1.67305,1.67265,1.67295,42800000.0
2009-09-21 01:02:00,1.673,1.6731,1.67295,1.673,17600000.0
2009-09-21 01:03:00,1.67295,1.6731,1.67295,1.6731,26800000.0
2009-09-21 01:04:00,1.6731,1.67335,1.6731,1.6731,29400000.0
2009-09-21 01:05:00,1.6731,1.67345,1.6731,1.67325,81400000.0
2009-09-21 01:06:00,1.6733,1.67335,1.6732,1.67325,138800000.0
2009-09-21 01:07:00,1.67325,1.67325,1.67315,1.67325,24000000.0
2009-09-21 01:08:00,1.6733,1.6733,1.67305,1.67305,10200000.0
2009-09-21 01:09:00,1.67305,1.67325,1.67285,1.67295,92400000.0
2009-09-21 01:10:00,1.67295,1.67295,1.67245,1.6725,78600000.0
2009-09-21 01:11:00,1.6725,1.6726,1.6723,1.6723,41200000.0
2009-09-21 01:12:00,1.6723,1.67235,1.6722,1.6723,22400000.0
2009-09-21 01:13:00,1.6723,1.6724,1.67225,1.6724,33400000.0
2009-09-21 01:14:00,1.67245,1.67245,1.67215,1.67215,28600000.0
2009-09-21 01:15:00,1.6722,1.67285,1.6722,1.67285,67800000.0
2009-09-21 01:16:00,1.67295,1.67295,1.67295,1.67295,1400000.0
2009-09-21 01:17:00,1.6729,1.6731,1.6728,1.6728,33400000.0
2009-09-21 01:18:00,1.6728,1.6729,1.6726,1.6726,23800000.0
2009-09-21 01:19:00,1.6726,1.6726,1.67205,1.67235,54400000.0
2009-09-21 01:20:00,1.67235,1.67245,1.6723,1.67245,14600000.0
2009-09-21 01:21:00,1.6724,1.6724,1.67215,1.6722,14800000.0
2009-09-21 01:22:00,1.67215,1.67215,1.67205,1.6721,10000000.0
2009-09-21 01:23:00,1.6721,1.67215,1.67195,1.67205,19000000.0
2009-09-21 01:24:00,1.67205,1.6724,1.6719,1.67225,67000000.0
2009-09-21 01:25:00,1.67225,1.673,1.67225,1.6729,66600000.0
2009-09-21 01:26:00,1.6729,1.67305,1.67275,1.6728,60000000.0
2009-09-21 01:27:00,1.6728,1.67295,1.67275,1.67275,25600000.0
2009-09-21 01:28:00,1.6727,1.6727,1.67255,1.6727,22600000.0
2009-09-21 01:29:00,1.67275,1.67275,1.6727,1.6727,6000000.0
2009-09-21 01:30:00,1.6727,1.6728,1.67265,1.6727,8200000.0
2009-09-21 01:31:00,1.67265,1.6729,1.67265,1.67275,27600000.0
2009-09-21 01:32:00,1.6728,1.6728,1.67235,1.6727,20600000.0
2009-09-21 01:33:00,1.67275,1.67365,1.67275,1.6734,51600000.0
2009-09-21 01:34:00,1.67335,1.67335,1.67305,1.67305,45200000.0
2009-09-21 01:35:00,1.67305,1.67325,1.67305,1.6731,15800000.0
2009-09-21 01:36:00,1.6731,1.6735,1.6731,1.6735,25000000.0
2009-09-21 01:37:00,1.6735,1.6735,1.6735,1.6735,5000000.0
2009-09-21 01:38:00,1.67355,1.67365,1.6735,1.6736,7600000.0
2009-09-21 01:39:00,1.67365,1.67375,1.67365,1.67365,13600000.0
2009-09-21 01:40:00,1.67365,1.6738,1.67365,1.67365,21800000.0
2009-09-21 01:41:00,1.67345,1.67385,1.67345,1.6738,27800000.0
2009-09-21 01:42:00,1.6738,1.6738,1.67335,1.67345,54800000.0
2009-09-21 01:43:00,1.67335,1.67335,1.6729,1.673,29000000.0
2009-09-21 01:44:00,1.673,1.6731,1.67285,1.6731,24000000.0
2009-09-21 01:45:00,1.6731,1.6731,1.673,1.67305,13600000.0
2009-09-21 01:46:00,1.67295,1.67305,1.6726,1.6726,21200000.0
2009-09-21 01:47:00,1.67265,1.67265,1.6724,1.6725,72800000.0
2009-09-21 01:48:00,1.67245,1.6726,1.67225,1.67225,46400000.0
2009-09-21 01:49:00,1.67245,1.6725,1.67235,1.6725,25200000.0
2009-09-21 01:50:00,1.67245,1.6728,1.67245,1.67255,65800000.0
2009-09-21 01:51:00,1.67265,1.67265,1.67265,1.67265,2800000.0
2009-09-21 01:52:00,1.67275,1.67285,1.67255,1.6728,22400000.0
2009-09-21 01:53:00,1.67275,1.67275,1.6726,1.6727,14200000.0
2009-09-21 01:54:00,1.6727,1.67285,1.6727,1.67285,36600000.0
2009-09-21 01:55:00,1.67285,1.67285,1.67265,1.67275,53400000.0
2009-09-21 01:56:00,1.67275,1.67275,1.67275,1.67275,1400000.0
2009-09-21 01:57:00,1.67265,1.6729,1.6726,1.6729,42400000.0
2009-09-21 01:58:00,1.6729,1.67305,1.67285,1.673,83800000.0
2009-09-21 01:59:00,1.67295,1.6731,1.67295,1.67305,7000000.0
2009-09-21 02:00:00,1.673,1.6734,1.673,1.67325,112800000.0
2009-09-21 02:01:00,1.67325,1.67325,1.6729,1.67305,77400000.0
2009-09-21 02:02:00,1.67305,1.67305,1.67295,1.673,28000000.0
2009-09-21 02:03:00,1.673,1.6733,1.673,1.6733,44000000.0
2009-09-21 02:04:00,1.6733,1.6734,1.6732,1.6734,126600000.0
2009-09-21 02:05:00,1.6734,1.67365,1.6733,1.67355,25200000.0
2009-09-21 02:06:00,1.67355,1.67355,1.6734,1.6734,19200000.0
2009-09-21 02:07:00,1.6734,1.6734,1.6734,1.6734,71400000.0
2009-09-21 02:08:00,1.6734,1.6735,1.6734,1.67345,29400000.0
2009-09-21 02:09:00,1.67345,1.67365,1.67325,1.6734,113800000.0
2009-09-21 02:10:00,1.6735,1.6735,1.6734,1.6734,29000000.0
2009-09-21 02:11:00,1.6734,1.67365,1.67325,1.67355,212200000.0
2009-09-21 02:12:00,1.6735,1.6736,1.6733,1.6735,53200000.0
2009-09-21 02:13:00,1.6735,1.67365,1.6734,1.6735,161900000.0
2009-09-21 02:14:00,1.6735,1.6739,1.6735,1.6737,122000000.0
2009-09-21 02:15:00,1.6737,1.6738,1.6736,1.6737,80600000.0
2009-09-21 02:16:00,1.6737,1.6738,1.6736,1.67365,66100000.0
2009-09-21 02:17:00,1.67355,1.67365,1.6734,1.6734,136300000.0
2009-09-21 02:18:00,1.67345,1.6735,1.6734,1.67345,155100000.0
2009-09-21 02:19:00,1.67345,1.6735,1.6734,1.6734,32600000.0
2009-09-21 02:20:00,1.67335,1.67355,1.67335,1.67355,61700000.0
2009-09-21 02:21:00,1.67355,1.6736,1.67345,1.6735,134000000.0
2009-09-21 02:22:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2009-09-21 02:23:00,1.67355,1.6739,1.6735,1.6735,62600000.0
2009-09-21 02:24:00,1.6735,1.67355,1.67325,1.67325,51600000.0
2009-09-21 02:25:00,1.67325,1.6733,1.67325,1.6733,11400000.0
2009-09-21 02:26:00,1.67335,1.67335,1.6733,1.67335,10800000.0
2009-09-21 02:27:00,1.67335,1.6734,1.67325,1.67335,50800000.0
2009-09-21 02:28:00,1.67335,1.67335,1.67335,1.67335,6200000.0
2009-09-21 02:29:00,1.67335,1.67335,1.6732,1.67325,27600000.0
2009-09-21 02:30:00,1.67325,1.67325,1.673,1.673,62300000.0
2009-09-21 02:31:00,1.67305,1.6733,1.673,1.67325,54000000.0
2009-09-21 02:32:00,1.6733,1.67335,1.6733,1.67335,9000000.0
2009-09-21 02:33:00,1.67335,1.67335,1.6733,1.67335,15800000.0
2009-09-21 02:34:00,1.67335,1.6735,1.67335,1.6734,18200000.0
2009-09-21 02:35:00,1.67345,1.6735,1.6734,1.6735,19400000.0
2009-09-21 02:36:00,1.6735,1.6735,1.6734,1.6734,30000000.0
2009-09-21 02:37:00,1.6734,1.6734,1.67315,1.6732,37400000.0
2009-09-21 02:38:00,1.6732,1.6733,1.6731,1.6731,54900000.0
2009-09-21 02:39:00,1.6731,1.67315,1.673,1.67305,25000000.0
2009-09-21 02:40:00,1.67305,1.6731,1.673,1.673,12000000.0
2009-09-21 02:41:00,1.673,1.6731,1.673,1.6731,10600000.0
2009-09-21 02:42:00,1.6731,1.6731,1.6731,1.6731,1000000.0
2009-09-21 02:43:00,1.6731,1.6731,1.67295,1.673,56900000.0
2009-09-21 02:44:00,1.6729,1.673,1.6729,1.673,50000000.0
2009-09-21 02:45:00,1.673,1.67305,1.6728,1.673,63900000.0
2009-09-21 02:46:00,1.673,1.6732,1.6728,1.67295,80100000.0
2009-09-21 02:47:00,1.673,1.67315,1.6728,1.67315,55200000.0
2009-09-21 02:48:00,1.67315,1.6734,1.6731,1.6734,29200000.0
2009-09-21 02:49:00,1.67345,1.6736,1.6733,1.67355,37000000.0
2009-09-21 02:50:00,1.67355,1.6736,1.67345,1.6736,15000000.0
2009-09-21 02:51:00,1.6736,1.67395,1.6736,1.6738,33000000.0
2009-09-21 02:52:00,1.67395,1.67395,1.67395,1.67395,2800000.0
2009-09-21 02:53:00,1.67395,1.674,1.6739,1.6739,25600000.0
2009-09-21 02:54:00,1.67385,1.67385,1.6736,1.6737,75800000.0
2009-09-21 02:55:00,1.6737,1.6738,1.6736,1.6738,26000000.0
2009-09-21 02:56:00,1.6738,1.674,1.67375,1.674,30000000.0
2009-09-21 02:57:00,1.67405,1.67405,1.67395,1.67405,14000000.0
2009-09-21 02:58:00,1.67395,1.6741,1.67395,1.6741,25200000.0
2009-09-21 02:59:00,1.674,1.67415,1.6738,1.6739,33700000.0
2009-09-21 03:00:00,1.6739,1.674,1.6737,1.67385,51900000.0
2009-09-21 03:01:00,1.67385,1.67415,1.6738,1.674,31500000.0
2009-09-21 03:02:00,1.6739,1.674,1.6739,1.6739,14100000.0
2009-09-21 03:03:00,1.6739,1.674,1.67385,1.67395,23000000.0
2009-09-21 03:04:00,1.67395,1.6742,1.67385,1.6742,33000000.0
2009-09-21 03:05:00,1.67425,1.67425,1.67395,1.67405,53200000.0
2009-09-21 03:06:00,1.674,1.67415,1.674,1.6741,22100000.0
2009-09-21 03:07:00,1.6741,1.67415,1.67375,1.6738,54500000.0
2009-09-21 03:08:00,1.67385,1.6739,1.67375,1.6739,24000000.0
2009-09-21 03:09:00,1.6739,1.6742,1.6739,1.6742,101700000.0
2009-09-21 03:10:00,1.6742,1.67435,1.67415,1.67435,70400000.0
2009-09-21 03:11:00,1.67435,1.6747,1.6743,1.67465,34600000.0
2009-09-21 03:12:00,1.6746,1.67505,1.67455,1.67475,78000000.0
2009-09-21 03:13:00,1.6747,1.67485,1.6743,1.67435,81100000.0
2009-09-21 03:14:00,1.6743,1.6747,1.6743,1.6745,93800000.0
2009-09-21 03:15:00,1.6744,1.67465,1.6744,1.67465,99200000.0
2009-09-21 03:16:00,1.67465,1.67465,1.67445,1.6746,72800000.0
2009-09-21 03:17:00,1.6746,1.6747,1.67435,1.67445,68200000.0
2009-09-21 03:18:00,1.6744,1.67445,1.67435,1.6744,48600000.0
2009-09-21 03:19:00,1.67445,1.67485,1.6744,1.67485,92500000.0
2009-09-21 03:20:00,1.67485,1.67535,1.67485,1.675,108700000.0
2009-09-21 03:21:00,1.67505,1.6753,1.6748,1.6752,98600000.0
2009-09-21 03:22:00,1.6751,1.67525,1.675,1.6751,49700000.0
2009-09-21 03:23:00,1.6751,1.67555,1.6751,1.6753,59800000.0
2009-09-21 03:24:00,1.67535,1.67535,1.67485,1.6749,84800000.0
2009-09-21 03:25:00,1.675,1.675,1.67465,1.67475,53000000.0
2009-09-21 03:26:00,1.67485,1.67485,1.6746,1.6746,58600000.0
2009-09-21 03:27:00,1.6746,1.6747,1.67455,1.67455,62600000.0
2009-09-21 03:28:00,1.6745,1.6748,1.6745,1.67465,89000000.0
2009-09-21 03:29:00,1.67455,1.67475,1.67455,1.67465,39600000.0
2009-09-21 03:30:00,1.6746,1.6746,1.6744,1.6744,85600000.0
2009-09-21 03:31:00,1.6744,1.67445,1.67425,1.6743,75400000.0
2009-09-21 03:32:00,1.6743,1.6745,1.67415,1.6742,91400000.0
2009-09-21 03:33:00,1.6742,1.6746,1.6742,1.6745,113000000.0
2009-09-21 03:34:00,1.6745,1.6749,1.6744,1.6749,87600000.0
2009-09-21 03:35:00,1.6749,1.675,1.6748,1.67485,41800000.0
2009-09-21 03:36:00,1.67485,1.67515,1.67475,1.6748,86600000.0
2009-09-21 03:37:00,1.67485,1.67485,1.67465,1.67475,43200000.0
2009-09-21 03:38:00,1.67475,1.67475,1.6744,1.6747,80600000.0
2009-09-21 03:39:00,1.6746,1.67475,1.6746,1.67475,37400000.0
2009-09-21 03:40:00,1.6748,1.6749,1.6746,1.6746,42800000.0
2009-09-21 03:41:00,1.67465,1.6747,1.67445,1.6746,76500000.0
2009-09-21 03:42:00,1.67465,1.67485,1.6746,1.67475,37200000.0
2009-09-21 03:43:00,1.67475,1.67475,1.67455,1.67455,26800000.0
2009-09-21 03:44:00,1.67455,1.6746,1.6744,1.67455,46000000.0
2009-09-21 03:45:00,1.6746,1.67465,1.6745,1.6746,46200000.0
2009-09-21 03:46:00,1.6746,1.67465,1.67445,1.67455,46400000.0
2009-09-21 03:47:00,1.67455,1.67465,1.67455,1.6746,35000000.0
2009-09-21 03:48:00,1.67455,1.67455,1.67425,1.67435,59000000.0
2009-09-21 03:49:00,1.67435,1.6744,1.67415,1.67435,90400000.0
2009-09-21 03:50:00,1.6743,1.6744,1.6742,1.67435,36600000.0
2009-09-21 03:51:00,1.6744,1.6746,1.6743,1.67455,53200000.0
2009-09-21 03:52:00,1.67455,1.67475,1.67415,1.67435,78000000.0
2009-09-21 03:53:00,1.6743,1.6745,1.6739,1.6739,81200000.0
2009-09-21 03:54:00,1.6739,1.6741,1.67365,1.6737,58200000.0
2009-09-21 03:55:00,1.6737,1.67385,1.67355,1.6736,60800000.0
2009-09-21 03:56:00,1.67355,1.67375,1.67355,1.6736,52400000.0
2009-09-21 03:57:00,1.6736,1.6739,1.6736,1.6738,81600000.0
2009-09-21 03:58:00,1.67385,1.67405,1.67375,1.674,86800000.0
2009-09-21 03:59:00,1.674,1.6741,1.6735,1.6736,96600000.0
2009-09-21 04:00:00,1.67325,1.6735,1.67315,1.67325,129200000.0
2009-09-21 04:01:00,1.67325,1.67325,1.6729,1.6731,81600000.0
2009-09-21 04:02:00,1.6731,1.6731,1.67295,1.67295,65100000.0
2009-09-21 04:03:00,1.6729,1.67335,1.6729,1.6732,108200000.0
2009-09-21 04:04:00,1.67335,1.6735,1.67325,1.67335,77200000.0
2009-09-21 04:05:00,1.67335,1.67345,1.67275,1.673,69000000.0
2009-09-21 04:06:00,1.673,1.673,1.67285,1.67285,15200000.0
2009-09-21 04:07:00,1.67285,1.6729,1.67275,1.67275,62000000.0
2009-09-21 04:08:00,1.67275,1.67285,1.67275,1.67285,28800000.0
2009-09-21 04:09:00,1.6728,1.67295,1.67275,1.67275,32200000.0
2009-09-21 04:10:00,1.67275,1.67295,1.6727,1.67285,30800000.0
2009-09-21 04:11:00,1.67285,1.6731,1.67275,1.67285,61600000.0
2009-09-21 04:12:00,1.6729,1.67295,1.6728,1.6728,36800000.0
2009-09-21 04:13:00,1.6728,1.67295,1.67275,1.6728,15800000.0
2009-09-21 04:14:00,1.6728,1.67285,1.6728,1.6728,57200000.0
2009-09-21 04:15:00,1.6728,1.6728,1.67255,1.67255,50200000.0
2009-09-21 04:16:00,1.6726,1.67265,1.6724,1.67245,93000000.0
2009-09-21 04:17:00,1.67245,1.67275,1.67235,1.67265,78700000.0
2009-09-21 04:18:00,1.67265,1.67275,1.67255,1.67275,41000000.0
2009-09-21 04:19:00,1.6726,1.67285,1.6723,1.6728,107600000.0
2009-09-21 04:20:00,1.67265,1.6728,1.6726,1.6727,68200000.0
2009-09-21 04:21:00,1.67265,1.6729,1.6724,1.6729,91000000.0
2009-09-21 04:22:00,1.67285,1.6732,1.67265,1.6732,106100000.0
2009-09-21 04:23:00,1.6732,1.6737,1.6731,1.6736,68400000.0
2009-09-21 04:24:00,1.67355,1.67365,1.6732,1.67325,40800000.0
2009-09-21 04:25:00,1.6733,1.6733,1.67315,1.67315,65200000.0
2009-09-21 04:26:00,1.67315,1.67325,1.6731,1.67315,51200000.0
2009-09-21 04:27:00,1.6732,1.6732,1.67305,1.6732,26400000.0
2009-09-21 04:28:00,1.6731,1.6732,1.6731,1.6732,27000000.0
2009-09-21 04:29:00,1.67325,1.6735,1.67325,1.6734,23400000.0
2009-09-21 04:30:00,1.6735,1.6735,1.6734,1.6735,20000000.0
2009-09-21 04:31:00,1.6735,1.6735,1.6734,1.6734,2400000.0
2009-09-21 04:32:00,1.6734,1.6734,1.6734,1.6734,1400000.0
2009-09-21 04:33:00,1.67345,1.67345,1.6732,1.6733,11000000.0
2009-09-21 04:34:00,1.67315,1.6734,1.673,1.6734,29800000.0
2009-09-21 04:35:00,1.67345,1.67405,1.67335,1.67385,53400000.0
2009-09-21 04:36:00,1.6738,1.6739,1.6738,1.67385,5000000.0
2009-09-21 04:37:00,1.67375,1.67375,1.6731,1.67315,28400000.0
2009-09-21 04:38:00,1.67305,1.67305,1.6727,1.67275,77600000.0
2009-09-21 04:39:00,1.6728,1.6729,1.6727,1.6727,29400000.0
2009-09-21 04:40:00,1.67275,1.6732,1.67275,1.67285,48400000.0
2009-09-21 04:41:00,1.6728,1.67325,1.67275,1.6731,38800000.0
2009-09-21 04:42:00,1.67315,1.67325,1.67305,1.6731,31100000.0
2009-09-21 04:43:00,1.67325,1.6734,1.67325,1.6734,36000000.0
2009-09-21 04:44:00,1.6734,1.6734,1.67335,1.6734,25200000.0
2009-09-21 04:45:00,1.6734,1.6734,1.67315,1.6732,50400000.0
2009-09-21 04:46:00,1.6732,1.6732,1.673,1.67305,30000000.0
2009-09-21 04:47:00,1.67305,1.67315,1.67295,1.673,49000000.0
2009-09-21 04:48:00,1.673,1.67305,1.673,1.673,40600000.0
2009-09-21 04:49:00,1.67305,1.67315,1.67295,1.67305,51000000.0
2009-09-21 04:50:00,1.67305,1.6731,1.673,1.67305,22600000.0
2009-09-21 04:51:00,1.67315,1.67315,1.673,1.67305,13200000.0
2009-09-21 04:52:00,1.673,1.67315,1.6728,1.67305,34800000.0
2009-09-21 04:53:00,1.67315,1.6732,1.67305,1.67315,36400000.0
2009-09-21 04:54:00,1.67315,1.6732,1.67315,1.6732,7800000.0
2009-09-21 04:55:00,1.6732,1.6732,1.673,1.6731,26200000.0
2009-09-21 04:56:00,1.6731,1.6731,1.673,1.67305,26800000.0
2009-09-21 04:57:00,1.67305,1.67305,1.67295,1.67305,11200000.0
2009-09-21 04:58:00,1.673,1.67335,1.67285,1.67325,62000000.0
2009-09-21 04:59:00,1.67325,1.67345,1.67325,1.6733,34200000.0
2009-09-21 05:00:00,1.6733,1.6733,1.6733,1.6733,1400000.0
2009-09-21 05:01:00,1.67325,1.67335,1.67325,1.67335,10600000.0
2009-09-21 05:02:00,1.67335,1.6734,1.6733,1.67335,14400000.0
2009-09-21 05:03:00,1.6734,1.67345,1.67325,1.6733,9000000.0
2009-09-21 05:04:00,1.6733,1.67335,1.67315,1.67335,16600000.0
2009-09-21 05:05:00,1.67345,1.67345,1.6732,1.6733,24400000.0
2009-09-21 05:06:00,1.6732,1.6734,1.6732,1.6734,34000000.0
2009-09-21 05:07:00,1.67345,1.67345,1.67335,1.67345,20800000.0
2009-09-21 05:08:00,1.6734,1.6735,1.67335,1.67345,31600000.0
2009-09-21 05:09:00,1.67345,1.6735,1.67335,1.6734,21400000.0
2009-09-21 05:10:00,1.67345,1.6735,1.67345,1.6735,6000000.0
2009-09-21 05:11:00,1.6735,1.67375,1.6735,1.67365,24800000.0
2009-09-21 05:12:00,1.67365,1.67385,1.67365,1.67375,36200000.0
2009-09-21 05:13:00,1.6738,1.67395,1.6738,1.6738,21400000.0
2009-09-21 05:14:00,1.6738,1.6739,1.6737,1.6738,16600000.0
2009-09-21 05:15:00,1.67375,1.6738,1.67365,1.6738,49400000.0
2009-09-21 05:16:00,1.6738,1.6738,1.6736,1.6737,35000000.0
2009-09-21 05:17:00,1.6737,1.6737,1.6736,1.67365,17000000.0
2009-09-21 05:18:00,1.6736,1.6738,1.6736,1.6738,30200000.0
2009-09-21 05:19:00,1.67375,1.67385,1.6737,1.6738,32400000.0
2009-09-21 05:20:00,1.6738,1.67385,1.67355,1.67375,38800000.0
2009-09-21 05:21:00,1.67375,1.67375,1.67355,1.6736,34400000.0
2009-09-21 05:22:00,1.6736,1.6736,1.67355,1.6736,17600000.0
2009-09-21 05:23:00,1.67355,1.6736,1.67355,1.6736,9800000.0
2009-09-21 05:24:00,1.6736,1.6736,1.67355,1.6736,14000000.0
2009-09-21 05:25:00,1.67365,1.67385,1.6734,1.6738,57600000.0
2009-09-21 05:26:00,1.6738,1.67395,1.6737,1.6738,80000000.0
2009-09-21 05:27:00,1.6738,1.67405,1.6738,1.674,75000000.0
2009-09-21 05:28:00,1.6741,1.6741,1.67395,1.6741,99000000.0
2009-09-21 05:29:00,1.67405,1.6741,1.67405,1.6741,54400000.0
2009-09-21 05:30:00,1.67415,1.67415,1.6739,1.674,37600000.0
2009-09-21 05:31:00,1.674,1.67405,1.6738,1.674,86000000.0
2009-09-21 05:32:00,1.674,1.674,1.67375,1.6739,42400000.0
2009-09-21 05:33:00,1.67395,1.67405,1.6736,1.6736,57200000.0
2009-09-21 05:34:00,1.67355,1.6736,1.67325,1.6734,45000000.0
2009-09-21 05:35:00,1.6734,1.67355,1.6733,1.67345,26600000.0
2009-09-21 05:36:00,1.67345,1.67365,1.6734,1.67365,33400000.0
2009-09-21 05:37:00,1.67365,1.67395,1.67345,1.6735,91800000.0
2009-09-21 05:38:00,1.6735,1.6735,1.6735,1.6735,19000000.0
2009-09-21 05:39:00,1.6735,1.6735,1.67345,1.6735,7800000.0
2009-09-21 05:40:00,1.6735,1.6737,1.6733,1.6734,122000000.0
2009-09-21 05:41:00,1.6733,1.67355,1.6733,1.6735,72200000.0
2009-09-21 05:42:00,1.67345,1.67345,1.67335,1.6734,24800000.0
2009-09-21 05:43:00,1.67335,1.6735,1.67335,1.6735,25800000.0
2009-09-21 05:44:00,1.6735,1.67365,1.6735,1.67355,20000000.0
2009-09-21 05:45:00,1.67355,1.6736,1.67355,1.67355,9800000.0
2009-09-21 05:46:00,1.67355,1.6737,1.67355,1.67355,23800000.0
2009-09-21 05:47:00,1.67355,1.6736,1.6735,1.6735,12600000.0
2009-09-21 05:48:00,1.67355,1.6736,1.67355,1.6736,8400000.0
2009-09-21 05:49:00,1.67355,1.6742,1.67355,1.674,79400000.0
2009-09-21 05:50:00,1.6739,1.6742,1.67385,1.6739,103600000.0
2009-09-21 05:51:00,1.6739,1.67435,1.6739,1.67435,55600000.0
2009-09-21 05:52:00,1.67435,1.6746,1.67415,1.6742,122800000.0
2009-09-21 05:53:00,1.6743,1.6743,1.674,1.67405,96000000.0
2009-09-21 05:54:00,1.67415,1.6742,1.674,1.674,116600000.0
2009-09-21 05:55:00,1.674,1.67405,1.674,1.67405,36400000.0
2009-09-21 05:56:00,1.674,1.67415,1.674,1.67405,81600000.0
2009-09-21 05:57:00,1.67405,1.6741,1.67395,1.67405,87400000.0
2009-09-21 05:58:00,1.67405,1.67405,1.6737,1.67375,166200000.0
2009-09-21 05:59:00,1.67375,1.6739,1.6735,1.6735,82600000.0
2009-09-21 06:00:00,1.6735,1.6737,1.67335,1.6737,82600000.0
2009-09-21 06:01:00,1.6737,1.67375,1.6734,1.6735,151500000.0
2009-09-21 06:02:00,1.67355,1.67395,1.6735,1.67365,117000000.0
2009-09-21 06:03:00,1.67365,1.6737,1.67355,1.6736,18200000.0
2009-09-21 06:04:00,1.6736,1.67365,1.67345,1.67355,104800000.0
2009-09-21 06:05:00,1.6736,1.6736,1.67335,1.67335,57800000.0
2009-09-21 06:06:00,1.67335,1.6734,1.6731,1.6734,58400000.0
2009-09-21 06:07:00,1.67325,1.67335,1.6731,1.6733,74800000.0
2009-09-21 06:08:00,1.67335,1.6734,1.67325,1.67335,147800000.0
2009-09-21 06:09:00,1.6733,1.67335,1.67315,1.6732,88200000.0
2009-09-21 06:10:00,1.67315,1.6734,1.6731,1.6734,83400000.0
2009-09-21 06:11:00,1.6733,1.67345,1.6733,1.6733,86800000.0
2009-09-21 06:12:00,1.6733,1.6735,1.6733,1.6733,55800000.0
2009-09-21 06:13:00,1.6734,1.67345,1.6732,1.67325,81800000.0
2009-09-21 06:14:00,1.67325,1.67325,1.6732,1.6732,58800000.0
2009-09-21 06:15:00,1.6732,1.6732,1.673,1.6732,67800000.0
2009-09-21 06:16:00,1.6732,1.6732,1.6729,1.67315,97800000.0
2009-09-21 06:17:00,1.6731,1.6732,1.67305,1.6731,101200000.0
2009-09-21 06:18:00,1.6731,1.6739,1.67305,1.6738,174200000.0
2009-09-21 06:19:00,1.6738,1.67385,1.6737,1.67375,73200000.0
2009-09-21 06:20:00,1.6738,1.6738,1.6734,1.6735,59800000.0
2009-09-21 06:21:00,1.6735,1.6736,1.6734,1.67345,34600000.0
2009-09-21 06:22:00,1.67345,1.67365,1.67345,1.67365,28800000.0
2009-09-21 06:23:00,1.67365,1.6737,1.6732,1.6732,36800000.0
2009-09-21 06:24:00,1.6732,1.67335,1.6731,1.6733,66600000.0
2009-09-21 06:25:00,1.6733,1.6735,1.67315,1.67325,47000000.0
2009-09-21 06:26:00,1.6733,1.67365,1.6732,1.6736,89800000.0
2009-09-21 06:27:00,1.6736,1.6738,1.67345,1.67355,29000000.0
2009-09-21 06:28:00,1.67365,1.67365,1.6736,1.67365,15000000.0
2009-09-21 06:29:00,1.6736,1.67365,1.67345,1.6735,12600000.0
2009-09-21 06:30:00,1.67345,1.67345,1.67335,1.67335,11000000.0
2009-09-21 06:31:00,1.67335,1.67345,1.67305,1.67325,32800000.0
2009-09-21 06:32:00,1.67325,1.6736,1.67325,1.67355,32400000.0
2009-09-21 06:33:00,1.67355,1.67355,1.67355,1.67355,5400000.0
2009-09-21 06:34:00,1.67355,1.67355,1.67355,1.67355,46000000.0
2009-09-21 06:35:00,1.67365,1.6738,1.67355,1.6737,83000000.0
2009-09-21 06:36:00,1.67355,1.67365,1.67345,1.6735,78400000.0
2009-09-21 06:37:00,1.67345,1.67355,1.67345,1.6735,75400000.0
2009-09-21 06:38:00,1.67355,1.67365,1.67345,1.67355,70600000.0
2009-09-21 06:39:00,1.67355,1.67375,1.6735,1.67355,49000000.0
2009-09-21 06:40:00,1.6735,1.67355,1.6735,1.67355,17600000.0
2009-09-21 06:41:00,1.67355,1.67375,1.6735,1.67355,66000000.0
2009-09-21 06:42:00,1.67365,1.67365,1.67345,1.6735,72000000.0
2009-09-21 06:43:00,1.67355,1.67355,1.6735,1.67355,31600000.0
2009-09-21 06:44:00,1.67355,1.67365,1.6735,1.67365,58000000.0
2009-09-21 06:45:00,1.67365,1.67365,1.67355,1.67355,12400000.0
2009-09-21 06:46:00,1.67365,1.67365,1.6735,1.6736,43000000.0
2009-09-21 06:47:00,1.6736,1.6736,1.67355,1.67355,18800000.0
2009-09-21 06:48:00,1.67355,1.67365,1.6734,1.67355,48600000.0
2009-09-21 06:49:00,1.67355,1.6736,1.6735,1.67355,25000000.0
2009-09-21 06:50:00,1.67355,1.6736,1.67345,1.67355,70400000.0
2009-09-21 06:51:00,1.6735,1.67355,1.6734,1.6735,66600000.0
2009-09-21 06:52:00,1.67345,1.6735,1.67345,1.6735,5000000.0
2009-09-21 06:53:00,1.6735,1.6735,1.6733,1.6733,16200000.0
2009-09-21 06:54:00,1.67325,1.6733,1.67315,1.67315,14800000.0
2009-09-21 06:55:00,1.67315,1.6732,1.673,1.673,39100000.0
2009-09-21 06:56:00,1.673,1.6731,1.67285,1.67285,19100000.0
2009-09-21 06:57:00,1.6728,1.6728,1.67275,1.67275,9300000.0
2009-09-21 06:58:00,1.67275,1.67275,1.67275,1.67275,2300000.0
2009-09-21 06:59:00,1.67275,1.6729,1.67275,1.6729,11800000.0
2009-09-21 07:00:00,1.6729,1.67295,1.67285,1.67295,17000000.0
2009-09-21 07:01:00,1.67295,1.67295,1.6729,1.6729,2000000.0
2009-09-21 07:02:00,1.67295,1.67305,1.67295,1.67305,6800000.0
2009-09-21 07:03:00,1.6731,1.67315,1.673,1.67315,44900000.0
2009-09-21 07:04:00,1.6731,1.67335,1.673,1.6733,41400000.0
2009-09-21 07:05:00,1.67335,1.67335,1.67325,1.67325,21100000.0
2009-09-21 07:06:00,1.67325,1.67395,1.67325,1.67395,110100000.0
2009-09-21 07:07:00,1.6739,1.6739,1.67325,1.6735,99000000.0
2009-09-21 07:08:00,1.6734,1.67365,1.6734,1.67355,89500000.0
2009-09-21 07:09:00,1.67355,1.674,1.67345,1.67345,88400000.0
2009-09-21 07:10:00,1.6734,1.6736,1.6733,1.6735,120200000.0
2009-09-21 07:11:00,1.6735,1.67365,1.6735,1.6736,79500000.0
2009-09-21 07:12:00,1.6736,1.67395,1.67345,1.67375,117000000.0
2009-09-21 07:13:00,1.6738,1.67385,1.6734,1.6734,158000000.0
2009-09-21 07:14:00,1.67325,1.6733,1.673,1.673,97800000.0
2009-09-21 07:15:00,1.673,1.6731,1.6728,1.673,115200000.0
2009-09-21 07:16:00,1.67295,1.6731,1.67275,1.6728,124100000.0
2009-09-21 07:17:00,1.6728,1.6732,1.6723,1.6726,149800000.0
2009-09-21 07:18:00,1.6725,1.6729,1.6724,1.6728,152300000.0
2009-09-21 07:19:00,1.6728,1.67345,1.6726,1.67275,142200000.0
2009-09-21 07:20:00,1.67275,1.67285,1.67245,1.6725,85400000.0
2009-09-21 07:21:00,1.67245,1.6726,1.67195,1.6722,173600000.0
2009-09-21 07:22:00,1.6722,1.67225,1.67195,1.6722,129000000.0
2009-09-21 07:23:00,1.6722,1.67235,1.6721,1.67215,132100000.0
2009-09-21 07:24:00,1.67215,1.6723,1.6721,1.67225,89600000.0
2009-09-21 07:25:00,1.67225,1.67225,1.67225,1.67225,30200000.0
2009-09-21 07:26:00,1.67225,1.67225,1.67225,1.67225,28000000.0
2009-09-21 07:27:00,1.67225,1.67225,1.67225,1.67225,113000000.0
2009-09-21 07:28:00,1.67225,1.67225,1.6718,1.67195,74600000.0
2009-09-21 07:29:00,1.67195,1.67205,1.6719,1.672,110000000.0
2009-09-21 07:30:00,1.672,1.67205,1.67195,1.67205,29300000.0
2009-09-21 07:31:00,1.67205,1.67225,1.67205,1.67205,48200000.0
2009-09-21 07:32:00,1.67205,1.67245,1.672,1.67225,111500000.0
2009-09-21 07:33:00,1.6723,1.6727,1.6723,1.6727,88700000.0
2009-09-21 07:34:00,1.67265,1.67265,1.67245,1.67245,50000000.0
2009-09-21 07:35:00,1.67245,1.6725,1.6721,1.6725,57600000.0
2009-09-21 07:36:00,1.6725,1.67265,1.67215,1.67215,96900000.0
2009-09-21 07:37:00,1.6721,1.67295,1.6721,1.67295,66800000.0
2009-09-21 07:38:00,1.67295,1.67315,1.6729,1.67305,75300000.0
2009-09-21 07:39:00,1.67305,1.67305,1.67275,1.67285,51400000.0
2009-09-21 07:40:00,1.6726,1.6726,1.67165,1.67165,127000000.0
2009-09-21 07:41:00,1.67165,1.67215,1.67165,1.6721,86400000.0
2009-09-21 07:42:00,1.67205,1.6727,1.672,1.6725,89100000.0
2009-09-21 07:43:00,1.6725,1.6731,1.67235,1.67285,122700000.0
2009-09-21 07:44:00,1.6729,1.6731,1.67215,1.67215,100100000.0
2009-09-21 07:45:00,1.6721,1.67255,1.6721,1.6724,75100000.0
2009-09-21 07:46:00,1.6723,1.67255,1.67215,1.67235,134100000.0
2009-09-21 07:47:00,1.67235,1.67235,1.67205,1.6721,71700000.0
2009-09-21 07:48:00,1.67205,1.67225,1.6719,1.67215,147200000.0
2009-09-21 07:49:00,1.67215,1.67235,1.67195,1.6722,172500000.0
2009-09-21 07:50:00,1.67225,1.6725,1.67215,1.67225,167000000.0
2009-09-21 07:51:00,1.6722,1.6723,1.672,1.672,80300000.0
2009-09-21 07:52:00,1.672,1.6721,1.67185,1.67205,92000000.0
2009-09-21 07:53:00,1.672,1.672,1.6718,1.6719,64400000.0
2009-09-21 07:54:00,1.67185,1.67185,1.67115,1.67125,103700000.0
2009-09-21 07:55:00,1.67135,1.6719,1.6713,1.67175,112000000.0
2009-09-21 07:56:00,1.67185,1.67185,1.67085,1.6709,185200000.0
2009-09-21 07:57:00,1.6709,1.6715,1.6709,1.67125,116800000.0
2009-09-21 07:58:00,1.67125,1.6717,1.6711,1.67115,133700000.0
2009-09-21 07:59:00,1.67105,1.6714,1.6709,1.6709,96600000.0
2009-09-21 08:00:00,1.6708,1.6709,1.6703,1.6703,98800000.0
2009-09-21 08:01:00,1.67035,1.67035,1.66975,1.66985,71100000.0
2009-09-21 08:02:00,1.67005,1.6707,1.67005,1.67065,102400000.0
2009-09-21 08:03:00,1.6707,1.6714,1.6706,1.6711,77600000.0
2009-09-21 08:04:00,1.6711,1.6711,1.67045,1.6707,75100000.0
2009-09-21 08:05:00,1.67065,1.6717,1.6706,1.67155,122100000.0
2009-09-21 08:06:00,1.6714,1.6717,1.6714,1.6716,39300000.0
2009-09-21 08:07:00,1.6716,1.67175,1.67105,1.67105,110500000.0
2009-09-21 08:08:00,1.67105,1.6713,1.67105,1.67125,83000000.0
2009-09-21 08:09:00,1.67125,1.67195,1.67125,1.67135,95700000.0
2009-09-21 08:10:00,1.6714,1.6721,1.6713,1.6719,147300000.0
2009-09-21 08:11:00,1.67185,1.6722,1.67125,1.6721,97800000.0
2009-09-21 08:12:00,1.672,1.672,1.67145,1.672,102900000.0
2009-09-21 08:13:00,1.67195,1.67275,1.6719,1.67245,107400000.0
2009-09-21 08:14:00,1.6723,1.67235,1.67125,1.6713,93000000.0
2009-09-21 08:15:00,1.6713,1.67145,1.66995,1.6701,153000000.0
2009-09-21 08:16:00,1.67015,1.6707,1.6689,1.66895,134000000.0
2009-09-21 08:17:00,1.66895,1.6692,1.6683,1.6684,192400000.0
2009-09-21 08:18:00,1.66855,1.66875,1.6677,1.66835,161000000.0
2009-09-21 08:19:00,1.6684,1.6703,1.6683,1.67025,161500000.0
2009-09-21 08:20:00,1.6702,1.6702,1.6694,1.6695,134700000.0
2009-09-21 08:21:00,1.66965,1.66965,1.6684,1.6685,118800000.0
2009-09-21 08:22:00,1.66845,1.66925,1.66845,1.6689,148500000.0
2009-09-21 08:23:00,1.6689,1.6693,1.66835,1.6688,143000000.0
2009-09-21 08:24:00,1.6689,1.66905,1.6685,1.66885,132400000.0
2009-09-21 08:25:00,1.66885,1.66885,1.66845,1.66855,101600000.0
2009-09-21 08:26:00,1.66855,1.66975,1.66855,1.66945,142100000.0
2009-09-21 08:27:00,1.6694,1.66955,1.66875,1.66885,214200000.0
2009-09-21 08:28:00,1.66885,1.669,1.6687,1.66895,218400000.0
2009-09-21 08:29:00,1.669,1.66935,1.6689,1.66935,124700000.0
2009-09-21 08:30:00,1.6693,1.6693,1.66895,1.66905,104900000.0
2009-09-21 08:31:00,1.6691,1.66945,1.6691,1.66915,138600000.0
2009-09-21 08:32:00,1.66915,1.6698,1.66915,1.66955,188600000.0
2009-09-21 08:33:00,1.66955,1.6699,1.6692,1.66985,295000000.0
2009-09-21 08:34:00,1.66985,1.66995,1.6685,1.6685,219100000.0
2009-09-21 08:35:00,1.66855,1.669,1.6685,1.6689,261500000.0
2009-09-21 08:36:00,1.66875,1.66925,1.66855,1.66925,231300000.0
2009-09-21 08:37:00,1.6692,1.66965,1.66885,1.66945,296300000.0
2009-09-21 08:38:00,1.66945,1.6702,1.66895,1.6694,258600000.0
2009-09-21 08:39:00,1.6693,1.6696,1.669,1.6694,246200000.0
2009-09-21 08:40:00,1.6694,1.6697,1.66905,1.6695,253300000.0
2009-09-21 08:41:00,1.66945,1.6706,1.66935,1.67055,299100000.0
2009-09-21 08:42:00,1.6705,1.6705,1.6701,1.67025,232400000.0
2009-09-21 08:43:00,1.6702,1.67105,1.67005,1.6709,371600000.0
2009-09-21 08:44:00,1.6709,1.6709,1.67035,1.6704,134800000.0
2009-09-21 08:45:00,1.6704,1.67085,1.67015,1.67085,177900000.0
2009-09-21 08:46:00,1.6708,1.6709,1.67005,1.67005,265500000.0
2009-09-21 08:47:00,1.67005,1.67065,1.67005,1.67065,82000000.0
2009-09-21 08:48:00,1.67065,1.67085,1.6706,1.67085,167300000.0
2009-09-21 08:49:00,1.67085,1.6714,1.67085,1.6712,156000000.0
2009-09-21 08:50:00,1.67115,1.67125,1.6707,1.67075,270300000.0
2009-09-21 08:51:00,1.67085,1.67125,1.67065,1.671,149900000.0
2009-09-21 08:52:00,1.671,1.671,1.6705,1.67055,169600000.0
2009-09-21 08:53:00,1.67055,1.671,1.6705,1.6708,146100000.0
2009-09-21 08:54:00,1.6708,1.6712,1.6707,1.67115,161700000.0
2009-09-21 08:55:00,1.67115,1.6713,1.67045,1.67055,173700000.0
2009-09-21 08:56:00,1.67055,1.67095,1.67055,1.67065,143300000.0
2009-09-21 08:57:00,1.67065,1.671,1.67045,1.6706,127300000.0
2009-09-21 08:58:00,1.6706,1.67075,1.6702,1.6704,219200000.0
2009-09-21 08:59:00,1.6704,1.6705,1.6701,1.6703,125500000.0
2009-09-21 09:00:00,1.6703,1.6706,1.66995,1.6702,232400000.0
2009-09-21 09:01:00,1.67035,1.67055,1.67005,1.67055,215300000.0
2009-09-21 09:02:00,1.67055,1.6714,1.67055,1.67135,161100000.0
2009-09-21 09:03:00,1.6714,1.67145,1.67085,1.67145,219000000.0
2009-09-21 09:04:00,1.67145,1.67155,1.67125,1.6715,216200000.0
2009-09-21 09:05:00,1.67145,1.6717,1.67085,1.67095,208200000.0
2009-09-21 09:06:00,1.671,1.672,1.671,1.67195,310600000.0
2009-09-21 09:07:00,1.67195,1.6721,1.67185,1.6721,233200000.0
2009-09-21 09:08:00,1.67215,1.67255,1.672,1.67245,128300000.0
2009-09-21 09:09:00,1.6725,1.67265,1.67225,1.6724,220100000.0
2009-09-21 09:10:00,1.6724,1.6732,1.6724,1.673,272200000.0
2009-09-21 09:11:00,1.673,1.6737,1.67285,1.6729,175500000.0
2009-09-21 09:12:00,1.6728,1.6731,1.6728,1.6729,194500000.0
2009-09-21 09:13:00,1.6729,1.6733,1.6727,1.6733,265200000.0
2009-09-21 09:14:00,1.67335,1.67335,1.6728,1.6731,278500000.0
2009-09-21 09:15:00,1.67315,1.67315,1.67285,1.6731,197100000.0
2009-09-21 09:16:00,1.67305,1.67305,1.67265,1.6729,179300000.0
2009-09-21 09:17:00,1.6729,1.6729,1.67235,1.67245,194100000.0
2009-09-21 09:18:00,1.6725,1.67265,1.6724,1.67265,182400000.0
2009-09-21 09:19:00,1.67265,1.67265,1.67225,1.6723,150800000.0
2009-09-21 09:20:00,1.6723,1.6726,1.6723,1.6725,124600000.0
2009-09-21 09:21:00,1.67245,1.67265,1.67235,1.6725,123700000.0
2009-09-21 09:22:00,1.6725,1.67255,1.67205,1.6721,104500000.0
2009-09-21 09:23:00,1.6721,1.67255,1.672,1.6724,171200000.0
2009-09-21 09:24:00,1.6724,1.67265,1.67235,1.67265,176500000.0
2009-09-21 09:25:00,1.6726,1.6729,1.6722,1.67225,253500000.0
2009-09-21 09:26:00,1.67225,1.67245,1.6716,1.6716,249800000.0
2009-09-21 09:27:00,1.6716,1.67175,1.6713,1.6714,195700000.0
2009-09-21 09:28:00,1.6714,1.6717,1.67125,1.6717,124900000.0
2009-09-21 09:29:00,1.6717,1.6718,1.67145,1.6716,143600000.0
2009-09-21 09:30:00,1.6716,1.6719,1.67155,1.67175,96400000.0
2009-09-21 09:31:00,1.6718,1.6721,1.67175,1.6719,120000000.0
2009-09-21 09:32:00,1.6719,1.67205,1.6718,1.67195,92700000.0
2009-09-21 09:33:00,1.6719,1.67205,1.67185,1.67205,127500000.0
2009-09-21 09:34:00,1.67205,1.67245,1.67205,1.6723,160000000.0
2009-09-21 09:35:00,1.67235,1.67285,1.6723,1.67275,182200000.0
2009-09-21 09:36:00,1.67275,1.67345,1.6726,1.67325,264500000.0
2009-09-21 09:37:00,1.6734,1.67365,1.67305,1.67305,227500000.0
2009-09-21 09:38:00,1.673,1.67305,1.6726,1.6728,233000000.0
2009-09-21 09:39:00,1.67275,1.67305,1.67265,1.6729,233600000.0
2009-09-21 09:40:00,1.67285,1.67305,1.6727,1.6728,292600000.0
2009-09-21 09:41:00,1.67285,1.67325,1.6728,1.6729,172900000.0
2009-09-21 09:42:00,1.6729,1.673,1.67245,1.67245,143900000.0
2009-09-21 09:43:00,1.6724,1.67275,1.67235,1.67235,175800000.0
2009-09-21 09:44:00,1.67235,1.67275,1.67235,1.67255,187300000.0
2009-09-21 09:45:00,1.6725,1.67255,1.67235,1.67255,58900000.0
2009-09-21 09:46:00,1.67255,1.67275,1.6724,1.67275,133100000.0
2009-09-21 09:47:00,1.6727,1.67275,1.6724,1.6724,125200000.0
2009-09-21 09:48:00,1.6724,1.6729,1.6724,1.6728,227400000.0
2009-09-21 09:49:00,1.67275,1.6731,1.67275,1.67305,289400000.0
2009-09-21 09:50:00,1.67305,1.6733,1.67305,1.67315,240700000.0
2009-09-21 09:51:00,1.67315,1.67315,1.6727,1.67285,89800000.0
2009-09-21 09:52:00,1.6728,1.6731,1.67275,1.673,137400000.0
2009-09-21 09:53:00,1.67315,1.67335,1.673,1.67335,175100000.0
2009-09-21 09:54:00,1.67335,1.67345,1.67315,1.67315,109300000.0
2009-09-21 09:55:00,1.67315,1.6738,1.6731,1.67365,277000000.0
2009-09-21 09:56:00,1.67365,1.67385,1.6735,1.6736,261400000.0
2009-09-21 09:57:00,1.67365,1.67385,1.6736,1.6737,220400000.0
2009-09-21 09:58:00,1.67365,1.6743,1.67365,1.6742,217100000.0
2009-09-21 09:59:00,1.67415,1.67415,1.67325,1.67325,222400000.0
2009-09-21 10:00:00,1.6732,1.6735,1.6732,1.6735,118000000.0
2009-09-21 10:01:00,1.6735,1.67365,1.6734,1.67345,139100000.0
2009-09-21 10:02:00,1.67345,1.67415,1.67345,1.6738,316700000.0
2009-09-21 10:03:00,1.67375,1.6741,1.67365,1.6739,294100000.0
2009-09-21 10:04:00,1.67385,1.674,1.67355,1.6739,343400000.0
2009-09-21 10:05:00,1.6739,1.674,1.6736,1.67375,289800000.0
2009-09-21 10:06:00,1.6738,1.6742,1.67365,1.67385,204200000.0
2009-09-21 10:07:00,1.67395,1.67445,1.67395,1.6744,160300000.0
2009-09-21 10:08:00,1.67435,1.6745,1.6741,1.6743,151400000.0
2009-09-21 10:09:00,1.6745,1.67455,1.6743,1.67435,107300000.0
2009-09-21 10:10:00,1.67435,1.6744,1.6739,1.674,268000000.0
2009-09-21 10:11:00,1.67395,1.67395,1.6735,1.67355,183700000.0
2009-09-21 10:12:00,1.67355,1.6736,1.673,1.6732,238800000.0
2009-09-21 10:13:00,1.67315,1.67325,1.67295,1.67315,150900000.0
2009-09-21 10:14:00,1.6732,1.6733,1.67285,1.67295,203000000.0
2009-09-21 10:15:00,1.67295,1.6731,1.67285,1.6729,133700000.0
2009-09-21 10:16:00,1.6729,1.67295,1.6723,1.67265,225900000.0
2009-09-21 10:17:00,1.67265,1.67285,1.67255,1.6727,199600000.0
2009-09-21 10:18:00,1.67265,1.67275,1.67225,1.67225,178200000.0
2009-09-21 10:19:00,1.67235,1.67245,1.67215,1.6722,103800000.0
2009-09-21 10:20:00,1.6722,1.6722,1.6717,1.6717,170500000.0
2009-09-21 10:21:00,1.67175,1.6718,1.6716,1.6717,127800000.0
2009-09-21 10:22:00,1.6717,1.6722,1.6717,1.6719,141600000.0
2009-09-21 10:23:00,1.6721,1.6727,1.67195,1.6727,144400000.0
2009-09-21 10:24:00,1.67265,1.67275,1.67245,1.6727,147500000.0
2009-09-21 10:25:00,1.6727,1.6727,1.67235,1.67255,143300000.0
2009-09-21 10:26:00,1.67265,1.67285,1.6725,1.67285,161400000.0
2009-09-21 10:27:00,1.67285,1.67305,1.6727,1.6729,150400000.0
2009-09-21 10:28:00,1.6729,1.6732,1.67285,1.673,157800000.0
2009-09-21 10:29:00,1.673,1.67345,1.673,1.6731,124000000.0
2009-09-21 10:30:00,1.67305,1.67365,1.673,1.67365,210500000.0
2009-09-21 10:31:00,1.67365,1.67375,1.6733,1.6736,189800000.0
2009-09-21 10:32:00,1.6735,1.6737,1.6733,1.6735,146700000.0
2009-09-21 10:33:00,1.67345,1.67355,1.67315,1.6733,161100000.0
2009-09-21 10:34:00,1.67335,1.6741,1.67325,1.6739,176800000.0
2009-09-21 10:35:00,1.6739,1.674,1.6735,1.6737,177500000.0
2009-09-21 10:36:00,1.6737,1.67395,1.67365,1.67385,119900000.0
2009-09-21 10:37:00,1.6739,1.67425,1.6738,1.6742,207400000.0
2009-09-21 10:38:00,1.67415,1.6748,1.6741,1.6746,230600000.0
2009-09-21 10:39:00,1.67455,1.67475,1.67395,1.6741,194100000.0
2009-09-21 10:40:00,1.6741,1.6742,1.6739,1.674,182300000.0
2009-09-21 10:41:00,1.674,1.6743,1.67375,1.67425,149500000.0
2009-09-21 10:42:00,1.67425,1.67445,1.67395,1.674,140900000.0
2009-09-21 10:43:00,1.674,1.67405,1.67365,1.67375,160400000.0
2009-09-21 10:44:00,1.67375,1.6738,1.67335,1.67345,237700000.0
2009-09-21 10:45:00,1.6734,1.67365,1.6734,1.6735,186800000.0
2009-09-21 10:46:00,1.67345,1.6736,1.67335,1.67345,164300000.0
2009-09-21 10:47:00,1.67345,1.67355,1.6731,1.67325,171900000.0
2009-09-21 10:48:00,1.6732,1.67335,1.67315,1.67315,118300000.0
2009-09-21 10:49:00,1.67315,1.67355,1.67315,1.6735,119500000.0
2009-09-21 10:50:00,1.6735,1.6735,1.6732,1.67325,119900000.0
2009-09-21 10:51:00,1.6733,1.67335,1.673,1.67305,126700000.0
2009-09-21 10:52:00,1.67305,1.6733,1.673,1.67315,171100000.0
2009-09-21 10:53:00,1.67315,1.67325,1.6726,1.67265,266600000.0
2009-09-21 10:54:00,1.67265,1.67265,1.67205,1.67255,219400000.0
2009-09-21 10:55:00,1.67255,1.67275,1.6721,1.6723,204700000.0
2009-09-21 10:56:00,1.67225,1.67225,1.67185,1.67205,169400000.0
2009-09-21 10:57:00,1.67205,1.67275,1.67195,1.67235,272900000.0
2009-09-21 10:58:00,1.6724,1.6724,1.67205,1.6722,109900000.0
2009-09-21 10:59:00,1.67225,1.67235,1.67175,1.6718,172000000.0
2009-09-21 11:00:00,1.6718,1.67305,1.67175,1.673,219500000.0
2009-09-21 11:01:00,1.673,1.67305,1.67265,1.6727,106700000.0
2009-09-21 11:02:00,1.67275,1.673,1.67265,1.67275,120600000.0
2009-09-21 11:03:00,1.6728,1.673,1.67265,1.67295,84100000.0
2009-09-21 11:04:00,1.673,1.67315,1.67265,1.67275,146000000.0
2009-09-21 11:05:00,1.67275,1.6731,1.67265,1.6728,180900000.0
2009-09-21 11:06:00,1.6729,1.6731,1.6728,1.6728,90000000.0
2009-09-21 11:07:00,1.6728,1.67315,1.67265,1.67315,225600000.0
2009-09-21 11:08:00,1.67305,1.6735,1.6727,1.67285,233300000.0
2009-09-21 11:09:00,1.67285,1.67295,1.67275,1.6729,93000000.0
2009-09-21 11:10:00,1.67265,1.67295,1.6726,1.67285,220900000.0
2009-09-21 11:11:00,1.67285,1.6731,1.67275,1.673,235300000.0
2009-09-21 11:12:00,1.67305,1.67325,1.6729,1.6731,201200000.0
2009-09-21 11:13:00,1.6731,1.67355,1.673,1.67345,156700000.0
2009-09-21 11:14:00,1.67345,1.67345,1.67315,1.6732,108300000.0
2009-09-21 11:15:00,1.67325,1.6733,1.67295,1.67305,111200000.0
2009-09-21 11:16:00,1.6731,1.67375,1.67295,1.67355,162000000.0
2009-09-21 11:17:00,1.67355,1.6737,1.6734,1.6734,181400000.0
2009-09-21 11:18:00,1.6734,1.6735,1.67315,1.67325,167100000.0
2009-09-21 11:19:00,1.67325,1.6733,1.67255,1.67255,227200000.0
2009-09-21 11:20:00,1.67255,1.67295,1.6725,1.67255,172300000.0
2009-09-21 11:21:00,1.67255,1.6729,1.67255,1.6729,123600000.0
2009-09-21 11:22:00,1.67285,1.673,1.6726,1.67275,147300000.0
2009-09-21 11:23:00,1.67275,1.67315,1.6727,1.673,252900000.0
2009-09-21 11:24:00,1.673,1.6732,1.6729,1.6731,156100000.0
2009-09-21 11:25:00,1.6731,1.6732,1.67285,1.6731,188400000.0
2009-09-21 11:26:00,1.6731,1.6732,1.67295,1.67295,149700000.0
2009-09-21 11:27:00,1.67305,1.6732,1.6729,1.673,188200000.0
2009-09-21 11:28:00,1.673,1.67325,1.67295,1.6732,160800000.0
2009-09-21 11:29:00,1.6732,1.6733,1.67295,1.67315,137600000.0
2009-09-21 11:30:00,1.67325,1.67345,1.673,1.6733,178000000.0
2009-09-21 11:31:00,1.67325,1.6734,1.67315,1.67325,148000000.0
2009-09-21 11:32:00,1.67335,1.67345,1.67305,1.6731,152700000.0
2009-09-21 11:33:00,1.67305,1.67325,1.673,1.6731,151400000.0
2009-09-21 11:34:00,1.6731,1.67345,1.6731,1.6733,194400000.0
2009-09-21 11:35:00,1.6733,1.67355,1.6733,1.67345,92400000.0
2009-09-21 11:36:00,1.6734,1.67365,1.67335,1.6736,79500000.0
2009-09-21 11:37:00,1.6736,1.6737,1.67335,1.67355,103500000.0
2009-09-21 11:38:00,1.6735,1.6735,1.67285,1.67285,68800000.0
2009-09-21 11:39:00,1.6729,1.67305,1.6727,1.6729,154100000.0
2009-09-21 11:40:00,1.6729,1.67295,1.67275,1.67285,77800000.0
2009-09-21 11:41:00,1.6728,1.6728,1.6727,1.67275,94200000.0
2009-09-21 11:42:00,1.67275,1.67285,1.67245,1.6725,213500000.0
2009-09-21 11:43:00,1.6725,1.67265,1.67225,1.6725,167400000.0
2009-09-21 11:44:00,1.6725,1.67265,1.67235,1.6726,126000000.0
2009-09-21 11:45:00,1.6727,1.67295,1.67265,1.6728,90400000.0
2009-09-21 11:46:00,1.6727,1.6734,1.6726,1.67335,197500000.0
2009-09-21 11:47:00,1.67335,1.67355,1.6732,1.6735,259100000.0
2009-09-21 11:48:00,1.6735,1.6737,1.6735,1.6736,91000000.0
2009-09-21 11:49:00,1.67365,1.6737,1.67355,1.67365,103100000.0
2009-09-21 11:50:00,1.67365,1.6737,1.6731,1.6734,193500000.0
2009-09-21 11:51:00,1.67345,1.6735,1.6733,1.67345,105400000.0
2009-09-21 11:52:00,1.67345,1.6738,1.67345,1.6737,139000000.0
2009-09-21 11:53:00,1.6737,1.6739,1.67345,1.67365,188400000.0
2009-09-21 11:54:00,1.67365,1.67395,1.67355,1.67395,143400000.0
2009-09-21 11:55:00,1.674,1.67425,1.67385,1.67405,164500000.0
2009-09-21 11:56:00,1.6741,1.6742,1.67385,1.67415,239500000.0
2009-09-21 11:57:00,1.6741,1.6744,1.6735,1.67365,309800000.0
2009-09-21 11:58:00,1.67365,1.67395,1.67355,1.6737,99800000.0
2009-09-21 11:59:00,1.6737,1.67425,1.67345,1.674,180000000.0
2009-09-21 12:00:00,1.6739,1.6742,1.6736,1.67415,121700000.0
2009-09-21 12:01:00,1.67415,1.675,1.674,1.67495,133400000.0
2009-09-21 12:02:00,1.67495,1.67495,1.67465,1.67495,148200000.0
2009-09-21 12:03:00,1.6749,1.6751,1.6748,1.675,76800000.0
2009-09-21 12:04:00,1.67495,1.675,1.6748,1.6749,72000000.0
2009-09-21 12:05:00,1.67475,1.67515,1.67475,1.67495,143400000.0
2009-09-21 12:06:00,1.6749,1.67565,1.6749,1.6756,204000000.0
2009-09-21 12:07:00,1.67555,1.6758,1.6754,1.6757,261400000.0
2009-09-21 12:08:00,1.67565,1.6758,1.67545,1.67545,105300000.0
2009-09-21 12:09:00,1.67545,1.67545,1.6752,1.67535,97600000.0
2009-09-21 12:10:00,1.67535,1.6756,1.67505,1.67505,225900000.0
2009-09-21 12:11:00,1.67505,1.6757,1.67505,1.67565,255700000.0
2009-09-21 12:12:00,1.67565,1.67665,1.67555,1.67625,315800000.0
2009-09-21 12:13:00,1.67625,1.6765,1.6759,1.6759,283600000.0
2009-09-21 12:14:00,1.67595,1.6763,1.6758,1.67605,219900000.0
2009-09-21 12:15:00,1.67605,1.6763,1.676,1.67605,193400000.0
2009-09-21 12:16:00,1.67615,1.67635,1.67595,1.6762,200700000.0
2009-09-21 12:17:00,1.67625,1.67685,1.6759,1.6767,227000000.0
2009-09-21 12:18:00,1.6767,1.67725,1.6767,1.6772,90700000.0
2009-09-21 12:19:00,1.6772,1.67725,1.6767,1.6767,200700000.0
2009-09-21 12:20:00,1.67665,1.67695,1.67655,1.67655,132000000.0
2009-09-21 12:21:00,1.6765,1.6769,1.6765,1.67685,146800000.0
2009-09-21 12:22:00,1.6769,1.6769,1.6763,1.67645,254300000.0
2009-09-21 12:23:00,1.6764,1.6767,1.6762,1.67655,147400000.0
2009-09-21 12:24:00,1.6766,1.67665,1.67605,1.67605,155800000.0
2009-09-21 12:25:00,1.676,1.6764,1.6759,1.67625,114100000.0
2009-09-21 12:26:00,1.6763,1.67645,1.67615,1.67625,170700000.0
2009-09-21 12:27:00,1.67625,1.6764,1.67595,1.67605,177100000.0
2009-09-21 12:28:00,1.6762,1.6764,1.6759,1.676,100400000.0
2009-09-21 12:29:00,1.676,1.676,1.67575,1.67595,104900000.0
2009-09-21 12:30:00,1.67595,1.676,1.6756,1.6757,107200000.0
2009-09-21 12:31:00,1.67575,1.67575,1.67535,1.6755,128200000.0
2009-09-21 12:32:00,1.67565,1.67595,1.6756,1.67575,276400000.0
2009-09-21 12:33:00,1.67575,1.676,1.6756,1.67575,196000000.0
2009-09-21 12:34:00,1.6758,1.67595,1.6758,1.6758,58300000.0
2009-09-21 12:35:00,1.6758,1.67595,1.67575,1.67585,91100000.0
2009-09-21 12:36:00,1.67585,1.6759,1.67575,1.6758,40500000.0
2009-09-21 12:37:00,1.67585,1.67595,1.67545,1.67565,150400000.0
2009-09-21 12:38:00,1.67565,1.67575,1.67545,1.6757,166200000.0
2009-09-21 12:39:00,1.6757,1.6758,1.67565,1.6758,98100000.0
2009-09-21 12:40:00,1.6758,1.67585,1.6756,1.67565,108000000.0
2009-09-21 12:41:00,1.67565,1.6759,1.67555,1.6756,116900000.0
2009-09-21 12:42:00,1.6756,1.6758,1.67535,1.67575,168900000.0
2009-09-21 12:43:00,1.6758,1.67635,1.67575,1.67625,133100000.0
2009-09-21 12:44:00,1.6763,1.6764,1.67615,1.67625,164500000.0
2009-09-21 12:45:00,1.67625,1.6764,1.67595,1.67605,161000000.0
2009-09-21 12:46:00,1.6761,1.67625,1.67575,1.6762,180800000.0
2009-09-21 12:47:00,1.67625,1.6771,1.67625,1.6771,156300000.0
2009-09-21 12:48:00,1.6771,1.6773,1.67645,1.6767,163400000.0
2009-09-21 12:49:00,1.6767,1.6767,1.6766,1.67665,49800000.0
2009-09-21 12:50:00,1.6767,1.67675,1.67635,1.67655,163700000.0
2009-09-21 12:51:00,1.6766,1.6767,1.6763,1.6767,134400000.0
2009-09-21 12:52:00,1.6766,1.6767,1.67615,1.6762,188900000.0
2009-09-21 12:53:00,1.6762,1.6763,1.67595,1.67615,255300000.0
2009-09-21 12:54:00,1.6762,1.6765,1.6758,1.67605,177400000.0
2009-09-21 12:55:00,1.67615,1.67635,1.67605,1.67625,124800000.0
2009-09-21 12:56:00,1.6764,1.67655,1.67605,1.6761,168900000.0
2009-09-21 12:57:00,1.6761,1.67645,1.67605,1.67645,185500000.0
2009-09-21 12:58:00,1.67645,1.67665,1.67635,1.67655,126900000.0
2009-09-21 12:59:00,1.67655,1.6771,1.67645,1.677,130700000.0
2009-09-21 13:00:00,1.677,1.6771,1.67655,1.6768,176300000.0
2009-09-21 13:01:00,1.67675,1.6769,1.67635,1.67635,56500000.0
2009-09-21 13:02:00,1.6764,1.6764,1.6761,1.67625,90800000.0
2009-09-21 13:03:00,1.67625,1.67625,1.6761,1.67615,90600000.0
2009-09-21 13:04:00,1.67615,1.67625,1.67565,1.6757,141400000.0
2009-09-21 13:05:00,1.6757,1.67585,1.67535,1.67545,146600000.0
2009-09-21 13:06:00,1.67555,1.67575,1.6753,1.6756,143500000.0
2009-09-21 13:07:00,1.67565,1.6757,1.6753,1.6754,190100000.0
2009-09-21 13:08:00,1.6754,1.67545,1.67515,1.6753,109600000.0
2009-09-21 13:09:00,1.67535,1.67545,1.67515,1.6752,148500000.0
2009-09-21 13:10:00,1.67515,1.6755,1.675,1.6755,136700000.0
2009-09-21 13:11:00,1.67545,1.67555,1.6754,1.67555,92300000.0
2009-09-21 13:12:00,1.67565,1.67565,1.67525,1.67525,103800000.0
2009-09-21 13:13:00,1.6752,1.6754,1.6751,1.67535,61600000.0
2009-09-21 13:14:00,1.67535,1.6754,1.67495,1.67515,101100000.0
2009-09-21 13:15:00,1.67515,1.67525,1.6751,1.6752,33200000.0
2009-09-21 13:16:00,1.6752,1.67525,1.67515,1.6752,27700000.0
2009-09-21 13:17:00,1.6752,1.67525,1.675,1.67505,109900000.0
2009-09-21 13:18:00,1.67515,1.6753,1.6751,1.67525,60900000.0
2009-09-21 13:19:00,1.6752,1.67525,1.6749,1.6749,69000000.0
2009-09-21 13:20:00,1.67495,1.6751,1.6749,1.6751,40100000.0
2009-09-21 13:21:00,1.67505,1.6751,1.675,1.675,22700000.0
2009-09-21 13:22:00,1.675,1.67505,1.6749,1.67495,46400000.0
2009-09-21 13:23:00,1.67495,1.6752,1.67485,1.67505,98100000.0
2009-09-21 13:24:00,1.67495,1.675,1.6749,1.67495,28600000.0
2009-09-21 13:25:00,1.67495,1.67505,1.67485,1.67505,42200000.0
2009-09-21 13:26:00,1.67495,1.675,1.6749,1.67495,29000000.0
2009-09-21 13:27:00,1.67495,1.675,1.67485,1.67495,76600000.0
2009-09-21 13:28:00,1.675,1.67515,1.6749,1.6749,102000000.0
2009-09-21 13:29:00,1.67485,1.675,1.67485,1.6749,47600000.0
2009-09-21 13:30:00,1.6749,1.6751,1.67465,1.67485,147500000.0
2009-09-21 13:31:00,1.67485,1.6749,1.67435,1.67455,232100000.0
2009-09-21 13:32:00,1.6746,1.6747,1.67445,1.67455,139000000.0
2009-09-21 13:33:00,1.67455,1.67475,1.67445,1.67475,111200000.0
2009-09-21 13:34:00,1.67475,1.67485,1.6747,1.6747,115800000.0
2009-09-21 13:35:00,1.67465,1.67485,1.6745,1.6748,190300000.0
2009-09-21 13:36:00,1.6748,1.6748,1.67455,1.67465,68900000.0
2009-09-21 13:37:00,1.67465,1.67465,1.67455,1.67465,74000000.0
2009-09-21 13:38:00,1.67465,1.67505,1.6746,1.675,133300000.0
2009-09-21 13:39:00,1.67495,1.6754,1.67495,1.6752,95100000.0
2009-09-21 13:40:00,1.6752,1.6753,1.67515,1.67515,99100000.0
2009-09-21 13:41:00,1.67515,1.6752,1.6743,1.6743,129400000.0
2009-09-21 13:42:00,1.67435,1.6745,1.67415,1.67435,130800000.0
2009-09-21 13:43:00,1.67435,1.6746,1.67425,1.67435,156900000.0
2009-09-21 13:44:00,1.6743,1.6743,1.67405,1.67425,118300000.0
2009-09-21 13:45:00,1.67425,1.6743,1.6741,1.6742,101300000.0
2009-09-21 13:46:00,1.67425,1.67425,1.67415,1.6742,25800000.0
2009-09-21 13:47:00,1.6742,1.6745,1.6741,1.6742,136600000.0
2009-09-21 13:48:00,1.6742,1.67435,1.6739,1.67395,140800000.0
2009-09-21 13:49:00,1.674,1.67415,1.67385,1.67415,123300000.0
2009-09-21 13:50:00,1.67405,1.6742,1.67405,1.67415,161300000.0
2009-09-21 13:51:00,1.6742,1.6743,1.6739,1.6739,220500000.0
2009-09-21 13:52:00,1.6739,1.67405,1.6737,1.67375,58100000.0
2009-09-21 13:53:00,1.6737,1.6738,1.6736,1.6737,72300000.0
2009-09-21 13:54:00,1.6737,1.6739,1.6736,1.6738,172900000.0
2009-09-21 13:55:00,1.67395,1.674,1.6736,1.6737,137900000.0
2009-09-21 13:56:00,1.6737,1.6739,1.6737,1.6739,46900000.0
2009-09-21 13:57:00,1.67395,1.67395,1.67385,1.67395,22100000.0
2009-09-21 13:58:00,1.67395,1.67405,1.6736,1.67365,257600000.0
2009-09-21 13:59:00,1.6737,1.6738,1.6735,1.67375,101400000.0
2009-09-21 14:00:00,1.67375,1.67405,1.6736,1.6739,130200000.0
2009-09-21 14:01:00,1.67395,1.67405,1.67375,1.6738,235000000.0
2009-09-21 14:02:00,1.67375,1.6742,1.67375,1.67405,157000000.0
2009-09-21 14:03:00,1.6741,1.67425,1.674,1.67415,175500000.0
2009-09-21 14:04:00,1.67415,1.6744,1.67405,1.6744,137600000.0
2009-09-21 14:05:00,1.6743,1.6744,1.6742,1.67425,110000000.0
2009-09-21 14:06:00,1.67425,1.6743,1.6741,1.6742,138400000.0
2009-09-21 14:07:00,1.6742,1.67425,1.6741,1.6742,50500000.0
2009-09-21 14:08:00,1.6742,1.6744,1.67415,1.67435,124000000.0
2009-09-21 14:09:00,1.67435,1.6745,1.67425,1.6743,161600000.0
2009-09-21 14:10:00,1.6743,1.67445,1.67425,1.67435,145500000.0
2009-09-21 14:11:00,1.67435,1.6745,1.6742,1.67435,158800000.0
2009-09-21 14:12:00,1.67435,1.67445,1.67425,1.67435,115100000.0
2009-09-21 14:13:00,1.67445,1.6745,1.6742,1.67445,95000000.0
2009-09-21 14:14:00,1.67445,1.6748,1.6742,1.6748,160900000.0
2009-09-21 14:15:00,1.67485,1.67485,1.67415,1.67435,221500000.0
2009-09-21 14:16:00,1.67435,1.67475,1.6743,1.6744,203800000.0
2009-09-21 14:17:00,1.6744,1.6749,1.6742,1.6749,183400000.0
2009-09-21 14:18:00,1.67485,1.6752,1.67465,1.67515,229400000.0
2009-09-21 14:19:00,1.67515,1.6763,1.67505,1.67545,283500000.0
2009-09-21 14:20:00,1.6751,1.6756,1.675,1.6754,300200000.0
2009-09-21 14:21:00,1.6754,1.6755,1.67515,1.67515,301400000.0
2009-09-21 14:22:00,1.67515,1.67565,1.67515,1.6756,397100000.0
2009-09-21 14:23:00,1.6756,1.67675,1.6756,1.6763,322000000.0
2009-09-21 14:24:00,1.67635,1.6768,1.676,1.6767,350300000.0
2009-09-21 14:25:00,1.6767,1.6771,1.67645,1.6769,275700000.0
2009-09-21 14:26:00,1.6769,1.6772,1.6766,1.67665,366800000.0
2009-09-21 14:27:00,1.67665,1.6777,1.6763,1.6772,350400000.0
2009-09-21 14:28:00,1.67715,1.6773,1.6768,1.67685,129200000.0
2009-09-21 14:29:00,1.67685,1.6769,1.6765,1.67665,181300000.0
2009-09-21 14:30:00,1.67675,1.6768,1.6763,1.67635,240700000.0
2009-09-21 14:31:00,1.67635,1.67695,1.67635,1.67665,261100000.0
2009-09-21 14:32:00,1.6767,1.67705,1.67665,1.6769,267400000.0
2009-09-21 14:33:00,1.6769,1.6774,1.67685,1.67685,235600000.0
2009-09-21 14:34:00,1.67685,1.677,1.6764,1.6768,180000000.0
2009-09-21 14:35:00,1.67685,1.67715,1.67675,1.67715,196200000.0
2009-09-21 14:36:00,1.6771,1.67725,1.6769,1.6772,240700000.0
2009-09-21 14:37:00,1.67725,1.6774,1.6769,1.67735,203100000.0
2009-09-21 14:38:00,1.67735,1.6774,1.67705,1.6773,200400000.0
2009-09-21 14:39:00,1.6773,1.6776,1.6772,1.6774,237200000.0
2009-09-21 14:40:00,1.6774,1.678,1.67735,1.678,215500000.0
2009-09-21 14:41:00,1.678,1.6781,1.67745,1.67775,225300000.0
2009-09-21 14:42:00,1.67775,1.6778,1.67755,1.6777,126000000.0
2009-09-21 14:43:00,1.6777,1.67805,1.67765,1.678,244600000.0
2009-09-21 14:44:00,1.67795,1.67855,1.67785,1.67835,281300000.0
2009-09-21 14:45:00,1.67815,1.67845,1.6779,1.678,194100000.0
2009-09-21 14:46:00,1.678,1.67825,1.6777,1.6778,259400000.0
2009-09-21 14:47:00,1.67775,1.67835,1.67775,1.6781,138600000.0
2009-09-21 14:48:00,1.6781,1.67825,1.6779,1.6781,219600000.0
2009-09-21 14:49:00,1.67805,1.67805,1.67775,1.67775,134200000.0
2009-09-21 14:50:00,1.67775,1.67805,1.67735,1.67745,222800000.0
2009-09-21 14:51:00,1.6774,1.6776,1.67725,1.67745,210700000.0
2009-09-21 14:52:00,1.67745,1.67775,1.6773,1.6776,243500000.0
2009-09-21 14:53:00,1.6776,1.67785,1.6775,1.67765,143700000.0
2009-09-21 14:54:00,1.6776,1.67785,1.67755,1.6777,82800000.0
2009-09-21 14:55:00,1.6777,1.67795,1.67765,1.67775,157900000.0
2009-09-21 14:56:00,1.67775,1.67805,1.67765,1.67775,160900000.0
2009-09-21 14:57:00,1.67775,1.67795,1.6776,1.6778,113500000.0
2009-09-21 14:58:00,1.67785,1.67815,1.67785,1.678,138200000.0
2009-09-21 14:59:00,1.678,1.6781,1.67785,1.67805,114700000.0
2009-09-21 15:00:00,1.6781,1.6781,1.6775,1.67755,246100000.0
2009-09-21 15:01:00,1.6776,1.67795,1.6775,1.67795,113100000.0
2009-09-21 15:02:00,1.67795,1.6784,1.6779,1.67835,167100000.0
2009-09-21 15:03:00,1.6783,1.6784,1.6782,1.6784,108500000.0
2009-09-21 15:04:00,1.67845,1.6788,1.6784,1.6786,156500000.0
2009-09-21 15:05:00,1.6787,1.6788,1.6783,1.6784,156300000.0
2009-09-21 15:06:00,1.6784,1.6785,1.6783,1.67835,148600000.0
2009-09-21 15:07:00,1.6784,1.6785,1.6783,1.6783,79800000.0
2009-09-21 15:08:00,1.67835,1.6787,1.67825,1.67855,173200000.0
2009-09-21 15:09:00,1.67855,1.6786,1.6784,1.67855,85800000.0
2009-09-21 15:10:00,1.67855,1.6787,1.6783,1.67835,165100000.0
2009-09-21 15:11:00,1.67835,1.67855,1.6783,1.67845,204000000.0
2009-09-21 15:12:00,1.6784,1.67865,1.67825,1.6786,204900000.0
2009-09-21 15:13:00,1.67855,1.67865,1.6784,1.67845,278000000.0
2009-09-21 15:14:00,1.6784,1.6786,1.6782,1.6784,284200000.0
2009-09-21 15:15:00,1.67845,1.67895,1.6784,1.6788,315500000.0
2009-09-21 15:16:00,1.6788,1.67905,1.6787,1.67885,268600000.0
2009-09-21 15:17:00,1.67885,1.679,1.67875,1.6788,222300000.0
2009-09-21 15:18:00,1.67885,1.6791,1.67875,1.6789,189600000.0
2009-09-21 15:19:00,1.6789,1.67915,1.67875,1.67885,172700000.0
2009-09-21 15:20:00,1.67885,1.67905,1.67875,1.67875,94000000.0
2009-09-21 15:21:00,1.67875,1.67925,1.67875,1.67925,149300000.0
2009-09-21 15:22:00,1.67925,1.6793,1.67895,1.6791,215500000.0
2009-09-21 15:23:00,1.67905,1.6792,1.67895,1.67895,86800000.0
2009-09-21 15:24:00,1.679,1.67905,1.6788,1.67905,171700000.0
2009-09-21 15:25:00,1.67905,1.67905,1.6788,1.6788,116800000.0
2009-09-21 15:26:00,1.6788,1.67905,1.6787,1.679,157000000.0
2009-09-21 15:27:00,1.679,1.67905,1.67865,1.6787,120200000.0
2009-09-21 15:28:00,1.67875,1.679,1.67845,1.6785,137400000.0
2009-09-21 15:29:00,1.6785,1.6789,1.67845,1.67855,150000000.0
2009-09-21 15:30:00,1.67855,1.67875,1.6784,1.6787,164600000.0
2009-09-21 15:31:00,1.67865,1.679,1.67865,1.6788,205100000.0
2009-09-21 15:32:00,1.6788,1.67905,1.6786,1.67905,141400000.0
2009-09-21 15:33:00,1.6791,1.67915,1.6789,1.6789,177900000.0
2009-09-21 15:34:00,1.6789,1.67895,1.67875,1.67875,190300000.0
2009-09-21 15:35:00,1.6788,1.6789,1.67855,1.67865,201000000.0
2009-09-21 15:36:00,1.6786,1.67865,1.67835,1.67855,191100000.0
2009-09-21 15:37:00,1.67855,1.67875,1.6785,1.67875,128800000.0
2009-09-21 15:38:00,1.6787,1.6787,1.6785,1.6786,124300000.0
2009-09-21 15:39:00,1.67855,1.679,1.67845,1.67875,188500000.0
2009-09-21 15:40:00,1.67885,1.67905,1.67855,1.67895,224600000.0
2009-09-21 15:41:00,1.679,1.67905,1.67855,1.67875,168100000.0
2009-09-21 15:42:00,1.67875,1.67885,1.6785,1.67855,172600000.0
2009-09-21 15:43:00,1.6785,1.6786,1.67775,1.678,219500000.0
2009-09-21 15:44:00,1.678,1.6781,1.677,1.677,232200000.0
2009-09-21 15:45:00,1.67705,1.6773,1.67665,1.67675,323300000.0
2009-09-21 15:46:00,1.67685,1.6772,1.6767,1.67695,290000000.0
2009-09-21 15:47:00,1.67695,1.6773,1.67685,1.6771,243000000.0
2009-09-21 15:48:00,1.67715,1.6778,1.67695,1.67765,252200000.0
2009-09-21 15:49:00,1.6776,1.67765,1.6771,1.6772,210000000.0
2009-09-21 15:50:00,1.67715,1.67725,1.67685,1.6771,214700000.0
2009-09-21 15:51:00,1.67715,1.67715,1.6766,1.67685,202100000.0
2009-09-21 15:52:00,1.6769,1.67705,1.67665,1.67695,208100000.0
2009-09-21 15:53:00,1.6769,1.677,1.6765,1.67665,228600000.0
2009-09-21 15:54:00,1.67665,1.67695,1.6765,1.67685,238800000.0
2009-09-21 15:55:00,1.6768,1.67725,1.6767,1.67695,277700000.0
2009-09-21 15:56:00,1.677,1.6774,1.67675,1.6773,258500000.0
2009-09-21 15:57:00,1.6773,1.67755,1.67715,1.67715,281800000.0
2009-09-21 15:58:00,1.67715,1.67735,1.67705,1.67725,301200000.0
2009-09-21 15:59:00,1.6773,1.67745,1.6765,1.67665,271800000.0
2009-09-21 16:00:00,1.67665,1.67735,1.6765,1.6772,325700000.0
2009-09-21 16:01:00,1.67715,1.6776,1.677,1.6774,324700000.0
2009-09-21 16:02:00,1.6773,1.6775,1.67695,1.67705,269900000.0
2009-09-21 16:03:00,1.6771,1.67735,1.67655,1.6771,254100000.0
2009-09-21 16:04:00,1.6771,1.67725,1.6766,1.67665,239400000.0
2009-09-21 16:05:00,1.67675,1.67685,1.6765,1.67655,136700000.0
2009-09-21 16:06:00,1.6765,1.677,1.67645,1.67695,179300000.0
2009-09-21 16:07:00,1.67695,1.6772,1.6767,1.67675,200000000.0
2009-09-21 16:08:00,1.67675,1.677,1.67665,1.67685,140100000.0
2009-09-21 16:09:00,1.67685,1.67685,1.67645,1.67665,176400000.0
2009-09-21 16:10:00,1.6766,1.67675,1.6765,1.6766,172800000.0
2009-09-21 16:11:00,1.6766,1.6769,1.67655,1.67675,176200000.0
2009-09-21 16:12:00,1.67675,1.6768,1.6765,1.67655,180500000.0
2009-09-21 16:13:00,1.67655,1.67665,1.6764,1.6766,214600000.0
2009-09-21 16:14:00,1.6765,1.67675,1.6763,1.6763,154600000.0
2009-09-21 16:15:00,1.6763,1.67735,1.67625,1.6772,195300000.0
2009-09-21 16:16:00,1.6772,1.67725,1.6766,1.677,207300000.0
2009-09-21 16:17:00,1.677,1.6771,1.67665,1.67675,235100000.0
2009-09-21 16:18:00,1.67675,1.67675,1.67645,1.67665,163100000.0
2009-09-21 16:19:00,1.6767,1.67685,1.67645,1.67665,228700000.0
2009-09-21 16:20:00,1.67665,1.67695,1.6766,1.6767,157200000.0
2009-09-21 16:21:00,1.67675,1.677,1.676,1.6762,160600000.0
2009-09-21 16:22:00,1.6762,1.6765,1.676,1.6763,116300000.0
2009-09-21 16:23:00,1.67635,1.6768,1.67625,1.6766,204400000.0
2009-09-21 16:24:00,1.67655,1.67675,1.67615,1.6763,194400000.0
2009-09-21 16:25:00,1.67625,1.67655,1.67625,1.6764,198600000.0
2009-09-21 16:26:00,1.67645,1.6766,1.67595,1.67595,191400000.0
2009-09-21 16:27:00,1.67595,1.67605,1.67555,1.6757,174200000.0
2009-09-21 16:28:00,1.67575,1.6763,1.67575,1.67615,272200000.0
2009-09-21 16:29:00,1.67615,1.67635,1.676,1.6761,161400000.0
2009-09-21 16:30:00,1.6761,1.67615,1.67555,1.67575,132700000.0
2009-09-21 16:31:00,1.6757,1.6757,1.6753,1.6753,152600000.0
2009-09-21 16:32:00,1.6754,1.67565,1.6752,1.6752,195300000.0
2009-09-21 16:33:00,1.67515,1.67555,1.6751,1.6751,210900000.0
2009-09-21 16:34:00,1.67515,1.67545,1.67515,1.67535,178400000.0
2009-09-21 16:35:00,1.6753,1.6755,1.67455,1.6747,318300000.0
2009-09-21 16:36:00,1.6747,1.6748,1.67435,1.6745,328700000.0
2009-09-21 16:37:00,1.6745,1.6747,1.674,1.6742,306800000.0
2009-09-21 16:38:00,1.6742,1.67445,1.67415,1.6743,245000000.0
2009-09-21 16:39:00,1.67425,1.6745,1.67395,1.6741,290900000.0
2009-09-21 16:40:00,1.6741,1.6744,1.67405,1.67425,330500000.0
2009-09-21 16:41:00,1.6743,1.67465,1.67425,1.67445,162500000.0
2009-09-21 16:42:00,1.67445,1.6746,1.6742,1.67425,113600000.0
2009-09-21 16:43:00,1.6743,1.6744,1.67415,1.6743,122800000.0
2009-09-21 16:44:00,1.6744,1.6745,1.67415,1.6742,207900000.0
2009-09-21 16:45:00,1.67425,1.6743,1.67385,1.67415,195000000.0
2009-09-21 16:46:00,1.67415,1.67485,1.67415,1.67475,162300000.0
2009-09-21 16:47:00,1.67475,1.675,1.6745,1.67485,101400000.0
2009-09-21 16:48:00,1.67485,1.6751,1.67465,1.67505,128900000.0
2009-09-21 16:49:00,1.6751,1.6751,1.6744,1.6745,229600000.0
2009-09-21 16:50:00,1.67455,1.67475,1.6745,1.67475,163100000.0
2009-09-21 16:51:00,1.67465,1.67485,1.67445,1.6746,225400000.0
2009-09-21 16:52:00,1.67465,1.67465,1.6743,1.6744,189000000.0
2009-09-21 16:53:00,1.67435,1.6748,1.6743,1.67465,228800000.0
2009-09-21 16:54:00,1.67465,1.67545,1.67465,1.6751,193100000.0
2009-09-21 16:55:00,1.6751,1.67515,1.67475,1.675,162100000.0
2009-09-21 16:56:00,1.67495,1.67525,1.6749,1.6749,167800000.0
2009-09-21 16:57:00,1.67485,1.67515,1.67485,1.6751,83400000.0
2009-09-21 16:58:00,1.6751,1.67525,1.67485,1.6751,262700000.0
2009-09-21 16:59:00,1.6751,1.6751,1.67445,1.67475,210000000.0
2009-09-21 17:00:00,1.6747,1.6752,1.6746,1.6752,210800000.0
2009-09-21 17:01:00,1.6752,1.6753,1.67485,1.6749,165500000.0
2009-09-21 17:02:00,1.6749,1.67505,1.67485,1.67495,149500000.0
2009-09-21 17:03:00,1.675,1.67505,1.6748,1.6748,157100000.0
2009-09-21 17:04:00,1.6748,1.675,1.67435,1.67435,160700000.0
2009-09-21 17:05:00,1.6743,1.6747,1.67425,1.6747,111100000.0
2009-09-21 17:06:00,1.67475,1.67475,1.67435,1.6745,159200000.0
2009-09-21 17:07:00,1.67445,1.67445,1.67415,1.67435,212000000.0
2009-09-21 17:08:00,1.67435,1.67445,1.6738,1.674,222800000.0
2009-09-21 17:09:00,1.674,1.6746,1.6738,1.67415,233900000.0
2009-09-21 17:10:00,1.67415,1.6744,1.6739,1.6743,211200000.0
2009-09-21 17:11:00,1.6742,1.6747,1.6741,1.6744,232800000.0
2009-09-21 17:12:00,1.6744,1.67515,1.67435,1.67485,290800000.0
2009-09-21 17:13:00,1.6749,1.675,1.67435,1.67435,187800000.0
2009-09-21 17:14:00,1.6744,1.6748,1.6739,1.67465,237800000.0
2009-09-21 17:15:00,1.6748,1.67485,1.6745,1.67455,244300000.0
2009-09-21 17:16:00,1.6746,1.6747,1.67405,1.67465,246900000.0
2009-09-21 17:17:00,1.6746,1.67465,1.6735,1.6735,223700000.0
2009-09-21 17:18:00,1.67355,1.6737,1.6733,1.67365,194900000.0
2009-09-21 17:19:00,1.6736,1.67395,1.67355,1.67365,165700000.0
2009-09-21 17:20:00,1.67365,1.6741,1.67355,1.67355,232200000.0
2009-09-21 17:21:00,1.67355,1.67385,1.67345,1.67355,145100000.0
2009-09-21 17:22:00,1.67365,1.6737,1.6733,1.6736,167600000.0
2009-09-21 17:23:00,1.6736,1.6739,1.67325,1.67325,174300000.0
2009-09-21 17:24:00,1.67325,1.6733,1.6728,1.67315,208000000.0
2009-09-21 17:25:00,1.67315,1.67325,1.67285,1.6729,112900000.0
2009-09-21 17:26:00,1.6729,1.6731,1.67265,1.6731,126700000.0
2009-09-21 17:27:00,1.67305,1.67355,1.67285,1.6735,139500000.0
2009-09-21 17:28:00,1.6735,1.67355,1.6731,1.67325,178600000.0
2009-09-21 17:29:00,1.67315,1.6735,1.6731,1.6734,111800000.0
2009-09-21 17:30:00,1.67335,1.6734,1.6727,1.6727,247900000.0
2009-09-21 17:31:00,1.6727,1.67355,1.6727,1.67325,216000000.0
2009-09-21 17:32:00,1.67325,1.6738,1.67325,1.67375,185600000.0
2009-09-21 17:33:00,1.67385,1.67435,1.67345,1.6742,239200000.0
2009-09-21 17:34:00,1.6742,1.67445,1.67395,1.6742,193200000.0
2009-09-21 17:35:00,1.67425,1.67455,1.6741,1.6745,191400000.0
2009-09-21 17:36:00,1.6745,1.6746,1.674,1.67415,275300000.0
2009-09-21 17:37:00,1.67415,1.67445,1.67395,1.67425,228000000.0
2009-09-21 17:38:00,1.67425,1.67465,1.67415,1.67425,220900000.0
2009-09-21 17:39:00,1.67425,1.6744,1.67415,1.67415,277100000.0
2009-09-21 17:40:00,1.67415,1.67465,1.67415,1.6745,147000000.0
2009-09-21 17:41:00,1.6745,1.6746,1.67405,1.6743,178200000.0
2009-09-21 17:42:00,1.67425,1.67475,1.67415,1.67475,191200000.0
2009-09-21 17:43:00,1.67475,1.675,1.6746,1.6749,289400000.0
2009-09-21 17:44:00,1.6749,1.6752,1.67475,1.675,197400000.0
2009-09-21 17:45:00,1.67505,1.67535,1.67485,1.67485,147400000.0
2009-09-21 17:46:00,1.6749,1.67505,1.67455,1.6747,133400000.0
2009-09-21 17:47:00,1.67475,1.6749,1.67455,1.67475,163100000.0
2009-09-21 17:48:00,1.6748,1.6749,1.6745,1.67465,150400000.0
2009-09-21 17:49:00,1.67455,1.67465,1.67425,1.6745,221700000.0
2009-09-21 17:50:00,1.6744,1.67445,1.674,1.674,233000000.0
2009-09-21 17:51:00,1.674,1.6742,1.67385,1.67385,102100000.0
2009-09-21 17:52:00,1.67395,1.6742,1.67395,1.67405,105200000.0
2009-09-21 17:53:00,1.67405,1.6742,1.6738,1.6739,130900000.0
2009-09-21 17:54:00,1.6739,1.67405,1.6737,1.67375,134800000.0
2009-09-21 17:55:00,1.67385,1.6739,1.6737,1.67375,62300000.0
2009-09-21 17:56:00,1.67375,1.67405,1.6737,1.6739,99200000.0
2009-09-21 17:57:00,1.6739,1.67395,1.67365,1.6737,142800000.0
2009-09-21 17:58:00,1.67385,1.67395,1.6737,1.67395,141200000.0
2009-09-21 17:59:00,1.67385,1.6741,1.6738,1.6741,171600000.0
2009-09-21 18:00:00,1.67405,1.67455,1.6739,1.6745,209400000.0
2009-09-21 18:01:00,1.67455,1.67455,1.6744,1.67455,92000000.0
2009-09-21 18:02:00,1.67455,1.67455,1.6744,1.6744,49400000.0
2009-09-21 18:03:00,1.6744,1.6744,1.67425,1.67425,45600000.0
2009-09-21 18:04:00,1.67425,1.67425,1.67385,1.6739,226500000.0
2009-09-21 18:05:00,1.6739,1.67415,1.6737,1.67405,196900000.0
2009-09-21 18:06:00,1.67405,1.6746,1.67405,1.67445,141800000.0
2009-09-21 18:07:00,1.6744,1.67465,1.67415,1.67415,155400000.0
2009-09-21 18:08:00,1.6741,1.67425,1.674,1.6741,181500000.0
2009-09-21 18:09:00,1.6741,1.67445,1.674,1.67435,140900000.0
2009-09-21 18:10:00,1.67435,1.6744,1.67415,1.6743,146800000.0
2009-09-21 18:11:00,1.6743,1.6744,1.6741,1.6742,227700000.0
2009-09-21 18:12:00,1.67425,1.67445,1.6742,1.67425,129400000.0
2009-09-21 18:13:00,1.67425,1.67425,1.67395,1.67415,86500000.0
2009-09-21 18:14:00,1.67415,1.6743,1.67395,1.67405,89400000.0
2009-09-21 18:15:00,1.674,1.67405,1.67365,1.67385,149700000.0
2009-09-21 18:16:00,1.6738,1.6738,1.67345,1.6736,114500000.0
2009-09-21 18:17:00,1.6736,1.6742,1.67355,1.674,99600000.0
2009-09-21 18:18:00,1.67405,1.67425,1.67395,1.674,71100000.0
2009-09-21 18:19:00,1.674,1.67445,1.6739,1.67445,101200000.0
2009-09-21 18:20:00,1.67445,1.67445,1.67405,1.67425,120000000.0
2009-09-21 18:21:00,1.67435,1.67435,1.6738,1.67395,119200000.0
2009-09-21 18:22:00,1.6739,1.6741,1.6738,1.6739,156500000.0
2009-09-21 18:23:00,1.6738,1.67395,1.67355,1.6737,145700000.0
2009-09-21 18:24:00,1.67375,1.67415,1.6736,1.6739,220100000.0
2009-09-21 18:25:00,1.67385,1.67405,1.67375,1.6739,157100000.0
2009-09-21 18:26:00,1.6739,1.674,1.67375,1.67385,80000000.0
2009-09-21 18:27:00,1.6738,1.67405,1.67375,1.67395,66000000.0
2009-09-21 18:28:00,1.6739,1.67405,1.67355,1.6739,215700000.0
2009-09-21 18:29:00,1.6738,1.67405,1.6738,1.6739,121000000.0
2009-09-21 18:30:00,1.6739,1.674,1.67355,1.6736,125200000.0
2009-09-21 18:31:00,1.6736,1.6739,1.6736,1.67385,103800000.0
2009-09-21 18:32:00,1.67385,1.67395,1.6737,1.67375,106900000.0
2009-09-21 18:33:00,1.6737,1.67395,1.6737,1.67395,72900000.0
2009-09-21 18:34:00,1.6739,1.6744,1.67385,1.67425,189400000.0
2009-09-21 18:35:00,1.67425,1.6744,1.6742,1.6743,137900000.0
2009-09-21 18:36:00,1.67425,1.6744,1.67415,1.6742,175900000.0
2009-09-21 18:37:00,1.6742,1.6744,1.6742,1.6744,21600000.0
2009-09-21 18:38:00,1.67435,1.67465,1.67435,1.67455,155200000.0
2009-09-21 18:39:00,1.6745,1.6747,1.67445,1.67455,260200000.0
2009-09-21 18:40:00,1.67455,1.6747,1.67445,1.6747,264700000.0
2009-09-21 18:41:00,1.67465,1.67475,1.6746,1.6747,123900000.0
2009-09-21 18:42:00,1.67465,1.67475,1.67455,1.67455,131400000.0
2009-09-21 18:43:00,1.67455,1.6748,1.67455,1.67465,93200000.0
2009-09-21 18:44:00,1.6746,1.67485,1.6746,1.67485,142200000.0
2009-09-21 18:45:00,1.67475,1.67475,1.6744,1.6744,137400000.0
2009-09-21 18:46:00,1.6746,1.6746,1.6743,1.67435,110400000.0
2009-09-21 18:47:00,1.67435,1.67445,1.67425,1.67445,50300000.0
2009-09-21 18:48:00,1.67445,1.67455,1.67435,1.67435,89600000.0
2009-09-21 18:49:00,1.6743,1.6745,1.6743,1.6744,69300000.0
2009-09-21 18:50:00,1.67435,1.67465,1.67425,1.67455,242800000.0
2009-09-21 18:51:00,1.67455,1.6746,1.67435,1.6745,41700000.0
2009-09-21 18:52:00,1.67445,1.67445,1.67395,1.67395,125800000.0
2009-09-21 18:53:00,1.6741,1.6741,1.6738,1.6738,69800000.0
2009-09-21 18:54:00,1.67385,1.67385,1.67345,1.67355,172000000.0
2009-09-21 18:55:00,1.6736,1.6737,1.6735,1.6737,77400000.0
2009-09-21 18:56:00,1.6737,1.67375,1.6736,1.6737,180200000.0
2009-09-21 18:57:00,1.6736,1.67375,1.6734,1.6736,128600000.0
2009-09-21 18:58:00,1.67365,1.6737,1.67345,1.67355,100400000.0
2009-09-21 18:59:00,1.67375,1.67375,1.67315,1.67315,219900000.0
2009-09-21 19:00:00,1.6732,1.67325,1.67305,1.67325,93900000.0
2009-09-21 19:01:00,1.67325,1.67325,1.6727,1.67275,64200000.0
2009-09-21 19:02:00,1.6728,1.6729,1.67255,1.67265,180800000.0
2009-09-21 19:03:00,1.67265,1.67265,1.67255,1.6726,87700000.0
2009-09-21 19:04:00,1.67255,1.67255,1.67235,1.6725,126200000.0
2009-09-21 19:05:00,1.6725,1.6727,1.67245,1.6727,125100000.0
2009-09-21 19:06:00,1.6727,1.6727,1.67255,1.6726,146300000.0
2009-09-21 19:07:00,1.67265,1.67275,1.6725,1.6725,140700000.0
2009-09-21 19:08:00,1.6725,1.6726,1.6724,1.6726,92500000.0
2009-09-21 19:09:00,1.67265,1.67285,1.6724,1.67285,224500000.0
2009-09-21 19:10:00,1.67275,1.6732,1.6727,1.6731,105500000.0
2009-09-21 19:11:00,1.6731,1.6732,1.67295,1.67315,189800000.0
2009-09-21 19:12:00,1.673,1.6731,1.67275,1.6731,114200000.0
2009-09-21 19:13:00,1.6731,1.67315,1.6727,1.6727,125500000.0
2009-09-21 19:14:00,1.67265,1.67275,1.6725,1.67275,85400000.0
2009-09-21 19:15:00,1.67275,1.67275,1.67245,1.6725,71000000.0
2009-09-21 19:16:00,1.6725,1.67265,1.6724,1.67245,101200000.0
2009-09-21 19:17:00,1.6724,1.67255,1.6722,1.6723,82100000.0
2009-09-21 19:18:00,1.6723,1.6723,1.672,1.67215,64800000.0
2009-09-21 19:19:00,1.67215,1.67225,1.672,1.6722,81400000.0
2009-09-21 19:20:00,1.67215,1.6722,1.6717,1.6719,183800000.0
2009-09-21 19:21:00,1.67195,1.6721,1.6718,1.67205,156200000.0
2009-09-21 19:22:00,1.67205,1.6721,1.67185,1.6719,124900000.0
2009-09-21 19:23:00,1.67185,1.67235,1.67175,1.6723,131200000.0
2009-09-21 19:24:00,1.6723,1.6723,1.6721,1.6721,78600000.0
2009-09-21 19:25:00,1.6721,1.67235,1.67205,1.67215,150200000.0
2009-09-21 19:26:00,1.67215,1.67225,1.67195,1.672,81600000.0
2009-09-21 19:27:00,1.672,1.67205,1.67175,1.672,199000000.0
2009-09-21 19:28:00,1.67205,1.6721,1.67185,1.67205,158800000.0
2009-09-21 19:29:00,1.67205,1.67235,1.672,1.67225,114600000.0
2009-09-21 19:30:00,1.67225,1.67245,1.672,1.67225,177000000.0
2009-09-21 19:31:00,1.67225,1.67225,1.672,1.67215,167100000.0
2009-09-21 19:32:00,1.67215,1.6723,1.6721,1.6721,92900000.0
2009-09-21 19:33:00,1.6721,1.67215,1.672,1.67205,76900000.0
2009-09-21 19:34:00,1.67205,1.6722,1.67205,1.6721,49900000.0
2009-09-21 19:35:00,1.6721,1.67215,1.6721,1.67215,7900000.0
2009-09-21 19:36:00,1.67215,1.6723,1.672,1.6722,176000000.0
2009-09-21 19:37:00,1.67215,1.6723,1.672,1.6722,68900000.0
2009-09-21 19:38:00,1.6722,1.6722,1.672,1.672,98000000.0
2009-09-21 19:39:00,1.672,1.67205,1.6719,1.67195,74900000.0
2009-09-21 19:40:00,1.672,1.67215,1.6719,1.672,96300000.0
2009-09-21 19:41:00,1.672,1.67225,1.6717,1.6717,117700000.0
2009-09-21 19:42:00,1.67165,1.67185,1.6716,1.67185,95900000.0
2009-09-21 19:43:00,1.67185,1.6721,1.67185,1.67205,76800000.0
2009-09-21 19:44:00,1.67205,1.67215,1.672,1.67215,205600000.0
2009-09-21 19:45:00,1.67215,1.67215,1.6719,1.672,140000000.0
2009-09-21 19:46:00,1.67215,1.6722,1.672,1.6722,71500000.0
2009-09-21 19:47:00,1.67215,1.67275,1.67215,1.67275,94300000.0
2009-09-21 19:48:00,1.6727,1.6728,1.6725,1.67265,96600000.0
2009-09-21 19:49:00,1.67265,1.67295,1.67265,1.67295,53600000.0
2009-09-21 19:50:00,1.67295,1.67305,1.67285,1.67295,45900000.0
2009-09-21 19:51:00,1.67295,1.67295,1.67265,1.67275,73100000.0
2009-09-21 19:52:00,1.6727,1.67275,1.6727,1.6727,15000000.0
2009-09-21 19:53:00,1.6727,1.67275,1.6727,1.6727,5400000.0
2009-09-21 19:54:00,1.67265,1.6727,1.6725,1.67255,68900000.0
2009-09-21 19:55:00,1.67265,1.67285,1.67265,1.67265,63100000.0
2009-09-21 19:56:00,1.67265,1.6729,1.6725,1.67255,185500000.0
2009-09-21 19:57:00,1.6726,1.6726,1.67225,1.6723,71700000.0
2009-09-21 19:58:00,1.6722,1.67235,1.67205,1.6721,97100000.0
2009-09-21 19:59:00,1.6721,1.67215,1.67175,1.67175,90400000.0
2009-09-21 20:00:00,1.67175,1.6722,1.67175,1.672,114500000.0
2009-09-21 20:01:00,1.672,1.67205,1.6719,1.6719,42600000.0
2009-09-21 20:02:00,1.6719,1.672,1.6717,1.67195,87400000.0
2009-09-21 20:03:00,1.67195,1.672,1.6718,1.67195,138800000.0
2009-09-21 20:04:00,1.67185,1.67205,1.67175,1.67175,58300000.0
2009-09-21 20:05:00,1.6718,1.6718,1.6716,1.67165,128800000.0
2009-09-21 20:06:00,1.6717,1.67185,1.6716,1.67185,57900000.0
2009-09-21 20:07:00,1.67185,1.672,1.67165,1.6718,100000000.0
2009-09-21 20:08:00,1.67185,1.67195,1.67165,1.67165,72400000.0
2009-09-21 20:09:00,1.67165,1.6717,1.67145,1.6716,95600000.0
2009-09-21 20:10:00,1.67165,1.67185,1.67165,1.6717,140000000.0
2009-09-21 20:11:00,1.6717,1.67215,1.67165,1.67205,249600000.0
2009-09-21 20:12:00,1.67205,1.67245,1.67185,1.67235,140100000.0
2009-09-21 20:13:00,1.6724,1.6726,1.6723,1.67255,177500000.0
2009-09-21 20:14:00,1.67255,1.6727,1.67235,1.6726,141400000.0
2009-09-21 20:15:00,1.6726,1.6726,1.6724,1.6725,92800000.0
2009-09-21 20:16:00,1.6726,1.6726,1.6721,1.67215,147100000.0
2009-09-21 20:17:00,1.67215,1.6722,1.6721,1.67215,64300000.0
2009-09-21 20:18:00,1.67215,1.67215,1.6719,1.67195,39900000.0
2009-09-21 20:19:00,1.67195,1.6724,1.6719,1.67235,90800000.0
2009-09-21 20:20:00,1.6724,1.67245,1.67205,1.67225,116200000.0
2009-09-21 20:21:00,1.67225,1.6724,1.67205,1.6723,156200000.0
2009-09-21 20:22:00,1.6723,1.6725,1.67225,1.67225,78600000.0
2009-09-21 20:23:00,1.67225,1.6725,1.67215,1.6722,205200000.0
2009-09-21 20:24:00,1.67225,1.67225,1.6721,1.67225,92800000.0
2009-09-21 20:25:00,1.6722,1.67225,1.6721,1.67215,520900000.0
2009-09-21 20:26:00,1.67225,1.6723,1.67195,1.672,91100000.0
2009-09-21 20:27:00,1.67205,1.6721,1.67195,1.672,59800000.0
2009-09-21 20:28:00,1.672,1.67225,1.6719,1.672,163400000.0
2009-09-21 20:29:00,1.672,1.67215,1.67185,1.67185,130300000.0
2009-09-21 20:30:00,1.67185,1.6722,1.67175,1.67215,132100000.0
2009-09-21 20:31:00,1.6722,1.6722,1.67195,1.67195,71600000.0
2009-09-21 20:32:00,1.67195,1.672,1.6718,1.67185,107300000.0
2009-09-21 20:33:00,1.67185,1.67205,1.67185,1.67185,77200000.0
2009-09-21 20:34:00,1.6719,1.67215,1.6719,1.67205,117000000.0
2009-09-21 20:35:00,1.6721,1.6722,1.67185,1.67205,130900000.0
2009-09-21 20:36:00,1.67215,1.6723,1.67205,1.67215,129800000.0
2009-09-21 20:37:00,1.67215,1.67215,1.6718,1.6718,138600000.0
2009-09-21 20:38:00,1.6719,1.6721,1.67175,1.67175,204400000.0
2009-09-21 20:39:00,1.67175,1.67195,1.6717,1.67185,149800000.0
2009-09-21 20:40:00,1.67185,1.67195,1.67185,1.67185,48500000.0
2009-09-21 20:41:00,1.67185,1.67215,1.67185,1.67215,77000000.0
2009-09-21 20:42:00,1.67215,1.6723,1.67205,1.67225,81300000.0
2009-09-21 20:43:00,1.6722,1.6723,1.67185,1.67185,246900000.0
2009-09-21 20:44:00,1.67185,1.67215,1.6717,1.6719,188300000.0
2009-09-21 20:45:00,1.67185,1.6719,1.67135,1.6714,92600000.0
2009-09-21 20:46:00,1.6714,1.67165,1.67135,1.6716,114200000.0
2009-09-21 20:47:00,1.6716,1.6716,1.67145,1.6715,52300000.0
2009-09-21 20:48:00,1.67155,1.6718,1.67145,1.6718,192100000.0
2009-09-21 20:49:00,1.67175,1.67175,1.6713,1.67135,121700000.0
2009-09-21 20:50:00,1.67135,1.67155,1.67125,1.6714,153600000.0
2009-09-21 20:51:00,1.6714,1.67155,1.67125,1.67145,168100000.0
2009-09-21 20:52:00,1.6714,1.67175,1.67135,1.67165,119200000.0
2009-09-21 20:53:00,1.6715,1.6716,1.6714,1.67155,165600000.0
2009-09-21 20:54:00,1.67155,1.67175,1.67135,1.6717,162500000.0
2009-09-21 20:55:00,1.67175,1.6719,1.6716,1.6716,232900000.0
2009-09-21 20:56:00,1.67165,1.67185,1.67165,1.67185,124200000.0
2009-09-21 20:57:00,1.67185,1.67195,1.6717,1.67185,127400000.0
2009-09-21 20:58:00,1.6719,1.67225,1.6719,1.672,280300000.0
2009-09-21 20:59:00,1.672,1.67215,1.6717,1.6721,261400000.0
2009-09-21 21:00:00,1.6721,1.67245,1.6721,1.6723,186400000.0
2009-09-21 21:01:00,1.6723,1.6725,1.6719,1.67205,194000000.0
2009-09-21 21:02:00,1.67205,1.67225,1.672,1.6722,182100000.0
2009-09-21 21:03:00,1.6722,1.67225,1.67215,1.67225,122100000.0
2009-09-21 21:04:00,1.6722,1.6723,1.672,1.672,121400000.0
2009-09-21 21:05:00,1.672,1.6722,1.6717,1.6717,93700000.0
2009-09-21 21:06:00,1.67175,1.67175,1.6716,1.6716,62500000.0
2009-09-21 21:07:00,1.6716,1.67175,1.6716,1.6717,28900000.0
2009-09-21 21:08:00,1.67175,1.67175,1.6717,1.6717,30400000.0
2009-09-21 21:09:00,1.6717,1.67175,1.6717,1.6717,20700000.0
2009-09-21 21:10:00,1.67175,1.67175,1.67145,1.6715,51000000.0
2009-09-21 21:11:00,1.67155,1.67185,1.6715,1.67185,33400000.0
2009-09-21 21:12:00,1.67185,1.67195,1.67175,1.6719,60700000.0
2009-09-21 21:13:00,1.67195,1.67205,1.6719,1.672,66400000.0
2009-09-21 21:14:00,1.672,1.6722,1.67195,1.67205,51200000.0
2009-09-21 21:15:00,1.67215,1.67225,1.67185,1.6719,106900000.0
2009-09-21 21:16:00,1.6719,1.67225,1.6719,1.6721,108700000.0
2009-09-21 21:17:00,1.6721,1.67235,1.67205,1.67235,126500000.0
2009-09-21 21:18:00,1.67235,1.67235,1.672,1.67225,174000000.0
2009-09-21 21:19:00,1.67245,1.67245,1.6718,1.6718,157500000.0
2009-09-21 21:20:00,1.6718,1.6723,1.6718,1.6722,134100000.0
2009-09-21 21:21:00,1.67215,1.67225,1.672,1.672,125500000.0
2009-09-21 21:22:00,1.672,1.6724,1.672,1.67235,101300000.0
2009-09-21 21:23:00,1.67235,1.6724,1.6722,1.6722,105200000.0
2009-09-21 21:24:00,1.67215,1.67275,1.6721,1.67265,108600000.0
2009-09-21 21:25:00,1.67265,1.67275,1.67265,1.67275,13400000.0
2009-09-21 21:26:00,1.6727,1.67305,1.67265,1.6728,142600000.0
2009-09-21 21:27:00,1.67295,1.67335,1.6729,1.6732,299700000.0
2009-09-21 21:28:00,1.67325,1.67345,1.67315,1.67325,134100000.0
2009-09-21 21:29:00,1.6732,1.67325,1.673,1.673,149800000.0
2009-09-21 21:30:00,1.673,1.6733,1.673,1.6732,122600000.0
2009-09-21 21:31:00,1.6732,1.67335,1.673,1.67305,134900000.0
2009-09-21 21:32:00,1.6731,1.67325,1.67285,1.67285,124000000.0
2009-09-21 21:33:00,1.67285,1.6731,1.67285,1.67305,99800000.0
2009-09-21 21:34:00,1.67295,1.6731,1.67275,1.6731,126600000.0
2009-09-21 21:35:00,1.67315,1.6733,1.6727,1.67275,180600000.0
2009-09-21 21:36:00,1.6728,1.673,1.67275,1.673,130100000.0
2009-09-21 21:37:00,1.673,1.6732,1.67285,1.673,115300000.0
2009-09-21 21:38:00,1.673,1.67305,1.67285,1.67305,62800000.0
2009-09-21 21:39:00,1.673,1.6732,1.673,1.6732,106400000.0
2009-09-21 21:40:00,1.6732,1.6733,1.6732,1.67325,50800000.0
2009-09-21 21:41:00,1.67325,1.67335,1.67285,1.6729,84100000.0
2009-09-21 21:42:00,1.6729,1.6729,1.67275,1.67285,94500000.0
2009-09-21 21:43:00,1.6728,1.6728,1.67245,1.67245,69200000.0
2009-09-21 21:44:00,1.67245,1.6726,1.6723,1.67245,138000000.0
2009-09-21 21:45:00,1.67245,1.67245,1.6721,1.67215,67800000.0
2009-09-21 21:46:00,1.67215,1.6723,1.67205,1.67205,195800000.0
2009-09-21 21:47:00,1.67205,1.6722,1.672,1.67215,133000000.0
2009-09-21 21:48:00,1.67215,1.6725,1.67215,1.6725,74500000.0
2009-09-21 21:49:00,1.6724,1.67265,1.6724,1.6726,112000000.0
2009-09-21 21:50:00,1.6726,1.67285,1.6726,1.67285,81300000.0
2009-09-21 21:51:00,1.67285,1.67285,1.67275,1.67285,38000000.0
2009-09-21 21:52:00,1.6728,1.6731,1.6727,1.6729,91400000.0
2009-09-21 21:53:00,1.6729,1.673,1.67285,1.673,32200000.0
2009-09-21 21:54:00,1.67305,1.67315,1.673,1.6731,79400000.0
2009-09-21 21:55:00,1.67305,1.6731,1.6727,1.67295,126100000.0
2009-09-21 21:56:00,1.67295,1.673,1.67295,1.673,69800000.0
2009-09-21 21:57:00,1.67295,1.67315,1.6728,1.67285,164200000.0
2009-09-21 21:58:00,1.67285,1.67305,1.67275,1.6729,244800000.0
2009-09-21 21:59:00,1.6729,1.6735,1.6729,1.6735,119600000.0
2009-09-21 22:00:00,1.6735,1.67375,1.6735,1.6735,79600000.0
2009-09-21 22:01:00,1.6735,1.6736,1.6735,1.6736,16900000.0
2009-09-21 22:02:00,1.6736,1.67365,1.6735,1.6735,10400000.0
2009-09-21 22:03:00,1.6735,1.6735,1.67345,1.67345,58900000.0
2009-09-21 22:04:00,1.6735,1.6736,1.67345,1.67345,15300000.0
2009-09-21 22:05:00,1.67345,1.67365,1.67325,1.67325,65300000.0
2009-09-21 22:06:00,1.67325,1.67325,1.673,1.6732,73500000.0
2009-09-21 22:07:00,1.67325,1.67335,1.6732,1.67325,77000000.0
2009-09-21 22:08:00,1.6733,1.6734,1.67315,1.67315,13400000.0
2009-09-21 22:09:00,1.67315,1.67345,1.67315,1.6734,61500000.0
2009-09-21 22:10:00,1.6734,1.6734,1.6733,1.6733,105600000.0
2009-09-21 22:11:00,1.6733,1.67335,1.67305,1.67305,85900000.0
2009-09-21 22:12:00,1.67305,1.6731,1.673,1.67305,9000000.0
2009-09-21 22:13:00,1.6731,1.6732,1.673,1.67305,42800000.0
2009-09-21 22:14:00,1.67305,1.67325,1.673,1.67315,48900000.0
2009-09-21 22:15:00,1.67315,1.67315,1.67295,1.673,53600000.0
2009-09-21 22:16:00,1.673,1.673,1.67285,1.673,66700000.0
2009-09-21 22:17:00,1.67295,1.67305,1.67275,1.6728,59500000.0
2009-09-21 22:18:00,1.67285,1.67285,1.67275,1.67285,35900000.0
2009-09-21 22:19:00,1.67275,1.67285,1.67275,1.67285,17500000.0
2009-09-21 22:20:00,1.67285,1.67285,1.67275,1.67285,22400000.0
2009-09-21 22:21:00,1.6729,1.6731,1.67275,1.6728,75000000.0
2009-09-21 22:22:00,1.67275,1.6728,1.67275,1.67275,103760000.0
2009-09-21 22:23:00,1.67275,1.67275,1.67275,1.67275,19600000.0
2009-09-21 22:24:00,1.67275,1.6728,1.67275,1.67275,92800000.0
2009-09-21 22:25:00,1.67275,1.67285,1.67275,1.67275,28900000.0
2009-09-21 22:26:00,1.6728,1.6729,1.67275,1.6729,56600000.0
2009-09-21 22:27:00,1.6729,1.6729,1.67275,1.67275,58400000.0
2009-09-21 22:28:00,1.67275,1.6731,1.67275,1.6731,37500000.0
2009-09-21 22:29:00,1.673,1.6731,1.67295,1.67305,34200000.0
2009-09-21 22:30:00,1.67305,1.67305,1.67275,1.673,54400000.0
2009-09-21 22:31:00,1.673,1.6731,1.67295,1.67305,18000000.0
2009-09-21 22:32:00,1.67305,1.67305,1.67275,1.67275,25200000.0
2009-09-21 22:33:00,1.67275,1.67305,1.67275,1.67305,16000000.0
2009-09-21 22:34:00,1.673,1.67315,1.6729,1.67295,35000000.0
2009-09-21 22:35:00,1.673,1.6731,1.67285,1.6729,27900000.0
2009-09-21 22:36:00,1.67295,1.67315,1.6729,1.6731,21200000.0
2009-09-21 22:37:00,1.6731,1.6733,1.67305,1.67325,36900000.0
2009-09-21 22:38:00,1.6733,1.6733,1.6732,1.67325,15900000.0
2009-09-21 22:39:00,1.6732,1.67335,1.6731,1.6731,31300000.0
2009-09-21 22:40:00,1.6731,1.6733,1.6731,1.6731,50700000.0
2009-09-21 22:41:00,1.67305,1.67365,1.673,1.67365,73900000.0
2009-09-21 22:42:00,1.6737,1.67375,1.67355,1.6736,54100000.0
2009-09-21 22:43:00,1.67365,1.67365,1.6735,1.6735,26800000.0
2009-09-21 22:44:00,1.67355,1.67355,1.67345,1.6735,33600000.0
2009-09-21 22:45:00,1.6735,1.67355,1.67335,1.67335,59900000.0
2009-09-21 22:46:00,1.67335,1.6736,1.67325,1.6736,26000000.0
2009-09-21 22:47:00,1.6736,1.6736,1.6736,1.6736,9000000.0
2009-09-21 22:48:00,1.6736,1.67375,1.6736,1.6736,9400000.0
2009-09-21 22:49:00,1.6736,1.6738,1.67335,1.67365,83000000.0
2009-09-21 22:50:00,1.67375,1.67385,1.67365,1.67365,43000000.0
2009-09-21 22:51:00,1.67365,1.6737,1.67365,1.67365,40600000.0
2009-09-21 22:52:00,1.67365,1.6737,1.67365,1.6737,9200000.0
2009-09-21 22:53:00,1.67375,1.67375,1.6733,1.6736,44800000.0
2009-09-21 22:54:00,1.67355,1.67385,1.67335,1.6735,44800000.0
2009-09-21 22:55:00,1.67345,1.67385,1.67345,1.67385,19400000.0
2009-09-21 22:56:00,1.67385,1.67385,1.67355,1.67365,26000000.0
2009-09-21 22:57:00,1.6738,1.6738,1.6732,1.67325,71900000.0
2009-09-21 22:58:00,1.67325,1.67365,1.6732,1.6736,33500000.0
2009-09-21 22:59:00,1.6737,1.67375,1.67295,1.67375,62800000.0
2009-09-21 23:00:00,1.6733,1.6737,1.6731,1.6737,21200000.0
2009-09-21 23:01:00,1.6736,1.67375,1.6734,1.67345,28900000.0
2009-09-21 23:02:00,1.67345,1.6736,1.67335,1.67345,33900000.0
2009-09-21 23:03:00,1.6734,1.67365,1.67335,1.6735,30100000.0
2009-09-21 23:04:00,1.6734,1.674,1.6734,1.6738,37600000.0
2009-09-21 23:05:00,1.6738,1.67385,1.6738,1.67385,11000000.0
2009-09-21 23:06:00,1.6738,1.6739,1.6738,1.67385,13000000.0
2009-09-21 23:07:00,1.6738,1.67395,1.67375,1.6739,16000000.0
2009-09-21 23:08:00,1.67385,1.6739,1.6734,1.67365,15000000.0
2009-09-21 23:09:00,1.6737,1.6738,1.6736,1.6738,6000000.0
2009-09-21 23:10:00,1.67365,1.67365,1.67365,1.67365,1000000.0
2009-09-21 23:11:00,1.6737,1.6738,1.6737,1.67375,7000000.0
2009-09-21 23:12:00,1.6738,1.6738,1.6737,1.67375,9000000.0
2009-09-21 23:13:00,1.6737,1.67375,1.6737,1.67375,8000000.0
2009-09-21 23:14:00,1.6737,1.67375,1.6737,1.67375,10000000.0
2009-09-21 23:15:00,1.6737,1.674,1.6737,1.6737,32000000.0
2009-09-21 23:16:00,1.6737,1.6738,1.67355,1.6738,43000000.0
2009-09-21 23:17:00,1.6738,1.67395,1.6738,1.6739,15000000.0
2009-09-21 23:18:00,1.6739,1.674,1.6737,1.67385,29400000.0
2009-09-21 23:19:00,1.67375,1.67385,1.67365,1.6737,25200000.0
2009-09-21 23:20:00,1.6737,1.67405,1.67365,1.6739,43000000.0
2009-09-21 23:21:00,1.6739,1.67395,1.67365,1.6738,13100000.0
2009-09-21 23:22:00,1.67365,1.67375,1.67365,1.67375,5400000.0
2009-09-21 23:23:00,1.6738,1.67395,1.67375,1.67395,35800000.0
2009-09-21 23:24:00,1.67395,1.674,1.67395,1.67395,32100000.0
2009-09-21 23:25:00,1.67395,1.6741,1.67385,1.67395,31400000.0
2009-09-21 23:26:00,1.67395,1.67405,1.6736,1.67365,77700000.0
2009-09-21 23:27:00,1.67365,1.674,1.67365,1.67385,37100000.0
2009-09-21 23:28:00,1.67385,1.674,1.6738,1.6739,27000000.0
2009-09-21 23:29:00,1.67385,1.674,1.67385,1.6739,12000000.0
2009-09-21 23:30:00,1.67385,1.674,1.67375,1.67375,17000000.0
2009-09-21 23:31:00,1.6738,1.6738,1.6737,1.6738,26000000.0
2009-09-21 23:32:00,1.67375,1.6738,1.67365,1.67365,60500000.0
2009-09-21 23:33:00,1.6737,1.67385,1.6736,1.67385,34000000.0
2009-09-21 23:34:00,1.67375,1.67385,1.67375,1.67375,5000000.0
2009-09-21 23:35:00,1.67385,1.67385,1.6736,1.6736,11000000.0
2009-09-21 23:36:00,1.6737,1.6737,1.67355,1.67355,9000000.0
2009-09-21 23:37:00,1.6736,1.6736,1.67355,1.67355,4000000.0
2009-09-21 23:38:00,1.6736,1.67365,1.6735,1.67365,17000000.0
2009-09-21 23:39:00,1.6736,1.67365,1.67355,1.67355,10000000.0
2009-09-21 23:40:00,1.6736,1.67365,1.67355,1.67355,12000000.0
2009-09-21 23:41:00,1.67365,1.6737,1.6735,1.6735,18000000.0
2009-09-21 23:42:00,1.6735,1.6737,1.6735,1.67355,33000000.0
2009-09-21 23:43:00,1.67355,1.67355,1.67355,1.67355,3000000.0
2009-09-21 23:44:00,1.6735,1.6735,1.67325,1.67325,15900000.0
2009-09-21 23:45:00,1.6733,1.6735,1.67325,1.67325,45800000.0
2009-09-21 23:46:00,1.67325,1.6733,1.67325,1.67325,18600000.0
2009-09-21 23:47:00,1.67325,1.67335,1.67325,1.67325,35000000.0
2009-09-21 23:48:00,1.67325,1.67335,1.6731,1.67335,11500000.0
2009-09-21 23:49:00,1.67335,1.67335,1.67335,1.67335,9500000.0
2009-09-21 23:50:00,1.67315,1.6734,1.67315,1.6734,1100000.0
2009-09-21 23:51:00,1.67315,1.6733,1.67315,1.6733,600000.0
2009-09-21 23:52:00,1.6733,1.6734,1.67315,1.67315,9300000.0
2009-09-21 23:53:00,1.67315,1.67315,1.67295,1.67295,7900000.0
2009-09-21 23:54:00,1.673,1.67305,1.67285,1.67285,36000000.0
2009-09-21 23:55:00,1.67285,1.67325,1.67285,1.67315,41500000.0
2009-09-21 23:56:00,1.67315,1.6732,1.67315,1.67315,24200000.0
2009-09-21 23:57:00,1.67315,1.67315,1.67315,1.67315,12500000.0
2009-09-21 23:58:00,1.6731,1.6733,1.6731,1.6733,10000000.0
2009-09-21 23:59:00,1.67325,1.67325,1.67315,1.67325,20800000.0
2009-09-22 00:00:00,1.6732,1.6732,1.67295,1.67305,65500000.0
2009-09-22 00:01:00,1.67305,1.67305,1.67305,1.67305,6000000.0
2009-09-22 00:02:00,1.67305,1.67305,1.67305,1.67305,2000000.0
2009-09-22 00:03:00,1.67305,1.67305,1.67305,1.67305,4000000.0
2009-09-22 00:04:00,1.67305,1.6731,1.67305,1.6731,12900000.0
2009-09-22 00:05:00,1.67305,1.67305,1.67305,1.67305,3500000.0
2009-09-22 00:06:00,1.6731,1.67325,1.6731,1.6731,16500000.0
2009-09-22 00:07:00,1.67315,1.67335,1.6731,1.6733,118400000.0
2009-09-22 00:08:00,1.67335,1.6734,1.67315,1.67335,121600000.0
2009-09-22 00:09:00,1.67335,1.67345,1.67325,1.67325,162300000.0
2009-09-22 00:10:00,1.6733,1.67365,1.67325,1.67365,100800000.0
2009-09-22 00:11:00,1.6736,1.67365,1.6734,1.67355,43600000.0
2009-09-22 00:12:00,1.67355,1.67355,1.67335,1.6734,71000000.0
2009-09-22 00:13:00,1.6734,1.6738,1.67335,1.6738,74000000.0
2009-09-22 00:14:00,1.6738,1.6738,1.67365,1.67375,42100000.0
2009-09-22 00:15:00,1.6737,1.6738,1.6737,1.67375,16300000.0
2009-09-22 00:16:00,1.6737,1.67395,1.6737,1.67395,14800000.0
2009-09-22 00:17:00,1.6739,1.6739,1.67365,1.67385,38500000.0
2009-09-22 00:18:00,1.6738,1.6738,1.67375,1.6738,10300000.0
2009-09-22 00:19:00,1.67375,1.67375,1.67375,1.67375,3900000.0
2009-09-22 00:20:00,1.67375,1.67375,1.67345,1.67345,42700000.0
2009-09-22 00:21:00,1.67345,1.6735,1.6734,1.67345,23800000.0
2009-09-22 00:22:00,1.67345,1.67345,1.6734,1.67345,5500000.0
2009-09-22 00:23:00,1.67345,1.67345,1.67345,1.67345,2400000.0
2009-09-22 00:24:00,1.67345,1.6735,1.67335,1.6734,13900000.0
2009-09-22 00:25:00,1.67345,1.67355,1.67345,1.67355,12800000.0
2009-09-22 00:26:00,1.67318,1.67324,1.67309,1.67315,75800000.0
2009-09-22 00:27:00,1.67355,1.67375,1.67355,1.67375,55700000.0
2009-09-22 00:28:00,1.67375,1.6738,1.67355,1.67355,23700000.0
2009-09-22 00:29:00,1.67355,1.6736,1.67335,1.67335,32100000.0
2009-09-22 00:30:00,1.67335,1.67345,1.6733,1.67335,109100000.0
2009-09-22 00:31:00,1.67335,1.67345,1.67325,1.6733,25500000.0
2009-09-22 00:32:00,1.6733,1.6735,1.67325,1.67335,110600000.0
2009-09-22 00:33:00,1.67335,1.6739,1.67305,1.6739,135000000.0
2009-09-22 00:34:00,1.6739,1.6739,1.6737,1.6738,52100000.0
2009-09-22 00:35:00,1.67335,1.6738,1.67335,1.6734,135700000.0
2009-09-22 00:36:00,1.6735,1.6737,1.67315,1.67325,76900000.0
2009-09-22 00:37:00,1.67325,1.67325,1.6732,1.6732,12100000.0
2009-09-22 00:38:00,1.6732,1.67325,1.6732,1.67325,34500000.0
2009-09-22 00:39:00,1.67325,1.67345,1.6732,1.6734,23600000.0
2009-09-22 00:40:00,1.67355,1.6739,1.67355,1.6739,55200000.0
2009-09-22 00:41:00,1.6738,1.6738,1.67365,1.6737,33400000.0
2009-09-22 00:42:00,1.6737,1.6737,1.67365,1.6737,14000000.0
2009-09-22 00:43:00,1.6737,1.6737,1.67365,1.67365,2800000.0
2009-09-22 00:44:00,1.6737,1.674,1.6737,1.67385,23200000.0
2009-09-22 00:45:00,1.6739,1.6741,1.67375,1.67385,46200000.0
2009-09-22 00:46:00,1.6739,1.6739,1.67365,1.6738,66200000.0
2009-09-22 00:47:00,1.6738,1.6738,1.67345,1.67355,42000000.0
2009-09-22 00:48:00,1.67345,1.67375,1.67345,1.6735,42200000.0
2009-09-22 00:49:00,1.6735,1.6736,1.6734,1.6736,40200000.0
2009-09-22 00:50:00,1.6736,1.67365,1.67345,1.6735,36800000.0
2009-09-22 00:51:00,1.67345,1.6735,1.6734,1.6735,28400000.0
2009-09-22 00:52:00,1.6735,1.67355,1.6734,1.67345,36400000.0
2009-09-22 00:53:00,1.67345,1.6735,1.67345,1.6735,10000000.0
2009-09-22 00:54:00,1.67355,1.67355,1.67345,1.6735,14800000.0
2009-09-22 00:55:00,1.67345,1.67345,1.6733,1.6734,19200000.0
2009-09-22 00:56:00,1.67335,1.67345,1.67325,1.67335,57600000.0
2009-09-22 00:57:00,1.67335,1.6736,1.67325,1.6736,66200000.0
2009-09-22 00:58:00,1.6736,1.6738,1.67355,1.67365,44000000.0
2009-09-22 00:59:00,1.6736,1.6737,1.6735,1.6735,75100000.0
2009-09-22 01:00:00,1.67355,1.6736,1.67335,1.67345,57200000.0
2009-09-22 01:01:00,1.67345,1.6736,1.67345,1.6736,36800000.0
2009-09-22 01:02:00,1.6736,1.6736,1.67345,1.67345,24400000.0
2009-09-22 01:03:00,1.67345,1.6735,1.6734,1.6735,30600000.0
2009-09-22 01:04:00,1.67345,1.6736,1.67335,1.67345,85500000.0
2009-09-22 01:05:00,1.6735,1.67365,1.67345,1.67355,82300000.0
2009-09-22 01:06:00,1.6736,1.6737,1.6736,1.67365,57000000.0
2009-09-22 01:07:00,1.67365,1.67365,1.67345,1.6736,51400000.0
2009-09-22 01:08:00,1.67355,1.67365,1.67335,1.67335,28200000.0
2009-09-22 01:09:00,1.67335,1.67355,1.67335,1.67345,16600000.0
2009-09-22 01:10:00,1.67345,1.6736,1.6734,1.6735,41200000.0
2009-09-22 01:11:00,1.6735,1.67365,1.6735,1.6736,20300000.0
2009-09-22 01:12:00,1.67365,1.67375,1.67355,1.6736,62600000.0
2009-09-22 01:13:00,1.6736,1.67375,1.6735,1.67355,52400000.0
2009-09-22 01:14:00,1.67355,1.67365,1.6735,1.67365,33100000.0
2009-09-22 01:15:00,1.6736,1.6736,1.67345,1.6735,47600000.0
2009-09-22 01:16:00,1.6735,1.67355,1.67345,1.67355,45000000.0
2009-09-22 01:17:00,1.67355,1.67355,1.67355,1.67355,3600000.0
2009-09-22 01:18:00,1.67355,1.67365,1.6735,1.67355,34600000.0
2009-09-22 01:19:00,1.6736,1.6736,1.67355,1.6736,11600000.0
2009-09-22 01:20:00,1.6736,1.6736,1.6736,1.6736,18600000.0
2009-09-22 01:21:00,1.6736,1.6736,1.67355,1.67355,8500000.0
2009-09-22 01:22:00,1.67355,1.67355,1.67355,1.67355,2700000.0
2009-09-22 01:23:00,1.67355,1.67355,1.67355,1.67355,600000.0
2009-09-22 01:24:00,1.67355,1.67375,1.67355,1.67355,4500000.0
2009-09-22 01:25:00,1.67355,1.67355,1.67355,1.67355,800000.0
2009-09-22 01:26:00,1.67355,1.67355,1.67355,1.67355,1000000.0
2009-09-22 01:27:00,1.67355,1.67355,1.67355,1.67355,1900000.0
2009-09-22 01:28:00,1.67355,1.67355,1.67295,1.6732,16300000.0
2009-09-22 01:29:00,1.6731,1.67315,1.673,1.6731,37200000.0
2009-09-22 01:30:00,1.6731,1.67315,1.6731,1.67315,26200000.0
2009-09-22 01:31:00,1.67315,1.67325,1.6731,1.67325,65700000.0
2009-09-22 01:32:00,1.6732,1.67355,1.67315,1.6733,92700000.0
2009-09-22 01:33:00,1.67325,1.6733,1.6732,1.6733,14400000.0
2009-09-22 01:34:00,1.6733,1.67335,1.67315,1.67325,48800000.0
2009-09-22 01:35:00,1.6732,1.6733,1.67305,1.6733,40800000.0
2009-09-22 01:36:00,1.6732,1.67325,1.6729,1.673,97500000.0
2009-09-22 01:37:00,1.673,1.67305,1.6729,1.673,35400000.0
2009-09-22 01:38:00,1.673,1.67305,1.67285,1.673,43100000.0
2009-09-22 01:39:00,1.6731,1.6733,1.6731,1.67315,43800000.0
2009-09-22 01:40:00,1.67305,1.6735,1.67305,1.6733,76700000.0
2009-09-22 01:41:00,1.6733,1.67355,1.6732,1.67345,63000000.0
2009-09-22 01:42:00,1.67335,1.67335,1.6731,1.6731,81800000.0
2009-09-22 01:43:00,1.6731,1.67325,1.673,1.6731,47000000.0
2009-09-22 01:44:00,1.67315,1.67315,1.67295,1.67305,37800000.0
2009-09-22 01:45:00,1.67305,1.6731,1.67285,1.673,39400000.0
2009-09-22 01:46:00,1.673,1.6731,1.6729,1.67305,48000000.0
2009-09-22 01:47:00,1.67305,1.67305,1.6728,1.6729,36500000.0
2009-09-22 01:48:00,1.6729,1.67305,1.6729,1.67305,37500000.0
2009-09-22 01:49:00,1.67305,1.67335,1.6728,1.6733,53300000.0
2009-09-22 01:50:00,1.67335,1.6735,1.6733,1.67335,62700000.0
2009-09-22 01:51:00,1.67335,1.67365,1.67335,1.6735,37100000.0
2009-09-22 01:52:00,1.6734,1.6737,1.6733,1.6735,49000000.0
2009-09-22 01:53:00,1.6735,1.67355,1.67335,1.67345,52100000.0
2009-09-22 01:54:00,1.6735,1.6735,1.6735,1.6735,1400000.0
2009-09-22 01:55:00,1.67365,1.67375,1.67325,1.67335,65100000.0
2009-09-22 01:56:00,1.67312,1.6732,1.6731,1.6731,59000000.0
2009-09-22 01:57:00,1.67345,1.67345,1.67315,1.6734,54300000.0
2009-09-22 01:58:00,1.6734,1.6735,1.67335,1.6735,18900000.0
2009-09-22 01:59:00,1.6735,1.6735,1.6735,1.6735,1600000.0
2009-09-22 02:00:00,1.6735,1.6736,1.67325,1.6735,63400000.0
2009-09-22 02:01:00,1.6735,1.67365,1.6735,1.67355,40200000.0
2009-09-22 02:02:00,1.6736,1.67385,1.6734,1.67385,33000000.0
2009-09-22 02:03:00,1.67385,1.6739,1.67375,1.6739,59000000.0
2009-09-22 02:04:00,1.6739,1.67395,1.67375,1.67385,68600000.0
2009-09-22 02:05:00,1.67385,1.6739,1.6738,1.67385,42000000.0
2009-09-22 02:06:00,1.67385,1.67395,1.6738,1.67385,40000000.0
2009-09-22 02:07:00,1.6739,1.67405,1.67385,1.67395,61600000.0
2009-09-22 02:08:00,1.6739,1.6739,1.67345,1.6735,79800000.0
2009-09-22 02:09:00,1.67355,1.6739,1.67345,1.6739,92600000.0
2009-09-22 02:10:00,1.67395,1.67405,1.67385,1.67385,38800000.0
2009-09-22 02:11:00,1.6738,1.67395,1.6738,1.67385,32400000.0
2009-09-22 02:12:00,1.67385,1.674,1.67375,1.674,43800000.0
2009-09-22 02:13:00,1.674,1.67405,1.6738,1.67395,82600000.0
2009-09-22 02:14:00,1.67385,1.6739,1.67375,1.6738,83400000.0
2009-09-22 02:15:00,1.6738,1.67395,1.6738,1.67395,42000000.0
2009-09-22 02:16:00,1.67395,1.67395,1.67355,1.67375,71200000.0
2009-09-22 02:17:00,1.67375,1.67385,1.67375,1.6738,32200000.0
2009-09-22 02:18:00,1.6738,1.674,1.67375,1.67385,46000000.0
2009-09-22 02:19:00,1.6739,1.6743,1.6739,1.6742,81800000.0
2009-09-22 02:20:00,1.6742,1.6744,1.6742,1.67435,35400000.0
2009-09-22 02:21:00,1.67425,1.6743,1.6737,1.6737,103400000.0
2009-09-22 02:22:00,1.6736,1.6737,1.6733,1.67345,71600000.0
2009-09-22 02:23:00,1.67335,1.6734,1.67325,1.67325,34000000.0
2009-09-22 02:24:00,1.6733,1.6734,1.6733,1.6734,5600000.0
2009-09-22 02:25:00,1.6734,1.67385,1.6734,1.6738,80800000.0
2009-09-22 02:26:00,1.6738,1.674,1.67375,1.67385,49400000.0
2009-09-22 02:27:00,1.67385,1.674,1.67375,1.67385,83000000.0
2009-09-22 02:28:00,1.67385,1.6739,1.6734,1.6734,67600000.0
2009-09-22 02:29:00,1.6734,1.6736,1.6733,1.6736,46400000.0
2009-09-22 02:30:00,1.6736,1.6736,1.6735,1.6735,55600000.0
2009-09-22 02:31:00,1.6735,1.6736,1.67345,1.6736,50600000.0
2009-09-22 02:32:00,1.6736,1.67375,1.6735,1.6737,49400000.0
2009-09-22 02:33:00,1.67365,1.67365,1.67365,1.67365,5600000.0
2009-09-22 02:34:00,1.67365,1.67415,1.67365,1.6741,66200000.0
2009-09-22 02:35:00,1.6741,1.6743,1.67395,1.6743,43600000.0
2009-09-22 02:36:00,1.67425,1.67435,1.67405,1.6742,68200000.0
2009-09-22 02:37:00,1.6742,1.6743,1.67395,1.67395,60600000.0
2009-09-22 02:38:00,1.67395,1.67405,1.67335,1.67355,131400000.0
2009-09-22 02:39:00,1.6735,1.6738,1.67335,1.6738,64400000.0
2009-09-22 02:40:00,1.67365,1.67365,1.67305,1.67325,130600000.0
2009-09-22 02:41:00,1.67325,1.67335,1.67315,1.6733,69600000.0
2009-09-22 02:42:00,1.6733,1.6734,1.67325,1.6733,79000000.0
2009-09-22 02:43:00,1.6733,1.6737,1.6733,1.6736,49600000.0
2009-09-22 02:44:00,1.67355,1.6738,1.6735,1.6737,68600000.0
2009-09-22 02:45:00,1.6737,1.6739,1.6735,1.67365,107400000.0
2009-09-22 02:46:00,1.67375,1.6738,1.67355,1.67365,83800000.0
2009-09-22 02:47:00,1.6736,1.67375,1.67335,1.67355,122200000.0
2009-09-22 02:48:00,1.67365,1.67365,1.6731,1.67315,97700000.0
2009-09-22 02:49:00,1.6731,1.67335,1.673,1.67325,142700000.0
2009-09-22 02:50:00,1.6731,1.6733,1.67305,1.67325,115600000.0
2009-09-22 02:51:00,1.6733,1.6734,1.67325,1.67335,77800000.0
2009-09-22 02:52:00,1.67335,1.67335,1.673,1.6731,92200000.0
2009-09-22 02:53:00,1.67315,1.67325,1.67315,1.6732,25000000.0
2009-09-22 02:54:00,1.6733,1.67335,1.6732,1.6733,14000000.0
2009-09-22 02:55:00,1.6733,1.6733,1.67315,1.67315,18300000.0
2009-09-22 02:56:00,1.67315,1.6732,1.673,1.67315,75200000.0
2009-09-22 02:57:00,1.6732,1.6733,1.6731,1.67325,27800000.0
2009-09-22 02:58:00,1.67315,1.67325,1.67315,1.6732,18500000.0
2009-09-22 02:59:00,1.6732,1.6732,1.67315,1.67315,11000000.0
2009-09-22 03:00:00,1.6732,1.6733,1.67315,1.6733,37600000.0
2009-09-22 03:01:00,1.6733,1.6733,1.6731,1.67325,44800000.0
2009-09-22 03:02:00,1.67325,1.67325,1.67315,1.6732,40200000.0
2009-09-22 03:03:00,1.6732,1.67345,1.67315,1.67335,71200000.0
2009-09-22 03:04:00,1.67335,1.6734,1.6732,1.67335,59800000.0
2009-09-22 03:05:00,1.67325,1.67335,1.67315,1.6732,45600000.0
2009-09-22 03:06:00,1.6732,1.67345,1.6731,1.67325,61500000.0
2009-09-22 03:07:00,1.67325,1.67325,1.67305,1.6731,45800000.0
2009-09-22 03:08:00,1.6731,1.67325,1.67305,1.6732,111400000.0
2009-09-22 03:09:00,1.6732,1.6734,1.67315,1.6733,59600000.0
2009-09-22 03:10:00,1.6733,1.67345,1.67325,1.6734,54400000.0
2009-09-22 03:11:00,1.6734,1.67345,1.6731,1.67315,86800000.0
2009-09-22 03:12:00,1.67315,1.6733,1.67215,1.67245,166300000.0
2009-09-22 03:13:00,1.6724,1.67255,1.6723,1.6725,64200000.0
2009-09-22 03:14:00,1.6726,1.6728,1.6724,1.6727,81200000.0
2009-09-22 03:15:00,1.6728,1.6728,1.67245,1.6725,97100000.0
2009-09-22 03:16:00,1.6725,1.6728,1.67245,1.6726,142000000.0
2009-09-22 03:17:00,1.6726,1.67275,1.67255,1.67265,84800000.0
2009-09-22 03:18:00,1.6726,1.6727,1.6723,1.67235,121800000.0
2009-09-22 03:19:00,1.6724,1.6726,1.67235,1.6724,91800000.0
2009-09-22 03:20:00,1.6724,1.67255,1.6724,1.6725,61800000.0
2009-09-22 03:21:00,1.67245,1.67255,1.67245,1.6725,39000000.0
2009-09-22 03:22:00,1.6725,1.67265,1.67245,1.67255,52700000.0
2009-09-22 03:23:00,1.67255,1.67265,1.6724,1.67255,66000000.0
2009-09-22 03:24:00,1.67255,1.6726,1.67245,1.6726,83200000.0
2009-09-22 03:25:00,1.6726,1.67265,1.6725,1.67255,37000000.0
2009-09-22 03:26:00,1.67255,1.67265,1.6725,1.6725,41200000.0
2009-09-22 03:27:00,1.67255,1.67275,1.6725,1.67255,31400000.0
2009-09-22 03:28:00,1.67255,1.67255,1.6724,1.67245,48800000.0
2009-09-22 03:29:00,1.67245,1.6725,1.67245,1.67245,38400000.0
2009-09-22 03:30:00,1.6725,1.6725,1.6721,1.67235,125500000.0
2009-09-22 03:31:00,1.67235,1.67255,1.6722,1.67225,99200000.0
2009-09-22 03:32:00,1.6723,1.6723,1.67205,1.67215,106200000.0
2009-09-22 03:33:00,1.6722,1.67245,1.6722,1.67235,78000000.0
2009-09-22 03:34:00,1.67235,1.67245,1.67225,1.67225,111200000.0
2009-09-22 03:35:00,1.67225,1.6724,1.67225,1.6723,106600000.0
2009-09-22 03:36:00,1.67225,1.6723,1.672,1.6723,93000000.0
2009-09-22 03:37:00,1.6723,1.67235,1.67225,1.67235,57000000.0
2009-09-22 03:38:00,1.67235,1.67245,1.67235,1.67235,30600000.0
2009-09-22 03:39:00,1.6724,1.6726,1.67235,1.67235,83800000.0
2009-09-22 03:40:00,1.67235,1.6725,1.67225,1.6723,79300000.0
2009-09-22 03:41:00,1.6723,1.67275,1.67215,1.6727,133800000.0
2009-09-22 03:42:00,1.6727,1.6728,1.6726,1.6727,102800000.0
2009-09-22 03:43:00,1.6727,1.67285,1.67245,1.67265,68800000.0
2009-09-22 03:44:00,1.67265,1.67265,1.6724,1.67245,56600000.0
2009-09-22 03:45:00,1.67245,1.67245,1.6723,1.67235,56800000.0
2009-09-22 03:46:00,1.67235,1.67235,1.6721,1.67215,59300000.0
2009-09-22 03:47:00,1.67215,1.6723,1.67205,1.67225,194200000.0
2009-09-22 03:48:00,1.6723,1.67265,1.67225,1.6725,99800000.0
2009-09-22 03:49:00,1.6725,1.6726,1.6725,1.6726,11400000.0
2009-09-22 03:50:00,1.6726,1.6726,1.6726,1.6726,8400000.0
2009-09-22 03:51:00,1.6726,1.6726,1.67245,1.6725,51400000.0
2009-09-22 03:52:00,1.67255,1.6726,1.67245,1.67255,46800000.0
2009-09-22 03:53:00,1.67255,1.6726,1.6725,1.6725,28000000.0
2009-09-22 03:54:00,1.67245,1.67255,1.67235,1.67245,31800000.0
2009-09-22 03:55:00,1.67245,1.6726,1.6723,1.6725,48800000.0
2009-09-22 03:56:00,1.6725,1.6728,1.67245,1.67275,56800000.0
2009-09-22 03:57:00,1.67275,1.6728,1.67275,1.67275,15800000.0
2009-09-22 03:58:00,1.67275,1.6729,1.67265,1.6729,84400000.0
2009-09-22 03:59:00,1.6729,1.6732,1.67275,1.6732,135400000.0
2009-09-22 04:00:00,1.67315,1.67315,1.6727,1.67275,110400000.0
2009-09-22 04:01:00,1.67275,1.6729,1.67255,1.6729,83200000.0
2009-09-22 04:02:00,1.6729,1.6731,1.6729,1.67305,115400000.0
2009-09-22 04:03:00,1.6731,1.6732,1.67295,1.67305,50600000.0
2009-09-22 04:04:00,1.673,1.6732,1.67295,1.6732,120200000.0
2009-09-22 04:05:00,1.67325,1.6733,1.6731,1.6731,51600000.0
2009-09-22 04:06:00,1.6731,1.6737,1.6731,1.67355,93600000.0
2009-09-22 04:07:00,1.67355,1.6738,1.67355,1.67375,43300000.0
2009-09-22 04:08:00,1.6737,1.6737,1.6735,1.67355,35200000.0
2009-09-22 04:09:00,1.67355,1.67355,1.67305,1.67305,29900000.0
2009-09-22 04:10:00,1.673,1.67305,1.67295,1.673,78000000.0
2009-09-22 04:11:00,1.673,1.6731,1.67295,1.67305,38800000.0
2009-09-22 04:12:00,1.67315,1.6732,1.6729,1.673,68800000.0
2009-09-22 04:13:00,1.67305,1.6733,1.673,1.6732,92300000.0
2009-09-22 04:14:00,1.67315,1.6733,1.67295,1.6731,132100000.0
2009-09-22 04:15:00,1.6731,1.67345,1.67275,1.67345,96600000.0
2009-09-22 04:16:00,1.67345,1.67355,1.67345,1.67355,34400000.0
2009-09-22 04:17:00,1.6735,1.67365,1.67345,1.67355,73900000.0
2009-09-22 04:18:00,1.67365,1.67365,1.67355,1.67365,35800000.0
2009-09-22 04:19:00,1.67365,1.6738,1.67365,1.67375,50500000.0
2009-09-22 04:20:00,1.67375,1.6738,1.67345,1.67365,61200000.0
2009-09-22 04:21:00,1.6736,1.67365,1.67325,1.67345,59200000.0
2009-09-22 04:22:00,1.67345,1.67355,1.6734,1.6735,14600000.0
2009-09-22 04:23:00,1.67355,1.67355,1.67345,1.6735,41200000.0
2009-09-22 04:24:00,1.6735,1.6735,1.6734,1.67345,18000000.0
2009-09-22 04:25:00,1.67345,1.6737,1.67345,1.67365,72800000.0
2009-09-22 04:26:00,1.6736,1.67365,1.6735,1.6736,11600000.0
2009-09-22 04:27:00,1.67365,1.67365,1.6735,1.67365,21600000.0
2009-09-22 04:28:00,1.6736,1.67365,1.6735,1.67365,26200000.0
2009-09-22 04:29:00,1.67355,1.67355,1.67355,1.67355,11000000.0
2009-09-22 04:30:00,1.67355,1.67365,1.6735,1.67355,33600000.0
2009-09-22 04:31:00,1.67355,1.67375,1.6735,1.6736,31800000.0
2009-09-22 04:32:00,1.6736,1.6738,1.67355,1.6736,28400000.0
2009-09-22 04:33:00,1.6736,1.6737,1.6735,1.6736,45200000.0
2009-09-22 04:34:00,1.67355,1.6737,1.67355,1.6736,40600000.0
2009-09-22 04:35:00,1.67355,1.6737,1.67315,1.6733,71000000.0
2009-09-22 04:36:00,1.67335,1.6734,1.6733,1.67335,26200000.0
2009-09-22 04:37:00,1.6733,1.67335,1.6733,1.6733,19400000.0
2009-09-22 04:38:00,1.67335,1.67335,1.6733,1.6733,18000000.0
2009-09-22 04:39:00,1.67335,1.6734,1.67315,1.6732,59200000.0
2009-09-22 04:40:00,1.6732,1.67325,1.6732,1.67325,11600000.0
2009-09-22 04:41:00,1.67325,1.67325,1.6732,1.67325,8000000.0
2009-09-22 04:42:00,1.67325,1.67335,1.67305,1.67305,65500000.0
2009-09-22 04:43:00,1.67305,1.67315,1.6728,1.6729,59200000.0
2009-09-22 04:44:00,1.6729,1.6729,1.67265,1.6728,56100000.0
2009-09-22 04:45:00,1.6728,1.67305,1.6727,1.67295,60600000.0
2009-09-22 04:46:00,1.67295,1.67305,1.6728,1.6728,34800000.0
2009-09-22 04:47:00,1.67285,1.67285,1.6726,1.6727,42400000.0
2009-09-22 04:48:00,1.6728,1.6729,1.6727,1.6728,53400000.0
2009-09-22 04:49:00,1.67275,1.6729,1.67275,1.6729,10000000.0
2009-09-22 04:50:00,1.6729,1.673,1.67285,1.67285,35200000.0
2009-09-22 04:51:00,1.67285,1.67285,1.67275,1.67275,43000000.0
2009-09-22 04:52:00,1.67275,1.6728,1.67275,1.67275,15800000.0
2009-09-22 04:53:00,1.6728,1.6728,1.67275,1.67275,29000000.0
2009-09-22 04:54:00,1.6728,1.6728,1.6727,1.67275,19800000.0
2009-09-22 04:55:00,1.67275,1.6729,1.6727,1.6729,27000000.0
2009-09-22 04:56:00,1.6729,1.6729,1.6727,1.67285,49800000.0
2009-09-22 04:57:00,1.6729,1.673,1.6727,1.67285,70200000.0
2009-09-22 04:58:00,1.67285,1.6729,1.6725,1.67255,71800000.0
2009-09-22 04:59:00,1.67255,1.6726,1.67255,1.67255,10000000.0
2009-09-22 05:00:00,1.6725,1.67255,1.6724,1.6725,30400000.0
2009-09-22 05:01:00,1.6725,1.6728,1.6725,1.6728,31000000.0
2009-09-22 05:02:00,1.6728,1.673,1.6728,1.67295,65600000.0
2009-09-22 05:03:00,1.67295,1.67305,1.67295,1.673,30200000.0
2009-09-22 05:04:00,1.673,1.67315,1.67285,1.6731,76000000.0
2009-09-22 05:05:00,1.6731,1.6731,1.6728,1.67285,56900000.0
2009-09-22 05:06:00,1.67285,1.67285,1.67255,1.6728,72600000.0
2009-09-22 05:07:00,1.6728,1.6728,1.67255,1.6727,38600000.0
2009-09-22 05:08:00,1.6727,1.6728,1.67265,1.6727,35200000.0
2009-09-22 05:09:00,1.6727,1.6728,1.6725,1.67255,105000000.0
2009-09-22 05:10:00,1.67255,1.67265,1.6725,1.67265,27000000.0
2009-09-22 05:11:00,1.67265,1.67265,1.67245,1.67245,59000000.0
2009-09-22 05:12:00,1.6724,1.67255,1.6723,1.67245,62800000.0
2009-09-22 05:13:00,1.67245,1.67245,1.67245,1.67245,5600000.0
2009-09-22 05:14:00,1.6725,1.67255,1.6725,1.67255,19600000.0
2009-09-22 05:15:00,1.67255,1.67255,1.67245,1.6725,12600000.0
2009-09-22 05:16:00,1.67245,1.67255,1.6724,1.6724,24000000.0
2009-09-22 05:17:00,1.67245,1.6725,1.6724,1.6725,18200000.0
2009-09-22 05:18:00,1.6725,1.67265,1.6725,1.67265,17600000.0
2009-09-22 05:19:00,1.6727,1.6728,1.6726,1.6726,59000000.0
2009-09-22 05:20:00,1.6726,1.6727,1.6726,1.6726,24800000.0
2009-09-22 05:21:00,1.6726,1.6726,1.67225,1.6724,22000000.0
2009-09-22 05:22:00,1.6724,1.67245,1.67235,1.67235,21600000.0
2009-09-22 05:23:00,1.67235,1.67265,1.67235,1.67255,49800000.0
2009-09-22 05:24:00,1.67255,1.67275,1.67225,1.67235,82500000.0
2009-09-22 05:25:00,1.6722,1.6723,1.67215,1.6723,67000000.0
2009-09-22 05:26:00,1.6723,1.6723,1.6721,1.6722,88700000.0
2009-09-22 05:27:00,1.6722,1.6723,1.672,1.67225,94600000.0
2009-09-22 05:28:00,1.67215,1.67225,1.67215,1.67225,33000000.0
2009-09-22 05:29:00,1.67225,1.6723,1.67205,1.67215,70400000.0
2009-09-22 05:30:00,1.67215,1.6723,1.67215,1.6723,15000000.0
2009-09-22 05:31:00,1.6723,1.6725,1.6723,1.67235,35000000.0
2009-09-22 05:32:00,1.67235,1.67235,1.67225,1.67225,39600000.0
2009-09-22 05:33:00,1.67225,1.6724,1.67225,1.67235,40200000.0
2009-09-22 05:34:00,1.67235,1.6725,1.67225,1.67235,62000000.0
2009-09-22 05:35:00,1.67225,1.67235,1.67205,1.67215,73000000.0
2009-09-22 05:36:00,1.67215,1.6722,1.67205,1.6721,51600000.0
2009-09-22 05:37:00,1.6721,1.67245,1.672,1.6723,78400000.0
2009-09-22 05:38:00,1.6723,1.67235,1.6722,1.6722,53200000.0
2009-09-22 05:39:00,1.67225,1.67225,1.6721,1.67215,63100000.0
2009-09-22 05:40:00,1.67215,1.6724,1.6721,1.6722,91200000.0
2009-09-22 05:41:00,1.6722,1.6723,1.6722,1.6723,84000000.0
2009-09-22 05:42:00,1.6723,1.67235,1.67215,1.67215,62800000.0
2009-09-22 05:43:00,1.6722,1.67225,1.6721,1.67225,51000000.0
2009-09-22 05:44:00,1.67225,1.67235,1.67215,1.67215,66500000.0
2009-09-22 05:45:00,1.6722,1.67235,1.6722,1.6723,25200000.0
2009-09-22 05:46:00,1.6723,1.6723,1.67215,1.67225,34200000.0
2009-09-22 05:47:00,1.67225,1.6723,1.67195,1.67205,43300000.0
2009-09-22 05:48:00,1.6721,1.6722,1.67185,1.67195,67600000.0
2009-09-22 05:49:00,1.672,1.672,1.6717,1.6718,80800000.0
2009-09-22 05:50:00,1.6718,1.6718,1.67155,1.6717,50600000.0
2009-09-22 05:51:00,1.67165,1.67185,1.6716,1.67185,47400000.0
2009-09-22 05:52:00,1.6719,1.67205,1.6718,1.67205,84200000.0
2009-09-22 05:53:00,1.6721,1.67215,1.6719,1.67215,67800000.0
2009-09-22 05:54:00,1.67215,1.67215,1.672,1.6721,37400000.0
2009-09-22 05:55:00,1.6721,1.6722,1.67195,1.67195,47000000.0
2009-09-22 05:56:00,1.672,1.6722,1.672,1.67215,23100000.0
2009-09-22 05:57:00,1.67215,1.6723,1.6721,1.6723,18400000.0
2009-09-22 05:58:00,1.6723,1.6723,1.6722,1.6723,28600000.0
2009-09-22 05:59:00,1.6723,1.6723,1.6722,1.6722,28000000.0
2009-09-22 06:00:00,1.67225,1.6723,1.67215,1.6723,60800000.0
2009-09-22 06:01:00,1.67225,1.67225,1.6721,1.6722,35600000.0
2009-09-22 06:02:00,1.6722,1.6722,1.67215,1.6722,5200000.0
2009-09-22 06:03:00,1.67215,1.6722,1.67205,1.6721,67600000.0
2009-09-22 06:04:00,1.6721,1.6722,1.6721,1.6721,36400000.0
2009-09-22 06:05:00,1.67215,1.6723,1.6721,1.6722,28000000.0
2009-09-22 06:06:00,1.67215,1.67215,1.67195,1.67195,21800000.0
2009-09-22 06:07:00,1.67195,1.67215,1.67195,1.6721,46700000.0
2009-09-22 06:08:00,1.6721,1.67225,1.6721,1.6722,36000000.0
2009-09-22 06:09:00,1.67235,1.6724,1.67215,1.6722,38300000.0
2009-09-22 06:10:00,1.6722,1.67235,1.6722,1.6723,16800000.0
2009-09-22 06:11:00,1.67225,1.67235,1.67225,1.6723,16800000.0
2009-09-22 06:12:00,1.6723,1.67245,1.6723,1.6723,18200000.0
2009-09-22 06:13:00,1.6723,1.67245,1.6722,1.6722,57200000.0
2009-09-22 06:14:00,1.6722,1.6722,1.6721,1.6721,21900000.0
2009-09-22 06:15:00,1.67215,1.67225,1.67215,1.67225,16600000.0
2009-09-22 06:16:00,1.6722,1.67225,1.67215,1.67225,32200000.0
2009-09-22 06:17:00,1.67215,1.6722,1.6721,1.67215,18800000.0
2009-09-22 06:18:00,1.67215,1.6722,1.6721,1.67215,45000000.0
2009-09-22 06:19:00,1.67215,1.67215,1.6721,1.67215,5000000.0
2009-09-22 06:20:00,1.67205,1.67215,1.67205,1.67215,30200000.0
2009-09-22 06:21:00,1.67215,1.67255,1.6721,1.6721,76000000.0
2009-09-22 06:22:00,1.67205,1.67215,1.67195,1.6721,35600000.0
2009-09-22 06:23:00,1.6721,1.6721,1.672,1.6721,13400000.0
2009-09-22 06:24:00,1.6721,1.6721,1.6714,1.67175,69600000.0
2009-09-22 06:25:00,1.67175,1.67175,1.67155,1.67165,72300000.0
2009-09-22 06:26:00,1.67165,1.6717,1.67155,1.6716,64700000.0
2009-09-22 06:27:00,1.67165,1.67195,1.6716,1.6719,48400000.0
2009-09-22 06:28:00,1.6719,1.67205,1.6717,1.672,81400000.0
2009-09-22 06:29:00,1.672,1.6722,1.67185,1.67205,51800000.0
2009-09-22 06:30:00,1.6721,1.6723,1.6721,1.6721,44800000.0
2009-09-22 06:31:00,1.6721,1.6721,1.6717,1.67185,72800000.0
2009-09-22 06:32:00,1.6718,1.6719,1.67165,1.6718,85000000.0
2009-09-22 06:33:00,1.6718,1.6719,1.6718,1.67185,28000000.0
2009-09-22 06:34:00,1.67185,1.67185,1.6715,1.6716,49600000.0
2009-09-22 06:35:00,1.67155,1.6718,1.67145,1.67175,45000000.0
2009-09-22 06:36:00,1.67175,1.67195,1.67175,1.6718,62000000.0
2009-09-22 06:37:00,1.67185,1.6719,1.6718,1.6719,30400000.0
2009-09-22 06:38:00,1.6719,1.6719,1.6719,1.6719,12600000.0
2009-09-22 06:39:00,1.6719,1.67195,1.6719,1.67195,12800000.0
2009-09-22 06:40:00,1.6719,1.6719,1.67175,1.67185,27200000.0
2009-09-22 06:41:00,1.6718,1.6718,1.67165,1.6717,36400000.0
2009-09-22 06:42:00,1.6717,1.6718,1.6717,1.6718,18200000.0
2009-09-22 06:43:00,1.67185,1.67195,1.6718,1.67185,46600000.0
2009-09-22 06:44:00,1.67195,1.67195,1.67185,1.6719,26800000.0
2009-09-22 06:45:00,1.67195,1.67205,1.67185,1.67185,33800000.0
2009-09-22 06:46:00,1.6719,1.67195,1.6718,1.67195,26600000.0
2009-09-22 06:47:00,1.67195,1.67195,1.6717,1.67175,30400000.0
2009-09-22 06:48:00,1.67165,1.67185,1.6714,1.67155,87800000.0
2009-09-22 06:49:00,1.6716,1.6718,1.6716,1.6717,92800000.0
2009-09-22 06:50:00,1.6717,1.67175,1.67165,1.6717,25800000.0
2009-09-22 06:51:00,1.6717,1.67175,1.6716,1.67165,53000000.0
2009-09-22 06:52:00,1.67165,1.67175,1.67155,1.6716,45400000.0
2009-09-22 06:53:00,1.67165,1.67175,1.6716,1.6717,46500000.0
2009-09-22 06:54:00,1.6717,1.6718,1.67165,1.6718,49000000.0
2009-09-22 06:55:00,1.67175,1.6718,1.67175,1.6718,43600000.0
2009-09-22 06:56:00,1.6718,1.67185,1.67175,1.67185,13600000.0
2009-09-22 06:57:00,1.6718,1.672,1.6718,1.6719,42200000.0
2009-09-22 06:58:00,1.6719,1.672,1.67185,1.6719,40200000.0
2009-09-22 06:59:00,1.67185,1.6719,1.67185,1.67185,23800000.0
2009-09-22 07:00:00,1.67185,1.67185,1.67185,1.67185,10600000.0
2009-09-22 07:01:00,1.6719,1.672,1.67185,1.67185,17200000.0
2009-09-22 07:02:00,1.67185,1.6719,1.67185,1.6719,16600000.0
2009-09-22 07:03:00,1.67185,1.67185,1.67185,1.67185,5300000.0
2009-09-22 07:04:00,1.67185,1.6719,1.67175,1.6718,39900000.0
2009-09-22 07:05:00,1.67175,1.67185,1.67175,1.6718,25000000.0
2009-09-22 07:06:00,1.6718,1.6718,1.67155,1.67155,55000000.0
2009-09-22 07:07:00,1.6716,1.6717,1.67145,1.67165,38200000.0
2009-09-22 07:08:00,1.6716,1.67175,1.67155,1.67175,43800000.0
2009-09-22 07:09:00,1.6717,1.6718,1.67105,1.67125,92600000.0
2009-09-22 07:10:00,1.6713,1.67145,1.67125,1.67135,45600000.0
2009-09-22 07:11:00,1.67135,1.6714,1.6711,1.67115,74300000.0
2009-09-22 07:12:00,1.67115,1.6713,1.67105,1.6712,79800000.0
2009-09-22 07:13:00,1.6712,1.6714,1.67115,1.67135,97600000.0
2009-09-22 07:14:00,1.67135,1.67145,1.67125,1.6713,78000000.0
2009-09-22 07:15:00,1.67135,1.67165,1.67135,1.67165,108800000.0
2009-09-22 07:16:00,1.67155,1.67155,1.6714,1.67145,12200000.0
2009-09-22 07:17:00,1.67145,1.6716,1.6714,1.67145,105800000.0
2009-09-22 07:18:00,1.67145,1.67155,1.67135,1.6715,89600000.0
2009-09-22 07:19:00,1.6715,1.67165,1.67135,1.6715,101200000.0
2009-09-22 07:20:00,1.67145,1.6715,1.6714,1.6714,43400000.0
2009-09-22 07:21:00,1.6714,1.6717,1.6714,1.67165,52800000.0
2009-09-22 07:22:00,1.6717,1.6717,1.67155,1.67155,14000000.0
2009-09-22 07:23:00,1.67155,1.67155,1.67125,1.6713,89200000.0
2009-09-22 07:24:00,1.6713,1.6714,1.6711,1.67135,55600000.0
2009-09-22 07:25:00,1.67135,1.67145,1.6713,1.6714,37600000.0
2009-09-22 07:26:00,1.6714,1.67145,1.6714,1.6714,24800000.0
2009-09-22 07:27:00,1.6714,1.67165,1.6714,1.67155,23200000.0
2009-09-22 07:28:00,1.67155,1.67155,1.67135,1.67135,38200000.0
2009-09-22 07:29:00,1.67135,1.67135,1.6712,1.6713,42000000.0
2009-09-22 07:30:00,1.6713,1.6714,1.6713,1.6713,35600000.0
2009-09-22 07:31:00,1.6713,1.6716,1.6713,1.6715,37200000.0
2009-09-22 07:32:00,1.6715,1.6716,1.67115,1.67115,80400000.0
2009-09-22 07:33:00,1.67115,1.67165,1.67115,1.67155,70800000.0
2009-09-22 07:34:00,1.6715,1.67155,1.67145,1.67155,63800000.0
2009-09-22 07:35:00,1.6716,1.6716,1.6713,1.6715,75600000.0
2009-09-22 07:36:00,1.67145,1.67145,1.67125,1.67145,65800000.0
2009-09-22 07:37:00,1.67145,1.6719,1.6714,1.6719,102600000.0
2009-09-22 07:38:00,1.6718,1.67195,1.6717,1.67185,79800000.0
2009-09-22 07:39:00,1.67185,1.6719,1.6716,1.67175,54200000.0
2009-09-22 07:40:00,1.6719,1.6724,1.67175,1.67235,100200000.0
2009-09-22 07:41:00,1.6723,1.67235,1.6723,1.67235,22200000.0
2009-09-22 07:42:00,1.67235,1.67245,1.67225,1.67225,82000000.0
2009-09-22 07:43:00,1.67225,1.67245,1.6722,1.67245,89600000.0
2009-09-22 07:44:00,1.67245,1.67245,1.67235,1.67245,42200000.0
2009-09-22 07:45:00,1.6724,1.6724,1.67205,1.6722,85100000.0
2009-09-22 07:46:00,1.6722,1.67245,1.67205,1.67235,126400000.0
2009-09-22 07:47:00,1.67235,1.67235,1.67225,1.67225,61800000.0
2009-09-22 07:48:00,1.67225,1.6723,1.67215,1.67225,59700000.0
2009-09-22 07:49:00,1.6723,1.67245,1.67205,1.6721,93000000.0
2009-09-22 07:50:00,1.6723,1.67245,1.67225,1.67225,113600000.0
2009-09-22 07:51:00,1.67225,1.67225,1.6719,1.67195,67000000.0
2009-09-22 07:52:00,1.6719,1.67215,1.67175,1.672,103100000.0
2009-09-22 07:53:00,1.67205,1.67215,1.672,1.6721,39400000.0
2009-09-22 07:54:00,1.67205,1.6722,1.67205,1.6721,34900000.0
2009-09-22 07:55:00,1.6721,1.6722,1.672,1.67215,67800000.0
2009-09-22 07:56:00,1.67215,1.67215,1.67195,1.672,73000000.0
2009-09-22 07:57:00,1.67195,1.67205,1.6716,1.6716,108900000.0
2009-09-22 07:58:00,1.6716,1.6717,1.6715,1.6716,122200000.0
2009-09-22 07:59:00,1.6716,1.6717,1.6715,1.67165,59600000.0
2009-09-22 08:00:00,1.67165,1.6717,1.6712,1.6714,122200000.0
2009-09-22 08:01:00,1.6714,1.6715,1.67135,1.6714,58200000.0
2009-09-22 08:02:00,1.6714,1.67165,1.6711,1.67145,72100000.0
2009-09-22 08:03:00,1.6715,1.67205,1.6713,1.67205,79400000.0
2009-09-22 08:04:00,1.67205,1.6722,1.6719,1.672,106000000.0
2009-09-22 08:05:00,1.672,1.67215,1.6718,1.67205,92700000.0
2009-09-22 08:06:00,1.67205,1.67215,1.67175,1.67175,92200000.0
2009-09-22 08:07:00,1.67175,1.6719,1.6714,1.67155,90700000.0
2009-09-22 08:08:00,1.67155,1.67165,1.6714,1.6715,101000000.0
2009-09-22 08:09:00,1.6715,1.6716,1.6713,1.6713,47000000.0
2009-09-22 08:10:00,1.6713,1.6723,1.67115,1.67225,134400000.0
2009-09-22 08:11:00,1.67225,1.6723,1.67215,1.67225,72200000.0
2009-09-22 08:12:00,1.67225,1.6725,1.6721,1.67215,65200000.0
2009-09-22 08:13:00,1.67215,1.6722,1.6721,1.6722,34800000.0
2009-09-22 08:14:00,1.67225,1.67295,1.6722,1.67285,75800000.0
2009-09-22 08:15:00,1.6728,1.6728,1.67235,1.67245,78600000.0
2009-09-22 08:16:00,1.6725,1.67335,1.6725,1.6732,119200000.0
2009-09-22 08:17:00,1.6732,1.67345,1.67295,1.6733,96000000.0
2009-09-22 08:18:00,1.67345,1.6751,1.67325,1.6748,204700000.0
2009-09-22 08:19:00,1.67465,1.6747,1.6741,1.67415,106800000.0
2009-09-22 08:20:00,1.67415,1.6742,1.6736,1.67375,114000000.0
2009-09-22 08:21:00,1.6737,1.674,1.6735,1.6739,98600000.0
2009-09-22 08:22:00,1.6741,1.67485,1.67385,1.67475,153600000.0
2009-09-22 08:23:00,1.6747,1.6752,1.67445,1.675,113800000.0
2009-09-22 08:24:00,1.675,1.67595,1.67495,1.67505,203600000.0
2009-09-22 08:25:00,1.67505,1.67505,1.67445,1.6747,209200000.0
2009-09-22 08:26:00,1.6747,1.67495,1.6741,1.6744,160800000.0
2009-09-22 08:27:00,1.6745,1.67455,1.67415,1.67415,150600000.0
2009-09-22 08:28:00,1.67415,1.67455,1.674,1.67455,181000000.0
2009-09-22 08:29:00,1.6745,1.6745,1.67405,1.6742,179800000.0
2009-09-22 08:30:00,1.67415,1.6746,1.67405,1.6743,216800000.0
2009-09-22 08:31:00,1.67435,1.67465,1.67405,1.67405,132600000.0
2009-09-22 08:32:00,1.67405,1.6753,1.67395,1.67525,207600000.0
2009-09-22 08:33:00,1.6751,1.67555,1.67495,1.67525,167300000.0
2009-09-22 08:34:00,1.67525,1.67555,1.67495,1.67535,267300000.0
2009-09-22 08:35:00,1.67545,1.6756,1.67475,1.67485,177600000.0
2009-09-22 08:36:00,1.67485,1.675,1.6742,1.67425,124200000.0
2009-09-22 08:37:00,1.6743,1.6747,1.6741,1.67455,176800000.0
2009-09-22 08:38:00,1.67455,1.6746,1.6743,1.6744,162700000.0
2009-09-22 08:39:00,1.6744,1.67455,1.67425,1.6744,141800000.0
2009-09-22 08:40:00,1.67445,1.67445,1.6741,1.6741,117800000.0
2009-09-22 08:41:00,1.6741,1.67415,1.6738,1.674,196400000.0
2009-09-22 08:42:00,1.67395,1.67405,1.6736,1.67385,213400000.0
2009-09-22 08:43:00,1.67385,1.67425,1.67355,1.67395,212000000.0
2009-09-22 08:44:00,1.67395,1.67435,1.67365,1.67405,129800000.0
2009-09-22 08:45:00,1.674,1.6743,1.67365,1.6741,153400000.0
2009-09-22 08:46:00,1.6741,1.67425,1.67395,1.67415,149200000.0
2009-09-22 08:47:00,1.67415,1.6742,1.67385,1.674,100200000.0
2009-09-22 08:48:00,1.67395,1.67445,1.67375,1.67445,138600000.0
2009-09-22 08:49:00,1.6745,1.6747,1.67435,1.67455,137800000.0
2009-09-22 08:50:00,1.67455,1.67475,1.67435,1.67435,140300000.0
2009-09-22 08:51:00,1.67435,1.6744,1.67385,1.6739,141200000.0
2009-09-22 08:52:00,1.6739,1.6746,1.6739,1.67455,146600000.0
2009-09-22 08:53:00,1.67465,1.6747,1.6741,1.67415,181900000.0
2009-09-22 08:54:00,1.67415,1.67465,1.67405,1.67465,104900000.0
2009-09-22 08:55:00,1.6747,1.67475,1.67405,1.6741,167000000.0
2009-09-22 08:56:00,1.6741,1.67415,1.67395,1.67395,133700000.0
2009-09-22 08:57:00,1.6739,1.6746,1.6739,1.67425,147800000.0
2009-09-22 08:58:00,1.67425,1.6743,1.6738,1.6739,129200000.0
2009-09-22 08:59:00,1.6739,1.674,1.6738,1.674,93300000.0
2009-09-22 09:00:00,1.67395,1.67395,1.67335,1.6736,147700000.0
2009-09-22 09:01:00,1.6736,1.67405,1.67305,1.6731,161400000.0
2009-09-22 09:02:00,1.6731,1.67335,1.67305,1.6733,130400000.0
2009-09-22 09:03:00,1.67335,1.6734,1.67315,1.6732,68200000.0
2009-09-22 09:04:00,1.6732,1.6732,1.67275,1.67305,67600000.0
2009-09-22 09:05:00,1.67315,1.67315,1.67275,1.6728,109600000.0
2009-09-22 09:06:00,1.6728,1.67345,1.67265,1.6734,193800000.0
2009-09-22 09:07:00,1.67325,1.6737,1.673,1.67365,193900000.0
2009-09-22 09:08:00,1.6737,1.6737,1.67335,1.6735,160900000.0
2009-09-22 09:09:00,1.6735,1.6735,1.67305,1.6734,129000000.0
2009-09-22 09:10:00,1.6734,1.6737,1.67335,1.6735,78400000.0
2009-09-22 09:11:00,1.67345,1.6739,1.67335,1.67385,110200000.0
2009-09-22 09:12:00,1.6739,1.67395,1.6735,1.6736,148100000.0
2009-09-22 09:13:00,1.67365,1.6738,1.6734,1.6735,101600000.0
2009-09-22 09:14:00,1.67355,1.6738,1.67335,1.6735,160200000.0
2009-09-22 09:15:00,1.6735,1.6737,1.67335,1.67355,158400000.0
2009-09-22 09:16:00,1.6735,1.674,1.67345,1.67395,202200000.0
2009-09-22 09:17:00,1.67395,1.67395,1.6735,1.67355,144000000.0
2009-09-22 09:18:00,1.6735,1.67365,1.673,1.6734,122700000.0
2009-09-22 09:19:00,1.6734,1.67355,1.67315,1.6735,167800000.0
2009-09-22 09:20:00,1.67355,1.67385,1.6735,1.67355,173400000.0
2009-09-22 09:21:00,1.67355,1.6736,1.67275,1.67305,199800000.0
2009-09-22 09:22:00,1.67305,1.67315,1.6725,1.67285,180100000.0
2009-09-22 09:23:00,1.67285,1.67315,1.67275,1.6728,185000000.0
2009-09-22 09:24:00,1.6728,1.67295,1.67265,1.67275,176700000.0
2009-09-22 09:25:00,1.67275,1.67275,1.67225,1.67225,213000000.0
2009-09-22 09:26:00,1.67215,1.67225,1.67065,1.6708,233000000.0
2009-09-22 09:27:00,1.67085,1.67105,1.67065,1.67065,193600000.0
2009-09-22 09:28:00,1.6707,1.6711,1.67065,1.67065,184000000.0
2009-09-22 09:29:00,1.67065,1.6707,1.6699,1.6701,177300000.0
2009-09-22 09:30:00,1.6701,1.6707,1.67005,1.67055,180300000.0
2009-09-22 09:31:00,1.67055,1.6707,1.67025,1.6705,145800000.0
2009-09-22 09:32:00,1.67055,1.67065,1.67005,1.6701,155500000.0
2009-09-22 09:33:00,1.6701,1.67015,1.6695,1.6698,180400000.0
2009-09-22 09:34:00,1.6698,1.6703,1.66955,1.66975,187300000.0
2009-09-22 09:35:00,1.6698,1.66985,1.66855,1.66855,232400000.0
2009-09-22 09:36:00,1.6685,1.6694,1.6684,1.66895,193900000.0
2009-09-22 09:37:00,1.6689,1.66915,1.66865,1.66885,196500000.0
2009-09-22 09:38:00,1.6689,1.669,1.6684,1.6688,192600000.0
2009-09-22 09:39:00,1.66885,1.669,1.66835,1.6688,188100000.0
2009-09-22 09:40:00,1.6688,1.66895,1.66845,1.6685,159900000.0
2009-09-22 09:41:00,1.66845,1.6688,1.6684,1.66865,135300000.0
2009-09-22 09:42:00,1.66865,1.66865,1.66815,1.66815,156900000.0
2009-09-22 09:43:00,1.66815,1.66845,1.6678,1.66845,144700000.0
2009-09-22 09:44:00,1.66825,1.6684,1.66785,1.6679,174100000.0
2009-09-22 09:45:00,1.6679,1.6683,1.6678,1.66795,140400000.0
2009-09-22 09:46:00,1.668,1.66845,1.6678,1.6684,181700000.0
2009-09-22 09:47:00,1.66845,1.66895,1.66845,1.66865,220000000.0
2009-09-22 09:48:00,1.66865,1.66865,1.66815,1.6683,163900000.0
2009-09-22 09:49:00,1.66815,1.6683,1.6681,1.6683,147200000.0
2009-09-22 09:50:00,1.6682,1.6693,1.6682,1.6691,194800000.0
2009-09-22 09:51:00,1.66915,1.6692,1.66875,1.6689,182800000.0
2009-09-22 09:52:00,1.66885,1.66935,1.66885,1.66905,206200000.0
2009-09-22 09:53:00,1.66905,1.6702,1.66905,1.66915,245000000.0
2009-09-22 09:54:00,1.66915,1.66945,1.66905,1.66915,183800000.0
2009-09-22 09:55:00,1.6691,1.6693,1.6689,1.66905,175200000.0
2009-09-22 09:56:00,1.66905,1.66915,1.6685,1.66865,230300000.0
2009-09-22 09:57:00,1.6687,1.66895,1.66845,1.66885,194900000.0
2009-09-22 09:58:00,1.66885,1.66945,1.66885,1.6692,199800000.0
2009-09-22 09:59:00,1.66915,1.66935,1.66845,1.66875,150200000.0
2009-09-22 10:00:00,1.66885,1.66885,1.6685,1.6686,161200000.0
2009-09-22 10:01:00,1.6686,1.66885,1.66855,1.6688,262500000.0
2009-09-22 10:02:00,1.6688,1.66915,1.66865,1.66885,222600000.0
2009-09-22 10:03:00,1.6689,1.6692,1.66865,1.6688,211400000.0
2009-09-22 10:04:00,1.6688,1.66925,1.66875,1.66915,180500000.0
2009-09-22 10:05:00,1.6691,1.66915,1.6688,1.6689,162900000.0
2009-09-22 10:06:00,1.6689,1.66905,1.66855,1.66865,196100000.0
2009-09-22 10:07:00,1.66865,1.66885,1.66855,1.66855,169100000.0
2009-09-22 10:08:00,1.66855,1.66875,1.66855,1.66855,158600000.0
2009-09-22 10:09:00,1.66855,1.66855,1.66815,1.6683,125400000.0
2009-09-22 10:10:00,1.66835,1.66845,1.6682,1.6683,113600000.0
2009-09-22 10:11:00,1.6682,1.66865,1.6682,1.6686,138800000.0
2009-09-22 10:12:00,1.6686,1.6687,1.6684,1.6686,157800000.0
2009-09-22 10:13:00,1.6686,1.6687,1.66815,1.6682,234300000.0
2009-09-22 10:14:00,1.66825,1.66835,1.66755,1.66755,175500000.0
2009-09-22 10:15:00,1.6676,1.66815,1.6675,1.6681,190600000.0
2009-09-22 10:16:00,1.6681,1.66815,1.6678,1.66785,214800000.0
2009-09-22 10:17:00,1.6679,1.668,1.6678,1.6679,152300000.0
2009-09-22 10:18:00,1.6679,1.6681,1.66785,1.668,138400000.0
2009-09-22 10:19:00,1.668,1.66845,1.6679,1.66825,138600000.0
2009-09-22 10:20:00,1.66825,1.66825,1.6677,1.66785,184900000.0
2009-09-22 10:21:00,1.6679,1.66835,1.66785,1.66815,228500000.0
2009-09-22 10:22:00,1.66815,1.66915,1.66805,1.6691,202000000.0
2009-09-22 10:23:00,1.66915,1.67015,1.66915,1.67005,234200000.0
2009-09-22 10:24:00,1.6701,1.6712,1.6701,1.67115,256900000.0
2009-09-22 10:25:00,1.67115,1.672,1.6711,1.6717,194100000.0
2009-09-22 10:26:00,1.6717,1.6718,1.67155,1.67165,207200000.0
2009-09-22 10:27:00,1.67165,1.6724,1.67145,1.67195,259300000.0
2009-09-22 10:28:00,1.67195,1.6722,1.6717,1.67205,229500000.0
2009-09-22 10:29:00,1.67205,1.67225,1.67175,1.67205,277200000.0
2009-09-22 10:30:00,1.67205,1.67305,1.67165,1.673,191600000.0
2009-09-22 10:31:00,1.67305,1.6736,1.67295,1.67325,248500000.0
2009-09-22 10:32:00,1.67315,1.6735,1.67295,1.673,193800000.0
2009-09-22 10:33:00,1.673,1.67305,1.67245,1.6728,195700000.0
2009-09-22 10:34:00,1.6728,1.6737,1.6728,1.6737,239800000.0
2009-09-22 10:35:00,1.67375,1.6742,1.6737,1.67415,199400000.0
2009-09-22 10:36:00,1.67415,1.6742,1.67365,1.6737,259800000.0
2009-09-22 10:37:00,1.6737,1.674,1.67365,1.67365,153200000.0
2009-09-22 10:38:00,1.67365,1.6738,1.67335,1.6734,217400000.0
2009-09-22 10:39:00,1.67335,1.67365,1.67285,1.6734,231400000.0
2009-09-22 10:40:00,1.6733,1.6735,1.673,1.67305,122400000.0
2009-09-22 10:41:00,1.67305,1.67305,1.67245,1.6726,207000000.0
2009-09-22 10:42:00,1.6726,1.6727,1.6724,1.67265,136800000.0
2009-09-22 10:43:00,1.6726,1.6727,1.6723,1.67235,133700000.0
2009-09-22 10:44:00,1.67235,1.67255,1.6721,1.6723,270500000.0
2009-09-22 10:45:00,1.6723,1.6726,1.6722,1.6724,224200000.0
2009-09-22 10:46:00,1.6725,1.67275,1.6722,1.6727,157600000.0
2009-09-22 10:47:00,1.6728,1.67325,1.6728,1.673,167900000.0
2009-09-22 10:48:00,1.67305,1.67325,1.673,1.673,135600000.0
2009-09-22 10:49:00,1.673,1.67345,1.67275,1.6729,137800000.0
2009-09-22 10:50:00,1.67285,1.67325,1.67275,1.67305,153000000.0
2009-09-22 10:51:00,1.67305,1.6733,1.6727,1.67325,184500000.0
2009-09-22 10:52:00,1.67325,1.6735,1.6728,1.6733,211300000.0
2009-09-22 10:53:00,1.6733,1.6733,1.6729,1.6731,189500000.0
2009-09-22 10:54:00,1.6732,1.6732,1.6725,1.6727,198800000.0
2009-09-22 10:55:00,1.67255,1.67305,1.67255,1.6728,199200000.0
2009-09-22 10:56:00,1.67285,1.6735,1.6728,1.67345,201400000.0
2009-09-22 10:57:00,1.6735,1.6737,1.67305,1.67325,214800000.0
2009-09-22 10:58:00,1.67315,1.6732,1.67275,1.6729,195900000.0
2009-09-22 10:59:00,1.67295,1.6731,1.67275,1.6729,158900000.0
2009-09-22 11:00:00,1.6729,1.67295,1.67235,1.67275,221500000.0
2009-09-22 11:01:00,1.67275,1.67305,1.67255,1.67295,104200000.0
2009-09-22 11:02:00,1.67295,1.673,1.67205,1.67215,192900000.0
2009-09-22 11:03:00,1.6722,1.6722,1.6718,1.67215,141400000.0
2009-09-22 11:04:00,1.6722,1.67235,1.67195,1.6723,133400000.0
2009-09-22 11:05:00,1.67235,1.6725,1.67215,1.67235,121000000.0
2009-09-22 11:06:00,1.67235,1.67235,1.67165,1.6717,137700000.0
2009-09-22 11:07:00,1.6717,1.6721,1.67155,1.6718,129400000.0
2009-09-22 11:08:00,1.6718,1.67185,1.6712,1.6712,139200000.0
2009-09-22 11:09:00,1.67115,1.67175,1.67095,1.67165,159300000.0
2009-09-22 11:10:00,1.67155,1.67195,1.67145,1.6718,181600000.0
2009-09-22 11:11:00,1.6718,1.67195,1.6714,1.6715,154400000.0
2009-09-22 11:12:00,1.6715,1.6715,1.6712,1.6713,164200000.0
2009-09-22 11:13:00,1.6712,1.67155,1.67115,1.6713,105000000.0
2009-09-22 11:14:00,1.6713,1.6714,1.6711,1.6713,96200000.0
2009-09-22 11:15:00,1.6713,1.67155,1.67125,1.67155,130000000.0
2009-09-22 11:16:00,1.67145,1.67195,1.6714,1.67175,165300000.0
2009-09-22 11:17:00,1.67175,1.6722,1.67165,1.67165,182600000.0
2009-09-22 11:18:00,1.67165,1.6718,1.6713,1.67145,128000000.0
2009-09-22 11:19:00,1.6715,1.67175,1.6715,1.67175,45600000.0
2009-09-22 11:20:00,1.6717,1.67195,1.6717,1.6719,78200000.0
2009-09-22 11:21:00,1.6719,1.6719,1.67155,1.67165,136900000.0
2009-09-22 11:22:00,1.67165,1.6718,1.67135,1.67155,85200000.0
2009-09-22 11:23:00,1.6716,1.6718,1.6714,1.6715,168700000.0
2009-09-22 11:24:00,1.6715,1.6718,1.67145,1.6717,139300000.0
2009-09-22 11:25:00,1.6717,1.6718,1.6716,1.67165,63200000.0
2009-09-22 11:26:00,1.67165,1.67175,1.6716,1.67175,92100000.0
2009-09-22 11:27:00,1.67175,1.67175,1.6713,1.67155,100300000.0
2009-09-22 11:28:00,1.6715,1.6715,1.671,1.6711,93500000.0
2009-09-22 11:29:00,1.67095,1.6714,1.67095,1.67115,179700000.0
2009-09-22 11:30:00,1.67115,1.6714,1.67105,1.6713,115900000.0
2009-09-22 11:31:00,1.6713,1.67145,1.67115,1.6712,101900000.0
2009-09-22 11:32:00,1.6712,1.67145,1.6711,1.6712,81300000.0
2009-09-22 11:33:00,1.6712,1.67125,1.6711,1.67115,61200000.0
2009-09-22 11:34:00,1.67115,1.67145,1.6711,1.6713,100100000.0
2009-09-22 11:35:00,1.6713,1.67175,1.67125,1.6717,80900000.0
2009-09-22 11:36:00,1.6717,1.672,1.67155,1.67165,158300000.0
2009-09-22 11:37:00,1.6716,1.67165,1.67115,1.67125,121800000.0
2009-09-22 11:38:00,1.6713,1.67135,1.6711,1.67115,105400000.0
2009-09-22 11:39:00,1.67115,1.67115,1.6699,1.67005,154100000.0
2009-09-22 11:40:00,1.67005,1.67035,1.67,1.6703,143200000.0
2009-09-22 11:41:00,1.6703,1.6705,1.6702,1.67045,93000000.0
2009-09-22 11:42:00,1.6705,1.6705,1.6703,1.67035,85600000.0
2009-09-22 11:43:00,1.67035,1.67055,1.67035,1.67045,95000000.0
2009-09-22 11:44:00,1.6704,1.6705,1.6701,1.67025,91200000.0
2009-09-22 11:45:00,1.6702,1.6704,1.6702,1.67035,216900000.0
2009-09-22 11:46:00,1.67035,1.67055,1.6695,1.66955,235100000.0
2009-09-22 11:47:00,1.66955,1.67035,1.66955,1.6701,235000000.0
2009-09-22 11:48:00,1.67015,1.67045,1.67,1.6703,272800000.0
2009-09-22 11:49:00,1.6703,1.67035,1.67,1.67015,131200000.0
2009-09-22 11:50:00,1.6701,1.6703,1.66995,1.66995,151500000.0
2009-09-22 11:51:00,1.66995,1.67065,1.66995,1.67065,250000000.0
2009-09-22 11:52:00,1.67075,1.6708,1.67035,1.67075,196300000.0
2009-09-22 11:53:00,1.6708,1.67125,1.6707,1.671,237200000.0
2009-09-22 11:54:00,1.671,1.671,1.6702,1.67045,282700000.0
2009-09-22 11:55:00,1.67045,1.6706,1.66975,1.67005,205000000.0
2009-09-22 11:56:00,1.67005,1.6704,1.6698,1.6704,118900000.0
2009-09-22 11:57:00,1.67035,1.67055,1.6701,1.67035,255100000.0
2009-09-22 11:58:00,1.6703,1.6713,1.6703,1.67095,258000000.0
2009-09-22 11:59:00,1.67085,1.6711,1.67055,1.67075,195600000.0
2009-09-22 12:00:00,1.67075,1.67105,1.6707,1.67085,205100000.0
2009-09-22 12:01:00,1.6709,1.67105,1.6705,1.6705,179200000.0
2009-09-22 12:02:00,1.67045,1.6706,1.6702,1.6705,123800000.0
2009-09-22 12:03:00,1.67055,1.6707,1.66995,1.67055,243900000.0
2009-09-22 12:04:00,1.67055,1.6709,1.6702,1.67045,262000000.0
2009-09-22 12:05:00,1.67045,1.6706,1.67025,1.6705,208400000.0
2009-09-22 12:06:00,1.67045,1.67075,1.67015,1.6705,262100000.0
2009-09-22 12:07:00,1.6705,1.6707,1.67045,1.6705,142500000.0
2009-09-22 12:08:00,1.6705,1.67055,1.6703,1.6703,211600000.0
2009-09-22 12:09:00,1.6703,1.67055,1.6701,1.6703,186500000.0
2009-09-22 12:10:00,1.6704,1.67045,1.67025,1.67035,129000000.0
2009-09-22 12:11:00,1.67035,1.6705,1.6701,1.6702,200800000.0
2009-09-22 12:12:00,1.6702,1.6706,1.67,1.6706,217500000.0
2009-09-22 12:13:00,1.67055,1.67075,1.6703,1.6704,311200000.0
2009-09-22 12:14:00,1.67045,1.67095,1.6704,1.67075,229100000.0
2009-09-22 12:15:00,1.67075,1.67085,1.67045,1.67065,215400000.0
2009-09-22 12:16:00,1.6707,1.6708,1.6706,1.6707,215800000.0
2009-09-22 12:17:00,1.6707,1.67085,1.6706,1.6708,149900000.0
2009-09-22 12:18:00,1.6708,1.6709,1.67055,1.6707,188800000.0
2009-09-22 12:19:00,1.6707,1.6708,1.67055,1.67065,136800000.0
2009-09-22 12:20:00,1.67065,1.67075,1.67055,1.67075,158200000.0
2009-09-22 12:21:00,1.67075,1.6712,1.67075,1.67095,309800000.0
2009-09-22 12:22:00,1.671,1.67135,1.67095,1.67115,295400000.0
2009-09-22 12:23:00,1.6712,1.6713,1.671,1.67115,229100000.0
2009-09-22 12:24:00,1.6711,1.6714,1.67105,1.67125,160200000.0
2009-09-22 12:25:00,1.67125,1.6714,1.6711,1.67115,117300000.0
2009-09-22 12:26:00,1.67115,1.6713,1.6709,1.6709,171500000.0
2009-09-22 12:27:00,1.67085,1.67085,1.67055,1.67065,86700000.0
2009-09-22 12:28:00,1.6706,1.6711,1.6705,1.6711,168200000.0
2009-09-22 12:29:00,1.6711,1.67145,1.6709,1.67095,206900000.0
2009-09-22 12:30:00,1.6709,1.6712,1.6709,1.67105,79400000.0
2009-09-22 12:31:00,1.67105,1.67115,1.6709,1.67095,78000000.0
2009-09-22 12:32:00,1.671,1.6711,1.6708,1.67085,149800000.0
2009-09-22 12:33:00,1.67085,1.67095,1.6707,1.67085,179000000.0
2009-09-22 12:34:00,1.67085,1.67105,1.6705,1.67095,197300000.0
2009-09-22 12:35:00,1.67095,1.6712,1.67055,1.67075,255200000.0
2009-09-22 12:36:00,1.6708,1.6708,1.6705,1.6707,151100000.0
2009-09-22 12:37:00,1.67065,1.6707,1.6705,1.67055,83700000.0
2009-09-22 12:38:00,1.6706,1.67065,1.67055,1.67065,32900000.0
2009-09-22 12:39:00,1.67065,1.67065,1.6704,1.6704,88200000.0
2009-09-22 12:40:00,1.6705,1.67075,1.67035,1.6706,140200000.0
2009-09-22 12:41:00,1.6706,1.6709,1.6706,1.67075,73600000.0
2009-09-22 12:42:00,1.67075,1.6711,1.6707,1.6708,114500000.0
2009-09-22 12:43:00,1.6708,1.6711,1.6708,1.671,99700000.0
2009-09-22 12:44:00,1.671,1.67125,1.671,1.67105,95000000.0
2009-09-22 12:45:00,1.67105,1.6716,1.67105,1.6715,224300000.0
2009-09-22 12:46:00,1.6715,1.672,1.6714,1.6718,181200000.0
2009-09-22 12:47:00,1.6718,1.67195,1.67175,1.67185,133000000.0
2009-09-22 12:48:00,1.6718,1.67185,1.67165,1.67165,76000000.0
2009-09-22 12:49:00,1.6717,1.6718,1.6716,1.67165,55100000.0
2009-09-22 12:50:00,1.6716,1.672,1.6716,1.6718,162400000.0
2009-09-22 12:51:00,1.67175,1.672,1.67105,1.67125,152000000.0
2009-09-22 12:52:00,1.67125,1.67125,1.67095,1.6711,83800000.0
2009-09-22 12:53:00,1.67105,1.6711,1.6708,1.67095,78200000.0
2009-09-22 12:54:00,1.67095,1.67105,1.6708,1.67105,160800000.0
2009-09-22 12:55:00,1.67105,1.6713,1.6709,1.67115,140400000.0
2009-09-22 12:56:00,1.6712,1.67175,1.671,1.6717,129000000.0
2009-09-22 12:57:00,1.67175,1.6718,1.6715,1.6716,163500000.0
2009-09-22 12:58:00,1.67175,1.672,1.67155,1.67185,132900000.0
2009-09-22 12:59:00,1.6719,1.67255,1.6718,1.6719,166600000.0
2009-09-22 13:00:00,1.6719,1.6721,1.6718,1.67185,209500000.0
2009-09-22 13:01:00,1.67185,1.6722,1.6718,1.6721,137400000.0
2009-09-22 13:02:00,1.6721,1.6724,1.67205,1.67235,114600000.0
2009-09-22 13:03:00,1.67235,1.67265,1.6721,1.6726,158500000.0
2009-09-22 13:04:00,1.67255,1.67255,1.67225,1.67235,200500000.0
2009-09-22 13:05:00,1.67235,1.67245,1.67215,1.67235,205000000.0
2009-09-22 13:06:00,1.6723,1.6724,1.67215,1.6722,136000000.0
2009-09-22 13:07:00,1.67215,1.6722,1.67205,1.6722,25600000.0
2009-09-22 13:08:00,1.6722,1.6724,1.67215,1.67215,85200000.0
2009-09-22 13:09:00,1.6722,1.67235,1.67155,1.6719,176600000.0
2009-09-22 13:10:00,1.67185,1.67195,1.67155,1.6716,146800000.0
2009-09-22 13:11:00,1.6716,1.6717,1.67145,1.67155,94800000.0
2009-09-22 13:12:00,1.67155,1.67165,1.67145,1.67155,122100000.0
2009-09-22 13:13:00,1.67155,1.6721,1.67155,1.67195,156100000.0
2009-09-22 13:14:00,1.67205,1.6727,1.672,1.67245,174100000.0
2009-09-22 13:15:00,1.6725,1.6725,1.67235,1.67235,74400000.0
2009-09-22 13:16:00,1.6723,1.6723,1.672,1.67205,57000000.0
2009-09-22 13:17:00,1.67195,1.67205,1.67185,1.6719,52300000.0
2009-09-22 13:18:00,1.6719,1.672,1.6714,1.6714,104300000.0
2009-09-22 13:19:00,1.6716,1.6716,1.67115,1.67125,75400000.0
2009-09-22 13:20:00,1.67125,1.6713,1.67115,1.67115,85400000.0
2009-09-22 13:21:00,1.6712,1.67125,1.67105,1.6711,117500000.0
2009-09-22 13:22:00,1.67115,1.6713,1.67105,1.67125,83200000.0
2009-09-22 13:23:00,1.67135,1.67165,1.67135,1.6715,114700000.0
2009-09-22 13:24:00,1.6715,1.6715,1.67145,1.6715,10700000.0
2009-09-22 13:25:00,1.67145,1.67165,1.67125,1.6714,109500000.0
2009-09-22 13:26:00,1.67135,1.67165,1.6713,1.67145,106900000.0
2009-09-22 13:27:00,1.67145,1.6719,1.67125,1.6713,155200000.0
2009-09-22 13:28:00,1.6714,1.67165,1.67125,1.67155,101000000.0
2009-09-22 13:29:00,1.67165,1.67165,1.67125,1.67125,101800000.0
2009-09-22 13:30:00,1.6712,1.67155,1.6712,1.67145,89900000.0
2009-09-22 13:31:00,1.67145,1.67175,1.67135,1.6715,178900000.0
2009-09-22 13:32:00,1.6715,1.6717,1.67105,1.6716,130600000.0
2009-09-22 13:33:00,1.6716,1.6717,1.67135,1.6716,168100000.0
2009-09-22 13:34:00,1.6716,1.67185,1.6716,1.6718,112700000.0
2009-09-22 13:35:00,1.67185,1.6719,1.6716,1.6717,107100000.0
2009-09-22 13:36:00,1.6717,1.6719,1.6716,1.67175,88600000.0
2009-09-22 13:37:00,1.67175,1.67185,1.67155,1.67155,85700000.0
2009-09-22 13:38:00,1.6716,1.67185,1.67115,1.6713,78600000.0
2009-09-22 13:39:00,1.6713,1.67155,1.6712,1.67155,102400000.0
2009-09-22 13:40:00,1.6715,1.6717,1.67125,1.6715,146800000.0
2009-09-22 13:41:00,1.6715,1.6715,1.67115,1.6713,142000000.0
2009-09-22 13:42:00,1.6712,1.67185,1.6712,1.67175,168400000.0
2009-09-22 13:43:00,1.6719,1.6719,1.67165,1.67175,54800000.0
2009-09-22 13:44:00,1.67175,1.67175,1.6715,1.67165,32100000.0
2009-09-22 13:45:00,1.6716,1.6718,1.6712,1.67125,117000000.0
2009-09-22 13:46:00,1.6713,1.6713,1.67105,1.6711,114800000.0
2009-09-22 13:47:00,1.6711,1.67125,1.67095,1.67105,161500000.0
2009-09-22 13:48:00,1.671,1.67125,1.671,1.67105,124500000.0
2009-09-22 13:49:00,1.6712,1.67125,1.671,1.6711,89000000.0
2009-09-22 13:50:00,1.6711,1.67135,1.67105,1.6713,107000000.0
2009-09-22 13:51:00,1.67135,1.67135,1.6711,1.67125,51200000.0
2009-09-22 13:52:00,1.67125,1.6715,1.6712,1.67135,173700000.0
2009-09-22 13:53:00,1.67135,1.672,1.6713,1.67155,166900000.0
2009-09-22 13:54:00,1.6716,1.6722,1.6716,1.67215,147300000.0
2009-09-22 13:55:00,1.6722,1.67285,1.67205,1.6727,122400000.0
2009-09-22 13:56:00,1.67275,1.6729,1.67255,1.6727,207200000.0
2009-09-22 13:57:00,1.67275,1.6728,1.67255,1.6727,140700000.0
2009-09-22 13:58:00,1.6727,1.67295,1.67255,1.6729,123500000.0
2009-09-22 13:59:00,1.673,1.6737,1.6729,1.67345,220800000.0
2009-09-22 14:00:00,1.67355,1.6739,1.6734,1.6737,126200000.0
2009-09-22 14:01:00,1.6737,1.67435,1.6737,1.6741,177000000.0
2009-09-22 14:02:00,1.6741,1.67425,1.67375,1.67405,250700000.0
2009-09-22 14:03:00,1.6741,1.6742,1.67365,1.67415,193000000.0
2009-09-22 14:04:00,1.67415,1.6745,1.67405,1.67415,293900000.0
2009-09-22 14:05:00,1.67415,1.67475,1.67415,1.6743,222700000.0
2009-09-22 14:06:00,1.6743,1.67445,1.67415,1.6743,128400000.0
2009-09-22 14:07:00,1.67425,1.6743,1.67405,1.6743,108000000.0
2009-09-22 14:08:00,1.6743,1.6743,1.67405,1.67415,180000000.0
2009-09-22 14:09:00,1.67415,1.67415,1.67375,1.6738,96300000.0
2009-09-22 14:10:00,1.67385,1.6741,1.6738,1.6741,166600000.0
2009-09-22 14:11:00,1.67405,1.6743,1.67405,1.67415,294300000.0
2009-09-22 14:12:00,1.6741,1.6747,1.674,1.6745,185900000.0
2009-09-22 14:13:00,1.6745,1.67455,1.67385,1.674,221000000.0
2009-09-22 14:14:00,1.67405,1.67435,1.6739,1.67425,198300000.0
2009-09-22 14:15:00,1.67425,1.6744,1.67375,1.67415,202700000.0
2009-09-22 14:16:00,1.67405,1.6741,1.6738,1.6738,153500000.0
2009-09-22 14:17:00,1.6738,1.674,1.67345,1.6737,108800000.0
2009-09-22 14:18:00,1.67365,1.67375,1.67355,1.6736,58000000.0
2009-09-22 14:19:00,1.6737,1.67385,1.67355,1.6738,106300000.0
2009-09-22 14:20:00,1.67375,1.6742,1.67375,1.67385,163000000.0
2009-09-22 14:21:00,1.67395,1.67435,1.6738,1.6741,160300000.0
2009-09-22 14:22:00,1.6742,1.6743,1.6741,1.67415,184700000.0
2009-09-22 14:23:00,1.67415,1.6745,1.67415,1.6742,250500000.0
2009-09-22 14:24:00,1.6742,1.67435,1.6741,1.67415,102400000.0
2009-09-22 14:25:00,1.67415,1.67435,1.67415,1.67415,113000000.0
2009-09-22 14:26:00,1.6742,1.6748,1.67415,1.6746,148900000.0
2009-09-22 14:27:00,1.67455,1.6747,1.67435,1.67465,154700000.0
2009-09-22 14:28:00,1.67465,1.67465,1.6744,1.6744,142100000.0
2009-09-22 14:29:00,1.6744,1.67465,1.6742,1.67445,173100000.0
2009-09-22 14:30:00,1.67445,1.6746,1.6738,1.67385,184000000.0
2009-09-22 14:31:00,1.6739,1.67435,1.67385,1.67425,158700000.0
2009-09-22 14:32:00,1.67425,1.6743,1.6738,1.674,149200000.0
2009-09-22 14:33:00,1.67405,1.6742,1.6738,1.67385,181700000.0
2009-09-22 14:34:00,1.6738,1.6739,1.67265,1.6727,272700000.0
2009-09-22 14:35:00,1.6727,1.67305,1.67245,1.6729,201200000.0
2009-09-22 14:36:00,1.6728,1.6728,1.67215,1.6723,181900000.0
2009-09-22 14:37:00,1.6723,1.6728,1.6723,1.6725,235300000.0
2009-09-22 14:38:00,1.6725,1.67285,1.67245,1.67285,159600000.0
2009-09-22 14:39:00,1.67285,1.6729,1.67235,1.6725,170100000.0
2009-09-22 14:40:00,1.67255,1.67255,1.67115,1.67125,204300000.0
2009-09-22 14:41:00,1.67125,1.6715,1.67035,1.67035,301900000.0
2009-09-22 14:42:00,1.67035,1.67055,1.66995,1.67005,276800000.0
2009-09-22 14:43:00,1.67,1.67015,1.6695,1.66965,293200000.0
2009-09-22 14:44:00,1.66965,1.66995,1.6696,1.66985,160400000.0
2009-09-22 14:45:00,1.6698,1.6701,1.6695,1.6696,189700000.0
2009-09-22 14:46:00,1.6696,1.66975,1.66925,1.66975,221700000.0
2009-09-22 14:47:00,1.6697,1.67005,1.6696,1.67005,252300000.0
2009-09-22 14:48:00,1.67005,1.67005,1.66955,1.6698,175900000.0
2009-09-22 14:49:00,1.6698,1.6701,1.66945,1.6696,218700000.0
2009-09-22 14:50:00,1.66965,1.66975,1.66955,1.66975,113300000.0
2009-09-22 14:51:00,1.66975,1.6699,1.6696,1.66965,116300000.0
2009-09-22 14:52:00,1.6697,1.67,1.66955,1.66985,169500000.0
2009-09-22 14:53:00,1.66985,1.67,1.6696,1.6699,159800000.0
2009-09-22 14:54:00,1.6699,1.6702,1.66975,1.67015,135700000.0
2009-09-22 14:55:00,1.67015,1.6702,1.6697,1.6698,169400000.0
2009-09-22 14:56:00,1.6698,1.67035,1.66975,1.67035,160800000.0
2009-09-22 14:57:00,1.6703,1.67035,1.6699,1.67,142800000.0
2009-09-22 14:58:00,1.67,1.67015,1.66995,1.6701,90100000.0
2009-09-22 14:59:00,1.6701,1.6702,1.6699,1.6699,209100000.0
2009-09-22 15:00:00,1.6699,1.67025,1.66985,1.67005,207800000.0
2009-09-22 15:01:00,1.67005,1.67025,1.67,1.6702,99500000.0
2009-09-22 15:02:00,1.67015,1.6706,1.67015,1.67045,107500000.0
2009-09-22 15:03:00,1.67045,1.67045,1.67015,1.67025,129000000.0
2009-09-22 15:04:00,1.67025,1.67045,1.67005,1.67045,186700000.0
2009-09-22 15:05:00,1.6704,1.67065,1.67035,1.6704,139200000.0
2009-09-22 15:06:00,1.6704,1.6705,1.67015,1.67025,173900000.0
2009-09-22 15:07:00,1.67025,1.6705,1.67025,1.67035,163700000.0
2009-09-22 15:08:00,1.6704,1.67055,1.67035,1.67045,123900000.0
2009-09-22 15:09:00,1.6704,1.67085,1.67035,1.67035,241300000.0
2009-09-22 15:10:00,1.67035,1.67085,1.67035,1.6706,197600000.0
2009-09-22 15:11:00,1.6706,1.67075,1.67035,1.67055,172600000.0
2009-09-22 15:12:00,1.6705,1.67055,1.6702,1.67025,198200000.0
2009-09-22 15:13:00,1.6703,1.67035,1.67005,1.6701,101600000.0
2009-09-22 15:14:00,1.6701,1.6703,1.67005,1.67015,160600000.0
2009-09-22 15:15:00,1.6702,1.6705,1.66995,1.6701,216400000.0
2009-09-22 15:16:00,1.6701,1.67045,1.67,1.67025,189300000.0
2009-09-22 15:17:00,1.67025,1.67115,1.67025,1.6707,263900000.0
2009-09-22 15:18:00,1.6706,1.671,1.6705,1.6705,169500000.0
2009-09-22 15:19:00,1.67055,1.6711,1.6705,1.6711,164600000.0
2009-09-22 15:20:00,1.6711,1.6714,1.671,1.671,206400000.0
2009-09-22 15:21:00,1.67115,1.67125,1.67105,1.6711,174200000.0
2009-09-22 15:22:00,1.6712,1.6714,1.67075,1.67075,190500000.0
2009-09-22 15:23:00,1.67085,1.6709,1.6706,1.67075,160100000.0
2009-09-22 15:24:00,1.67075,1.67075,1.67025,1.67055,170200000.0
2009-09-22 15:25:00,1.67055,1.6707,1.6703,1.6706,145000000.0
2009-09-22 15:26:00,1.6706,1.67095,1.6704,1.6706,220900000.0
2009-09-22 15:27:00,1.67055,1.67065,1.6703,1.67045,174500000.0
2009-09-22 15:28:00,1.67045,1.6708,1.6703,1.6707,137600000.0
2009-09-22 15:29:00,1.67075,1.6713,1.67065,1.67115,106500000.0
2009-09-22 15:30:00,1.67115,1.6714,1.6709,1.6711,169700000.0
2009-09-22 15:31:00,1.6711,1.6717,1.6711,1.6716,161900000.0
2009-09-22 15:32:00,1.67165,1.67165,1.6713,1.67145,171400000.0
2009-09-22 15:33:00,1.67145,1.67155,1.6712,1.6713,176900000.0
2009-09-22 15:34:00,1.6713,1.6718,1.6712,1.67175,194800000.0
2009-09-22 15:35:00,1.67175,1.6722,1.6715,1.672,303700000.0
2009-09-22 15:36:00,1.67195,1.67235,1.67185,1.67235,279700000.0
2009-09-22 15:37:00,1.6724,1.67265,1.6723,1.67245,242000000.0
2009-09-22 15:38:00,1.6725,1.6727,1.67215,1.67215,211800000.0
2009-09-22 15:39:00,1.67215,1.67235,1.6721,1.67215,202400000.0
2009-09-22 15:40:00,1.6722,1.67245,1.6722,1.6723,185400000.0
2009-09-22 15:41:00,1.67225,1.67245,1.67215,1.67225,120400000.0
2009-09-22 15:42:00,1.67225,1.6724,1.67215,1.6724,125000000.0
2009-09-22 15:43:00,1.67235,1.6727,1.6721,1.67225,249300000.0
2009-09-22 15:44:00,1.6723,1.67255,1.67215,1.6723,290700000.0
2009-09-22 15:45:00,1.67225,1.67265,1.67215,1.6725,251700000.0
2009-09-22 15:46:00,1.6725,1.6732,1.6724,1.673,212200000.0
2009-09-22 15:47:00,1.6731,1.67335,1.67255,1.67285,202800000.0
2009-09-22 15:48:00,1.6728,1.6728,1.67235,1.6726,211300000.0
2009-09-22 15:49:00,1.6725,1.6726,1.6722,1.67255,208600000.0
2009-09-22 15:50:00,1.67255,1.6729,1.6723,1.6728,149900000.0
2009-09-22 15:51:00,1.6727,1.67305,1.67265,1.67265,230200000.0
2009-09-22 15:52:00,1.67265,1.67295,1.6725,1.6728,188500000.0
2009-09-22 15:53:00,1.67275,1.67295,1.67265,1.67275,169500000.0
2009-09-22 15:54:00,1.67275,1.67295,1.6727,1.6727,188900000.0
2009-09-22 15:55:00,1.67285,1.6732,1.67275,1.6728,264700000.0
2009-09-22 15:56:00,1.6728,1.67345,1.67275,1.6734,190500000.0
2009-09-22 15:57:00,1.6734,1.6736,1.67325,1.67355,233700000.0
2009-09-22 15:58:00,1.6737,1.67475,1.67355,1.67475,273300000.0
2009-09-22 15:59:00,1.67475,1.67475,1.67405,1.67425,215600000.0
2009-09-22 16:00:00,1.67415,1.6742,1.67345,1.67385,208800000.0
2009-09-22 16:01:00,1.67385,1.67405,1.6737,1.67385,264000000.0
2009-09-22 16:02:00,1.67385,1.67415,1.6737,1.6739,224500000.0
2009-09-22 16:03:00,1.6739,1.6743,1.6738,1.674,297800000.0
2009-09-22 16:04:00,1.67405,1.67425,1.6739,1.674,276200000.0
2009-09-22 16:05:00,1.67405,1.67425,1.6739,1.67395,301800000.0
2009-09-22 16:06:00,1.67395,1.6742,1.6737,1.67375,338500000.0
2009-09-22 16:07:00,1.6738,1.67395,1.6735,1.6736,230600000.0
2009-09-22 16:08:00,1.67365,1.6738,1.6736,1.6737,161500000.0
2009-09-22 16:09:00,1.67365,1.67385,1.67345,1.67375,192600000.0
2009-09-22 16:10:00,1.67375,1.67385,1.6733,1.6735,180300000.0
2009-09-22 16:11:00,1.67355,1.67385,1.6735,1.67385,289300000.0
2009-09-22 16:12:00,1.6738,1.674,1.6737,1.6737,195200000.0
2009-09-22 16:13:00,1.6737,1.6738,1.67345,1.6737,206200000.0
2009-09-22 16:14:00,1.6738,1.67385,1.67335,1.6736,136000000.0
2009-09-22 16:15:00,1.6736,1.6738,1.6735,1.67375,134500000.0
2009-09-22 16:16:00,1.6737,1.67465,1.6737,1.67415,232300000.0
2009-09-22 16:17:00,1.67415,1.6745,1.674,1.6745,192300000.0
2009-09-22 16:18:00,1.6745,1.6747,1.67435,1.6744,247500000.0
2009-09-22 16:19:00,1.6744,1.6752,1.67425,1.6752,271500000.0
2009-09-22 16:20:00,1.67505,1.67585,1.67505,1.67585,205400000.0
2009-09-22 16:21:00,1.67585,1.6761,1.6756,1.676,202900000.0
2009-09-22 16:22:00,1.67605,1.67635,1.6758,1.6759,197300000.0
2009-09-22 16:23:00,1.6759,1.67595,1.6756,1.67585,269700000.0
2009-09-22 16:24:00,1.6759,1.6759,1.6753,1.6753,261400000.0
2009-09-22 16:25:00,1.6753,1.67555,1.67515,1.67545,168900000.0
2009-09-22 16:26:00,1.67545,1.67545,1.675,1.675,164000000.0
2009-09-22 16:27:00,1.6749,1.6751,1.67475,1.67495,163700000.0
2009-09-22 16:28:00,1.675,1.6751,1.67495,1.675,92600000.0
2009-09-22 16:29:00,1.675,1.6751,1.67495,1.675,168500000.0
2009-09-22 16:30:00,1.67505,1.6752,1.67485,1.67515,161400000.0
2009-09-22 16:31:00,1.67515,1.67585,1.6751,1.67585,190400000.0
2009-09-22 16:32:00,1.67565,1.67575,1.675,1.6751,193000000.0
2009-09-22 16:33:00,1.6751,1.6753,1.67495,1.6752,176600000.0
2009-09-22 16:34:00,1.6753,1.676,1.67525,1.6757,226600000.0
2009-09-22 16:35:00,1.6757,1.6759,1.6755,1.6759,167100000.0
2009-09-22 16:36:00,1.6759,1.6759,1.67555,1.6756,210700000.0
2009-09-22 16:37:00,1.6756,1.6756,1.6751,1.6752,183800000.0
2009-09-22 16:38:00,1.67525,1.6754,1.67515,1.6754,133300000.0
2009-09-22 16:39:00,1.6754,1.67605,1.6752,1.67605,241700000.0
2009-09-22 16:40:00,1.67605,1.6761,1.67585,1.67595,208800000.0
2009-09-22 16:41:00,1.67595,1.67615,1.67575,1.676,155900000.0
2009-09-22 16:42:00,1.676,1.67615,1.67575,1.67585,208900000.0
2009-09-22 16:43:00,1.67595,1.676,1.6755,1.6757,154400000.0
2009-09-22 16:44:00,1.6757,1.67575,1.6754,1.67555,238800000.0
2009-09-22 16:45:00,1.6755,1.67565,1.67535,1.67565,123800000.0
2009-09-22 16:46:00,1.67565,1.6759,1.67555,1.6758,126800000.0
2009-09-22 16:47:00,1.67585,1.67635,1.6758,1.67605,276000000.0
2009-09-22 16:48:00,1.676,1.6762,1.67595,1.6761,268400000.0
2009-09-22 16:49:00,1.6761,1.67625,1.6759,1.6761,158900000.0
2009-09-22 16:50:00,1.67605,1.6763,1.67605,1.67625,116700000.0
2009-09-22 16:51:00,1.6762,1.67645,1.67615,1.6763,197400000.0
2009-09-22 16:52:00,1.6763,1.6763,1.67615,1.67625,148600000.0
2009-09-22 16:53:00,1.67625,1.6763,1.67595,1.676,86100000.0
2009-09-22 16:54:00,1.676,1.6761,1.6758,1.6758,159200000.0
2009-09-22 16:55:00,1.6758,1.6763,1.6758,1.6762,213700000.0
2009-09-22 16:56:00,1.6762,1.67645,1.6761,1.6763,180700000.0
2009-09-22 16:57:00,1.6763,1.6764,1.6758,1.67595,229200000.0
2009-09-22 16:58:00,1.67595,1.6766,1.6758,1.6765,208600000.0
2009-09-22 16:59:00,1.6765,1.67705,1.67645,1.67705,238700000.0
2009-09-22 17:00:00,1.6771,1.6773,1.6768,1.67695,214900000.0
2009-09-22 17:01:00,1.67695,1.67715,1.6767,1.6768,164300000.0
2009-09-22 17:02:00,1.6768,1.67725,1.6767,1.6772,159600000.0
2009-09-22 17:03:00,1.67715,1.67725,1.6769,1.6771,121300000.0
2009-09-22 17:04:00,1.67705,1.67725,1.67685,1.677,143000000.0
2009-09-22 17:05:00,1.677,1.677,1.6767,1.67685,79700000.0
2009-09-22 17:06:00,1.67685,1.67685,1.67635,1.67635,196100000.0
2009-09-22 17:07:00,1.6765,1.6768,1.67645,1.6766,112400000.0
2009-09-22 17:08:00,1.67655,1.6767,1.6765,1.67655,156900000.0
2009-09-22 17:09:00,1.6766,1.6767,1.67635,1.67635,170600000.0
2009-09-22 17:10:00,1.6763,1.67655,1.6763,1.67635,105100000.0
2009-09-22 17:11:00,1.67635,1.6766,1.67605,1.67635,168200000.0
2009-09-22 17:12:00,1.67635,1.6764,1.67595,1.67595,243100000.0
2009-09-22 17:13:00,1.67595,1.6762,1.67545,1.67555,268000000.0
2009-09-22 17:14:00,1.6755,1.6758,1.6754,1.67565,190200000.0
2009-09-22 17:15:00,1.67565,1.67585,1.67555,1.6757,228500000.0
2009-09-22 17:16:00,1.6756,1.67575,1.67535,1.6754,162600000.0
2009-09-22 17:17:00,1.6754,1.67575,1.67535,1.67555,131100000.0
2009-09-22 17:18:00,1.67555,1.6758,1.67545,1.6758,141400000.0
2009-09-22 17:19:00,1.67575,1.6767,1.67555,1.6766,227000000.0
2009-09-22 17:20:00,1.6768,1.677,1.67625,1.67695,230800000.0
2009-09-22 17:21:00,1.67695,1.67715,1.6767,1.67695,278800000.0
2009-09-22 17:22:00,1.67705,1.67715,1.6767,1.6768,210500000.0
2009-09-22 17:23:00,1.6768,1.67725,1.67675,1.6772,145900000.0
2009-09-22 17:24:00,1.6771,1.6773,1.67695,1.67715,199400000.0
2009-09-22 17:25:00,1.6771,1.6772,1.6769,1.677,178500000.0
2009-09-22 17:26:00,1.67705,1.6772,1.67685,1.6769,199900000.0
2009-09-22 17:27:00,1.6769,1.6772,1.67675,1.6772,162400000.0
2009-09-22 17:28:00,1.6772,1.67725,1.677,1.6771,121000000.0
2009-09-22 17:29:00,1.67715,1.67735,1.67715,1.67735,192200000.0
2009-09-22 17:30:00,1.67735,1.67755,1.6772,1.67725,113100000.0
2009-09-22 17:31:00,1.6772,1.67765,1.6772,1.6776,152800000.0
2009-09-22 17:32:00,1.6776,1.6777,1.6772,1.67725,252400000.0
2009-09-22 17:33:00,1.6773,1.6774,1.67695,1.67705,114800000.0
2009-09-22 17:34:00,1.677,1.677,1.6765,1.6766,192700000.0
2009-09-22 17:35:00,1.6766,1.6767,1.67625,1.67645,222600000.0
2009-09-22 17:36:00,1.6765,1.67685,1.6765,1.6766,191800000.0
2009-09-22 17:37:00,1.6766,1.6766,1.67605,1.67615,188000000.0
2009-09-22 17:38:00,1.67615,1.67625,1.676,1.67605,193000000.0
2009-09-22 17:39:00,1.676,1.6762,1.67585,1.67605,129600000.0
2009-09-22 17:40:00,1.67605,1.67605,1.6758,1.67595,180100000.0
2009-09-22 17:41:00,1.6759,1.67635,1.67585,1.67625,208100000.0
2009-09-22 17:42:00,1.67625,1.67675,1.67615,1.67665,198400000.0
2009-09-22 17:43:00,1.67665,1.677,1.67645,1.67645,142300000.0
2009-09-22 17:44:00,1.67655,1.67685,1.67645,1.67655,122800000.0
2009-09-22 17:45:00,1.67655,1.6766,1.67625,1.67645,152400000.0
2009-09-22 17:46:00,1.67645,1.6765,1.67625,1.67645,176600000.0
2009-09-22 17:47:00,1.67635,1.6766,1.6763,1.6763,216600000.0
2009-09-22 17:48:00,1.67635,1.6767,1.67595,1.6767,100000000.0
2009-09-22 17:49:00,1.6767,1.67685,1.6766,1.67675,113900000.0
2009-09-22 17:50:00,1.67675,1.67685,1.67655,1.67655,216200000.0
2009-09-22 17:51:00,1.67655,1.6767,1.6765,1.6766,85800000.0
2009-09-22 17:52:00,1.6766,1.6767,1.67635,1.6765,95800000.0
2009-09-22 17:53:00,1.6765,1.6767,1.6765,1.67655,60200000.0
2009-09-22 17:54:00,1.67655,1.6766,1.6764,1.6764,114400000.0
2009-09-22 17:55:00,1.6764,1.67695,1.6764,1.6766,217200000.0
2009-09-22 17:56:00,1.6766,1.6767,1.6765,1.67655,84200000.0
2009-09-22 17:57:00,1.6766,1.67675,1.67635,1.6765,175000000.0
2009-09-22 17:58:00,1.67645,1.6768,1.67645,1.67665,105100000.0
2009-09-22 17:59:00,1.67665,1.6767,1.6765,1.67655,105800000.0
2009-09-22 18:00:00,1.67655,1.6766,1.67635,1.67655,246700000.0
2009-09-22 18:01:00,1.6765,1.6767,1.67625,1.6764,275400000.0
2009-09-22 18:02:00,1.67635,1.67645,1.67625,1.6764,190200000.0
2009-09-22 18:03:00,1.67635,1.67645,1.6762,1.6762,143400000.0
2009-09-22 18:04:00,1.6762,1.67625,1.6758,1.6759,200300000.0
2009-09-22 18:05:00,1.67585,1.67595,1.67565,1.6757,173500000.0
2009-09-22 18:06:00,1.67575,1.67575,1.6755,1.6756,161200000.0
2009-09-22 18:07:00,1.6756,1.6759,1.67555,1.6758,215200000.0
2009-09-22 18:08:00,1.67575,1.67615,1.67565,1.6761,248200000.0
2009-09-22 18:09:00,1.676,1.6761,1.6757,1.67575,125300000.0
2009-09-22 18:10:00,1.67575,1.6759,1.67575,1.67575,164300000.0
2009-09-22 18:11:00,1.67575,1.67575,1.67515,1.6753,241400000.0
2009-09-22 18:12:00,1.6753,1.67535,1.6751,1.6753,227300000.0
2009-09-22 18:13:00,1.6753,1.67535,1.67505,1.67535,221600000.0
2009-09-22 18:14:00,1.6753,1.6753,1.6751,1.67515,129200000.0
2009-09-22 18:15:00,1.67515,1.67535,1.6751,1.67515,140100000.0
2009-09-22 18:16:00,1.6751,1.6751,1.67455,1.67495,274500000.0
2009-09-22 18:17:00,1.675,1.67525,1.675,1.6751,128000000.0
2009-09-22 18:18:00,1.67505,1.6753,1.67505,1.6752,86300000.0
2009-09-22 18:19:00,1.67525,1.6753,1.675,1.67505,64200000.0
2009-09-22 18:20:00,1.67515,1.67535,1.6751,1.67515,170600000.0
2009-09-22 18:21:00,1.6752,1.6753,1.6751,1.67515,58000000.0
2009-09-22 18:22:00,1.6751,1.67515,1.67485,1.675,193300000.0
2009-09-22 18:23:00,1.67495,1.67505,1.67465,1.6748,167000000.0
2009-09-22 18:24:00,1.67475,1.6752,1.67475,1.67515,191800000.0
2009-09-22 18:25:00,1.67515,1.6753,1.6749,1.67495,147900000.0
2009-09-22 18:26:00,1.67495,1.6754,1.6749,1.67535,184200000.0
2009-09-22 18:27:00,1.67535,1.67545,1.67525,1.6753,143100000.0
2009-09-22 18:28:00,1.67525,1.6754,1.6749,1.6751,185500000.0
2009-09-22 18:29:00,1.6751,1.67535,1.67505,1.6752,170400000.0
2009-09-22 18:30:00,1.6752,1.6752,1.67495,1.6751,154100000.0
2009-09-22 18:31:00,1.6751,1.67525,1.67495,1.67495,215300000.0
2009-09-22 18:32:00,1.67495,1.6753,1.67495,1.6752,177200000.0
2009-09-22 18:33:00,1.67515,1.67515,1.67465,1.67475,123800000.0
2009-09-22 18:34:00,1.67475,1.6748,1.67465,1.67465,113100000.0
2009-09-22 18:35:00,1.67465,1.67475,1.6745,1.6746,145100000.0
2009-09-22 18:36:00,1.6746,1.6751,1.67455,1.6751,83000000.0
2009-09-22 18:37:00,1.67515,1.6752,1.67505,1.67515,128100000.0
2009-09-22 18:38:00,1.67515,1.67525,1.675,1.675,221400000.0
2009-09-22 18:39:00,1.67495,1.67495,1.6746,1.6746,265200000.0
2009-09-22 18:40:00,1.6746,1.67485,1.6745,1.6746,135900000.0
2009-09-22 18:41:00,1.6746,1.67485,1.67455,1.67475,77500000.0
2009-09-22 18:42:00,1.6747,1.67475,1.67465,1.6747,117800000.0
2009-09-22 18:43:00,1.67475,1.67485,1.67455,1.6746,178400000.0
2009-09-22 18:44:00,1.6746,1.6747,1.6743,1.6743,149500000.0
2009-09-22 18:45:00,1.67435,1.67455,1.67425,1.67455,145000000.0
2009-09-22 18:46:00,1.6745,1.67465,1.67435,1.6744,257000000.0
2009-09-22 18:47:00,1.67445,1.67475,1.67445,1.6747,106900000.0
2009-09-22 18:48:00,1.6747,1.67475,1.6743,1.67475,184500000.0
2009-09-22 18:49:00,1.67475,1.67475,1.6746,1.67475,97800000.0
2009-09-22 18:50:00,1.67475,1.67475,1.67425,1.67445,311000000.0
2009-09-22 18:51:00,1.67455,1.67475,1.67445,1.6746,158800000.0
2009-09-22 18:52:00,1.6746,1.6748,1.6745,1.6747,124900000.0
2009-09-22 18:53:00,1.67475,1.67475,1.67455,1.67455,192100000.0
2009-09-22 18:54:00,1.67455,1.6748,1.6745,1.6746,196500000.0
2009-09-22 18:55:00,1.6746,1.6748,1.6746,1.6747,99900000.0
2009-09-22 18:56:00,1.67465,1.67485,1.67465,1.6748,129100000.0
2009-09-22 18:57:00,1.6748,1.67495,1.6748,1.67495,123800000.0
2009-09-22 18:58:00,1.6749,1.6751,1.67485,1.67485,143200000.0
2009-09-22 18:59:00,1.6749,1.67515,1.67485,1.675,97700000.0
2009-09-22 19:00:00,1.675,1.6752,1.67495,1.6752,85100000.0
2009-09-22 19:01:00,1.6752,1.67535,1.67515,1.67535,96000000.0
2009-09-22 19:02:00,1.67535,1.6754,1.67525,1.6753,168700000.0
2009-09-22 19:03:00,1.6753,1.67535,1.67505,1.6752,157800000.0
2009-09-22 19:04:00,1.6752,1.6754,1.67515,1.67525,103500000.0
2009-09-22 19:05:00,1.6753,1.6753,1.67515,1.67515,149200000.0
2009-09-22 19:06:00,1.67515,1.67545,1.67515,1.67535,176400000.0
2009-09-22 19:07:00,1.6753,1.6755,1.67525,1.6755,202500000.0
2009-09-22 19:08:00,1.67545,1.67585,1.6754,1.6755,283800000.0
2009-09-22 19:09:00,1.67555,1.6757,1.67545,1.6755,121400000.0
2009-09-22 19:10:00,1.6755,1.6756,1.67545,1.6756,174200000.0
2009-09-22 19:11:00,1.6756,1.6756,1.6755,1.6755,145700000.0
2009-09-22 19:12:00,1.6755,1.67565,1.6754,1.67545,324800000.0
2009-09-22 19:13:00,1.67545,1.6756,1.67495,1.67515,267200000.0
2009-09-22 19:14:00,1.675,1.67525,1.67495,1.6751,218900000.0
2009-09-22 19:15:00,1.6751,1.6752,1.67495,1.675,156700000.0
2009-09-22 19:16:00,1.675,1.67525,1.67495,1.67515,125500000.0
2009-09-22 19:17:00,1.67515,1.6754,1.67515,1.67535,274800000.0
2009-09-22 19:18:00,1.6753,1.6755,1.6752,1.67535,184000000.0
2009-09-22 19:19:00,1.67535,1.67535,1.6751,1.67535,210700000.0
2009-09-22 19:20:00,1.67535,1.6754,1.6752,1.67525,242000000.0
2009-09-22 19:21:00,1.67525,1.6755,1.6751,1.67545,189200000.0
2009-09-22 19:22:00,1.6755,1.6757,1.67545,1.6755,180200000.0
2009-09-22 19:23:00,1.67545,1.67565,1.67525,1.67525,162400000.0
2009-09-22 19:24:00,1.67535,1.6756,1.6753,1.67535,88200000.0
2009-09-22 19:25:00,1.67535,1.67535,1.6749,1.67505,192200000.0
2009-09-22 19:26:00,1.67505,1.6752,1.67505,1.6752,47200000.0
2009-09-22 19:27:00,1.67515,1.67535,1.6751,1.6753,140400000.0
2009-09-22 19:28:00,1.67525,1.6753,1.6751,1.6752,110300000.0
2009-09-22 19:29:00,1.6751,1.67525,1.67505,1.67515,62700000.0
2009-09-22 19:30:00,1.6752,1.67525,1.6751,1.67525,145800000.0
2009-09-22 19:31:00,1.6752,1.67545,1.67515,1.67535,135500000.0
2009-09-22 19:32:00,1.6753,1.67565,1.6753,1.67545,58400000.0
2009-09-22 19:33:00,1.67545,1.6755,1.6753,1.67545,156700000.0
2009-09-22 19:34:00,1.67545,1.6755,1.67545,1.6755,114500000.0
2009-09-22 19:35:00,1.67545,1.67565,1.67545,1.6756,131200000.0
2009-09-22 19:36:00,1.6757,1.6758,1.6756,1.67575,89200000.0
2009-09-22 19:37:00,1.67575,1.67575,1.6756,1.67565,90600000.0
2009-09-22 19:38:00,1.6757,1.6758,1.67545,1.6756,162700000.0
2009-09-22 19:39:00,1.67555,1.6763,1.6755,1.6759,281900000.0
2009-09-22 19:40:00,1.6759,1.6759,1.6756,1.6757,203000000.0
2009-09-22 19:41:00,1.6758,1.6758,1.6755,1.6755,200300000.0
2009-09-22 19:42:00,1.67555,1.6756,1.67545,1.6755,225900000.0
2009-09-22 19:43:00,1.6755,1.67565,1.6755,1.67555,125000000.0
2009-09-22 19:44:00,1.67555,1.67565,1.6754,1.67555,167100000.0
2009-09-22 19:45:00,1.6756,1.67565,1.67555,1.6756,40000000.0
2009-09-22 19:46:00,1.67565,1.6757,1.67555,1.67565,89500000.0
2009-09-22 19:47:00,1.6756,1.6757,1.67555,1.6757,61800000.0
2009-09-22 19:48:00,1.67565,1.6758,1.67555,1.67575,161600000.0
2009-09-22 19:49:00,1.6758,1.6759,1.67565,1.67565,194800000.0
2009-09-22 19:50:00,1.6757,1.67575,1.67545,1.6755,132500000.0
2009-09-22 19:51:00,1.6755,1.67575,1.6754,1.6757,120200000.0
2009-09-22 19:52:00,1.6757,1.6757,1.6755,1.6755,63600000.0
2009-09-22 19:53:00,1.67545,1.67565,1.67535,1.6754,159700000.0
2009-09-22 19:54:00,1.6754,1.6754,1.6751,1.6751,102600000.0
2009-09-22 19:55:00,1.6751,1.67525,1.6751,1.67525,54900000.0
2009-09-22 19:56:00,1.67525,1.67545,1.67515,1.67525,137100000.0
2009-09-22 19:57:00,1.67525,1.67535,1.67485,1.6751,144800000.0
2009-09-22 19:58:00,1.6751,1.6753,1.6751,1.6752,85100000.0
2009-09-22 19:59:00,1.67515,1.67525,1.675,1.6752,133800000.0
2009-09-22 20:00:00,1.6752,1.6752,1.6749,1.67495,115100000.0
2009-09-22 20:01:00,1.675,1.67525,1.67495,1.67525,70200000.0
2009-09-22 20:02:00,1.67525,1.6753,1.6749,1.6749,76800000.0
2009-09-22 20:03:00,1.67495,1.675,1.67485,1.6749,54500000.0
2009-09-22 20:04:00,1.6749,1.67495,1.6748,1.6748,72700000.0
2009-09-22 20:05:00,1.6748,1.6749,1.67465,1.6747,97100000.0
2009-09-22 20:06:00,1.6747,1.6748,1.67455,1.67465,58800000.0
2009-09-22 20:07:00,1.6746,1.67465,1.6744,1.6744,45200000.0
2009-09-22 20:08:00,1.6744,1.6745,1.6743,1.67445,26500000.0
2009-09-22 20:09:00,1.6745,1.6746,1.6744,1.6745,42200000.0
2009-09-22 20:10:00,1.67445,1.6745,1.6744,1.67445,50000000.0
2009-09-22 20:11:00,1.67445,1.6745,1.6743,1.6744,63200000.0
2009-09-22 20:12:00,1.6744,1.67455,1.67435,1.67455,50000000.0
2009-09-22 20:13:00,1.6745,1.67465,1.67445,1.6746,87000000.0
2009-09-22 20:14:00,1.67455,1.67465,1.67445,1.6746,96100000.0
2009-09-22 20:15:00,1.6746,1.6747,1.67455,1.6747,84900000.0
2009-09-22 20:16:00,1.6746,1.6746,1.67375,1.67385,159000000.0
2009-09-22 20:17:00,1.67385,1.67405,1.6737,1.6737,71800000.0
2009-09-22 20:18:00,1.6737,1.67415,1.6737,1.67415,100600000.0
2009-09-22 20:19:00,1.67415,1.6742,1.67395,1.674,80900000.0
2009-09-22 20:20:00,1.674,1.6742,1.67395,1.6742,66700000.0
2009-09-22 20:21:00,1.6742,1.67435,1.67415,1.6742,101400000.0
2009-09-22 20:22:00,1.6742,1.6743,1.67415,1.67425,45500000.0
2009-09-22 20:23:00,1.6741,1.6744,1.67405,1.6741,151400000.0
2009-09-22 20:24:00,1.67415,1.67415,1.67395,1.674,127900000.0
2009-09-22 20:25:00,1.674,1.6741,1.674,1.67405,51300000.0
2009-09-22 20:26:00,1.674,1.67405,1.6738,1.6739,105800000.0
2009-09-22 20:27:00,1.67385,1.67405,1.67385,1.67395,158300000.0
2009-09-22 20:28:00,1.67395,1.67395,1.67375,1.6738,89600000.0
2009-09-22 20:29:00,1.6738,1.67385,1.67365,1.67365,97800000.0
2009-09-22 20:30:00,1.6737,1.67385,1.6736,1.67365,185700000.0
2009-09-22 20:31:00,1.67365,1.67395,1.67355,1.67395,201900000.0
2009-09-22 20:32:00,1.67395,1.674,1.67385,1.67385,161400000.0
2009-09-22 20:33:00,1.6739,1.67425,1.67385,1.674,139100000.0
2009-09-22 20:34:00,1.67405,1.67435,1.67405,1.6743,143800000.0
2009-09-22 20:35:00,1.6743,1.67435,1.6741,1.6741,136100000.0
2009-09-22 20:36:00,1.6741,1.67425,1.67395,1.67415,106200000.0
2009-09-22 20:37:00,1.67415,1.6744,1.67415,1.67435,77400000.0
2009-09-22 20:38:00,1.67435,1.6744,1.67405,1.6742,72300000.0
2009-09-22 20:39:00,1.6742,1.6742,1.6741,1.6742,81800000.0
2009-09-22 20:40:00,1.67415,1.6742,1.67415,1.6742,37200000.0
2009-09-22 20:41:00,1.6742,1.6745,1.6742,1.6743,77000000.0
2009-09-22 20:42:00,1.6743,1.67445,1.6742,1.6742,158100000.0
2009-09-22 20:43:00,1.6742,1.67455,1.67415,1.67425,175100000.0
2009-09-22 20:44:00,1.67425,1.67425,1.674,1.67405,128800000.0
2009-09-22 20:45:00,1.67405,1.67425,1.67405,1.6742,113200000.0
2009-09-22 20:46:00,1.6742,1.6742,1.674,1.67415,90900000.0
2009-09-22 20:47:00,1.6742,1.6743,1.6738,1.6738,120100000.0
2009-09-22 20:48:00,1.6738,1.67395,1.67365,1.6739,170400000.0
2009-09-22 20:49:00,1.6739,1.67405,1.6739,1.674,69500000.0
2009-09-22 20:50:00,1.674,1.67415,1.674,1.67415,44100000.0
2009-09-22 20:51:00,1.67405,1.67405,1.67375,1.6738,92200000.0
2009-09-22 20:52:00,1.6738,1.67415,1.6737,1.6741,72100000.0
2009-09-22 20:53:00,1.67415,1.67415,1.67375,1.67375,88300000.0
2009-09-22 20:54:00,1.6738,1.6739,1.67375,1.67385,44800000.0
2009-09-22 20:55:00,1.6738,1.67435,1.6738,1.6743,123200000.0
2009-09-22 20:56:00,1.6743,1.67435,1.67415,1.67415,109600000.0
2009-09-22 20:57:00,1.67415,1.67455,1.67415,1.6744,112200000.0
2009-09-22 20:58:00,1.6744,1.6744,1.6742,1.67425,122000000.0
2009-09-22 20:59:00,1.67435,1.67455,1.6739,1.67435,203700000.0
2009-09-22 21:00:00,1.67415,1.67435,1.67405,1.6741,134100000.0
2009-09-22 21:01:00,1.67405,1.6742,1.67395,1.67405,117600000.0
2009-09-22 21:02:00,1.67405,1.67425,1.67395,1.67405,101700000.0
2009-09-22 21:03:00,1.67405,1.6741,1.67395,1.67405,46600000.0
2009-09-22 21:04:00,1.67405,1.67405,1.67395,1.67395,29500000.0
2009-09-22 21:05:00,1.67405,1.67425,1.67395,1.67415,93500000.0
2009-09-22 21:06:00,1.67415,1.6743,1.67405,1.6741,77200000.0
2009-09-22 21:07:00,1.6741,1.67425,1.67405,1.6742,15000000.0
2009-09-22 21:08:00,1.6742,1.6742,1.67405,1.67415,43000000.0
2009-09-22 21:09:00,1.6742,1.6743,1.67415,1.67425,89200000.0
2009-09-22 21:10:00,1.67425,1.6743,1.674,1.67405,148800000.0
2009-09-22 21:11:00,1.6742,1.6742,1.67405,1.67405,110200000.0
2009-09-22 21:12:00,1.6741,1.6741,1.674,1.674,96400000.0
2009-09-22 21:13:00,1.674,1.6742,1.674,1.6741,192900000.0
2009-09-22 21:14:00,1.67415,1.67425,1.674,1.67405,203300000.0
2009-09-22 21:15:00,1.67405,1.67415,1.674,1.67415,95800000.0
2009-09-22 21:16:00,1.67415,1.6743,1.67405,1.67425,138700000.0
2009-09-22 21:17:00,1.6742,1.67425,1.674,1.67405,187800000.0
2009-09-22 21:18:00,1.67405,1.67435,1.674,1.6743,140300000.0
2009-09-22 21:19:00,1.6743,1.6743,1.6741,1.6741,51400000.0
2009-09-22 21:20:00,1.6741,1.6743,1.67405,1.67425,125000000.0
2009-09-22 21:21:00,1.6743,1.67485,1.6743,1.67475,177600000.0
2009-09-22 21:22:00,1.6747,1.6748,1.67465,1.6747,180000000.0
2009-09-22 21:23:00,1.67475,1.6749,1.67465,1.67475,86800000.0
2009-09-22 21:24:00,1.6747,1.6748,1.67455,1.6747,140500000.0
2009-09-22 21:25:00,1.6747,1.67475,1.67435,1.67435,186600000.0
2009-09-22 21:26:00,1.67435,1.6745,1.67435,1.67445,115200000.0
2009-09-22 21:27:00,1.67445,1.6745,1.67445,1.67445,26100000.0
2009-09-22 21:28:00,1.67445,1.67455,1.67435,1.67445,56900000.0
2009-09-22 21:29:00,1.6744,1.67475,1.67435,1.6747,153800000.0
2009-09-22 21:30:00,1.6747,1.6747,1.67435,1.67455,154900000.0
2009-09-22 21:31:00,1.67455,1.6747,1.67455,1.6746,48000000.0
2009-09-22 21:32:00,1.6746,1.67465,1.67455,1.6746,63200000.0
2009-09-22 21:33:00,1.6746,1.6748,1.6746,1.67475,83700000.0
2009-09-22 21:34:00,1.67475,1.6749,1.67465,1.67475,128300000.0
2009-09-22 21:35:00,1.67475,1.67475,1.67455,1.67465,45400000.0
2009-09-22 21:36:00,1.67465,1.6748,1.6746,1.6748,71300000.0
2009-09-22 21:37:00,1.6748,1.6748,1.67455,1.67465,143400000.0
2009-09-22 21:38:00,1.67465,1.67475,1.67455,1.67465,105600000.0
2009-09-22 21:39:00,1.67455,1.67465,1.6743,1.67445,163800000.0
2009-09-22 21:40:00,1.67445,1.6745,1.6743,1.6745,155000000.0
2009-09-22 21:41:00,1.6745,1.6746,1.6744,1.6746,100600000.0
2009-09-22 21:42:00,1.6746,1.6746,1.67435,1.67445,94500000.0
2009-09-22 21:43:00,1.67445,1.67475,1.67445,1.6747,159200000.0
2009-09-22 21:44:00,1.67465,1.67475,1.6746,1.6747,232600000.0
2009-09-22 21:45:00,1.6747,1.67495,1.6745,1.67455,89000000.0
2009-09-22 21:46:00,1.67455,1.6746,1.67435,1.6744,154600000.0
2009-09-22 21:47:00,1.67435,1.6744,1.67405,1.67425,61600000.0
2009-09-22 21:48:00,1.67425,1.67445,1.67415,1.6743,88500000.0
2009-09-22 21:49:00,1.67435,1.67445,1.6743,1.6744,26800000.0
2009-09-22 21:50:00,1.6744,1.67455,1.6743,1.6744,69100000.0
2009-09-22 21:51:00,1.67445,1.67455,1.67435,1.6744,83600000.0
2009-09-22 21:52:00,1.67445,1.67465,1.6743,1.67455,95100000.0
2009-09-22 21:53:00,1.67455,1.6749,1.67455,1.6748,184600000.0
2009-09-22 21:54:00,1.6748,1.6751,1.67465,1.6747,183800000.0
2009-09-22 21:55:00,1.67465,1.67485,1.67455,1.6748,146700000.0
2009-09-22 21:56:00,1.6748,1.675,1.67475,1.675,108400000.0
2009-09-22 21:57:00,1.67495,1.6753,1.67495,1.67525,279000000.0
2009-09-22 21:58:00,1.67525,1.6754,1.67495,1.67505,242200000.0
2009-09-22 21:59:00,1.67505,1.67535,1.675,1.67515,117100000.0
2009-09-22 22:00:00,1.67505,1.67505,1.6743,1.6744,106100000.0
2009-09-22 22:01:00,1.6744,1.6744,1.67415,1.6742,68100000.0
2009-09-22 22:02:00,1.67415,1.67445,1.67415,1.6744,54200000.0
2009-09-22 22:03:00,1.6744,1.67445,1.6743,1.6744,65900000.0
2009-09-22 22:04:00,1.67445,1.67455,1.67415,1.6743,73000000.0
2009-09-22 22:05:00,1.6743,1.6744,1.6743,1.6744,15000000.0
2009-09-22 22:06:00,1.67445,1.67445,1.6744,1.67445,26200000.0
2009-09-22 22:07:00,1.6745,1.6746,1.67415,1.67455,55400000.0
2009-09-22 22:08:00,1.6746,1.6748,1.67445,1.67455,62300000.0
2009-09-22 22:09:00,1.67455,1.6746,1.67425,1.6743,25200000.0
2009-09-22 22:10:00,1.67425,1.67445,1.67425,1.67435,33600000.0
2009-09-22 22:11:00,1.67435,1.67455,1.6743,1.67455,63100000.0
2009-09-22 22:12:00,1.67455,1.67455,1.6744,1.67445,47500000.0
2009-09-22 22:13:00,1.67445,1.67445,1.67445,1.67445,6400000.0
2009-09-22 22:14:00,1.67445,1.67445,1.67445,1.67445,28800000.0
2009-09-22 22:15:00,1.67445,1.67445,1.67425,1.6743,47700000.0
2009-09-22 22:16:00,1.6743,1.6744,1.67425,1.6743,30600000.0
2009-09-22 22:17:00,1.67435,1.67435,1.67415,1.6743,36900000.0
2009-09-22 22:18:00,1.6743,1.67435,1.6741,1.6742,62700000.0
2009-09-22 22:19:00,1.6742,1.67435,1.6742,1.6743,58200000.0
2009-09-22 22:20:00,1.67435,1.67435,1.6743,1.6743,10500000.0
2009-09-22 22:21:00,1.67425,1.67425,1.6742,1.67425,44300000.0
2009-09-22 22:22:00,1.67425,1.67425,1.67405,1.6741,29700000.0
2009-09-22 22:23:00,1.6741,1.67415,1.6741,1.67415,2900000.0
2009-09-22 22:24:00,1.67395,1.6743,1.6739,1.6743,44900000.0
2009-09-22 22:25:00,1.6743,1.67445,1.67415,1.67425,33500000.0
2009-09-22 22:26:00,1.67435,1.67435,1.674,1.67405,53900000.0
2009-09-22 22:27:00,1.67405,1.67425,1.6739,1.67405,107200000.0
2009-09-22 22:28:00,1.67405,1.6742,1.674,1.67415,49200000.0
2009-09-22 22:29:00,1.6742,1.6742,1.67405,1.67415,38000000.0
2009-09-22 22:30:00,1.67415,1.67445,1.6741,1.67445,54400000.0
2009-09-22 22:31:00,1.67445,1.6746,1.6744,1.6745,44000000.0
2009-09-22 22:32:00,1.6745,1.6747,1.67415,1.67435,76000000.0
2009-09-22 22:33:00,1.6744,1.67465,1.67435,1.67455,30900000.0
2009-09-22 22:34:00,1.67455,1.67475,1.67435,1.67465,64200000.0
2009-09-22 22:35:00,1.67475,1.67475,1.67445,1.67445,40600000.0
2009-09-22 22:36:00,1.6745,1.6745,1.67445,1.67445,17000000.0
2009-09-22 22:37:00,1.67455,1.67455,1.6744,1.6744,19800000.0
2009-09-22 22:38:00,1.6744,1.6747,1.6744,1.6747,25700000.0
2009-09-22 22:39:00,1.6745,1.67455,1.67435,1.67435,67700000.0
2009-09-22 22:40:00,1.67425,1.6744,1.67425,1.6744,15000000.0
2009-09-22 22:41:00,1.6744,1.6744,1.6743,1.67435,6000000.0
2009-09-22 22:42:00,1.67435,1.67445,1.6743,1.6744,13000000.0
2009-09-22 22:43:00,1.67445,1.6747,1.67435,1.6744,40400000.0
2009-09-22 22:44:00,1.67445,1.6746,1.6743,1.67455,52400000.0
2009-09-22 22:45:00,1.67455,1.6746,1.67435,1.6746,40300000.0
2009-09-22 22:46:00,1.67465,1.6747,1.6746,1.67465,38400000.0
2009-09-22 22:47:00,1.6746,1.67465,1.67455,1.67455,19700000.0
2009-09-22 22:48:00,1.67455,1.6746,1.6743,1.6745,95500000.0
2009-09-22 22:49:00,1.6745,1.67455,1.6745,1.67455,47800000.0
2009-09-22 22:50:00,1.67455,1.6746,1.6745,1.6745,50300000.0
2009-09-22 22:51:00,1.6745,1.67455,1.67435,1.67445,86100000.0
2009-09-22 22:52:00,1.67445,1.67445,1.67445,1.67445,32600000.0
2009-09-22 22:53:00,1.67445,1.6745,1.6743,1.6745,42600000.0
2009-09-22 22:54:00,1.6745,1.67455,1.6742,1.6745,54200000.0
2009-09-22 22:55:00,1.6745,1.6746,1.67435,1.67435,76700000.0
2009-09-22 22:56:00,1.67435,1.67465,1.67435,1.6746,80000000.0
2009-09-22 22:57:00,1.6746,1.6748,1.67445,1.6746,75600000.0
2009-09-22 22:58:00,1.6745,1.67475,1.6745,1.67465,35700000.0
2009-09-22 22:59:00,1.67465,1.67465,1.674,1.674,75300000.0
2009-09-22 23:00:00,1.674,1.67445,1.674,1.67435,40000000.0
2009-09-22 23:01:00,1.6744,1.6746,1.67435,1.67455,20000000.0
2009-09-22 23:02:00,1.6746,1.67485,1.67455,1.67475,62000000.0
2009-09-22 23:03:00,1.6748,1.67485,1.6745,1.6748,50000000.0
2009-09-22 23:04:00,1.67485,1.67485,1.6745,1.67455,37500000.0
2009-09-22 23:05:00,1.67455,1.67485,1.67435,1.67475,76800000.0
2009-09-22 23:06:00,1.6747,1.67475,1.6744,1.6744,28000000.0
2009-09-22 23:07:00,1.67445,1.67445,1.6742,1.6743,37000000.0
2009-09-22 23:08:00,1.6743,1.6744,1.6742,1.6744,55000000.0
2009-09-22 23:09:00,1.67435,1.67445,1.67405,1.6743,32300000.0
2009-09-22 23:10:00,1.6742,1.67435,1.67405,1.67435,41250000.0
2009-09-22 23:11:00,1.67435,1.67455,1.67415,1.67455,37400000.0
2009-09-22 23:12:00,1.67455,1.67455,1.67435,1.67445,43300000.0
2009-09-22 23:13:00,1.6744,1.67445,1.6744,1.6744,21400000.0
2009-09-22 23:14:00,1.6744,1.67445,1.6744,1.67445,47100000.0
2009-09-22 23:15:00,1.67435,1.67435,1.6742,1.6743,43200000.0
2009-09-22 23:16:00,1.67435,1.6745,1.67425,1.6745,34000000.0
2009-09-22 23:17:00,1.67435,1.6744,1.67415,1.67425,32600000.0
2009-09-22 23:18:00,1.67425,1.6745,1.67405,1.67425,46350000.0
2009-09-22 23:19:00,1.67425,1.6745,1.67425,1.6745,17000000.0
2009-09-22 23:20:00,1.6744,1.6744,1.67425,1.6744,28600000.0
2009-09-22 23:21:00,1.6744,1.6744,1.6743,1.67435,13200000.0
2009-09-22 23:22:00,1.6744,1.6744,1.6743,1.6744,12000000.0
2009-09-22 23:23:00,1.6743,1.67435,1.6743,1.6743,15000000.0
2009-09-22 23:24:00,1.6743,1.67435,1.67425,1.6743,16200000.0
2009-09-22 23:25:00,1.6743,1.6743,1.67425,1.67425,6200000.0
2009-09-22 23:26:00,1.67425,1.67425,1.67425,1.67425,1000000.0
2009-09-22 23:27:00,1.6741,1.6741,1.6741,1.6741,1000000.0
2009-09-22 23:28:00,1.6741,1.6743,1.6741,1.6743,14800000.0
2009-09-22 23:29:00,1.6743,1.67435,1.67425,1.67435,18600000.0
2009-09-22 23:30:00,1.67435,1.67435,1.6743,1.6743,23100000.0
2009-09-22 23:31:00,1.6743,1.67435,1.6743,1.67435,13100000.0
2009-09-22 23:32:00,1.67435,1.67435,1.67435,1.67435,11000000.0
2009-09-22 23:33:00,1.67435,1.67445,1.67425,1.6743,33000000.0
2009-09-22 23:34:00,1.67435,1.67445,1.67425,1.67425,13600000.0
2009-09-22 23:35:00,1.67425,1.67425,1.67425,1.67425,2000000.0
2009-09-22 23:36:00,1.67425,1.67425,1.67425,1.67425,14200000.0
2009-09-22 23:37:00,1.67425,1.67425,1.67425,1.67425,11600000.0
2009-09-22 23:38:00,1.67425,1.67435,1.67425,1.6743,21700000.0
2009-09-22 23:39:00,1.67425,1.6743,1.67425,1.67425,32500000.0
2009-09-22 23:40:00,1.67425,1.67435,1.67425,1.67435,5200000.0
2009-09-22 23:41:00,1.67435,1.67435,1.67425,1.67425,10600000.0
2009-09-22 23:42:00,1.67425,1.67445,1.67425,1.67425,24200000.0
2009-09-22 23:43:00,1.67425,1.67425,1.67425,1.67425,14000000.0
2009-09-22 23:44:00,1.67425,1.67425,1.67425,1.67425,9000000.0
2009-09-22 23:45:00,1.67425,1.67425,1.67425,1.67425,4000000.0
2009-09-22 23:46:00,1.67425,1.67425,1.67425,1.67425,1000000.0
2009-09-22 23:47:00,1.67425,1.67425,1.67425,1.67425,1000000.0
2009-09-22 23:48:00,1.67425,1.67425,1.67425,1.67425,2000000.0
2009-09-22 23:49:00,1.67425,1.67425,1.67425,1.67425,5000000.0
2009-09-22 23:50:00,1.6743,1.6743,1.6743,1.6743,450000.0
2009-09-22 23:51:00,1.6743,1.6743,1.6743,1.6743,1200000.0
2009-09-22 23:52:00,1.6743,1.6743,1.6743,1.6743,2250000.0
2009-09-22 23:53:00,1.67445,1.67445,1.6743,1.6743,6600000.0
2009-09-22 23:54:00,1.6743,1.67435,1.6743,1.67435,6250000.0
2009-09-22 23:55:00,1.6743,1.67455,1.6743,1.67435,48150000.0
2009-09-22 23:56:00,1.6744,1.6744,1.67435,1.67435,5000000.0
2009-09-22 23:57:00,1.67435,1.67445,1.6743,1.6743,16500000.0
2009-09-22 23:58:00,1.6743,1.67435,1.6743,1.6743,14300000.0
2009-09-22 23:59:00,1.6743,1.67435,1.6743,1.67435,3400000.0
2009-09-23 00:00:00,1.67435,1.67465,1.6743,1.6743,41800000.0
2009-09-23 00:01:00,1.6743,1.6743,1.6743,1.6743,2800000.0
2009-09-23 00:02:00,1.6743,1.6743,1.6743,1.6743,1800000.0
2009-09-23 00:03:00,1.6743,1.6743,1.6743,1.6743,900000.0
2009-09-23 00:04:00,1.6743,1.6744,1.6743,1.6743,6800000.0
2009-09-23 00:05:00,1.6743,1.6743,1.6743,1.6743,2000000.0
2009-09-23 00:06:00,1.6743,1.6743,1.6743,1.6743,4900000.0
2009-09-23 00:07:00,1.6743,1.6743,1.6743,1.6743,300000.0
2009-09-23 00:08:00,1.6743,1.6743,1.6743,1.6743,1050000.0
2009-09-23 00:09:00,1.6743,1.6743,1.6743,1.6743,1350000.0
2009-09-23 00:10:00,1.6743,1.6745,1.6743,1.6744,17800000.0
2009-09-23 00:11:00,1.6744,1.67465,1.67435,1.6746,22300000.0
2009-09-23 00:12:00,1.6746,1.6746,1.6744,1.6744,20600000.0
2009-09-23 00:13:00,1.67445,1.6745,1.67445,1.6745,4900000.0
2009-09-23 00:14:00,1.67445,1.6745,1.67445,1.6745,7000000.0
2009-09-23 00:15:00,1.67445,1.6746,1.67445,1.6746,4200000.0
2009-09-23 00:16:00,1.67455,1.67455,1.67445,1.67445,21400000.0
2009-09-23 00:17:00,1.6744,1.67445,1.6744,1.67445,11100000.0
2009-09-23 00:18:00,1.67445,1.67475,1.67445,1.6746,28900000.0
2009-09-23 00:19:00,1.67465,1.6747,1.67455,1.67455,17000000.0
2009-09-23 00:20:00,1.6746,1.6747,1.67455,1.67455,20000000.0
2009-09-23 00:21:00,1.67455,1.6747,1.67455,1.67465,15000000.0
2009-09-23 00:22:00,1.67465,1.67465,1.67455,1.67455,3800000.0
2009-09-23 00:23:00,1.67416,1.67446,1.67416,1.67424,92000000.0
2009-09-23 00:24:00,1.67405,1.67447,1.67404,1.67426,107300000.0
2009-09-23 00:25:00,1.67455,1.6746,1.67455,1.6746,4600000.0
2009-09-23 00:26:00,1.67455,1.67455,1.67455,1.67455,1200000.0
2009-09-23 00:27:00,1.6746,1.67465,1.6746,1.6746,7000000.0
2009-09-23 00:28:00,1.67465,1.6747,1.67455,1.6746,8200000.0
2009-09-23 00:29:00,1.67455,1.6746,1.67455,1.6746,9400000.0
2009-09-23 00:30:00,1.6746,1.6747,1.67455,1.6746,7500000.0
2009-09-23 00:31:00,1.67455,1.67485,1.67455,1.67485,16400000.0
2009-09-23 00:32:00,1.6748,1.6749,1.6747,1.67475,23300000.0
2009-09-23 00:33:00,1.6747,1.67475,1.6746,1.67465,10500000.0
2009-09-23 00:34:00,1.67465,1.6747,1.6746,1.67465,5000000.0
2009-09-23 00:35:00,1.6746,1.67475,1.6746,1.67475,13500000.0
2009-09-23 00:36:00,1.6747,1.67475,1.6744,1.6744,11500000.0
2009-09-23 00:37:00,1.67445,1.67465,1.67445,1.67465,5500000.0
2009-09-23 00:38:00,1.67421,1.67456,1.67416,1.67456,38000000.0
2009-09-23 00:39:00,1.6745,1.6746,1.6744,1.6744,6500000.0
2009-09-23 00:40:00,1.67435,1.6744,1.67435,1.6744,7500000.0
2009-09-23 00:41:00,1.67435,1.67435,1.6743,1.6743,4400000.0
2009-09-23 00:42:00,1.67435,1.67435,1.6743,1.67435,10600000.0
2009-09-23 00:43:00,1.67435,1.6745,1.67435,1.6745,22200000.0
2009-09-23 00:44:00,1.6745,1.6745,1.67435,1.6745,23500000.0
2009-09-23 00:45:00,1.6746,1.6748,1.6744,1.6746,73300000.0
2009-09-23 00:46:00,1.6746,1.67465,1.6746,1.67465,32300000.0
2009-09-23 00:47:00,1.6747,1.6748,1.67455,1.67455,55300000.0
2009-09-23 00:48:00,1.6746,1.67505,1.6746,1.67505,33600000.0
2009-09-23 00:49:00,1.67505,1.67505,1.6745,1.67465,37100000.0
2009-09-23 00:50:00,1.67465,1.6747,1.67465,1.6747,12700000.0
2009-09-23 00:51:00,1.6747,1.6747,1.67445,1.6745,22600000.0
2009-09-23 00:52:00,1.67445,1.67445,1.6744,1.67445,11800000.0
2009-09-23 00:53:00,1.67455,1.67465,1.6745,1.67465,7800000.0
2009-09-23 00:54:00,1.67465,1.67485,1.67465,1.6747,41300000.0
2009-09-23 00:55:00,1.6747,1.6748,1.67465,1.6747,34300000.0
2009-09-23 00:56:00,1.6747,1.67495,1.6747,1.67495,35200000.0
2009-09-23 00:57:00,1.67475,1.6749,1.67475,1.6748,49100000.0
2009-09-23 00:58:00,1.67485,1.67485,1.67465,1.67475,62700000.0
2009-09-23 00:59:00,1.67475,1.6748,1.67465,1.67465,21400000.0
2009-09-23 01:00:00,1.67465,1.6749,1.6744,1.6744,71000000.0
2009-09-23 01:01:00,1.67445,1.6745,1.67435,1.6744,28800000.0
2009-09-23 01:02:00,1.6744,1.6745,1.6743,1.6743,20200000.0
2009-09-23 01:03:00,1.6743,1.67445,1.67425,1.6744,31500000.0
2009-09-23 01:04:00,1.67435,1.67455,1.67425,1.67425,97700000.0
2009-09-23 01:05:00,1.67435,1.67455,1.67425,1.67455,70000000.0
2009-09-23 01:06:00,1.6746,1.6747,1.67455,1.67465,45700000.0
2009-09-23 01:07:00,1.67465,1.67465,1.6746,1.67465,35600000.0
2009-09-23 01:08:00,1.67465,1.6748,1.67455,1.67455,24800000.0
2009-09-23 01:09:00,1.6746,1.67485,1.6746,1.6747,31000000.0
2009-09-23 01:10:00,1.67475,1.675,1.6747,1.67475,37800000.0
2009-09-23 01:11:00,1.67475,1.6749,1.6747,1.6748,56800000.0
2009-09-23 01:12:00,1.67475,1.6748,1.67475,1.6748,4200000.0
2009-09-23 01:13:00,1.6747,1.67475,1.6746,1.6747,72800000.0
2009-09-23 01:14:00,1.6747,1.6747,1.67425,1.6743,50600000.0
2009-09-23 01:15:00,1.6743,1.6743,1.6742,1.67425,53100000.0
2009-09-23 01:16:00,1.67425,1.67435,1.67425,1.6743,32300000.0
2009-09-23 01:17:00,1.6743,1.6743,1.67415,1.67415,87200000.0
2009-09-23 01:18:00,1.67415,1.67425,1.67395,1.6741,91500000.0
2009-09-23 01:19:00,1.6741,1.6742,1.6739,1.67395,87000000.0
2009-09-23 01:20:00,1.67395,1.675,1.67385,1.675,128500000.0
2009-09-23 01:21:00,1.675,1.675,1.6746,1.6748,111100000.0
2009-09-23 01:22:00,1.6748,1.67485,1.6747,1.67485,66100000.0
2009-09-23 01:23:00,1.67485,1.67485,1.67345,1.67345,122800000.0
2009-09-23 01:24:00,1.67345,1.67345,1.6701,1.67105,203350000.0
2009-09-23 01:25:00,1.67105,1.6733,1.67075,1.67265,163700000.0
2009-09-23 01:26:00,1.67265,1.6729,1.67195,1.67225,122500000.0
2009-09-23 01:27:00,1.67225,1.67265,1.6722,1.67225,93700000.0
2009-09-23 01:28:00,1.67225,1.6731,1.67225,1.673,111200000.0
2009-09-23 01:29:00,1.67295,1.67335,1.67275,1.67285,143200000.0
2009-09-23 01:30:00,1.67285,1.6737,1.67275,1.67345,221000000.0
2009-09-23 01:31:00,1.67345,1.6736,1.6724,1.67265,159600000.0
2009-09-23 01:32:00,1.67275,1.67315,1.67255,1.67285,195600000.0
2009-09-23 01:33:00,1.67285,1.67305,1.67215,1.67295,152500000.0
2009-09-23 01:34:00,1.67285,1.6738,1.6728,1.6738,194700000.0
2009-09-23 01:35:00,1.6738,1.6738,1.6731,1.67315,163900000.0
2009-09-23 01:36:00,1.6732,1.6732,1.673,1.67305,91600000.0
2009-09-23 01:37:00,1.673,1.6733,1.67295,1.67295,45300000.0
2009-09-23 01:38:00,1.67295,1.6734,1.67285,1.6734,69300000.0
2009-09-23 01:39:00,1.6734,1.6738,1.67335,1.6737,105100000.0
2009-09-23 01:40:00,1.6737,1.67405,1.6733,1.6739,250200000.0
2009-09-23 01:41:00,1.674,1.6742,1.6738,1.67385,136200000.0
2009-09-23 01:42:00,1.6739,1.67405,1.6738,1.6738,136100000.0
2009-09-23 01:43:00,1.67375,1.6739,1.6736,1.6737,139200000.0
2009-09-23 01:44:00,1.67375,1.67375,1.6734,1.67345,123500000.0
2009-09-23 01:45:00,1.67345,1.67395,1.6733,1.67385,145500000.0
2009-09-23 01:46:00,1.67405,1.6758,1.6738,1.6743,149600000.0
2009-09-23 01:47:00,1.6743,1.6743,1.67385,1.674,64500000.0
2009-09-23 01:48:00,1.67395,1.67435,1.6738,1.67425,80300000.0
2009-09-23 01:49:00,1.67425,1.6746,1.6737,1.674,152800000.0
2009-09-23 01:50:00,1.67395,1.67415,1.67375,1.67415,63900000.0
2009-09-23 01:51:00,1.67415,1.67435,1.67415,1.67435,44200000.0
2009-09-23 01:52:00,1.67435,1.6744,1.67395,1.674,93900000.0
2009-09-23 01:53:00,1.674,1.67405,1.6739,1.67395,84300000.0
2009-09-23 01:54:00,1.67395,1.67415,1.6739,1.6741,102700000.0
2009-09-23 01:55:00,1.67415,1.67445,1.6741,1.6743,118700000.0
2009-09-23 01:56:00,1.67425,1.6746,1.67425,1.67455,149600000.0
2009-09-23 01:57:00,1.6745,1.67465,1.6743,1.6744,73200000.0
2009-09-23 01:58:00,1.6744,1.67445,1.67435,1.67445,29700000.0
2009-09-23 01:59:00,1.67445,1.67445,1.67435,1.6744,60400000.0
2009-09-23 02:00:00,1.67455,1.67455,1.6743,1.67435,108000000.0
2009-09-23 02:01:00,1.67435,1.67455,1.67435,1.67445,86400000.0
2009-09-23 02:02:00,1.6744,1.67455,1.6742,1.6743,94300000.0
2009-09-23 02:03:00,1.6743,1.67475,1.6743,1.67455,113300000.0
2009-09-23 02:04:00,1.6745,1.675,1.67445,1.6749,63300000.0
2009-09-23 02:05:00,1.67485,1.67495,1.6745,1.6749,122900000.0
2009-09-23 02:06:00,1.6749,1.6751,1.67475,1.67485,112300000.0
2009-09-23 02:07:00,1.67495,1.67515,1.6748,1.67495,106500000.0
2009-09-23 02:08:00,1.67495,1.6752,1.6749,1.67515,107400000.0
2009-09-23 02:09:00,1.67515,1.67545,1.67505,1.67545,127900000.0
2009-09-23 02:10:00,1.67545,1.67545,1.675,1.6751,98300000.0
2009-09-23 02:11:00,1.6751,1.67515,1.6749,1.67495,84000000.0
2009-09-23 02:12:00,1.67495,1.67505,1.6748,1.67485,108500000.0
2009-09-23 02:13:00,1.6748,1.67495,1.6748,1.67495,60100000.0
2009-09-23 02:14:00,1.67495,1.67495,1.67455,1.67465,74000000.0
2009-09-23 02:15:00,1.67465,1.67495,1.6746,1.6747,122900000.0
2009-09-23 02:16:00,1.6747,1.67475,1.6747,1.67475,30600000.0
2009-09-23 02:17:00,1.67475,1.6748,1.67455,1.67465,92800000.0
2009-09-23 02:18:00,1.67465,1.6747,1.67465,1.6747,46800000.0
2009-09-23 02:19:00,1.6747,1.67475,1.6746,1.6747,142100000.0
2009-09-23 02:20:00,1.67465,1.6747,1.67435,1.67445,112700000.0
2009-09-23 02:21:00,1.67445,1.67475,1.67445,1.6746,99500000.0
2009-09-23 02:22:00,1.6746,1.6749,1.67455,1.67485,53500000.0
2009-09-23 02:23:00,1.67485,1.6749,1.6748,1.6749,20600000.0
2009-09-23 02:24:00,1.67495,1.67495,1.67475,1.67485,21400000.0
2009-09-23 02:25:00,1.6748,1.6748,1.6747,1.67475,25000000.0
2009-09-23 02:26:00,1.67475,1.6748,1.6747,1.6748,17200000.0
2009-09-23 02:27:00,1.6748,1.6748,1.67455,1.6747,80700000.0
2009-09-23 02:28:00,1.6747,1.67485,1.6747,1.67485,38300000.0
2009-09-23 02:29:00,1.67485,1.67505,1.67485,1.675,38300000.0
2009-09-23 02:30:00,1.675,1.675,1.67485,1.67485,38800000.0
2009-09-23 02:31:00,1.67485,1.67485,1.6746,1.67475,47400000.0
2009-09-23 02:32:00,1.67475,1.6749,1.67475,1.67485,39600000.0
2009-09-23 02:33:00,1.67485,1.675,1.67485,1.675,6500000.0
2009-09-23 02:34:00,1.67505,1.6753,1.67505,1.6751,101900000.0
2009-09-23 02:35:00,1.67505,1.6753,1.675,1.67525,125700000.0
2009-09-23 02:36:00,1.67525,1.67525,1.6751,1.6751,26800000.0
2009-09-23 02:37:00,1.67505,1.67515,1.67505,1.67515,12000000.0
2009-09-23 02:38:00,1.6751,1.67515,1.67505,1.6751,10600000.0
2009-09-23 02:39:00,1.6751,1.6752,1.6749,1.6749,62600000.0
2009-09-23 02:40:00,1.67495,1.675,1.6748,1.6749,70800000.0
2009-09-23 02:41:00,1.6749,1.675,1.67485,1.675,82200000.0
2009-09-23 02:42:00,1.67495,1.67505,1.67475,1.67505,60400000.0
2009-09-23 02:43:00,1.675,1.675,1.67475,1.67475,59800000.0
2009-09-23 02:44:00,1.67475,1.6748,1.6747,1.6747,41000000.0
2009-09-23 02:45:00,1.6747,1.67505,1.67465,1.6747,93900000.0
2009-09-23 02:46:00,1.6747,1.67485,1.6746,1.6747,91800000.0
2009-09-23 02:47:00,1.6749,1.6751,1.6748,1.67505,66900000.0
2009-09-23 02:48:00,1.675,1.67535,1.6748,1.6753,49900000.0
2009-09-23 02:49:00,1.6753,1.67535,1.6752,1.6752,53200000.0
2009-09-23 02:50:00,1.6752,1.6752,1.67495,1.67505,63300000.0
2009-09-23 02:51:00,1.67505,1.67515,1.67495,1.675,105000000.0
2009-09-23 02:52:00,1.67505,1.6752,1.67485,1.67515,84900000.0
2009-09-23 02:53:00,1.67515,1.6754,1.67505,1.67515,66400000.0
2009-09-23 02:54:00,1.6751,1.67535,1.67485,1.675,116100000.0
2009-09-23 02:55:00,1.675,1.67515,1.6748,1.67495,91800000.0
2009-09-23 02:56:00,1.67505,1.6751,1.67485,1.67505,100600000.0
2009-09-23 02:57:00,1.67505,1.67525,1.67505,1.67515,28000000.0
2009-09-23 02:58:00,1.67515,1.6752,1.6749,1.6751,111000000.0
2009-09-23 02:59:00,1.6751,1.6752,1.6749,1.67495,111400000.0
2009-09-23 03:00:00,1.67495,1.6752,1.6748,1.6749,105800000.0
2009-09-23 03:01:00,1.675,1.67515,1.6749,1.67495,62400000.0
2009-09-23 03:02:00,1.675,1.67515,1.67495,1.67515,93000000.0
2009-09-23 03:03:00,1.6751,1.6752,1.6747,1.6747,51500000.0
2009-09-23 03:04:00,1.67475,1.67495,1.67415,1.6742,107500000.0
2009-09-23 03:05:00,1.6742,1.67475,1.6742,1.6746,91100000.0
2009-09-23 03:06:00,1.6746,1.67505,1.67445,1.6745,112300000.0
2009-09-23 03:07:00,1.67455,1.67465,1.67445,1.67455,55600000.0
2009-09-23 03:08:00,1.6746,1.67485,1.6746,1.67465,84000000.0
2009-09-23 03:09:00,1.67455,1.67505,1.6745,1.675,97800000.0
2009-09-23 03:10:00,1.67505,1.6751,1.6747,1.67475,99000000.0
2009-09-23 03:11:00,1.6748,1.6748,1.6745,1.67455,51600000.0
2009-09-23 03:12:00,1.6745,1.675,1.6744,1.67495,31700000.0
2009-09-23 03:13:00,1.67495,1.67525,1.6749,1.67525,61200000.0
2009-09-23 03:14:00,1.67525,1.67525,1.6748,1.6749,64800000.0
2009-09-23 03:15:00,1.6749,1.67525,1.6749,1.6752,69400000.0
2009-09-23 03:16:00,1.6752,1.67525,1.67505,1.67525,121000000.0
2009-09-23 03:17:00,1.67525,1.6753,1.67475,1.6748,104600000.0
2009-09-23 03:18:00,1.67485,1.675,1.67475,1.675,57300000.0
2009-09-23 03:19:00,1.675,1.6751,1.6748,1.6748,31300000.0
2009-09-23 03:20:00,1.6748,1.67485,1.67465,1.67465,12500000.0
2009-09-23 03:21:00,1.67465,1.6747,1.6745,1.67455,51400000.0
2009-09-23 03:22:00,1.67455,1.67465,1.67455,1.6746,19500000.0
2009-09-23 03:23:00,1.6746,1.6748,1.6745,1.6745,76200000.0
2009-09-23 03:24:00,1.6746,1.67465,1.6745,1.67455,81800000.0
2009-09-23 03:25:00,1.6745,1.6747,1.6745,1.67455,42000000.0
2009-09-23 03:26:00,1.67455,1.67455,1.6744,1.6745,54400000.0
2009-09-23 03:27:00,1.6745,1.67455,1.67445,1.67455,46400000.0
2009-09-23 03:28:00,1.6745,1.67455,1.67445,1.6745,60100000.0
2009-09-23 03:29:00,1.6745,1.67455,1.67445,1.67455,53900000.0
2009-09-23 03:30:00,1.6745,1.67475,1.6745,1.6746,61100000.0
2009-09-23 03:31:00,1.6747,1.67475,1.67455,1.67465,43100000.0
2009-09-23 03:32:00,1.67465,1.675,1.67455,1.67495,84500000.0
2009-09-23 03:33:00,1.67495,1.675,1.67495,1.67495,49300000.0
2009-09-23 03:34:00,1.67495,1.675,1.6749,1.675,34200000.0
2009-09-23 03:35:00,1.675,1.67505,1.6749,1.675,66400000.0
2009-09-23 03:36:00,1.67495,1.67505,1.6749,1.67505,62400000.0
2009-09-23 03:37:00,1.67495,1.67505,1.6747,1.6747,62400000.0
2009-09-23 03:38:00,1.67475,1.67475,1.6746,1.6746,59400000.0
2009-09-23 03:39:00,1.67465,1.6747,1.67455,1.6746,31600000.0
2009-09-23 03:40:00,1.6746,1.6746,1.6745,1.6745,67100000.0
2009-09-23 03:41:00,1.67455,1.67465,1.6745,1.67455,32300000.0
2009-09-23 03:42:00,1.6746,1.6746,1.67455,1.6746,9000000.0
2009-09-23 03:43:00,1.67455,1.6747,1.67445,1.6746,45300000.0
2009-09-23 03:44:00,1.67465,1.67475,1.67455,1.6746,43600000.0
2009-09-23 03:45:00,1.6745,1.67465,1.6745,1.6746,72200000.0
2009-09-23 03:46:00,1.6746,1.6747,1.67455,1.67455,43800000.0
2009-09-23 03:47:00,1.6746,1.67495,1.6746,1.6749,116500000.0
2009-09-23 03:48:00,1.67485,1.6749,1.6748,1.6748,33300000.0
2009-09-23 03:49:00,1.6748,1.6751,1.67475,1.67495,75500000.0
2009-09-23 03:50:00,1.67485,1.67495,1.67475,1.6748,56900000.0
2009-09-23 03:51:00,1.67485,1.675,1.6747,1.675,53500000.0
2009-09-23 03:52:00,1.67505,1.67505,1.67475,1.67475,45100000.0
2009-09-23 03:53:00,1.67475,1.67495,1.67475,1.67495,19000000.0
2009-09-23 03:54:00,1.6749,1.67495,1.67465,1.67485,59000000.0
2009-09-23 03:55:00,1.67485,1.67505,1.6747,1.67505,31900000.0
2009-09-23 03:56:00,1.675,1.67505,1.67495,1.67505,15000000.0
2009-09-23 03:57:00,1.675,1.67505,1.67475,1.6749,37300000.0
2009-09-23 03:58:00,1.6748,1.67495,1.67465,1.6749,40800000.0
2009-09-23 03:59:00,1.67495,1.67495,1.67475,1.67485,34600000.0
2009-09-23 04:00:00,1.67485,1.675,1.6748,1.6749,33000000.0
2009-09-23 04:01:00,1.6749,1.675,1.6748,1.67485,13000000.0
2009-09-23 04:02:00,1.6749,1.67505,1.67475,1.67505,33000000.0
2009-09-23 04:03:00,1.67505,1.6751,1.6748,1.6749,46600000.0
2009-09-23 04:04:00,1.67475,1.675,1.6747,1.675,65700000.0
2009-09-23 04:05:00,1.67495,1.6751,1.6746,1.67475,108900000.0
2009-09-23 04:06:00,1.6748,1.6749,1.67465,1.67465,25700000.0
2009-09-23 04:07:00,1.6747,1.6749,1.6746,1.6749,79500000.0
2009-09-23 04:08:00,1.67485,1.675,1.6746,1.6746,45100000.0
2009-09-23 04:09:00,1.67465,1.67475,1.67455,1.67455,24800000.0
2009-09-23 04:10:00,1.6746,1.6747,1.6744,1.6745,63000000.0
2009-09-23 04:11:00,1.67445,1.6745,1.67435,1.6745,37500000.0
2009-09-23 04:12:00,1.67445,1.67455,1.67435,1.6744,42800000.0
2009-09-23 04:13:00,1.6744,1.6747,1.6744,1.6744,70900000.0
2009-09-23 04:14:00,1.6745,1.67455,1.67445,1.6745,22000000.0
2009-09-23 04:15:00,1.6745,1.6746,1.6745,1.67455,11000000.0
2009-09-23 04:16:00,1.67455,1.6747,1.67445,1.67465,23500000.0
2009-09-23 04:17:00,1.67465,1.6747,1.6746,1.6747,24900000.0
2009-09-23 04:18:00,1.67465,1.6747,1.67455,1.67455,32300000.0
2009-09-23 04:19:00,1.67455,1.67455,1.67435,1.67445,44200000.0
2009-09-23 04:20:00,1.6744,1.6745,1.6744,1.6745,16300000.0
2009-09-23 04:21:00,1.6745,1.6745,1.6744,1.67445,11000000.0
2009-09-23 04:22:00,1.6744,1.67445,1.6743,1.6744,58300000.0
2009-09-23 04:23:00,1.6744,1.67445,1.67435,1.67445,53300000.0
2009-09-23 04:24:00,1.67445,1.6746,1.6743,1.6745,47100000.0
2009-09-23 04:25:00,1.67445,1.67445,1.67435,1.67445,21800000.0
2009-09-23 04:26:00,1.6744,1.67445,1.6744,1.67445,5000000.0
2009-09-23 04:27:00,1.6744,1.6745,1.6744,1.6745,34300000.0
2009-09-23 04:28:00,1.6745,1.6745,1.6745,1.6745,15900000.0
2009-09-23 04:29:00,1.6745,1.6745,1.6745,1.6745,37100000.0
2009-09-23 04:30:00,1.6745,1.67475,1.67445,1.6747,79000000.0
2009-09-23 04:31:00,1.6747,1.67475,1.6745,1.67465,83600000.0
2009-09-23 04:32:00,1.67465,1.67465,1.67445,1.6746,81400000.0
2009-09-23 04:33:00,1.6745,1.67465,1.6744,1.67455,70700000.0
2009-09-23 04:34:00,1.6746,1.67485,1.67445,1.6748,76700000.0
2009-09-23 04:35:00,1.67465,1.6747,1.67425,1.67455,55400000.0
2009-09-23 04:36:00,1.6745,1.67475,1.67445,1.6746,43600000.0
2009-09-23 04:37:00,1.6746,1.67465,1.6745,1.6746,18600000.0
2009-09-23 04:38:00,1.67465,1.67465,1.67445,1.6746,56900000.0
2009-09-23 04:39:00,1.6746,1.6746,1.67425,1.6744,62400000.0
2009-09-23 04:40:00,1.67445,1.67455,1.6744,1.67445,70400000.0
2009-09-23 04:41:00,1.6745,1.67455,1.6744,1.6745,63900000.0
2009-09-23 04:42:00,1.6746,1.6746,1.6743,1.67435,41300000.0
2009-09-23 04:43:00,1.67425,1.67445,1.6742,1.6742,67600000.0
2009-09-23 04:44:00,1.6741,1.67415,1.67395,1.674,49800000.0
2009-09-23 04:45:00,1.674,1.67425,1.674,1.6741,50900000.0
2009-09-23 04:46:00,1.67415,1.67425,1.674,1.67415,74700000.0
2009-09-23 04:47:00,1.67435,1.6745,1.67425,1.6743,40200000.0
2009-09-23 04:48:00,1.67425,1.6744,1.67405,1.6743,80900000.0
2009-09-23 04:49:00,1.6743,1.6746,1.6742,1.6742,59600000.0
2009-09-23 04:50:00,1.6742,1.6744,1.67405,1.67425,92400000.0
2009-09-23 04:51:00,1.6741,1.67465,1.674,1.6745,121500000.0
2009-09-23 04:52:00,1.6745,1.67515,1.6745,1.67465,116100000.0
2009-09-23 04:53:00,1.67465,1.6749,1.6746,1.6748,78800000.0
2009-09-23 04:54:00,1.67485,1.6749,1.6747,1.6748,46700000.0
2009-09-23 04:55:00,1.67475,1.67475,1.6745,1.6745,35400000.0
2009-09-23 04:56:00,1.67455,1.6749,1.67455,1.67475,58400000.0
2009-09-23 04:57:00,1.67475,1.67515,1.67465,1.67505,97300000.0
2009-09-23 04:58:00,1.675,1.67535,1.67485,1.67535,107900000.0
2009-09-23 04:59:00,1.67535,1.67585,1.6753,1.67575,123800000.0
2009-09-23 05:00:00,1.67575,1.6758,1.67555,1.67555,55900000.0
2009-09-23 05:01:00,1.67555,1.6757,1.6754,1.67555,101300000.0
2009-09-23 05:02:00,1.67555,1.6756,1.6754,1.6755,43400000.0
2009-09-23 05:03:00,1.67545,1.6756,1.6754,1.6755,64600000.0
2009-09-23 05:04:00,1.67555,1.67555,1.6755,1.6755,16100000.0
2009-09-23 05:05:00,1.6755,1.6755,1.6754,1.6755,25500000.0
2009-09-23 05:06:00,1.67545,1.6757,1.67545,1.6755,60600000.0
2009-09-23 05:07:00,1.6756,1.67565,1.67545,1.67565,62200000.0
2009-09-23 05:08:00,1.67565,1.67575,1.6756,1.67565,21000000.0
2009-09-23 05:09:00,1.6757,1.676,1.67555,1.67585,73900000.0
2009-09-23 05:10:00,1.6758,1.67585,1.6754,1.6754,57300000.0
2009-09-23 05:11:00,1.6754,1.67545,1.67535,1.6754,30600000.0
2009-09-23 05:12:00,1.6753,1.6755,1.67525,1.67545,55800000.0
2009-09-23 05:13:00,1.6755,1.67575,1.6754,1.6757,105400000.0
2009-09-23 05:14:00,1.67575,1.67585,1.6756,1.67575,62900000.0
2009-09-23 05:15:00,1.67565,1.6758,1.67555,1.6756,23400000.0
2009-09-23 05:16:00,1.67555,1.6757,1.67555,1.6756,16700000.0
2009-09-23 05:17:00,1.67555,1.67555,1.67555,1.67555,1900000.0
2009-09-23 05:18:00,1.67565,1.6757,1.67565,1.67565,68700000.0
2009-09-23 05:19:00,1.67565,1.6757,1.67565,1.6757,33200000.0
2009-09-23 05:20:00,1.6757,1.67575,1.6755,1.67575,23600000.0
2009-09-23 05:21:00,1.6758,1.67595,1.6758,1.6758,48300000.0
2009-09-23 05:22:00,1.67585,1.67585,1.6758,1.6758,18300000.0
2009-09-23 05:23:00,1.67585,1.67625,1.6758,1.67625,80500000.0
2009-09-23 05:24:00,1.6762,1.67635,1.67615,1.6763,58600000.0
2009-09-23 05:25:00,1.6763,1.6766,1.6762,1.6762,50000000.0
2009-09-23 05:26:00,1.6762,1.67625,1.676,1.676,56000000.0
2009-09-23 05:27:00,1.676,1.67605,1.6757,1.6759,65000000.0
2009-09-23 05:28:00,1.67585,1.67605,1.6758,1.67595,50400000.0
2009-09-23 05:29:00,1.67595,1.676,1.6758,1.67595,34500000.0
2009-09-23 05:30:00,1.67595,1.6761,1.67595,1.67605,17000000.0
2009-09-23 05:31:00,1.676,1.67605,1.676,1.67605,4000000.0
2009-09-23 05:32:00,1.6758,1.6759,1.67565,1.67565,53400000.0
2009-09-23 05:33:00,1.6757,1.67605,1.6756,1.67605,99900000.0
2009-09-23 05:34:00,1.67605,1.67605,1.6758,1.676,75200000.0
2009-09-23 05:35:00,1.67595,1.67595,1.67575,1.6758,28600000.0
2009-09-23 05:36:00,1.67575,1.6759,1.6757,1.6758,70300000.0
2009-09-23 05:37:00,1.6759,1.6759,1.6757,1.67585,71600000.0
2009-09-23 05:38:00,1.6758,1.6759,1.675,1.6753,128100000.0
2009-09-23 05:39:00,1.67525,1.6753,1.67505,1.67515,85700000.0
2009-09-23 05:40:00,1.67515,1.6754,1.675,1.67515,50200000.0
2009-09-23 05:41:00,1.6751,1.6752,1.67485,1.67505,99200000.0
2009-09-23 05:42:00,1.6751,1.67545,1.67505,1.6754,47400000.0
2009-09-23 05:43:00,1.67545,1.67555,1.6754,1.6755,41300000.0
2009-09-23 05:44:00,1.6755,1.67575,1.6755,1.67575,53300000.0
2009-09-23 05:45:00,1.67565,1.6758,1.67565,1.67575,31100000.0
2009-09-23 05:46:00,1.67565,1.676,1.67565,1.67575,49000000.0
2009-09-23 05:47:00,1.67575,1.67575,1.67565,1.67565,15800000.0
2009-09-23 05:48:00,1.6757,1.6757,1.67525,1.67555,78300000.0
2009-09-23 05:49:00,1.6755,1.67555,1.6754,1.67545,46500000.0
2009-09-23 05:50:00,1.67545,1.67555,1.67525,1.67555,44300000.0
2009-09-23 05:51:00,1.6755,1.6755,1.6754,1.67545,27600000.0
2009-09-23 05:52:00,1.6755,1.6756,1.67535,1.67535,32300000.0
2009-09-23 05:53:00,1.67535,1.6756,1.67535,1.6756,63900000.0
2009-09-23 05:54:00,1.6756,1.6757,1.6755,1.67555,30300000.0
2009-09-23 05:55:00,1.67555,1.6756,1.67535,1.67545,40300000.0
2009-09-23 05:56:00,1.67545,1.6755,1.67515,1.67545,57600000.0
2009-09-23 05:57:00,1.67545,1.67545,1.67535,1.67545,22600000.0
2009-09-23 05:58:00,1.67535,1.67535,1.6753,1.67535,19800000.0
2009-09-23 05:59:00,1.6753,1.67535,1.6753,1.67535,63700000.0
2009-09-23 06:00:00,1.67535,1.67555,1.67535,1.6755,59800000.0
2009-09-23 06:01:00,1.6755,1.6755,1.67535,1.67535,43600000.0
2009-09-23 06:02:00,1.67535,1.6755,1.67525,1.67545,72700000.0
2009-09-23 06:03:00,1.6754,1.67555,1.6753,1.6755,73400000.0
2009-09-23 06:04:00,1.67545,1.6757,1.67545,1.6757,30300000.0
2009-09-23 06:05:00,1.67575,1.67585,1.67575,1.67585,23700000.0
2009-09-23 06:06:00,1.67595,1.67625,1.67575,1.67585,59200000.0
2009-09-23 06:07:00,1.67595,1.67595,1.6757,1.67595,55900000.0
2009-09-23 06:08:00,1.67595,1.67595,1.67575,1.67585,73900000.0
2009-09-23 06:09:00,1.6758,1.6759,1.67575,1.6758,47200000.0
2009-09-23 06:10:00,1.6758,1.6759,1.67575,1.6758,65000000.0
2009-09-23 06:11:00,1.6758,1.676,1.67575,1.67585,82800000.0
2009-09-23 06:12:00,1.6759,1.6759,1.6758,1.6758,10600000.0
2009-09-23 06:13:00,1.67575,1.67605,1.67575,1.67595,50400000.0
2009-09-23 06:14:00,1.67595,1.6762,1.6759,1.6762,80600000.0
2009-09-23 06:15:00,1.6762,1.6762,1.676,1.67605,67300000.0
2009-09-23 06:16:00,1.67605,1.67615,1.6757,1.6757,51000000.0
2009-09-23 06:17:00,1.6756,1.6757,1.67555,1.67565,21200000.0
2009-09-23 06:18:00,1.6756,1.67565,1.67545,1.6756,35500000.0
2009-09-23 06:19:00,1.6756,1.6758,1.6756,1.67565,30000000.0
2009-09-23 06:20:00,1.6755,1.67565,1.6755,1.67565,31000000.0
2009-09-23 06:21:00,1.67565,1.67565,1.67565,1.67565,39800000.0
2009-09-23 06:22:00,1.67565,1.6757,1.67565,1.6757,23800000.0
2009-09-23 06:23:00,1.6757,1.6757,1.67555,1.67555,53000000.0
2009-09-23 06:24:00,1.67555,1.67555,1.67555,1.67555,10000000.0
2009-09-23 06:25:00,1.67555,1.67555,1.67555,1.67555,3000000.0
2009-09-23 06:26:00,1.67555,1.67555,1.67555,1.67555,21000000.0
2009-09-23 06:27:00,1.67555,1.67555,1.67555,1.67555,20000000.0
2009-09-23 06:28:00,1.67555,1.67565,1.67555,1.67565,28000000.0
2009-09-23 06:29:00,1.67565,1.67565,1.67505,1.67525,96700000.0
2009-09-23 06:30:00,1.6753,1.67565,1.6753,1.67555,107000000.0
2009-09-23 06:31:00,1.6755,1.67565,1.67535,1.67545,100100000.0
2009-09-23 06:32:00,1.6753,1.67555,1.6753,1.67545,92900000.0
2009-09-23 06:33:00,1.67545,1.6755,1.6754,1.67545,64500000.0
2009-09-23 06:34:00,1.6754,1.6754,1.67535,1.6754,36900000.0
2009-09-23 06:35:00,1.67535,1.6754,1.67535,1.67535,21500000.0
2009-09-23 06:36:00,1.67535,1.6754,1.67525,1.6753,53700000.0
2009-09-23 06:37:00,1.6753,1.6753,1.67525,1.6753,58700000.0
2009-09-23 06:38:00,1.6753,1.67535,1.6753,1.6753,29800000.0
2009-09-23 06:39:00,1.6753,1.67535,1.6753,1.67535,29100000.0
2009-09-23 06:40:00,1.67535,1.6755,1.6753,1.6753,56500000.0
2009-09-23 06:41:00,1.6753,1.6754,1.6752,1.6753,106700000.0
2009-09-23 06:42:00,1.6753,1.67575,1.67525,1.67565,91300000.0
2009-09-23 06:43:00,1.67565,1.6757,1.6754,1.67545,112100000.0
2009-09-23 06:44:00,1.67545,1.67545,1.67545,1.67545,14800000.0
2009-09-23 06:45:00,1.6755,1.67555,1.6754,1.6755,34800000.0
2009-09-23 06:46:00,1.6755,1.6755,1.67545,1.67545,29200000.0
2009-09-23 06:47:00,1.67545,1.6755,1.67525,1.6753,78700000.0
2009-09-23 06:48:00,1.6753,1.67555,1.6753,1.67535,111300000.0
2009-09-23 06:49:00,1.67535,1.67545,1.67525,1.67545,84300000.0
2009-09-23 06:50:00,1.67535,1.6757,1.6753,1.67555,153600000.0
2009-09-23 06:51:00,1.67555,1.6761,1.67535,1.67585,206600000.0
2009-09-23 06:52:00,1.6759,1.67615,1.67585,1.67585,147300000.0
2009-09-23 06:53:00,1.6759,1.676,1.67575,1.6759,65900000.0
2009-09-23 06:54:00,1.67585,1.67595,1.67575,1.6759,73500000.0
2009-09-23 06:55:00,1.6759,1.67635,1.67585,1.67605,109100000.0
2009-09-23 06:56:00,1.6761,1.6762,1.6761,1.67615,65500000.0
2009-09-23 06:57:00,1.67615,1.67625,1.6759,1.67595,151600000.0
2009-09-23 06:58:00,1.67595,1.6763,1.67595,1.6762,112000000.0
2009-09-23 06:59:00,1.6761,1.67635,1.676,1.6763,98200000.0
2009-09-23 07:00:00,1.67625,1.67625,1.6761,1.67625,52000000.0
2009-09-23 07:01:00,1.6761,1.6766,1.6761,1.6765,94200000.0
2009-09-23 07:02:00,1.6766,1.67665,1.67635,1.67655,110900000.0
2009-09-23 07:03:00,1.67655,1.6768,1.67655,1.6767,52600000.0
2009-09-23 07:04:00,1.67665,1.67685,1.67645,1.67685,47200000.0
2009-09-23 07:05:00,1.6768,1.67705,1.67665,1.67705,93400000.0
2009-09-23 07:06:00,1.677,1.67705,1.67685,1.67695,50300000.0
2009-09-23 07:07:00,1.6769,1.67695,1.67655,1.67655,76700000.0
2009-09-23 07:08:00,1.6766,1.67665,1.67645,1.67655,55500000.0
2009-09-23 07:09:00,1.6766,1.67665,1.67645,1.67665,68200000.0
2009-09-23 07:10:00,1.6766,1.6767,1.67655,1.67655,48800000.0
2009-09-23 07:11:00,1.67655,1.6769,1.67645,1.6766,44600000.0
2009-09-23 07:12:00,1.67655,1.6766,1.67655,1.6766,20900000.0
2009-09-23 07:13:00,1.6766,1.67675,1.6766,1.67665,92100000.0
2009-09-23 07:14:00,1.67665,1.67665,1.6765,1.67655,56300000.0
2009-09-23 07:15:00,1.6766,1.6767,1.6765,1.6766,83900000.0
2009-09-23 07:16:00,1.67655,1.6766,1.67655,1.6766,6900000.0
2009-09-23 07:17:00,1.6765,1.6765,1.6764,1.67645,48000000.0
2009-09-23 07:18:00,1.67645,1.67645,1.6763,1.6764,39900000.0
2009-09-23 07:19:00,1.6764,1.6765,1.67605,1.6761,92600000.0
2009-09-23 07:20:00,1.67615,1.6762,1.67575,1.6758,72500000.0
2009-09-23 07:21:00,1.67585,1.67605,1.67575,1.676,55300000.0
2009-09-23 07:22:00,1.67595,1.6761,1.67585,1.67595,127100000.0
2009-09-23 07:23:00,1.67595,1.676,1.67565,1.6758,58000000.0
2009-09-23 07:24:00,1.6758,1.6759,1.67565,1.6757,57000000.0
2009-09-23 07:25:00,1.6757,1.6757,1.6756,1.67565,26400000.0
2009-09-23 07:26:00,1.6756,1.67565,1.6756,1.67565,10900000.0
2009-09-23 07:27:00,1.67565,1.67585,1.6754,1.6755,23500000.0
2009-09-23 07:28:00,1.67555,1.67555,1.6751,1.6751,37200000.0
2009-09-23 07:29:00,1.6751,1.67535,1.6751,1.6753,69600000.0
2009-09-23 07:30:00,1.6753,1.67545,1.6752,1.67545,53100000.0
2009-09-23 07:31:00,1.67545,1.67545,1.67535,1.6754,26800000.0
2009-09-23 07:32:00,1.67535,1.6755,1.6753,1.6754,63000000.0
2009-09-23 07:33:00,1.6755,1.67555,1.67545,1.6755,9800000.0
2009-09-23 07:34:00,1.6755,1.67595,1.6755,1.6759,62100000.0
2009-09-23 07:35:00,1.67595,1.67655,1.6759,1.6762,231900000.0
2009-09-23 07:36:00,1.6763,1.6763,1.67585,1.6762,89100000.0
2009-09-23 07:37:00,1.67615,1.67615,1.67605,1.6761,42000000.0
2009-09-23 07:38:00,1.6761,1.67645,1.6761,1.67635,87700000.0
2009-09-23 07:39:00,1.67635,1.67635,1.6759,1.67615,89000000.0
2009-09-23 07:40:00,1.67615,1.67635,1.67605,1.6761,42800000.0
2009-09-23 07:41:00,1.67625,1.67705,1.67615,1.6769,130800000.0
2009-09-23 07:42:00,1.67675,1.67725,1.6766,1.67705,151900000.0
2009-09-23 07:43:00,1.67705,1.6772,1.67695,1.6771,113600000.0
2009-09-23 07:44:00,1.6771,1.6771,1.67685,1.67685,98300000.0
2009-09-23 07:45:00,1.67685,1.6769,1.6762,1.67625,160300000.0
2009-09-23 07:46:00,1.6762,1.6762,1.67575,1.676,210800000.0
2009-09-23 07:47:00,1.67595,1.6761,1.6756,1.6759,196000000.0
2009-09-23 07:48:00,1.67595,1.67645,1.6758,1.67625,192600000.0
2009-09-23 07:49:00,1.67625,1.6764,1.67605,1.67635,141200000.0
2009-09-23 07:50:00,1.6763,1.67675,1.67625,1.6765,81900000.0
2009-09-23 07:51:00,1.67665,1.6769,1.67635,1.6768,124800000.0
2009-09-23 07:52:00,1.6767,1.67685,1.6765,1.67665,98500000.0
2009-09-23 07:53:00,1.67655,1.6768,1.6764,1.6766,150900000.0
2009-09-23 07:54:00,1.6766,1.6766,1.6762,1.67645,104600000.0
2009-09-23 07:55:00,1.6765,1.6766,1.67585,1.67615,123600000.0
2009-09-23 07:56:00,1.6762,1.6765,1.6761,1.6764,147900000.0
2009-09-23 07:57:00,1.6764,1.6766,1.6762,1.6763,112900000.0
2009-09-23 07:58:00,1.6762,1.6763,1.676,1.67625,189800000.0
2009-09-23 07:59:00,1.67625,1.67625,1.6756,1.67565,104000000.0
2009-09-23 08:00:00,1.67565,1.6761,1.6756,1.67575,156600000.0
2009-09-23 08:01:00,1.67575,1.67605,1.6756,1.676,92000000.0
2009-09-23 08:02:00,1.676,1.6764,1.676,1.6762,181000000.0
2009-09-23 08:03:00,1.6762,1.6762,1.6756,1.6758,111300000.0
2009-09-23 08:04:00,1.67585,1.676,1.6756,1.67575,115100000.0
2009-09-23 08:05:00,1.6758,1.67595,1.67545,1.67575,157800000.0
2009-09-23 08:06:00,1.6758,1.6758,1.67535,1.6754,118100000.0
2009-09-23 08:07:00,1.6754,1.6766,1.6754,1.6764,117300000.0
2009-09-23 08:08:00,1.6764,1.67655,1.6763,1.67635,59300000.0
2009-09-23 08:09:00,1.67635,1.6767,1.67635,1.6765,172600000.0
2009-09-23 08:10:00,1.6766,1.67665,1.6763,1.67635,127100000.0
2009-09-23 08:11:00,1.6763,1.6769,1.6763,1.67685,89200000.0
2009-09-23 08:12:00,1.6768,1.6769,1.67655,1.6767,95200000.0
2009-09-23 08:13:00,1.67665,1.67675,1.67575,1.6758,70400000.0
2009-09-23 08:14:00,1.6756,1.67585,1.6755,1.6757,168700000.0
2009-09-23 08:15:00,1.67575,1.67605,1.67545,1.6758,136100000.0
2009-09-23 08:16:00,1.67575,1.67585,1.6755,1.6756,57800000.0
2009-09-23 08:17:00,1.6756,1.676,1.67545,1.67595,103200000.0
2009-09-23 08:18:00,1.67595,1.67595,1.6755,1.67565,61400000.0
2009-09-23 08:19:00,1.6757,1.67575,1.67555,1.6756,72200000.0
2009-09-23 08:20:00,1.67565,1.6759,1.67555,1.6756,80900000.0
2009-09-23 08:21:00,1.6756,1.67595,1.67555,1.67595,75800000.0
2009-09-23 08:22:00,1.676,1.67605,1.67575,1.6759,47500000.0
2009-09-23 08:23:00,1.67595,1.67605,1.6755,1.67575,127200000.0
2009-09-23 08:24:00,1.6757,1.676,1.6756,1.67595,78600000.0
2009-09-23 08:25:00,1.6759,1.6763,1.67575,1.6763,102100000.0
2009-09-23 08:26:00,1.67635,1.67635,1.67585,1.6762,96100000.0
2009-09-23 08:27:00,1.6762,1.67635,1.67575,1.67575,113900000.0
2009-09-23 08:28:00,1.67585,1.6759,1.6755,1.67555,102600000.0
2009-09-23 08:29:00,1.67545,1.67575,1.6754,1.67555,92400000.0
2009-09-23 08:30:00,1.67555,1.6757,1.6754,1.6755,166400000.0
2009-09-23 08:31:00,1.6755,1.67575,1.6745,1.67465,256100000.0
2009-09-23 08:32:00,1.67465,1.6751,1.67465,1.6751,185300000.0
2009-09-23 08:33:00,1.67505,1.67575,1.67485,1.67535,267700000.0
2009-09-23 08:34:00,1.67535,1.67545,1.67445,1.6747,228000000.0
2009-09-23 08:35:00,1.67475,1.6754,1.67475,1.67515,202700000.0
2009-09-23 08:36:00,1.67515,1.6752,1.67465,1.67475,99400000.0
2009-09-23 08:37:00,1.67475,1.6748,1.6744,1.67475,143500000.0
2009-09-23 08:38:00,1.67475,1.67475,1.67435,1.6745,262900000.0
2009-09-23 08:39:00,1.67455,1.67475,1.67445,1.67445,275200000.0
2009-09-23 08:40:00,1.67445,1.67485,1.6742,1.6747,279200000.0
2009-09-23 08:41:00,1.6747,1.67475,1.6745,1.6747,183300000.0
2009-09-23 08:42:00,1.6747,1.67475,1.67445,1.67465,170900000.0
2009-09-23 08:43:00,1.67465,1.6747,1.67445,1.6745,166700000.0
2009-09-23 08:44:00,1.67455,1.67475,1.67455,1.6747,145200000.0
2009-09-23 08:45:00,1.67475,1.6748,1.67415,1.67425,227000000.0
2009-09-23 08:46:00,1.6742,1.6744,1.67395,1.67395,253600000.0
2009-09-23 08:47:00,1.674,1.6741,1.67365,1.67405,228900000.0
2009-09-23 08:48:00,1.6741,1.6743,1.67395,1.6743,85600000.0
2009-09-23 08:49:00,1.67425,1.6745,1.67425,1.6744,100600000.0
2009-09-23 08:50:00,1.6744,1.6746,1.6743,1.67455,227700000.0
2009-09-23 08:51:00,1.67455,1.6747,1.6744,1.6744,162600000.0
2009-09-23 08:52:00,1.67435,1.6744,1.67415,1.67435,142500000.0
2009-09-23 08:53:00,1.6744,1.67445,1.67425,1.6743,108600000.0
2009-09-23 08:54:00,1.6743,1.67475,1.67405,1.67445,148200000.0
2009-09-23 08:55:00,1.67445,1.67475,1.6744,1.67465,60000000.0
2009-09-23 08:56:00,1.67465,1.67485,1.6745,1.67455,138600000.0
2009-09-23 08:57:00,1.67455,1.6749,1.67455,1.6749,91800000.0
2009-09-23 08:58:00,1.6749,1.67495,1.6747,1.6748,86000000.0
2009-09-23 08:59:00,1.6748,1.67495,1.67435,1.67455,118000000.0
2009-09-23 09:00:00,1.6746,1.6752,1.6746,1.675,149000000.0
2009-09-23 09:01:00,1.6751,1.6752,1.6745,1.6745,140900000.0
2009-09-23 09:02:00,1.6745,1.6746,1.67445,1.6746,201000000.0
2009-09-23 09:03:00,1.67455,1.6748,1.6745,1.6747,217500000.0
2009-09-23 09:04:00,1.67465,1.67505,1.6745,1.67495,199100000.0
2009-09-23 09:05:00,1.67495,1.67505,1.67465,1.67475,174200000.0
2009-09-23 09:06:00,1.67475,1.67485,1.6746,1.67475,252600000.0
2009-09-23 09:07:00,1.67475,1.675,1.67475,1.6749,282200000.0
2009-09-23 09:08:00,1.67485,1.67505,1.67475,1.6749,250300000.0
2009-09-23 09:09:00,1.6749,1.67525,1.67485,1.6751,177200000.0
2009-09-23 09:10:00,1.6751,1.6752,1.6749,1.67505,141800000.0
2009-09-23 09:11:00,1.67505,1.6752,1.67485,1.67515,285700000.0
2009-09-23 09:12:00,1.6752,1.67555,1.6751,1.67515,281700000.0
2009-09-23 09:13:00,1.67515,1.6753,1.67505,1.6752,265500000.0
2009-09-23 09:14:00,1.6752,1.67535,1.67505,1.6751,253000000.0
2009-09-23 09:15:00,1.67515,1.6753,1.67495,1.6752,291100000.0
2009-09-23 09:16:00,1.6753,1.6753,1.67505,1.6752,138600000.0
2009-09-23 09:17:00,1.6752,1.6755,1.67505,1.6754,117600000.0
2009-09-23 09:18:00,1.6754,1.67545,1.6752,1.6753,76500000.0
2009-09-23 09:19:00,1.6753,1.6754,1.675,1.6751,79200000.0
2009-09-23 09:20:00,1.6751,1.6753,1.6747,1.6748,71000000.0
2009-09-23 09:21:00,1.6749,1.67495,1.67445,1.67445,85600000.0
2009-09-23 09:22:00,1.67455,1.6748,1.6742,1.67475,109000000.0
2009-09-23 09:23:00,1.67475,1.67475,1.67425,1.6745,73800000.0
2009-09-23 09:24:00,1.6744,1.67475,1.67435,1.67475,107600000.0
2009-09-23 09:25:00,1.67465,1.6752,1.6746,1.67515,137800000.0
2009-09-23 09:26:00,1.6752,1.67565,1.675,1.67505,183800000.0
2009-09-23 09:27:00,1.67505,1.6754,1.675,1.6751,284900000.0
2009-09-23 09:28:00,1.675,1.67535,1.6749,1.67515,289100000.0
2009-09-23 09:29:00,1.67515,1.67515,1.67475,1.67475,208000000.0
2009-09-23 09:30:00,1.67475,1.6755,1.6747,1.6753,171500000.0
2009-09-23 09:31:00,1.6753,1.67565,1.67515,1.67515,100100000.0
2009-09-23 09:32:00,1.67515,1.6753,1.67495,1.67505,138300000.0
2009-09-23 09:33:00,1.67505,1.6752,1.675,1.6751,140300000.0
2009-09-23 09:34:00,1.6751,1.67525,1.6745,1.67455,146700000.0
2009-09-23 09:35:00,1.67455,1.67475,1.6744,1.67455,132400000.0
2009-09-23 09:36:00,1.6745,1.6747,1.674,1.6741,255200000.0
2009-09-23 09:37:00,1.67415,1.67435,1.67405,1.67425,140800000.0
2009-09-23 09:38:00,1.67435,1.6746,1.674,1.6746,144100000.0
2009-09-23 09:39:00,1.6747,1.67475,1.6743,1.6743,192600000.0
2009-09-23 09:40:00,1.6743,1.67475,1.6743,1.67465,179900000.0
2009-09-23 09:41:00,1.67465,1.6749,1.67465,1.67465,137100000.0
2009-09-23 09:42:00,1.6747,1.67485,1.6745,1.6748,105200000.0
2009-09-23 09:43:00,1.6748,1.67485,1.67455,1.6747,118200000.0
2009-09-23 09:44:00,1.67475,1.6752,1.6747,1.6747,130000000.0
2009-09-23 09:45:00,1.6747,1.675,1.6746,1.67495,189700000.0
2009-09-23 09:46:00,1.675,1.675,1.67465,1.67475,171400000.0
2009-09-23 09:47:00,1.6747,1.67495,1.67455,1.67495,256800000.0
2009-09-23 09:48:00,1.67495,1.67505,1.6749,1.6749,90800000.0
2009-09-23 09:49:00,1.67495,1.67495,1.67445,1.67455,184300000.0
2009-09-23 09:50:00,1.6746,1.6747,1.6743,1.67455,271800000.0
2009-09-23 09:51:00,1.67455,1.67455,1.6744,1.6745,187700000.0
2009-09-23 09:52:00,1.67455,1.6746,1.6742,1.6744,130700000.0
2009-09-23 09:53:00,1.6744,1.6745,1.67385,1.674,121000000.0
2009-09-23 09:54:00,1.674,1.674,1.6735,1.67355,230000000.0
2009-09-23 09:55:00,1.6735,1.67365,1.6733,1.6734,158500000.0
2009-09-23 09:56:00,1.6734,1.67355,1.6732,1.67325,104100000.0
2009-09-23 09:57:00,1.6732,1.67365,1.67285,1.6729,204700000.0
2009-09-23 09:58:00,1.6729,1.67365,1.67245,1.67345,207800000.0
2009-09-23 09:59:00,1.6734,1.67355,1.67225,1.6723,280900000.0
2009-09-23 10:00:00,1.6724,1.67245,1.6719,1.67245,238300000.0
2009-09-23 10:01:00,1.67245,1.6727,1.6721,1.67215,284200000.0
2009-09-23 10:02:00,1.67225,1.67275,1.67215,1.67275,235500000.0
2009-09-23 10:03:00,1.6727,1.6732,1.6726,1.67265,88800000.0
2009-09-23 10:04:00,1.6727,1.67275,1.6724,1.67245,126600000.0
2009-09-23 10:05:00,1.67245,1.6726,1.67215,1.67225,276000000.0
2009-09-23 10:06:00,1.6724,1.6724,1.67185,1.67215,193400000.0
2009-09-23 10:07:00,1.6721,1.6721,1.6711,1.67125,238300000.0
2009-09-23 10:08:00,1.67125,1.672,1.6712,1.6719,218000000.0
2009-09-23 10:09:00,1.67185,1.6719,1.67125,1.6713,112200000.0
2009-09-23 10:10:00,1.67125,1.67135,1.6708,1.671,330000000.0
2009-09-23 10:11:00,1.671,1.6715,1.6709,1.6714,200800000.0
2009-09-23 10:12:00,1.6714,1.67155,1.6711,1.6714,194200000.0
2009-09-23 10:13:00,1.67135,1.67155,1.67115,1.67115,164800000.0
2009-09-23 10:14:00,1.6712,1.6714,1.67115,1.67115,76800000.0
2009-09-23 10:15:00,1.67115,1.6714,1.6709,1.6711,182000000.0
2009-09-23 10:16:00,1.6711,1.67115,1.6709,1.67095,196600000.0
2009-09-23 10:17:00,1.67095,1.6712,1.67075,1.67085,203500000.0
2009-09-23 10:18:00,1.67095,1.671,1.6706,1.67085,222500000.0
2009-09-23 10:19:00,1.6708,1.6708,1.6704,1.67065,129600000.0
2009-09-23 10:20:00,1.6705,1.67065,1.6699,1.6699,255100000.0
2009-09-23 10:21:00,1.67,1.67025,1.6694,1.6701,203900000.0
2009-09-23 10:22:00,1.67005,1.67025,1.6699,1.67005,215000000.0
2009-09-23 10:23:00,1.6701,1.6707,1.67,1.67065,225000000.0
2009-09-23 10:24:00,1.67065,1.67095,1.67065,1.6709,185700000.0
2009-09-23 10:25:00,1.6708,1.67105,1.67065,1.67095,206100000.0
2009-09-23 10:26:00,1.67095,1.67105,1.6707,1.67095,154300000.0
2009-09-23 10:27:00,1.67095,1.6714,1.67085,1.67135,201200000.0
2009-09-23 10:28:00,1.67135,1.6714,1.67085,1.67085,293500000.0
2009-09-23 10:29:00,1.6708,1.6711,1.6707,1.67085,240600000.0
2009-09-23 10:30:00,1.6708,1.67565,1.6708,1.6738,208500000.0
2009-09-23 10:31:00,1.67385,1.6771,1.67375,1.6771,261500000.0
2009-09-23 10:32:00,1.6771,1.6779,1.6762,1.6763,267500000.0
2009-09-23 10:33:00,1.6763,1.6763,1.67525,1.6757,315200000.0
2009-09-23 10:34:00,1.6757,1.67585,1.6755,1.67575,307900000.0
2009-09-23 10:35:00,1.6757,1.67765,1.67545,1.67745,337400000.0
2009-09-23 10:36:00,1.67745,1.6781,1.67735,1.6777,256000000.0
2009-09-23 10:37:00,1.67785,1.6791,1.67765,1.67855,309800000.0
2009-09-23 10:38:00,1.67855,1.6789,1.6785,1.67865,224000000.0
2009-09-23 10:39:00,1.6787,1.6794,1.6786,1.67925,214400000.0
2009-09-23 10:40:00,1.67925,1.6794,1.67795,1.6783,307000000.0
2009-09-23 10:41:00,1.678,1.6782,1.67755,1.6779,208600000.0
2009-09-23 10:42:00,1.6779,1.67895,1.67785,1.6787,220400000.0
2009-09-23 10:43:00,1.67865,1.6792,1.67845,1.67905,289100000.0
2009-09-23 10:44:00,1.67925,1.67985,1.6791,1.67965,287800000.0
2009-09-23 10:45:00,1.67965,1.67965,1.67925,1.67925,211700000.0
2009-09-23 10:46:00,1.67925,1.6799,1.6792,1.67955,290200000.0
2009-09-23 10:47:00,1.6796,1.6796,1.6786,1.67935,292400000.0
2009-09-23 10:48:00,1.67935,1.67965,1.6792,1.67955,270100000.0
2009-09-23 10:49:00,1.6795,1.67955,1.6783,1.6784,303900000.0
2009-09-23 10:50:00,1.67835,1.67875,1.67835,1.67855,358600000.0
2009-09-23 10:51:00,1.67855,1.67885,1.67845,1.6788,249300000.0
2009-09-23 10:52:00,1.6788,1.67885,1.67775,1.6781,263800000.0
2009-09-23 10:53:00,1.6781,1.6791,1.6781,1.67905,198100000.0
2009-09-23 10:54:00,1.67915,1.6798,1.679,1.6795,238700000.0
2009-09-23 10:55:00,1.67945,1.6797,1.67905,1.67905,209800000.0
2009-09-23 10:56:00,1.67905,1.67935,1.67875,1.67895,217600000.0
2009-09-23 10:57:00,1.679,1.67915,1.67845,1.6786,328200000.0
2009-09-23 10:58:00,1.6787,1.67945,1.6786,1.67925,293200000.0
2009-09-23 10:59:00,1.6793,1.6796,1.6793,1.67955,190700000.0
2009-09-23 11:00:00,1.6795,1.6805,1.6795,1.6802,281100000.0
2009-09-23 11:01:00,1.6803,1.6806,1.6798,1.6798,217600000.0
2009-09-23 11:02:00,1.67985,1.6806,1.6798,1.6806,207300000.0
2009-09-23 11:03:00,1.6806,1.6807,1.68025,1.68055,192200000.0
2009-09-23 11:04:00,1.6805,1.68105,1.68045,1.681,282000000.0
2009-09-23 11:05:00,1.68095,1.68115,1.67985,1.67985,226700000.0
2009-09-23 11:06:00,1.6799,1.68005,1.6793,1.6793,189000000.0
2009-09-23 11:07:00,1.6794,1.67975,1.6791,1.67935,266200000.0
2009-09-23 11:08:00,1.6794,1.68,1.6794,1.67995,147100000.0
2009-09-23 11:09:00,1.67995,1.6801,1.6799,1.6801,147600000.0
2009-09-23 11:10:00,1.6801,1.68055,1.68005,1.68035,273300000.0
2009-09-23 11:11:00,1.68035,1.68045,1.68015,1.6802,142500000.0
2009-09-23 11:12:00,1.68025,1.6804,1.68,1.68,124400000.0
2009-09-23 11:13:00,1.68,1.68035,1.67995,1.68015,230200000.0
2009-09-23 11:14:00,1.6802,1.6802,1.67995,1.67995,145900000.0
2009-09-23 11:15:00,1.67995,1.68,1.67945,1.6796,114900000.0
2009-09-23 11:16:00,1.6796,1.67985,1.6796,1.67965,118200000.0
2009-09-23 11:17:00,1.6796,1.6796,1.67925,1.67945,194900000.0
2009-09-23 11:18:00,1.67945,1.6798,1.67915,1.6797,138900000.0
2009-09-23 11:19:00,1.6798,1.6799,1.6796,1.67975,104200000.0
2009-09-23 11:20:00,1.6797,1.67975,1.6792,1.6792,187300000.0
2009-09-23 11:21:00,1.67925,1.6797,1.6792,1.6795,229600000.0
2009-09-23 11:22:00,1.6795,1.6798,1.6794,1.6798,193100000.0
2009-09-23 11:23:00,1.67975,1.67975,1.67945,1.67965,151700000.0
2009-09-23 11:24:00,1.67955,1.6802,1.67955,1.68005,245900000.0
2009-09-23 11:25:00,1.68005,1.68015,1.67975,1.6798,140900000.0
2009-09-23 11:26:00,1.67975,1.6798,1.6795,1.6798,72000000.0
2009-09-23 11:27:00,1.6798,1.68035,1.6798,1.68005,90200000.0
2009-09-23 11:28:00,1.68005,1.6803,1.67995,1.68005,84600000.0
2009-09-23 11:29:00,1.6801,1.68015,1.6796,1.68005,148200000.0
2009-09-23 11:30:00,1.6799,1.6804,1.67985,1.68035,216900000.0
2009-09-23 11:31:00,1.68035,1.68045,1.68015,1.6802,183900000.0
2009-09-23 11:32:00,1.6802,1.68055,1.6801,1.68045,123900000.0
2009-09-23 11:33:00,1.6804,1.6807,1.6804,1.68055,116800000.0
2009-09-23 11:34:00,1.68055,1.68065,1.68005,1.6802,204000000.0
2009-09-23 11:35:00,1.6803,1.68045,1.68015,1.6804,190600000.0
2009-09-23 11:36:00,1.6804,1.6805,1.68025,1.6804,137800000.0
2009-09-23 11:37:00,1.6804,1.6805,1.68005,1.6805,211200000.0
2009-09-23 11:38:00,1.68045,1.68045,1.6802,1.6803,165100000.0
2009-09-23 11:39:00,1.6803,1.68055,1.68025,1.68035,252900000.0
2009-09-23 11:40:00,1.68045,1.6806,1.6803,1.68035,217100000.0
2009-09-23 11:41:00,1.68035,1.6806,1.6803,1.68045,139100000.0
2009-09-23 11:42:00,1.68045,1.6806,1.68025,1.68025,235800000.0
2009-09-23 11:43:00,1.68025,1.68045,1.68025,1.68025,205300000.0
2009-09-23 11:44:00,1.68025,1.6806,1.68025,1.6804,211900000.0
2009-09-23 11:45:00,1.68045,1.68045,1.68015,1.6802,182500000.0
2009-09-23 11:46:00,1.68015,1.68035,1.67995,1.6801,181300000.0
2009-09-23 11:47:00,1.6801,1.6801,1.6796,1.6797,118500000.0
2009-09-23 11:48:00,1.6797,1.6797,1.67905,1.6792,179300000.0
2009-09-23 11:49:00,1.6791,1.6793,1.679,1.679,246400000.0
2009-09-23 11:50:00,1.67895,1.67895,1.67845,1.6788,213200000.0
2009-09-23 11:51:00,1.6788,1.67905,1.6786,1.67895,228700000.0
2009-09-23 11:52:00,1.67905,1.67925,1.67875,1.679,207200000.0
2009-09-23 11:53:00,1.679,1.679,1.67865,1.67865,228300000.0
2009-09-23 11:54:00,1.67875,1.6792,1.6787,1.67895,386100000.0
2009-09-23 11:55:00,1.6789,1.6791,1.6785,1.679,321400000.0
2009-09-23 11:56:00,1.67905,1.6796,1.67895,1.6791,319000000.0
2009-09-23 11:57:00,1.6791,1.6793,1.67885,1.679,243000000.0
2009-09-23 11:58:00,1.679,1.67905,1.67875,1.6788,265500000.0
2009-09-23 11:59:00,1.67875,1.67905,1.67875,1.67895,150700000.0
2009-09-23 12:00:00,1.67895,1.67905,1.67845,1.6785,226100000.0
2009-09-23 12:01:00,1.67855,1.67855,1.678,1.6781,186300000.0
2009-09-23 12:02:00,1.6781,1.6783,1.67795,1.6782,228400000.0
2009-09-23 12:03:00,1.67815,1.6783,1.6781,1.6783,171300000.0
2009-09-23 12:04:00,1.6783,1.67845,1.6782,1.6783,113300000.0
2009-09-23 12:05:00,1.6783,1.67835,1.67815,1.67825,259500000.0
2009-09-23 12:06:00,1.6784,1.67915,1.67825,1.67915,184900000.0
2009-09-23 12:07:00,1.67915,1.6793,1.67895,1.6793,222000000.0
2009-09-23 12:08:00,1.6793,1.6793,1.67895,1.67895,240600000.0
2009-09-23 12:09:00,1.67905,1.6791,1.67875,1.67895,161300000.0
2009-09-23 12:10:00,1.67895,1.6791,1.67875,1.67885,160400000.0
2009-09-23 12:11:00,1.6788,1.67885,1.6786,1.67875,115100000.0
2009-09-23 12:12:00,1.67875,1.6791,1.67875,1.6791,85000000.0
2009-09-23 12:13:00,1.679,1.679,1.6788,1.6788,85200000.0
2009-09-23 12:14:00,1.6788,1.67885,1.67845,1.6785,136600000.0
2009-09-23 12:15:00,1.67845,1.67865,1.67835,1.6784,92600000.0
2009-09-23 12:16:00,1.6784,1.6786,1.6781,1.67855,276100000.0
2009-09-23 12:17:00,1.6786,1.67915,1.67855,1.679,218700000.0
2009-09-23 12:18:00,1.67895,1.67895,1.67865,1.67865,173400000.0
2009-09-23 12:19:00,1.67865,1.67945,1.67845,1.67945,164400000.0
2009-09-23 12:20:00,1.67945,1.68065,1.67915,1.6805,332900000.0
2009-09-23 12:21:00,1.6805,1.6807,1.68025,1.6803,327900000.0
2009-09-23 12:22:00,1.6803,1.68045,1.6801,1.68025,214900000.0
2009-09-23 12:23:00,1.68025,1.68075,1.68025,1.68075,239400000.0
2009-09-23 12:24:00,1.68085,1.6815,1.6808,1.6809,319400000.0
2009-09-23 12:25:00,1.6809,1.6811,1.6807,1.68085,205800000.0
2009-09-23 12:26:00,1.6808,1.68105,1.6807,1.681,227000000.0
2009-09-23 12:27:00,1.681,1.6812,1.6807,1.6808,231600000.0
2009-09-23 12:28:00,1.68075,1.681,1.68065,1.68085,110900000.0
2009-09-23 12:29:00,1.6808,1.6808,1.6802,1.6804,171700000.0
2009-09-23 12:30:00,1.6803,1.68045,1.68005,1.6801,179400000.0
2009-09-23 12:31:00,1.68015,1.6805,1.6801,1.6803,132300000.0
2009-09-23 12:32:00,1.68035,1.68065,1.68025,1.68035,231000000.0
2009-09-23 12:33:00,1.6804,1.68045,1.68015,1.6803,172400000.0
2009-09-23 12:34:00,1.68025,1.6809,1.68025,1.68085,132000000.0
2009-09-23 12:35:00,1.68105,1.6815,1.681,1.68115,260700000.0
2009-09-23 12:36:00,1.68125,1.68145,1.68095,1.681,238000000.0
2009-09-23 12:37:00,1.681,1.6814,1.68085,1.681,219000000.0
2009-09-23 12:38:00,1.68095,1.68115,1.6807,1.6807,91400000.0
2009-09-23 12:39:00,1.6806,1.68075,1.6803,1.68055,182100000.0
2009-09-23 12:40:00,1.68055,1.6811,1.68045,1.68105,156000000.0
2009-09-23 12:41:00,1.681,1.6812,1.6809,1.681,156700000.0
2009-09-23 12:42:00,1.681,1.6817,1.6808,1.6816,180400000.0
2009-09-23 12:43:00,1.6816,1.68165,1.68105,1.6813,258300000.0
2009-09-23 12:44:00,1.6813,1.68185,1.6812,1.68175,250600000.0
2009-09-23 12:45:00,1.6816,1.68185,1.6814,1.6816,209200000.0
2009-09-23 12:46:00,1.6816,1.68225,1.68155,1.68205,178600000.0
2009-09-23 12:47:00,1.68205,1.68215,1.6817,1.6817,165400000.0
2009-09-23 12:48:00,1.6816,1.6818,1.68145,1.68155,137600000.0
2009-09-23 12:49:00,1.68155,1.68155,1.68135,1.6815,74300000.0
2009-09-23 12:50:00,1.6814,1.6819,1.68125,1.6819,189700000.0
2009-09-23 12:51:00,1.6819,1.6829,1.68185,1.6827,158200000.0
2009-09-23 12:52:00,1.6827,1.6827,1.68225,1.68255,226100000.0
2009-09-23 12:53:00,1.68265,1.68265,1.6824,1.6825,154200000.0
2009-09-23 12:54:00,1.6825,1.6825,1.6821,1.6824,214700000.0
2009-09-23 12:55:00,1.6823,1.6826,1.68195,1.68195,205500000.0
2009-09-23 12:56:00,1.682,1.6822,1.6819,1.68195,194500000.0
2009-09-23 12:57:00,1.68195,1.68285,1.68195,1.6826,210500000.0
2009-09-23 12:58:00,1.6826,1.68295,1.68235,1.68275,221800000.0
2009-09-23 12:59:00,1.6827,1.68285,1.68245,1.6827,218800000.0
2009-09-23 13:00:00,1.68275,1.68295,1.6826,1.6829,188300000.0
2009-09-23 13:01:00,1.683,1.68315,1.6829,1.683,133500000.0
2009-09-23 13:02:00,1.68305,1.68305,1.68275,1.6829,148200000.0
2009-09-23 13:03:00,1.68295,1.68295,1.68255,1.68275,254200000.0
2009-09-23 13:04:00,1.68275,1.6831,1.68265,1.68265,262400000.0
2009-09-23 13:05:00,1.6827,1.6828,1.6825,1.68255,170800000.0
2009-09-23 13:06:00,1.68255,1.68265,1.68195,1.682,206300000.0
2009-09-23 13:07:00,1.6821,1.6824,1.68175,1.68175,194100000.0
2009-09-23 13:08:00,1.68165,1.68205,1.68165,1.682,240800000.0
2009-09-23 13:09:00,1.682,1.6821,1.68155,1.68155,187700000.0
2009-09-23 13:10:00,1.68155,1.68175,1.68135,1.68145,207000000.0
2009-09-23 13:11:00,1.68145,1.68165,1.6814,1.68155,176600000.0
2009-09-23 13:12:00,1.6816,1.6816,1.68135,1.6815,170500000.0
2009-09-23 13:13:00,1.6815,1.68185,1.68145,1.6816,172600000.0
2009-09-23 13:14:00,1.6816,1.6818,1.68125,1.68125,173800000.0
2009-09-23 13:15:00,1.6813,1.6815,1.68115,1.68115,232700000.0
2009-09-23 13:16:00,1.68115,1.6813,1.68075,1.681,213900000.0
2009-09-23 13:17:00,1.681,1.681,1.68065,1.6808,124500000.0
2009-09-23 13:18:00,1.681,1.6811,1.6807,1.6811,146100000.0
2009-09-23 13:19:00,1.6811,1.6815,1.68085,1.6815,189400000.0
2009-09-23 13:20:00,1.6815,1.6815,1.6812,1.68125,137600000.0
2009-09-23 13:21:00,1.6813,1.6815,1.68085,1.68105,191300000.0
2009-09-23 13:22:00,1.6811,1.6812,1.6809,1.68105,161500000.0
2009-09-23 13:23:00,1.681,1.6811,1.6808,1.68085,104900000.0
2009-09-23 13:24:00,1.68085,1.68085,1.68055,1.68085,117600000.0
2009-09-23 13:25:00,1.68085,1.6809,1.68075,1.68085,70400000.0
2009-09-23 13:26:00,1.68085,1.6809,1.68075,1.68085,31400000.0
2009-09-23 13:27:00,1.68085,1.68085,1.68065,1.68085,46300000.0
2009-09-23 13:28:00,1.68075,1.681,1.68075,1.6809,56000000.0
2009-09-23 13:29:00,1.6809,1.68145,1.6809,1.68145,109500000.0
2009-09-23 13:30:00,1.68145,1.68195,1.68125,1.68175,233900000.0
2009-09-23 13:31:00,1.68165,1.6818,1.6812,1.68125,223800000.0
2009-09-23 13:32:00,1.6814,1.68195,1.6812,1.68185,202400000.0
2009-09-23 13:33:00,1.6819,1.6819,1.68165,1.68165,117500000.0
2009-09-23 13:34:00,1.68165,1.6819,1.68165,1.6819,150400000.0
2009-09-23 13:35:00,1.6819,1.682,1.6818,1.68185,80100000.0
2009-09-23 13:36:00,1.68185,1.6821,1.6817,1.6818,130500000.0
2009-09-23 13:37:00,1.6818,1.682,1.68155,1.682,163500000.0
2009-09-23 13:38:00,1.682,1.68255,1.68195,1.68255,137800000.0
2009-09-23 13:39:00,1.6826,1.68285,1.68255,1.68265,37300000.0
2009-09-23 13:40:00,1.68265,1.683,1.68245,1.68245,120700000.0
2009-09-23 13:41:00,1.68245,1.683,1.68225,1.68225,253700000.0
2009-09-23 13:42:00,1.6821,1.68235,1.68205,1.6821,74500000.0
2009-09-23 13:43:00,1.68215,1.68225,1.68215,1.6822,54700000.0
2009-09-23 13:44:00,1.6822,1.68225,1.68215,1.68225,53100000.0
2009-09-23 13:45:00,1.6822,1.6822,1.6816,1.68175,146200000.0
2009-09-23 13:46:00,1.6818,1.68205,1.68165,1.68205,112500000.0
2009-09-23 13:47:00,1.68205,1.68225,1.68205,1.68215,80400000.0
2009-09-23 13:48:00,1.68205,1.6821,1.68185,1.6819,67700000.0
2009-09-23 13:49:00,1.6819,1.6819,1.6817,1.6817,44900000.0
2009-09-23 13:50:00,1.6816,1.6816,1.6811,1.6814,83500000.0
2009-09-23 13:51:00,1.68135,1.6815,1.6813,1.68135,81000000.0
2009-09-23 13:52:00,1.68135,1.6815,1.6813,1.6815,88100000.0
2009-09-23 13:53:00,1.6815,1.68175,1.6813,1.6816,136800000.0
2009-09-23 13:54:00,1.68165,1.6819,1.6815,1.6819,108600000.0
2009-09-23 13:55:00,1.68185,1.68195,1.6818,1.6819,103100000.0
2009-09-23 13:56:00,1.6819,1.68195,1.68175,1.6818,33900000.0
2009-09-23 13:57:00,1.68165,1.68185,1.6815,1.68185,103800000.0
2009-09-23 13:58:00,1.68185,1.682,1.6818,1.682,74800000.0
2009-09-23 13:59:00,1.68195,1.68205,1.6814,1.6814,115200000.0
2009-09-23 14:00:00,1.68155,1.682,1.68135,1.68185,227700000.0
2009-09-23 14:01:00,1.68185,1.6822,1.68185,1.682,167400000.0
2009-09-23 14:02:00,1.68205,1.68205,1.6816,1.68185,237900000.0
2009-09-23 14:03:00,1.682,1.68245,1.68145,1.682,328000000.0
2009-09-23 14:04:00,1.68195,1.6821,1.6816,1.6818,289700000.0
2009-09-23 14:05:00,1.6818,1.6818,1.6811,1.68145,184100000.0
2009-09-23 14:06:00,1.68145,1.6815,1.68115,1.6814,211600000.0
2009-09-23 14:07:00,1.6814,1.68165,1.6813,1.68165,165000000.0
2009-09-23 14:08:00,1.6815,1.68205,1.68145,1.68195,192600000.0
2009-09-23 14:09:00,1.68195,1.68225,1.68175,1.68195,214500000.0
2009-09-23 14:10:00,1.68195,1.6821,1.68055,1.68055,260400000.0
2009-09-23 14:11:00,1.6806,1.6813,1.6803,1.6812,261500000.0
2009-09-23 14:12:00,1.6812,1.68135,1.68075,1.6811,182900000.0
2009-09-23 14:13:00,1.68115,1.6816,1.68095,1.6813,218700000.0
2009-09-23 14:14:00,1.6813,1.6815,1.68065,1.6814,324700000.0
2009-09-23 14:15:00,1.68145,1.68145,1.68065,1.6809,273000000.0
2009-09-23 14:16:00,1.68075,1.681,1.6804,1.68055,193400000.0
2009-09-23 14:17:00,1.68055,1.681,1.6805,1.68085,203000000.0
2009-09-23 14:18:00,1.68085,1.6809,1.6806,1.6807,268600000.0
2009-09-23 14:19:00,1.68075,1.68075,1.6801,1.68015,282200000.0
2009-09-23 14:20:00,1.6801,1.6805,1.68005,1.68015,227500000.0
2009-09-23 14:21:00,1.68005,1.6804,1.68005,1.6802,170300000.0
2009-09-23 14:22:00,1.68035,1.6804,1.68015,1.6802,107800000.0
2009-09-23 14:23:00,1.6802,1.6803,1.68,1.6802,211500000.0
2009-09-23 14:24:00,1.68025,1.68025,1.67975,1.6801,204300000.0
2009-09-23 14:25:00,1.68005,1.68025,1.68,1.68005,228500000.0
2009-09-23 14:26:00,1.68005,1.6809,1.68005,1.6809,190700000.0
2009-09-23 14:27:00,1.68085,1.68105,1.6807,1.6808,171400000.0
2009-09-23 14:28:00,1.68085,1.68115,1.68085,1.68105,145700000.0
2009-09-23 14:29:00,1.68105,1.6814,1.68095,1.6811,247800000.0
2009-09-23 14:30:00,1.6811,1.68135,1.681,1.68125,128400000.0
2009-09-23 14:31:00,1.68125,1.6813,1.68015,1.6804,198000000.0
2009-09-23 14:32:00,1.6804,1.6807,1.6802,1.6804,246400000.0
2009-09-23 14:33:00,1.68035,1.6804,1.67995,1.6804,238000000.0
2009-09-23 14:34:00,1.68025,1.6806,1.68015,1.6804,199300000.0
2009-09-23 14:35:00,1.6805,1.68075,1.6804,1.68045,175900000.0
2009-09-23 14:36:00,1.68045,1.681,1.68045,1.6806,277400000.0
2009-09-23 14:37:00,1.6806,1.6808,1.68055,1.68065,221700000.0
2009-09-23 14:38:00,1.6806,1.68095,1.6806,1.68095,137000000.0
2009-09-23 14:39:00,1.68095,1.68115,1.6806,1.68065,253200000.0
2009-09-23 14:40:00,1.68065,1.681,1.68065,1.68085,159300000.0
2009-09-23 14:41:00,1.68085,1.68115,1.6807,1.6807,129800000.0
2009-09-23 14:42:00,1.6807,1.681,1.68065,1.6809,93600000.0
2009-09-23 14:43:00,1.6809,1.68105,1.6809,1.68095,80800000.0
2009-09-23 14:44:00,1.68095,1.6811,1.6808,1.6809,114900000.0
2009-09-23 14:45:00,1.6809,1.6811,1.6807,1.6807,132700000.0
2009-09-23 14:46:00,1.68075,1.68105,1.6807,1.68085,214100000.0
2009-09-23 14:47:00,1.68085,1.6811,1.68085,1.681,122700000.0
2009-09-23 14:48:00,1.68095,1.68125,1.68085,1.68095,301100000.0
2009-09-23 14:49:00,1.68095,1.68105,1.6807,1.68075,215200000.0
2009-09-23 14:50:00,1.6807,1.6809,1.68065,1.6808,144500000.0
2009-09-23 14:51:00,1.6808,1.68095,1.68075,1.6808,67300000.0
2009-09-23 14:52:00,1.6808,1.68095,1.68075,1.68075,140300000.0
2009-09-23 14:53:00,1.68075,1.68085,1.6807,1.6807,97400000.0
2009-09-23 14:54:00,1.6807,1.681,1.6806,1.6808,116600000.0
2009-09-23 14:55:00,1.6809,1.681,1.68085,1.681,85100000.0
2009-09-23 14:56:00,1.681,1.68125,1.68095,1.6811,84300000.0
2009-09-23 14:57:00,1.68105,1.68125,1.68095,1.681,147800000.0
2009-09-23 14:58:00,1.681,1.6812,1.6809,1.68105,120100000.0
2009-09-23 14:59:00,1.68105,1.6812,1.6809,1.681,137600000.0
2009-09-23 15:00:00,1.68105,1.6813,1.68095,1.6812,156700000.0
2009-09-23 15:01:00,1.68115,1.68135,1.68105,1.6812,214000000.0
2009-09-23 15:02:00,1.6812,1.6813,1.6809,1.68105,301900000.0
2009-09-23 15:03:00,1.68105,1.6812,1.6809,1.68105,224700000.0
2009-09-23 15:04:00,1.68105,1.6817,1.68095,1.6814,219800000.0
2009-09-23 15:05:00,1.6814,1.6816,1.6813,1.6816,165100000.0
2009-09-23 15:06:00,1.68155,1.68185,1.6814,1.68165,242200000.0
2009-09-23 15:07:00,1.68165,1.68195,1.6815,1.68165,177100000.0
2009-09-23 15:08:00,1.68165,1.68205,1.6814,1.68185,237000000.0
2009-09-23 15:09:00,1.68185,1.68205,1.6817,1.682,147900000.0
2009-09-23 15:10:00,1.6819,1.68215,1.68165,1.6821,240600000.0
2009-09-23 15:11:00,1.68215,1.6823,1.6816,1.68205,225300000.0
2009-09-23 15:12:00,1.68205,1.6822,1.68195,1.68205,154500000.0
2009-09-23 15:13:00,1.68205,1.6823,1.6817,1.68175,153700000.0
2009-09-23 15:14:00,1.6818,1.6823,1.6818,1.68215,70200000.0
2009-09-23 15:15:00,1.68205,1.68215,1.6816,1.6817,193500000.0
2009-09-23 15:16:00,1.68165,1.6823,1.68155,1.68215,239400000.0
2009-09-23 15:17:00,1.68215,1.68235,1.68195,1.682,237800000.0
2009-09-23 15:18:00,1.682,1.6824,1.68185,1.6821,115200000.0
2009-09-23 15:19:00,1.6821,1.6825,1.6821,1.6825,114400000.0
2009-09-23 15:20:00,1.68235,1.68235,1.68185,1.6819,198400000.0
2009-09-23 15:21:00,1.68195,1.6823,1.68195,1.6821,154800000.0
2009-09-23 15:22:00,1.6821,1.68235,1.6821,1.68235,118000000.0
2009-09-23 15:23:00,1.68235,1.68285,1.6823,1.68275,227600000.0
2009-09-23 15:24:00,1.68275,1.68275,1.6825,1.6826,162700000.0
2009-09-23 15:25:00,1.6826,1.6826,1.6824,1.68245,167100000.0
2009-09-23 15:26:00,1.68245,1.68265,1.68235,1.6826,196800000.0
2009-09-23 15:27:00,1.6826,1.68355,1.68255,1.68335,215600000.0
2009-09-23 15:28:00,1.68335,1.6839,1.6831,1.6831,253400000.0
2009-09-23 15:29:00,1.68315,1.6835,1.68295,1.68335,131800000.0
2009-09-23 15:30:00,1.6833,1.68345,1.6832,1.6833,136200000.0
2009-09-23 15:31:00,1.6833,1.68345,1.6829,1.683,170900000.0
2009-09-23 15:32:00,1.68305,1.68315,1.6829,1.6831,165800000.0
2009-09-23 15:33:00,1.6831,1.6834,1.68295,1.68315,262900000.0
2009-09-23 15:34:00,1.68315,1.6834,1.68305,1.68315,199600000.0
2009-09-23 15:35:00,1.68315,1.6838,1.6831,1.6838,163000000.0
2009-09-23 15:36:00,1.6838,1.6844,1.68375,1.6842,244300000.0
2009-09-23 15:37:00,1.6842,1.6843,1.68375,1.68375,236500000.0
2009-09-23 15:38:00,1.68375,1.68385,1.6833,1.68365,191700000.0
2009-09-23 15:39:00,1.68365,1.6839,1.6835,1.6837,162600000.0
2009-09-23 15:40:00,1.6837,1.6839,1.6836,1.68385,145700000.0
2009-09-23 15:41:00,1.68385,1.68385,1.68345,1.68345,222900000.0
2009-09-23 15:42:00,1.68355,1.6836,1.68325,1.6833,169900000.0
2009-09-23 15:43:00,1.6833,1.68345,1.6831,1.68325,250800000.0
2009-09-23 15:44:00,1.68325,1.6838,1.6831,1.6834,292200000.0
2009-09-23 15:45:00,1.6834,1.6841,1.6833,1.6841,174400000.0
2009-09-23 15:46:00,1.68405,1.6843,1.68395,1.6841,204300000.0
2009-09-23 15:47:00,1.6841,1.68415,1.68375,1.6838,201500000.0
2009-09-23 15:48:00,1.68385,1.68385,1.68325,1.6833,222800000.0
2009-09-23 15:49:00,1.6832,1.6833,1.683,1.6832,178900000.0
2009-09-23 15:50:00,1.6832,1.68335,1.683,1.68315,206900000.0
2009-09-23 15:51:00,1.68315,1.68345,1.68295,1.68335,215100000.0
2009-09-23 15:52:00,1.68335,1.68365,1.68325,1.6835,202100000.0
2009-09-23 15:53:00,1.68355,1.68365,1.68305,1.6831,185900000.0
2009-09-23 15:54:00,1.6831,1.6838,1.68295,1.6832,252900000.0
2009-09-23 15:55:00,1.68315,1.68365,1.68315,1.6833,266000000.0
2009-09-23 15:56:00,1.68345,1.6837,1.68335,1.68355,194200000.0
2009-09-23 15:57:00,1.68355,1.68365,1.6832,1.68345,146000000.0
2009-09-23 15:58:00,1.68345,1.6836,1.6832,1.68355,90000000.0
2009-09-23 15:59:00,1.68355,1.6836,1.6831,1.6832,149700000.0
2009-09-23 16:00:00,1.68325,1.6834,1.6829,1.6829,159700000.0
2009-09-23 16:01:00,1.68295,1.68325,1.68275,1.683,162900000.0
2009-09-23 16:02:00,1.68295,1.683,1.6826,1.68265,188300000.0
2009-09-23 16:03:00,1.68265,1.6829,1.6826,1.6828,180100000.0
2009-09-23 16:04:00,1.6828,1.6829,1.6823,1.68235,152400000.0
2009-09-23 16:05:00,1.6823,1.68255,1.68215,1.6823,236500000.0
2009-09-23 16:06:00,1.68235,1.6826,1.68225,1.6824,125800000.0
2009-09-23 16:07:00,1.6824,1.6826,1.68235,1.6826,165100000.0
2009-09-23 16:08:00,1.68265,1.68265,1.6824,1.68245,94200000.0
2009-09-23 16:09:00,1.6824,1.68255,1.6821,1.6821,155100000.0
2009-09-23 16:10:00,1.6821,1.6824,1.68205,1.68235,199000000.0
2009-09-23 16:11:00,1.6824,1.68255,1.6822,1.6822,242800000.0
2009-09-23 16:12:00,1.6822,1.6824,1.68215,1.6823,214000000.0
2009-09-23 16:13:00,1.68225,1.68235,1.68215,1.6823,123500000.0
2009-09-23 16:14:00,1.6823,1.68235,1.68215,1.68225,62600000.0
2009-09-23 16:15:00,1.68225,1.68235,1.68195,1.68195,127300000.0
2009-09-23 16:16:00,1.682,1.6821,1.6816,1.682,209800000.0
2009-09-23 16:17:00,1.68195,1.6822,1.68195,1.682,188600000.0
2009-09-23 16:18:00,1.68195,1.68215,1.68195,1.68205,171800000.0
2009-09-23 16:19:00,1.68205,1.6821,1.6819,1.6819,190000000.0
2009-09-23 16:20:00,1.6819,1.68205,1.6819,1.682,120600000.0
2009-09-23 16:21:00,1.682,1.682,1.68175,1.68185,145400000.0
2009-09-23 16:22:00,1.68185,1.6819,1.6816,1.6817,103600000.0
2009-09-23 16:23:00,1.68165,1.6818,1.6815,1.68155,158800000.0
2009-09-23 16:24:00,1.68155,1.68155,1.68135,1.6815,91200000.0
2009-09-23 16:25:00,1.68155,1.6816,1.68145,1.6815,91600000.0
2009-09-23 16:26:00,1.6815,1.6816,1.6815,1.68155,104400000.0
2009-09-23 16:27:00,1.6815,1.68175,1.68145,1.68175,106100000.0
2009-09-23 16:28:00,1.68175,1.6819,1.6816,1.68165,123800000.0
2009-09-23 16:29:00,1.68165,1.68175,1.6815,1.6817,127200000.0
2009-09-23 16:30:00,1.6816,1.68215,1.68145,1.68175,231800000.0
2009-09-23 16:31:00,1.6818,1.68195,1.6814,1.68145,200900000.0
2009-09-23 16:32:00,1.6814,1.68175,1.68135,1.68165,165200000.0
2009-09-23 16:33:00,1.68165,1.68175,1.6814,1.6814,238800000.0
2009-09-23 16:34:00,1.6814,1.6818,1.6814,1.68155,248000000.0
2009-09-23 16:35:00,1.6815,1.68165,1.68135,1.68165,139800000.0
2009-09-23 16:36:00,1.68165,1.6817,1.68115,1.68125,279000000.0
2009-09-23 16:37:00,1.6813,1.6819,1.68125,1.6818,371100000.0
2009-09-23 16:38:00,1.68185,1.6821,1.68155,1.68155,309400000.0
2009-09-23 16:39:00,1.6815,1.6818,1.6812,1.68155,247800000.0
2009-09-23 16:40:00,1.6815,1.68165,1.68125,1.6815,297200000.0
2009-09-23 16:41:00,1.68155,1.6818,1.6814,1.68165,255600000.0
2009-09-23 16:42:00,1.6816,1.6824,1.6813,1.6822,226600000.0
2009-09-23 16:43:00,1.6823,1.68255,1.68205,1.6825,267000000.0
2009-09-23 16:44:00,1.6825,1.6827,1.68215,1.6823,321400000.0
2009-09-23 16:45:00,1.6824,1.6825,1.68215,1.6824,217700000.0
2009-09-23 16:46:00,1.6824,1.68255,1.68145,1.68155,289000000.0
2009-09-23 16:47:00,1.68155,1.6819,1.68155,1.6817,177400000.0
2009-09-23 16:48:00,1.68175,1.6819,1.68125,1.68165,292500000.0
2009-09-23 16:49:00,1.68165,1.68165,1.6814,1.6815,169000000.0
2009-09-23 16:50:00,1.6815,1.68175,1.68135,1.68155,174600000.0
2009-09-23 16:51:00,1.68155,1.68165,1.6812,1.68125,163300000.0
2009-09-23 16:52:00,1.68125,1.68125,1.68075,1.68075,147100000.0
2009-09-23 16:53:00,1.68075,1.681,1.68075,1.68095,226900000.0
2009-09-23 16:54:00,1.68095,1.68105,1.6807,1.68085,172800000.0
2009-09-23 16:55:00,1.6808,1.6811,1.6806,1.6808,242400000.0
2009-09-23 16:56:00,1.6808,1.6809,1.68045,1.68075,233300000.0
2009-09-23 16:57:00,1.68075,1.68085,1.68045,1.6807,234200000.0
2009-09-23 16:58:00,1.6807,1.68075,1.6804,1.68055,164800000.0
2009-09-23 16:59:00,1.68055,1.6813,1.68045,1.6812,258900000.0
2009-09-23 17:00:00,1.6812,1.68145,1.681,1.68125,227200000.0
2009-09-23 17:01:00,1.68125,1.68145,1.681,1.6812,171300000.0
2009-09-23 17:02:00,1.6812,1.6814,1.68105,1.68125,208200000.0
2009-09-23 17:03:00,1.6814,1.6815,1.6812,1.6812,176700000.0
2009-09-23 17:04:00,1.6812,1.6812,1.68085,1.6809,163100000.0
2009-09-23 17:05:00,1.68095,1.68125,1.68085,1.68125,193300000.0
2009-09-23 17:06:00,1.68125,1.68155,1.6811,1.68145,182900000.0
2009-09-23 17:07:00,1.68145,1.6815,1.68115,1.68125,203900000.0
2009-09-23 17:08:00,1.6812,1.6813,1.68095,1.68105,138100000.0
2009-09-23 17:09:00,1.68105,1.6814,1.68095,1.681,187100000.0
2009-09-23 17:10:00,1.681,1.681,1.68065,1.68095,202400000.0
2009-09-23 17:11:00,1.681,1.6812,1.6808,1.68085,153400000.0
2009-09-23 17:12:00,1.6808,1.6811,1.6808,1.68105,130800000.0
2009-09-23 17:13:00,1.6812,1.68135,1.6811,1.6812,104200000.0
2009-09-23 17:14:00,1.68135,1.6815,1.68125,1.68145,135200000.0
2009-09-23 17:15:00,1.6814,1.68175,1.6813,1.6817,156200000.0
2009-09-23 17:16:00,1.6817,1.6821,1.68165,1.6819,160600000.0
2009-09-23 17:17:00,1.6819,1.68225,1.6817,1.6822,239600000.0
2009-09-23 17:18:00,1.6822,1.68235,1.6821,1.68215,146000000.0
2009-09-23 17:19:00,1.6822,1.6822,1.6816,1.68175,188600000.0
2009-09-23 17:20:00,1.68175,1.68195,1.68175,1.6818,166000000.0
2009-09-23 17:21:00,1.6817,1.68195,1.68145,1.6815,208700000.0
2009-09-23 17:22:00,1.6815,1.68165,1.6811,1.6813,217500000.0
2009-09-23 17:23:00,1.6813,1.68165,1.68125,1.68155,264300000.0
2009-09-23 17:24:00,1.6816,1.6817,1.6815,1.6816,238900000.0
2009-09-23 17:25:00,1.68165,1.68205,1.6816,1.68175,300400000.0
2009-09-23 17:26:00,1.68185,1.68225,1.6817,1.6817,163600000.0
2009-09-23 17:27:00,1.6817,1.6822,1.6817,1.68195,233700000.0
2009-09-23 17:28:00,1.68195,1.68195,1.68155,1.6817,292000000.0
2009-09-23 17:29:00,1.6817,1.682,1.6815,1.682,220400000.0
2009-09-23 17:30:00,1.682,1.682,1.68165,1.68165,146600000.0
2009-09-23 17:31:00,1.68165,1.6817,1.6815,1.6816,80200000.0
2009-09-23 17:32:00,1.68155,1.6816,1.6812,1.6814,259600000.0
2009-09-23 17:33:00,1.68135,1.6814,1.68115,1.68125,173800000.0
2009-09-23 17:34:00,1.6813,1.6813,1.6812,1.68125,90200000.0
2009-09-23 17:35:00,1.68125,1.68165,1.6812,1.68145,149500000.0
2009-09-23 17:36:00,1.68145,1.68165,1.6814,1.6815,172600000.0
2009-09-23 17:37:00,1.6815,1.6817,1.6814,1.6815,181600000.0
2009-09-23 17:38:00,1.68155,1.6816,1.6812,1.6813,145500000.0
2009-09-23 17:39:00,1.6812,1.682,1.681,1.68195,276300000.0
2009-09-23 17:40:00,1.682,1.68275,1.68195,1.68255,237600000.0
2009-09-23 17:41:00,1.6825,1.68295,1.68225,1.68285,139900000.0
2009-09-23 17:42:00,1.6828,1.68295,1.68235,1.68275,243800000.0
2009-09-23 17:43:00,1.6827,1.68315,1.68265,1.683,232400000.0
2009-09-23 17:44:00,1.68295,1.6833,1.68255,1.68315,223600000.0
2009-09-23 17:45:00,1.6832,1.6837,1.68315,1.68335,110400000.0
2009-09-23 17:46:00,1.68325,1.68345,1.68295,1.683,147800000.0
2009-09-23 17:47:00,1.68305,1.6835,1.683,1.68315,283900000.0
2009-09-23 17:48:00,1.68315,1.6835,1.68255,1.68255,290700000.0
2009-09-23 17:49:00,1.68255,1.6829,1.6825,1.6825,159000000.0
2009-09-23 17:50:00,1.6825,1.6828,1.6824,1.68265,220000000.0
2009-09-23 17:51:00,1.68265,1.6831,1.68255,1.68255,164700000.0
2009-09-23 17:52:00,1.6826,1.68285,1.68245,1.6828,186600000.0
2009-09-23 17:53:00,1.68275,1.68315,1.6826,1.683,160700000.0
2009-09-23 17:54:00,1.683,1.68315,1.6829,1.6829,126200000.0
2009-09-23 17:55:00,1.6829,1.6834,1.6829,1.68315,202800000.0
2009-09-23 17:56:00,1.6831,1.68325,1.6829,1.68305,203600000.0
2009-09-23 17:57:00,1.68305,1.68315,1.6828,1.68285,131400000.0
2009-09-23 17:58:00,1.68275,1.6831,1.6826,1.6829,214000000.0
2009-09-23 17:59:00,1.68285,1.68325,1.68275,1.68275,158200000.0
2009-09-23 18:00:00,1.6827,1.68285,1.6823,1.68255,79600000.0
2009-09-23 18:01:00,1.68245,1.68275,1.68245,1.6827,130800000.0
2009-09-23 18:02:00,1.6826,1.68295,1.6826,1.6829,116600000.0
2009-09-23 18:03:00,1.68295,1.68305,1.68245,1.6826,189500000.0
2009-09-23 18:04:00,1.68255,1.68305,1.68255,1.6829,211400000.0
2009-09-23 18:05:00,1.68295,1.68335,1.6827,1.6828,185400000.0
2009-09-23 18:06:00,1.68275,1.6828,1.68235,1.68235,135300000.0
2009-09-23 18:07:00,1.68235,1.68235,1.6821,1.6821,151200000.0
2009-09-23 18:08:00,1.68225,1.68235,1.6821,1.6823,128900000.0
2009-09-23 18:09:00,1.68235,1.6824,1.68225,1.6823,80000000.0
2009-09-23 18:10:00,1.68235,1.68235,1.682,1.68235,202500000.0
2009-09-23 18:11:00,1.6824,1.6828,1.6824,1.68265,229500000.0
2009-09-23 18:12:00,1.6826,1.6826,1.6824,1.68245,119600000.0
2009-09-23 18:13:00,1.68245,1.68255,1.68235,1.68255,173200000.0
2009-09-23 18:14:00,1.68245,1.68255,1.68235,1.68255,45400000.0
2009-09-23 18:15:00,1.6826,1.6827,1.6824,1.68255,94600000.0
2009-09-23 18:16:00,1.6825,1.68265,1.68235,1.6824,121000000.0
2009-09-23 18:17:00,1.68235,1.6826,1.6823,1.6825,167100000.0
2009-09-23 18:18:00,1.6825,1.6825,1.6822,1.68235,148700000.0
2009-09-23 18:19:00,1.68235,1.6826,1.6823,1.68235,85300000.0
2009-09-23 18:20:00,1.68235,1.68245,1.682,1.682,158600000.0
2009-09-23 18:21:00,1.68205,1.6824,1.6819,1.6824,125900000.0
2009-09-23 18:22:00,1.6823,1.68245,1.6821,1.6822,62600000.0
2009-09-23 18:23:00,1.6822,1.6825,1.68215,1.6825,62500000.0
2009-09-23 18:24:00,1.6825,1.6826,1.68245,1.68245,43800000.0
2009-09-23 18:25:00,1.6825,1.68285,1.6825,1.6827,147800000.0
2009-09-23 18:26:00,1.68275,1.6829,1.6825,1.6825,149600000.0
2009-09-23 18:27:00,1.6825,1.6826,1.6822,1.6822,230200000.0
2009-09-23 18:28:00,1.6822,1.68225,1.68185,1.68215,245100000.0
2009-09-23 18:29:00,1.6821,1.68225,1.68165,1.68165,215100000.0
2009-09-23 18:30:00,1.68165,1.6817,1.68115,1.6814,239400000.0
2009-09-23 18:31:00,1.68145,1.6815,1.68135,1.6814,101700000.0
2009-09-23 18:32:00,1.6814,1.6815,1.6813,1.6814,165300000.0
2009-09-23 18:33:00,1.6814,1.6819,1.68135,1.68185,151700000.0
2009-09-23 18:34:00,1.68185,1.6819,1.6812,1.6813,219500000.0
2009-09-23 18:35:00,1.6813,1.6815,1.68115,1.68115,202300000.0
2009-09-23 18:36:00,1.68115,1.6814,1.6811,1.6814,206100000.0
2009-09-23 18:37:00,1.6813,1.6814,1.68125,1.68135,67200000.0
2009-09-23 18:38:00,1.68135,1.6815,1.68135,1.6814,100300000.0
2009-09-23 18:39:00,1.6814,1.68155,1.68135,1.68145,141800000.0
2009-09-23 18:40:00,1.68145,1.6817,1.68135,1.6816,209400000.0
2009-09-23 18:41:00,1.68155,1.68195,1.68145,1.6818,149400000.0
2009-09-23 18:42:00,1.6818,1.68185,1.6814,1.6814,221800000.0
2009-09-23 18:43:00,1.6814,1.68165,1.68135,1.68135,202600000.0
2009-09-23 18:44:00,1.6814,1.68145,1.68135,1.68145,58800000.0
2009-09-23 18:45:00,1.6815,1.6815,1.6814,1.6815,71600000.0
2009-09-23 18:46:00,1.6815,1.6815,1.68095,1.68105,205800000.0
2009-09-23 18:47:00,1.6811,1.6813,1.68105,1.68115,178600000.0
2009-09-23 18:48:00,1.68115,1.6812,1.6808,1.68095,198600000.0
2009-09-23 18:49:00,1.681,1.6813,1.681,1.6811,184800000.0
2009-09-23 18:50:00,1.68105,1.68125,1.681,1.6811,298100000.0
2009-09-23 18:51:00,1.6811,1.68155,1.68105,1.68155,240600000.0
2009-09-23 18:52:00,1.6816,1.6816,1.6813,1.6815,172800000.0
2009-09-23 18:53:00,1.68155,1.68155,1.6814,1.6814,90200000.0
2009-09-23 18:54:00,1.6814,1.68175,1.68135,1.68135,140200000.0
2009-09-23 18:55:00,1.68155,1.68155,1.68145,1.68145,86100000.0
2009-09-23 18:56:00,1.6814,1.68145,1.68125,1.68135,116300000.0
2009-09-23 18:57:00,1.68135,1.6815,1.68125,1.6813,119800000.0
2009-09-23 18:58:00,1.6813,1.68155,1.68125,1.68135,192300000.0
2009-09-23 18:59:00,1.68145,1.6816,1.6811,1.68115,304300000.0
2009-09-23 19:00:00,1.68115,1.68155,1.6811,1.68115,223700000.0
2009-09-23 19:01:00,1.68115,1.6815,1.68115,1.68135,143000000.0
2009-09-23 19:02:00,1.6813,1.6815,1.68115,1.6813,203300000.0
2009-09-23 19:03:00,1.6813,1.68135,1.68115,1.68135,167200000.0
2009-09-23 19:04:00,1.6813,1.68165,1.6813,1.6814,218800000.0
2009-09-23 19:05:00,1.6815,1.68165,1.68135,1.6815,226000000.0
2009-09-23 19:06:00,1.6815,1.68185,1.68145,1.68185,108800000.0
2009-09-23 19:07:00,1.68195,1.68195,1.6816,1.68165,128000000.0
2009-09-23 19:08:00,1.68165,1.68175,1.6815,1.68155,75600000.0
2009-09-23 19:09:00,1.68155,1.68165,1.6814,1.68145,209700000.0
2009-09-23 19:10:00,1.68145,1.6819,1.6814,1.6819,129400000.0
2009-09-23 19:11:00,1.6819,1.6819,1.6816,1.6817,173700000.0
2009-09-23 19:12:00,1.68165,1.68185,1.68155,1.68175,173000000.0
2009-09-23 19:13:00,1.68175,1.6818,1.6817,1.6817,73600000.0
2009-09-23 19:14:00,1.68175,1.6818,1.6817,1.6818,138800000.0
2009-09-23 19:15:00,1.6818,1.68205,1.68175,1.68205,89000000.0
2009-09-23 19:16:00,1.68205,1.68205,1.68175,1.68195,153300000.0
2009-09-23 19:17:00,1.6819,1.68205,1.68175,1.6818,235500000.0
2009-09-23 19:18:00,1.6819,1.682,1.6817,1.68175,126600000.0
2009-09-23 19:19:00,1.68175,1.6819,1.68105,1.68105,146000000.0
2009-09-23 19:20:00,1.68105,1.6813,1.681,1.6813,116200000.0
2009-09-23 19:21:00,1.6811,1.6813,1.68105,1.68125,141600000.0
2009-09-23 19:22:00,1.68125,1.6813,1.6811,1.6812,142800000.0
2009-09-23 19:23:00,1.6812,1.68125,1.6811,1.6812,165400000.0
2009-09-23 19:24:00,1.6812,1.6813,1.6812,1.6813,78400000.0
2009-09-23 19:25:00,1.6813,1.6814,1.68115,1.6813,264000000.0
2009-09-23 19:26:00,1.68135,1.68135,1.681,1.6811,242300000.0
2009-09-23 19:27:00,1.6811,1.6812,1.68105,1.6811,183900000.0
2009-09-23 19:28:00,1.68105,1.68125,1.68085,1.68095,317700000.0
2009-09-23 19:29:00,1.68095,1.6811,1.6808,1.681,145600000.0
2009-09-23 19:30:00,1.68095,1.68105,1.68085,1.68095,132200000.0
2009-09-23 19:31:00,1.68095,1.6812,1.6809,1.68105,163600000.0
2009-09-23 19:32:00,1.68115,1.6812,1.68095,1.68105,92900000.0
2009-09-23 19:33:00,1.68105,1.68105,1.68075,1.68085,159200000.0
2009-09-23 19:34:00,1.68065,1.6807,1.68055,1.68065,116800000.0
2009-09-23 19:35:00,1.68065,1.6808,1.68055,1.68075,106800000.0
2009-09-23 19:36:00,1.6808,1.68085,1.6807,1.68075,143500000.0
2009-09-23 19:37:00,1.68075,1.68085,1.68055,1.6806,207600000.0
2009-09-23 19:38:00,1.6806,1.68065,1.6802,1.68035,124300000.0
2009-09-23 19:39:00,1.68035,1.68035,1.68015,1.68015,125100000.0
2009-09-23 19:40:00,1.6801,1.68015,1.6796,1.67965,81200000.0
2009-09-23 19:41:00,1.67965,1.68015,1.6796,1.68015,173500000.0
2009-09-23 19:42:00,1.68015,1.6804,1.6801,1.6804,196100000.0
2009-09-23 19:43:00,1.6804,1.6805,1.68035,1.68035,147600000.0
2009-09-23 19:44:00,1.68035,1.68045,1.67995,1.68,195500000.0
2009-09-23 19:45:00,1.68,1.68025,1.67995,1.6801,258300000.0
2009-09-23 19:46:00,1.68005,1.68015,1.67985,1.68015,182200000.0
2009-09-23 19:47:00,1.6801,1.6804,1.6801,1.68035,183500000.0
2009-09-23 19:48:00,1.6804,1.68065,1.68025,1.68045,214900000.0
2009-09-23 19:49:00,1.6805,1.68075,1.6804,1.6804,208600000.0
2009-09-23 19:50:00,1.6804,1.68055,1.6802,1.68035,263000000.0
2009-09-23 19:51:00,1.68035,1.6805,1.6803,1.6805,186300000.0
2009-09-23 19:52:00,1.6805,1.6806,1.68015,1.68015,195100000.0
2009-09-23 19:53:00,1.68015,1.68025,1.6801,1.6802,90200000.0
2009-09-23 19:54:00,1.68015,1.6802,1.68,1.68005,61200000.0
2009-09-23 19:55:00,1.6801,1.68015,1.68,1.68005,39100000.0
2009-09-23 19:56:00,1.68005,1.68005,1.6798,1.6799,61400000.0
2009-09-23 19:57:00,1.6799,1.6799,1.67955,1.6796,144200000.0
2009-09-23 19:58:00,1.67965,1.67965,1.6793,1.6794,233200000.0
2009-09-23 19:59:00,1.6794,1.6796,1.67925,1.6794,205500000.0
2009-09-23 20:00:00,1.67945,1.68,1.6794,1.68,156800000.0
2009-09-23 20:01:00,1.68,1.68035,1.67995,1.67995,155100000.0
2009-09-23 20:02:00,1.6799,1.6802,1.67985,1.68,122400000.0
2009-09-23 20:03:00,1.68005,1.68005,1.6798,1.68,83300000.0
2009-09-23 20:04:00,1.68,1.68045,1.68,1.68025,93200000.0
2009-09-23 20:05:00,1.6803,1.6803,1.68,1.6801,103300000.0
2009-09-23 20:06:00,1.68,1.68035,1.67995,1.6803,68600000.0
2009-09-23 20:07:00,1.68025,1.68035,1.68,1.6803,67300000.0
2009-09-23 20:08:00,1.6803,1.68035,1.67995,1.6801,132100000.0
2009-09-23 20:09:00,1.6801,1.6802,1.6798,1.6798,161600000.0
2009-09-23 20:10:00,1.6798,1.68105,1.67975,1.681,230700000.0
2009-09-23 20:11:00,1.681,1.6813,1.6807,1.68085,333100000.0
2009-09-23 20:12:00,1.6808,1.681,1.68035,1.68035,214400000.0
2009-09-23 20:13:00,1.6804,1.68065,1.6802,1.6804,76100000.0
2009-09-23 20:14:00,1.6804,1.68045,1.67985,1.67985,107800000.0
2009-09-23 20:15:00,1.67985,1.6804,1.67985,1.6803,49600000.0
2009-09-23 20:16:00,1.6804,1.6806,1.6792,1.6806,61000000.0
2009-09-23 20:17:00,1.6807,1.6808,1.6784,1.67895,195200000.0
2009-09-23 20:18:00,1.6788,1.6794,1.678,1.67825,195400000.0
2009-09-23 20:19:00,1.6784,1.6798,1.67755,1.6797,320100000.0
2009-09-23 20:20:00,1.6797,1.67995,1.6778,1.67835,456100000.0
2009-09-23 20:21:00,1.6783,1.6783,1.67705,1.67775,321700000.0
2009-09-23 20:22:00,1.67775,1.67885,1.6777,1.6787,326800000.0
2009-09-23 20:23:00,1.67865,1.67945,1.67815,1.6784,303500000.0
2009-09-23 20:24:00,1.6784,1.6792,1.67825,1.6786,306700000.0
2009-09-23 20:25:00,1.6785,1.67865,1.6779,1.6782,291300000.0
2009-09-23 20:26:00,1.6782,1.6782,1.6775,1.6775,204000000.0
2009-09-23 20:27:00,1.67755,1.67815,1.6774,1.67795,255600000.0
2009-09-23 20:28:00,1.67795,1.6783,1.67745,1.6779,190200000.0
2009-09-23 20:29:00,1.6779,1.6779,1.67745,1.6777,247700000.0
2009-09-23 20:30:00,1.6777,1.67815,1.6776,1.678,223600000.0
2009-09-23 20:31:00,1.67795,1.678,1.6775,1.67795,172700000.0
2009-09-23 20:32:00,1.67815,1.67855,1.67785,1.67785,178700000.0
2009-09-23 20:33:00,1.6779,1.6783,1.67785,1.6781,163300000.0
2009-09-23 20:34:00,1.67805,1.67875,1.67795,1.67875,211300000.0
2009-09-23 20:35:00,1.6787,1.6791,1.67835,1.6787,200500000.0
2009-09-23 20:36:00,1.6787,1.67935,1.6787,1.67925,123000000.0
2009-09-23 20:37:00,1.6792,1.67935,1.6789,1.67905,115300000.0
2009-09-23 20:38:00,1.6791,1.67925,1.6788,1.6789,149200000.0
2009-09-23 20:39:00,1.6789,1.6794,1.6789,1.6794,129000000.0
2009-09-23 20:40:00,1.6793,1.67945,1.6789,1.6793,152100000.0
2009-09-23 20:41:00,1.6793,1.67945,1.67895,1.6791,157100000.0
2009-09-23 20:42:00,1.6791,1.67935,1.6787,1.6789,141700000.0
2009-09-23 20:43:00,1.6788,1.67895,1.67815,1.67875,141600000.0
2009-09-23 20:44:00,1.6788,1.6788,1.6784,1.6785,144200000.0
2009-09-23 20:45:00,1.67835,1.67875,1.67835,1.67875,126700000.0
2009-09-23 20:46:00,1.67875,1.67975,1.6786,1.67955,124100000.0
2009-09-23 20:47:00,1.67955,1.6799,1.67915,1.6794,234600000.0
2009-09-23 20:48:00,1.6795,1.67965,1.6791,1.67965,300700000.0
2009-09-23 20:49:00,1.6797,1.6798,1.679,1.6792,238600000.0
2009-09-23 20:50:00,1.6792,1.67935,1.67905,1.6793,188700000.0
2009-09-23 20:51:00,1.67925,1.6795,1.67895,1.67935,199500000.0
2009-09-23 20:52:00,1.6793,1.6793,1.67875,1.67885,269300000.0
2009-09-23 20:53:00,1.679,1.679,1.67875,1.67895,195600000.0
2009-09-23 20:54:00,1.67895,1.67915,1.6789,1.67905,124500000.0
2009-09-23 20:55:00,1.67905,1.6795,1.67895,1.67905,130000000.0
2009-09-23 20:56:00,1.679,1.67925,1.6789,1.67895,181200000.0
2009-09-23 20:57:00,1.67895,1.6791,1.67865,1.679,215300000.0
2009-09-23 20:58:00,1.679,1.67925,1.67855,1.67885,158000000.0
2009-09-23 20:59:00,1.67885,1.67935,1.6786,1.6792,172900000.0
2009-09-23 21:00:00,1.67915,1.6794,1.67895,1.6793,133900000.0
2009-09-23 21:01:00,1.6793,1.67945,1.6789,1.67895,119700000.0
2009-09-23 21:02:00,1.679,1.6792,1.67885,1.6789,114000000.0
2009-09-23 21:03:00,1.6789,1.6791,1.6785,1.6785,68100000.0
2009-09-23 21:04:00,1.67855,1.67905,1.67845,1.679,113500000.0
2009-09-23 21:05:00,1.679,1.67955,1.67875,1.6795,160200000.0
2009-09-23 21:06:00,1.67965,1.68,1.67935,1.6797,162400000.0
2009-09-23 21:07:00,1.67985,1.67995,1.67955,1.6796,136900000.0
2009-09-23 21:08:00,1.6796,1.6801,1.67955,1.6799,193400000.0
2009-09-23 21:09:00,1.6798,1.6802,1.67955,1.68,158300000.0
2009-09-23 21:10:00,1.6799,1.67995,1.67895,1.67895,175700000.0
2009-09-23 21:11:00,1.67895,1.67925,1.67875,1.6789,203300000.0
2009-09-23 21:12:00,1.679,1.6791,1.67795,1.67815,167700000.0
2009-09-23 21:13:00,1.6782,1.6788,1.6779,1.67865,194200000.0
2009-09-23 21:14:00,1.67875,1.67955,1.67875,1.679,206400000.0
2009-09-23 21:15:00,1.679,1.67975,1.67895,1.67955,180700000.0
2009-09-23 21:16:00,1.6795,1.67965,1.6788,1.6794,230900000.0
2009-09-23 21:17:00,1.6794,1.67955,1.679,1.6791,113400000.0
2009-09-23 21:18:00,1.679,1.67905,1.67865,1.67885,174600000.0
2009-09-23 21:19:00,1.6788,1.6793,1.6788,1.6792,190300000.0
2009-09-23 21:20:00,1.67915,1.6793,1.679,1.67925,89500000.0
2009-09-23 21:21:00,1.67925,1.67935,1.6789,1.67915,191000000.0
2009-09-23 21:22:00,1.6792,1.6795,1.6787,1.67875,193100000.0
2009-09-23 21:23:00,1.67875,1.6794,1.6787,1.6788,204900000.0
2009-09-23 21:24:00,1.67885,1.67905,1.67875,1.6789,141900000.0
2009-09-23 21:25:00,1.67895,1.6791,1.6789,1.67895,72000000.0
2009-09-23 21:26:00,1.67895,1.6793,1.67885,1.6792,113700000.0
2009-09-23 21:27:00,1.67925,1.67935,1.6789,1.67935,142000000.0
2009-09-23 21:28:00,1.67935,1.67935,1.679,1.6792,89100000.0
2009-09-23 21:29:00,1.6792,1.67945,1.67905,1.6793,101900000.0
2009-09-23 21:30:00,1.67935,1.6797,1.6792,1.6794,172200000.0
2009-09-23 21:31:00,1.6794,1.67945,1.6788,1.6788,175100000.0
2009-09-23 21:32:00,1.6788,1.6793,1.67865,1.67915,200400000.0
2009-09-23 21:33:00,1.67915,1.6795,1.6787,1.67905,282500000.0
2009-09-23 21:34:00,1.679,1.6796,1.6788,1.6793,191200000.0
2009-09-23 21:35:00,1.67925,1.67935,1.67875,1.67885,159100000.0
2009-09-23 21:36:00,1.67875,1.6789,1.6784,1.6784,184600000.0
2009-09-23 21:37:00,1.67845,1.67875,1.6784,1.67865,158800000.0
2009-09-23 21:38:00,1.67865,1.67895,1.6782,1.6785,169100000.0
2009-09-23 21:39:00,1.6785,1.67865,1.67795,1.67825,143400000.0
2009-09-23 21:40:00,1.67825,1.67875,1.67815,1.6787,124300000.0
2009-09-23 21:41:00,1.6786,1.67905,1.67835,1.6787,244200000.0
2009-09-23 21:42:00,1.6787,1.679,1.67865,1.679,243100000.0
2009-09-23 21:43:00,1.679,1.67905,1.67875,1.6789,172800000.0
2009-09-23 21:44:00,1.6789,1.6789,1.67855,1.67875,102900000.0
2009-09-23 21:45:00,1.67875,1.67875,1.6785,1.6786,79800000.0
2009-09-23 21:46:00,1.6786,1.6788,1.67835,1.67865,405200000.0
2009-09-23 21:47:00,1.6787,1.6789,1.6786,1.6788,109300000.0
2009-09-23 21:48:00,1.67875,1.6793,1.6787,1.67925,250100000.0
2009-09-23 21:49:00,1.67925,1.67925,1.67885,1.679,344900000.0
2009-09-23 21:50:00,1.679,1.6794,1.6788,1.6793,274000000.0
2009-09-23 21:51:00,1.6792,1.67985,1.6788,1.6798,264800000.0
2009-09-23 21:52:00,1.6798,1.6798,1.6791,1.6792,527900000.0
2009-09-23 21:53:00,1.6792,1.67935,1.6785,1.67935,326400000.0
2009-09-23 21:54:00,1.67935,1.67965,1.67925,1.67925,169600000.0
2009-09-23 21:55:00,1.67925,1.67955,1.679,1.6793,177600000.0
2009-09-23 21:56:00,1.67935,1.67945,1.6788,1.6791,114000000.0
2009-09-23 21:57:00,1.6792,1.6793,1.6781,1.67815,159500000.0
2009-09-23 21:58:00,1.67815,1.6789,1.67815,1.6785,175200000.0
2009-09-23 21:59:00,1.6785,1.6788,1.67825,1.67855,195500000.0
2009-09-23 22:00:00,1.6785,1.67895,1.67835,1.6787,264100000.0
2009-09-23 22:01:00,1.6787,1.6789,1.6784,1.67845,105700000.0
2009-09-23 22:02:00,1.67845,1.6789,1.67835,1.6787,141300000.0
2009-09-23 22:03:00,1.6788,1.6789,1.6784,1.6789,149800000.0
2009-09-23 22:04:00,1.67895,1.6792,1.67885,1.67915,125000000.0
2009-09-23 22:05:00,1.6792,1.6792,1.679,1.6792,91200000.0
2009-09-23 22:06:00,1.6792,1.6792,1.67895,1.67895,110900000.0
2009-09-23 22:07:00,1.6789,1.67935,1.67885,1.6793,123500000.0
2009-09-23 22:08:00,1.6793,1.67945,1.67905,1.67915,131800000.0
2009-09-23 22:09:00,1.6792,1.67935,1.6791,1.6792,109200000.0
2009-09-23 22:10:00,1.67925,1.67945,1.67925,1.67945,71900000.0
2009-09-23 22:11:00,1.67935,1.6798,1.6793,1.6798,153500000.0
2009-09-23 22:12:00,1.6798,1.6798,1.6795,1.67955,78900000.0
2009-09-23 22:13:00,1.67955,1.67955,1.6794,1.6794,114800000.0
2009-09-23 22:14:00,1.67945,1.67965,1.6792,1.6795,123000000.0
2009-09-23 22:15:00,1.6795,1.67965,1.6792,1.67955,115900000.0
2009-09-23 22:16:00,1.67955,1.67955,1.67895,1.6793,89700000.0
2009-09-23 22:17:00,1.6793,1.67965,1.67905,1.6793,86700000.0
2009-09-23 22:18:00,1.6793,1.6794,1.67915,1.67925,48200000.0
2009-09-23 22:19:00,1.67925,1.67945,1.67925,1.6793,71300000.0
2009-09-23 22:20:00,1.6793,1.67945,1.6793,1.67935,16000000.0
2009-09-23 22:21:00,1.6793,1.6794,1.6791,1.6792,84000000.0
2009-09-23 22:22:00,1.67915,1.6797,1.67915,1.6797,33900000.0
2009-09-23 22:23:00,1.67965,1.67965,1.6794,1.6794,28600000.0
2009-09-23 22:24:00,1.67945,1.6796,1.6794,1.6796,32600000.0
2009-09-23 22:25:00,1.67955,1.6797,1.6793,1.67935,46900000.0
2009-09-23 22:26:00,1.67935,1.67945,1.67935,1.67935,51300000.0
2009-09-23 22:27:00,1.6794,1.6794,1.67905,1.6791,110800000.0
2009-09-23 22:28:00,1.6791,1.6791,1.679,1.67905,56500000.0
2009-09-23 22:29:00,1.67905,1.6791,1.67895,1.679,70900000.0
2009-09-23 22:30:00,1.679,1.679,1.6787,1.67875,48400000.0
2009-09-23 22:31:00,1.6787,1.67875,1.67805,1.67845,64100000.0
2009-09-23 22:32:00,1.6784,1.6787,1.6783,1.6784,70200000.0
2009-09-23 22:33:00,1.6784,1.6785,1.67835,1.6784,32800000.0
2009-09-23 22:34:00,1.67845,1.6786,1.67845,1.6786,16300000.0
2009-09-23 22:35:00,1.6786,1.6786,1.67845,1.6786,33400000.0
2009-09-23 22:36:00,1.67865,1.67865,1.6785,1.67855,25900000.0
2009-09-23 22:37:00,1.6785,1.67855,1.6785,1.67855,18400000.0
2009-09-23 22:38:00,1.6785,1.6787,1.6785,1.6786,34800000.0
2009-09-23 22:39:00,1.67865,1.67865,1.6784,1.6784,58000000.0
2009-09-23 22:40:00,1.6784,1.67865,1.67835,1.67865,80900000.0
2009-09-23 22:41:00,1.67865,1.67875,1.6782,1.6786,111600000.0
2009-09-23 22:42:00,1.6786,1.679,1.6785,1.67865,59500000.0
2009-09-23 22:43:00,1.6786,1.6787,1.6785,1.67865,76800000.0
2009-09-23 22:44:00,1.67865,1.6787,1.67855,1.67865,33100000.0
2009-09-23 22:45:00,1.67865,1.67885,1.67855,1.6786,159800000.0
2009-09-23 22:46:00,1.6786,1.67905,1.67845,1.67865,139600000.0
2009-09-23 22:47:00,1.6787,1.67915,1.6786,1.67865,118600000.0
2009-09-23 22:48:00,1.67865,1.679,1.67865,1.67895,54800000.0
2009-09-23 22:49:00,1.6789,1.6792,1.6789,1.67915,56900000.0
2009-09-23 22:50:00,1.67915,1.6792,1.6789,1.6789,36300000.0
2009-09-23 22:51:00,1.6789,1.679,1.67835,1.67855,73800000.0
2009-09-23 22:52:00,1.67855,1.67865,1.67845,1.67865,55600000.0
2009-09-23 22:53:00,1.67865,1.6787,1.6786,1.67865,83400000.0
2009-09-23 22:54:00,1.6787,1.6787,1.6785,1.6785,50400000.0
2009-09-23 22:55:00,1.6785,1.67855,1.67825,1.67845,67900000.0
2009-09-23 22:56:00,1.67845,1.6785,1.67805,1.6782,93300000.0
2009-09-23 22:57:00,1.67825,1.67835,1.6778,1.678,106400000.0
2009-09-23 22:58:00,1.678,1.67805,1.67775,1.67785,116200000.0
2009-09-23 22:59:00,1.67785,1.67805,1.67755,1.67765,68800000.0
2009-09-23 23:00:00,1.6777,1.67825,1.67755,1.67825,48200000.0
2009-09-23 23:01:00,1.67815,1.6782,1.67815,1.67815,19400000.0
2009-09-23 23:02:00,1.67815,1.67825,1.6781,1.6782,17200000.0
2009-09-23 23:03:00,1.6782,1.67825,1.6778,1.678,36100000.0
2009-09-23 23:04:00,1.67805,1.67825,1.67805,1.67825,37900000.0
2009-09-23 23:05:00,1.67825,1.6783,1.6781,1.6782,91700000.0
2009-09-23 23:06:00,1.6782,1.67855,1.6781,1.67845,60200000.0
2009-09-23 23:07:00,1.6785,1.6785,1.67825,1.6784,42200000.0
2009-09-23 23:08:00,1.6784,1.6784,1.6781,1.67825,42400000.0
2009-09-23 23:09:00,1.6782,1.67825,1.6781,1.67815,75400000.0
2009-09-23 23:10:00,1.6782,1.6785,1.67815,1.6785,14400000.0
2009-09-23 23:11:00,1.67835,1.6784,1.6783,1.67835,24800000.0
2009-09-23 23:12:00,1.6784,1.6784,1.67805,1.6783,49900000.0
2009-09-23 23:13:00,1.67825,1.67845,1.6782,1.6784,18700000.0
2009-09-23 23:14:00,1.6784,1.67875,1.67835,1.67875,32900000.0
2009-09-23 23:15:00,1.6787,1.67885,1.6787,1.6787,48600000.0
2009-09-23 23:16:00,1.67828,1.67849,1.67815,1.67815,59200000.0
2009-09-23 23:17:00,1.6787,1.67875,1.6785,1.67865,10200000.0
2009-09-23 23:18:00,1.6787,1.67925,1.6787,1.6791,55800000.0
2009-09-23 23:19:00,1.67925,1.67925,1.6788,1.67895,82400000.0
2009-09-23 23:20:00,1.679,1.6792,1.6788,1.6792,40700000.0
2009-09-23 23:21:00,1.67915,1.6794,1.6789,1.6791,65300000.0
2009-09-23 23:22:00,1.6791,1.67925,1.6791,1.67925,42800000.0
2009-09-23 23:23:00,1.67925,1.67925,1.67915,1.6792,46000000.0
2009-09-23 23:24:00,1.67925,1.67925,1.6789,1.67895,78800000.0
2009-09-23 23:25:00,1.6789,1.67905,1.6789,1.679,36500000.0
2009-09-23 23:26:00,1.679,1.679,1.67895,1.679,3000000.0
2009-09-23 23:27:00,1.67895,1.67905,1.6789,1.679,67600000.0
2009-09-23 23:28:00,1.67905,1.67925,1.67905,1.67925,69600000.0
2009-09-23 23:29:00,1.67915,1.67925,1.6789,1.67895,96900000.0
2009-09-23 23:30:00,1.67895,1.6793,1.6789,1.67895,73700000.0
2009-09-23 23:31:00,1.67895,1.67915,1.6789,1.67915,55100000.0
2009-09-23 23:32:00,1.6793,1.6793,1.6791,1.6791,70500000.0
2009-09-23 23:33:00,1.67915,1.67915,1.67885,1.67895,40900000.0
2009-09-23 23:34:00,1.679,1.6791,1.67895,1.67905,49800000.0
2009-09-23 23:35:00,1.6791,1.67915,1.6789,1.6789,70800000.0
2009-09-23 23:36:00,1.67895,1.679,1.67895,1.679,12400000.0
2009-09-23 23:37:00,1.67895,1.67895,1.6789,1.67895,63000000.0
2009-09-23 23:38:00,1.6791,1.6792,1.67905,1.67915,43400000.0
2009-09-23 23:39:00,1.6792,1.67965,1.67875,1.67965,128200000.0
2009-09-23 23:40:00,1.67965,1.67975,1.67915,1.67925,59100000.0
2009-09-23 23:41:00,1.6792,1.6793,1.6792,1.67925,17800000.0
2009-09-23 23:42:00,1.67925,1.67935,1.67915,1.6792,28200000.0
2009-09-23 23:43:00,1.67915,1.67975,1.6791,1.67935,44900000.0
2009-09-23 23:44:00,1.67935,1.67945,1.67935,1.67945,49300000.0
2009-09-23 23:45:00,1.67945,1.6797,1.6791,1.67945,58800000.0
2009-09-23 23:46:00,1.67945,1.67975,1.67945,1.67965,27700000.0
2009-09-23 23:47:00,1.67965,1.67965,1.67965,1.67965,33500000.0
2009-09-23 23:48:00,1.67965,1.67965,1.67945,1.67955,50100000.0
2009-09-23 23:49:00,1.6795,1.67995,1.6795,1.67965,99500000.0
2009-09-23 23:50:00,1.67965,1.67965,1.67955,1.6796,18000000.0
2009-09-23 23:51:00,1.67965,1.6797,1.67955,1.67955,22400000.0
2009-09-23 23:52:00,1.6798,1.67985,1.6796,1.67975,21200000.0
2009-09-23 23:53:00,1.6797,1.67995,1.6797,1.67995,22800000.0
2009-09-23 23:54:00,1.67965,1.6799,1.6796,1.6798,28600000.0
2009-09-23 23:55:00,1.67975,1.67985,1.67955,1.67975,44000000.0
2009-09-23 23:56:00,1.67975,1.6799,1.67975,1.6799,21400000.0
2009-09-23 23:57:00,1.68005,1.6801,1.6797,1.67995,28000000.0
2009-09-23 23:58:00,1.67995,1.6805,1.6798,1.67995,61500000.0
2009-09-23 23:59:00,1.67995,1.68085,1.67995,1.6808,131600000.0
2009-09-24 00:00:00,1.68085,1.68115,1.6796,1.68015,183800000.0
2009-09-24 00:01:00,1.68015,1.68015,1.67925,1.67955,81800000.0
2009-09-24 00:02:00,1.67955,1.6803,1.67935,1.67965,128800000.0
2009-09-24 00:03:00,1.67965,1.6797,1.6793,1.6793,83800000.0
2009-09-24 00:04:00,1.6793,1.6796,1.67915,1.67915,64000000.0
2009-09-24 00:05:00,1.6791,1.67955,1.67895,1.67955,47000000.0
2009-09-24 00:06:00,1.6795,1.6796,1.679,1.6795,63000000.0
2009-09-24 00:07:00,1.6795,1.68005,1.6792,1.68,70600000.0
2009-09-24 00:08:00,1.6799,1.68005,1.67955,1.68,46200000.0
2009-09-24 00:09:00,1.68,1.68005,1.67985,1.68,14000000.0
2009-09-24 00:10:00,1.68,1.68005,1.67995,1.68,9000000.0
2009-09-24 00:11:00,1.68,1.68,1.67995,1.67995,9000000.0
2009-09-24 00:12:00,1.67995,1.68,1.67965,1.6799,12600000.0
2009-09-24 00:13:00,1.68,1.6804,1.67985,1.68005,38400000.0
2009-09-24 00:14:00,1.68,1.68,1.67995,1.67995,4000000.0
2009-09-24 00:15:00,1.68,1.6802,1.6798,1.68015,60000000.0
2009-09-24 00:16:00,1.6801,1.68015,1.68005,1.68015,23600000.0
2009-09-24 00:17:00,1.6802,1.6803,1.68005,1.6801,25600000.0
2009-09-24 00:18:00,1.68005,1.6801,1.68005,1.6801,12000000.0
2009-09-24 00:19:00,1.68005,1.6801,1.6795,1.67965,55200000.0
2009-09-24 00:20:00,1.6797,1.68,1.67965,1.67965,103600000.0
2009-09-24 00:21:00,1.67965,1.6797,1.67905,1.67915,86400000.0
2009-09-24 00:22:00,1.67915,1.6793,1.67865,1.679,82000000.0
2009-09-24 00:23:00,1.67905,1.6792,1.6787,1.67875,59000000.0
2009-09-24 00:24:00,1.6788,1.67915,1.6788,1.67915,60100000.0
2009-09-24 00:25:00,1.6791,1.67925,1.67885,1.67895,46000000.0
2009-09-24 00:26:00,1.679,1.6791,1.6789,1.6789,20000000.0
2009-09-24 00:27:00,1.67895,1.679,1.6788,1.67895,31000000.0
2009-09-24 00:28:00,1.67895,1.67895,1.6784,1.6784,64600000.0
2009-09-24 00:29:00,1.6784,1.6784,1.6784,1.6784,42600000.0
2009-09-24 00:30:00,1.6784,1.67865,1.6784,1.67865,37200000.0
2009-09-24 00:31:00,1.67865,1.67885,1.67855,1.6786,54400000.0
2009-09-24 00:32:00,1.67875,1.67875,1.6785,1.67865,62200000.0
2009-09-24 00:33:00,1.67875,1.67875,1.6785,1.67875,36000000.0
2009-09-24 00:34:00,1.67875,1.67875,1.6784,1.67855,52700000.0
2009-09-24 00:35:00,1.6785,1.6786,1.67845,1.6786,38100000.0
2009-09-24 00:36:00,1.67855,1.6787,1.67855,1.6786,40900000.0
2009-09-24 00:37:00,1.6786,1.67865,1.67855,1.67865,18000000.0
2009-09-24 00:38:00,1.6786,1.67875,1.6786,1.67865,32700000.0
2009-09-24 00:39:00,1.6787,1.67885,1.6786,1.6787,33400000.0
2009-09-24 00:40:00,1.6788,1.6788,1.67875,1.6788,8200000.0
2009-09-24 00:41:00,1.6788,1.679,1.67875,1.67895,35600000.0
2009-09-24 00:42:00,1.67905,1.6791,1.67875,1.6788,23000000.0
2009-09-24 00:43:00,1.6788,1.67885,1.6787,1.67875,53200000.0
2009-09-24 00:44:00,1.6788,1.67885,1.6787,1.6788,50500000.0
2009-09-24 00:45:00,1.6788,1.6789,1.6787,1.6788,52100000.0
2009-09-24 00:46:00,1.6788,1.67915,1.67875,1.6791,57700000.0
2009-09-24 00:47:00,1.67915,1.67925,1.67895,1.679,65700000.0
2009-09-24 00:48:00,1.67895,1.67895,1.6788,1.67895,20200000.0
2009-09-24 00:49:00,1.67895,1.6791,1.67885,1.679,55400000.0
2009-09-24 00:50:00,1.67905,1.67925,1.67895,1.6792,31800000.0
2009-09-24 00:51:00,1.6792,1.6793,1.67905,1.67905,49700000.0
2009-09-24 00:52:00,1.67895,1.6791,1.67895,1.6791,18900000.0
2009-09-24 00:53:00,1.6791,1.67915,1.67865,1.67865,147600000.0
2009-09-24 00:54:00,1.6787,1.6788,1.67845,1.6786,64500000.0
2009-09-24 00:55:00,1.67855,1.67875,1.67845,1.67865,80600000.0
2009-09-24 00:56:00,1.6787,1.6787,1.6785,1.6785,66700000.0
2009-09-24 00:57:00,1.6785,1.67865,1.6784,1.6785,34300000.0
2009-09-24 00:58:00,1.6785,1.6786,1.6784,1.6785,37500000.0
2009-09-24 00:59:00,1.6785,1.6799,1.6784,1.67945,175700000.0
2009-09-24 01:00:00,1.6794,1.6794,1.67875,1.67875,129500000.0
2009-09-24 01:01:00,1.67875,1.67885,1.67865,1.6787,55400000.0
2009-09-24 01:02:00,1.67865,1.6787,1.6786,1.67865,54400000.0
2009-09-24 01:03:00,1.67865,1.67865,1.6784,1.6785,44200000.0
2009-09-24 01:04:00,1.6785,1.67855,1.67835,1.67845,42000000.0
2009-09-24 01:05:00,1.67845,1.67865,1.6784,1.67845,30300000.0
2009-09-24 01:06:00,1.67845,1.6785,1.67845,1.6785,8000000.0
2009-09-24 01:07:00,1.6785,1.6785,1.67825,1.67845,40800000.0
2009-09-24 01:08:00,1.6785,1.67885,1.6785,1.6787,50500000.0
2009-09-24 01:09:00,1.67875,1.6788,1.67865,1.67875,22300000.0
2009-09-24 01:10:00,1.67865,1.6788,1.67855,1.67865,56200000.0
2009-09-24 01:11:00,1.6787,1.67925,1.6787,1.6789,101200000.0
2009-09-24 01:12:00,1.6789,1.67905,1.6787,1.6788,96100000.0
2009-09-24 01:13:00,1.67875,1.67915,1.67865,1.6791,77900000.0
2009-09-24 01:14:00,1.6791,1.67955,1.6788,1.6793,219400000.0
2009-09-24 01:15:00,1.6792,1.67935,1.6789,1.6792,57700000.0
2009-09-24 01:16:00,1.67915,1.67915,1.6789,1.679,50600000.0
2009-09-24 01:17:00,1.67905,1.67905,1.6788,1.6788,63700000.0
2009-09-24 01:18:00,1.67885,1.679,1.67855,1.679,47000000.0
2009-09-24 01:19:00,1.679,1.67905,1.67895,1.67895,29000000.0
2009-09-24 01:20:00,1.6789,1.679,1.6789,1.67895,32000000.0
2009-09-24 01:21:00,1.679,1.679,1.67895,1.67895,11000000.0
2009-09-24 01:22:00,1.67895,1.679,1.6789,1.67895,13900000.0
2009-09-24 01:23:00,1.67895,1.679,1.6789,1.67895,15800000.0
2009-09-24 01:24:00,1.679,1.6792,1.67895,1.67905,32200000.0
2009-09-24 01:25:00,1.67895,1.67905,1.67895,1.67905,7000000.0
2009-09-24 01:26:00,1.6789,1.67925,1.67885,1.6792,91400000.0
2009-09-24 01:27:00,1.67925,1.6793,1.67915,1.6792,57900000.0
2009-09-24 01:28:00,1.67925,1.67925,1.67925,1.67925,1000000.0
2009-09-24 01:29:00,1.67915,1.67925,1.67915,1.67925,16700000.0
2009-09-24 01:30:00,1.67925,1.67925,1.6792,1.6792,8000000.0
2009-09-24 01:31:00,1.6792,1.67935,1.6792,1.67925,17000000.0
2009-09-24 01:32:00,1.6792,1.6792,1.6792,1.6792,3000000.0
2009-09-24 01:33:00,1.6791,1.6793,1.6791,1.67925,60700000.0
2009-09-24 01:34:00,1.6793,1.67935,1.6792,1.6793,34600000.0
2009-09-24 01:35:00,1.67935,1.67935,1.6792,1.67925,29000000.0
2009-09-24 01:36:00,1.6793,1.6793,1.67925,1.6793,43400000.0
2009-09-24 01:37:00,1.6793,1.6796,1.67915,1.67945,172200000.0
2009-09-24 01:38:00,1.6795,1.6797,1.67945,1.6796,112600000.0
2009-09-24 01:39:00,1.67955,1.67965,1.6793,1.67945,162200000.0
2009-09-24 01:40:00,1.6794,1.6797,1.6793,1.6797,138900000.0
2009-09-24 01:41:00,1.6796,1.67965,1.67945,1.67955,41300000.0
2009-09-24 01:42:00,1.67955,1.67955,1.6795,1.6795,12800000.0
2009-09-24 01:43:00,1.67935,1.6796,1.67915,1.6793,187800000.0
2009-09-24 01:44:00,1.6793,1.67935,1.67915,1.67935,53600000.0
2009-09-24 01:45:00,1.67925,1.67935,1.6792,1.67925,56200000.0
2009-09-24 01:46:00,1.6793,1.6796,1.6792,1.6793,103000000.0
2009-09-24 01:47:00,1.6793,1.6793,1.67915,1.67915,47000000.0
2009-09-24 01:48:00,1.67915,1.6794,1.67905,1.67935,49400000.0
2009-09-24 01:49:00,1.6794,1.6794,1.67925,1.67935,26300000.0
2009-09-24 01:50:00,1.6793,1.67935,1.67915,1.67915,7000000.0
2009-09-24 01:51:00,1.67915,1.67915,1.6789,1.6789,19600000.0
2009-09-24 01:52:00,1.6789,1.6793,1.6789,1.6793,52200000.0
2009-09-24 01:53:00,1.6793,1.67945,1.67925,1.67945,20200000.0
2009-09-24 01:54:00,1.67945,1.6795,1.6793,1.67945,53500000.0
2009-09-24 01:55:00,1.6795,1.6795,1.6792,1.6792,58200000.0
2009-09-24 01:56:00,1.6792,1.6792,1.6792,1.6792,17000000.0
2009-09-24 01:57:00,1.67925,1.67925,1.67915,1.67925,15000000.0
2009-09-24 01:58:00,1.67925,1.6794,1.67905,1.67925,43100000.0
2009-09-24 01:59:00,1.6793,1.67955,1.67925,1.6795,79800000.0
2009-09-24 02:00:00,1.6794,1.67955,1.6793,1.67935,126300000.0
2009-09-24 02:01:00,1.6794,1.68,1.6792,1.68,137100000.0
2009-09-24 02:02:00,1.67995,1.67995,1.67945,1.67945,64500000.0
2009-09-24 02:03:00,1.6794,1.6796,1.67925,1.67955,98600000.0
2009-09-24 02:04:00,1.67955,1.6796,1.67925,1.6794,36200000.0
2009-09-24 02:05:00,1.67935,1.6796,1.6792,1.6793,101100000.0
2009-09-24 02:06:00,1.67935,1.67945,1.67925,1.6794,44000000.0
2009-09-24 02:07:00,1.67935,1.6795,1.6793,1.67945,59000000.0
2009-09-24 02:08:00,1.67945,1.6795,1.679,1.67905,97600000.0
2009-09-24 02:09:00,1.67905,1.67915,1.67905,1.67915,32600000.0
2009-09-24 02:10:00,1.6791,1.67915,1.67905,1.67905,33000000.0
2009-09-24 02:11:00,1.67905,1.67915,1.67905,1.67915,6000000.0
2009-09-24 02:12:00,1.67915,1.67925,1.6791,1.67925,27000000.0
2009-09-24 02:13:00,1.6792,1.67925,1.679,1.679,56900000.0
2009-09-24 02:14:00,1.67905,1.6794,1.67905,1.67925,72200000.0
2009-09-24 02:15:00,1.67925,1.67925,1.6791,1.67925,55500000.0
2009-09-24 02:16:00,1.6792,1.67935,1.67915,1.6793,96000000.0
2009-09-24 02:17:00,1.67935,1.6794,1.6792,1.6794,40000000.0
2009-09-24 02:18:00,1.6794,1.67955,1.6793,1.6795,71900000.0
2009-09-24 02:19:00,1.6795,1.6797,1.6794,1.6795,54400000.0
2009-09-24 02:20:00,1.6795,1.67955,1.6791,1.67915,29200000.0
2009-09-24 02:21:00,1.6791,1.67925,1.67895,1.67905,66000000.0
2009-09-24 02:22:00,1.6791,1.67935,1.67905,1.67935,33800000.0
2009-09-24 02:23:00,1.67935,1.6794,1.67935,1.67935,79800000.0
2009-09-24 02:24:00,1.67935,1.67945,1.67935,1.67935,87200000.0
2009-09-24 02:25:00,1.67935,1.6795,1.67935,1.67935,139200000.0
2009-09-24 02:26:00,1.67935,1.67935,1.67935,1.67935,33000000.0
2009-09-24 02:27:00,1.67935,1.67935,1.67865,1.679,62900000.0
2009-09-24 02:28:00,1.679,1.67915,1.67885,1.6791,75800000.0
2009-09-24 02:29:00,1.67905,1.6792,1.679,1.67915,87900000.0
2009-09-24 02:30:00,1.6792,1.67925,1.6791,1.67915,67600000.0
2009-09-24 02:31:00,1.67915,1.6793,1.67915,1.67915,56100000.0
2009-09-24 02:32:00,1.67915,1.6793,1.67895,1.679,78600000.0
2009-09-24 02:33:00,1.679,1.67905,1.6789,1.679,108000000.0
2009-09-24 02:34:00,1.679,1.67905,1.6783,1.6788,174300000.0
2009-09-24 02:35:00,1.6788,1.67885,1.67875,1.67875,59100000.0
2009-09-24 02:36:00,1.67875,1.67895,1.67875,1.67895,94000000.0
2009-09-24 02:37:00,1.6789,1.67915,1.6789,1.679,145400000.0
2009-09-24 02:38:00,1.6791,1.67915,1.679,1.6791,77500000.0
2009-09-24 02:39:00,1.67905,1.67915,1.67895,1.679,73900000.0
2009-09-24 02:40:00,1.679,1.679,1.6789,1.67895,25500000.0
2009-09-24 02:41:00,1.679,1.679,1.67885,1.679,59500000.0
2009-09-24 02:42:00,1.679,1.679,1.6788,1.67885,64500000.0
2009-09-24 02:43:00,1.6788,1.67885,1.67875,1.67875,32000000.0
2009-09-24 02:44:00,1.67875,1.6789,1.67865,1.67885,68800000.0
2009-09-24 02:45:00,1.6788,1.67885,1.67865,1.67885,23600000.0
2009-09-24 02:46:00,1.6788,1.67885,1.67875,1.67875,55300000.0
2009-09-24 02:47:00,1.67875,1.67885,1.6786,1.67875,93600000.0
2009-09-24 02:48:00,1.67875,1.6788,1.67855,1.67875,83600000.0
2009-09-24 02:49:00,1.67865,1.67895,1.67865,1.6788,50500000.0
2009-09-24 02:50:00,1.6788,1.6789,1.67845,1.6787,75800000.0
2009-09-24 02:51:00,1.6787,1.6788,1.6786,1.67875,46000000.0
2009-09-24 02:52:00,1.6787,1.6788,1.67845,1.6785,97500000.0
2009-09-24 02:53:00,1.6785,1.67855,1.67825,1.67855,126100000.0
2009-09-24 02:54:00,1.6785,1.6785,1.6779,1.6779,118200000.0
2009-09-24 02:55:00,1.6779,1.678,1.67775,1.67785,113800000.0
2009-09-24 02:56:00,1.6779,1.6779,1.6775,1.6775,77900000.0
2009-09-24 02:57:00,1.67755,1.67765,1.67735,1.67765,182900000.0
2009-09-24 02:58:00,1.6777,1.67785,1.67765,1.6778,70700000.0
2009-09-24 02:59:00,1.6778,1.67785,1.67765,1.67785,92100000.0
2009-09-24 03:00:00,1.6778,1.678,1.67775,1.6779,86600000.0
2009-09-24 03:01:00,1.6779,1.6779,1.6778,1.6778,16600000.0
2009-09-24 03:02:00,1.67775,1.6778,1.6774,1.67755,50500000.0
2009-09-24 03:03:00,1.67755,1.67765,1.67735,1.6776,76100000.0
2009-09-24 03:04:00,1.67755,1.6778,1.6773,1.67735,77600000.0
2009-09-24 03:05:00,1.67735,1.67745,1.6772,1.6774,117600000.0
2009-09-24 03:06:00,1.67745,1.67755,1.67735,1.6774,64500000.0
2009-09-24 03:07:00,1.6774,1.6775,1.6771,1.6772,90200000.0
2009-09-24 03:08:00,1.67725,1.67775,1.6772,1.67765,99200000.0
2009-09-24 03:09:00,1.67765,1.67775,1.6774,1.67755,67600000.0
2009-09-24 03:10:00,1.67755,1.6777,1.67755,1.67765,49300000.0
2009-09-24 03:11:00,1.67765,1.6778,1.6774,1.6774,91400000.0
2009-09-24 03:12:00,1.67735,1.67755,1.67715,1.67755,86000000.0
2009-09-24 03:13:00,1.67755,1.6777,1.6775,1.67755,55600000.0
2009-09-24 03:14:00,1.67755,1.67775,1.67745,1.67775,79000000.0
2009-09-24 03:15:00,1.67775,1.67775,1.67775,1.67775,22000000.0
2009-09-24 03:16:00,1.67775,1.67775,1.67775,1.67775,21000000.0
2009-09-24 03:17:00,1.67775,1.67775,1.67775,1.67775,32000000.0
2009-09-24 03:18:00,1.67775,1.67775,1.67775,1.67775,34000000.0
2009-09-24 03:19:00,1.67775,1.67785,1.67775,1.67775,38200000.0
2009-09-24 03:20:00,1.67775,1.67775,1.67775,1.67775,29000000.0
2009-09-24 03:21:00,1.67775,1.67775,1.67775,1.67775,22200000.0
2009-09-24 03:22:00,1.67775,1.67775,1.67775,1.67775,21000000.0
2009-09-24 03:23:00,1.67775,1.67775,1.67775,1.67775,24000000.0
2009-09-24 03:24:00,1.67775,1.67775,1.67775,1.67775,31000000.0
2009-09-24 03:25:00,1.67775,1.67775,1.67775,1.67775,16000000.0
2009-09-24 03:26:00,1.67775,1.67775,1.67775,1.67775,31000000.0
2009-09-24 03:27:00,1.67775,1.67775,1.67775,1.67775,43000000.0
2009-09-24 03:28:00,1.67775,1.67775,1.67775,1.67775,13000000.0
2009-09-24 03:29:00,1.67775,1.67775,1.67775,1.67775,26000000.0
2009-09-24 03:30:00,1.67775,1.67775,1.67775,1.67775,29000000.0
2009-09-24 03:31:00,1.67775,1.67775,1.67725,1.67755,38000000.0
2009-09-24 03:32:00,1.67755,1.67765,1.6775,1.6775,58000000.0
2009-09-24 03:33:00,1.6775,1.6776,1.6775,1.67755,23000000.0
2009-09-24 03:34:00,1.6775,1.6777,1.6775,1.67765,40200000.0
2009-09-24 03:35:00,1.67765,1.6777,1.67745,1.67755,79100000.0
2009-09-24 03:36:00,1.67755,1.67755,1.6773,1.67735,99800000.0
2009-09-24 03:37:00,1.67735,1.67755,1.6773,1.67745,67300000.0
2009-09-24 03:38:00,1.67745,1.67755,1.6774,1.67745,64800000.0
2009-09-24 03:39:00,1.67745,1.67765,1.6774,1.67745,101700000.0
2009-09-24 03:40:00,1.67745,1.6775,1.6774,1.6774,34200000.0
2009-09-24 03:41:00,1.67745,1.67755,1.67735,1.67735,46100000.0
2009-09-24 03:42:00,1.67735,1.67755,1.67735,1.67745,39000000.0
2009-09-24 03:43:00,1.67745,1.6776,1.6774,1.67755,40700000.0
2009-09-24 03:44:00,1.67755,1.67765,1.6775,1.67755,34200000.0
2009-09-24 03:45:00,1.67755,1.67765,1.6775,1.6775,72800000.0
2009-09-24 03:46:00,1.67755,1.67775,1.67745,1.6776,168100000.0
2009-09-24 03:47:00,1.6776,1.6777,1.67755,1.6776,83000000.0
2009-09-24 03:48:00,1.6776,1.67765,1.67745,1.67755,71200000.0
2009-09-24 03:49:00,1.67765,1.6777,1.67745,1.67755,92600000.0
2009-09-24 03:50:00,1.67755,1.67765,1.6775,1.67755,65000000.0
2009-09-24 03:51:00,1.67755,1.67775,1.6775,1.67755,62000000.0
2009-09-24 03:52:00,1.67755,1.6778,1.67755,1.67765,75300000.0
2009-09-24 03:53:00,1.67765,1.67765,1.6774,1.6776,83300000.0
2009-09-24 03:54:00,1.6776,1.67765,1.6775,1.6776,23900000.0
2009-09-24 03:55:00,1.6776,1.67775,1.67755,1.6777,62000000.0
2009-09-24 03:56:00,1.6777,1.6778,1.6776,1.6778,71300000.0
2009-09-24 03:57:00,1.6778,1.67795,1.67765,1.67785,71900000.0
2009-09-24 03:58:00,1.67785,1.67795,1.6777,1.67795,24900000.0
2009-09-24 03:59:00,1.67795,1.67795,1.67765,1.6777,79700000.0
2009-09-24 04:00:00,1.6777,1.6778,1.6776,1.67765,82400000.0
2009-09-24 04:01:00,1.6777,1.67775,1.6776,1.67775,37900000.0
2009-09-24 04:02:00,1.67775,1.6778,1.67755,1.6776,51700000.0
2009-09-24 04:03:00,1.6776,1.6777,1.67755,1.6777,51400000.0
2009-09-24 04:04:00,1.6777,1.6777,1.6775,1.6775,59500000.0
2009-09-24 04:05:00,1.67745,1.6776,1.6774,1.6776,57300000.0
2009-09-24 04:06:00,1.6776,1.67785,1.6775,1.67775,92300000.0
2009-09-24 04:07:00,1.67775,1.6778,1.67765,1.6778,91000000.0
2009-09-24 04:08:00,1.67785,1.67795,1.67775,1.67775,88800000.0
2009-09-24 04:09:00,1.6778,1.67795,1.6776,1.67765,97600000.0
2009-09-24 04:10:00,1.6777,1.67775,1.6776,1.67765,33200000.0
2009-09-24 04:11:00,1.6776,1.67775,1.67755,1.6777,65300000.0
2009-09-24 04:12:00,1.6777,1.6778,1.6776,1.67765,30700000.0
2009-09-24 04:13:00,1.67765,1.6779,1.67755,1.6779,80600000.0
2009-09-24 04:14:00,1.6779,1.67795,1.67775,1.6779,133000000.0
2009-09-24 04:15:00,1.67795,1.6782,1.67795,1.6781,64200000.0
2009-09-24 04:16:00,1.6781,1.67815,1.67805,1.67815,97600000.0
2009-09-24 04:17:00,1.6781,1.6781,1.6781,1.6781,13500000.0
2009-09-24 04:18:00,1.6781,1.67815,1.67805,1.6781,9800000.0
2009-09-24 04:19:00,1.6781,1.6781,1.67805,1.67805,29000000.0
2009-09-24 04:20:00,1.67805,1.6785,1.67805,1.67835,127400000.0
2009-09-24 04:21:00,1.67825,1.6787,1.67825,1.6786,143300000.0
2009-09-24 04:22:00,1.6786,1.6786,1.67825,1.6783,121900000.0
2009-09-24 04:23:00,1.6783,1.6785,1.67825,1.67835,90100000.0
2009-09-24 04:24:00,1.67835,1.67845,1.67825,1.67835,80600000.0
2009-09-24 04:25:00,1.6784,1.6786,1.67835,1.6785,99900000.0
2009-09-24 04:26:00,1.67855,1.67855,1.6784,1.67845,59000000.0
2009-09-24 04:27:00,1.67845,1.67855,1.67835,1.6784,63800000.0
2009-09-24 04:28:00,1.6784,1.67845,1.6781,1.67825,122900000.0
2009-09-24 04:29:00,1.67825,1.67825,1.6781,1.6782,50600000.0
2009-09-24 04:30:00,1.6782,1.6784,1.67815,1.6782,85000000.0
2009-09-24 04:31:00,1.6782,1.6784,1.67815,1.6784,47200000.0
2009-09-24 04:32:00,1.6784,1.6785,1.6783,1.6784,66100000.0
2009-09-24 04:33:00,1.6784,1.67845,1.67835,1.67835,55600000.0
2009-09-24 04:34:00,1.67835,1.6784,1.67815,1.67835,88800000.0
2009-09-24 04:35:00,1.6783,1.6784,1.67825,1.6784,35000000.0
2009-09-24 04:36:00,1.6784,1.6784,1.67815,1.67825,68000000.0
2009-09-24 04:37:00,1.6783,1.6784,1.67815,1.6784,75300000.0
2009-09-24 04:38:00,1.6784,1.6786,1.67825,1.67855,58600000.0
2009-09-24 04:39:00,1.6786,1.6789,1.6784,1.6788,176400000.0
2009-09-24 04:40:00,1.6788,1.67895,1.6787,1.6788,96400000.0
2009-09-24 04:41:00,1.6788,1.6789,1.6785,1.6787,105200000.0
2009-09-24 04:42:00,1.6787,1.6787,1.67845,1.6786,60100000.0
2009-09-24 04:43:00,1.67865,1.6787,1.67845,1.67855,71500000.0
2009-09-24 04:44:00,1.6785,1.6787,1.6785,1.6785,66600000.0
2009-09-24 04:45:00,1.6785,1.6788,1.67845,1.6787,109500000.0
2009-09-24 04:46:00,1.6786,1.6787,1.6786,1.6786,63900000.0
2009-09-24 04:47:00,1.6786,1.6788,1.6786,1.67875,62300000.0
2009-09-24 04:48:00,1.67875,1.67875,1.6787,1.67875,23100000.0
2009-09-24 04:49:00,1.67875,1.67885,1.6787,1.6788,50600000.0
2009-09-24 04:50:00,1.6788,1.67885,1.67875,1.67885,46500000.0
2009-09-24 04:51:00,1.67885,1.679,1.6787,1.679,69800000.0
2009-09-24 04:52:00,1.679,1.6791,1.67885,1.679,84500000.0
2009-09-24 04:53:00,1.679,1.67905,1.6789,1.67895,40800000.0
2009-09-24 04:54:00,1.67895,1.6791,1.67885,1.67905,140000000.0
2009-09-24 04:55:00,1.679,1.67905,1.67885,1.6789,88400000.0
2009-09-24 04:56:00,1.67895,1.67895,1.6786,1.6786,68400000.0
2009-09-24 04:57:00,1.67865,1.67865,1.67825,1.6784,78000000.0
2009-09-24 04:58:00,1.6784,1.67845,1.6782,1.67835,74000000.0
2009-09-24 04:59:00,1.6784,1.67845,1.67825,1.67835,47800000.0
2009-09-24 05:00:00,1.67835,1.67845,1.6783,1.67845,41100000.0
2009-09-24 05:01:00,1.6785,1.67865,1.67845,1.67865,55300000.0
2009-09-24 05:02:00,1.67865,1.6788,1.6784,1.6786,163500000.0
2009-09-24 05:03:00,1.6786,1.67885,1.67855,1.6788,118200000.0
2009-09-24 05:04:00,1.6788,1.6788,1.6786,1.6788,110500000.0
2009-09-24 05:05:00,1.67875,1.67885,1.6787,1.6788,81800000.0
2009-09-24 05:06:00,1.6788,1.6788,1.6786,1.67875,57600000.0
2009-09-24 05:07:00,1.67875,1.679,1.6782,1.6783,106200000.0
2009-09-24 05:08:00,1.67825,1.6785,1.67815,1.67845,83800000.0
2009-09-24 05:09:00,1.67845,1.67875,1.6782,1.67825,79200000.0
2009-09-24 05:10:00,1.6783,1.67835,1.6781,1.67825,86100000.0
2009-09-24 05:11:00,1.67825,1.67845,1.6781,1.6784,56800000.0
2009-09-24 05:12:00,1.6783,1.6785,1.67815,1.6783,105200000.0
2009-09-24 05:13:00,1.67825,1.67845,1.6782,1.6783,65000000.0
2009-09-24 05:14:00,1.67835,1.6784,1.6782,1.6784,39400000.0
2009-09-24 05:15:00,1.6784,1.6784,1.67825,1.67835,32400000.0
2009-09-24 05:16:00,1.67825,1.67835,1.6782,1.6782,37200000.0
2009-09-24 05:17:00,1.67815,1.67855,1.67815,1.67855,46400000.0
2009-09-24 05:18:00,1.6785,1.6786,1.6784,1.67845,49200000.0
2009-09-24 05:19:00,1.67845,1.6785,1.6784,1.6785,42600000.0
2009-09-24 05:20:00,1.67845,1.6786,1.6782,1.67845,87700000.0
2009-09-24 05:21:00,1.67845,1.6789,1.67845,1.6787,165900000.0
2009-09-24 05:22:00,1.67875,1.6788,1.6784,1.67855,100600000.0
2009-09-24 05:23:00,1.67855,1.6787,1.6785,1.6787,50000000.0
2009-09-24 05:24:00,1.6787,1.67885,1.67865,1.6788,84300000.0
2009-09-24 05:25:00,1.6788,1.67885,1.6785,1.67875,115800000.0
2009-09-24 05:26:00,1.6788,1.67885,1.67855,1.67855,121900000.0
2009-09-24 05:27:00,1.67855,1.6787,1.67835,1.6786,107700000.0
2009-09-24 05:28:00,1.67865,1.6787,1.67835,1.6786,106800000.0
2009-09-24 05:29:00,1.6786,1.67875,1.67855,1.67865,132200000.0
2009-09-24 05:30:00,1.6786,1.67915,1.6786,1.67915,185500000.0
2009-09-24 05:31:00,1.67915,1.67915,1.67865,1.67875,92400000.0
2009-09-24 05:32:00,1.67875,1.67885,1.6787,1.67885,63700000.0
2009-09-24 05:33:00,1.67885,1.67885,1.6785,1.67865,163900000.0
2009-09-24 05:34:00,1.67865,1.67885,1.67855,1.6787,110200000.0
2009-09-24 05:35:00,1.67875,1.6789,1.67875,1.67885,20200000.0
2009-09-24 05:36:00,1.6788,1.67885,1.67865,1.6787,124500000.0
2009-09-24 05:37:00,1.67865,1.67885,1.67855,1.67875,186600000.0
2009-09-24 05:38:00,1.6788,1.67895,1.67865,1.67885,125700000.0
2009-09-24 05:39:00,1.67885,1.6789,1.6786,1.67875,153500000.0
2009-09-24 05:40:00,1.6787,1.6793,1.67855,1.6793,165000000.0
2009-09-24 05:41:00,1.6793,1.6793,1.6789,1.6792,98700000.0
2009-09-24 05:42:00,1.67915,1.6793,1.67915,1.6792,101300000.0
2009-09-24 05:43:00,1.67925,1.67935,1.67915,1.6792,90200000.0
2009-09-24 05:44:00,1.6792,1.6793,1.6791,1.67925,54100000.0
2009-09-24 05:45:00,1.67925,1.67925,1.67905,1.6791,38800000.0
2009-09-24 05:46:00,1.6791,1.6794,1.67905,1.6793,79000000.0
2009-09-24 05:47:00,1.6793,1.67935,1.67915,1.6792,107100000.0
2009-09-24 05:48:00,1.67915,1.67915,1.67905,1.6791,75400000.0
2009-09-24 05:49:00,1.6791,1.67915,1.679,1.67915,89900000.0
2009-09-24 05:50:00,1.6791,1.6794,1.6791,1.67935,67900000.0
2009-09-24 05:51:00,1.67935,1.6794,1.67885,1.6789,88200000.0
2009-09-24 05:52:00,1.6789,1.67895,1.6789,1.67895,9800000.0
2009-09-24 05:53:00,1.6788,1.6789,1.67855,1.67865,81700000.0
2009-09-24 05:54:00,1.67865,1.6787,1.6784,1.6786,81400000.0
2009-09-24 05:55:00,1.6786,1.67875,1.6785,1.6787,136100000.0
2009-09-24 05:56:00,1.67865,1.67875,1.6786,1.67865,113600000.0
2009-09-24 05:57:00,1.67875,1.67885,1.67875,1.67885,35600000.0
2009-09-24 05:58:00,1.67885,1.67895,1.67885,1.6789,36100000.0
2009-09-24 05:59:00,1.67895,1.679,1.6789,1.679,40000000.0
2009-09-24 06:00:00,1.679,1.679,1.6787,1.6787,55200000.0
2009-09-24 06:01:00,1.6787,1.6788,1.6784,1.67875,86100000.0
2009-09-24 06:02:00,1.67865,1.67895,1.6786,1.67895,30300000.0
2009-09-24 06:03:00,1.67895,1.67895,1.67885,1.6789,9000000.0
2009-09-24 06:04:00,1.6788,1.6791,1.6788,1.6791,35400000.0
2009-09-24 06:05:00,1.6791,1.67925,1.67905,1.67915,57600000.0
2009-09-24 06:06:00,1.67905,1.67915,1.679,1.6791,38200000.0
2009-09-24 06:07:00,1.6791,1.6791,1.6789,1.67895,26200000.0
2009-09-24 06:08:00,1.67895,1.67905,1.67885,1.67905,35000000.0
2009-09-24 06:09:00,1.67905,1.6793,1.679,1.6792,39400000.0
2009-09-24 06:10:00,1.6792,1.67935,1.6792,1.6793,22000000.0
2009-09-24 06:11:00,1.6793,1.6794,1.67885,1.67905,69700000.0
2009-09-24 06:12:00,1.67905,1.6791,1.6789,1.67905,41000000.0
2009-09-24 06:13:00,1.679,1.67915,1.679,1.6791,28000000.0
2009-09-24 06:14:00,1.67915,1.67935,1.67915,1.67935,11000000.0
2009-09-24 06:15:00,1.6794,1.6795,1.67925,1.67935,51500000.0
2009-09-24 06:16:00,1.6793,1.67945,1.679,1.67925,75300000.0
2009-09-24 06:17:00,1.6793,1.6795,1.67915,1.67925,129600000.0
2009-09-24 06:18:00,1.6792,1.67935,1.679,1.67905,59900000.0
2009-09-24 06:19:00,1.67905,1.67945,1.67905,1.6793,97200000.0
2009-09-24 06:20:00,1.6793,1.67935,1.6792,1.67935,54700000.0
2009-09-24 06:21:00,1.67935,1.67935,1.6791,1.67935,70100000.0
2009-09-24 06:22:00,1.6794,1.6794,1.6793,1.67935,23400000.0
2009-09-24 06:23:00,1.6793,1.67955,1.6793,1.6794,47000000.0
2009-09-24 06:24:00,1.6794,1.67945,1.6792,1.6794,64200000.0
2009-09-24 06:25:00,1.6794,1.6795,1.6792,1.6794,126100000.0
2009-09-24 06:26:00,1.6794,1.67945,1.6792,1.67925,110500000.0
2009-09-24 06:27:00,1.67925,1.6793,1.67895,1.67895,63500000.0
2009-09-24 06:28:00,1.67895,1.67915,1.67895,1.67905,44200000.0
2009-09-24 06:29:00,1.67905,1.6791,1.67905,1.6791,21900000.0
2009-09-24 06:30:00,1.67905,1.6792,1.67905,1.6792,38900000.0
2009-09-24 06:31:00,1.67915,1.6792,1.67865,1.6788,107000000.0
2009-09-24 06:32:00,1.6788,1.67905,1.67875,1.67885,139200000.0
2009-09-24 06:33:00,1.6789,1.679,1.6788,1.67885,56200000.0
2009-09-24 06:34:00,1.67885,1.67915,1.6788,1.67915,73500000.0
2009-09-24 06:35:00,1.6791,1.6792,1.6789,1.6792,94900000.0
2009-09-24 06:36:00,1.6792,1.67925,1.6791,1.6792,41300000.0
2009-09-24 06:37:00,1.67915,1.6793,1.67915,1.6792,59200000.0
2009-09-24 06:38:00,1.67915,1.67935,1.67915,1.67925,108600000.0
2009-09-24 06:39:00,1.6792,1.6792,1.679,1.67905,74700000.0
2009-09-24 06:40:00,1.679,1.67905,1.6789,1.679,59600000.0
2009-09-24 06:41:00,1.67895,1.6791,1.67895,1.679,27000000.0
2009-09-24 06:42:00,1.679,1.6792,1.67885,1.6792,117500000.0
2009-09-24 06:43:00,1.67915,1.6792,1.67895,1.67895,63600000.0
2009-09-24 06:44:00,1.67895,1.6791,1.67875,1.6789,88100000.0
2009-09-24 06:45:00,1.6789,1.679,1.67875,1.67895,104400000.0
2009-09-24 06:46:00,1.67895,1.67935,1.6789,1.6791,126900000.0
2009-09-24 06:47:00,1.6791,1.67915,1.67885,1.6789,100800000.0
2009-09-24 06:48:00,1.67885,1.67895,1.6788,1.6789,76000000.0
2009-09-24 06:49:00,1.67895,1.67915,1.67885,1.67905,90800000.0
2009-09-24 06:50:00,1.67905,1.67905,1.67875,1.67885,86600000.0
2009-09-24 06:51:00,1.67885,1.6789,1.6788,1.67885,37700000.0
2009-09-24 06:52:00,1.67885,1.6791,1.6788,1.6791,70300000.0
2009-09-24 06:53:00,1.6791,1.6793,1.6791,1.6791,70100000.0
2009-09-24 06:54:00,1.6791,1.67945,1.6791,1.67945,114700000.0
2009-09-24 06:55:00,1.67945,1.6797,1.67935,1.67955,135100000.0
2009-09-24 06:56:00,1.67965,1.68,1.6796,1.6799,114500000.0
2009-09-24 06:57:00,1.6798,1.6798,1.67945,1.6797,125000000.0
2009-09-24 06:58:00,1.67985,1.68,1.6798,1.6798,61600000.0
2009-09-24 06:59:00,1.6798,1.68,1.6794,1.6795,98800000.0
2009-09-24 07:00:00,1.67945,1.6797,1.67945,1.67965,80900000.0
2009-09-24 07:01:00,1.67965,1.6797,1.67945,1.6795,83100000.0
2009-09-24 07:02:00,1.6795,1.67975,1.6794,1.67945,42600000.0
2009-09-24 07:03:00,1.67945,1.6796,1.67945,1.67955,24900000.0
2009-09-24 07:04:00,1.67955,1.67965,1.6793,1.67955,92100000.0
2009-09-24 07:05:00,1.67945,1.67955,1.6791,1.67925,121900000.0
2009-09-24 07:06:00,1.6792,1.6792,1.6788,1.67915,65800000.0
2009-09-24 07:07:00,1.67915,1.67915,1.67895,1.679,34000000.0
2009-09-24 07:08:00,1.67895,1.67905,1.67895,1.679,25600000.0
2009-09-24 07:09:00,1.67895,1.679,1.6788,1.6788,31500000.0
2009-09-24 07:10:00,1.6788,1.6792,1.6788,1.679,53200000.0
2009-09-24 07:11:00,1.679,1.6793,1.679,1.67925,87400000.0
2009-09-24 07:12:00,1.67925,1.67945,1.67925,1.6794,82500000.0
2009-09-24 07:13:00,1.6794,1.6794,1.67925,1.6793,19000000.0
2009-09-24 07:14:00,1.67925,1.67935,1.6792,1.67935,38700000.0
2009-09-24 07:15:00,1.6794,1.6794,1.67925,1.6794,47700000.0
2009-09-24 07:16:00,1.6794,1.67945,1.6793,1.6794,68000000.0
2009-09-24 07:17:00,1.6794,1.6796,1.6794,1.6795,114900000.0
2009-09-24 07:18:00,1.67955,1.6796,1.6794,1.67945,42700000.0
2009-09-24 07:19:00,1.67945,1.6795,1.6793,1.67935,53400000.0
2009-09-24 07:20:00,1.67935,1.67955,1.67925,1.67955,44200000.0
2009-09-24 07:21:00,1.67955,1.67955,1.6793,1.67935,68100000.0
2009-09-24 07:22:00,1.67935,1.67945,1.67925,1.67935,34400000.0
2009-09-24 07:23:00,1.6793,1.67935,1.67925,1.6793,30500000.0
2009-09-24 07:24:00,1.67925,1.67945,1.67925,1.67925,68500000.0
2009-09-24 07:25:00,1.67925,1.67945,1.6792,1.67945,75700000.0
2009-09-24 07:26:00,1.67945,1.67945,1.67925,1.67925,92000000.0
2009-09-24 07:27:00,1.67925,1.6795,1.6792,1.6795,52000000.0
2009-09-24 07:28:00,1.6795,1.6796,1.6793,1.67945,85700000.0
2009-09-24 07:29:00,1.67945,1.67955,1.67935,1.67955,141900000.0
2009-09-24 07:30:00,1.67955,1.68,1.67945,1.68,146200000.0
2009-09-24 07:31:00,1.68,1.68,1.67955,1.67985,123100000.0
2009-09-24 07:32:00,1.6798,1.6799,1.67975,1.6798,93100000.0
2009-09-24 07:33:00,1.6798,1.6799,1.67975,1.67985,66400000.0
2009-09-24 07:34:00,1.6799,1.68015,1.67985,1.6801,93300000.0
2009-09-24 07:35:00,1.6801,1.68035,1.6801,1.6803,62500000.0
2009-09-24 07:36:00,1.68035,1.6804,1.68025,1.6804,52000000.0
2009-09-24 07:37:00,1.6804,1.6811,1.68035,1.681,149800000.0
2009-09-24 07:38:00,1.681,1.6813,1.681,1.6812,114700000.0
2009-09-24 07:39:00,1.68115,1.68125,1.68105,1.68105,76100000.0
2009-09-24 07:40:00,1.68105,1.68115,1.68085,1.68085,64000000.0
2009-09-24 07:41:00,1.68085,1.68115,1.6808,1.68115,42000000.0
2009-09-24 07:42:00,1.68115,1.6812,1.6809,1.681,26900000.0
2009-09-24 07:43:00,1.68095,1.6811,1.6809,1.68105,39500000.0
2009-09-24 07:44:00,1.68105,1.68135,1.681,1.68125,73200000.0
2009-09-24 07:45:00,1.68125,1.6817,1.6811,1.6815,88100000.0
2009-09-24 07:46:00,1.6815,1.68195,1.68125,1.68195,94700000.0
2009-09-24 07:47:00,1.68185,1.68185,1.6815,1.6816,65600000.0
2009-09-24 07:48:00,1.68155,1.6816,1.6808,1.6809,90700000.0
2009-09-24 07:49:00,1.68085,1.6812,1.6808,1.68085,98800000.0
2009-09-24 07:50:00,1.6809,1.68115,1.68075,1.6811,137400000.0
2009-09-24 07:51:00,1.68105,1.68125,1.681,1.6812,84800000.0
2009-09-24 07:52:00,1.6812,1.682,1.6812,1.6818,185500000.0
2009-09-24 07:53:00,1.68185,1.68185,1.681,1.68125,141500000.0
2009-09-24 07:54:00,1.6812,1.68135,1.68105,1.68125,147900000.0
2009-09-24 07:55:00,1.68125,1.68125,1.68085,1.68095,91900000.0
2009-09-24 07:56:00,1.68045,1.6809,1.6803,1.68065,128500000.0
2009-09-24 07:57:00,1.68065,1.6809,1.68045,1.6809,103200000.0
2009-09-24 07:58:00,1.6809,1.6812,1.68075,1.68085,139700000.0
2009-09-24 07:59:00,1.68085,1.68115,1.6808,1.68105,47900000.0
2009-09-24 08:00:00,1.6811,1.68155,1.6811,1.68135,76800000.0
2009-09-24 08:01:00,1.68135,1.68135,1.68045,1.68075,104400000.0
2009-09-24 08:02:00,1.68095,1.68115,1.6809,1.681,80200000.0
2009-09-24 08:03:00,1.681,1.6811,1.681,1.6811,52100000.0
2009-09-24 08:04:00,1.6811,1.6811,1.6809,1.681,56100000.0
2009-09-24 08:05:00,1.681,1.6811,1.68075,1.68085,83800000.0
2009-09-24 08:06:00,1.6809,1.681,1.68075,1.68085,106200000.0
2009-09-24 08:07:00,1.68085,1.681,1.68065,1.68085,116200000.0
2009-09-24 08:08:00,1.6808,1.68145,1.68075,1.6813,129800000.0
2009-09-24 08:09:00,1.68135,1.6816,1.6812,1.68135,116700000.0
2009-09-24 08:10:00,1.68135,1.68135,1.6808,1.6809,82600000.0
2009-09-24 08:11:00,1.68095,1.68095,1.68015,1.68035,115500000.0
2009-09-24 08:12:00,1.68035,1.6805,1.6802,1.68035,103900000.0
2009-09-24 08:13:00,1.6803,1.68035,1.68005,1.68025,96300000.0
2009-09-24 08:14:00,1.68025,1.68025,1.6798,1.6801,104900000.0
2009-09-24 08:15:00,1.6801,1.68025,1.6797,1.67985,133900000.0
2009-09-24 08:16:00,1.6797,1.67985,1.6797,1.6798,56400000.0
2009-09-24 08:17:00,1.67975,1.6798,1.6788,1.6793,150700000.0
2009-09-24 08:18:00,1.67935,1.67945,1.67895,1.67945,111400000.0
2009-09-24 08:19:00,1.67945,1.67955,1.67865,1.67865,115200000.0
2009-09-24 08:20:00,1.67875,1.67895,1.67855,1.6786,137600000.0
2009-09-24 08:21:00,1.67865,1.67935,1.67855,1.67915,83100000.0
2009-09-24 08:22:00,1.67915,1.6793,1.67895,1.67915,119500000.0
2009-09-24 08:23:00,1.67915,1.67935,1.67915,1.6793,41400000.0
2009-09-24 08:24:00,1.6793,1.67985,1.6793,1.6796,77200000.0
2009-09-24 08:25:00,1.67965,1.67975,1.67905,1.67905,100200000.0
2009-09-24 08:26:00,1.67915,1.67925,1.6789,1.6792,122000000.0
2009-09-24 08:27:00,1.6792,1.68005,1.67905,1.67955,95800000.0
2009-09-24 08:28:00,1.67955,1.6798,1.679,1.6797,111100000.0
2009-09-24 08:29:00,1.6797,1.6803,1.6794,1.67995,159600000.0
2009-09-24 08:30:00,1.67995,1.68,1.67945,1.67955,106600000.0
2009-09-24 08:31:00,1.67955,1.67995,1.67925,1.6794,157700000.0
2009-09-24 08:32:00,1.6794,1.67945,1.67925,1.67925,128300000.0
2009-09-24 08:33:00,1.67925,1.67945,1.67925,1.67945,43700000.0
2009-09-24 08:34:00,1.6794,1.68005,1.67935,1.67985,101400000.0
2009-09-24 08:35:00,1.67985,1.6802,1.67975,1.67975,75000000.0
2009-09-24 08:36:00,1.67975,1.6798,1.6793,1.67975,127300000.0
2009-09-24 08:37:00,1.67975,1.67995,1.6797,1.67985,49900000.0
2009-09-24 08:38:00,1.67985,1.68025,1.67965,1.67995,74000000.0
2009-09-24 08:39:00,1.67995,1.67995,1.67945,1.6795,111000000.0
2009-09-24 08:40:00,1.6795,1.67985,1.6794,1.6795,104300000.0
2009-09-24 08:41:00,1.6795,1.67985,1.6794,1.6797,135800000.0
2009-09-24 08:42:00,1.6796,1.6799,1.6792,1.67925,207300000.0
2009-09-24 08:43:00,1.67925,1.6794,1.67895,1.679,186400000.0
2009-09-24 08:44:00,1.679,1.67935,1.67895,1.67905,163300000.0
2009-09-24 08:45:00,1.67905,1.67915,1.6787,1.67895,203300000.0
2009-09-24 08:46:00,1.6787,1.6789,1.6786,1.6787,318200000.0
2009-09-24 08:47:00,1.6787,1.67915,1.6787,1.6791,236100000.0
2009-09-24 08:48:00,1.67915,1.6796,1.67905,1.67935,251700000.0
2009-09-24 08:49:00,1.67935,1.68,1.6793,1.67955,310700000.0
2009-09-24 08:50:00,1.6796,1.6798,1.6793,1.6793,174200000.0
2009-09-24 08:51:00,1.6793,1.6795,1.6791,1.67925,188000000.0
2009-09-24 08:52:00,1.67925,1.6794,1.67915,1.67925,208800000.0
2009-09-24 08:53:00,1.6792,1.6794,1.6789,1.6793,317000000.0
2009-09-24 08:54:00,1.67945,1.6796,1.67945,1.6796,237800000.0
2009-09-24 08:55:00,1.6795,1.6798,1.6794,1.67945,261100000.0
2009-09-24 08:56:00,1.6795,1.6795,1.67895,1.6791,230600000.0
2009-09-24 08:57:00,1.6791,1.67925,1.67885,1.67885,196500000.0
2009-09-24 08:58:00,1.6789,1.6792,1.67865,1.6787,301400000.0
2009-09-24 08:59:00,1.6787,1.67885,1.6785,1.67875,326900000.0
2009-09-24 09:00:00,1.67875,1.67885,1.6778,1.6779,204200000.0
2009-09-24 09:01:00,1.67785,1.67805,1.67765,1.678,183600000.0
2009-09-24 09:02:00,1.678,1.6781,1.6776,1.67785,244500000.0
2009-09-24 09:03:00,1.6779,1.67825,1.67775,1.67785,225300000.0
2009-09-24 09:04:00,1.67785,1.67795,1.67755,1.67765,162700000.0
2009-09-24 09:05:00,1.6776,1.67765,1.67655,1.67655,126600000.0
2009-09-24 09:06:00,1.67655,1.67675,1.67615,1.67615,135300000.0
2009-09-24 09:07:00,1.67615,1.6765,1.6758,1.67645,253500000.0
2009-09-24 09:08:00,1.67645,1.67675,1.6764,1.6767,194900000.0
2009-09-24 09:09:00,1.6767,1.6767,1.6753,1.6753,314900000.0
2009-09-24 09:10:00,1.67535,1.67585,1.675,1.6756,333900000.0
2009-09-24 09:11:00,1.67555,1.67565,1.6746,1.67505,241100000.0
2009-09-24 09:12:00,1.67505,1.67535,1.675,1.6753,240300000.0
2009-09-24 09:13:00,1.6753,1.67535,1.67415,1.67425,315100000.0
2009-09-24 09:14:00,1.67425,1.67445,1.6741,1.67435,304200000.0
2009-09-24 09:15:00,1.67435,1.67465,1.67405,1.67425,226500000.0
2009-09-24 09:16:00,1.67425,1.6743,1.6731,1.6732,322100000.0
2009-09-24 09:17:00,1.67325,1.6734,1.6725,1.673,249500000.0
2009-09-24 09:18:00,1.67315,1.67325,1.67175,1.6728,286800000.0
2009-09-24 09:19:00,1.6728,1.6731,1.6728,1.6731,217900000.0
2009-09-24 09:20:00,1.67305,1.67325,1.67225,1.67255,270700000.0
2009-09-24 09:21:00,1.6726,1.6734,1.6725,1.67335,223600000.0
2009-09-24 09:22:00,1.67335,1.67375,1.67335,1.67355,214300000.0
2009-09-24 09:23:00,1.67355,1.67365,1.6732,1.67335,187600000.0
2009-09-24 09:24:00,1.67335,1.6739,1.67305,1.67355,214700000.0
2009-09-24 09:25:00,1.67365,1.67385,1.6735,1.67375,173400000.0
2009-09-24 09:26:00,1.67365,1.6737,1.67325,1.67345,252400000.0
2009-09-24 09:27:00,1.67345,1.6741,1.67345,1.6741,168000000.0
2009-09-24 09:28:00,1.6741,1.6742,1.67385,1.67405,182700000.0
2009-09-24 09:29:00,1.67405,1.6741,1.67375,1.67375,171000000.0
2009-09-24 09:30:00,1.6738,1.67395,1.66755,1.6687,442500002.0
2009-09-24 09:31:00,1.6686,1.6694,1.66745,1.66765,262500000.0
2009-09-24 09:32:00,1.6677,1.66885,1.6671,1.6673,216900000.0
2009-09-24 09:33:00,1.6673,1.66855,1.66675,1.66855,164800000.0
2009-09-24 09:34:00,1.6685,1.66905,1.6682,1.669,140800000.0
2009-09-24 09:35:00,1.669,1.669,1.6687,1.6687,142400000.0
2009-09-24 09:36:00,1.6687,1.66875,1.66765,1.6682,141000000.0
2009-09-24 09:37:00,1.6682,1.6685,1.66785,1.6682,228100000.0
2009-09-24 09:38:00,1.66815,1.6682,1.6674,1.6675,225500000.0
2009-09-24 09:39:00,1.6675,1.66755,1.66705,1.6673,258600000.0
2009-09-24 09:40:00,1.66735,1.6677,1.6672,1.6676,157000000.0
2009-09-24 09:41:00,1.66765,1.66875,1.66745,1.6687,228700000.0
2009-09-24 09:42:00,1.66875,1.66915,1.66845,1.6687,224800000.0
2009-09-24 09:43:00,1.6687,1.66925,1.6687,1.6692,262900000.0
2009-09-24 09:44:00,1.6692,1.66965,1.6692,1.6695,209600000.0
2009-09-24 09:45:00,1.66945,1.66945,1.6687,1.6689,220800000.0
2009-09-24 09:46:00,1.6689,1.66915,1.66885,1.6689,166600000.0
2009-09-24 09:47:00,1.6689,1.66895,1.6681,1.6682,204300000.0
2009-09-24 09:48:00,1.66825,1.66825,1.66805,1.6682,122000000.0
2009-09-24 09:49:00,1.66815,1.66835,1.6681,1.66835,102000000.0
2009-09-24 09:50:00,1.66835,1.66835,1.6671,1.66745,208400000.0
2009-09-24 09:51:00,1.6675,1.6676,1.667,1.6675,176400000.0
2009-09-24 09:52:00,1.6675,1.66755,1.667,1.66705,167800000.0
2009-09-24 09:53:00,1.667,1.6671,1.6648,1.665,229600000.0
2009-09-24 09:54:00,1.66495,1.66535,1.6634,1.66395,265900000.0
2009-09-24 09:55:00,1.6639,1.66445,1.66335,1.6637,291800000.0
2009-09-24 09:56:00,1.6637,1.6637,1.663,1.66335,220200000.0
2009-09-24 09:57:00,1.66335,1.664,1.66315,1.664,277400000.0
2009-09-24 09:58:00,1.664,1.66455,1.664,1.6645,165000000.0
2009-09-24 09:59:00,1.66445,1.6645,1.663,1.6631,272300000.0
2009-09-24 10:00:00,1.66305,1.66435,1.66305,1.6634,347000000.0
2009-09-24 10:01:00,1.6634,1.66445,1.6633,1.66435,263400000.0
2009-09-24 10:02:00,1.6643,1.66445,1.664,1.66415,231400000.0
2009-09-24 10:03:00,1.66415,1.6648,1.66415,1.6643,211600000.0
2009-09-24 10:04:00,1.6643,1.6645,1.66355,1.66355,308300000.0
2009-09-24 10:05:00,1.66345,1.66345,1.66295,1.66295,288800000.0
2009-09-24 10:06:00,1.6629,1.66305,1.662,1.6624,343300000.0
2009-09-24 10:07:00,1.6623,1.6629,1.66215,1.66265,230200000.0
2009-09-24 10:08:00,1.6626,1.66325,1.6626,1.6632,268400000.0
2009-09-24 10:09:00,1.6632,1.66425,1.66315,1.6642,321300000.0
2009-09-24 10:10:00,1.66415,1.66465,1.664,1.66465,314800000.0
2009-09-24 10:11:00,1.6646,1.66495,1.66415,1.6646,364000000.0
2009-09-24 10:12:00,1.66475,1.6648,1.6641,1.66425,317300000.0
2009-09-24 10:13:00,1.6642,1.66445,1.66395,1.66415,269400000.0
2009-09-24 10:14:00,1.66415,1.6642,1.66255,1.66295,281500000.0
2009-09-24 10:15:00,1.66295,1.66365,1.6626,1.66365,334900000.0
2009-09-24 10:16:00,1.6637,1.6637,1.6632,1.6632,329300000.0
2009-09-24 10:17:00,1.66305,1.66345,1.66295,1.663,281000000.0
2009-09-24 10:18:00,1.663,1.66335,1.6628,1.66295,379400000.0
2009-09-24 10:19:00,1.66285,1.66295,1.66245,1.66275,325000000.0
2009-09-24 10:20:00,1.66275,1.66285,1.6623,1.6625,193300000.0
2009-09-24 10:21:00,1.6625,1.6633,1.6623,1.66325,289200000.0
2009-09-24 10:22:00,1.66315,1.6632,1.66265,1.66275,323200000.0
2009-09-24 10:23:00,1.66275,1.6629,1.66235,1.66265,406900000.0
2009-09-24 10:24:00,1.6626,1.6628,1.6622,1.6623,312000000.0
2009-09-24 10:25:00,1.6623,1.66235,1.66155,1.66165,334700000.0
2009-09-24 10:26:00,1.6617,1.66235,1.6614,1.66215,297700000.0
2009-09-24 10:27:00,1.66215,1.6622,1.66175,1.66175,231700000.0
2009-09-24 10:28:00,1.6617,1.6622,1.66135,1.6621,286200000.0
2009-09-24 10:29:00,1.6621,1.66235,1.6618,1.66185,323100000.0
2009-09-24 10:30:00,1.6618,1.66285,1.66175,1.66285,285000000.0
2009-09-24 10:31:00,1.6628,1.66285,1.6624,1.66285,216500000.0
2009-09-24 10:32:00,1.663,1.66335,1.66275,1.66315,283300000.0
2009-09-24 10:33:00,1.66315,1.6635,1.66275,1.66325,195900000.0
2009-09-24 10:34:00,1.66335,1.66365,1.66315,1.6633,192100000.0
2009-09-24 10:35:00,1.6633,1.66365,1.66315,1.6636,122600000.0
2009-09-24 10:36:00,1.66345,1.66415,1.66335,1.66385,140300000.0
2009-09-24 10:37:00,1.66385,1.6643,1.66375,1.66405,125200000.0
2009-09-24 10:38:00,1.6641,1.66425,1.66375,1.66385,134900000.0
2009-09-24 10:39:00,1.66385,1.66425,1.6632,1.66385,270900000.0
2009-09-24 10:40:00,1.66385,1.6639,1.6634,1.6635,299900000.0
2009-09-24 10:41:00,1.66355,1.6639,1.66335,1.66375,204800000.0
2009-09-24 10:42:00,1.66375,1.6639,1.66325,1.66345,267600000.0
2009-09-24 10:43:00,1.6634,1.6637,1.66335,1.6636,212800000.0
2009-09-24 10:44:00,1.66355,1.6636,1.6633,1.6633,239600000.0
2009-09-24 10:45:00,1.6633,1.6634,1.6632,1.6633,199100000.0
2009-09-24 10:46:00,1.66335,1.6635,1.6633,1.6634,175000000.0
2009-09-24 10:47:00,1.66345,1.66345,1.6628,1.6629,294400000.0
2009-09-24 10:48:00,1.6629,1.6631,1.66255,1.6626,222400000.0
2009-09-24 10:49:00,1.6626,1.66265,1.6622,1.66225,212600000.0
2009-09-24 10:50:00,1.6622,1.66255,1.6622,1.66235,311400000.0
2009-09-24 10:51:00,1.6623,1.6625,1.66215,1.6623,248000000.0
2009-09-24 10:52:00,1.6623,1.6623,1.66185,1.66215,211200000.0
2009-09-24 10:53:00,1.6621,1.66245,1.66205,1.66235,155600000.0
2009-09-24 10:54:00,1.66245,1.66245,1.66205,1.66205,236200000.0
2009-09-24 10:55:00,1.66205,1.6623,1.6619,1.66215,199900000.0
2009-09-24 10:56:00,1.6622,1.6623,1.66195,1.66205,183100000.0
2009-09-24 10:57:00,1.66205,1.6623,1.6619,1.662,196900000.0
2009-09-24 10:58:00,1.66205,1.66225,1.6618,1.6622,262200000.0
2009-09-24 10:59:00,1.6622,1.66225,1.6617,1.6618,198600000.0
2009-09-24 11:00:00,1.6618,1.66195,1.6614,1.6615,209800000.0
2009-09-24 11:01:00,1.6615,1.66155,1.66025,1.66045,298700000.0
2009-09-24 11:02:00,1.6605,1.6618,1.6605,1.6617,348700000.0
2009-09-24 11:03:00,1.6617,1.6627,1.6617,1.66265,176400000.0
2009-09-24 11:04:00,1.66255,1.66305,1.6624,1.66285,201200000.0
2009-09-24 11:05:00,1.66285,1.6631,1.66255,1.66295,140000000.0
2009-09-24 11:06:00,1.66295,1.663,1.6626,1.6629,200100000.0
2009-09-24 11:07:00,1.66285,1.66285,1.6626,1.66275,103400000.0
2009-09-24 11:08:00,1.66275,1.6628,1.66255,1.6627,178800000.0
2009-09-24 11:09:00,1.6627,1.66285,1.66265,1.66275,167100000.0
2009-09-24 11:10:00,1.6627,1.6631,1.66215,1.66215,265000000.0
2009-09-24 11:11:00,1.6621,1.66215,1.6618,1.6619,255900000.0
2009-09-24 11:12:00,1.6619,1.6619,1.661,1.66125,230700000.0
2009-09-24 11:13:00,1.66115,1.6621,1.6611,1.66205,190000000.0
2009-09-24 11:14:00,1.66205,1.66235,1.66165,1.6623,181400000.0
2009-09-24 11:15:00,1.66215,1.66225,1.6616,1.66175,187100000.0
2009-09-24 11:16:00,1.6618,1.6618,1.66095,1.66105,210600000.0
2009-09-24 11:17:00,1.66105,1.66105,1.6607,1.66085,222200000.0
2009-09-24 11:18:00,1.6608,1.66115,1.6606,1.66075,292000000.0
2009-09-24 11:19:00,1.66075,1.66075,1.65915,1.65915,260700000.0
2009-09-24 11:20:00,1.6588,1.65915,1.65825,1.6583,299900000.0
2009-09-24 11:21:00,1.65825,1.6585,1.65695,1.65705,281900000.0
2009-09-24 11:22:00,1.65715,1.65785,1.6571,1.65725,270700000.0
2009-09-24 11:23:00,1.65725,1.6573,1.6567,1.65705,304600000.0
2009-09-24 11:24:00,1.65705,1.6576,1.65675,1.65715,260500000.0
2009-09-24 11:25:00,1.6572,1.6572,1.65655,1.657,245800000.0
2009-09-24 11:26:00,1.65705,1.6577,1.6568,1.6574,318300000.0
2009-09-24 11:27:00,1.65765,1.6579,1.6574,1.65755,302500000.0
2009-09-24 11:28:00,1.65755,1.65775,1.6573,1.65775,231300000.0
2009-09-24 11:29:00,1.65775,1.6578,1.65735,1.65735,281100000.0
2009-09-24 11:30:00,1.65735,1.6579,1.6573,1.6578,210000000.0
2009-09-24 11:31:00,1.65765,1.65805,1.65745,1.65775,261800000.0
2009-09-24 11:32:00,1.65795,1.6582,1.6578,1.6579,235800000.0
2009-09-24 11:33:00,1.6579,1.6581,1.65705,1.6571,235800000.0
2009-09-24 11:34:00,1.6571,1.65735,1.657,1.6572,148900000.0
2009-09-24 11:35:00,1.65725,1.65725,1.6568,1.65685,244000000.0
2009-09-24 11:36:00,1.6568,1.65695,1.6561,1.6563,270000000.0
2009-09-24 11:37:00,1.6563,1.6567,1.6559,1.65665,198300000.0
2009-09-24 11:38:00,1.65685,1.65685,1.65635,1.65635,140300000.0
2009-09-24 11:39:00,1.65635,1.65655,1.65515,1.6555,213900000.0
2009-09-24 11:40:00,1.65545,1.6556,1.6549,1.65535,301200000.0
2009-09-24 11:41:00,1.65535,1.65575,1.6552,1.65545,274100000.0
2009-09-24 11:42:00,1.6555,1.65595,1.6554,1.6559,228000000.0
2009-09-24 11:43:00,1.6559,1.65615,1.65575,1.6559,272600000.0
2009-09-24 11:44:00,1.65605,1.6565,1.65595,1.6565,151200000.0
2009-09-24 11:45:00,1.65655,1.65675,1.65625,1.6566,167400000.0
2009-09-24 11:46:00,1.6566,1.6575,1.65655,1.6574,174300000.0
2009-09-24 11:47:00,1.6574,1.6574,1.65655,1.6566,179600000.0
2009-09-24 11:48:00,1.6566,1.657,1.65655,1.65665,214900000.0
2009-09-24 11:49:00,1.6565,1.6566,1.656,1.6561,265900000.0
2009-09-24 11:50:00,1.6561,1.6564,1.656,1.65635,116500000.0
2009-09-24 11:51:00,1.65635,1.65665,1.6562,1.65645,235700000.0
2009-09-24 11:52:00,1.6564,1.65655,1.65615,1.65645,258900000.0
2009-09-24 11:53:00,1.65655,1.657,1.6564,1.6568,263800000.0
2009-09-24 11:54:00,1.6568,1.65685,1.656,1.6561,279700000.0
2009-09-24 11:55:00,1.6561,1.657,1.6561,1.6566,257800000.0
2009-09-24 11:56:00,1.65655,1.6568,1.65635,1.6565,227400000.0
2009-09-24 11:57:00,1.6564,1.6564,1.656,1.65625,253900000.0
2009-09-24 11:58:00,1.65635,1.6565,1.6557,1.6557,179000000.0
2009-09-24 11:59:00,1.65565,1.65575,1.6549,1.65495,221200000.0
2009-09-24 12:00:00,1.65505,1.6552,1.6545,1.6551,232500000.0
2009-09-24 12:01:00,1.6551,1.656,1.65505,1.6559,223200000.0
2009-09-24 12:02:00,1.65585,1.65635,1.65505,1.65525,187100000.0
2009-09-24 12:03:00,1.6551,1.65515,1.65355,1.6549,373100000.0
2009-09-24 12:04:00,1.6549,1.65535,1.6549,1.6551,341400000.0
2009-09-24 12:05:00,1.65505,1.6552,1.6536,1.65435,327800000.0
2009-09-24 12:06:00,1.6544,1.65505,1.65435,1.65485,242900000.0
2009-09-24 12:07:00,1.6549,1.65545,1.6549,1.6554,172200000.0
2009-09-24 12:08:00,1.65535,1.6557,1.6552,1.65555,100600000.0
2009-09-24 12:09:00,1.65565,1.6566,1.6555,1.6557,300400000.0
2009-09-24 12:10:00,1.6557,1.65585,1.6549,1.65495,201500000.0
2009-09-24 12:11:00,1.6549,1.65495,1.6545,1.65455,177300000.0
2009-09-24 12:12:00,1.65455,1.6546,1.6539,1.6539,205700000.0
2009-09-24 12:13:00,1.6539,1.6544,1.6539,1.6543,174400000.0
2009-09-24 12:14:00,1.6543,1.6545,1.6537,1.6538,282100000.0
2009-09-24 12:15:00,1.6538,1.65425,1.65365,1.6538,239400000.0
2009-09-24 12:16:00,1.6538,1.65425,1.65375,1.65415,205000000.0
2009-09-24 12:17:00,1.6542,1.65515,1.6541,1.65475,272400000.0
2009-09-24 12:18:00,1.6548,1.6548,1.65445,1.6545,214000000.0
2009-09-24 12:19:00,1.6545,1.6545,1.65395,1.65435,182700000.0
2009-09-24 12:20:00,1.6543,1.6546,1.6543,1.6545,151500000.0
2009-09-24 12:21:00,1.65445,1.65485,1.65445,1.65465,149400000.0
2009-09-24 12:22:00,1.65465,1.65485,1.6544,1.65445,183400000.0
2009-09-24 12:23:00,1.65445,1.6547,1.6543,1.6543,155500000.0
2009-09-24 12:24:00,1.65425,1.6543,1.6536,1.6539,184500000.0
2009-09-24 12:25:00,1.6539,1.65405,1.6538,1.65395,151500000.0
2009-09-24 12:26:00,1.65395,1.65395,1.65375,1.65385,145100000.0
2009-09-24 12:27:00,1.65385,1.654,1.65375,1.6539,93200000.0
2009-09-24 12:28:00,1.65385,1.65395,1.65375,1.65385,116100000.0
2009-09-24 12:29:00,1.65385,1.6539,1.65335,1.6535,132800000.0
2009-09-24 12:30:00,1.65345,1.65375,1.6534,1.65345,156500000.0
2009-09-24 12:31:00,1.6534,1.6539,1.65335,1.65345,111800000.0
2009-09-24 12:32:00,1.65345,1.65365,1.65335,1.6534,117900000.0
2009-09-24 12:33:00,1.6534,1.6537,1.6533,1.65345,166600000.0
2009-09-24 12:34:00,1.65345,1.6535,1.65295,1.653,217800000.0
2009-09-24 12:35:00,1.653,1.65325,1.653,1.65315,145600000.0
2009-09-24 12:36:00,1.6531,1.6535,1.6531,1.65335,184700000.0
2009-09-24 12:37:00,1.65335,1.65405,1.65325,1.65405,210600000.0
2009-09-24 12:38:00,1.6539,1.654,1.6534,1.6534,214900000.0
2009-09-24 12:39:00,1.6534,1.6535,1.65335,1.65345,77900000.0
2009-09-24 12:40:00,1.65345,1.65415,1.65345,1.654,164900000.0
2009-09-24 12:41:00,1.654,1.65455,1.654,1.65445,198900000.0
2009-09-24 12:42:00,1.6545,1.65545,1.65445,1.65505,212700000.0
2009-09-24 12:43:00,1.6551,1.6552,1.6547,1.6548,233200000.0
2009-09-24 12:44:00,1.6548,1.65485,1.65445,1.65445,157700000.0
2009-09-24 12:45:00,1.65445,1.6551,1.6544,1.6549,189400000.0
2009-09-24 12:46:00,1.6549,1.6555,1.65485,1.6551,159000000.0
2009-09-24 12:47:00,1.6551,1.65535,1.6549,1.655,249000000.0
2009-09-24 12:48:00,1.655,1.6556,1.6548,1.6555,200100000.0
2009-09-24 12:49:00,1.6555,1.65665,1.6555,1.65595,333100000.0
2009-09-24 12:50:00,1.65595,1.6561,1.6555,1.656,232800000.0
2009-09-24 12:51:00,1.6561,1.6562,1.65585,1.65585,115200000.0
2009-09-24 12:52:00,1.6559,1.6566,1.65585,1.65645,220300000.0
2009-09-24 12:53:00,1.6565,1.657,1.6565,1.65675,143200000.0
2009-09-24 12:54:00,1.65675,1.6569,1.65655,1.6567,144500000.0
2009-09-24 12:55:00,1.65675,1.65685,1.6566,1.65685,204300000.0
2009-09-24 12:56:00,1.65685,1.6579,1.65675,1.6576,366600000.0
2009-09-24 12:57:00,1.6577,1.658,1.6576,1.658,237800000.0
2009-09-24 12:58:00,1.65785,1.65875,1.65785,1.65875,250600000.0
2009-09-24 12:59:00,1.65875,1.659,1.658,1.658,274500000.0
2009-09-24 13:00:00,1.65795,1.65795,1.65705,1.6571,266800000.0
2009-09-24 13:01:00,1.65705,1.6572,1.6568,1.65685,274700000.0
2009-09-24 13:02:00,1.65705,1.65835,1.6569,1.6581,270600000.0
2009-09-24 13:03:00,1.65795,1.6586,1.65755,1.65855,253200000.0
2009-09-24 13:04:00,1.6586,1.65875,1.65815,1.65835,230900000.0
2009-09-24 13:05:00,1.6584,1.6589,1.65825,1.6587,202500000.0
2009-09-24 13:06:00,1.6587,1.65915,1.6586,1.6588,303900000.0
2009-09-24 13:07:00,1.65885,1.65905,1.6586,1.659,343200000.0
2009-09-24 13:08:00,1.659,1.65915,1.6587,1.65915,232900000.0
2009-09-24 13:09:00,1.65915,1.6594,1.659,1.6592,220900000.0
2009-09-24 13:10:00,1.6592,1.6599,1.6592,1.6599,249500000.0
2009-09-24 13:11:00,1.6599,1.6605,1.6598,1.6604,301000000.0
2009-09-24 13:12:00,1.6604,1.66115,1.66,1.661,269300000.0
2009-09-24 13:13:00,1.661,1.6611,1.6604,1.66055,225900000.0
2009-09-24 13:14:00,1.6606,1.6606,1.6599,1.6602,273200000.0
2009-09-24 13:15:00,1.6602,1.66045,1.65995,1.66025,198100000.0
2009-09-24 13:16:00,1.66025,1.66025,1.6596,1.6597,224200000.0
2009-09-24 13:17:00,1.65965,1.65985,1.65965,1.65985,140700000.0
2009-09-24 13:18:00,1.65995,1.65995,1.659,1.6591,232200000.0
2009-09-24 13:19:00,1.6591,1.6591,1.6586,1.65885,263600000.0
2009-09-24 13:20:00,1.65895,1.6593,1.6584,1.6584,252000000.0
2009-09-24 13:21:00,1.6584,1.65875,1.6582,1.65865,228500000.0
2009-09-24 13:22:00,1.65855,1.65875,1.6584,1.6585,172600000.0
2009-09-24 13:23:00,1.6585,1.6586,1.658,1.6582,213900000.0
2009-09-24 13:24:00,1.65825,1.65825,1.6576,1.6576,208500000.0
2009-09-24 13:25:00,1.65765,1.65795,1.6574,1.6579,278200000.0
2009-09-24 13:26:00,1.658,1.65825,1.65765,1.65785,108600000.0
2009-09-24 13:27:00,1.6578,1.6582,1.6577,1.65795,203400000.0
2009-09-24 13:28:00,1.65805,1.65815,1.65735,1.65735,254000000.0
2009-09-24 13:29:00,1.6574,1.6577,1.65735,1.6576,200000000.0
2009-09-24 13:30:00,1.65755,1.6577,1.6573,1.65735,110700000.0
2009-09-24 13:31:00,1.6573,1.6573,1.6566,1.6568,150000000.0
2009-09-24 13:32:00,1.6568,1.6573,1.65665,1.6573,226300000.0
2009-09-24 13:33:00,1.65725,1.65825,1.65725,1.65775,162200000.0
2009-09-24 13:34:00,1.65775,1.6579,1.65705,1.6577,220600000.0
2009-09-24 13:35:00,1.6578,1.65795,1.65735,1.65765,111100000.0
2009-09-24 13:36:00,1.6577,1.65825,1.65765,1.65805,199300000.0
2009-09-24 13:37:00,1.65815,1.65825,1.65785,1.65825,131800000.0
2009-09-24 13:38:00,1.6581,1.65835,1.65795,1.6581,201200000.0
2009-09-24 13:39:00,1.65805,1.6584,1.658,1.65835,65000000.0
2009-09-24 13:40:00,1.6583,1.65845,1.65825,1.65835,141200000.0
2009-09-24 13:41:00,1.6584,1.6585,1.65795,1.65805,107800000.0
2009-09-24 13:42:00,1.65815,1.6582,1.6577,1.65775,193900000.0
2009-09-24 13:43:00,1.6578,1.6579,1.6575,1.65775,189500000.0
2009-09-24 13:44:00,1.65775,1.65795,1.6576,1.6579,190200000.0
2009-09-24 13:45:00,1.65795,1.658,1.6578,1.65785,131700000.0
2009-09-24 13:46:00,1.65785,1.6579,1.6575,1.65765,112800000.0
2009-09-24 13:47:00,1.65765,1.6577,1.65705,1.65755,199500000.0
2009-09-24 13:48:00,1.65755,1.6577,1.65695,1.65695,190800000.0
2009-09-24 13:49:00,1.65695,1.6577,1.65685,1.6576,153000000.0
2009-09-24 13:50:00,1.6576,1.65805,1.65745,1.6579,227000000.0
2009-09-24 13:51:00,1.6579,1.65795,1.65765,1.6577,131800000.0
2009-09-24 13:52:00,1.6577,1.65795,1.6577,1.6579,91000000.0
2009-09-24 13:53:00,1.65785,1.65805,1.6578,1.65795,136300000.0
2009-09-24 13:54:00,1.6579,1.65795,1.6577,1.65785,59400000.0
2009-09-24 13:55:00,1.6578,1.65825,1.65775,1.65815,127100000.0
2009-09-24 13:56:00,1.658,1.6581,1.65775,1.65785,172500000.0
2009-09-24 13:57:00,1.65785,1.65805,1.65785,1.658,169600000.0
2009-09-24 13:58:00,1.658,1.65815,1.6579,1.658,141600000.0
2009-09-24 13:59:00,1.6581,1.6581,1.65755,1.6578,241700000.0
2009-09-24 14:00:00,1.6577,1.65815,1.65755,1.6581,304500000.0
2009-09-24 14:01:00,1.65815,1.6588,1.65805,1.6588,142600000.0
2009-09-24 14:02:00,1.6587,1.65905,1.65815,1.6585,292100000.0
2009-09-24 14:03:00,1.6585,1.65865,1.65825,1.65835,264800000.0
2009-09-24 14:04:00,1.65825,1.65845,1.65805,1.6582,212700000.0
2009-09-24 14:05:00,1.65825,1.65835,1.65805,1.6583,168800000.0
2009-09-24 14:06:00,1.65835,1.65875,1.65815,1.6585,163200000.0
2009-09-24 14:07:00,1.6585,1.65905,1.6584,1.65895,108900000.0
2009-09-24 14:08:00,1.65895,1.6592,1.65885,1.659,133700000.0
2009-09-24 14:09:00,1.65905,1.6592,1.65865,1.6587,87100000.0
2009-09-24 14:10:00,1.65875,1.6595,1.65865,1.65935,116000000.0
2009-09-24 14:11:00,1.6594,1.6598,1.65915,1.65945,173000000.0
2009-09-24 14:12:00,1.6594,1.6597,1.659,1.6593,296000000.0
2009-09-24 14:13:00,1.65925,1.65945,1.65895,1.659,265900000.0
2009-09-24 14:14:00,1.659,1.65985,1.6588,1.65985,339100000.0
2009-09-24 14:15:00,1.65995,1.65995,1.659,1.65905,340100000.0
2009-09-24 14:16:00,1.65905,1.66005,1.659,1.65985,221900000.0
2009-09-24 14:17:00,1.65975,1.65975,1.65945,1.65965,178600000.0
2009-09-24 14:18:00,1.65965,1.65965,1.65925,1.6593,108200000.0
2009-09-24 14:19:00,1.6593,1.65935,1.659,1.65905,222400000.0
2009-09-24 14:20:00,1.65905,1.6592,1.65895,1.65895,124900000.0
2009-09-24 14:21:00,1.65895,1.65975,1.65895,1.65975,200000000.0
2009-09-24 14:22:00,1.65975,1.65975,1.6593,1.6593,123300000.0
2009-09-24 14:23:00,1.6594,1.6597,1.6594,1.6595,103600000.0
2009-09-24 14:24:00,1.65945,1.65945,1.65855,1.6586,166400000.0
2009-09-24 14:25:00,1.6587,1.6591,1.6587,1.65885,164900000.0
2009-09-24 14:26:00,1.65885,1.6591,1.65875,1.65875,183700000.0
2009-09-24 14:27:00,1.65875,1.65905,1.65875,1.65895,181100000.0
2009-09-24 14:28:00,1.6589,1.659,1.65875,1.6588,90100000.0
2009-09-24 14:29:00,1.6588,1.65895,1.6582,1.65835,208500000.0
2009-09-24 14:30:00,1.65835,1.6589,1.6578,1.6588,239800000.0
2009-09-24 14:31:00,1.65865,1.65865,1.6575,1.6575,285400000.0
2009-09-24 14:32:00,1.6575,1.6578,1.6572,1.65775,223800000.0
2009-09-24 14:33:00,1.65775,1.6581,1.65735,1.6574,241500000.0
2009-09-24 14:34:00,1.6574,1.65755,1.65715,1.6574,203500000.0
2009-09-24 14:35:00,1.6574,1.6574,1.65715,1.6572,177800000.0
2009-09-24 14:36:00,1.6572,1.6575,1.6571,1.65735,194300000.0
2009-09-24 14:37:00,1.6574,1.6575,1.65695,1.657,212100000.0
2009-09-24 14:38:00,1.65695,1.6571,1.65685,1.65685,201800000.0
2009-09-24 14:39:00,1.6569,1.65725,1.65685,1.65725,117900000.0
2009-09-24 14:40:00,1.65725,1.65735,1.65715,1.6573,218300000.0
2009-09-24 14:41:00,1.65725,1.6576,1.6571,1.6571,259600000.0
2009-09-24 14:42:00,1.6571,1.6571,1.65625,1.65655,304000000.0
2009-09-24 14:43:00,1.65655,1.6566,1.65625,1.6564,186600000.0
2009-09-24 14:44:00,1.6564,1.6565,1.65615,1.6563,181000000.0
2009-09-24 14:45:00,1.65625,1.65665,1.6562,1.65655,69600000.0
2009-09-24 14:46:00,1.6565,1.6565,1.6562,1.65635,127500000.0
2009-09-24 14:47:00,1.65635,1.6565,1.6561,1.65615,165900000.0
2009-09-24 14:48:00,1.65615,1.65665,1.65615,1.65655,81000000.0
2009-09-24 14:49:00,1.6565,1.6565,1.6562,1.6563,142400000.0
2009-09-24 14:50:00,1.6563,1.65635,1.65575,1.6561,144700000.0
2009-09-24 14:51:00,1.65605,1.65615,1.65545,1.65555,247100000.0
2009-09-24 14:52:00,1.65555,1.65555,1.65525,1.6553,160200000.0
2009-09-24 14:53:00,1.6553,1.6554,1.65505,1.65525,229800000.0
2009-09-24 14:54:00,1.65525,1.65575,1.6552,1.6556,318100000.0
2009-09-24 14:55:00,1.6556,1.65595,1.65555,1.65565,123800000.0
2009-09-24 14:56:00,1.6557,1.65585,1.65545,1.6556,269300000.0
2009-09-24 14:57:00,1.6556,1.6557,1.6553,1.6554,235000000.0
2009-09-24 14:58:00,1.6554,1.65565,1.6552,1.65525,294800000.0
2009-09-24 14:59:00,1.6552,1.6554,1.6543,1.6543,246400000.0
2009-09-24 15:00:00,1.6544,1.65555,1.65435,1.65545,250500000.0
2009-09-24 15:01:00,1.65545,1.65545,1.6552,1.65535,162100000.0
2009-09-24 15:02:00,1.65535,1.65545,1.65495,1.65505,217200000.0
2009-09-24 15:03:00,1.65505,1.6552,1.65485,1.65485,205900000.0
2009-09-24 15:04:00,1.65485,1.65525,1.65485,1.655,265900000.0
2009-09-24 15:05:00,1.65495,1.65525,1.6546,1.6546,140000000.0
2009-09-24 15:06:00,1.6546,1.65465,1.65435,1.65435,176900000.0
2009-09-24 15:07:00,1.65435,1.65485,1.65415,1.6542,134900000.0
2009-09-24 15:08:00,1.65425,1.65425,1.65365,1.6539,203400000.0
2009-09-24 15:09:00,1.654,1.654,1.65285,1.6529,264000000.0
2009-09-24 15:10:00,1.6527,1.6533,1.6527,1.6531,233300000.0
2009-09-24 15:11:00,1.65305,1.6537,1.653,1.6534,105000000.0
2009-09-24 15:12:00,1.6534,1.6539,1.6534,1.65375,222100000.0
2009-09-24 15:13:00,1.65375,1.65415,1.65365,1.65385,212400000.0
2009-09-24 15:14:00,1.65385,1.654,1.65365,1.65385,220700000.0
2009-09-24 15:15:00,1.654,1.65475,1.6539,1.65445,209400000.0
2009-09-24 15:16:00,1.65445,1.6545,1.6541,1.65415,170400000.0
2009-09-24 15:17:00,1.65415,1.65435,1.65405,1.6541,135000000.0
2009-09-24 15:18:00,1.6541,1.6543,1.65385,1.6543,186000000.0
2009-09-24 15:19:00,1.65435,1.65445,1.65405,1.65405,211900000.0
2009-09-24 15:20:00,1.65405,1.65435,1.65405,1.6542,185700000.0
2009-09-24 15:21:00,1.6543,1.6546,1.65415,1.65435,195100000.0
2009-09-24 15:22:00,1.65435,1.65465,1.65435,1.65455,215900000.0
2009-09-24 15:23:00,1.65465,1.65495,1.65455,1.6548,444100000.0
2009-09-24 15:24:00,1.6548,1.6551,1.65455,1.6547,665600000.0
2009-09-24 15:25:00,1.6547,1.6549,1.6544,1.6545,288300000.0
2009-09-24 15:26:00,1.6545,1.6546,1.65365,1.6539,245800000.0
2009-09-24 15:27:00,1.6539,1.654,1.6534,1.65355,263800000.0
2009-09-24 15:28:00,1.6535,1.65385,1.65305,1.65315,288800000.0
2009-09-24 15:29:00,1.65315,1.65355,1.65265,1.65295,347300000.0
2009-09-24 15:30:00,1.6529,1.65325,1.6529,1.653,257300000.0
2009-09-24 15:31:00,1.653,1.6533,1.65295,1.65295,283500000.0
2009-09-24 15:32:00,1.65295,1.65305,1.6527,1.6529,256500000.0
2009-09-24 15:33:00,1.6531,1.65355,1.653,1.65335,183900000.0
2009-09-24 15:34:00,1.6533,1.6535,1.65305,1.6531,203400000.0
2009-09-24 15:35:00,1.6531,1.65335,1.6527,1.6528,263400000.0
2009-09-24 15:36:00,1.6528,1.65315,1.6527,1.653,290800000.0
2009-09-24 15:37:00,1.653,1.6532,1.6528,1.6532,236700000.0
2009-09-24 15:38:00,1.6532,1.6532,1.6527,1.65285,152100000.0
2009-09-24 15:39:00,1.65285,1.65315,1.65275,1.6531,149000000.0
2009-09-24 15:40:00,1.6531,1.65345,1.6529,1.65335,197200000.0
2009-09-24 15:41:00,1.65345,1.65385,1.6533,1.65355,114700000.0
2009-09-24 15:42:00,1.65355,1.6536,1.6532,1.6535,125900000.0
2009-09-24 15:43:00,1.6535,1.65365,1.65285,1.65295,192900000.0
2009-09-24 15:44:00,1.65295,1.65355,1.6529,1.65345,258400000.0
2009-09-24 15:45:00,1.65345,1.6537,1.6532,1.65325,345600000.0
2009-09-24 15:46:00,1.6533,1.65345,1.6529,1.6531,327700000.0
2009-09-24 15:47:00,1.6531,1.65325,1.6529,1.653,384900000.0
2009-09-24 15:48:00,1.65305,1.6534,1.653,1.65335,369300000.0
2009-09-24 15:49:00,1.6533,1.65365,1.6532,1.6536,328100000.0
2009-09-24 15:50:00,1.65355,1.6536,1.6528,1.65285,236000000.0
2009-09-24 15:51:00,1.653,1.6532,1.6528,1.653,207400000.0
2009-09-24 15:52:00,1.6531,1.65325,1.6527,1.6528,229000000.0
2009-09-24 15:53:00,1.6528,1.653,1.65255,1.6526,249600000.0
2009-09-24 15:54:00,1.6526,1.65355,1.65255,1.6533,216400000.0
2009-09-24 15:55:00,1.6533,1.65365,1.65205,1.6525,291800000.0
2009-09-24 15:56:00,1.65255,1.6536,1.6523,1.6535,184700000.0
2009-09-24 15:57:00,1.6534,1.6538,1.6533,1.65335,137800000.0
2009-09-24 15:58:00,1.65335,1.6538,1.6531,1.6538,135100000.0
2009-09-24 15:59:00,1.6538,1.6541,1.6532,1.6532,139900000.0
2009-09-24 16:00:00,1.65305,1.65435,1.65255,1.6543,202200000.0
2009-09-24 16:01:00,1.6543,1.65445,1.65385,1.65405,333900000.0
2009-09-24 16:02:00,1.65405,1.6544,1.6525,1.65285,290400000.0
2009-09-24 16:03:00,1.6529,1.65375,1.6528,1.65295,291100000.0
2009-09-24 16:04:00,1.65295,1.65345,1.6528,1.65345,213800000.0
2009-09-24 16:05:00,1.65335,1.6539,1.65285,1.6529,286700000.0
2009-09-24 16:06:00,1.65285,1.6532,1.65265,1.6528,199900000.0
2009-09-24 16:07:00,1.65285,1.65325,1.65225,1.6523,300000000.0
2009-09-24 16:08:00,1.6523,1.6526,1.65165,1.6518,196200000.0
2009-09-24 16:09:00,1.652,1.6525,1.65145,1.6525,290400000.0
2009-09-24 16:10:00,1.6525,1.6529,1.6522,1.6524,213300000.0
2009-09-24 16:11:00,1.6525,1.653,1.65235,1.65275,219700000.0
2009-09-24 16:12:00,1.65275,1.65325,1.65275,1.653,189700000.0
2009-09-24 16:13:00,1.65285,1.6529,1.65235,1.6527,242200000.0
2009-09-24 16:14:00,1.6527,1.6527,1.65175,1.6522,262200000.0
2009-09-24 16:15:00,1.6521,1.6524,1.65155,1.6518,297500000.0
2009-09-24 16:16:00,1.65175,1.65265,1.6516,1.6525,135500000.0
2009-09-24 16:17:00,1.6525,1.65255,1.65225,1.6523,155300000.0
2009-09-24 16:18:00,1.6524,1.6524,1.6514,1.65145,170600000.0
2009-09-24 16:19:00,1.65135,1.652,1.6513,1.65155,263500000.0
2009-09-24 16:20:00,1.6516,1.65225,1.6515,1.65205,150900000.0
2009-09-24 16:21:00,1.652,1.65215,1.6517,1.6521,175100000.0
2009-09-24 16:22:00,1.65215,1.6522,1.6518,1.65195,147700000.0
2009-09-24 16:23:00,1.65185,1.65285,1.65185,1.6522,207300000.0
2009-09-24 16:24:00,1.6522,1.6524,1.6517,1.6523,225800000.0
2009-09-24 16:25:00,1.6523,1.65295,1.65225,1.65255,260300000.0
2009-09-24 16:26:00,1.6525,1.65305,1.65235,1.6528,228500000.0
2009-09-24 16:27:00,1.6528,1.65315,1.6523,1.653,197700000.0
2009-09-24 16:28:00,1.65285,1.65305,1.6523,1.6524,154300000.0
2009-09-24 16:29:00,1.65245,1.65245,1.6522,1.6522,200200000.0
2009-09-24 16:30:00,1.6522,1.6522,1.6516,1.65175,235500000.0
2009-09-24 16:31:00,1.65175,1.65175,1.651,1.65105,264600000.0
2009-09-24 16:32:00,1.65105,1.6516,1.6509,1.65145,299300000.0
2009-09-24 16:33:00,1.65145,1.6517,1.65135,1.65155,214500000.0
2009-09-24 16:34:00,1.65155,1.65205,1.65145,1.65165,187700000.0
2009-09-24 16:35:00,1.65165,1.65185,1.65135,1.65185,138100000.0
2009-09-24 16:36:00,1.65185,1.65295,1.65185,1.6527,181000000.0
2009-09-24 16:37:00,1.6527,1.6528,1.65255,1.6528,127000000.0
2009-09-24 16:38:00,1.6528,1.65325,1.65275,1.65305,201300000.0
2009-09-24 16:39:00,1.65305,1.65325,1.65275,1.6528,191200000.0
2009-09-24 16:40:00,1.65285,1.6529,1.65215,1.6522,201800000.0
2009-09-24 16:41:00,1.65225,1.65275,1.65205,1.6524,279100000.0
2009-09-24 16:42:00,1.65235,1.65325,1.6522,1.65305,246500000.0
2009-09-24 16:43:00,1.6531,1.65375,1.65305,1.6533,244700000.0
2009-09-24 16:44:00,1.6533,1.6535,1.6525,1.65305,195500000.0
2009-09-24 16:45:00,1.65305,1.65385,1.65305,1.6537,212000000.0
2009-09-24 16:46:00,1.6537,1.65375,1.6532,1.6534,234400000.0
2009-09-24 16:47:00,1.65335,1.6536,1.6531,1.6536,194700000.0
2009-09-24 16:48:00,1.6536,1.65365,1.65325,1.65345,168600000.0
2009-09-24 16:49:00,1.65345,1.65345,1.65305,1.6531,220000000.0
2009-09-24 16:50:00,1.6531,1.6531,1.65255,1.65255,191800000.0
2009-09-24 16:51:00,1.65255,1.6528,1.6525,1.65265,228000000.0
2009-09-24 16:52:00,1.6527,1.6528,1.6525,1.6526,201200000.0
2009-09-24 16:53:00,1.65275,1.6529,1.65245,1.65265,222700000.0
2009-09-24 16:54:00,1.65265,1.65275,1.6524,1.6524,256900000.0
2009-09-24 16:55:00,1.6524,1.65245,1.65205,1.65215,221300000.0
2009-09-24 16:56:00,1.6521,1.65225,1.6517,1.652,245200000.0
2009-09-24 16:57:00,1.652,1.6524,1.65195,1.65225,218700000.0
2009-09-24 16:58:00,1.65225,1.6523,1.6513,1.65145,233000000.0
2009-09-24 16:59:00,1.6514,1.65175,1.65025,1.6503,314600000.0
2009-09-24 17:00:00,1.65015,1.65025,1.64925,1.65015,275900000.0
2009-09-24 17:01:00,1.65015,1.65095,1.65015,1.65075,263200000.0
2009-09-24 17:02:00,1.6508,1.65185,1.6508,1.65165,270100000.0
2009-09-24 17:03:00,1.65175,1.6518,1.65135,1.6514,193900000.0
2009-09-24 17:04:00,1.6514,1.6525,1.6514,1.65245,202500000.0
2009-09-24 17:05:00,1.65255,1.65285,1.65235,1.65235,227200000.0
2009-09-24 17:06:00,1.6524,1.6531,1.6524,1.65305,227700000.0
2009-09-24 17:07:00,1.65305,1.65325,1.65295,1.65315,200500000.0
2009-09-24 17:08:00,1.6532,1.6533,1.6521,1.65275,165700000.0
2009-09-24 17:09:00,1.65275,1.65275,1.6516,1.6516,180600000.0
2009-09-24 17:10:00,1.65155,1.6517,1.6509,1.65125,245800000.0
2009-09-24 17:11:00,1.65125,1.65155,1.6512,1.6512,192900000.0
2009-09-24 17:12:00,1.65125,1.6513,1.65065,1.6509,172400000.0
2009-09-24 17:13:00,1.6509,1.6509,1.6506,1.65065,143100000.0
2009-09-24 17:14:00,1.65065,1.6508,1.6503,1.6506,138800000.0
2009-09-24 17:15:00,1.6506,1.65095,1.6504,1.6509,162600000.0
2009-09-24 17:16:00,1.6509,1.65105,1.65055,1.65065,144400000.0
2009-09-24 17:17:00,1.6507,1.6509,1.6504,1.65055,137800000.0
2009-09-24 17:18:00,1.6506,1.6507,1.6501,1.65055,175700000.0
2009-09-24 17:19:00,1.6505,1.651,1.65035,1.6507,139800000.0
2009-09-24 17:20:00,1.65075,1.65105,1.65055,1.65095,149000000.0
2009-09-24 17:21:00,1.6509,1.651,1.6507,1.6508,140500000.0
2009-09-24 17:22:00,1.6508,1.65105,1.6508,1.65105,195100000.0
2009-09-24 17:23:00,1.651,1.65125,1.65085,1.651,146700000.0
2009-09-24 17:24:00,1.65105,1.6512,1.6509,1.65105,144000000.0
2009-09-24 17:25:00,1.65105,1.6513,1.65055,1.6506,217900000.0
2009-09-24 17:26:00,1.65065,1.65095,1.6505,1.65065,220700000.0
2009-09-24 17:27:00,1.65065,1.65065,1.65025,1.6503,193800000.0
2009-09-24 17:28:00,1.65035,1.65045,1.64995,1.64995,229400000.0
2009-09-24 17:29:00,1.64995,1.6506,1.6499,1.6505,187700000.0
2009-09-24 17:30:00,1.65055,1.65095,1.6504,1.6508,177900000.0
2009-09-24 17:31:00,1.6508,1.651,1.6507,1.6508,102000000.0
2009-09-24 17:32:00,1.6508,1.65115,1.6507,1.65095,104400000.0
2009-09-24 17:33:00,1.6509,1.65135,1.6508,1.651,156300000.0
2009-09-24 17:34:00,1.651,1.6511,1.6509,1.6509,144300000.0
2009-09-24 17:35:00,1.65095,1.65125,1.6508,1.65115,179900000.0
2009-09-24 17:36:00,1.6511,1.65115,1.6507,1.65075,141800000.0
2009-09-24 17:37:00,1.65075,1.65125,1.6507,1.65115,158200000.0
2009-09-24 17:38:00,1.65115,1.6516,1.65115,1.65145,172600000.0
2009-09-24 17:39:00,1.6515,1.65175,1.65135,1.6514,154200000.0
2009-09-24 17:40:00,1.65145,1.65195,1.6514,1.65195,142700000.0
2009-09-24 17:41:00,1.65195,1.6522,1.6519,1.65215,81400000.0
2009-09-24 17:42:00,1.65215,1.6524,1.6521,1.65235,159900000.0
2009-09-24 17:43:00,1.65235,1.65275,1.6522,1.65255,220500000.0
2009-09-24 17:44:00,1.65255,1.6528,1.65245,1.65265,193700000.0
2009-09-24 17:45:00,1.6526,1.6529,1.65245,1.6526,160200000.0
2009-09-24 17:46:00,1.6526,1.6527,1.65175,1.65195,271200000.0
2009-09-24 17:47:00,1.65195,1.65235,1.6518,1.6523,250700000.0
2009-09-24 17:48:00,1.65225,1.6523,1.65155,1.65175,235500000.0
2009-09-24 17:49:00,1.6517,1.6523,1.65165,1.6523,182300000.0
2009-09-24 17:50:00,1.65235,1.6526,1.65165,1.65185,209900000.0
2009-09-24 17:51:00,1.65175,1.6518,1.65115,1.65125,249300000.0
2009-09-24 17:52:00,1.65115,1.6515,1.65035,1.65035,196800000.0
2009-09-24 17:53:00,1.65015,1.6513,1.64995,1.6512,363900000.0
2009-09-24 17:54:00,1.65125,1.65125,1.65075,1.65095,306000000.0
2009-09-24 17:55:00,1.65085,1.6512,1.6508,1.6508,310800000.0
2009-09-24 17:56:00,1.65085,1.651,1.6507,1.65085,371700000.0
2009-09-24 17:57:00,1.6509,1.6513,1.65085,1.65115,178600000.0
2009-09-24 17:58:00,1.65115,1.65125,1.65095,1.65125,235100000.0
2009-09-24 17:59:00,1.65125,1.6515,1.6511,1.65135,372400000.0
2009-09-24 18:00:00,1.65135,1.6515,1.65115,1.65125,246000000.0
2009-09-24 18:01:00,1.65125,1.6513,1.6511,1.65125,168300000.0
2009-09-24 18:02:00,1.65125,1.65145,1.6511,1.65115,189800000.0
2009-09-24 18:03:00,1.6512,1.65135,1.65075,1.65115,244500000.0
2009-09-24 18:04:00,1.65115,1.6515,1.651,1.65145,264100000.0
2009-09-24 18:05:00,1.6514,1.6515,1.6512,1.6513,296000000.0
2009-09-24 18:06:00,1.6513,1.65145,1.65125,1.65135,153100000.0
2009-09-24 18:07:00,1.6514,1.65145,1.6511,1.6511,140800000.0
2009-09-24 18:08:00,1.65115,1.6512,1.6509,1.6509,99100000.0
2009-09-24 18:09:00,1.65095,1.65115,1.65085,1.6511,187500000.0
2009-09-24 18:10:00,1.65105,1.6511,1.6509,1.6511,120800000.0
2009-09-24 18:11:00,1.6511,1.65125,1.65075,1.65085,205900000.0
2009-09-24 18:12:00,1.65085,1.65115,1.6508,1.651,207300000.0
2009-09-24 18:13:00,1.651,1.6512,1.6506,1.65075,131900000.0
2009-09-24 18:14:00,1.65075,1.65085,1.6502,1.65025,184800000.0
2009-09-24 18:15:00,1.6502,1.6504,1.65,1.65,198600000.0
2009-09-24 18:16:00,1.65,1.6505,1.64985,1.6505,223000000.0
2009-09-24 18:17:00,1.6505,1.6509,1.65045,1.6508,159400000.0
2009-09-24 18:18:00,1.6508,1.65105,1.6508,1.651,150800000.0
2009-09-24 18:19:00,1.651,1.65105,1.6507,1.6508,99500000.0
2009-09-24 18:20:00,1.6508,1.65095,1.6505,1.6505,242100000.0
2009-09-24 18:21:00,1.6505,1.6506,1.6503,1.6504,205700000.0
2009-09-24 18:22:00,1.6504,1.65075,1.6503,1.6503,325000000.0
2009-09-24 18:23:00,1.65035,1.6506,1.65005,1.6502,251400000.0
2009-09-24 18:24:00,1.6502,1.6503,1.64975,1.65005,304600000.0
2009-09-24 18:25:00,1.6501,1.65055,1.6501,1.6504,204500000.0
2009-09-24 18:26:00,1.6504,1.6504,1.65015,1.65015,206100000.0
2009-09-24 18:27:00,1.65015,1.65015,1.6496,1.6498,281200000.0
2009-09-24 18:28:00,1.6498,1.65015,1.64975,1.64995,336900000.0
2009-09-24 18:29:00,1.64995,1.65015,1.64955,1.6501,230500000.0
2009-09-24 18:30:00,1.6501,1.6504,1.6501,1.6504,105700000.0
2009-09-24 18:31:00,1.65045,1.65045,1.65,1.65025,158200000.0
2009-09-24 18:32:00,1.65025,1.65045,1.6501,1.6504,155600000.0
2009-09-24 18:33:00,1.6504,1.65055,1.65015,1.65055,255800000.0
2009-09-24 18:34:00,1.6506,1.65065,1.65005,1.65025,262600000.0
2009-09-24 18:35:00,1.65025,1.65065,1.64955,1.65065,303800000.0
2009-09-24 18:36:00,1.65065,1.6512,1.65035,1.65035,119300000.0
2009-09-24 18:37:00,1.65035,1.65055,1.65005,1.6504,81100000.0
2009-09-24 18:38:00,1.6505,1.65055,1.6502,1.65025,49800000.0
2009-09-24 18:39:00,1.65025,1.6504,1.65,1.6504,115200000.0
2009-09-24 18:40:00,1.6504,1.6505,1.65025,1.65035,158300000.0
2009-09-24 18:41:00,1.65035,1.65045,1.64995,1.65,196300000.0
2009-09-24 18:42:00,1.65005,1.6503,1.64995,1.65025,143300000.0
2009-09-24 18:43:00,1.6502,1.6503,1.6501,1.65015,95000000.0
2009-09-24 18:44:00,1.65015,1.6504,1.65,1.6502,158800000.0
2009-09-24 18:45:00,1.6502,1.6505,1.65005,1.6505,128600000.0
2009-09-24 18:46:00,1.6505,1.65095,1.65045,1.65075,161400000.0
2009-09-24 18:47:00,1.6507,1.6509,1.65065,1.6507,103300000.0
2009-09-24 18:48:00,1.6507,1.65105,1.65065,1.65075,193400000.0
2009-09-24 18:49:00,1.65085,1.6509,1.6507,1.6509,144500000.0
2009-09-24 18:50:00,1.6509,1.6509,1.65065,1.6507,137500000.0
2009-09-24 18:51:00,1.6506,1.65065,1.6502,1.6504,180000000.0
2009-09-24 18:52:00,1.65035,1.65045,1.6501,1.6502,137800000.0
2009-09-24 18:53:00,1.6503,1.6503,1.64975,1.65025,129200000.0
2009-09-24 18:54:00,1.6502,1.6502,1.64985,1.64985,108200000.0
2009-09-24 18:55:00,1.6498,1.65,1.64965,1.64965,175500000.0
2009-09-24 18:56:00,1.64965,1.6497,1.64925,1.64965,203400000.0
2009-09-24 18:57:00,1.64965,1.6499,1.6495,1.6497,259300000.0
2009-09-24 18:58:00,1.6498,1.6501,1.6496,1.65005,187200000.0
2009-09-24 18:59:00,1.65005,1.6502,1.64975,1.65,236800000.0
2009-09-24 19:00:00,1.65,1.65,1.6497,1.64985,160700000.0
2009-09-24 19:01:00,1.64985,1.65,1.6497,1.6498,208500000.0
2009-09-24 19:02:00,1.6498,1.6503,1.64965,1.65015,254000000.0
2009-09-24 19:03:00,1.65015,1.6505,1.64995,1.64995,273200000.0
2009-09-24 19:04:00,1.65005,1.6509,1.65005,1.65045,199900000.0
2009-09-24 19:05:00,1.65045,1.6509,1.65045,1.6509,185900000.0
2009-09-24 19:06:00,1.6509,1.65105,1.6506,1.6507,178300000.0
2009-09-24 19:07:00,1.6507,1.65115,1.65065,1.651,169800000.0
2009-09-24 19:08:00,1.651,1.6514,1.65075,1.65105,184100000.0
2009-09-24 19:09:00,1.65105,1.65175,1.65105,1.65165,262500000.0
2009-09-24 19:10:00,1.65165,1.65185,1.65115,1.6513,284200000.0
2009-09-24 19:11:00,1.6513,1.6514,1.6512,1.6513,240200000.0
2009-09-24 19:12:00,1.65135,1.6516,1.6512,1.6513,248400000.0
2009-09-24 19:13:00,1.6513,1.6514,1.65125,1.6513,321800000.0
2009-09-24 19:14:00,1.6513,1.65145,1.6513,1.6514,256600000.0
2009-09-24 19:15:00,1.6513,1.65155,1.6512,1.65145,201400000.0
2009-09-24 19:16:00,1.65145,1.652,1.6514,1.65195,301400000.0
2009-09-24 19:17:00,1.6521,1.65225,1.6516,1.6518,293300000.0
2009-09-24 19:18:00,1.6518,1.652,1.65165,1.65175,267200000.0
2009-09-24 19:19:00,1.65175,1.6519,1.65145,1.65145,202200000.0
2009-09-24 19:20:00,1.65145,1.65195,1.65145,1.65185,286300000.0
2009-09-24 19:21:00,1.65185,1.6524,1.65185,1.6521,141300000.0
2009-09-24 19:22:00,1.6521,1.65225,1.65195,1.65215,78600000.0
2009-09-24 19:23:00,1.65215,1.6524,1.65205,1.65235,85600000.0
2009-09-24 19:24:00,1.6524,1.653,1.6521,1.65215,178800000.0
2009-09-24 19:25:00,1.6522,1.65225,1.6516,1.65175,122600000.0
2009-09-24 19:26:00,1.6517,1.65185,1.65145,1.65145,181700000.0
2009-09-24 19:27:00,1.6514,1.65175,1.65135,1.65165,235000000.0
2009-09-24 19:28:00,1.6516,1.65165,1.65115,1.65115,266600000.0
2009-09-24 19:29:00,1.65115,1.6516,1.65115,1.65145,132200000.0
2009-09-24 19:30:00,1.65145,1.65165,1.6513,1.6515,156900000.0
2009-09-24 19:31:00,1.65155,1.6516,1.65095,1.65135,258500000.0
2009-09-24 19:32:00,1.6513,1.65135,1.65075,1.6509,452000000.0
2009-09-24 19:33:00,1.6508,1.65145,1.6508,1.65125,311700000.0
2009-09-24 19:34:00,1.65125,1.6515,1.65115,1.65135,283900000.0
2009-09-24 19:35:00,1.65135,1.65195,1.65135,1.6519,206700000.0
2009-09-24 19:36:00,1.6519,1.65195,1.6516,1.65185,167400000.0
2009-09-24 19:37:00,1.65185,1.6519,1.65155,1.65185,195600000.0
2009-09-24 19:38:00,1.65185,1.65195,1.6514,1.6516,162300000.0
2009-09-24 19:39:00,1.65175,1.65185,1.65135,1.6516,255400000.0
2009-09-24 19:40:00,1.65155,1.65175,1.6515,1.65175,165800000.0
2009-09-24 19:41:00,1.65175,1.65205,1.6517,1.6519,205600000.0
2009-09-24 19:42:00,1.6519,1.65285,1.6519,1.6527,301900000.0
2009-09-24 19:43:00,1.6526,1.6529,1.6522,1.65285,214900000.0
2009-09-24 19:44:00,1.65285,1.6537,1.6528,1.65365,275500000.0
2009-09-24 19:45:00,1.6536,1.65365,1.65285,1.65325,331000000.0
2009-09-24 19:46:00,1.6532,1.65335,1.6529,1.6529,314400000.0
2009-09-24 19:47:00,1.6529,1.6535,1.6529,1.65335,356000000.0
2009-09-24 19:48:00,1.6532,1.65325,1.65305,1.6532,182100000.0
2009-09-24 19:49:00,1.65305,1.65385,1.65305,1.65375,233600000.0
2009-09-24 19:50:00,1.65385,1.6547,1.65375,1.65445,177600000.0
2009-09-24 19:51:00,1.6544,1.6546,1.65375,1.65395,257800000.0
2009-09-24 19:52:00,1.65405,1.6544,1.6539,1.6541,345200000.0
2009-09-24 19:53:00,1.65415,1.6544,1.65355,1.65365,344300000.0
2009-09-24 19:54:00,1.65365,1.65415,1.6535,1.6538,410500000.0
2009-09-24 19:55:00,1.6539,1.65445,1.6536,1.65415,402000000.0
2009-09-24 19:56:00,1.65415,1.65445,1.654,1.6542,342500000.0
2009-09-24 19:57:00,1.6542,1.65465,1.654,1.65425,301500000.0
2009-09-24 19:58:00,1.65415,1.65465,1.6541,1.65425,328300000.0
2009-09-24 19:59:00,1.65425,1.65435,1.6539,1.65405,325900000.0
2009-09-24 20:00:00,1.65405,1.65445,1.65405,1.65435,233500000.0
2009-09-24 20:01:00,1.65435,1.65445,1.65405,1.65415,175700000.0
2009-09-24 20:02:00,1.65415,1.6547,1.65415,1.6546,173600000.0
2009-09-24 20:03:00,1.6546,1.6549,1.6545,1.6545,192400000.0
2009-09-24 20:04:00,1.6546,1.65535,1.6546,1.65515,285200000.0
2009-09-24 20:05:00,1.65515,1.65535,1.6549,1.6552,260100000.0
2009-09-24 20:06:00,1.65515,1.6555,1.65515,1.6553,238400000.0
2009-09-24 20:07:00,1.65525,1.6553,1.65475,1.65475,142700000.0
2009-09-24 20:08:00,1.65475,1.6551,1.6547,1.65485,208500000.0
2009-09-24 20:09:00,1.6549,1.65495,1.6546,1.6548,394300000.0
2009-09-24 20:10:00,1.6548,1.65515,1.65455,1.65505,371100000.0
2009-09-24 20:11:00,1.65505,1.65515,1.65485,1.65495,205200000.0
2009-09-24 20:12:00,1.65495,1.65525,1.6549,1.655,186100000.0
2009-09-24 20:13:00,1.655,1.655,1.6545,1.6545,193900000.0
2009-09-24 20:14:00,1.6545,1.65465,1.6541,1.65435,266200000.0
2009-09-24 20:15:00,1.65435,1.65445,1.6542,1.65445,120800000.0
2009-09-24 20:16:00,1.65445,1.6547,1.6544,1.6547,257700000.0
2009-09-24 20:17:00,1.6547,1.6549,1.65465,1.6549,206900000.0
2009-09-24 20:18:00,1.6549,1.65495,1.6548,1.65495,256800000.0
2009-09-24 20:19:00,1.655,1.65545,1.65485,1.65515,400100000.0
2009-09-24 20:20:00,1.65515,1.6554,1.65445,1.65455,386400000.0
2009-09-24 20:21:00,1.65455,1.65455,1.65435,1.6544,97000000.0
2009-09-24 20:22:00,1.65445,1.6545,1.6542,1.65425,230800000.0
2009-09-24 20:23:00,1.65425,1.65465,1.6542,1.65455,315500000.0
2009-09-24 20:24:00,1.65455,1.6548,1.6545,1.65475,289200000.0
2009-09-24 20:25:00,1.65475,1.65495,1.6545,1.65475,305400000.0
2009-09-24 20:26:00,1.65475,1.6549,1.6547,1.6547,297800000.0
2009-09-24 20:27:00,1.6547,1.655,1.65465,1.6549,216500000.0
2009-09-24 20:28:00,1.6549,1.65505,1.65485,1.6549,105100000.0
2009-09-24 20:29:00,1.65495,1.65505,1.65485,1.655,148000000.0
2009-09-24 20:30:00,1.655,1.65515,1.6549,1.65505,320200000.0
2009-09-24 20:31:00,1.655,1.65515,1.6546,1.655,226200000.0
2009-09-24 20:32:00,1.655,1.6552,1.655,1.65505,207500000.0
2009-09-24 20:33:00,1.65515,1.6552,1.65505,1.65515,262800000.0
2009-09-24 20:34:00,1.65515,1.6552,1.65505,1.65505,281000000.0
2009-09-24 20:35:00,1.65505,1.6552,1.65475,1.655,257200000.0
2009-09-24 20:36:00,1.65505,1.65515,1.6549,1.6549,216600000.0
2009-09-24 20:37:00,1.65485,1.655,1.65485,1.65495,162900000.0
2009-09-24 20:38:00,1.65495,1.65525,1.6548,1.6551,197300000.0
2009-09-24 20:39:00,1.65505,1.6551,1.65465,1.6547,241700000.0
2009-09-24 20:40:00,1.65465,1.65475,1.6545,1.65465,215200000.0
2009-09-24 20:41:00,1.65465,1.65475,1.65455,1.6546,156300000.0
2009-09-24 20:42:00,1.65455,1.65465,1.65455,1.6546,128700000.0
2009-09-24 20:43:00,1.65455,1.6547,1.6545,1.6545,147400000.0
2009-09-24 20:44:00,1.65455,1.65475,1.65445,1.6545,178900000.0
2009-09-24 20:45:00,1.6545,1.6547,1.6544,1.6545,227700000.0
2009-09-24 20:46:00,1.65455,1.65465,1.65435,1.65435,164800000.0
2009-09-24 20:47:00,1.65435,1.65475,1.65425,1.65465,204400000.0
2009-09-24 20:48:00,1.6547,1.6549,1.6546,1.6548,188000000.0
2009-09-24 20:49:00,1.6548,1.65485,1.65465,1.6547,189900000.0
2009-09-24 20:50:00,1.6547,1.6549,1.6546,1.65475,205800000.0
2009-09-24 20:51:00,1.6549,1.6549,1.65475,1.6548,63000000.0
2009-09-24 20:52:00,1.65475,1.65525,1.65465,1.65505,235300000.0
2009-09-24 20:53:00,1.6551,1.6552,1.65505,1.6552,92300000.0
2009-09-24 20:54:00,1.65525,1.65535,1.6552,1.65525,80100000.0
2009-09-24 20:55:00,1.65525,1.65545,1.6552,1.6554,189300000.0
2009-09-24 20:56:00,1.6554,1.6555,1.65495,1.6551,249700000.0
2009-09-24 20:57:00,1.6551,1.6552,1.655,1.655,138300000.0
2009-09-24 20:58:00,1.65495,1.65505,1.6549,1.65505,249500000.0
2009-09-24 20:59:00,1.65505,1.65505,1.65435,1.6545,314500000.0
2009-09-24 21:00:00,1.65445,1.6547,1.6544,1.65455,191200000.0
2009-09-24 21:01:00,1.6546,1.65475,1.6546,1.6547,153900000.0
2009-09-24 21:02:00,1.65465,1.6549,1.6546,1.65485,152000000.0
2009-09-24 21:03:00,1.65485,1.6551,1.6548,1.655,202000000.0
2009-09-24 21:04:00,1.655,1.6551,1.655,1.655,97300000.0
2009-09-24 21:05:00,1.655,1.65525,1.65495,1.6551,147700000.0
2009-09-24 21:06:00,1.65525,1.65535,1.655,1.65525,270800000.0
2009-09-24 21:07:00,1.65525,1.65535,1.6551,1.65525,84700000.0
2009-09-24 21:08:00,1.6552,1.65535,1.6551,1.65525,168100000.0
2009-09-24 21:09:00,1.65525,1.6554,1.65505,1.65525,205600000.0
2009-09-24 21:10:00,1.65525,1.65525,1.65485,1.655,199900000.0
2009-09-24 21:11:00,1.655,1.65515,1.6548,1.65515,211300000.0
2009-09-24 21:12:00,1.6551,1.6552,1.65485,1.65505,180600000.0
2009-09-24 21:13:00,1.655,1.65525,1.6549,1.6549,234800000.0
2009-09-24 21:14:00,1.65495,1.65495,1.65455,1.6548,174500000.0
2009-09-24 21:15:00,1.6548,1.65495,1.6546,1.65475,251600000.0
2009-09-24 21:16:00,1.6548,1.65495,1.6548,1.65485,97100000.0
2009-09-24 21:17:00,1.65485,1.65485,1.6545,1.65475,137000000.0
2009-09-24 21:18:00,1.65465,1.65495,1.65455,1.65495,151200000.0
2009-09-24 21:19:00,1.6548,1.6549,1.6545,1.6545,196100000.0
2009-09-24 21:20:00,1.65455,1.6547,1.6544,1.6546,149300000.0
2009-09-24 21:21:00,1.65465,1.65465,1.6544,1.65445,170900000.0
2009-09-24 21:22:00,1.6544,1.6546,1.6543,1.65455,186600000.0
2009-09-24 21:23:00,1.6546,1.65465,1.65445,1.6545,160600000.0
2009-09-24 21:24:00,1.6545,1.65455,1.65445,1.65445,94800000.0
2009-09-24 21:25:00,1.65445,1.65455,1.65425,1.65445,209500000.0
2009-09-24 21:26:00,1.6544,1.6545,1.65435,1.6544,52400000.0
2009-09-24 21:27:00,1.65435,1.6545,1.6543,1.6543,90100000.0
2009-09-24 21:28:00,1.65435,1.6547,1.6543,1.65465,178400000.0
2009-09-24 21:29:00,1.6546,1.6546,1.6543,1.6543,131700000.0
2009-09-24 21:30:00,1.6543,1.6546,1.6543,1.65445,200800000.0
2009-09-24 21:31:00,1.65445,1.6547,1.6544,1.6544,125100000.0
2009-09-24 21:32:00,1.65435,1.65465,1.65435,1.65445,125700000.0
2009-09-24 21:33:00,1.6545,1.65465,1.6545,1.65455,49600000.0
2009-09-24 21:34:00,1.65455,1.65475,1.65445,1.6547,56200000.0
2009-09-24 21:35:00,1.65465,1.6548,1.6546,1.6547,79800000.0
2009-09-24 21:36:00,1.6547,1.65485,1.6547,1.6547,173100000.0
2009-09-24 21:37:00,1.65475,1.6548,1.65465,1.65475,50000000.0
2009-09-24 21:38:00,1.6548,1.655,1.6548,1.65485,55700000.0
2009-09-24 21:39:00,1.6549,1.655,1.65475,1.6548,124000000.0
2009-09-24 21:40:00,1.6548,1.65495,1.65475,1.6549,175500000.0
2009-09-24 21:41:00,1.6549,1.65505,1.6548,1.655,117900000.0
2009-09-24 21:42:00,1.655,1.6552,1.65495,1.65505,212200000.0
2009-09-24 21:43:00,1.6551,1.6551,1.65485,1.655,166300000.0
2009-09-24 21:44:00,1.655,1.65505,1.6547,1.6549,151800000.0
2009-09-24 21:45:00,1.65485,1.6549,1.6543,1.6544,160600000.0
2009-09-24 21:46:00,1.6544,1.6544,1.6543,1.6543,127600000.0
2009-09-24 21:47:00,1.65435,1.6544,1.65405,1.6543,158600000.0
2009-09-24 21:48:00,1.6543,1.6543,1.6542,1.65425,37400000.0
2009-09-24 21:49:00,1.6542,1.6543,1.654,1.6542,149000000.0
2009-09-24 21:50:00,1.65425,1.65425,1.65405,1.6542,151600000.0
2009-09-24 21:51:00,1.6542,1.6542,1.6536,1.6538,155900000.0
2009-09-24 21:52:00,1.65375,1.6543,1.65375,1.65415,306400000.0
2009-09-24 21:53:00,1.65415,1.6544,1.65385,1.6539,192400000.0
2009-09-24 21:54:00,1.6539,1.65435,1.6539,1.65435,182000000.0
2009-09-24 21:55:00,1.65435,1.65445,1.6541,1.65425,152400000.0
2009-09-24 21:56:00,1.6542,1.65445,1.65415,1.6543,136900000.0
2009-09-24 21:57:00,1.6543,1.6546,1.6542,1.6543,206200000.0
2009-09-24 21:58:00,1.6544,1.6545,1.6543,1.6545,241800000.0
2009-09-24 21:59:00,1.6545,1.65455,1.6544,1.65445,117900000.0
2009-09-24 22:00:00,1.6545,1.6545,1.6544,1.6544,77600000.0
2009-09-24 22:01:00,1.65445,1.65465,1.6544,1.65445,99400000.0
2009-09-24 22:02:00,1.65445,1.6545,1.6537,1.65415,152500000.0
2009-09-24 22:03:00,1.65425,1.6544,1.6542,1.6543,88300000.0
2009-09-24 22:04:00,1.6543,1.65455,1.6542,1.6543,296400000.0
2009-09-24 22:05:00,1.65435,1.65435,1.654,1.65405,59300000.0
2009-09-24 22:06:00,1.65405,1.6545,1.654,1.65405,83200000.0
2009-09-24 22:07:00,1.65405,1.6541,1.65375,1.65395,94200000.0
2009-09-24 22:08:00,1.65395,1.65405,1.65385,1.65395,79100000.0
2009-09-24 22:09:00,1.65395,1.65405,1.6538,1.6538,49700000.0
2009-09-24 22:10:00,1.6538,1.65395,1.6538,1.6538,50900000.0
2009-09-24 22:11:00,1.65385,1.65425,1.6538,1.6539,47400000.0
2009-09-24 22:12:00,1.6539,1.6541,1.65385,1.6539,41800000.0
2009-09-24 22:13:00,1.65395,1.654,1.6539,1.654,31500000.0
2009-09-24 22:14:00,1.6539,1.65415,1.65385,1.65395,38700000.0
2009-09-24 22:15:00,1.6539,1.6539,1.65385,1.6539,13000000.0
2009-09-24 22:16:00,1.65385,1.6539,1.65385,1.65385,16700000.0
2009-09-24 22:17:00,1.6539,1.65405,1.6536,1.6536,79800000.0
2009-09-24 22:18:00,1.6536,1.65395,1.6536,1.65375,80600000.0
2009-09-24 22:19:00,1.6537,1.65385,1.65365,1.6538,44300000.0
2009-09-24 22:20:00,1.6538,1.654,1.6537,1.65385,63000000.0
2009-09-24 22:21:00,1.65385,1.65395,1.65365,1.6538,93000000.0
2009-09-24 22:22:00,1.6538,1.6539,1.65375,1.6539,34200000.0
2009-09-24 22:23:00,1.65395,1.65405,1.6538,1.6539,30600000.0
2009-09-24 22:24:00,1.6539,1.654,1.65385,1.6539,21600000.0
2009-09-24 22:25:00,1.65395,1.6542,1.65385,1.6541,39700000.0
2009-09-24 22:26:00,1.6541,1.6541,1.6539,1.65395,42800000.0
2009-09-24 22:27:00,1.65385,1.65395,1.6536,1.6536,57700000.0
2009-09-24 22:28:00,1.6536,1.6536,1.6536,1.6536,12000000.0
2009-09-24 22:29:00,1.6536,1.6536,1.6536,1.6536,29000000.0
2009-09-24 22:30:00,1.6536,1.65365,1.6536,1.6536,13500000.0
2009-09-24 22:31:00,1.6536,1.6536,1.6536,1.6536,7500000.0
2009-09-24 22:32:00,1.6536,1.6537,1.6536,1.6536,11400000.0
2009-09-24 22:33:00,1.6536,1.6536,1.6536,1.6536,37160000.0
2009-09-24 22:34:00,1.6536,1.6536,1.6529,1.65295,86000000.0
2009-09-24 22:35:00,1.6531,1.6531,1.653,1.65305,62900000.0
2009-09-24 22:36:00,1.65305,1.6532,1.65305,1.65305,36800000.0
2009-09-24 22:37:00,1.65305,1.6533,1.65305,1.6531,178300000.0
2009-09-24 22:38:00,1.6531,1.6531,1.6531,1.6531,7200000.0
2009-09-24 22:39:00,1.6531,1.6533,1.6531,1.65325,63000000.0
2009-09-24 22:40:00,1.6533,1.6537,1.6532,1.65365,123200000.0
2009-09-24 22:41:00,1.6537,1.6537,1.65325,1.6534,49900000.0
2009-09-24 22:42:00,1.6533,1.6534,1.6532,1.65325,72800000.0
2009-09-24 22:43:00,1.6533,1.65335,1.6531,1.65315,107200000.0
2009-09-24 22:44:00,1.65315,1.6534,1.65315,1.6534,57400000.0
2009-09-24 22:45:00,1.6534,1.65375,1.65335,1.65365,183700000.0
2009-09-24 22:46:00,1.6537,1.6537,1.65365,1.65365,45800000.0
2009-09-24 22:47:00,1.6537,1.65375,1.6535,1.6535,130200000.0
2009-09-24 22:48:00,1.65335,1.65365,1.65325,1.65365,45900000.0
2009-09-24 22:49:00,1.65365,1.65365,1.65345,1.65365,171700000.0
2009-09-24 22:50:00,1.65365,1.65375,1.6536,1.6537,149000000.0
2009-09-24 22:51:00,1.65375,1.65385,1.65375,1.65375,74500000.0
2009-09-24 22:52:00,1.6538,1.65385,1.65375,1.6538,34900000.0
2009-09-24 22:53:00,1.65375,1.6539,1.65375,1.6538,36100000.0
2009-09-24 22:54:00,1.6538,1.65395,1.6536,1.6536,36400000.0
2009-09-24 22:55:00,1.6536,1.6536,1.65305,1.65315,68000000.0
2009-09-24 22:56:00,1.65315,1.65315,1.65305,1.6531,35000000.0
2009-09-24 22:57:00,1.6531,1.6532,1.65305,1.65305,26300000.0
2009-09-24 22:58:00,1.65305,1.65315,1.65305,1.6531,49700000.0
2009-09-24 22:59:00,1.6531,1.6536,1.6531,1.6536,40750000.0
2009-09-24 23:00:00,1.65355,1.65375,1.65335,1.65335,26900000.0
2009-09-24 23:01:00,1.65335,1.65345,1.65335,1.65335,9700000.0
2009-09-24 23:02:00,1.65335,1.65375,1.65335,1.6537,19750000.0
2009-09-24 23:03:00,1.6536,1.6544,1.6536,1.65415,50000000.0
2009-09-24 23:04:00,1.654,1.65455,1.65395,1.6542,46500000.0
2009-09-24 23:05:00,1.6542,1.65435,1.6535,1.65415,66400000.0
2009-09-24 23:06:00,1.6542,1.6542,1.65335,1.6535,30850000.0
2009-09-24 23:07:00,1.65345,1.65345,1.65335,1.6534,8050000.0
2009-09-24 23:08:00,1.65345,1.65365,1.65335,1.6534,32200000.0
2009-09-24 23:09:00,1.6534,1.65385,1.65135,1.65385,111750000.0
2009-09-24 23:10:00,1.65375,1.65375,1.65205,1.6527,81900000.0
2009-09-24 23:11:00,1.65275,1.65285,1.6521,1.6526,43900000.0
2009-09-24 23:12:00,1.65265,1.6527,1.6525,1.65265,16200000.0
2009-09-24 23:13:00,1.65265,1.65285,1.65265,1.65285,5600000.0
2009-09-24 23:14:00,1.6525,1.65255,1.65245,1.65245,14800000.0
2009-09-24 23:15:00,1.65245,1.6528,1.65245,1.6528,37800000.0
2009-09-24 23:16:00,1.65275,1.6528,1.65265,1.65275,23200000.0
2009-09-24 23:17:00,1.65275,1.6533,1.65275,1.65285,31000000.0
2009-09-24 23:18:00,1.6529,1.6529,1.65275,1.6528,28500000.0
2009-09-24 23:19:00,1.65275,1.65295,1.6526,1.65295,47200000.0
2009-09-24 23:20:00,1.65295,1.6532,1.65215,1.6524,83600000.0
2009-09-24 23:21:00,1.6524,1.6525,1.6524,1.6524,55600000.0
2009-09-24 23:22:00,1.6524,1.65265,1.6523,1.6526,39600000.0
2009-09-24 23:23:00,1.65265,1.65275,1.6522,1.65275,84600000.0
2009-09-24 23:24:00,1.65275,1.65305,1.65225,1.65275,119900000.0
2009-09-24 23:25:00,1.6528,1.6528,1.6527,1.6527,52100000.0
2009-09-24 23:26:00,1.6527,1.6533,1.6522,1.6533,42200000.0
2009-09-24 23:27:00,1.6536,1.654,1.6518,1.65315,58500000.0
2009-09-24 23:28:00,1.65315,1.6532,1.653,1.653,50000000.0
2009-09-24 23:29:00,1.653,1.6537,1.6528,1.6528,21200000.0
2009-09-24 23:30:00,1.6535,1.65355,1.6526,1.65285,32800000.0
2009-09-24 23:31:00,1.65285,1.65375,1.6522,1.6524,74200000.0
2009-09-24 23:32:00,1.6521,1.65218,1.65169,1.65195,21200000.0
2009-09-24 23:33:00,1.6524,1.65245,1.65235,1.65245,8000000.0
2009-09-24 23:34:00,1.65265,1.6527,1.65215,1.65265,65700000.0
2009-09-24 23:35:00,1.6527,1.6528,1.6526,1.6526,11000000.0
2009-09-24 23:36:00,1.6526,1.65295,1.6526,1.65295,43400000.0
2009-09-24 23:37:00,1.65295,1.653,1.6529,1.653,33600000.0
2009-09-24 23:38:00,1.653,1.65315,1.653,1.65315,45600000.0
2009-09-24 23:39:00,1.65315,1.6533,1.65315,1.6533,21600000.0
2009-09-24 23:40:00,1.6533,1.65335,1.6533,1.65335,43200000.0
2009-09-24 23:41:00,1.65335,1.6534,1.65335,1.6534,55200000.0
2009-09-24 23:42:00,1.6534,1.65345,1.6534,1.65345,33600000.0
2009-09-24 23:43:00,1.6535,1.6542,1.65285,1.65385,101500000.0
2009-09-24 23:44:00,1.65405,1.6541,1.6531,1.65385,112800000.0
2009-09-24 23:45:00,1.6539,1.654,1.6531,1.6533,25200000.0
2009-09-24 23:46:00,1.6533,1.6533,1.6533,1.6533,31200000.0
2009-09-24 23:47:00,1.65275,1.6529,1.65275,1.6529,3000000.0
2009-09-24 23:48:00,1.65295,1.65295,1.65295,1.65295,2000000.0
2009-09-24 23:49:00,1.653,1.65335,1.65295,1.6531,13000000.0
2009-09-24 23:50:00,1.6531,1.6531,1.65275,1.65275,2500000.0
2009-09-24 23:51:00,1.65305,1.65305,1.65285,1.65305,22000000.0
2009-09-24 23:52:00,1.65305,1.65305,1.65305,1.65305,5000000.0
2009-09-24 23:53:00,1.65285,1.65285,1.65285,1.65285,2400000.0
2009-09-24 23:54:00,1.65261,1.6531,1.65261,1.6531,50400000.0
2009-09-24 23:55:00,1.65285,1.65285,1.65285,1.65285,25100000.0
2009-09-24 23:56:00,1.65285,1.653,1.6528,1.653,19000000.0
2009-09-24 23:57:00,1.65305,1.65305,1.65305,1.65305,1000000.0
2009-09-24 23:58:00,1.653,1.653,1.653,1.653,1000000.0
2009-09-24 23:59:00,1.6528,1.65305,1.6528,1.65305,4400000.0
2009-09-25 00:00:00,1.65285,1.65305,1.65275,1.65295,32200000.0
2009-09-25 00:01:00,1.6529,1.6533,1.6529,1.65315,46200000.0
2009-09-25 00:02:00,1.6531,1.65325,1.6531,1.65315,11000000.0
2009-09-25 00:03:00,1.6532,1.6534,1.65315,1.6534,40000000.0
2009-09-25 00:04:00,1.6532,1.6532,1.65305,1.65305,10000000.0
2009-09-25 00:05:00,1.65305,1.6531,1.65295,1.65305,20000000.0
2009-09-25 00:06:00,1.65305,1.65305,1.653,1.65305,16000000.0
2009-09-25 00:07:00,1.65305,1.6531,1.65295,1.653,12000000.0
2009-09-25 00:08:00,1.653,1.6532,1.65285,1.65295,44000000.0
2009-09-25 00:09:00,1.653,1.65315,1.6528,1.6528,26000000.0
2009-09-25 00:10:00,1.65285,1.6531,1.65285,1.65305,25000000.0
2009-09-25 00:11:00,1.6531,1.65315,1.6529,1.65295,11000000.0
2009-09-25 00:12:00,1.65295,1.653,1.6529,1.653,21000000.0
2009-09-25 00:13:00,1.65295,1.653,1.65295,1.653,10000000.0
2009-09-25 00:14:00,1.65295,1.65295,1.6529,1.65295,11000000.0
2009-09-25 00:15:00,1.6529,1.6533,1.65285,1.6533,54000000.0
2009-09-25 00:16:00,1.65325,1.6533,1.65285,1.65325,45800000.0
2009-09-25 00:17:00,1.65325,1.6534,1.65305,1.65325,19000000.0
2009-09-25 00:18:00,1.65325,1.65335,1.6532,1.6532,28000000.0
2009-09-25 00:19:00,1.6532,1.6533,1.6532,1.6533,12000000.0
2009-09-25 00:20:00,1.65325,1.6533,1.65315,1.6532,18000000.0
2009-09-25 00:21:00,1.6532,1.65325,1.65315,1.65325,21000000.0
2009-09-25 00:22:00,1.6532,1.6533,1.6531,1.6532,32000000.0
2009-09-25 00:23:00,1.6532,1.6534,1.6531,1.6532,40000000.0
2009-09-25 00:24:00,1.6532,1.65325,1.6532,1.6532,11000000.0
2009-09-25 00:25:00,1.65325,1.65325,1.6525,1.6526,60000000.0
2009-09-25 00:26:00,1.6526,1.6529,1.6525,1.65285,58000000.0
2009-09-25 00:27:00,1.65285,1.6529,1.65245,1.65255,54000000.0
2009-09-25 00:28:00,1.6525,1.6528,1.6525,1.6528,31200000.0
2009-09-25 00:29:00,1.6527,1.6527,1.65245,1.65245,41400000.0
2009-09-25 00:30:00,1.65245,1.65245,1.65245,1.65245,6000000.0
2009-09-25 00:31:00,1.6525,1.6527,1.65235,1.6526,27100000.0
2009-09-25 00:32:00,1.65265,1.6528,1.6524,1.65275,69300000.0
2009-09-25 00:33:00,1.65275,1.65275,1.65225,1.6525,43700000.0
2009-09-25 00:34:00,1.65245,1.65245,1.65225,1.6523,27400000.0
2009-09-25 00:35:00,1.6523,1.6523,1.6522,1.6522,9000000.0
2009-09-25 00:36:00,1.6521,1.6522,1.6521,1.65215,12400000.0
2009-09-25 00:37:00,1.65215,1.6523,1.65215,1.6523,13000000.0
2009-09-25 00:38:00,1.6523,1.65235,1.65225,1.65235,9200000.0
2009-09-25 00:39:00,1.65235,1.65235,1.65215,1.6523,8000000.0
2009-09-25 00:40:00,1.65225,1.65225,1.65205,1.6521,22600000.0
2009-09-25 00:41:00,1.6521,1.6525,1.65205,1.6525,19700000.0
2009-09-25 00:42:00,1.65195,1.6523,1.65195,1.6523,6500000.0
2009-09-25 00:43:00,1.6523,1.6523,1.65195,1.65215,15000000.0
2009-09-25 00:44:00,1.65215,1.6525,1.65215,1.65215,30800000.0
2009-09-25 00:45:00,1.65215,1.6523,1.65215,1.65225,24800000.0
2009-09-25 00:46:00,1.6522,1.65225,1.65215,1.6522,60600000.0
2009-09-25 00:47:00,1.65215,1.65215,1.65215,1.65215,21400000.0
2009-09-25 00:48:00,1.65215,1.6522,1.65215,1.65215,21100000.0
2009-09-25 00:49:00,1.65215,1.65215,1.651,1.6513,51840000.0
2009-09-25 00:50:00,1.6513,1.65205,1.65125,1.65185,134000000.0
2009-09-25 00:51:00,1.65195,1.65205,1.6519,1.65205,31500000.0
2009-09-25 00:52:00,1.65205,1.6522,1.65195,1.652,87500000.0
2009-09-25 00:53:00,1.652,1.65225,1.6519,1.65205,93700000.0
2009-09-25 00:54:00,1.65205,1.65235,1.652,1.6522,83000000.0
2009-09-25 00:55:00,1.65225,1.6523,1.65195,1.6521,81600000.0
2009-09-25 00:56:00,1.65215,1.6524,1.65205,1.6521,96800000.0
2009-09-25 00:57:00,1.65205,1.65205,1.65195,1.65195,59300000.0
2009-09-25 00:58:00,1.65195,1.65195,1.65175,1.65175,32100000.0
2009-09-25 00:59:00,1.6517,1.6517,1.65155,1.6516,45000000.0
2009-09-25 01:00:00,1.6516,1.65165,1.65135,1.6514,110900000.0
2009-09-25 01:01:00,1.65135,1.65135,1.6512,1.6513,90000000.0
2009-09-25 01:02:00,1.65135,1.65185,1.65135,1.65155,137800000.0
2009-09-25 01:03:00,1.65155,1.6519,1.65135,1.65135,96500000.0
2009-09-25 01:04:00,1.65135,1.65175,1.6512,1.6517,91000000.0
2009-09-25 01:05:00,1.6517,1.65175,1.65145,1.65145,146200000.0
2009-09-25 01:06:00,1.65145,1.65145,1.64965,1.64975,176980000.0
2009-09-25 01:07:00,1.64975,1.65025,1.64965,1.65025,167200000.0
2009-09-25 01:08:00,1.65025,1.6503,1.64995,1.65,84700000.0
2009-09-25 01:09:00,1.65,1.65035,1.64995,1.65015,230900000.0
2009-09-25 01:10:00,1.65015,1.65075,1.6499,1.65005,261400000.0
2009-09-25 01:11:00,1.65005,1.6504,1.64995,1.6504,218100000.0
2009-09-25 01:12:00,1.6504,1.6508,1.65035,1.6508,159100000.0
2009-09-25 01:13:00,1.6508,1.65095,1.6507,1.6509,125200000.0
2009-09-25 01:14:00,1.65085,1.6509,1.6505,1.65055,115900000.0
2009-09-25 01:15:00,1.65055,1.65065,1.6505,1.6506,62100000.0
2009-09-25 01:16:00,1.65065,1.65105,1.6506,1.6507,39100000.0
2009-09-25 01:17:00,1.65065,1.6507,1.6506,1.65065,67700000.0
2009-09-25 01:18:00,1.65065,1.6507,1.6505,1.6506,95800000.0
2009-09-25 01:19:00,1.65065,1.65075,1.6506,1.65065,25000000.0
2009-09-25 01:20:00,1.6507,1.65075,1.65065,1.65075,22000000.0
2009-09-25 01:21:00,1.65075,1.65075,1.65025,1.65025,75700000.0
2009-09-25 01:22:00,1.65025,1.6509,1.65025,1.6505,111200000.0
2009-09-25 01:23:00,1.6505,1.65075,1.6504,1.6507,67000000.0
2009-09-25 01:24:00,1.65065,1.6508,1.65055,1.6506,100100000.0
2009-09-25 01:25:00,1.6506,1.65075,1.65045,1.6507,69700000.0
2009-09-25 01:26:00,1.65065,1.6507,1.6506,1.6506,21600000.0
2009-09-25 01:27:00,1.65065,1.6509,1.65025,1.65085,83900000.0
2009-09-25 01:28:00,1.6509,1.6509,1.65045,1.65065,68500000.0
2009-09-25 01:29:00,1.6507,1.6507,1.6504,1.65055,51500000.0
2009-09-25 01:30:00,1.65055,1.6506,1.65035,1.6506,143700000.0
2009-09-25 01:31:00,1.6506,1.6508,1.65045,1.65045,87000000.0
2009-09-25 01:32:00,1.6504,1.6506,1.6503,1.6506,125600000.0
2009-09-25 01:33:00,1.6506,1.6508,1.65035,1.65055,248100000.0
2009-09-25 01:34:00,1.65055,1.6508,1.65045,1.65055,165400000.0
2009-09-25 01:35:00,1.6505,1.6505,1.6503,1.65035,91600000.0
2009-09-25 01:36:00,1.6503,1.65055,1.6503,1.6505,46400000.0
2009-09-25 01:37:00,1.65055,1.65055,1.6503,1.6503,63100000.0
2009-09-25 01:38:00,1.65035,1.6504,1.6503,1.65035,26000000.0
2009-09-25 01:39:00,1.65035,1.6506,1.65035,1.6506,47600000.0
2009-09-25 01:40:00,1.65055,1.6508,1.6501,1.6508,97000000.0
2009-09-25 01:41:00,1.6508,1.65095,1.65025,1.65035,213400000.0
2009-09-25 01:42:00,1.65035,1.65055,1.65025,1.65035,135700000.0
2009-09-25 01:43:00,1.6503,1.65045,1.6499,1.6502,159700000.0
2009-09-25 01:44:00,1.65025,1.65055,1.65005,1.6504,134200000.0
2009-09-25 01:45:00,1.6504,1.6506,1.6485,1.6485,147800000.0
2009-09-25 01:46:00,1.6485,1.64895,1.64805,1.6482,370700000.0
2009-09-25 01:47:00,1.6482,1.6484,1.64785,1.6483,182600000.0
2009-09-25 01:48:00,1.6483,1.64855,1.64805,1.6481,213800000.0
2009-09-25 01:49:00,1.64815,1.6484,1.6463,1.64635,265100000.0
2009-09-25 01:50:00,1.64635,1.64635,1.644,1.6442,314600000.0
2009-09-25 01:51:00,1.6442,1.6444,1.64115,1.64115,302200000.0
2009-09-25 01:52:00,1.64115,1.64165,1.64085,1.6414,286400000.0
2009-09-25 01:53:00,1.6414,1.6426,1.6414,1.642,193200000.0
2009-09-25 01:54:00,1.6421,1.64355,1.6421,1.6432,156800000.0
2009-09-25 01:55:00,1.64325,1.64335,1.6409,1.64125,153800000.0
2009-09-25 01:56:00,1.64125,1.6418,1.64115,1.6413,184800000.0
2009-09-25 01:57:00,1.6414,1.64255,1.6412,1.6422,122200000.0
2009-09-25 01:58:00,1.64205,1.6421,1.64045,1.64045,131400000.0
2009-09-25 01:59:00,1.6405,1.64205,1.64045,1.642,136600000.0
2009-09-25 02:00:00,1.642,1.64225,1.64185,1.64215,90200000.0
2009-09-25 02:01:00,1.6421,1.64305,1.6421,1.64305,125400000.0
2009-09-25 02:02:00,1.64285,1.64335,1.64275,1.6432,166700000.0
2009-09-25 02:03:00,1.6432,1.64335,1.6421,1.6421,123100000.0
2009-09-25 02:04:00,1.64205,1.64265,1.642,1.64245,95700000.0
2009-09-25 02:05:00,1.6424,1.6429,1.6424,1.64285,67500000.0
2009-09-25 02:06:00,1.64285,1.643,1.64245,1.64245,110800000.0
2009-09-25 02:07:00,1.64245,1.6427,1.6424,1.6426,89400000.0
2009-09-25 02:08:00,1.64255,1.6429,1.6425,1.64265,107500000.0
2009-09-25 02:09:00,1.64265,1.6429,1.64265,1.64275,77600000.0
2009-09-25 02:10:00,1.64275,1.64315,1.64265,1.64265,119000000.0
2009-09-25 02:11:00,1.64265,1.64275,1.6425,1.6427,115200000.0
2009-09-25 02:12:00,1.6427,1.64315,1.64255,1.6429,91200000.0
2009-09-25 02:13:00,1.6429,1.64295,1.64285,1.6429,58200000.0
2009-09-25 02:14:00,1.64285,1.6432,1.64285,1.64315,59200000.0
2009-09-25 02:15:00,1.6431,1.6433,1.6429,1.643,146400000.0
2009-09-25 02:16:00,1.64295,1.6431,1.6429,1.6431,70400000.0
2009-09-25 02:17:00,1.6431,1.6433,1.64295,1.64305,99300000.0
2009-09-25 02:18:00,1.64305,1.6431,1.6425,1.64265,125700000.0
2009-09-25 02:19:00,1.6426,1.6427,1.6424,1.6425,96200000.0
2009-09-25 02:20:00,1.64255,1.6428,1.6425,1.64255,98000000.0
2009-09-25 02:21:00,1.64255,1.6427,1.6422,1.6422,64600000.0
2009-09-25 02:22:00,1.6422,1.64245,1.6421,1.64225,108600000.0
2009-09-25 02:23:00,1.64225,1.64225,1.64205,1.64215,88000000.0
2009-09-25 02:24:00,1.64215,1.64265,1.64195,1.64215,93000000.0
2009-09-25 02:25:00,1.6422,1.6424,1.6421,1.6422,75900000.0
2009-09-25 02:26:00,1.6422,1.6424,1.64205,1.6424,130100000.0
2009-09-25 02:27:00,1.64235,1.64245,1.64215,1.6423,94700000.0
2009-09-25 02:28:00,1.6423,1.64255,1.6422,1.64225,83300000.0
2009-09-25 02:29:00,1.64225,1.64245,1.6422,1.64235,59200000.0
2009-09-25 02:30:00,1.6424,1.6427,1.6423,1.6426,64700000.0
2009-09-25 02:31:00,1.6426,1.64265,1.64255,1.64265,23200000.0
2009-09-25 02:32:00,1.64265,1.64275,1.6426,1.6427,102400000.0
2009-09-25 02:33:00,1.64275,1.64285,1.6427,1.64285,19800000.0
2009-09-25 02:34:00,1.64285,1.64295,1.64275,1.64275,50100000.0
2009-09-25 02:35:00,1.64275,1.6429,1.6426,1.64275,75000000.0
2009-09-25 02:36:00,1.6427,1.64295,1.6427,1.6428,77200000.0
2009-09-25 02:37:00,1.6428,1.64305,1.6428,1.6428,108300000.0
2009-09-25 02:38:00,1.64285,1.64315,1.64275,1.6431,90600000.0
2009-09-25 02:39:00,1.6431,1.64335,1.64295,1.6432,105600000.0
2009-09-25 02:40:00,1.64315,1.64335,1.6431,1.6432,115400000.0
2009-09-25 02:41:00,1.6432,1.6432,1.64305,1.6431,65900000.0
2009-09-25 02:42:00,1.64305,1.64325,1.6429,1.6432,98900000.0
2009-09-25 02:43:00,1.6432,1.6433,1.64305,1.6431,68700000.0
2009-09-25 02:44:00,1.64315,1.64345,1.6431,1.64325,112100000.0
2009-09-25 02:45:00,1.6433,1.6433,1.64305,1.64315,168200000.0
2009-09-25 02:46:00,1.64315,1.64335,1.64305,1.6431,99200000.0
2009-09-25 02:47:00,1.6431,1.6432,1.64255,1.6429,158400000.0
2009-09-25 02:48:00,1.643,1.643,1.64255,1.64295,127600000.0
2009-09-25 02:49:00,1.6429,1.6431,1.64255,1.64295,156800000.0
2009-09-25 02:50:00,1.64295,1.643,1.6425,1.64255,198600000.0
2009-09-25 02:51:00,1.64255,1.643,1.64225,1.6424,167900000.0
2009-09-25 02:52:00,1.6423,1.6424,1.64185,1.6419,143500000.0
2009-09-25 02:53:00,1.6419,1.64225,1.64185,1.64225,159700000.0
2009-09-25 02:54:00,1.64225,1.6431,1.64215,1.64305,187300000.0
2009-09-25 02:55:00,1.6429,1.64355,1.64285,1.6431,190900000.0
2009-09-25 02:56:00,1.6432,1.64345,1.64275,1.64305,214100000.0
2009-09-25 02:57:00,1.64305,1.64315,1.64275,1.64295,203500000.0
2009-09-25 02:58:00,1.64295,1.6432,1.64285,1.6432,177100000.0
2009-09-25 02:59:00,1.6432,1.6432,1.6425,1.64265,196700000.0
2009-09-25 03:00:00,1.64265,1.643,1.6425,1.64265,149900000.0
2009-09-25 03:01:00,1.6426,1.64275,1.64235,1.64255,146500000.0
2009-09-25 03:02:00,1.6425,1.6426,1.6423,1.64245,82200000.0
2009-09-25 03:03:00,1.6425,1.6425,1.64225,1.6425,86000000.0
2009-09-25 03:04:00,1.6425,1.6427,1.64245,1.6426,103700000.0
2009-09-25 03:05:00,1.6426,1.6428,1.6421,1.64215,201000000.0
2009-09-25 03:06:00,1.6421,1.6423,1.6421,1.6423,46300000.0
2009-09-25 03:07:00,1.6423,1.64265,1.64225,1.6424,102500000.0
2009-09-25 03:08:00,1.6424,1.64255,1.6422,1.6422,137800000.0
2009-09-25 03:09:00,1.64225,1.6425,1.64215,1.64235,90600000.0
2009-09-25 03:10:00,1.6423,1.64245,1.6421,1.64225,94000000.0
2009-09-25 03:11:00,1.64225,1.6424,1.64215,1.6424,44500000.0
2009-09-25 03:12:00,1.64235,1.6426,1.6423,1.6424,76800000.0
2009-09-25 03:13:00,1.6424,1.64265,1.6424,1.6426,27900000.0
2009-09-25 03:14:00,1.6426,1.64285,1.6426,1.6428,82900000.0
2009-09-25 03:15:00,1.6428,1.6429,1.6427,1.6428,73600000.0
2009-09-25 03:16:00,1.6428,1.64285,1.64245,1.6427,87700000.0
2009-09-25 03:17:00,1.64265,1.6428,1.64265,1.6428,46500000.0
2009-09-25 03:18:00,1.6428,1.6433,1.64275,1.64305,83500000.0
2009-09-25 03:19:00,1.64305,1.64335,1.6429,1.6431,128100000.0
2009-09-25 03:20:00,1.6431,1.6433,1.6428,1.64285,137500000.0
2009-09-25 03:21:00,1.64285,1.6431,1.6427,1.64305,104600000.0
2009-09-25 03:22:00,1.64305,1.6432,1.6429,1.64315,114000000.0
2009-09-25 03:23:00,1.64315,1.64315,1.64275,1.6429,131900000.0
2009-09-25 03:24:00,1.6429,1.643,1.6425,1.64275,133900000.0
2009-09-25 03:25:00,1.6428,1.6428,1.6423,1.6426,154400000.0
2009-09-25 03:26:00,1.6429,1.643,1.64235,1.64245,126800000.0
2009-09-25 03:27:00,1.64245,1.6426,1.6423,1.64235,99100000.0
2009-09-25 03:28:00,1.64235,1.6425,1.6422,1.64245,62200000.0
2009-09-25 03:29:00,1.64245,1.6427,1.64235,1.64245,106700000.0
2009-09-25 03:30:00,1.64245,1.64245,1.642,1.64205,140700000.0
2009-09-25 03:31:00,1.64205,1.64225,1.64175,1.64225,113500000.0
2009-09-25 03:32:00,1.6422,1.6424,1.642,1.64205,154400000.0
2009-09-25 03:33:00,1.64205,1.6423,1.64205,1.64205,85100000.0
2009-09-25 03:34:00,1.64205,1.64225,1.6419,1.64215,161000000.0
2009-09-25 03:35:00,1.6421,1.64245,1.6421,1.6423,100600000.0
2009-09-25 03:36:00,1.6424,1.64245,1.64185,1.64185,160400000.0
2009-09-25 03:37:00,1.64185,1.64225,1.64185,1.6421,103300000.0
2009-09-25 03:38:00,1.6421,1.64235,1.6421,1.64235,78700000.0
2009-09-25 03:39:00,1.6424,1.64275,1.64225,1.6427,74500000.0
2009-09-25 03:40:00,1.64275,1.6429,1.64255,1.64275,185100000.0
2009-09-25 03:41:00,1.64275,1.64315,1.6427,1.64305,107900000.0
2009-09-25 03:42:00,1.6431,1.64325,1.643,1.64315,68500000.0
2009-09-25 03:43:00,1.64315,1.64335,1.64305,1.64325,135400000.0
2009-09-25 03:44:00,1.64325,1.6435,1.64315,1.6433,129400000.0
2009-09-25 03:45:00,1.6433,1.64355,1.6432,1.6435,104700000.0
2009-09-25 03:46:00,1.6435,1.64375,1.6434,1.64345,91700000.0
2009-09-25 03:47:00,1.6434,1.64355,1.6433,1.64355,118300000.0
2009-09-25 03:48:00,1.64355,1.6436,1.6431,1.64315,111500000.0
2009-09-25 03:49:00,1.64315,1.64335,1.64305,1.6432,181100000.0
2009-09-25 03:50:00,1.64325,1.64325,1.6427,1.6428,197200000.0
2009-09-25 03:51:00,1.6428,1.64295,1.6425,1.6425,138300000.0
2009-09-25 03:52:00,1.64255,1.6429,1.64255,1.6427,108300000.0
2009-09-25 03:53:00,1.6427,1.64285,1.64265,1.6428,81800000.0
2009-09-25 03:54:00,1.64285,1.643,1.64245,1.6425,129700000.0
2009-09-25 03:55:00,1.64255,1.6428,1.6425,1.64275,69700000.0
2009-09-25 03:56:00,1.64275,1.64295,1.6426,1.6428,63500000.0
2009-09-25 03:57:00,1.6428,1.643,1.6427,1.643,72200000.0
2009-09-25 03:58:00,1.64295,1.643,1.6429,1.6429,40000000.0
2009-09-25 03:59:00,1.64295,1.6431,1.6427,1.64275,79000000.0
2009-09-25 04:00:00,1.6429,1.64295,1.6425,1.6425,121700000.0
2009-09-25 04:01:00,1.6425,1.6426,1.6425,1.6425,38100000.0
2009-09-25 04:02:00,1.6425,1.6428,1.6425,1.6428,72000000.0
2009-09-25 04:03:00,1.6428,1.6428,1.6425,1.6427,94200000.0
2009-09-25 04:04:00,1.64255,1.64265,1.6425,1.64255,70500000.0
2009-09-25 04:05:00,1.6426,1.6427,1.6426,1.6427,26400000.0
2009-09-25 04:06:00,1.64275,1.64275,1.64255,1.6426,47400000.0
2009-09-25 04:07:00,1.6426,1.64295,1.6426,1.64285,127000000.0
2009-09-25 04:08:00,1.64285,1.64295,1.64265,1.64295,93400000.0
2009-09-25 04:09:00,1.64295,1.64295,1.64255,1.6426,45100000.0
2009-09-25 04:10:00,1.6427,1.64285,1.6425,1.64265,103800000.0
2009-09-25 04:11:00,1.6426,1.64265,1.64245,1.64255,23000000.0
2009-09-25 04:12:00,1.64255,1.6427,1.6424,1.64245,103200000.0
2009-09-25 04:13:00,1.64245,1.64265,1.64245,1.64265,78500000.0
2009-09-25 04:14:00,1.64265,1.64275,1.6423,1.64235,101300000.0
2009-09-25 04:15:00,1.64235,1.64275,1.6422,1.6426,129600000.0
2009-09-25 04:16:00,1.6426,1.64275,1.64255,1.64275,46000000.0
2009-09-25 04:17:00,1.6426,1.64275,1.64255,1.64275,52600000.0
2009-09-25 04:18:00,1.64275,1.64285,1.6425,1.6428,112100000.0
2009-09-25 04:19:00,1.6428,1.6428,1.6423,1.6427,125800000.0
2009-09-25 04:20:00,1.6429,1.6431,1.6426,1.6426,123000000.0
2009-09-25 04:21:00,1.6426,1.643,1.6426,1.6428,43000000.0
2009-09-25 04:22:00,1.64295,1.64295,1.6427,1.6428,80500000.0
2009-09-25 04:23:00,1.6428,1.6428,1.64245,1.64245,84600000.0
2009-09-25 04:24:00,1.64245,1.6426,1.64225,1.64225,100500000.0
2009-09-25 04:25:00,1.6423,1.64235,1.64205,1.64215,73000000.0
2009-09-25 04:26:00,1.64225,1.6424,1.64225,1.6423,76900000.0
2009-09-25 04:27:00,1.6423,1.64235,1.6421,1.6421,57100000.0
2009-09-25 04:28:00,1.6422,1.6423,1.64205,1.64205,98800000.0
2009-09-25 04:29:00,1.64205,1.6421,1.64195,1.64205,48000000.0
2009-09-25 04:30:00,1.64205,1.6421,1.64165,1.642,211000000.0
2009-09-25 04:31:00,1.642,1.64245,1.64195,1.6423,115700000.0
2009-09-25 04:32:00,1.64235,1.6425,1.64225,1.6425,72500000.0
2009-09-25 04:33:00,1.6425,1.64255,1.64225,1.6425,98600000.0
2009-09-25 04:34:00,1.64245,1.64255,1.6422,1.6425,204800000.0
2009-09-25 04:35:00,1.6425,1.6428,1.6424,1.6426,99800000.0
2009-09-25 04:36:00,1.6426,1.6427,1.6424,1.6424,97000000.0
2009-09-25 04:37:00,1.6424,1.64335,1.64235,1.643,177500000.0
2009-09-25 04:38:00,1.64305,1.64315,1.6426,1.6427,178600000.0
2009-09-25 04:39:00,1.6427,1.6428,1.64245,1.6425,176300000.0
2009-09-25 04:40:00,1.6425,1.6425,1.64245,1.64245,50600000.0
2009-09-25 04:41:00,1.64255,1.6426,1.64235,1.64255,86100000.0
2009-09-25 04:42:00,1.6426,1.64285,1.6425,1.64275,68800000.0
2009-09-25 04:43:00,1.64275,1.64295,1.64265,1.64295,123100000.0
2009-09-25 04:44:00,1.64285,1.6431,1.64275,1.64305,67900000.0
2009-09-25 04:45:00,1.64305,1.6431,1.64275,1.6428,92900000.0
2009-09-25 04:46:00,1.64275,1.6429,1.64275,1.64285,87000000.0
2009-09-25 04:47:00,1.64285,1.6429,1.64275,1.64285,107400000.0
2009-09-25 04:48:00,1.6428,1.64285,1.6426,1.64285,154300000.0
2009-09-25 04:49:00,1.64285,1.64305,1.6428,1.64295,129600000.0
2009-09-25 04:50:00,1.643,1.6431,1.64285,1.64295,151000000.0
2009-09-25 04:51:00,1.64295,1.64295,1.64285,1.6429,84500000.0
2009-09-25 04:52:00,1.64295,1.64305,1.6424,1.64255,103900000.0
2009-09-25 04:53:00,1.64255,1.6428,1.64255,1.64255,95200000.0
2009-09-25 04:54:00,1.64255,1.64255,1.64215,1.64215,36100000.0
2009-09-25 04:55:00,1.64215,1.6422,1.64195,1.642,47300000.0
2009-09-25 04:56:00,1.64195,1.64235,1.64195,1.6423,58000000.0
2009-09-25 04:57:00,1.64225,1.6423,1.6422,1.6423,41000000.0
2009-09-25 04:58:00,1.6424,1.64265,1.6424,1.6425,115200000.0
2009-09-25 04:59:00,1.6425,1.64265,1.6424,1.64265,40600000.0
2009-09-25 05:00:00,1.64265,1.64265,1.6425,1.6426,32600000.0
2009-09-25 05:01:00,1.6426,1.6426,1.64245,1.6426,24100000.0
2009-09-25 05:02:00,1.64255,1.64275,1.6425,1.64275,107700000.0
2009-09-25 05:03:00,1.64275,1.64275,1.64245,1.6425,67600000.0
2009-09-25 05:04:00,1.6425,1.6426,1.6424,1.6426,48600000.0
2009-09-25 05:05:00,1.6426,1.6426,1.6425,1.6426,63600000.0
2009-09-25 05:06:00,1.6426,1.6426,1.64255,1.64255,33200000.0
2009-09-25 05:07:00,1.64255,1.6426,1.64245,1.64245,29800000.0
2009-09-25 05:08:00,1.64245,1.64255,1.64245,1.6425,31300000.0
2009-09-25 05:09:00,1.6424,1.64245,1.6422,1.64225,126400000.0
2009-09-25 05:10:00,1.6423,1.64245,1.6423,1.6424,40200000.0
2009-09-25 05:11:00,1.6424,1.64255,1.64235,1.6425,83700000.0
2009-09-25 05:12:00,1.6425,1.6426,1.6424,1.64245,92400000.0
2009-09-25 05:13:00,1.6424,1.64275,1.6424,1.64255,80200000.0
2009-09-25 05:14:00,1.64255,1.6426,1.6425,1.6425,87000000.0
2009-09-25 05:15:00,1.6425,1.64275,1.64245,1.6426,58400000.0
2009-09-25 05:16:00,1.6426,1.6426,1.64255,1.64255,39000000.0
2009-09-25 05:17:00,1.64255,1.64265,1.64235,1.64235,69700000.0
2009-09-25 05:18:00,1.64235,1.6425,1.64235,1.64245,47700000.0
2009-09-25 05:19:00,1.64245,1.6426,1.64215,1.64235,112300000.0
2009-09-25 05:20:00,1.6425,1.64255,1.64235,1.64235,82700000.0
2009-09-25 05:21:00,1.64235,1.64255,1.6423,1.64235,83900000.0
2009-09-25 05:22:00,1.64235,1.64245,1.6423,1.64235,80500000.0
2009-09-25 05:23:00,1.64235,1.6424,1.64225,1.6423,57900000.0
2009-09-25 05:24:00,1.6424,1.6426,1.64225,1.6425,40000000.0
2009-09-25 05:25:00,1.6425,1.64275,1.6424,1.6425,87000000.0
2009-09-25 05:26:00,1.6424,1.64255,1.6424,1.64245,150600000.0
2009-09-25 05:27:00,1.64245,1.6426,1.64225,1.6425,93900000.0
2009-09-25 05:28:00,1.6424,1.6426,1.6423,1.64245,101900000.0
2009-09-25 05:29:00,1.64245,1.6427,1.6423,1.64255,97800000.0
2009-09-25 05:30:00,1.64255,1.6426,1.6423,1.6423,136700000.0
2009-09-25 05:31:00,1.64235,1.6426,1.6423,1.6425,144000000.0
2009-09-25 05:32:00,1.6425,1.6427,1.6423,1.6425,187300000.0
2009-09-25 05:33:00,1.64245,1.6426,1.64245,1.64255,130300000.0
2009-09-25 05:34:00,1.64255,1.6426,1.6421,1.64225,91000000.0
2009-09-25 05:35:00,1.64225,1.64235,1.6421,1.6423,109500000.0
2009-09-25 05:36:00,1.6423,1.64265,1.6422,1.6425,112900000.0
2009-09-25 05:37:00,1.6425,1.6427,1.6424,1.64255,55900000.0
2009-09-25 05:38:00,1.64255,1.6426,1.6425,1.64255,24200000.0
2009-09-25 05:39:00,1.64245,1.64265,1.64245,1.64255,81800000.0
2009-09-25 05:40:00,1.6425,1.64285,1.64245,1.64255,95700000.0
2009-09-25 05:41:00,1.64255,1.64255,1.6423,1.64235,107200000.0
2009-09-25 05:42:00,1.64235,1.64245,1.64235,1.64245,41300000.0
2009-09-25 05:43:00,1.6424,1.6428,1.64235,1.64255,136500000.0
2009-09-25 05:44:00,1.6426,1.64275,1.64245,1.6426,181100000.0
2009-09-25 05:45:00,1.6426,1.64265,1.6424,1.6424,211200000.0
2009-09-25 05:46:00,1.64245,1.64245,1.64235,1.64245,21600000.0
2009-09-25 05:47:00,1.6424,1.6425,1.64235,1.6425,156000000.0
2009-09-25 05:48:00,1.64245,1.6426,1.6424,1.6426,84800000.0
2009-09-25 05:49:00,1.6426,1.6426,1.6426,1.6426,10500000.0
2009-09-25 05:50:00,1.64255,1.64255,1.6425,1.6425,18200000.0
2009-09-25 05:51:00,1.6425,1.6426,1.6424,1.64245,62400000.0
2009-09-25 05:52:00,1.64245,1.64245,1.6423,1.64235,40500000.0
2009-09-25 05:53:00,1.64235,1.6426,1.64235,1.64255,98100000.0
2009-09-25 05:54:00,1.64255,1.64275,1.64255,1.6427,48000000.0
2009-09-25 05:55:00,1.6427,1.6431,1.64265,1.6431,172900000.0
2009-09-25 05:56:00,1.64315,1.6432,1.64285,1.64285,155800000.0
2009-09-25 05:57:00,1.64285,1.643,1.6428,1.643,251600000.0
2009-09-25 05:58:00,1.6429,1.6431,1.64285,1.64295,123100000.0
2009-09-25 05:59:00,1.64295,1.64295,1.6427,1.64285,52700000.0
2009-09-25 06:00:00,1.6428,1.64295,1.6427,1.64275,225200000.0
2009-09-25 06:01:00,1.64275,1.64315,1.64255,1.64305,111300000.0
2009-09-25 06:02:00,1.643,1.6431,1.64275,1.64275,91900000.0
2009-09-25 06:03:00,1.6427,1.6428,1.6426,1.6428,73200000.0
2009-09-25 06:04:00,1.64285,1.6431,1.64285,1.6429,60800000.0
2009-09-25 06:05:00,1.6429,1.6431,1.6428,1.643,92200000.0
2009-09-25 06:06:00,1.643,1.6431,1.6429,1.64305,48100000.0
2009-09-25 06:07:00,1.64305,1.64315,1.64295,1.64295,32300000.0
2009-09-25 06:08:00,1.64295,1.6432,1.64295,1.6432,50700000.0
2009-09-25 06:09:00,1.643,1.6431,1.643,1.64305,45200000.0
2009-09-25 06:10:00,1.64305,1.6431,1.643,1.64305,27400000.0
2009-09-25 06:11:00,1.643,1.64355,1.643,1.64335,252200000.0
2009-09-25 06:12:00,1.64335,1.64335,1.64315,1.64325,113200000.0
2009-09-25 06:13:00,1.64325,1.6433,1.6429,1.64295,180800000.0
2009-09-25 06:14:00,1.643,1.64335,1.6428,1.64285,144700000.0
2009-09-25 06:15:00,1.64285,1.64295,1.64265,1.6428,111400000.0
2009-09-25 06:16:00,1.6428,1.6432,1.6428,1.6432,72100000.0
2009-09-25 06:17:00,1.6432,1.6434,1.64315,1.6433,127700000.0
2009-09-25 06:18:00,1.64335,1.64335,1.6431,1.64315,120200000.0
2009-09-25 06:19:00,1.64325,1.64325,1.64315,1.64325,116900000.0
2009-09-25 06:20:00,1.6432,1.64335,1.6432,1.64335,130300000.0
2009-09-25 06:21:00,1.64335,1.644,1.64335,1.64375,167400000.0
2009-09-25 06:22:00,1.64375,1.6441,1.64375,1.644,138300000.0
2009-09-25 06:23:00,1.64395,1.6444,1.64395,1.6443,198700000.0
2009-09-25 06:24:00,1.64445,1.64445,1.64355,1.6436,128100000.0
2009-09-25 06:25:00,1.6436,1.644,1.64345,1.644,160500000.0
2009-09-25 06:26:00,1.64395,1.6441,1.6437,1.64375,135400000.0
2009-09-25 06:27:00,1.6437,1.6437,1.64315,1.64365,126100000.0
2009-09-25 06:28:00,1.64365,1.6439,1.64365,1.6439,39400000.0
2009-09-25 06:29:00,1.64385,1.64405,1.64375,1.6438,108600000.0
2009-09-25 06:30:00,1.6438,1.6438,1.64325,1.64355,177400000.0
2009-09-25 06:31:00,1.64355,1.64425,1.6434,1.644,187300000.0
2009-09-25 06:32:00,1.6441,1.64465,1.64395,1.64435,231700000.0
2009-09-25 06:33:00,1.64435,1.64455,1.64385,1.64415,180300000.0
2009-09-25 06:34:00,1.64415,1.64445,1.6434,1.6443,230600000.0
2009-09-25 06:35:00,1.6443,1.6444,1.64405,1.6443,160600000.0
2009-09-25 06:36:00,1.64435,1.64435,1.64405,1.64405,149500000.0
2009-09-25 06:37:00,1.64405,1.6444,1.6435,1.644,150400000.0
2009-09-25 06:38:00,1.644,1.644,1.64355,1.6436,172800000.0
2009-09-25 06:39:00,1.64355,1.64415,1.64355,1.64375,153800000.0
2009-09-25 06:40:00,1.6438,1.6441,1.6437,1.6441,132000000.0
2009-09-25 06:41:00,1.6442,1.6444,1.644,1.6441,184200000.0
2009-09-25 06:42:00,1.6441,1.6452,1.644,1.64505,161100000.0
2009-09-25 06:43:00,1.64505,1.64515,1.64415,1.6444,138000000.0
2009-09-25 06:44:00,1.6444,1.6447,1.64415,1.64425,177400000.0
2009-09-25 06:45:00,1.64425,1.6443,1.6441,1.64415,76600000.0
2009-09-25 06:46:00,1.64425,1.6447,1.6442,1.6443,179400000.0
2009-09-25 06:47:00,1.64425,1.64505,1.64425,1.64505,110600000.0
2009-09-25 06:48:00,1.645,1.6453,1.6445,1.6446,122200000.0
2009-09-25 06:49:00,1.64465,1.6449,1.64405,1.64435,177100000.0
2009-09-25 06:50:00,1.64435,1.6448,1.6439,1.6448,181400000.0
2009-09-25 06:51:00,1.6448,1.64495,1.64465,1.6448,144200000.0
2009-09-25 06:52:00,1.6448,1.6452,1.6446,1.6451,129700000.0
2009-09-25 06:53:00,1.64505,1.64545,1.6449,1.64545,113400000.0
2009-09-25 06:54:00,1.64545,1.64555,1.6452,1.64535,108800000.0
2009-09-25 06:55:00,1.64535,1.64545,1.64495,1.64505,118000000.0
2009-09-25 06:56:00,1.64505,1.6459,1.64505,1.64575,118200000.0
2009-09-25 06:57:00,1.64575,1.64595,1.6456,1.6457,83600000.0
2009-09-25 06:58:00,1.6457,1.64615,1.6455,1.64615,140800000.0
2009-09-25 06:59:00,1.6461,1.6465,1.64605,1.64635,139000000.0
2009-09-25 07:00:00,1.64635,1.6465,1.6462,1.64645,292200000.0
2009-09-25 07:01:00,1.64645,1.6478,1.64645,1.647,138300000.0
2009-09-25 07:02:00,1.647,1.64735,1.64685,1.64725,123600000.0
2009-09-25 07:03:00,1.6472,1.6473,1.64655,1.64695,135700000.0
2009-09-25 07:04:00,1.6469,1.64715,1.64685,1.64705,77800000.0
2009-09-25 07:05:00,1.64695,1.64755,1.64695,1.6475,70000000.0
2009-09-25 07:06:00,1.6475,1.64765,1.64735,1.6476,41200000.0
2009-09-25 07:07:00,1.6476,1.64785,1.64725,1.64755,96200000.0
2009-09-25 07:08:00,1.6476,1.64795,1.6471,1.64745,100700000.0
2009-09-25 07:09:00,1.64745,1.6478,1.6473,1.64735,98600000.0
2009-09-25 07:10:00,1.64735,1.6476,1.64715,1.64745,118700000.0
2009-09-25 07:11:00,1.64745,1.64765,1.64705,1.64715,85200000.0
2009-09-25 07:12:00,1.6471,1.64725,1.64705,1.6471,95500000.0
2009-09-25 07:13:00,1.64705,1.64705,1.64675,1.6468,117300000.0
2009-09-25 07:14:00,1.64685,1.64695,1.6468,1.6469,76800000.0
2009-09-25 07:15:00,1.6469,1.64705,1.64645,1.6466,146500000.0
2009-09-25 07:16:00,1.6466,1.64665,1.64625,1.64625,127300000.0
2009-09-25 07:17:00,1.64615,1.64625,1.6459,1.64625,166900000.0
2009-09-25 07:18:00,1.64625,1.64635,1.64615,1.6462,104400000.0
2009-09-25 07:19:00,1.64625,1.6463,1.646,1.6463,107600000.0
2009-09-25 07:20:00,1.6463,1.6463,1.646,1.6461,75400000.0
2009-09-25 07:21:00,1.6461,1.64625,1.6449,1.64515,258500000.0
2009-09-25 07:22:00,1.6451,1.64525,1.64495,1.64525,162800000.0
2009-09-25 07:23:00,1.6452,1.6452,1.6448,1.6451,69400000.0
2009-09-25 07:24:00,1.64525,1.64525,1.6451,1.6452,85800000.0
2009-09-25 07:25:00,1.6452,1.64525,1.6445,1.6449,177400000.0
2009-09-25 07:26:00,1.645,1.64545,1.6449,1.6453,151900000.0
2009-09-25 07:27:00,1.6453,1.64545,1.6452,1.6454,106100000.0
2009-09-25 07:28:00,1.6454,1.6454,1.64515,1.64515,104700000.0
2009-09-25 07:29:00,1.64515,1.64535,1.645,1.6452,156000000.0
2009-09-25 07:30:00,1.6453,1.6455,1.64505,1.6451,153400000.0
2009-09-25 07:31:00,1.64515,1.6453,1.64485,1.6449,174800000.0
2009-09-25 07:32:00,1.64485,1.6453,1.6448,1.64505,101600000.0
2009-09-25 07:33:00,1.6451,1.64535,1.6449,1.64495,109800000.0
2009-09-25 07:34:00,1.6449,1.645,1.64465,1.6447,83000000.0
2009-09-25 07:35:00,1.64475,1.64475,1.6442,1.6442,113700000.0
2009-09-25 07:36:00,1.6442,1.6443,1.64415,1.6442,66700000.0
2009-09-25 07:37:00,1.64425,1.6445,1.6442,1.64435,196500000.0
2009-09-25 07:38:00,1.64435,1.64505,1.64425,1.645,185800000.0
2009-09-25 07:39:00,1.64505,1.64505,1.6448,1.64485,98700000.0
2009-09-25 07:40:00,1.64485,1.64495,1.6446,1.6448,90600000.0
2009-09-25 07:41:00,1.6449,1.6449,1.6449,1.6449,38400000.0
2009-09-25 07:42:00,1.6449,1.645,1.64485,1.64495,126500000.0
2009-09-25 07:43:00,1.645,1.645,1.6448,1.6448,101300000.0
2009-09-25 07:44:00,1.6449,1.6451,1.6448,1.64495,65300000.0
2009-09-25 07:45:00,1.645,1.64525,1.64475,1.645,128900000.0
2009-09-25 07:46:00,1.64495,1.6451,1.6449,1.6451,74400000.0
2009-09-25 07:47:00,1.6451,1.64525,1.64495,1.64515,88800000.0
2009-09-25 07:48:00,1.6451,1.6457,1.64505,1.6454,89100000.0
2009-09-25 07:49:00,1.6454,1.64575,1.6454,1.64565,60400000.0
2009-09-25 07:50:00,1.64565,1.64575,1.6454,1.6455,106200000.0
2009-09-25 07:51:00,1.64545,1.64545,1.6452,1.64535,96500000.0
2009-09-25 07:52:00,1.64525,1.64535,1.64515,1.6452,37900000.0
2009-09-25 07:53:00,1.64515,1.64515,1.64495,1.645,92600000.0
2009-09-25 07:54:00,1.64495,1.64525,1.6449,1.6452,49500000.0
2009-09-25 07:55:00,1.6451,1.6451,1.64485,1.64485,79700000.0
2009-09-25 07:56:00,1.64485,1.64535,1.64485,1.64515,74200000.0
2009-09-25 07:57:00,1.64505,1.6453,1.64485,1.6451,118900000.0
2009-09-25 07:58:00,1.6451,1.6451,1.6444,1.6446,193900000.0
2009-09-25 07:59:00,1.64465,1.6448,1.64435,1.64455,189500000.0
2009-09-25 08:00:00,1.6446,1.6454,1.6446,1.6454,226080000.0
2009-09-25 08:01:00,1.6454,1.64555,1.64525,1.64535,104900000.0
2009-09-25 08:02:00,1.64535,1.64585,1.64525,1.6458,110600000.0
2009-09-25 08:03:00,1.6458,1.64605,1.64575,1.64575,109100000.0
2009-09-25 08:04:00,1.64575,1.64575,1.64505,1.6451,147000000.0
2009-09-25 08:05:00,1.6451,1.6453,1.6448,1.64485,143300000.0
2009-09-25 08:06:00,1.64485,1.6453,1.64485,1.6452,80700000.0
2009-09-25 08:07:00,1.64515,1.6453,1.6436,1.6436,271880000.0
2009-09-25 08:08:00,1.6436,1.64395,1.6434,1.6434,130900000.0
2009-09-25 08:09:00,1.6434,1.6438,1.64305,1.6431,120500000.0
2009-09-25 08:10:00,1.64305,1.64345,1.643,1.64315,121500000.0
2009-09-25 08:11:00,1.64315,1.64355,1.64305,1.64335,79000000.0
2009-09-25 08:12:00,1.64335,1.64365,1.64315,1.6436,41900000.0
2009-09-25 08:13:00,1.6436,1.6436,1.6431,1.6432,80000000.0
2009-09-25 08:14:00,1.64325,1.64355,1.64315,1.6432,97500000.0
2009-09-25 08:15:00,1.6431,1.6433,1.6428,1.6433,64000000.0
2009-09-25 08:16:00,1.6433,1.6436,1.643,1.64315,130400000.0
2009-09-25 08:17:00,1.64315,1.64315,1.64285,1.64305,95200000.0
2009-09-25 08:18:00,1.64305,1.64335,1.643,1.64335,144400000.0
2009-09-25 08:19:00,1.6434,1.64375,1.6431,1.64355,158400000.0
2009-09-25 08:20:00,1.6436,1.64415,1.6435,1.64365,104900000.0
2009-09-25 08:21:00,1.64365,1.64395,1.64365,1.64385,41000000.0
2009-09-25 08:22:00,1.6439,1.64415,1.64385,1.64405,51000000.0
2009-09-25 08:23:00,1.64405,1.6449,1.64385,1.64485,108900000.0
2009-09-25 08:24:00,1.64485,1.6449,1.64445,1.6447,78500000.0
2009-09-25 08:25:00,1.6447,1.64485,1.6443,1.64435,80900000.0
2009-09-25 08:26:00,1.64435,1.64455,1.6435,1.6442,114600000.0
2009-09-25 08:27:00,1.64415,1.6445,1.64385,1.64425,89800000.0
2009-09-25 08:28:00,1.64425,1.64465,1.64425,1.64435,48000000.0
2009-09-25 08:29:00,1.64435,1.6444,1.644,1.64425,59500000.0
2009-09-25 08:30:00,1.64425,1.6444,1.6436,1.6437,117800000.0
2009-09-25 08:31:00,1.64385,1.64425,1.64355,1.6441,112100000.0
2009-09-25 08:32:00,1.6441,1.645,1.64405,1.645,101500000.0
2009-09-25 08:33:00,1.645,1.6458,1.64475,1.6456,146100000.0
2009-09-25 08:34:00,1.64555,1.6456,1.64485,1.6451,272600000.0
2009-09-25 08:35:00,1.64525,1.64535,1.6449,1.64535,171100000.0
2009-09-25 08:36:00,1.64535,1.64545,1.64485,1.64485,212500000.0
2009-09-25 08:37:00,1.64485,1.64515,1.64465,1.64475,186000000.0
2009-09-25 08:38:00,1.6446,1.64475,1.6441,1.6442,222200000.0
2009-09-25 08:39:00,1.6442,1.6443,1.6434,1.6434,201000000.0
2009-09-25 08:40:00,1.6434,1.6438,1.64325,1.6435,252100000.0
2009-09-25 08:41:00,1.6435,1.6438,1.6429,1.64315,257500000.0
2009-09-25 08:42:00,1.6432,1.6436,1.64275,1.64285,299400000.0
2009-09-25 08:43:00,1.6428,1.643,1.6427,1.64295,160900000.0
2009-09-25 08:44:00,1.64295,1.64325,1.64285,1.64315,173900000.0
2009-09-25 08:45:00,1.6431,1.6434,1.6429,1.6434,190300000.0
2009-09-25 08:46:00,1.6435,1.64355,1.6434,1.64355,127000000.0
2009-09-25 08:47:00,1.64355,1.64375,1.64345,1.64355,287200000.0
2009-09-25 08:48:00,1.64355,1.6439,1.6433,1.6439,166000000.0
2009-09-25 08:49:00,1.6439,1.64455,1.6439,1.6443,289500000.0
2009-09-25 08:50:00,1.64435,1.64465,1.64435,1.64445,239200000.0
2009-09-25 08:51:00,1.64445,1.6446,1.64405,1.64435,240800000.0
2009-09-25 08:52:00,1.64445,1.64525,1.64445,1.64525,58800000.0
2009-09-25 08:53:00,1.64525,1.64545,1.64505,1.64525,137000000.0
2009-09-25 08:54:00,1.64535,1.64565,1.64525,1.6454,104400000.0
2009-09-25 08:55:00,1.6454,1.64555,1.64525,1.64525,93500000.0
2009-09-25 08:56:00,1.64525,1.64545,1.64505,1.64525,126000000.0
2009-09-25 08:57:00,1.6453,1.64535,1.64505,1.6453,164000000.0
2009-09-25 08:58:00,1.64525,1.6455,1.6447,1.64505,230900000.0
2009-09-25 08:59:00,1.64505,1.64505,1.64445,1.64475,226500000.0
2009-09-25 09:00:00,1.64465,1.64485,1.64455,1.64485,177600000.0
2009-09-25 09:01:00,1.64485,1.64485,1.6444,1.64485,122600000.0
2009-09-25 09:02:00,1.6449,1.64495,1.64475,1.6448,192300000.0
2009-09-25 09:03:00,1.6448,1.64585,1.64475,1.64575,219700000.0
2009-09-25 09:04:00,1.64575,1.64655,1.64575,1.64655,140500000.0
2009-09-25 09:05:00,1.64655,1.647,1.64655,1.64675,323600000.0
2009-09-25 09:06:00,1.64675,1.64765,1.64675,1.64755,203800000.0
2009-09-25 09:07:00,1.64755,1.64795,1.64745,1.6476,301500000.0
2009-09-25 09:08:00,1.6476,1.64825,1.6476,1.6481,253200000.0
2009-09-25 09:09:00,1.6482,1.64865,1.648,1.6483,246700000.0
2009-09-25 09:10:00,1.6483,1.6493,1.64825,1.64925,268800000.0
2009-09-25 09:11:00,1.64925,1.64935,1.649,1.6491,162700000.0
2009-09-25 09:12:00,1.6491,1.6494,1.64885,1.649,364100000.0
2009-09-25 09:13:00,1.64905,1.64925,1.6484,1.64845,330400000.0
2009-09-25 09:14:00,1.64835,1.6491,1.6482,1.6488,246300000.0
2009-09-25 09:15:00,1.6488,1.64945,1.6483,1.6484,356800000.0
2009-09-25 09:16:00,1.6484,1.6487,1.64795,1.64815,224200000.0
2009-09-25 09:17:00,1.6482,1.6485,1.64775,1.64775,264700000.0
2009-09-25 09:18:00,1.64775,1.6479,1.6476,1.64785,254000000.0
2009-09-25 09:19:00,1.64785,1.6484,1.6477,1.6483,276400000.0
2009-09-25 09:20:00,1.6483,1.6486,1.6483,1.64845,224400000.0
2009-09-25 09:21:00,1.64845,1.6488,1.64835,1.6486,230800000.0
2009-09-25 09:22:00,1.64855,1.64855,1.64815,1.64835,236200000.0
2009-09-25 09:23:00,1.6483,1.6485,1.6482,1.6483,313200000.0
2009-09-25 09:24:00,1.64835,1.64845,1.6481,1.6484,245200000.0
2009-09-25 09:25:00,1.64835,1.6492,1.64835,1.6492,347000000.0
2009-09-25 09:26:00,1.64915,1.64925,1.6487,1.64915,286300000.0
2009-09-25 09:27:00,1.64915,1.64975,1.64885,1.64975,208200000.0
2009-09-25 09:28:00,1.6497,1.6497,1.64905,1.64925,257700000.0
2009-09-25 09:29:00,1.64925,1.6494,1.64905,1.6493,332700000.0
2009-09-25 09:30:00,1.64925,1.64925,1.64865,1.64875,245800000.0
2009-09-25 09:31:00,1.64875,1.64875,1.6484,1.6484,193200000.0
2009-09-25 09:32:00,1.64845,1.64845,1.64815,1.6484,255000000.0
2009-09-25 09:33:00,1.6484,1.64855,1.64795,1.64805,129500000.0
2009-09-25 09:34:00,1.64805,1.64805,1.64745,1.6475,269600000.0
2009-09-25 09:35:00,1.64745,1.6481,1.6474,1.648,261700000.0
2009-09-25 09:36:00,1.648,1.6481,1.6477,1.6478,243100000.0
2009-09-25 09:37:00,1.6478,1.64825,1.64775,1.64825,198900000.0
2009-09-25 09:38:00,1.6483,1.64865,1.64815,1.6486,249600000.0
2009-09-25 09:39:00,1.6487,1.6488,1.64855,1.64865,285600000.0
2009-09-25 09:40:00,1.64865,1.64965,1.64865,1.64965,261300000.0
2009-09-25 09:41:00,1.6496,1.64975,1.6491,1.64925,163200000.0
2009-09-25 09:42:00,1.6493,1.6496,1.6491,1.6495,141000000.0
2009-09-25 09:43:00,1.6497,1.65005,1.64955,1.6498,95500000.0
2009-09-25 09:44:00,1.6499,1.6501,1.64905,1.6494,194200000.0
2009-09-25 09:45:00,1.64935,1.6496,1.649,1.6491,238100000.0
2009-09-25 09:46:00,1.649,1.64925,1.6489,1.6492,173300000.0
2009-09-25 09:47:00,1.6492,1.64955,1.64915,1.6495,154200000.0
2009-09-25 09:48:00,1.64945,1.64965,1.649,1.6491,256400000.0
2009-09-25 09:49:00,1.6491,1.6492,1.6488,1.64885,142000000.0
2009-09-25 09:50:00,1.64885,1.64905,1.64875,1.6488,221900000.0
2009-09-25 09:51:00,1.6488,1.649,1.6484,1.6485,226000000.0
2009-09-25 09:52:00,1.6485,1.6486,1.64785,1.6479,196400000.0
2009-09-25 09:53:00,1.6479,1.6482,1.64765,1.64795,238100000.0
2009-09-25 09:54:00,1.64805,1.64815,1.64765,1.6479,280400000.0
2009-09-25 09:55:00,1.6478,1.648,1.64765,1.64785,148000000.0
2009-09-25 09:56:00,1.64785,1.64795,1.647,1.6473,221000000.0
2009-09-25 09:57:00,1.6472,1.64745,1.647,1.64745,355800000.0
2009-09-25 09:58:00,1.6474,1.64755,1.6472,1.6472,236600000.0
2009-09-25 09:59:00,1.64725,1.64745,1.64645,1.6466,274400000.0
2009-09-25 10:00:00,1.6466,1.6468,1.6462,1.6467,334300000.0
2009-09-25 10:01:00,1.6467,1.64745,1.64665,1.6474,252600000.0
2009-09-25 10:02:00,1.64755,1.6481,1.64715,1.6472,330000000.0
2009-09-25 10:03:00,1.64715,1.64775,1.64685,1.64765,259400000.0
2009-09-25 10:04:00,1.64765,1.64765,1.64715,1.6472,239200000.0
2009-09-25 10:05:00,1.6472,1.6474,1.6471,1.6473,222600000.0
2009-09-25 10:06:00,1.6473,1.6477,1.64725,1.6477,220500000.0
2009-09-25 10:07:00,1.6477,1.6484,1.6475,1.64835,187600000.0
2009-09-25 10:08:00,1.6483,1.6487,1.64825,1.64845,181800000.0
2009-09-25 10:09:00,1.64845,1.6487,1.6483,1.6487,202400000.0
2009-09-25 10:10:00,1.6487,1.6487,1.64825,1.6484,219600000.0
2009-09-25 10:11:00,1.6484,1.6484,1.64825,1.6483,199300000.0
2009-09-25 10:12:00,1.6483,1.6483,1.6476,1.6477,195100000.0
2009-09-25 10:13:00,1.6477,1.6478,1.64725,1.64735,240700000.0
2009-09-25 10:14:00,1.64735,1.64805,1.6473,1.64785,281000000.0
2009-09-25 10:15:00,1.64785,1.6482,1.64775,1.648,277100000.0
2009-09-25 10:16:00,1.648,1.6482,1.64785,1.64785,139400000.0
2009-09-25 10:17:00,1.64785,1.6484,1.64785,1.64835,199800000.0
2009-09-25 10:18:00,1.64835,1.6484,1.64795,1.648,175400000.0
2009-09-25 10:19:00,1.6479,1.6485,1.6479,1.6482,162200000.0
2009-09-25 10:20:00,1.6482,1.64835,1.64795,1.6482,236900000.0
2009-09-25 10:21:00,1.6482,1.64835,1.64775,1.6479,246200000.0
2009-09-25 10:22:00,1.6479,1.64805,1.64755,1.64795,250000000.0
2009-09-25 10:23:00,1.64795,1.6483,1.64785,1.64785,248200000.0
2009-09-25 10:24:00,1.64785,1.6481,1.6478,1.64785,215500000.0
2009-09-25 10:25:00,1.6478,1.64795,1.6473,1.6474,258700000.0
2009-09-25 10:26:00,1.6474,1.64775,1.6473,1.6473,324500000.0
2009-09-25 10:27:00,1.6473,1.6477,1.6473,1.6476,359700000.0
2009-09-25 10:28:00,1.64775,1.64865,1.64775,1.6485,301900000.0
2009-09-25 10:29:00,1.6485,1.6488,1.64835,1.6487,271600000.0
2009-09-25 10:30:00,1.64865,1.64925,1.6486,1.64895,265100000.0
2009-09-25 10:31:00,1.649,1.6491,1.6489,1.64895,225900000.0
2009-09-25 10:32:00,1.64895,1.649,1.64875,1.6488,158400000.0
2009-09-25 10:33:00,1.6488,1.649,1.6487,1.64875,186600000.0
2009-09-25 10:34:00,1.64875,1.64885,1.64865,1.6487,114700000.0
2009-09-25 10:35:00,1.6487,1.64955,1.6487,1.6494,236500000.0
2009-09-25 10:36:00,1.6494,1.64965,1.64925,1.6494,209600000.0
2009-09-25 10:37:00,1.6495,1.6495,1.64905,1.6491,130500000.0
2009-09-25 10:38:00,1.64915,1.64945,1.6489,1.64915,249700000.0
2009-09-25 10:39:00,1.64925,1.64925,1.64855,1.649,278100000.0
2009-09-25 10:40:00,1.649,1.6491,1.64875,1.649,217500000.0
2009-09-25 10:41:00,1.64905,1.64925,1.649,1.64905,171700000.0
2009-09-25 10:42:00,1.64895,1.64955,1.64895,1.64925,274100000.0
2009-09-25 10:43:00,1.64925,1.6493,1.64915,1.64925,322700000.0
2009-09-25 10:44:00,1.64925,1.6498,1.64905,1.6498,279100000.0
2009-09-25 10:45:00,1.64985,1.65,1.6496,1.64995,190600000.0
2009-09-25 10:46:00,1.6499,1.64995,1.64955,1.64955,192300000.0
2009-09-25 10:47:00,1.64955,1.64975,1.6495,1.64955,172700000.0
2009-09-25 10:48:00,1.6496,1.64975,1.6494,1.64945,253100000.0
2009-09-25 10:49:00,1.64945,1.65,1.64945,1.64965,264700000.0
2009-09-25 10:50:00,1.64955,1.64975,1.64935,1.64965,327800000.0
2009-09-25 10:51:00,1.64965,1.6497,1.6494,1.6495,155200000.0
2009-09-25 10:52:00,1.6495,1.6497,1.64935,1.6494,247700000.0
2009-09-25 10:53:00,1.6494,1.64945,1.64895,1.64945,261400000.0
2009-09-25 10:54:00,1.64945,1.65005,1.64945,1.64985,242900000.0
2009-09-25 10:55:00,1.6499,1.65005,1.6498,1.6498,206800000.0
2009-09-25 10:56:00,1.6498,1.6498,1.64905,1.64905,377000000.0
2009-09-25 10:57:00,1.6491,1.6495,1.6491,1.6495,117600000.0
2009-09-25 10:58:00,1.6495,1.64965,1.6493,1.64955,126600000.0
2009-09-25 10:59:00,1.64955,1.6497,1.64895,1.64915,241400000.0
2009-09-25 11:00:00,1.64925,1.64925,1.6484,1.64875,304700000.0
2009-09-25 11:01:00,1.6487,1.6488,1.64835,1.64865,189300000.0
2009-09-25 11:02:00,1.64865,1.64875,1.6481,1.6482,163400000.0
2009-09-25 11:03:00,1.6482,1.64865,1.6479,1.64825,314900000.0
2009-09-25 11:04:00,1.64825,1.6488,1.64825,1.64865,286800000.0
2009-09-25 11:05:00,1.6487,1.6487,1.6484,1.6486,142600000.0
2009-09-25 11:06:00,1.64865,1.6488,1.6485,1.6488,201100000.0
2009-09-25 11:07:00,1.6488,1.649,1.6486,1.6488,150400000.0
2009-09-25 11:08:00,1.6488,1.64895,1.6487,1.6489,215800000.0
2009-09-25 11:09:00,1.6489,1.6491,1.6488,1.64905,83600000.0
2009-09-25 11:10:00,1.64905,1.64945,1.6489,1.64905,149200000.0
2009-09-25 11:11:00,1.64905,1.6493,1.6489,1.64925,154200000.0
2009-09-25 11:12:00,1.64925,1.64935,1.64905,1.6491,47000000.0
2009-09-25 11:13:00,1.6491,1.64915,1.64895,1.64905,57500000.0
2009-09-25 11:14:00,1.64905,1.64915,1.64875,1.64885,99400000.0
2009-09-25 11:15:00,1.6488,1.64905,1.6484,1.6484,163200000.0
2009-09-25 11:16:00,1.6484,1.6488,1.6484,1.64845,227000000.0
2009-09-25 11:17:00,1.64845,1.6488,1.64845,1.6487,149100000.0
2009-09-25 11:18:00,1.6487,1.64895,1.64865,1.64875,118000000.0
2009-09-25 11:19:00,1.6488,1.64885,1.64865,1.64885,103100000.0
2009-09-25 11:20:00,1.6488,1.6491,1.6487,1.6488,150500000.0
2009-09-25 11:21:00,1.6488,1.64895,1.6487,1.64885,144300000.0
2009-09-25 11:22:00,1.64885,1.64905,1.6483,1.64855,274100000.0
2009-09-25 11:23:00,1.6485,1.6487,1.6483,1.6487,193900000.0
2009-09-25 11:24:00,1.64865,1.64865,1.64805,1.64805,188300000.0
2009-09-25 11:25:00,1.6481,1.64825,1.64765,1.64785,191800000.0
2009-09-25 11:26:00,1.64785,1.6482,1.64785,1.64795,237100000.0
2009-09-25 11:27:00,1.6479,1.648,1.6479,1.6479,223800000.0
2009-09-25 11:28:00,1.648,1.64805,1.6479,1.64795,94100000.0
2009-09-25 11:29:00,1.64795,1.64795,1.64745,1.6476,194500000.0
2009-09-25 11:30:00,1.6476,1.64805,1.6476,1.64795,173800000.0
2009-09-25 11:31:00,1.64805,1.6481,1.64785,1.648,105400000.0
2009-09-25 11:32:00,1.648,1.64835,1.64715,1.64715,214200000.0
2009-09-25 11:33:00,1.6472,1.64735,1.64705,1.64725,250700000.0
2009-09-25 11:34:00,1.6471,1.64725,1.6465,1.64665,290900000.0
2009-09-25 11:35:00,1.6466,1.6471,1.6466,1.647,273700000.0
2009-09-25 11:36:00,1.647,1.64705,1.64635,1.6465,217500000.0
2009-09-25 11:37:00,1.6465,1.64755,1.6465,1.647,213300000.0
2009-09-25 11:38:00,1.647,1.64785,1.6469,1.6477,128800000.0
2009-09-25 11:39:00,1.64775,1.6478,1.64735,1.64775,174700000.0
2009-09-25 11:40:00,1.6477,1.6485,1.6477,1.6483,189600000.0
2009-09-25 11:41:00,1.6483,1.64835,1.6476,1.64785,163600000.0
2009-09-25 11:42:00,1.64785,1.64815,1.64775,1.64785,158700000.0
2009-09-25 11:43:00,1.64785,1.64815,1.6477,1.64815,159200000.0
2009-09-25 11:44:00,1.64815,1.64815,1.64785,1.64785,150000000.0
2009-09-25 11:45:00,1.6478,1.64805,1.64775,1.64795,100900000.0
2009-09-25 11:46:00,1.64795,1.64795,1.64775,1.6479,153100000.0
2009-09-25 11:47:00,1.6479,1.64805,1.64785,1.648,81300000.0
2009-09-25 11:48:00,1.64795,1.6481,1.6479,1.64805,107600000.0
2009-09-25 11:49:00,1.64805,1.64805,1.6478,1.64795,120200000.0
2009-09-25 11:50:00,1.6479,1.648,1.64775,1.648,116900000.0
2009-09-25 11:51:00,1.648,1.648,1.6476,1.6476,109400000.0
2009-09-25 11:52:00,1.64765,1.64765,1.6471,1.6473,173900000.0
2009-09-25 11:53:00,1.64735,1.64785,1.64735,1.6477,173700000.0
2009-09-25 11:54:00,1.6476,1.6479,1.6475,1.64755,175500000.0
2009-09-25 11:55:00,1.64755,1.64785,1.64755,1.64775,178800000.0
2009-09-25 11:56:00,1.6478,1.64795,1.64775,1.64775,178900000.0
2009-09-25 11:57:00,1.64775,1.6479,1.64725,1.64755,281100000.0
2009-09-25 11:58:00,1.64755,1.64755,1.647,1.64715,336700000.0
2009-09-25 11:59:00,1.64715,1.64805,1.6471,1.64805,305200000.0
2009-09-25 12:00:00,1.64805,1.64805,1.6472,1.6476,364600000.0
2009-09-25 12:01:00,1.6476,1.64795,1.6475,1.6475,249300000.0
2009-09-25 12:02:00,1.6475,1.6479,1.6474,1.64785,328100000.0
2009-09-25 12:03:00,1.6478,1.6484,1.64745,1.64775,252300000.0
2009-09-25 12:04:00,1.6477,1.648,1.64725,1.648,311100000.0
2009-09-25 12:05:00,1.648,1.64855,1.6478,1.6483,288300000.0
2009-09-25 12:06:00,1.64835,1.6485,1.64795,1.64825,268800000.0
2009-09-25 12:07:00,1.6482,1.6485,1.6481,1.64815,207100000.0
2009-09-25 12:08:00,1.64815,1.64815,1.64765,1.64815,279600000.0
2009-09-25 12:09:00,1.64815,1.6482,1.64715,1.64735,278400000.0
2009-09-25 12:10:00,1.64735,1.6479,1.64715,1.64755,237300000.0
2009-09-25 12:11:00,1.64755,1.6477,1.6473,1.6474,209600000.0
2009-09-25 12:12:00,1.6474,1.6474,1.647,1.6472,122200000.0
2009-09-25 12:13:00,1.64725,1.64725,1.64685,1.64685,167600000.0
2009-09-25 12:14:00,1.647,1.64745,1.6468,1.6468,259700000.0
2009-09-25 12:15:00,1.64685,1.64765,1.64675,1.64735,206900000.0
2009-09-25 12:16:00,1.64735,1.6475,1.6471,1.64735,177400000.0
2009-09-25 12:17:00,1.6473,1.64745,1.64695,1.6471,252100000.0
2009-09-25 12:18:00,1.6471,1.6474,1.64705,1.64725,215500000.0
2009-09-25 12:19:00,1.64725,1.64745,1.6471,1.64735,185200000.0
2009-09-25 12:20:00,1.64725,1.6474,1.64715,1.6473,165200000.0
2009-09-25 12:21:00,1.64725,1.64785,1.6471,1.64785,160500000.0
2009-09-25 12:22:00,1.64785,1.64815,1.6478,1.6481,201100000.0
2009-09-25 12:23:00,1.6481,1.64815,1.6478,1.648,284700000.0
2009-09-25 12:24:00,1.64805,1.64825,1.64795,1.64795,174200000.0
2009-09-25 12:25:00,1.64795,1.64805,1.64745,1.648,249000000.0
2009-09-25 12:26:00,1.64805,1.6484,1.64795,1.64825,220200000.0
2009-09-25 12:27:00,1.6483,1.6483,1.6472,1.6472,123600000.0
2009-09-25 12:28:00,1.6472,1.64735,1.64645,1.6466,115200000.0
2009-09-25 12:29:00,1.6465,1.64685,1.646,1.64625,253200000.0
2009-09-25 12:30:00,1.6462,1.64635,1.6461,1.64625,244900000.0
2009-09-25 12:31:00,1.6462,1.64655,1.646,1.6465,255000000.0
2009-09-25 12:32:00,1.64655,1.64705,1.6465,1.64705,249900000.0
2009-09-25 12:33:00,1.64705,1.64735,1.647,1.6471,117400000.0
2009-09-25 12:34:00,1.6472,1.64775,1.64715,1.64775,176400000.0
2009-09-25 12:35:00,1.64775,1.64795,1.64755,1.6477,177600000.0
2009-09-25 12:36:00,1.6477,1.648,1.6475,1.648,151500000.0
2009-09-25 12:37:00,1.648,1.64825,1.64795,1.6482,196800000.0
2009-09-25 12:38:00,1.6482,1.6483,1.64805,1.64815,226400000.0
2009-09-25 12:39:00,1.64815,1.64825,1.6474,1.6474,196600000.0
2009-09-25 12:40:00,1.6474,1.64765,1.64705,1.64745,209900000.0
2009-09-25 12:41:00,1.64745,1.64795,1.64735,1.6479,119200000.0
2009-09-25 12:42:00,1.6479,1.64825,1.6477,1.64785,251100000.0
2009-09-25 12:43:00,1.64785,1.6483,1.6477,1.6482,212900000.0
2009-09-25 12:44:00,1.64815,1.64855,1.6479,1.64835,204600000.0
2009-09-25 12:45:00,1.64825,1.6485,1.6477,1.6478,227600000.0
2009-09-25 12:46:00,1.6478,1.6478,1.6461,1.64625,354900000.0
2009-09-25 12:47:00,1.6462,1.64655,1.6461,1.64635,210500000.0
2009-09-25 12:48:00,1.64635,1.64665,1.64635,1.6466,54600000.0
2009-09-25 12:49:00,1.64655,1.6466,1.64615,1.6464,174300000.0
2009-09-25 12:50:00,1.6464,1.64645,1.64595,1.64605,192600000.0
2009-09-25 12:51:00,1.646,1.64685,1.64595,1.64635,249400000.0
2009-09-25 12:52:00,1.6464,1.6469,1.6464,1.64685,164300000.0
2009-09-25 12:53:00,1.64685,1.64685,1.64665,1.64675,84600000.0
2009-09-25 12:54:00,1.64675,1.64685,1.646,1.646,182200000.0
2009-09-25 12:55:00,1.646,1.64625,1.646,1.64605,112400000.0
2009-09-25 12:56:00,1.6461,1.6461,1.6459,1.646,78900000.0
2009-09-25 12:57:00,1.64595,1.64595,1.6455,1.6457,142100000.0
2009-09-25 12:58:00,1.6457,1.6465,1.6457,1.64635,136500000.0
2009-09-25 12:59:00,1.64635,1.64665,1.64635,1.64665,146200000.0
2009-09-25 13:00:00,1.64665,1.64715,1.6464,1.64685,216700000.0
2009-09-25 13:01:00,1.64675,1.64725,1.6467,1.64715,202200000.0
2009-09-25 13:02:00,1.64715,1.6476,1.647,1.64755,294700000.0
2009-09-25 13:03:00,1.64745,1.64765,1.64725,1.64755,228600000.0
2009-09-25 13:04:00,1.64755,1.64765,1.6471,1.6473,193200000.0
2009-09-25 13:05:00,1.6473,1.6474,1.6469,1.6471,194300000.0
2009-09-25 13:06:00,1.64715,1.64725,1.6468,1.64715,178100000.0
2009-09-25 13:07:00,1.6471,1.64715,1.64675,1.6468,182200000.0
2009-09-25 13:08:00,1.64685,1.64735,1.6468,1.64725,244600000.0
2009-09-25 13:09:00,1.6472,1.6476,1.64715,1.6475,228100000.0
2009-09-25 13:10:00,1.6475,1.6479,1.64745,1.64785,283600000.0
2009-09-25 13:11:00,1.64785,1.6479,1.6474,1.6474,171800000.0
2009-09-25 13:12:00,1.6474,1.6476,1.6473,1.64745,78100000.0
2009-09-25 13:13:00,1.64745,1.6475,1.647,1.647,172500000.0
2009-09-25 13:14:00,1.647,1.6473,1.647,1.6471,112900000.0
2009-09-25 13:15:00,1.647,1.6482,1.6469,1.64745,323200000.0
2009-09-25 13:16:00,1.6475,1.6478,1.64745,1.64755,260800000.0
2009-09-25 13:17:00,1.64755,1.64775,1.6474,1.6474,222000000.0
2009-09-25 13:18:00,1.6474,1.6477,1.6474,1.6474,152700000.0
2009-09-25 13:19:00,1.6474,1.6476,1.64725,1.6474,140500000.0
2009-09-25 13:20:00,1.6474,1.6477,1.64735,1.64755,211600000.0
2009-09-25 13:21:00,1.64755,1.64795,1.64745,1.64775,208000000.0
2009-09-25 13:22:00,1.6477,1.6481,1.6477,1.64805,187100000.0
2009-09-25 13:23:00,1.6481,1.6481,1.6477,1.64805,225600000.0
2009-09-25 13:24:00,1.6481,1.64835,1.64745,1.64765,277200000.0
2009-09-25 13:25:00,1.6477,1.64795,1.64745,1.6478,187900000.0
2009-09-25 13:26:00,1.64785,1.64795,1.6475,1.64755,202500000.0
2009-09-25 13:27:00,1.6476,1.64785,1.64735,1.6474,109600000.0
2009-09-25 13:28:00,1.6474,1.6476,1.64735,1.64755,185100000.0
2009-09-25 13:29:00,1.64755,1.6477,1.64735,1.64735,176800000.0
2009-09-25 13:30:00,1.6474,1.64745,1.64715,1.6472,190500000.0
2009-09-25 13:31:00,1.6472,1.6474,1.6472,1.6474,122900000.0
2009-09-25 13:32:00,1.64735,1.6476,1.64715,1.6474,112800000.0
2009-09-25 13:33:00,1.6474,1.6475,1.6473,1.6474,76500000.0
2009-09-25 13:34:00,1.6474,1.6475,1.64725,1.6473,153900000.0
2009-09-25 13:35:00,1.6473,1.6473,1.6467,1.64685,145100000.0
2009-09-25 13:36:00,1.6469,1.6471,1.64665,1.6471,216000000.0
2009-09-25 13:37:00,1.6471,1.6473,1.6468,1.647,126300000.0
2009-09-25 13:38:00,1.647,1.647,1.6467,1.64685,119300000.0
2009-09-25 13:39:00,1.6469,1.64695,1.6468,1.6468,65400000.0
2009-09-25 13:40:00,1.6469,1.6469,1.64665,1.64675,152400000.0
2009-09-25 13:41:00,1.6468,1.647,1.6468,1.64695,73200000.0
2009-09-25 13:42:00,1.64695,1.64735,1.64665,1.64725,224300000.0
2009-09-25 13:43:00,1.64725,1.64735,1.6469,1.647,191700000.0
2009-09-25 13:44:00,1.647,1.6472,1.64685,1.64705,167800000.0
2009-09-25 13:45:00,1.647,1.64715,1.64695,1.64705,121000000.0
2009-09-25 13:46:00,1.64705,1.6472,1.64705,1.6472,78000000.0
2009-09-25 13:47:00,1.6472,1.6473,1.64695,1.64695,167800000.0
2009-09-25 13:48:00,1.647,1.64705,1.6468,1.6468,108500000.0
2009-09-25 13:49:00,1.64685,1.6471,1.6468,1.64705,85600000.0
2009-09-25 13:50:00,1.6471,1.6472,1.6463,1.64645,191500000.0
2009-09-25 13:51:00,1.6464,1.64675,1.6463,1.64655,144000000.0
2009-09-25 13:52:00,1.64665,1.64665,1.6462,1.64645,158600000.0
2009-09-25 13:53:00,1.6465,1.64675,1.64645,1.6467,117500000.0
2009-09-25 13:54:00,1.64665,1.6467,1.64645,1.6465,190200000.0
2009-09-25 13:55:00,1.6465,1.64655,1.64575,1.6458,201400000.0
2009-09-25 13:56:00,1.64575,1.6462,1.6456,1.64595,179800000.0
2009-09-25 13:57:00,1.6459,1.64645,1.6459,1.6464,186300000.0
2009-09-25 13:58:00,1.6464,1.64645,1.6458,1.6459,268600000.0
2009-09-25 13:59:00,1.646,1.64655,1.64575,1.6465,200100000.0
2009-09-25 14:00:00,1.64645,1.6465,1.64595,1.6463,243100000.0
2009-09-25 14:01:00,1.6462,1.64655,1.64595,1.64595,104200000.0
2009-09-25 14:02:00,1.64605,1.64605,1.6456,1.64575,153300000.0
2009-09-25 14:03:00,1.64575,1.64585,1.645,1.6456,321300000.0
2009-09-25 14:04:00,1.6456,1.64585,1.6456,1.6457,320000000.0
2009-09-25 14:05:00,1.6457,1.64575,1.64515,1.64545,228300000.0
2009-09-25 14:06:00,1.6454,1.6456,1.64535,1.64555,239500000.0
2009-09-25 14:07:00,1.6455,1.64555,1.645,1.64525,170000000.0
2009-09-25 14:08:00,1.6452,1.6459,1.6451,1.6459,192100000.0
2009-09-25 14:09:00,1.64575,1.646,1.64565,1.64595,200800000.0
2009-09-25 14:10:00,1.6459,1.64605,1.64575,1.64575,219100000.0
2009-09-25 14:11:00,1.64575,1.64605,1.6457,1.6457,169900000.0
2009-09-25 14:12:00,1.6457,1.64585,1.64555,1.64575,177300000.0
2009-09-25 14:13:00,1.64575,1.6462,1.64575,1.6461,217200000.0
2009-09-25 14:14:00,1.64605,1.6462,1.64535,1.64535,327000000.0
2009-09-25 14:15:00,1.64535,1.64565,1.64535,1.64545,303500000.0
2009-09-25 14:16:00,1.6455,1.6463,1.64535,1.64615,251900000.0
2009-09-25 14:17:00,1.64615,1.6464,1.646,1.6462,229200000.0
2009-09-25 14:18:00,1.6462,1.6468,1.646,1.64625,350000000.0
2009-09-25 14:19:00,1.64625,1.64665,1.64625,1.64645,215300000.0
2009-09-25 14:20:00,1.64645,1.64645,1.64615,1.64635,292500000.0
2009-09-25 14:21:00,1.6464,1.64645,1.64615,1.64625,200600000.0
2009-09-25 14:22:00,1.6463,1.64675,1.64625,1.6465,218200000.0
2009-09-25 14:23:00,1.6465,1.6466,1.6462,1.6465,177500000.0
2009-09-25 14:24:00,1.64655,1.6466,1.6462,1.6464,169000000.0
2009-09-25 14:25:00,1.64635,1.6465,1.64595,1.646,225100000.0
2009-09-25 14:26:00,1.646,1.6463,1.64595,1.64625,116000000.0
2009-09-25 14:27:00,1.6462,1.6462,1.64555,1.6459,148800000.0
2009-09-25 14:28:00,1.6459,1.64635,1.6458,1.6461,119800000.0
2009-09-25 14:29:00,1.64605,1.6469,1.646,1.64635,161800000.0
2009-09-25 14:30:00,1.64605,1.6469,1.64565,1.64655,247700000.0
2009-09-25 14:31:00,1.64655,1.6473,1.6462,1.64625,340800000.0
2009-09-25 14:32:00,1.6464,1.64645,1.6454,1.64575,311300000.0
2009-09-25 14:33:00,1.64575,1.6459,1.64505,1.64565,301200000.0
2009-09-25 14:34:00,1.6456,1.6458,1.6453,1.64565,342000000.0
2009-09-25 14:35:00,1.64565,1.6461,1.64555,1.64595,302200000.0
2009-09-25 14:36:00,1.6459,1.6469,1.64585,1.6466,352800000.0
2009-09-25 14:37:00,1.6466,1.64695,1.6463,1.64635,307800000.0
2009-09-25 14:38:00,1.64635,1.6464,1.6461,1.64635,258800000.0
2009-09-25 14:39:00,1.64635,1.6465,1.6461,1.6464,205500000.0
2009-09-25 14:40:00,1.6465,1.64695,1.6465,1.6468,261800000.0
2009-09-25 14:41:00,1.64695,1.64735,1.64675,1.64675,227500000.0
2009-09-25 14:42:00,1.64685,1.64685,1.6457,1.64575,249300000.0
2009-09-25 14:43:00,1.64575,1.646,1.64565,1.646,218200000.0
2009-09-25 14:44:00,1.646,1.64665,1.64575,1.64615,310400000.0
2009-09-25 14:45:00,1.6461,1.6464,1.64595,1.6462,150600000.0
2009-09-25 14:46:00,1.64615,1.6465,1.64595,1.64625,239300000.0
2009-09-25 14:47:00,1.64625,1.64675,1.6462,1.64645,96400000.0
2009-09-25 14:48:00,1.6463,1.6466,1.64625,1.6463,88900000.0
2009-09-25 14:49:00,1.64625,1.64645,1.6461,1.64625,254000000.0
2009-09-25 14:50:00,1.64625,1.6469,1.64605,1.6468,141500000.0
2009-09-25 14:51:00,1.6468,1.64685,1.6465,1.6466,81700000.0
2009-09-25 14:52:00,1.6465,1.6466,1.6463,1.64645,201400000.0
2009-09-25 14:53:00,1.64645,1.6465,1.64625,1.64625,118500000.0
2009-09-25 14:54:00,1.64625,1.64675,1.64625,1.6464,198200000.0
2009-09-25 14:55:00,1.6464,1.64655,1.6462,1.64645,168100000.0
2009-09-25 14:56:00,1.6464,1.64665,1.64635,1.6465,224300000.0
2009-09-25 14:57:00,1.6465,1.64665,1.6461,1.64665,146600000.0
2009-09-25 14:58:00,1.6467,1.64675,1.6464,1.64655,133900000.0
2009-09-25 14:59:00,1.64655,1.64715,1.6464,1.64695,182900000.0
2009-09-25 15:00:00,1.6471,1.6475,1.64695,1.6473,170100000.0
2009-09-25 15:01:00,1.6473,1.64765,1.64725,1.6476,256400000.0
2009-09-25 15:02:00,1.64765,1.64805,1.64735,1.64795,205700000.0
2009-09-25 15:03:00,1.64805,1.64835,1.64735,1.6475,216800000.0
2009-09-25 15:04:00,1.6475,1.64815,1.6473,1.6479,237300000.0
2009-09-25 15:05:00,1.6479,1.64795,1.6474,1.6475,201400000.0
2009-09-25 15:06:00,1.6474,1.64755,1.6472,1.64725,175600000.0
2009-09-25 15:07:00,1.6472,1.64725,1.64685,1.6469,216700000.0
2009-09-25 15:08:00,1.64695,1.64725,1.6467,1.6467,260900000.0
2009-09-25 15:09:00,1.6467,1.64705,1.64665,1.6468,205700000.0
2009-09-25 15:10:00,1.64685,1.64715,1.64655,1.647,265500000.0
2009-09-25 15:11:00,1.647,1.64705,1.64685,1.6469,118100000.0
2009-09-25 15:12:00,1.6469,1.64695,1.6467,1.6468,109700000.0
2009-09-25 15:13:00,1.6468,1.6468,1.6466,1.6467,132000000.0
2009-09-25 15:14:00,1.6466,1.64725,1.6466,1.6471,283000000.0
2009-09-25 15:15:00,1.64715,1.64735,1.64705,1.6472,191200000.0
2009-09-25 15:16:00,1.64715,1.64745,1.64705,1.64705,212300000.0
2009-09-25 15:17:00,1.64705,1.6474,1.647,1.64735,213300000.0
2009-09-25 15:18:00,1.64735,1.6475,1.64705,1.6475,197000000.0
2009-09-25 15:19:00,1.64755,1.6478,1.6473,1.6478,198800000.0
2009-09-25 15:20:00,1.6478,1.648,1.64765,1.64785,224200000.0
2009-09-25 15:21:00,1.64785,1.648,1.64775,1.6478,228600000.0
2009-09-25 15:22:00,1.64785,1.6479,1.64765,1.64775,158600000.0
2009-09-25 15:23:00,1.64775,1.648,1.64735,1.64755,288200000.0
2009-09-25 15:24:00,1.64755,1.64815,1.647,1.6474,246900000.0
2009-09-25 15:25:00,1.6474,1.6477,1.6471,1.6473,201500000.0
2009-09-25 15:26:00,1.64725,1.64755,1.64705,1.6472,145900000.0
2009-09-25 15:27:00,1.64725,1.64735,1.6469,1.6469,136500000.0
2009-09-25 15:28:00,1.64695,1.6471,1.6468,1.64695,168700000.0
2009-09-25 15:29:00,1.64695,1.64715,1.6468,1.6469,134200000.0
2009-09-25 15:30:00,1.6469,1.64695,1.6466,1.6467,240000000.0
2009-09-25 15:31:00,1.6467,1.6468,1.6464,1.6467,217800000.0
2009-09-25 15:32:00,1.6467,1.64725,1.6465,1.64705,225000000.0
2009-09-25 15:33:00,1.64705,1.64735,1.6468,1.647,233100000.0
2009-09-25 15:34:00,1.64715,1.64725,1.64685,1.64715,219900000.0
2009-09-25 15:35:00,1.64715,1.64725,1.64665,1.64685,285000000.0
2009-09-25 15:36:00,1.64685,1.6471,1.6467,1.6468,252500000.0
2009-09-25 15:37:00,1.64685,1.64725,1.6468,1.6472,167600000.0
2009-09-25 15:38:00,1.64725,1.6477,1.64725,1.6476,241700000.0
2009-09-25 15:39:00,1.6476,1.6477,1.6472,1.6474,268700000.0
2009-09-25 15:40:00,1.6474,1.64755,1.64695,1.6471,265300000.0
2009-09-25 15:41:00,1.6473,1.64755,1.64695,1.6473,185500000.0
2009-09-25 15:42:00,1.6473,1.6476,1.6472,1.64735,254900000.0
2009-09-25 15:43:00,1.64735,1.64775,1.64725,1.6476,218100000.0
2009-09-25 15:44:00,1.6476,1.64785,1.64745,1.6475,275800000.0
2009-09-25 15:45:00,1.6475,1.648,1.64745,1.6475,258800000.0
2009-09-25 15:46:00,1.6475,1.6477,1.64725,1.64755,271700000.0
2009-09-25 15:47:00,1.64755,1.6476,1.64715,1.6474,223900000.0
2009-09-25 15:48:00,1.6475,1.6479,1.6475,1.6477,186200000.0
2009-09-25 15:49:00,1.6477,1.64785,1.64735,1.64745,200800000.0
2009-09-25 15:50:00,1.64745,1.6475,1.64705,1.64715,191100000.0
2009-09-25 15:51:00,1.64705,1.6474,1.647,1.64705,298800000.0
2009-09-25 15:52:00,1.64705,1.64705,1.64605,1.64615,271700000.0
2009-09-25 15:53:00,1.64605,1.64645,1.64605,1.6462,267200000.0
2009-09-25 15:54:00,1.6463,1.64675,1.64615,1.64625,191100000.0
2009-09-25 15:55:00,1.64645,1.6466,1.64585,1.6464,276300000.0
2009-09-25 15:56:00,1.64635,1.64645,1.6459,1.6462,284700000.0
2009-09-25 15:57:00,1.6462,1.64645,1.64575,1.6464,268300000.0
2009-09-25 15:58:00,1.6463,1.64635,1.64535,1.6461,252800000.0
2009-09-25 15:59:00,1.6462,1.6466,1.64565,1.6461,238200000.0
2009-09-25 16:00:00,1.64615,1.64685,1.64545,1.64615,265300000.0
2009-09-25 16:01:00,1.6461,1.6466,1.64595,1.64655,271700000.0
2009-09-25 16:02:00,1.64655,1.64655,1.64555,1.6462,295000000.0
2009-09-25 16:03:00,1.6462,1.6462,1.6453,1.64565,279300000.0
2009-09-25 16:04:00,1.64565,1.646,1.64535,1.64545,254700000.0
2009-09-25 16:05:00,1.6455,1.64565,1.64525,1.64525,266000000.0
2009-09-25 16:06:00,1.6453,1.64575,1.64495,1.6452,242500000.0
2009-09-25 16:07:00,1.6452,1.6455,1.6448,1.64495,288300000.0
2009-09-25 16:08:00,1.6451,1.64575,1.645,1.6457,256300000.0
2009-09-25 16:09:00,1.6457,1.64635,1.64555,1.64575,264900000.0
2009-09-25 16:10:00,1.6457,1.64655,1.64565,1.6461,288200000.0
2009-09-25 16:11:00,1.64615,1.64625,1.64575,1.6458,250600000.0
2009-09-25 16:12:00,1.6458,1.6459,1.64465,1.64465,292700000.0
2009-09-25 16:13:00,1.6446,1.64535,1.6446,1.64535,259200000.0
2009-09-25 16:14:00,1.6453,1.64545,1.6448,1.64485,213500000.0
2009-09-25 16:15:00,1.64485,1.6452,1.64465,1.64475,210800000.0
2009-09-25 16:16:00,1.6447,1.64495,1.64435,1.6447,243800000.0
2009-09-25 16:17:00,1.6447,1.64535,1.64455,1.64515,349400000.0
2009-09-25 16:18:00,1.64515,1.6455,1.64475,1.64485,305800000.0
2009-09-25 16:19:00,1.64475,1.6451,1.6446,1.64475,262300000.0
2009-09-25 16:20:00,1.6447,1.6455,1.64465,1.64485,270400000.0
2009-09-25 16:21:00,1.64485,1.6451,1.64435,1.6445,233700000.0
2009-09-25 16:22:00,1.64445,1.64445,1.64295,1.64295,237800000.0
2009-09-25 16:23:00,1.643,1.64415,1.643,1.64415,249200000.0
2009-09-25 16:24:00,1.6441,1.64435,1.6434,1.64355,245800000.0
2009-09-25 16:25:00,1.6435,1.64385,1.64325,1.64345,154500000.0
2009-09-25 16:26:00,1.6435,1.64365,1.64305,1.6434,240200000.0
2009-09-25 16:27:00,1.6434,1.6438,1.64315,1.64345,263500000.0
2009-09-25 16:28:00,1.6435,1.6436,1.64315,1.64325,205200000.0
2009-09-25 16:29:00,1.64325,1.6435,1.6432,1.64345,138900000.0
2009-09-25 16:30:00,1.6434,1.6439,1.64325,1.64385,228300000.0
2009-09-25 16:31:00,1.6438,1.64395,1.6435,1.6436,195300000.0
2009-09-25 16:32:00,1.64355,1.64355,1.64295,1.64305,226800000.0
2009-09-25 16:33:00,1.64285,1.64315,1.6427,1.6431,243300000.0
2009-09-25 16:34:00,1.64315,1.64325,1.6428,1.6431,241500000.0
2009-09-25 16:35:00,1.6431,1.6432,1.64275,1.643,282700000.0
2009-09-25 16:36:00,1.643,1.6432,1.6426,1.64265,334800000.0
2009-09-25 16:37:00,1.64265,1.6429,1.6426,1.6428,268000000.0
2009-09-25 16:38:00,1.6428,1.64325,1.6426,1.6428,167100000.0
2009-09-25 16:39:00,1.6428,1.6428,1.64185,1.642,207400000.0
2009-09-25 16:40:00,1.64195,1.64245,1.64195,1.6424,263200000.0
2009-09-25 16:41:00,1.64235,1.64235,1.6419,1.6421,251200000.0
2009-09-25 16:42:00,1.642,1.6422,1.6418,1.64215,189800000.0
2009-09-25 16:43:00,1.64195,1.642,1.64145,1.64155,165300000.0
2009-09-25 16:44:00,1.64155,1.6417,1.641,1.6412,199400000.0
2009-09-25 16:45:00,1.6412,1.64125,1.6401,1.64015,187000000.0
2009-09-25 16:46:00,1.6401,1.6402,1.6397,1.63995,262500000.0
2009-09-25 16:47:00,1.64,1.6405,1.6398,1.6402,243600000.0
2009-09-25 16:48:00,1.64015,1.6405,1.64015,1.6404,226100000.0
2009-09-25 16:49:00,1.6404,1.6409,1.6403,1.64055,262400000.0
2009-09-25 16:50:00,1.6406,1.64065,1.6403,1.6403,177500000.0
2009-09-25 16:51:00,1.64025,1.64035,1.6391,1.6391,297000000.0
2009-09-25 16:52:00,1.63905,1.63925,1.63855,1.63905,177000000.0
2009-09-25 16:53:00,1.63905,1.63915,1.63825,1.6386,199900000.0
2009-09-25 16:54:00,1.63865,1.63865,1.63785,1.6382,235700000.0
2009-09-25 16:55:00,1.6382,1.6382,1.6375,1.63765,158100000.0
2009-09-25 16:56:00,1.63765,1.638,1.63765,1.63795,242900000.0
2009-09-25 16:57:00,1.6381,1.63845,1.638,1.6381,322000000.0
2009-09-25 16:58:00,1.63815,1.63875,1.63815,1.63865,307700000.0
2009-09-25 16:59:00,1.63865,1.63885,1.63825,1.63855,306900000.0
2009-09-25 17:00:00,1.6385,1.63915,1.6385,1.63895,269100000.0
2009-09-25 17:01:00,1.63895,1.6392,1.63895,1.6391,153900000.0
2009-09-25 17:02:00,1.6391,1.6394,1.639,1.63925,245800000.0
2009-09-25 17:03:00,1.63925,1.63925,1.63895,1.6391,202300000.0
2009-09-25 17:04:00,1.6391,1.6392,1.63875,1.63875,186200000.0
2009-09-25 17:05:00,1.63875,1.639,1.63875,1.63885,224500000.0
2009-09-25 17:06:00,1.63885,1.63905,1.63875,1.63875,182000000.0
2009-09-25 17:07:00,1.63875,1.63915,1.6387,1.6388,160200000.0
2009-09-25 17:08:00,1.6388,1.63895,1.6387,1.6389,168400000.0
2009-09-25 17:09:00,1.6389,1.63905,1.63875,1.63885,151800000.0
2009-09-25 17:10:00,1.63885,1.6394,1.63865,1.6394,238900000.0
2009-09-25 17:11:00,1.63925,1.63925,1.6385,1.63865,177000000.0
2009-09-25 17:12:00,1.63865,1.63895,1.63845,1.63865,135300000.0
2009-09-25 17:13:00,1.6386,1.63865,1.63805,1.63805,235400000.0
2009-09-25 17:14:00,1.6382,1.63825,1.6373,1.6374,258600000.0
2009-09-25 17:15:00,1.63735,1.6377,1.6372,1.63765,140000000.0
2009-09-25 17:16:00,1.63765,1.63795,1.6375,1.6375,136000000.0
2009-09-25 17:17:00,1.6376,1.6379,1.6375,1.6375,132700000.0
2009-09-25 17:18:00,1.6375,1.6378,1.63745,1.6377,142300000.0
2009-09-25 17:19:00,1.6377,1.6379,1.6375,1.63765,196900000.0
2009-09-25 17:20:00,1.63765,1.6377,1.6375,1.63755,116300000.0
2009-09-25 17:21:00,1.63755,1.6378,1.6375,1.63765,156300000.0
2009-09-25 17:22:00,1.6377,1.6379,1.6376,1.6377,154500000.0
2009-09-25 17:23:00,1.6377,1.638,1.63745,1.63755,227400000.0
2009-09-25 17:24:00,1.63755,1.6382,1.63755,1.6379,261400000.0
2009-09-25 17:25:00,1.63795,1.63815,1.63785,1.638,260200000.0
2009-09-25 17:26:00,1.63785,1.6405,1.63785,1.64025,158900000.0
2009-09-25 17:27:00,1.64015,1.64255,1.63975,1.6414,286100000.0
2009-09-25 17:28:00,1.64165,1.64175,1.6402,1.64085,236300000.0
2009-09-25 17:29:00,1.64085,1.6414,1.64025,1.64025,202300000.0
2009-09-25 17:30:00,1.64025,1.6403,1.6386,1.63915,270400000.0
2009-09-25 17:31:00,1.6392,1.64,1.6388,1.64,237600000.0
2009-09-25 17:32:00,1.64005,1.64005,1.63915,1.6398,212600000.0
2009-09-25 17:33:00,1.63975,1.6404,1.6396,1.6404,196500000.0
2009-09-25 17:34:00,1.64025,1.64035,1.6399,1.64015,208800000.0
2009-09-25 17:35:00,1.64015,1.64015,1.63965,1.6399,345300000.0
2009-09-25 17:36:00,1.63995,1.6405,1.6399,1.64045,204300000.0
2009-09-25 17:37:00,1.64055,1.6407,1.64,1.6404,206900000.0
2009-09-25 17:38:00,1.6404,1.64105,1.6402,1.6407,243100000.0
2009-09-25 17:39:00,1.64075,1.6416,1.64075,1.6411,194000000.0
2009-09-25 17:40:00,1.6411,1.6416,1.641,1.6414,166800000.0
2009-09-25 17:41:00,1.6413,1.6421,1.64125,1.64205,198100000.0
2009-09-25 17:42:00,1.64205,1.6432,1.642,1.6432,190700000.0
2009-09-25 17:43:00,1.64315,1.64325,1.6427,1.6431,189000000.0
2009-09-25 17:44:00,1.64305,1.64425,1.64305,1.64405,260100000.0
2009-09-25 17:45:00,1.64415,1.64495,1.644,1.6448,138700000.0
2009-09-25 17:46:00,1.64485,1.6449,1.64385,1.64395,154400000.0
2009-09-25 17:47:00,1.644,1.64415,1.64335,1.64345,196400000.0
2009-09-25 17:48:00,1.64335,1.6435,1.64245,1.64275,144600000.0
2009-09-25 17:49:00,1.64275,1.64285,1.6425,1.6426,170400000.0
2009-09-25 17:50:00,1.64255,1.6429,1.6425,1.6425,176000000.0
2009-09-25 17:51:00,1.6425,1.64255,1.6422,1.64225,98500000.0
2009-09-25 17:52:00,1.6423,1.64255,1.64215,1.64225,152700000.0
2009-09-25 17:53:00,1.64225,1.64235,1.64205,1.6423,120600000.0
2009-09-25 17:54:00,1.6423,1.6428,1.6423,1.6426,138200000.0
2009-09-25 17:55:00,1.64255,1.64255,1.6421,1.6422,226600000.0
2009-09-25 17:56:00,1.64215,1.6423,1.642,1.64215,100100000.0
2009-09-25 17:57:00,1.6421,1.6422,1.64175,1.6419,141300000.0
2009-09-25 17:58:00,1.6419,1.64195,1.64095,1.641,252400000.0
2009-09-25 17:59:00,1.641,1.64135,1.6408,1.6408,279400000.0
2009-09-25 18:00:00,1.64085,1.6415,1.6406,1.64145,257900000.0
2009-09-25 18:01:00,1.64145,1.64165,1.64105,1.64105,243000000.0
2009-09-25 18:02:00,1.641,1.64185,1.64085,1.6418,232200000.0
2009-09-25 18:03:00,1.6418,1.6426,1.6418,1.64255,312000000.0
2009-09-25 18:04:00,1.6425,1.64255,1.64175,1.64205,273400000.0
2009-09-25 18:05:00,1.6421,1.64265,1.6418,1.64245,214400000.0
2009-09-25 18:06:00,1.64245,1.6425,1.6422,1.6423,103000000.0
2009-09-25 18:07:00,1.6423,1.64235,1.64165,1.64185,265100000.0
2009-09-25 18:08:00,1.64195,1.64215,1.64185,1.642,126800000.0
2009-09-25 18:09:00,1.64195,1.6423,1.64185,1.64215,224500000.0
2009-09-25 18:10:00,1.64215,1.64225,1.642,1.64215,147700000.0
2009-09-25 18:11:00,1.64215,1.64215,1.6413,1.6413,162900000.0
2009-09-25 18:12:00,1.6413,1.6416,1.64125,1.6413,198100000.0
2009-09-25 18:13:00,1.6413,1.6413,1.6408,1.64095,231800000.0
2009-09-25 18:14:00,1.64095,1.64125,1.64095,1.6412,230900000.0
2009-09-25 18:15:00,1.64115,1.64145,1.6411,1.64125,196500000.0
2009-09-25 18:16:00,1.6412,1.64135,1.64085,1.6411,246200000.0
2009-09-25 18:17:00,1.6411,1.6411,1.6407,1.641,170800000.0
2009-09-25 18:18:00,1.641,1.6412,1.6407,1.64115,257000000.0
2009-09-25 18:19:00,1.64115,1.6414,1.6411,1.6412,148600000.0
2009-09-25 18:20:00,1.6412,1.64145,1.6409,1.6414,266900000.0
2009-09-25 18:21:00,1.64135,1.64145,1.64115,1.64145,119200000.0
2009-09-25 18:22:00,1.64125,1.64145,1.64075,1.64115,202100000.0
2009-09-25 18:23:00,1.6412,1.6413,1.6411,1.64125,129800000.0
2009-09-25 18:24:00,1.64125,1.64165,1.6406,1.6407,186000000.0
2009-09-25 18:25:00,1.64085,1.641,1.6407,1.6407,140300000.0
2009-09-25 18:26:00,1.64075,1.64085,1.6404,1.6408,208400000.0
2009-09-25 18:27:00,1.6408,1.64085,1.6405,1.64055,202200000.0
2009-09-25 18:28:00,1.6406,1.6406,1.6404,1.6406,151300000.0
2009-09-25 18:29:00,1.64055,1.641,1.64045,1.6408,182500000.0
2009-09-25 18:30:00,1.64085,1.6413,1.6407,1.641,158400000.0
2009-09-25 18:31:00,1.64095,1.64115,1.6408,1.64095,255200000.0
2009-09-25 18:32:00,1.64095,1.6414,1.64085,1.64125,226600000.0
2009-09-25 18:33:00,1.64135,1.64155,1.6412,1.6413,178500000.0
2009-09-25 18:34:00,1.6413,1.64135,1.6412,1.64125,89300000.0
2009-09-25 18:35:00,1.6413,1.6414,1.6412,1.64125,116000000.0
2009-09-25 18:36:00,1.6413,1.64135,1.6412,1.6413,101700000.0
2009-09-25 18:37:00,1.6413,1.6415,1.64115,1.64135,174200000.0
2009-09-25 18:38:00,1.6413,1.64145,1.6413,1.64145,99500000.0
2009-09-25 18:39:00,1.64145,1.6415,1.6412,1.64125,128300000.0
2009-09-25 18:40:00,1.64125,1.64155,1.64125,1.64145,159900000.0
2009-09-25 18:41:00,1.64145,1.6415,1.6414,1.6414,65000000.0
2009-09-25 18:42:00,1.64145,1.64155,1.64135,1.6415,95400000.0
2009-09-25 18:43:00,1.64145,1.6415,1.64125,1.64135,70600000.0
2009-09-25 18:44:00,1.64135,1.64145,1.6413,1.6414,50300000.0
2009-09-25 18:45:00,1.64145,1.6416,1.6412,1.64135,64300000.0
2009-09-25 18:46:00,1.6413,1.6415,1.6413,1.64145,70900000.0
2009-09-25 18:47:00,1.64135,1.6416,1.64135,1.64155,51000000.0
2009-09-25 18:48:00,1.64145,1.6415,1.6411,1.64115,91400000.0
2009-09-25 18:49:00,1.6412,1.6413,1.641,1.6412,132200000.0
2009-09-25 18:50:00,1.6412,1.64135,1.64095,1.64115,104700000.0
2009-09-25 18:51:00,1.64115,1.6414,1.64115,1.6412,128300000.0
2009-09-25 18:52:00,1.6412,1.6413,1.64095,1.64125,134200000.0
2009-09-25 18:53:00,1.64125,1.6414,1.6412,1.6412,95500000.0
2009-09-25 18:54:00,1.6412,1.64135,1.6412,1.64125,93800000.0
2009-09-25 18:55:00,1.64125,1.6413,1.64075,1.64075,75000000.0
2009-09-25 18:56:00,1.64075,1.641,1.64075,1.641,56000000.0
2009-09-25 18:57:00,1.641,1.641,1.64075,1.64085,82800000.0
2009-09-25 18:58:00,1.64085,1.64095,1.6403,1.64035,107900000.0
2009-09-25 18:59:00,1.64035,1.6404,1.63995,1.64005,105400000.0
2009-09-25 19:00:00,1.64005,1.6401,1.6398,1.64,98600000.0
2009-09-25 19:01:00,1.64,1.64055,1.64,1.64055,130100000.0
2009-09-25 19:02:00,1.64055,1.6406,1.6404,1.64045,114500000.0
2009-09-25 19:03:00,1.6405,1.64065,1.6403,1.64035,135300000.0
2009-09-25 19:04:00,1.64035,1.64055,1.6403,1.64055,134700000.0
2009-09-25 19:05:00,1.64055,1.64055,1.6403,1.6405,64700000.0
2009-09-25 19:06:00,1.6406,1.6406,1.64,1.64,92500000.0
2009-09-25 19:07:00,1.64,1.6403,1.6398,1.63985,144300000.0
2009-09-25 19:08:00,1.63985,1.6402,1.6396,1.6396,132700000.0
2009-09-25 19:09:00,1.6396,1.63965,1.63945,1.6395,90100000.0
2009-09-25 19:10:00,1.63955,1.63975,1.6395,1.63965,98200000.0
2009-09-25 19:11:00,1.63965,1.63985,1.6395,1.63965,129900000.0
2009-09-25 19:12:00,1.6397,1.63995,1.63955,1.63985,114100000.0
2009-09-25 19:13:00,1.63985,1.6401,1.6398,1.64005,161400000.0
2009-09-25 19:14:00,1.64005,1.64025,1.64005,1.6402,161200000.0
2009-09-25 19:15:00,1.64015,1.64025,1.64005,1.6402,61700000.0
2009-09-25 19:16:00,1.64015,1.6408,1.64015,1.6404,256800000.0
2009-09-25 19:17:00,1.64055,1.6407,1.6402,1.6402,120300000.0
2009-09-25 19:18:00,1.6402,1.6403,1.64005,1.64005,97800000.0
2009-09-25 19:19:00,1.64015,1.6403,1.64,1.6402,145100000.0
2009-09-25 19:20:00,1.6402,1.6403,1.64005,1.6403,91400000.0
2009-09-25 19:21:00,1.6403,1.64045,1.64025,1.6403,86100000.0
2009-09-25 19:22:00,1.6403,1.6407,1.64025,1.6405,193800000.0
2009-09-25 19:23:00,1.6405,1.64075,1.6405,1.6406,126200000.0
2009-09-25 19:24:00,1.64055,1.6408,1.64055,1.64075,167000000.0
2009-09-25 19:25:00,1.64075,1.6408,1.64035,1.64045,215400000.0
2009-09-25 19:26:00,1.6405,1.64075,1.64035,1.64035,148600000.0
2009-09-25 19:27:00,1.6404,1.64045,1.6401,1.64025,140200000.0
2009-09-25 19:28:00,1.64025,1.64035,1.64005,1.6402,195400000.0
2009-09-25 19:29:00,1.64025,1.64045,1.6402,1.64045,130000000.0
2009-09-25 19:30:00,1.64045,1.6405,1.64025,1.6405,68600000.0
2009-09-25 19:31:00,1.64045,1.64055,1.6402,1.6403,74800000.0
2009-09-25 19:32:00,1.64035,1.64035,1.6402,1.6403,63100000.0
2009-09-25 19:33:00,1.6403,1.6403,1.6401,1.64015,79000000.0
2009-09-25 19:34:00,1.6402,1.6404,1.64015,1.64025,139800000.0
2009-09-25 19:35:00,1.64025,1.64045,1.6402,1.6404,134700000.0
2009-09-25 19:36:00,1.64035,1.6405,1.6403,1.64045,139600000.0
2009-09-25 19:37:00,1.64045,1.6407,1.64035,1.6406,150800000.0
2009-09-25 19:38:00,1.6406,1.64095,1.6406,1.6407,124100000.0
2009-09-25 19:39:00,1.64075,1.64095,1.6406,1.64085,232000000.0
2009-09-25 19:40:00,1.64085,1.6411,1.64075,1.6411,179500000.0
2009-09-25 19:41:00,1.6411,1.64115,1.6409,1.64105,135000000.0
2009-09-25 19:42:00,1.6411,1.6412,1.64105,1.6412,52500000.0
2009-09-25 19:43:00,1.6412,1.6413,1.6411,1.64115,133900000.0
2009-09-25 19:44:00,1.6412,1.64125,1.64095,1.64105,217900000.0
2009-09-25 19:45:00,1.64105,1.6412,1.64095,1.6412,204600000.0
2009-09-25 19:46:00,1.6412,1.6415,1.64105,1.6412,273300000.0
2009-09-25 19:47:00,1.6412,1.64135,1.64115,1.64135,115100000.0
2009-09-25 19:48:00,1.64135,1.6416,1.64125,1.6415,97600000.0
2009-09-25 19:49:00,1.6415,1.6415,1.6411,1.64135,122600000.0
2009-09-25 19:50:00,1.64135,1.6414,1.6412,1.6414,84100000.0
2009-09-25 19:51:00,1.64135,1.64135,1.641,1.641,119900000.0
2009-09-25 19:52:00,1.641,1.6414,1.64095,1.6411,139000000.0
2009-09-25 19:53:00,1.6411,1.64135,1.641,1.641,143900000.0
2009-09-25 19:54:00,1.641,1.6412,1.64085,1.641,235300000.0
2009-09-25 19:55:00,1.64095,1.64115,1.6408,1.6409,212100000.0
2009-09-25 19:56:00,1.6409,1.64095,1.64075,1.6409,170500000.0
2009-09-25 19:57:00,1.6409,1.64125,1.64075,1.64125,207600000.0
2009-09-25 19:58:00,1.64125,1.64155,1.64125,1.6414,109500000.0
2009-09-25 19:59:00,1.6414,1.64145,1.64125,1.64135,164500000.0
2009-09-25 20:00:00,1.6413,1.6417,1.64125,1.64155,188400000.0
2009-09-25 20:01:00,1.64155,1.64165,1.64135,1.6414,166700000.0
2009-09-25 20:02:00,1.6414,1.64155,1.64125,1.6413,274900000.0
2009-09-25 20:03:00,1.6413,1.64135,1.64125,1.64125,123100000.0
2009-09-25 20:04:00,1.64125,1.64125,1.64085,1.6409,146000000.0
2009-09-25 20:05:00,1.64095,1.6413,1.64095,1.64125,202500000.0
2009-09-25 20:06:00,1.64125,1.6414,1.64115,1.64115,139600000.0
2009-09-25 20:07:00,1.64115,1.64145,1.6411,1.6413,185400000.0
2009-09-25 20:08:00,1.64135,1.64135,1.6411,1.64115,172800000.0
2009-09-25 20:09:00,1.64125,1.64145,1.6412,1.6413,129300000.0
2009-09-25 20:10:00,1.64135,1.64155,1.6413,1.6414,142200000.0
2009-09-25 20:11:00,1.6414,1.6414,1.64115,1.6412,56400000.0
2009-09-25 20:12:00,1.64125,1.6414,1.64115,1.64125,87000000.0
2009-09-25 20:13:00,1.6413,1.6415,1.6413,1.6413,189700000.0
2009-09-25 20:14:00,1.6413,1.6415,1.64125,1.6415,115500000.0
2009-09-25 20:15:00,1.6413,1.64135,1.64115,1.64125,75000000.0
2009-09-25 20:16:00,1.6412,1.6413,1.6411,1.64115,152300000.0
2009-09-25 20:17:00,1.64115,1.6415,1.6411,1.64145,141600000.0
2009-09-25 20:18:00,1.64145,1.6416,1.64115,1.64115,112000000.0
2009-09-25 20:19:00,1.6412,1.64135,1.6411,1.6411,41700000.0
2009-09-25 20:20:00,1.6411,1.64135,1.641,1.64125,94500000.0
2009-09-25 20:21:00,1.6412,1.64135,1.64115,1.64125,96900000.0
2009-09-25 20:22:00,1.64125,1.64125,1.6411,1.64125,43400000.0
2009-09-25 20:23:00,1.6412,1.64135,1.64055,1.64055,142900000.0
2009-09-25 20:24:00,1.6406,1.641,1.6406,1.641,113500000.0
2009-09-25 20:25:00,1.64105,1.64115,1.64085,1.641,181000000.0
2009-09-25 20:26:00,1.641,1.641,1.6408,1.64095,122400000.0
2009-09-25 20:27:00,1.64095,1.64115,1.64075,1.64085,151000000.0
2009-09-25 20:28:00,1.64085,1.6409,1.64075,1.64075,167800000.0
2009-09-25 20:29:00,1.64075,1.6409,1.64065,1.6407,123600000.0
2009-09-25 20:30:00,1.6407,1.6408,1.64045,1.6405,229500000.0
2009-09-25 20:31:00,1.6405,1.6407,1.64025,1.6403,122300000.0
2009-09-25 20:32:00,1.6403,1.6404,1.6399,1.64005,201800000.0
2009-09-25 20:33:00,1.6401,1.6402,1.64,1.64005,111200000.0
2009-09-25 20:34:00,1.64005,1.64015,1.63995,1.64015,124600000.0
2009-09-25 20:35:00,1.64015,1.64015,1.63985,1.63995,177500000.0
2009-09-25 20:36:00,1.63995,1.6402,1.63985,1.6402,145400000.0
2009-09-25 20:37:00,1.64025,1.64035,1.63985,1.63995,131000000.0
2009-09-25 20:38:00,1.64,1.6401,1.63975,1.63985,157200000.0
2009-09-25 20:39:00,1.63985,1.6403,1.63985,1.64015,215600000.0
2009-09-25 20:40:00,1.64015,1.6405,1.64015,1.6403,213200000.0
2009-09-25 20:41:00,1.6403,1.64035,1.64,1.6401,143600000.0
2009-09-25 20:42:00,1.6401,1.6402,1.64005,1.6402,120900000.0
2009-09-25 20:43:00,1.6402,1.6404,1.64015,1.6403,151600000.0
2009-09-25 20:44:00,1.64035,1.6407,1.6402,1.64035,223700000.0
2009-09-25 20:45:00,1.6404,1.64055,1.6402,1.64055,124100000.0
2009-09-25 20:46:00,1.64055,1.64055,1.64045,1.64045,83400000.0
2009-09-25 20:47:00,1.64045,1.64045,1.64045,1.64045,16000000.0
2009-09-25 20:48:00,1.64045,1.64045,1.64045,1.64045,28000000.0
2009-09-25 20:49:00,1.64045,1.64055,1.64045,1.64045,85700000.0
2009-09-25 20:50:00,1.64045,1.64045,1.6401,1.6403,98500000.0
2009-09-25 20:51:00,1.6403,1.64035,1.64015,1.6402,88900000.0
2009-09-25 20:52:00,1.6402,1.6404,1.6401,1.64025,144900000.0
2009-09-25 20:53:00,1.6402,1.64025,1.64,1.64005,185300000.0
2009-09-25 20:54:00,1.64005,1.64035,1.63975,1.64035,159500000.0
2009-09-25 20:55:00,1.6402,1.6405,1.6398,1.6405,331500000.0
2009-09-25 20:56:00,1.6405,1.64075,1.6404,1.6406,243800000.0
2009-09-25 20:57:00,1.6406,1.6409,1.6406,1.6406,142400000.0
2009-09-25 20:58:00,1.64075,1.641,1.64065,1.641,185400000.0
2009-09-25 20:59:00,1.64105,1.64135,1.64095,1.64115,150700000.0
2009-09-25 21:00:00,1.64115,1.6413,1.6407,1.64085,113900000.0
2009-09-25 21:01:00,1.64085,1.64105,1.6406,1.6406,103900000.0
2009-09-25 21:02:00,1.6406,1.64065,1.6404,1.64045,157000000.0
2009-09-25 21:03:00,1.64045,1.64055,1.6404,1.64055,67900000.0
2009-09-25 21:04:00,1.6405,1.64065,1.64035,1.64035,252700000.0
2009-09-25 21:05:00,1.64035,1.64045,1.6401,1.64025,178600000.0
2009-09-25 21:06:00,1.6401,1.64015,1.64,1.64,93400000.0
2009-09-25 21:07:00,1.64,1.6402,1.63995,1.64,95500000.0
2009-09-25 21:08:00,1.64005,1.64015,1.64,1.64,97300000.0
2009-09-25 21:09:00,1.64005,1.6402,1.64005,1.64005,91300000.0
2009-09-25 21:10:00,1.64005,1.6402,1.6399,1.6401,213100000.0
2009-09-25 21:11:00,1.6401,1.6403,1.64005,1.6401,87700000.0
2009-09-25 21:12:00,1.64015,1.64045,1.64005,1.64025,201700000.0
2009-09-25 21:13:00,1.6403,1.6403,1.64015,1.64025,95800000.0
2009-09-25 21:14:00,1.64035,1.64035,1.6401,1.64025,73800000.0
2009-09-25 21:15:00,1.6402,1.64025,1.64005,1.6401,59600000.0
2009-09-25 21:16:00,1.64015,1.64015,1.64005,1.6401,62400000.0
2009-09-25 21:17:00,1.64015,1.6403,1.6401,1.64015,34800000.0
2009-09-25 21:18:00,1.64015,1.64015,1.63995,1.64,66500000.0
2009-09-25 21:19:00,1.64,1.64,1.6398,1.63995,42700000.0
2009-09-25 21:20:00,1.63995,1.63995,1.6399,1.6399,42400000.0
2009-09-25 21:21:00,1.63995,1.64,1.6399,1.63995,29200000.0
2009-09-25 21:22:00,1.63995,1.64,1.63965,1.63975,110700000.0
2009-09-25 21:23:00,1.6398,1.63995,1.6398,1.6399,94100000.0
2009-09-25 21:24:00,1.6399,1.64005,1.6399,1.64,79600000.0
2009-09-25 21:25:00,1.64005,1.6401,1.64,1.64005,45200000.0
2009-09-25 21:26:00,1.63995,1.64,1.63985,1.63995,74800000.0
2009-09-25 21:27:00,1.63995,1.64,1.6399,1.64,38700000.0
2009-09-25 21:28:00,1.64,1.64,1.63985,1.6399,44600000.0
2009-09-25 21:29:00,1.6399,1.64005,1.6397,1.6398,121100000.0
2009-09-25 21:30:00,1.63975,1.63975,1.63955,1.63965,86700000.0
2009-09-25 21:31:00,1.63965,1.63965,1.63935,1.6394,43000000.0
2009-09-25 21:32:00,1.63935,1.63955,1.63915,1.6394,62200000.0
2009-09-25 21:33:00,1.6394,1.63945,1.63915,1.63925,52800000.0
2009-09-25 21:34:00,1.6392,1.63945,1.63895,1.63905,44000000.0
2009-09-25 21:35:00,1.63905,1.6391,1.6389,1.63895,41100000.0
2009-09-25 21:36:00,1.639,1.6391,1.63895,1.639,51600000.0
2009-09-25 21:37:00,1.6389,1.6392,1.6389,1.6391,40200000.0
2009-09-25 21:38:00,1.63895,1.6391,1.63885,1.63905,60800000.0
2009-09-25 21:39:00,1.63905,1.6394,1.63895,1.6394,162500000.0
2009-09-25 21:40:00,1.6394,1.6397,1.6393,1.6397,101300000.0
2009-09-25 21:41:00,1.6397,1.64,1.63965,1.6397,187000000.0
2009-09-25 21:42:00,1.6397,1.63985,1.63945,1.6398,101600000.0
2009-09-25 21:43:00,1.6398,1.6398,1.63945,1.63945,81700000.0
2009-09-25 21:44:00,1.63945,1.63955,1.6394,1.6394,87900000.0
2009-09-25 21:45:00,1.6394,1.6398,1.6394,1.6396,93600000.0
2009-09-25 21:46:00,1.63965,1.6398,1.6394,1.6397,77600000.0
2009-09-25 21:47:00,1.63955,1.63975,1.63945,1.63975,73800000.0
2009-09-25 21:48:00,1.63965,1.6397,1.63925,1.63935,134500000.0
2009-09-25 21:49:00,1.6394,1.63955,1.63925,1.6393,46600000.0
2009-09-25 21:50:00,1.6393,1.6394,1.6392,1.63925,48600000.0
2009-09-25 21:51:00,1.6392,1.6393,1.6391,1.63925,60400000.0
2009-09-25 21:52:00,1.6392,1.63925,1.6389,1.63915,78100000.0
2009-09-25 21:53:00,1.6391,1.63925,1.63905,1.6391,52000000.0
2009-09-25 21:54:00,1.6391,1.6391,1.63865,1.63875,58800000.0
2009-09-25 21:55:00,1.6387,1.639,1.63865,1.639,64000000.0
2009-09-25 21:56:00,1.63895,1.63895,1.63875,1.6389,71800000.0
2009-09-25 21:57:00,1.6389,1.63915,1.6389,1.63905,55800000.0
2009-09-25 21:58:00,1.63905,1.6394,1.6388,1.6394,109400000.0
2009-09-25 21:59:00,1.6394,1.6395,1.63925,1.6393,82000000.0
2009-09-25 22:00:00,1.63935,1.64005,1.6393,1.63975,199000000.0
2009-09-25 22:01:00,1.6398,1.6399,1.63975,1.63975,68700000.0
2009-09-25 22:02:00,1.63975,1.63975,1.6394,1.63955,74900000.0
2009-09-25 22:03:00,1.6395,1.6395,1.6394,1.6394,21800000.0
2009-09-25 22:04:00,1.6394,1.6395,1.63935,1.6394,38400000.0
2009-09-25 22:05:00,1.6394,1.6396,1.63935,1.63935,24000000.0
2009-09-25 22:06:00,1.63935,1.6395,1.63915,1.6393,69200000.0
2009-09-25 22:07:00,1.63925,1.63925,1.6391,1.63915,45400000.0
2009-09-25 22:08:00,1.63915,1.63925,1.63915,1.63925,19100000.0
2009-09-25 22:09:00,1.63915,1.6393,1.63915,1.63915,12000000.0
2009-09-25 22:10:00,1.63925,1.63935,1.639,1.639,26000000.0
2009-09-25 22:11:00,1.639,1.63915,1.63895,1.6391,44200000.0
2009-09-25 22:12:00,1.6391,1.63965,1.63895,1.63965,87400000.0
2009-09-25 22:13:00,1.63955,1.63955,1.6392,1.63945,37800000.0
2009-09-25 22:14:00,1.63945,1.63945,1.6388,1.6388,61000000.0
2009-09-25 22:15:00,1.63875,1.6389,1.63865,1.63875,48800000.0
2009-09-25 22:16:00,1.63875,1.6388,1.6384,1.63845,84600000.0
2009-09-25 22:17:00,1.63845,1.63845,1.6378,1.6379,94800000.0
2009-09-25 22:18:00,1.63795,1.63795,1.6377,1.6377,75900000.0
2009-09-25 22:19:00,1.6377,1.6382,1.6377,1.63815,40700000.0
2009-09-25 22:20:00,1.63815,1.6382,1.6381,1.6382,8400000.0
2009-09-25 22:21:00,1.6382,1.63845,1.6382,1.6382,55000000.0
2009-09-25 22:22:00,1.6382,1.6383,1.6379,1.63795,43800000.0
2009-09-25 22:23:00,1.638,1.63805,1.63785,1.638,34600000.0
2009-09-25 22:24:00,1.638,1.63805,1.6376,1.6376,72700000.0
2009-09-25 22:25:00,1.6376,1.6377,1.6376,1.6377,27800000.0
2009-09-25 22:26:00,1.6377,1.6378,1.6377,1.63775,28000000.0
2009-09-25 22:27:00,1.6377,1.63785,1.63755,1.63785,38200000.0
2009-09-25 22:28:00,1.63785,1.63785,1.6375,1.6378,37800000.0
2009-09-25 22:29:00,1.63785,1.63785,1.6378,1.63785,22600000.0
2009-09-25 22:30:00,1.6378,1.6378,1.6375,1.6376,39600000.0
2009-09-25 22:31:00,1.6376,1.63765,1.63735,1.6375,60000000.0
2009-09-25 22:32:00,1.6375,1.63775,1.6375,1.63755,43200000.0
2009-09-25 22:33:00,1.63755,1.63785,1.6374,1.6376,42400000.0
2009-09-25 22:34:00,1.6376,1.6378,1.6373,1.6376,53100000.0
2009-09-25 22:35:00,1.6376,1.6381,1.63755,1.6378,84000000.0
2009-09-25 22:36:00,1.6378,1.63815,1.6378,1.63805,71000000.0
2009-09-25 22:37:00,1.63805,1.63815,1.63785,1.638,43800000.0
2009-09-25 22:38:00,1.638,1.63805,1.6372,1.63775,87600000.0
2009-09-25 22:39:00,1.6378,1.6381,1.63775,1.6381,43300000.0
2009-09-25 22:40:00,1.6381,1.63825,1.63765,1.6377,56800000.0
2009-09-25 22:41:00,1.63775,1.63805,1.63775,1.63805,14000000.0
2009-09-25 22:42:00,1.63805,1.63805,1.6379,1.6379,7000000.0
2009-09-25 22:43:00,1.63795,1.63795,1.6376,1.63775,19000000.0
2009-09-25 22:44:00,1.63775,1.638,1.63775,1.638,14600000.0
2009-09-25 22:45:00,1.6378,1.63795,1.63765,1.6377,27400000.0
2009-09-25 22:46:00,1.63775,1.63775,1.63765,1.6377,8000000.0
2009-09-25 22:47:00,1.63765,1.63785,1.63755,1.63775,21000000.0
2009-09-25 22:48:00,1.63775,1.63785,1.63765,1.6377,16000000.0
2009-09-25 22:49:00,1.63765,1.6377,1.63735,1.6376,32000000.0
2009-09-25 22:50:00,1.6376,1.63795,1.63755,1.6379,58400000.0
2009-09-25 22:51:00,1.6379,1.63805,1.63785,1.63785,28200000.0
2009-09-25 22:52:00,1.638,1.63805,1.6377,1.6378,36000000.0
2009-09-25 22:53:00,1.6377,1.6378,1.63765,1.63775,24000000.0
2009-09-25 22:54:00,1.6377,1.63775,1.6377,1.63775,12600000.0
2009-09-25 22:55:00,1.63765,1.63775,1.6376,1.6376,22800000.0
2009-09-25 22:56:00,1.6376,1.63765,1.6376,1.6376,15000000.0
2009-09-25 22:57:00,1.6376,1.6379,1.6376,1.63775,43400000.0
2009-09-25 22:58:00,1.6376,1.63825,1.6376,1.6381,38200000.0
2009-09-25 22:59:00,1.6381,1.6386,1.638,1.6382,42200000.0
2009-09-27 23:00:00,1.63937,1.63975,1.63867,1.63867,10000000.0
2009-09-27 23:01:00,1.63892,1.64016,1.63891,1.63935,66600000.0
2009-09-27 23:02:00,1.63937,1.64022,1.63937,1.63976,74600000.0
2009-09-27 23:03:00,1.63975,1.64033,1.63955,1.64018,48800000.0
2009-09-27 23:04:00,1.64031,1.6412,1.64005,1.64005,26400000.0
2009-09-27 23:05:00,1.64012,1.64123,1.64012,1.64043,22000000.0
2009-09-27 23:06:00,1.64067,1.64093,1.63991,1.64,20200000.0
2009-09-27 23:07:00,1.63984,1.64025,1.63964,1.63978,9600000.0
2009-09-27 23:08:00,1.64005,1.6405,1.63995,1.6405,8900000.0
2009-09-27 23:09:00,1.64045,1.6405,1.6404,1.64045,7000000.0
2009-09-27 23:10:00,1.6404,1.6405,1.6404,1.6405,3000000.0
2009-09-27 23:11:00,1.6405,1.6405,1.64006,1.64014,49800000.0
2009-09-27 23:12:00,1.64007,1.64048,1.64004,1.64004,39600000.0
2009-09-27 23:13:00,1.64045,1.64045,1.6402,1.6402,6500000.0
2009-09-27 23:14:00,1.64,1.6402,1.64,1.64015,7000000.0
2009-09-27 23:15:00,1.64,1.6403,1.6394,1.6399,24100000.0
2009-09-27 23:16:00,1.63995,1.63995,1.63985,1.63985,7600000.0
2009-09-27 23:17:00,1.6395,1.63995,1.63905,1.63915,33000000.0
2009-09-27 23:18:00,1.63915,1.6392,1.63915,1.63915,3000000.0
2009-09-27 23:19:00,1.6391,1.6393,1.6391,1.6393,10000000.0
2009-09-27 23:20:00,1.6387,1.6387,1.6387,1.6387,3000000.0
2009-09-27 23:21:00,1.6387,1.6391,1.6387,1.6391,4500000.0
2009-09-27 23:22:00,1.6391,1.63915,1.63865,1.63915,10500000.0
2009-09-27 23:23:00,1.63915,1.6392,1.6387,1.63885,22300000.0
2009-09-27 23:24:00,1.6389,1.63905,1.6389,1.63905,7000000.0
2009-09-27 23:25:00,1.63872,1.63974,1.63872,1.63877,40000000.0
2009-09-27 23:26:00,1.639,1.639,1.6388,1.63885,5000000.0
2009-09-27 23:27:00,1.63839,1.63855,1.63839,1.63854,27800000.0
2009-09-27 23:28:00,1.6388,1.6388,1.63875,1.6388,7000000.0
2009-09-27 23:29:00,1.63875,1.63875,1.6387,1.6387,6000000.0
2009-09-27 23:30:00,1.63875,1.63885,1.63875,1.63885,7000000.0
2009-09-27 23:31:00,1.6388,1.6388,1.6388,1.6388,1000000.0
2009-09-27 23:32:00,1.63877,1.63979,1.63842,1.63842,23400000.0
2009-09-27 23:33:00,1.63875,1.63885,1.63875,1.63885,6800000.0
2009-09-27 23:34:00,1.63885,1.63885,1.6387,1.63885,10000000.0
2009-09-27 23:35:00,1.6388,1.6389,1.6388,1.6389,15700000.0
2009-09-27 23:36:00,1.6388,1.6388,1.63875,1.63875,4000000.0
2009-09-27 23:37:00,1.63875,1.6388,1.63875,1.6388,9000000.0
2009-09-27 23:38:00,1.63843,1.63977,1.63843,1.63848,63000000.0
2009-09-27 23:39:00,1.6388,1.6388,1.63865,1.6388,11600000.0
2009-09-27 23:40:00,1.63857,1.6398,1.63839,1.63839,51800000.0
2009-09-27 23:41:00,1.639,1.63945,1.639,1.63945,5500000.0
2009-09-27 23:42:00,1.63885,1.639,1.63855,1.63885,65500000.0
2009-09-27 23:43:00,1.63905,1.63915,1.6389,1.6391,44700000.0
2009-09-27 23:44:00,1.63925,1.63965,1.63895,1.63965,32400000.0
2009-09-27 23:45:00,1.63975,1.63975,1.63935,1.6396,26500000.0
2009-09-27 23:46:00,1.63955,1.6398,1.63955,1.6397,46600000.0
2009-09-27 23:47:00,1.63975,1.6409,1.6397,1.6406,49600000.0
2009-09-27 23:48:00,1.64055,1.6406,1.63995,1.63995,53600000.0
2009-09-27 23:49:00,1.63995,1.64015,1.63975,1.64005,29500000.0
2009-09-27 23:50:00,1.64,1.6402,1.6396,1.63975,54700000.0
2009-09-27 23:51:00,1.63975,1.63995,1.63955,1.63955,44600000.0
2009-09-27 23:52:00,1.63965,1.63965,1.63965,1.63965,1000000.0
2009-09-27 23:53:00,1.63965,1.6398,1.63965,1.63965,16200000.0
2009-09-27 23:54:00,1.6395,1.6395,1.6394,1.6394,7000000.0
2009-09-27 23:55:00,1.63945,1.6396,1.63945,1.63955,8000000.0
2009-09-27 23:56:00,1.6395,1.6395,1.63925,1.6395,23200000.0
2009-09-27 23:57:00,1.6395,1.63965,1.63945,1.63965,50100000.0
2009-09-27 23:58:00,1.6395,1.6395,1.63905,1.63945,31700000.0
2009-09-27 23:59:00,1.6396,1.6397,1.63935,1.63935,50700000.0
2009-09-28 00:00:00,1.63945,1.64035,1.63945,1.63965,103100000.0
2009-09-28 00:01:00,1.6396,1.64,1.63945,1.6398,63300000.0
2009-09-28 00:02:00,1.63985,1.64,1.63945,1.63945,64300000.0
2009-09-28 00:03:00,1.63955,1.6396,1.63875,1.63875,38100000.0
2009-09-28 00:04:00,1.63875,1.63885,1.63855,1.6387,23800000.0
2009-09-28 00:05:00,1.63875,1.63895,1.6387,1.6388,32000000.0
2009-09-28 00:06:00,1.63875,1.6389,1.63795,1.63835,45200000.0
2009-09-28 00:07:00,1.63835,1.63835,1.6379,1.63795,8000000.0
2009-09-28 00:08:00,1.638,1.63815,1.6379,1.63815,22000000.0
2009-09-28 00:09:00,1.63815,1.63815,1.63785,1.63785,23500000.0
2009-09-28 00:10:00,1.63785,1.63785,1.63685,1.637,100100000.0
2009-09-28 00:11:00,1.63685,1.6371,1.63655,1.63665,46200000.0
2009-09-28 00:12:00,1.63665,1.6367,1.63655,1.63655,20000000.0
2009-09-28 00:13:00,1.63655,1.63665,1.63545,1.6357,66900000.0
2009-09-28 00:14:00,1.6358,1.6362,1.6356,1.63585,51300000.0
2009-09-28 00:15:00,1.63585,1.63625,1.63555,1.636,95200000.0
2009-09-28 00:16:00,1.636,1.63615,1.6358,1.63605,52700000.0
2009-09-28 00:17:00,1.63605,1.63625,1.6359,1.6362,77400000.0
2009-09-28 00:18:00,1.6362,1.6363,1.6359,1.63595,69500000.0
2009-09-28 00:19:00,1.63595,1.63595,1.63505,1.63525,82900000.0
2009-09-28 00:20:00,1.63515,1.63515,1.6345,1.63465,55300000.0
2009-09-28 00:21:00,1.6346,1.6346,1.6314,1.6314,153000000.0
2009-09-28 00:22:00,1.63155,1.63155,1.62975,1.63065,148800000.0
2009-09-28 00:23:00,1.63075,1.63075,1.62745,1.62765,163500000.0
2009-09-28 00:24:00,1.6278,1.6283,1.62765,1.6283,79500000.0
2009-09-28 00:25:00,1.62845,1.6296,1.6284,1.62925,94500000.0
2009-09-28 00:26:00,1.62925,1.62965,1.6283,1.6289,49700000.0
2009-09-28 00:27:00,1.629,1.6294,1.6288,1.62925,76800000.0
2009-09-28 00:28:00,1.6292,1.62955,1.62915,1.62945,51400000.0
2009-09-28 00:29:00,1.6295,1.63,1.6295,1.62995,73400000.0
2009-09-28 00:30:00,1.63005,1.6305,1.6298,1.6304,66300000.0
2009-09-28 00:31:00,1.63045,1.63055,1.62975,1.6302,173200000.0
2009-09-28 00:32:00,1.6303,1.6311,1.62985,1.63075,54100000.0
2009-09-28 00:33:00,1.63075,1.63075,1.6294,1.6305,46700000.0
2009-09-28 00:34:00,1.63055,1.63135,1.6305,1.631,68600000.0
2009-09-28 00:35:00,1.63095,1.63095,1.6304,1.63065,48100000.0
2009-09-28 00:36:00,1.6306,1.6309,1.6306,1.63075,63300000.0
2009-09-28 00:37:00,1.63075,1.63105,1.6302,1.6309,90900000.0
2009-09-28 00:38:00,1.63095,1.63095,1.6307,1.6308,75000000.0
2009-09-28 00:39:00,1.6308,1.6308,1.63065,1.6307,39000000.0
2009-09-28 00:40:00,1.6307,1.6309,1.6306,1.6307,68000000.0
2009-09-28 00:41:00,1.63075,1.63085,1.6296,1.6299,77500000.0
2009-09-28 00:42:00,1.6299,1.63,1.6295,1.62955,44000000.0
2009-09-28 00:43:00,1.62955,1.6302,1.62955,1.6302,74900000.0
2009-09-28 00:44:00,1.63,1.63005,1.62985,1.63005,66900000.0
2009-09-28 00:45:00,1.63005,1.6303,1.6297,1.6303,109000000.0
2009-09-28 00:46:00,1.6302,1.6304,1.62955,1.62975,112100000.0
2009-09-28 00:47:00,1.6299,1.6299,1.6289,1.6289,184900000.0
2009-09-28 00:48:00,1.6289,1.62925,1.62855,1.62885,116300000.0
2009-09-28 00:49:00,1.6288,1.6288,1.62835,1.6285,85900000.0
2009-09-28 00:50:00,1.6285,1.6285,1.628,1.628,88200000.0
2009-09-28 00:51:00,1.62805,1.6281,1.6276,1.62785,124000000.0
2009-09-28 00:52:00,1.6278,1.62795,1.62685,1.62685,161800000.0
2009-09-28 00:53:00,1.62685,1.62745,1.62685,1.62725,127200000.0
2009-09-28 00:54:00,1.62725,1.6277,1.627,1.6273,128300000.0
2009-09-28 00:55:00,1.6273,1.6275,1.6272,1.6274,48000000.0
2009-09-28 00:56:00,1.6274,1.62755,1.6274,1.62745,51400000.0
2009-09-28 00:57:00,1.6275,1.62795,1.6275,1.62775,56300000.0
2009-09-28 00:58:00,1.6277,1.62815,1.62745,1.62805,109200000.0
2009-09-28 00:59:00,1.62795,1.62815,1.62765,1.62805,52000000.0
2009-09-28 01:00:00,1.62805,1.6283,1.62755,1.6276,84700000.0
2009-09-28 01:01:00,1.62755,1.62815,1.6274,1.62755,117500000.0
2009-09-28 01:02:00,1.62755,1.62765,1.6272,1.62735,96300000.0
2009-09-28 01:03:00,1.62735,1.6274,1.62695,1.627,54400000.0
2009-09-28 01:04:00,1.62705,1.6271,1.62315,1.62355,206700000.0
2009-09-28 01:05:00,1.62355,1.62385,1.6221,1.62215,157000000.0
2009-09-28 01:06:00,1.62215,1.62285,1.62195,1.6222,153200000.0
2009-09-28 01:07:00,1.6221,1.6234,1.6221,1.62305,138100000.0
2009-09-28 01:08:00,1.6232,1.62405,1.62245,1.62405,145300000.0
2009-09-28 01:09:00,1.6239,1.62425,1.62295,1.6233,119900000.0
2009-09-28 01:10:00,1.6233,1.62385,1.62245,1.62295,164600000.0
2009-09-28 01:11:00,1.62295,1.62455,1.62295,1.62365,155000000.0
2009-09-28 01:12:00,1.6236,1.62415,1.62345,1.62355,63900000.0
2009-09-28 01:13:00,1.62335,1.6245,1.62335,1.62385,128500000.0
2009-09-28 01:14:00,1.62385,1.62435,1.6236,1.62425,121000000.0
2009-09-28 01:15:00,1.62435,1.6245,1.624,1.6244,78000000.0
2009-09-28 01:16:00,1.62445,1.62555,1.6243,1.62555,125100000.0
2009-09-28 01:17:00,1.62555,1.6257,1.625,1.6256,138100000.0
2009-09-28 01:18:00,1.6256,1.62585,1.62555,1.62585,81500000.0
2009-09-28 01:19:00,1.6259,1.6259,1.6252,1.6253,121000000.0
2009-09-28 01:20:00,1.62525,1.6255,1.6248,1.6248,138700000.0
2009-09-28 01:21:00,1.6248,1.62515,1.6246,1.62515,163600000.0
2009-09-28 01:22:00,1.62515,1.6256,1.625,1.6253,111400000.0
2009-09-28 01:23:00,1.62535,1.6256,1.62525,1.6254,57200000.0
2009-09-28 01:24:00,1.6254,1.626,1.62515,1.6258,75100000.0
2009-09-28 01:25:00,1.62575,1.6259,1.62545,1.62585,54300000.0
2009-09-28 01:26:00,1.6257,1.62605,1.62545,1.62555,90100000.0
2009-09-28 01:27:00,1.6255,1.6262,1.6255,1.6259,62400000.0
2009-09-28 01:28:00,1.6259,1.62715,1.6256,1.6263,162800000.0
2009-09-28 01:29:00,1.62635,1.6266,1.6259,1.6259,110100000.0
2009-09-28 01:30:00,1.62585,1.62635,1.62585,1.62595,85800000.0
2009-09-28 01:31:00,1.6259,1.6259,1.6243,1.6254,214800000.0
2009-09-28 01:32:00,1.6254,1.62575,1.6248,1.6251,115300000.0
2009-09-28 01:33:00,1.6251,1.6263,1.6242,1.62565,130000000.0
2009-09-28 01:34:00,1.62565,1.626,1.62535,1.62565,107800000.0
2009-09-28 01:35:00,1.62545,1.62645,1.62535,1.6262,97500000.0
2009-09-28 01:36:00,1.6262,1.62665,1.62535,1.6264,105700000.0
2009-09-28 01:37:00,1.6264,1.6264,1.6258,1.62585,139800000.0
2009-09-28 01:38:00,1.6258,1.6261,1.6254,1.6261,76400000.0
2009-09-28 01:39:00,1.62615,1.62635,1.6257,1.6257,68100000.0
2009-09-28 01:40:00,1.6257,1.6264,1.6256,1.62605,84100000.0
2009-09-28 01:41:00,1.62605,1.62675,1.626,1.62675,60700000.0
2009-09-28 01:42:00,1.62675,1.62695,1.6267,1.62695,29200000.0
2009-09-28 01:43:00,1.62695,1.627,1.62665,1.62665,91000000.0
2009-09-28 01:44:00,1.62655,1.62705,1.6265,1.6268,104500000.0
2009-09-28 01:45:00,1.6268,1.6275,1.62665,1.62725,94300000.0
2009-09-28 01:46:00,1.62705,1.62735,1.6269,1.6272,92400000.0
2009-09-28 01:47:00,1.62715,1.6272,1.62705,1.62715,33000000.0
2009-09-28 01:48:00,1.62715,1.62715,1.62655,1.6266,67700000.0
2009-09-28 01:49:00,1.6266,1.6268,1.6266,1.6268,40400000.0
2009-09-28 01:50:00,1.6268,1.6273,1.6267,1.62715,68500000.0
2009-09-28 01:51:00,1.62715,1.62755,1.62705,1.62735,97900000.0
2009-09-28 01:52:00,1.62735,1.6274,1.6272,1.6272,34500000.0
2009-09-28 01:53:00,1.6272,1.62735,1.6272,1.6272,12000000.0
2009-09-28 01:54:00,1.6272,1.62755,1.6272,1.62755,18200000.0
2009-09-28 01:55:00,1.62755,1.6279,1.6273,1.6279,84400000.0
2009-09-28 01:56:00,1.62785,1.6282,1.6276,1.62815,101600000.0
2009-09-28 01:57:00,1.6281,1.6281,1.6278,1.628,19500000.0
2009-09-28 01:58:00,1.628,1.62835,1.62785,1.62785,42000000.0
2009-09-28 01:59:00,1.628,1.62805,1.62735,1.6275,91000000.0
2009-09-28 02:00:00,1.6275,1.6283,1.6273,1.6283,117500000.0
2009-09-28 02:01:00,1.6283,1.62965,1.6282,1.62965,140500000.0
2009-09-28 02:02:00,1.62965,1.6305,1.62945,1.6303,184000000.0
2009-09-28 02:03:00,1.63025,1.6313,1.6302,1.6313,108700000.0
2009-09-28 02:04:00,1.6313,1.63155,1.6311,1.6315,83400000.0
2009-09-28 02:05:00,1.6315,1.6316,1.63115,1.6312,86000000.0
2009-09-28 02:06:00,1.6312,1.6315,1.6311,1.63125,144500000.0
2009-09-28 02:07:00,1.6312,1.63165,1.631,1.6311,88400000.0
2009-09-28 02:08:00,1.6311,1.63115,1.63095,1.63115,60000000.0
2009-09-28 02:09:00,1.63115,1.63195,1.63115,1.6318,64100000.0
2009-09-28 02:10:00,1.6318,1.6321,1.6316,1.63175,136100000.0
2009-09-28 02:11:00,1.63175,1.63185,1.63095,1.63095,154100000.0
2009-09-28 02:12:00,1.63095,1.63165,1.6306,1.63165,144300000.0
2009-09-28 02:13:00,1.6316,1.63185,1.63135,1.6316,115200000.0
2009-09-28 02:14:00,1.6316,1.6318,1.63145,1.6318,56800000.0
2009-09-28 02:15:00,1.63185,1.63185,1.6313,1.6314,51700000.0
2009-09-28 02:16:00,1.6314,1.6314,1.63105,1.6311,68500000.0
2009-09-28 02:17:00,1.63115,1.6313,1.63105,1.6312,39100000.0
2009-09-28 02:18:00,1.6312,1.63145,1.6311,1.63125,50800000.0
2009-09-28 02:19:00,1.6312,1.63125,1.63065,1.6307,68800000.0
2009-09-28 02:20:00,1.6307,1.63085,1.6304,1.6306,81700000.0
2009-09-28 02:21:00,1.6306,1.63135,1.6306,1.63125,95100000.0
2009-09-28 02:22:00,1.63125,1.63155,1.63115,1.6315,75800000.0
2009-09-28 02:23:00,1.63155,1.63155,1.6313,1.63135,51400000.0
2009-09-28 02:24:00,1.6314,1.6314,1.6313,1.63135,21300000.0
2009-09-28 02:25:00,1.63135,1.6316,1.63075,1.6309,73100000.0
2009-09-28 02:26:00,1.63085,1.6309,1.63065,1.63065,42000000.0
2009-09-28 02:27:00,1.63065,1.63065,1.63055,1.63055,10500000.0
2009-09-28 02:28:00,1.63045,1.63045,1.6295,1.6297,99400000.0
2009-09-28 02:29:00,1.6297,1.6297,1.6295,1.62955,99400000.0
2009-09-28 02:30:00,1.62955,1.6296,1.62935,1.62945,57000000.0
2009-09-28 02:31:00,1.62945,1.62965,1.6292,1.6293,63900000.0
2009-09-28 02:32:00,1.62925,1.62925,1.62855,1.6289,126200000.0
2009-09-28 02:33:00,1.6289,1.62965,1.6285,1.62955,85100000.0
2009-09-28 02:34:00,1.62955,1.62955,1.6289,1.6289,113300000.0
2009-09-28 02:35:00,1.6289,1.62925,1.6288,1.62905,104900000.0
2009-09-28 02:36:00,1.629,1.629,1.62875,1.62875,72800000.0
2009-09-28 02:37:00,1.62875,1.62905,1.62865,1.62865,100300000.0
2009-09-28 02:38:00,1.62865,1.62875,1.6275,1.62755,125600000.0
2009-09-28 02:39:00,1.62765,1.6277,1.62725,1.62745,110200000.0
2009-09-28 02:40:00,1.6274,1.628,1.6272,1.6277,158900000.0
2009-09-28 02:41:00,1.6276,1.62775,1.6272,1.62725,102400000.0
2009-09-28 02:42:00,1.62725,1.6273,1.627,1.627,109200000.0
2009-09-28 02:43:00,1.62695,1.6272,1.6267,1.62695,104800000.0
2009-09-28 02:44:00,1.62705,1.6275,1.6267,1.6274,69400000.0
2009-09-28 02:45:00,1.6274,1.6288,1.6272,1.6288,193400000.0
2009-09-28 02:46:00,1.62875,1.62915,1.6286,1.6289,116300000.0
2009-09-28 02:47:00,1.6289,1.6292,1.6286,1.629,155300000.0
2009-09-28 02:48:00,1.62905,1.6299,1.629,1.6298,154600000.0
2009-09-28 02:49:00,1.6298,1.6303,1.6296,1.63025,147700000.0
2009-09-28 02:50:00,1.6303,1.6309,1.63,1.6307,123700000.0
2009-09-28 02:51:00,1.6309,1.6309,1.62935,1.6295,189400000.0
2009-09-28 02:52:00,1.62955,1.62995,1.62955,1.62985,50500000.0
2009-09-28 02:53:00,1.6299,1.63035,1.6294,1.6302,82900000.0
2009-09-28 02:54:00,1.6302,1.63045,1.62965,1.6298,176900000.0
2009-09-28 02:55:00,1.6297,1.63075,1.62955,1.63065,132900000.0
2009-09-28 02:56:00,1.6307,1.6307,1.62985,1.62995,151500000.0
2009-09-28 02:57:00,1.63,1.63105,1.6298,1.6309,141500000.0
2009-09-28 02:58:00,1.631,1.63105,1.63055,1.6309,71400000.0
2009-09-28 02:59:00,1.6308,1.631,1.63025,1.6303,93800000.0
2009-09-28 03:00:00,1.63025,1.63065,1.63025,1.63065,73000000.0
2009-09-28 03:01:00,1.63055,1.63055,1.6303,1.6303,83500000.0
2009-09-28 03:02:00,1.6303,1.6309,1.63025,1.63055,88200000.0
2009-09-28 03:03:00,1.63055,1.63095,1.6305,1.6309,122600000.0
2009-09-28 03:04:00,1.6309,1.6312,1.63085,1.63105,48700000.0
2009-09-28 03:05:00,1.63105,1.63105,1.6307,1.63085,42600000.0
2009-09-28 03:06:00,1.63085,1.631,1.63065,1.63085,66300000.0
2009-09-28 03:07:00,1.63085,1.63125,1.6306,1.6311,107000000.0
2009-09-28 03:08:00,1.63105,1.63115,1.63065,1.63085,77300000.0
2009-09-28 03:09:00,1.63085,1.63135,1.63085,1.63125,50900000.0
2009-09-28 03:10:00,1.63125,1.6315,1.63125,1.6314,64400000.0
2009-09-28 03:11:00,1.6314,1.6316,1.6311,1.6316,115500000.0
2009-09-28 03:12:00,1.6315,1.63175,1.6314,1.63145,114100000.0
2009-09-28 03:13:00,1.6314,1.6314,1.63115,1.6313,78600000.0
2009-09-28 03:14:00,1.6313,1.63165,1.63125,1.6314,88500000.0
2009-09-28 03:15:00,1.6314,1.63185,1.6314,1.6315,94900000.0
2009-09-28 03:16:00,1.63145,1.6316,1.6312,1.6312,39300000.0
2009-09-28 03:17:00,1.6312,1.6318,1.6312,1.63175,54200000.0
2009-09-28 03:18:00,1.63175,1.6326,1.6317,1.6325,98700000.0
2009-09-28 03:19:00,1.6325,1.6325,1.6319,1.63195,108300000.0
2009-09-28 03:20:00,1.632,1.63245,1.63185,1.6322,96500000.0
2009-09-28 03:21:00,1.6322,1.6323,1.63185,1.63185,69700000.0
2009-09-28 03:22:00,1.63185,1.63185,1.63055,1.63115,158200000.0
2009-09-28 03:23:00,1.63115,1.6313,1.63095,1.63105,129100000.0
2009-09-28 03:24:00,1.63105,1.63125,1.6307,1.6307,109500000.0
2009-09-28 03:25:00,1.63075,1.631,1.63055,1.63085,112500000.0
2009-09-28 03:26:00,1.63085,1.6311,1.6308,1.6311,87600000.0
2009-09-28 03:27:00,1.6311,1.63125,1.6309,1.631,96100000.0
2009-09-28 03:28:00,1.631,1.6314,1.63085,1.63095,91700000.0
2009-09-28 03:29:00,1.63085,1.63085,1.6288,1.62935,158900000.0
2009-09-28 03:30:00,1.6293,1.62955,1.6291,1.6292,133100000.0
2009-09-28 03:31:00,1.62925,1.63025,1.6292,1.63015,142600000.0
2009-09-28 03:32:00,1.63015,1.63015,1.6292,1.62945,101600000.0
2009-09-28 03:33:00,1.62945,1.62945,1.62885,1.62915,115500000.0
2009-09-28 03:34:00,1.62905,1.6292,1.62825,1.6283,108800000.0
2009-09-28 03:35:00,1.62835,1.6285,1.62805,1.62845,132500000.0
2009-09-28 03:36:00,1.6284,1.62915,1.6281,1.6291,171500000.0
2009-09-28 03:37:00,1.62925,1.6315,1.62925,1.6314,197200000.0
2009-09-28 03:38:00,1.63145,1.63165,1.6312,1.6312,98500000.0
2009-09-28 03:39:00,1.6312,1.6331,1.63075,1.63295,199100000.0
2009-09-28 03:40:00,1.6329,1.634,1.6317,1.63265,190600000.0
2009-09-28 03:41:00,1.6327,1.63505,1.6316,1.6341,212100000.0
2009-09-28 03:42:00,1.6342,1.6363,1.634,1.63555,199700000.0
2009-09-28 03:43:00,1.6354,1.63575,1.6348,1.6349,130300000.0
2009-09-28 03:44:00,1.6349,1.6359,1.6345,1.6358,180100000.0
2009-09-28 03:45:00,1.6358,1.6368,1.63495,1.6363,207300000.0
2009-09-28 03:46:00,1.6363,1.6364,1.6355,1.6358,96300000.0
2009-09-28 03:47:00,1.6357,1.63605,1.63535,1.63575,98100000.0
2009-09-28 03:48:00,1.6357,1.6359,1.63475,1.63475,134200000.0
2009-09-28 03:49:00,1.63485,1.63525,1.6348,1.63505,97100000.0
2009-09-28 03:50:00,1.63515,1.63565,1.635,1.6356,88200000.0
2009-09-28 03:51:00,1.63545,1.63555,1.6349,1.63545,121500000.0
2009-09-28 03:52:00,1.63535,1.63575,1.63495,1.6356,217900000.0
2009-09-28 03:53:00,1.63565,1.6358,1.63465,1.6357,211500000.0
2009-09-28 03:54:00,1.6357,1.63665,1.6357,1.63645,187900000.0
2009-09-28 03:55:00,1.6365,1.6374,1.6362,1.6374,167300000.0
2009-09-28 03:56:00,1.6375,1.6375,1.63625,1.6365,200400000.0
2009-09-28 03:57:00,1.63655,1.6369,1.63615,1.6362,151100000.0
2009-09-28 03:58:00,1.6361,1.63655,1.63595,1.636,79500000.0
2009-09-28 03:59:00,1.636,1.6365,1.6357,1.6357,101200000.0
2009-09-28 04:00:00,1.6357,1.6364,1.6356,1.6359,110300000.0
2009-09-28 04:01:00,1.63595,1.6364,1.6358,1.63605,109300000.0
2009-09-28 04:02:00,1.63605,1.63665,1.6356,1.6356,145100000.0
2009-09-28 04:03:00,1.6358,1.636,1.6355,1.63575,99700000.0
2009-09-28 04:04:00,1.63575,1.6361,1.63565,1.636,114500000.0
2009-09-28 04:05:00,1.63605,1.6361,1.6359,1.636,56700000.0
2009-09-28 04:06:00,1.6359,1.63615,1.6357,1.636,143000000.0
2009-09-28 04:07:00,1.63595,1.63635,1.63565,1.6359,151900000.0
2009-09-28 04:08:00,1.6358,1.6361,1.6358,1.63605,49300000.0
2009-09-28 04:09:00,1.63605,1.6364,1.63595,1.6364,79900000.0
2009-09-28 04:10:00,1.6364,1.6367,1.63635,1.63665,166500000.0
2009-09-28 04:11:00,1.6367,1.63675,1.63615,1.6362,106200000.0
2009-09-28 04:12:00,1.6362,1.6368,1.6355,1.63675,172100000.0
2009-09-28 04:13:00,1.63675,1.6368,1.63645,1.63645,93400000.0
2009-09-28 04:14:00,1.63645,1.63715,1.63615,1.63665,202500000.0
2009-09-28 04:15:00,1.63665,1.6369,1.63665,1.6369,81200000.0
2009-09-28 04:16:00,1.6368,1.63705,1.6368,1.63695,69000000.0
2009-09-28 04:17:00,1.637,1.6372,1.63635,1.6372,116100000.0
2009-09-28 04:18:00,1.6372,1.63755,1.6372,1.63735,95500000.0
2009-09-28 04:19:00,1.63745,1.6375,1.63655,1.63655,83300000.0
2009-09-28 04:20:00,1.6366,1.63705,1.63645,1.6365,197400000.0
2009-09-28 04:21:00,1.63665,1.63685,1.6361,1.63665,177500000.0
2009-09-28 04:22:00,1.63665,1.6376,1.63665,1.63725,158600000.0
2009-09-28 04:23:00,1.63725,1.6374,1.6372,1.63725,92600000.0
2009-09-28 04:24:00,1.6373,1.6374,1.637,1.6371,78300000.0
2009-09-28 04:25:00,1.6372,1.63735,1.6369,1.63695,94700000.0
2009-09-28 04:26:00,1.63695,1.63705,1.63645,1.63675,99000000.0
2009-09-28 04:27:00,1.63685,1.6371,1.6368,1.6369,65900000.0
2009-09-28 04:28:00,1.6369,1.637,1.63655,1.63675,71800000.0
2009-09-28 04:29:00,1.6368,1.6369,1.63675,1.63675,98700000.0
2009-09-28 04:30:00,1.63675,1.63705,1.63675,1.63695,71700000.0
2009-09-28 04:31:00,1.63695,1.63725,1.63695,1.63705,84700000.0
2009-09-28 04:32:00,1.63705,1.6371,1.63695,1.63705,88500000.0
2009-09-28 04:33:00,1.63705,1.63735,1.63695,1.63715,88200000.0
2009-09-28 04:34:00,1.63715,1.6372,1.6365,1.63685,35500000.0
2009-09-28 04:35:00,1.63685,1.637,1.63685,1.637,16000000.0
2009-09-28 04:36:00,1.637,1.637,1.6366,1.6367,30100000.0
2009-09-28 04:37:00,1.6367,1.6367,1.6366,1.63665,8400000.0
2009-09-28 04:38:00,1.63665,1.637,1.6366,1.637,30000000.0
2009-09-28 04:39:00,1.637,1.63715,1.63695,1.63715,56700000.0
2009-09-28 04:40:00,1.63715,1.63715,1.63665,1.6368,121700000.0
2009-09-28 04:41:00,1.6368,1.637,1.63675,1.63675,53000000.0
2009-09-28 04:42:00,1.6368,1.6369,1.63675,1.63675,71900000.0
2009-09-28 04:43:00,1.63675,1.63685,1.63645,1.6365,122400000.0
2009-09-28 04:44:00,1.63655,1.63665,1.63655,1.63665,55600000.0
2009-09-28 04:45:00,1.63655,1.63665,1.63645,1.63655,108000000.0
2009-09-28 04:46:00,1.6365,1.6365,1.63595,1.6362,126900000.0
2009-09-28 04:47:00,1.63625,1.63645,1.63625,1.63625,37100000.0
2009-09-28 04:48:00,1.6363,1.6365,1.63615,1.6364,86400000.0
2009-09-28 04:49:00,1.63635,1.6369,1.63635,1.63645,110500000.0
2009-09-28 04:50:00,1.63645,1.63645,1.63635,1.6364,29100000.0
2009-09-28 04:51:00,1.6364,1.63645,1.6364,1.63645,9000000.0
2009-09-28 04:52:00,1.63645,1.6365,1.63645,1.63645,30600000.0
2009-09-28 04:53:00,1.63645,1.63645,1.6364,1.63645,38400000.0
2009-09-28 04:54:00,1.63645,1.6367,1.63645,1.63665,41700000.0
2009-09-28 04:55:00,1.63665,1.63665,1.6365,1.6366,84800000.0
2009-09-28 04:56:00,1.6366,1.63675,1.63655,1.6366,43200000.0
2009-09-28 04:57:00,1.6366,1.6368,1.6366,1.6367,40500000.0
2009-09-28 04:58:00,1.63665,1.63665,1.63655,1.6366,56500000.0
2009-09-28 04:59:00,1.63665,1.63715,1.6366,1.637,47300000.0
2009-09-28 05:00:00,1.63695,1.63715,1.6369,1.6369,43000000.0
2009-09-28 05:01:00,1.6369,1.6369,1.63655,1.6367,69000000.0
2009-09-28 05:02:00,1.6367,1.6367,1.63635,1.63635,53900000.0
2009-09-28 05:03:00,1.63635,1.63635,1.63625,1.6363,19000000.0
2009-09-28 05:04:00,1.63635,1.63675,1.63635,1.63675,87900000.0
2009-09-28 05:05:00,1.6367,1.63685,1.63665,1.63675,37500000.0
2009-09-28 05:06:00,1.63685,1.6372,1.63655,1.6369,96800000.0
2009-09-28 05:07:00,1.6368,1.637,1.63655,1.63685,142300000.0
2009-09-28 05:08:00,1.6368,1.63685,1.63655,1.63655,103500000.0
2009-09-28 05:09:00,1.63665,1.6371,1.63645,1.63695,151200000.0
2009-09-28 05:10:00,1.6369,1.63715,1.6365,1.63685,213600000.0
2009-09-28 05:11:00,1.63675,1.63755,1.63675,1.63735,190800000.0
2009-09-28 05:12:00,1.63735,1.63745,1.6369,1.63735,110700000.0
2009-09-28 05:13:00,1.6373,1.63765,1.6372,1.63765,155300000.0
2009-09-28 05:14:00,1.6377,1.6379,1.63755,1.6377,104400000.0
2009-09-28 05:15:00,1.6376,1.63795,1.63745,1.63785,109000000.0
2009-09-28 05:16:00,1.63785,1.63785,1.63745,1.63775,107600000.0
2009-09-28 05:17:00,1.6376,1.63775,1.6373,1.6375,96500000.0
2009-09-28 05:18:00,1.63755,1.63755,1.63745,1.6375,29600000.0
2009-09-28 05:19:00,1.63755,1.6377,1.6373,1.6373,129000000.0
2009-09-28 05:20:00,1.6373,1.6374,1.63705,1.63715,64200000.0
2009-09-28 05:21:00,1.63715,1.63715,1.63705,1.63705,44700000.0
2009-09-28 05:22:00,1.63705,1.6371,1.63655,1.63655,48900000.0
2009-09-28 05:23:00,1.63655,1.63695,1.63655,1.63695,76100000.0
2009-09-28 05:24:00,1.63695,1.63695,1.6367,1.6368,62100000.0
2009-09-28 05:25:00,1.63675,1.63675,1.6366,1.63665,36600000.0
2009-09-28 05:26:00,1.63665,1.637,1.6366,1.6369,46300000.0
2009-09-28 05:27:00,1.6369,1.6374,1.6369,1.6369,43600000.0
2009-09-28 05:28:00,1.6369,1.637,1.6368,1.637,41800000.0
2009-09-28 05:29:00,1.637,1.6371,1.63675,1.6369,67400000.0
2009-09-28 05:30:00,1.63695,1.6371,1.6369,1.637,71800000.0
2009-09-28 05:31:00,1.637,1.6371,1.6369,1.63705,81500000.0
2009-09-28 05:32:00,1.63705,1.6373,1.6369,1.63715,68700000.0
2009-09-28 05:33:00,1.63715,1.63715,1.63685,1.637,89200000.0
2009-09-28 05:34:00,1.637,1.63715,1.637,1.63705,80600000.0
2009-09-28 05:35:00,1.63705,1.6371,1.6369,1.6371,60300000.0
2009-09-28 05:36:00,1.6371,1.63715,1.637,1.63715,75000000.0
2009-09-28 05:37:00,1.6371,1.63715,1.6369,1.63695,53600000.0
2009-09-28 05:38:00,1.63695,1.63705,1.63685,1.6369,59400000.0
2009-09-28 05:39:00,1.63695,1.63715,1.6368,1.63705,69400000.0
2009-09-28 05:40:00,1.63705,1.6372,1.6366,1.637,126800000.0
2009-09-28 05:41:00,1.637,1.6372,1.6368,1.63715,124100000.0
2009-09-28 05:42:00,1.6372,1.63755,1.637,1.637,144100000.0
2009-09-28 05:43:00,1.637,1.63725,1.637,1.63705,80200000.0
2009-09-28 05:44:00,1.63705,1.6376,1.63695,1.6373,176300000.0
2009-09-28 05:45:00,1.6373,1.6374,1.637,1.6372,62400000.0
2009-09-28 05:46:00,1.6372,1.6372,1.6368,1.63695,92800000.0
2009-09-28 05:47:00,1.6368,1.63695,1.6368,1.63695,20500000.0
2009-09-28 05:48:00,1.63695,1.63705,1.63695,1.63705,34700000.0
2009-09-28 05:49:00,1.63705,1.6375,1.63705,1.63745,64600000.0
2009-09-28 05:50:00,1.63745,1.63745,1.63705,1.63705,70200000.0
2009-09-28 05:51:00,1.63705,1.63715,1.63705,1.63715,63500000.0
2009-09-28 05:52:00,1.63715,1.6372,1.63705,1.6372,73200000.0
2009-09-28 05:53:00,1.6372,1.6372,1.63695,1.637,52200000.0
2009-09-28 05:54:00,1.6369,1.6369,1.6368,1.6368,42600000.0
2009-09-28 05:55:00,1.63675,1.63715,1.6367,1.63715,121700000.0
2009-09-28 05:56:00,1.63715,1.63715,1.63665,1.63675,76500000.0
2009-09-28 05:57:00,1.6367,1.637,1.6367,1.63685,77500000.0
2009-09-28 05:58:00,1.6368,1.6369,1.63655,1.6367,105000000.0
2009-09-28 05:59:00,1.6367,1.63705,1.6367,1.637,63200000.0
2009-09-28 06:00:00,1.63695,1.63705,1.6369,1.637,82300000.0
2009-09-28 06:01:00,1.63695,1.6374,1.63695,1.63715,110600000.0
2009-09-28 06:02:00,1.63715,1.6374,1.63695,1.63735,117400000.0
2009-09-28 06:03:00,1.63725,1.63745,1.63705,1.63705,159000000.0
2009-09-28 06:04:00,1.63705,1.63715,1.6368,1.63685,83300000.0
2009-09-28 06:05:00,1.6369,1.637,1.6366,1.6367,94200000.0
2009-09-28 06:06:00,1.63675,1.6369,1.63655,1.63655,108900000.0
2009-09-28 06:07:00,1.63655,1.6368,1.63605,1.6363,166000000.0
2009-09-28 06:08:00,1.6365,1.6365,1.63605,1.6363,60400000.0
2009-09-28 06:09:00,1.6363,1.6365,1.63615,1.6364,152800000.0
2009-09-28 06:10:00,1.63645,1.6367,1.63625,1.63665,60900000.0
2009-09-28 06:11:00,1.6367,1.6368,1.63665,1.63665,23100000.0
2009-09-28 06:12:00,1.63665,1.6369,1.63645,1.6367,119400000.0
2009-09-28 06:13:00,1.63675,1.6368,1.63625,1.63645,119500000.0
2009-09-28 06:14:00,1.6365,1.6371,1.6363,1.6371,144900000.0
2009-09-28 06:15:00,1.63695,1.6372,1.63675,1.63675,107900000.0
2009-09-28 06:16:00,1.6367,1.63685,1.6363,1.6365,169300000.0
2009-09-28 06:17:00,1.6364,1.63645,1.636,1.636,148600000.0
2009-09-28 06:18:00,1.636,1.63705,1.636,1.63705,149000000.0
2009-09-28 06:19:00,1.6372,1.6374,1.6368,1.63695,194400000.0
2009-09-28 06:20:00,1.63685,1.6374,1.63685,1.63735,239400000.0
2009-09-28 06:21:00,1.63735,1.6375,1.63705,1.6371,184100000.0
2009-09-28 06:22:00,1.63705,1.6372,1.6368,1.6369,118200000.0
2009-09-28 06:23:00,1.6369,1.637,1.63675,1.63685,142900000.0
2009-09-28 06:24:00,1.63685,1.6378,1.63685,1.6377,84900000.0
2009-09-28 06:25:00,1.6376,1.63815,1.63755,1.6377,153900000.0
2009-09-28 06:26:00,1.6377,1.6377,1.6371,1.6372,63200000.0
2009-09-28 06:27:00,1.63715,1.63725,1.637,1.6372,55600000.0
2009-09-28 06:28:00,1.6372,1.6375,1.63715,1.63725,118000000.0
2009-09-28 06:29:00,1.63725,1.63725,1.63665,1.6369,209100000.0
2009-09-28 06:30:00,1.6369,1.6373,1.63675,1.63715,119000000.0
2009-09-28 06:31:00,1.6371,1.6372,1.6365,1.6371,197500000.0
2009-09-28 06:32:00,1.63705,1.6374,1.6369,1.63715,92400000.0
2009-09-28 06:33:00,1.63715,1.63775,1.63665,1.63665,117700000.0
2009-09-28 06:34:00,1.63665,1.637,1.63655,1.637,96500000.0
2009-09-28 06:35:00,1.63695,1.63725,1.6367,1.63725,87800000.0
2009-09-28 06:36:00,1.63725,1.6375,1.637,1.6371,116800000.0
2009-09-28 06:37:00,1.6372,1.63735,1.63695,1.63695,86500000.0
2009-09-28 06:38:00,1.63695,1.6371,1.63655,1.63665,148000000.0
2009-09-28 06:39:00,1.63665,1.63675,1.6364,1.6365,75500000.0
2009-09-28 06:40:00,1.6365,1.6367,1.63645,1.6366,56400000.0
2009-09-28 06:41:00,1.63665,1.6367,1.63655,1.63665,29800000.0
2009-09-28 06:42:00,1.6366,1.6366,1.63655,1.63655,12900000.0
2009-09-28 06:43:00,1.6366,1.6367,1.63655,1.6367,28100000.0
2009-09-28 06:44:00,1.6367,1.63695,1.63655,1.63695,82400000.0
2009-09-28 06:45:00,1.63705,1.63715,1.6369,1.63695,26400000.0
2009-09-28 06:46:00,1.637,1.63725,1.63695,1.63725,80000000.0
2009-09-28 06:47:00,1.6373,1.63735,1.63715,1.6372,61800000.0
2009-09-28 06:48:00,1.6372,1.63745,1.63705,1.63715,58200000.0
2009-09-28 06:49:00,1.63715,1.63735,1.6368,1.63705,87300000.0
2009-09-28 06:50:00,1.63705,1.6371,1.63655,1.63655,94300000.0
2009-09-28 06:51:00,1.63655,1.63655,1.6361,1.6361,53900000.0
2009-09-28 06:52:00,1.6361,1.6361,1.63595,1.63605,69800000.0
2009-09-28 06:53:00,1.63605,1.6361,1.6357,1.6359,85200000.0
2009-09-28 06:54:00,1.63585,1.63615,1.6358,1.63605,65900000.0
2009-09-28 06:55:00,1.6361,1.63645,1.63605,1.6364,56400000.0
2009-09-28 06:56:00,1.6364,1.63685,1.63635,1.63665,77100000.0
2009-09-28 06:57:00,1.6368,1.6369,1.63665,1.6368,54400000.0
2009-09-28 06:58:00,1.6368,1.6371,1.6368,1.6371,49600000.0
2009-09-28 06:59:00,1.63705,1.6371,1.6367,1.6369,75200000.0
2009-09-28 07:00:00,1.6369,1.6372,1.6368,1.6371,104700000.0
2009-09-28 07:01:00,1.6371,1.63765,1.63705,1.63755,90900000.0
2009-09-28 07:02:00,1.63755,1.63755,1.6371,1.6373,110600000.0
2009-09-28 07:03:00,1.6373,1.6379,1.63715,1.63745,105000000.0
2009-09-28 07:04:00,1.63755,1.63795,1.63735,1.63785,96600000.0
2009-09-28 07:05:00,1.6377,1.6379,1.63755,1.6377,78800000.0
2009-09-28 07:06:00,1.63765,1.6377,1.63765,1.63765,19300000.0
2009-09-28 07:07:00,1.6377,1.6377,1.6373,1.6375,63800000.0
2009-09-28 07:08:00,1.6375,1.63765,1.6374,1.63765,26000000.0
2009-09-28 07:09:00,1.63765,1.63815,1.63765,1.63795,56400000.0
2009-09-28 07:10:00,1.63805,1.63885,1.63805,1.63875,139600000.0
2009-09-28 07:11:00,1.6387,1.63905,1.63855,1.6388,98200000.0
2009-09-28 07:12:00,1.63855,1.63865,1.6381,1.6382,115000000.0
2009-09-28 07:13:00,1.63825,1.63855,1.6382,1.63845,48400000.0
2009-09-28 07:14:00,1.63835,1.6385,1.6379,1.6381,105800000.0
2009-09-28 07:15:00,1.63795,1.6382,1.6379,1.63805,120900000.0
2009-09-28 07:16:00,1.63805,1.63935,1.63805,1.6386,157000000.0
2009-09-28 07:17:00,1.6386,1.6388,1.6381,1.63825,143500000.0
2009-09-28 07:18:00,1.63825,1.6387,1.63765,1.6377,170700000.0
2009-09-28 07:19:00,1.63765,1.63805,1.63735,1.63795,127600000.0
2009-09-28 07:20:00,1.63795,1.6382,1.6375,1.63785,124800000.0
2009-09-28 07:21:00,1.63785,1.6381,1.6377,1.6379,132000000.0
2009-09-28 07:22:00,1.63795,1.63825,1.6379,1.6381,93300000.0
2009-09-28 07:23:00,1.63815,1.6383,1.6373,1.6373,103400000.0
2009-09-28 07:24:00,1.6373,1.6375,1.6372,1.6374,70900000.0
2009-09-28 07:25:00,1.6374,1.63745,1.6367,1.63675,133000000.0
2009-09-28 07:26:00,1.6368,1.6368,1.6364,1.6364,89900000.0
2009-09-28 07:27:00,1.6364,1.6364,1.63595,1.63605,90900000.0
2009-09-28 07:28:00,1.636,1.63665,1.6359,1.63645,163100000.0
2009-09-28 07:29:00,1.63645,1.63645,1.6359,1.6359,161700000.0
2009-09-28 07:30:00,1.6359,1.6364,1.6359,1.63635,90500000.0
2009-09-28 07:31:00,1.63635,1.63675,1.63635,1.63645,110000000.0
2009-09-28 07:32:00,1.6365,1.6365,1.6364,1.6365,108900000.0
2009-09-28 07:33:00,1.6365,1.63655,1.6363,1.63645,65500000.0
2009-09-28 07:34:00,1.63645,1.6365,1.63625,1.63635,52800000.0
2009-09-28 07:35:00,1.63635,1.6364,1.6363,1.63635,30000000.0
2009-09-28 07:36:00,1.63635,1.6365,1.6363,1.6364,43100000.0
2009-09-28 07:37:00,1.6364,1.63705,1.63635,1.63705,97400000.0
2009-09-28 07:38:00,1.63705,1.6372,1.6369,1.6372,96800000.0
2009-09-28 07:39:00,1.63715,1.63725,1.637,1.6371,118300000.0
2009-09-28 07:40:00,1.6371,1.6371,1.6365,1.6367,233500000.0
2009-09-28 07:41:00,1.6366,1.6366,1.6361,1.63625,173000000.0
2009-09-28 07:42:00,1.63625,1.6363,1.63555,1.6356,96000000.0
2009-09-28 07:43:00,1.63565,1.63575,1.63545,1.6356,96500000.0
2009-09-28 07:44:00,1.6356,1.6358,1.6355,1.6355,61700000.0
2009-09-28 07:45:00,1.6355,1.6359,1.6355,1.6356,106000000.0
2009-09-28 07:46:00,1.6356,1.6356,1.6354,1.6355,63700000.0
2009-09-28 07:47:00,1.6355,1.6355,1.6349,1.6349,129200000.0
2009-09-28 07:48:00,1.6349,1.6349,1.63425,1.6344,125000000.0
2009-09-28 07:49:00,1.63435,1.63495,1.6343,1.6349,116600000.0
2009-09-28 07:50:00,1.6349,1.6351,1.6346,1.6346,73900000.0
2009-09-28 07:51:00,1.63455,1.6346,1.6342,1.63435,216200000.0
2009-09-28 07:52:00,1.6344,1.63495,1.6342,1.6345,223900000.0
2009-09-28 07:53:00,1.6345,1.63495,1.6345,1.6347,104400000.0
2009-09-28 07:54:00,1.6347,1.6347,1.63355,1.6339,213000000.0
2009-09-28 07:55:00,1.6339,1.6346,1.63385,1.63445,132500000.0
2009-09-28 07:56:00,1.6345,1.63515,1.63425,1.6348,159200000.0
2009-09-28 07:57:00,1.63485,1.63545,1.6343,1.6343,217100000.0
2009-09-28 07:58:00,1.6343,1.6346,1.6341,1.63435,111400000.0
2009-09-28 07:59:00,1.63435,1.635,1.6343,1.6346,113700000.0
2009-09-28 08:00:00,1.63465,1.63465,1.63385,1.63395,121500000.0
2009-09-28 08:01:00,1.6338,1.63395,1.6336,1.63385,121200000.0
2009-09-28 08:02:00,1.6339,1.6348,1.63385,1.63475,115100000.0
2009-09-28 08:03:00,1.6348,1.63535,1.63475,1.63535,80600000.0
2009-09-28 08:04:00,1.63535,1.63565,1.63475,1.6356,229400000.0
2009-09-28 08:05:00,1.6356,1.6364,1.6356,1.6363,209900000.0
2009-09-28 08:06:00,1.6363,1.6368,1.6357,1.6357,203300000.0
2009-09-28 08:07:00,1.6357,1.63575,1.63535,1.6354,124800000.0
2009-09-28 08:08:00,1.6354,1.6358,1.63535,1.63535,142700000.0
2009-09-28 08:09:00,1.6354,1.6356,1.63495,1.63505,105000000.0
2009-09-28 08:10:00,1.63505,1.6358,1.6349,1.6358,120500000.0
2009-09-28 08:11:00,1.6358,1.6358,1.63505,1.6352,127400000.0
2009-09-28 08:12:00,1.63525,1.6354,1.635,1.63505,114900000.0
2009-09-28 08:13:00,1.63505,1.6357,1.63505,1.63555,130500000.0
2009-09-28 08:14:00,1.6356,1.6356,1.635,1.63505,210600000.0
2009-09-28 08:15:00,1.63495,1.6356,1.6349,1.6354,152800000.0
2009-09-28 08:16:00,1.6354,1.63555,1.63515,1.6352,94900000.0
2009-09-28 08:17:00,1.63515,1.63515,1.63485,1.63505,82300000.0
2009-09-28 08:18:00,1.6353,1.6353,1.6349,1.6349,82300000.0
2009-09-28 08:19:00,1.6349,1.63505,1.63445,1.63465,195600000.0
2009-09-28 08:20:00,1.63465,1.63555,1.63465,1.63555,76300000.0
2009-09-28 08:21:00,1.6355,1.6359,1.6355,1.63585,44900000.0
2009-09-28 08:22:00,1.6358,1.6368,1.6358,1.63665,147400000.0
2009-09-28 08:23:00,1.63675,1.63745,1.63675,1.63705,181200000.0
2009-09-28 08:24:00,1.63715,1.63715,1.6356,1.6356,227700000.0
2009-09-28 08:25:00,1.6356,1.6356,1.63505,1.6353,145900000.0
2009-09-28 08:26:00,1.63525,1.6354,1.6351,1.6353,115400000.0
2009-09-28 08:27:00,1.6353,1.6354,1.63505,1.6351,109800000.0
2009-09-28 08:28:00,1.63515,1.63595,1.6351,1.6359,140700000.0
2009-09-28 08:29:00,1.6359,1.6364,1.6358,1.63635,178500000.0
2009-09-28 08:30:00,1.63635,1.63675,1.63625,1.6364,207600000.0
2009-09-28 08:31:00,1.6364,1.63665,1.63605,1.6361,246100000.0
2009-09-28 08:32:00,1.6361,1.63645,1.63605,1.6363,237100000.0
2009-09-28 08:33:00,1.6363,1.63645,1.6358,1.6358,195500000.0
2009-09-28 08:34:00,1.6358,1.63595,1.63555,1.63555,86900000.0
2009-09-28 08:35:00,1.63555,1.637,1.63545,1.637,204900000.0
2009-09-28 08:36:00,1.637,1.6372,1.6368,1.6371,153600000.0
2009-09-28 08:37:00,1.6371,1.6372,1.6366,1.63665,125100000.0
2009-09-28 08:38:00,1.6367,1.63725,1.6367,1.6369,242700000.0
2009-09-28 08:39:00,1.6369,1.6371,1.63675,1.63685,144000000.0
2009-09-28 08:40:00,1.63685,1.637,1.63675,1.63685,147100000.0
2009-09-28 08:41:00,1.63685,1.637,1.63675,1.63685,200500000.0
2009-09-28 08:42:00,1.6368,1.63695,1.63675,1.63685,76300000.0
2009-09-28 08:43:00,1.63685,1.6369,1.63665,1.63665,123200000.0
2009-09-28 08:44:00,1.63655,1.637,1.6365,1.6368,200400000.0
2009-09-28 08:45:00,1.6368,1.63705,1.63655,1.6369,181900000.0
2009-09-28 08:46:00,1.637,1.63815,1.6369,1.6381,244600000.0
2009-09-28 08:47:00,1.63805,1.6386,1.638,1.63815,253900000.0
2009-09-28 08:48:00,1.6382,1.63825,1.6379,1.638,175100000.0
2009-09-28 08:49:00,1.63795,1.638,1.6376,1.6376,226100000.0
2009-09-28 08:50:00,1.6376,1.6376,1.6371,1.6373,233300000.0
2009-09-28 08:51:00,1.6373,1.63745,1.6371,1.63725,181000000.0
2009-09-28 08:52:00,1.6373,1.63765,1.63685,1.6369,354000000.0
2009-09-28 08:53:00,1.63695,1.63695,1.63665,1.63665,295000000.0
2009-09-28 08:54:00,1.63665,1.63685,1.63565,1.63595,222400000.0
2009-09-28 08:55:00,1.63595,1.63615,1.6358,1.63615,157300000.0
2009-09-28 08:56:00,1.63615,1.63615,1.63475,1.6348,261800000.0
2009-09-28 08:57:00,1.6348,1.6354,1.6348,1.63525,255000000.0
2009-09-28 08:58:00,1.63525,1.6367,1.63525,1.6367,209600000.0
2009-09-28 08:59:00,1.6368,1.63705,1.636,1.63625,244400000.0
2009-09-28 09:00:00,1.6362,1.6364,1.63565,1.63585,172900000.0
2009-09-28 09:01:00,1.63585,1.63635,1.6356,1.63635,151800000.0
2009-09-28 09:02:00,1.63635,1.637,1.636,1.637,112300000.0
2009-09-28 09:03:00,1.6371,1.6373,1.637,1.6372,68500000.0
2009-09-28 09:04:00,1.6371,1.6378,1.6371,1.63775,109100000.0
2009-09-28 09:05:00,1.63775,1.6392,1.63745,1.63865,275100000.0
2009-09-28 09:06:00,1.63865,1.63955,1.6386,1.6395,173800000.0
2009-09-28 09:07:00,1.63955,1.64065,1.6395,1.63975,239900000.0
2009-09-28 09:08:00,1.6398,1.6399,1.63935,1.63975,254300000.0
2009-09-28 09:09:00,1.63975,1.63975,1.6393,1.6395,136000000.0
2009-09-28 09:10:00,1.63945,1.6395,1.63925,1.63935,202100000.0
2009-09-28 09:11:00,1.6395,1.63955,1.639,1.6394,188200000.0
2009-09-28 09:12:00,1.63935,1.6394,1.6389,1.63895,225400000.0
2009-09-28 09:13:00,1.63895,1.6392,1.63875,1.6391,275800000.0
2009-09-28 09:14:00,1.63915,1.63925,1.63875,1.63915,224300000.0
2009-09-28 09:15:00,1.63915,1.63945,1.6391,1.6394,91400000.0
2009-09-28 09:16:00,1.6394,1.63975,1.6394,1.63945,149800000.0
2009-09-28 09:17:00,1.63945,1.6399,1.63945,1.63975,147100000.0
2009-09-28 09:18:00,1.63975,1.6398,1.6394,1.6394,211400000.0
2009-09-28 09:19:00,1.6394,1.6395,1.639,1.6391,120300000.0
2009-09-28 09:20:00,1.63905,1.6392,1.63875,1.6389,110000000.0
2009-09-28 09:21:00,1.6389,1.6389,1.6384,1.6385,135300000.0
2009-09-28 09:22:00,1.6385,1.6388,1.6385,1.6386,180900000.0
2009-09-28 09:23:00,1.63865,1.6388,1.6386,1.63865,99800000.0
2009-09-28 09:24:00,1.6387,1.6388,1.63855,1.6387,110600000.0
2009-09-28 09:25:00,1.63865,1.63885,1.6382,1.6386,215200000.0
2009-09-28 09:26:00,1.6386,1.63895,1.6385,1.6388,167000000.0
2009-09-28 09:27:00,1.6388,1.6394,1.6387,1.63915,242300000.0
2009-09-28 09:28:00,1.63915,1.63935,1.63875,1.63895,271100000.0
2009-09-28 09:29:00,1.63895,1.639,1.63865,1.63885,194900000.0
2009-09-28 09:30:00,1.63885,1.63905,1.63865,1.63885,189700000.0
2009-09-28 09:31:00,1.6388,1.6388,1.63815,1.6382,178500000.0
2009-09-28 09:32:00,1.63815,1.6389,1.63815,1.63865,231200000.0
2009-09-28 09:33:00,1.6387,1.6392,1.6387,1.63885,195100000.0
2009-09-28 09:34:00,1.6389,1.6395,1.6389,1.63935,151200000.0
2009-09-28 09:35:00,1.63935,1.63975,1.63925,1.63965,194000000.0
2009-09-28 09:36:00,1.63965,1.6398,1.6393,1.6393,234100000.0
2009-09-28 09:37:00,1.6393,1.63945,1.6389,1.63905,240300000.0
2009-09-28 09:38:00,1.63915,1.6396,1.639,1.6396,201700000.0
2009-09-28 09:39:00,1.6396,1.64005,1.63925,1.63985,224000000.0
2009-09-28 09:40:00,1.63985,1.63985,1.6386,1.6388,296400000.0
2009-09-28 09:41:00,1.6388,1.6388,1.6379,1.6385,307400000.0
2009-09-28 09:42:00,1.6385,1.63975,1.63845,1.63955,261000000.0
2009-09-28 09:43:00,1.6397,1.6403,1.6394,1.6403,160200000.0
2009-09-28 09:44:00,1.6403,1.641,1.64025,1.64095,184700000.0
2009-09-28 09:45:00,1.64105,1.6412,1.6407,1.64075,122200000.0
2009-09-28 09:46:00,1.64085,1.6415,1.64075,1.6415,149700000.0
2009-09-28 09:47:00,1.6415,1.6419,1.64105,1.64175,127100000.0
2009-09-28 09:48:00,1.6417,1.64185,1.64155,1.6418,154900000.0
2009-09-28 09:49:00,1.6418,1.64245,1.6418,1.6421,151900000.0
2009-09-28 09:50:00,1.64235,1.6426,1.642,1.64245,115400000.0
2009-09-28 09:51:00,1.64245,1.64285,1.64245,1.64255,203100000.0
2009-09-28 09:52:00,1.64255,1.6427,1.6423,1.6426,184400000.0
2009-09-28 09:53:00,1.64255,1.6429,1.64255,1.6427,184000000.0
2009-09-28 09:54:00,1.64265,1.64275,1.64245,1.6426,164200000.0
2009-09-28 09:55:00,1.64255,1.64265,1.6421,1.64225,124500000.0
2009-09-28 09:56:00,1.64225,1.64225,1.6416,1.642,193500000.0
2009-09-28 09:57:00,1.642,1.64215,1.6416,1.6418,103300000.0
2009-09-28 09:58:00,1.64175,1.64195,1.6417,1.64185,135400000.0
2009-09-28 09:59:00,1.64175,1.64185,1.6408,1.64085,217100000.0
2009-09-28 10:00:00,1.6408,1.64095,1.6399,1.64025,360700000.0
2009-09-28 10:01:00,1.6404,1.6404,1.64005,1.6403,108000000.0
2009-09-28 10:02:00,1.64025,1.6403,1.63995,1.63995,108300000.0
2009-09-28 10:03:00,1.6399,1.64025,1.6399,1.6401,126700000.0
2009-09-28 10:04:00,1.6401,1.64035,1.64005,1.64035,90100000.0
2009-09-28 10:05:00,1.64035,1.64035,1.6398,1.6398,177000000.0
2009-09-28 10:06:00,1.6398,1.6403,1.63975,1.64005,208700000.0
2009-09-28 10:07:00,1.64005,1.6404,1.64005,1.6403,107800000.0
2009-09-28 10:08:00,1.6403,1.64045,1.6399,1.64,106800000.0
2009-09-28 10:09:00,1.63995,1.64,1.63955,1.63955,135500000.0
2009-09-28 10:10:00,1.6397,1.6398,1.63935,1.63935,134100000.0
2009-09-28 10:11:00,1.63945,1.63945,1.6391,1.6393,118600000.0
2009-09-28 10:12:00,1.63925,1.6394,1.6391,1.6392,154300000.0
2009-09-28 10:13:00,1.6392,1.6395,1.63915,1.6395,59300000.0
2009-09-28 10:14:00,1.63945,1.63985,1.63935,1.63985,176300000.0
2009-09-28 10:15:00,1.63985,1.64055,1.63985,1.64045,105600000.0
2009-09-28 10:16:00,1.64045,1.64065,1.64025,1.64065,119600000.0
2009-09-28 10:17:00,1.64065,1.6416,1.64045,1.6416,157300000.0
2009-09-28 10:18:00,1.64165,1.6419,1.64165,1.6419,148500000.0
2009-09-28 10:19:00,1.64185,1.64205,1.64165,1.64185,247100000.0
2009-09-28 10:20:00,1.64185,1.64275,1.6418,1.6425,243000000.0
2009-09-28 10:21:00,1.6425,1.64275,1.64215,1.64235,152400000.0
2009-09-28 10:22:00,1.64235,1.6424,1.64195,1.64205,176000000.0
2009-09-28 10:23:00,1.64205,1.64215,1.64195,1.642,109400000.0
2009-09-28 10:24:00,1.6421,1.6421,1.6417,1.642,140000000.0
2009-09-28 10:25:00,1.64205,1.64225,1.64205,1.64225,42000000.0
2009-09-28 10:26:00,1.64225,1.64235,1.64205,1.6422,102300000.0
2009-09-28 10:27:00,1.6422,1.6424,1.64185,1.64205,194700000.0
2009-09-28 10:28:00,1.6421,1.64215,1.64145,1.64145,213800000.0
2009-09-28 10:29:00,1.64145,1.64155,1.64125,1.6413,94200000.0
2009-09-28 10:30:00,1.6413,1.6425,1.6413,1.6423,162500000.0
2009-09-28 10:31:00,1.6424,1.6425,1.6421,1.64225,131200000.0
2009-09-28 10:32:00,1.64225,1.64225,1.6415,1.64185,183700000.0
2009-09-28 10:33:00,1.6419,1.64205,1.6415,1.6417,147400000.0
2009-09-28 10:34:00,1.6416,1.64175,1.64135,1.64175,128700000.0
2009-09-28 10:35:00,1.64175,1.64175,1.641,1.64125,74300000.0
2009-09-28 10:36:00,1.64125,1.64235,1.64125,1.64205,98300000.0
2009-09-28 10:37:00,1.64205,1.64205,1.64105,1.6411,282900000.0
2009-09-28 10:38:00,1.6411,1.6412,1.64065,1.641,266600000.0
2009-09-28 10:39:00,1.6411,1.64175,1.64075,1.64175,183200000.0
2009-09-28 10:40:00,1.64175,1.64255,1.64175,1.6425,253000000.0
2009-09-28 10:41:00,1.6425,1.6427,1.64235,1.64235,182300000.0
2009-09-28 10:42:00,1.6423,1.64235,1.6418,1.64185,248400000.0
2009-09-28 10:43:00,1.6418,1.6418,1.6414,1.64165,70000000.0
2009-09-28 10:44:00,1.64165,1.64165,1.64145,1.64165,24000000.0
2009-09-28 10:45:00,1.6412,1.64155,1.641,1.64115,154600000.0
2009-09-28 10:46:00,1.64115,1.6413,1.64085,1.641,94500000.0
2009-09-28 10:47:00,1.6411,1.64135,1.6409,1.6411,128900000.0
2009-09-28 10:48:00,1.64105,1.6411,1.64095,1.64105,85000000.0
2009-09-28 10:49:00,1.64105,1.6412,1.64105,1.64115,128700000.0
2009-09-28 10:50:00,1.6411,1.6415,1.64105,1.6415,142500000.0
2009-09-28 10:51:00,1.6415,1.642,1.64145,1.6418,161700000.0
2009-09-28 10:52:00,1.6418,1.64225,1.64125,1.6422,176900000.0
2009-09-28 10:53:00,1.6424,1.6431,1.64195,1.64275,277100000.0
2009-09-28 10:54:00,1.64275,1.64275,1.64225,1.6425,253100000.0
2009-09-28 10:55:00,1.6425,1.64325,1.64245,1.64325,366400000.0
2009-09-28 10:56:00,1.64325,1.6433,1.64295,1.643,216200000.0
2009-09-28 10:57:00,1.6429,1.6431,1.6425,1.64275,217600000.0
2009-09-28 10:58:00,1.64265,1.643,1.64245,1.6425,268300000.0
2009-09-28 10:59:00,1.6425,1.64275,1.64235,1.6427,178500000.0
2009-09-28 11:00:00,1.64265,1.6427,1.6421,1.64215,210900000.0
2009-09-28 11:01:00,1.64215,1.6423,1.6416,1.6422,235200000.0
2009-09-28 11:02:00,1.6422,1.6429,1.6422,1.64265,234500000.0
2009-09-28 11:03:00,1.6426,1.6427,1.6422,1.6422,252600000.0
2009-09-28 11:04:00,1.64225,1.6424,1.64205,1.64235,184800000.0
2009-09-28 11:05:00,1.6423,1.64255,1.64225,1.6425,250900000.0
2009-09-28 11:06:00,1.6425,1.6429,1.6423,1.6424,225500000.0
2009-09-28 11:07:00,1.6424,1.64245,1.64185,1.64205,220100000.0
2009-09-28 11:08:00,1.6421,1.64245,1.64195,1.64245,177300000.0
2009-09-28 11:09:00,1.64245,1.64285,1.6423,1.6424,237600000.0
2009-09-28 11:10:00,1.64235,1.64235,1.64195,1.64195,122200000.0
2009-09-28 11:11:00,1.6419,1.64195,1.64165,1.64175,283600000.0
2009-09-28 11:12:00,1.64175,1.6419,1.64165,1.6418,271800000.0
2009-09-28 11:13:00,1.64185,1.6419,1.64165,1.6417,192300000.0
2009-09-28 11:14:00,1.6417,1.6422,1.6414,1.6417,217500000.0
2009-09-28 11:15:00,1.6418,1.642,1.64145,1.642,225900000.0
2009-09-28 11:16:00,1.642,1.642,1.64165,1.6418,156400000.0
2009-09-28 11:17:00,1.6418,1.64245,1.6418,1.642,197900000.0
2009-09-28 11:18:00,1.64205,1.64235,1.64195,1.642,234500000.0
2009-09-28 11:19:00,1.64205,1.64235,1.642,1.64235,135000000.0
2009-09-28 11:20:00,1.64235,1.6425,1.6422,1.64245,123600000.0
2009-09-28 11:21:00,1.6425,1.6425,1.6419,1.64195,172000000.0
2009-09-28 11:22:00,1.6419,1.64195,1.6414,1.64145,89400000.0
2009-09-28 11:23:00,1.64145,1.64155,1.64125,1.6414,168300000.0
2009-09-28 11:24:00,1.6414,1.64145,1.6409,1.64105,257800000.0
2009-09-28 11:25:00,1.641,1.6411,1.6408,1.64095,221000000.0
2009-09-28 11:26:00,1.64095,1.64125,1.6408,1.64125,265500000.0
2009-09-28 11:27:00,1.6412,1.64165,1.6411,1.64125,217500000.0
2009-09-28 11:28:00,1.64125,1.64125,1.641,1.64115,144700000.0
2009-09-28 11:29:00,1.6412,1.6414,1.64085,1.641,152500000.0
2009-09-28 11:30:00,1.641,1.6411,1.6409,1.641,197000000.0
2009-09-28 11:31:00,1.64105,1.64105,1.64075,1.6408,152400000.0
2009-09-28 11:32:00,1.64085,1.6409,1.64055,1.6406,200900000.0
2009-09-28 11:33:00,1.6406,1.6409,1.64055,1.6406,164100000.0
2009-09-28 11:34:00,1.6406,1.64065,1.6404,1.6404,232900000.0
2009-09-28 11:35:00,1.6404,1.6408,1.64035,1.6406,190500000.0
2009-09-28 11:36:00,1.64065,1.6409,1.64055,1.6408,45400000.0
2009-09-28 11:37:00,1.6408,1.6408,1.64065,1.64065,52900000.0
2009-09-28 11:38:00,1.64065,1.64085,1.6406,1.64075,99900000.0
2009-09-28 11:39:00,1.64075,1.64105,1.64065,1.64105,254800000.0
2009-09-28 11:40:00,1.641,1.64135,1.64095,1.6412,234200000.0
2009-09-28 11:41:00,1.64115,1.64145,1.64105,1.64105,151000000.0
2009-09-28 11:42:00,1.64105,1.6413,1.64095,1.64115,130400000.0
2009-09-28 11:43:00,1.64115,1.64155,1.6411,1.64145,194500000.0
2009-09-28 11:44:00,1.64145,1.6416,1.6412,1.64155,249600000.0
2009-09-28 11:45:00,1.64155,1.64185,1.6414,1.64155,302200000.0
2009-09-28 11:46:00,1.64155,1.64175,1.64125,1.64165,199800000.0
2009-09-28 11:47:00,1.64165,1.64215,1.64165,1.64215,199100000.0
2009-09-28 11:48:00,1.64215,1.64215,1.64165,1.64165,202700000.0
2009-09-28 11:49:00,1.64165,1.64205,1.64165,1.64195,192600000.0
2009-09-28 11:50:00,1.64195,1.64225,1.64145,1.64225,258600000.0
2009-09-28 11:51:00,1.6422,1.64235,1.6418,1.64205,294500000.0
2009-09-28 11:52:00,1.642,1.6422,1.6415,1.6416,221100000.0
2009-09-28 11:53:00,1.64165,1.6418,1.6406,1.64065,207800000.0
2009-09-28 11:54:00,1.64065,1.64085,1.64045,1.64045,107000000.0
2009-09-28 11:55:00,1.64045,1.64065,1.64025,1.6404,195200000.0
2009-09-28 11:56:00,1.64035,1.6404,1.63965,1.6397,173900000.0
2009-09-28 11:57:00,1.6397,1.6397,1.6381,1.63855,226100000.0
2009-09-28 11:58:00,1.6386,1.63915,1.6386,1.63905,248200000.0
2009-09-28 11:59:00,1.6391,1.64025,1.6389,1.63965,244600000.0
2009-09-28 12:00:00,1.63965,1.63965,1.6393,1.6395,128200000.0
2009-09-28 12:01:00,1.63945,1.6399,1.6386,1.63985,338800000.0
2009-09-28 12:02:00,1.6398,1.6398,1.63925,1.6394,124900000.0
2009-09-28 12:03:00,1.6394,1.6394,1.63845,1.63855,208500000.0
2009-09-28 12:04:00,1.63875,1.63905,1.63845,1.639,134900000.0
2009-09-28 12:05:00,1.6392,1.6393,1.63885,1.639,216700000.0
2009-09-28 12:06:00,1.63895,1.63905,1.63865,1.63875,210100000.0
2009-09-28 12:07:00,1.6387,1.63885,1.6383,1.63875,333100000.0
2009-09-28 12:08:00,1.63875,1.639,1.63865,1.639,104700000.0
2009-09-28 12:09:00,1.639,1.63905,1.6387,1.63875,119500000.0
2009-09-28 12:10:00,1.63895,1.63895,1.6371,1.63785,228500000.0
2009-09-28 12:11:00,1.63785,1.63835,1.63785,1.6381,144300000.0
2009-09-28 12:12:00,1.6381,1.6384,1.63795,1.63815,150800000.0
2009-09-28 12:13:00,1.63815,1.6383,1.6379,1.63795,150900000.0
2009-09-28 12:14:00,1.638,1.6386,1.63795,1.6384,136100000.0
2009-09-28 12:15:00,1.6384,1.63855,1.63805,1.6383,245100000.0
2009-09-28 12:16:00,1.6383,1.6384,1.638,1.6382,287100000.0
2009-09-28 12:17:00,1.6382,1.6383,1.63775,1.638,244000000.0
2009-09-28 12:18:00,1.6381,1.63825,1.6378,1.63805,125900000.0
2009-09-28 12:19:00,1.63805,1.6383,1.6379,1.63805,189300000.0
2009-09-28 12:20:00,1.638,1.6385,1.638,1.6385,161700000.0
2009-09-28 12:21:00,1.6385,1.6385,1.6383,1.6384,142900000.0
2009-09-28 12:22:00,1.6384,1.6384,1.63835,1.6384,145800000.0
2009-09-28 12:23:00,1.63835,1.63855,1.63825,1.6385,189100000.0
2009-09-28 12:24:00,1.6385,1.63885,1.63825,1.6388,135000000.0
2009-09-28 12:25:00,1.6388,1.6389,1.6386,1.63865,91000000.0
2009-09-28 12:26:00,1.63865,1.6388,1.6385,1.6387,151500000.0
2009-09-28 12:27:00,1.6387,1.63875,1.6384,1.6384,109700000.0
2009-09-28 12:28:00,1.63835,1.63855,1.63815,1.63825,179900000.0
2009-09-28 12:29:00,1.63825,1.63825,1.6379,1.63795,135200000.0
2009-09-28 12:30:00,1.63805,1.63805,1.6376,1.63785,96800000.0
2009-09-28 12:31:00,1.63785,1.63815,1.63765,1.63765,123500000.0
2009-09-28 12:32:00,1.63785,1.6379,1.6373,1.6373,82500000.0
2009-09-28 12:33:00,1.6373,1.6379,1.6373,1.6376,195400000.0
2009-09-28 12:34:00,1.63755,1.63765,1.6371,1.6374,184000000.0
2009-09-28 12:35:00,1.6374,1.6378,1.63725,1.6374,232700000.0
2009-09-28 12:36:00,1.63735,1.63755,1.6371,1.63725,131400000.0
2009-09-28 12:37:00,1.6372,1.6373,1.63665,1.63665,105800000.0
2009-09-28 12:38:00,1.6367,1.6372,1.63665,1.6371,184800000.0
2009-09-28 12:39:00,1.6371,1.63755,1.63705,1.6374,141500000.0
2009-09-28 12:40:00,1.63745,1.63755,1.637,1.6371,200100000.0
2009-09-28 12:41:00,1.6371,1.63765,1.637,1.63755,198700000.0
2009-09-28 12:42:00,1.6376,1.63765,1.6374,1.6374,98600000.0
2009-09-28 12:43:00,1.63735,1.63765,1.63735,1.6375,80800000.0
2009-09-28 12:44:00,1.63745,1.6376,1.63745,1.6376,83700000.0
2009-09-28 12:45:00,1.6376,1.6378,1.63755,1.63755,128300000.0
2009-09-28 12:46:00,1.63755,1.6377,1.63735,1.6375,183900000.0
2009-09-28 12:47:00,1.6375,1.6376,1.63745,1.63755,78900000.0
2009-09-28 12:48:00,1.63755,1.63755,1.63735,1.6375,84100000.0
2009-09-28 12:49:00,1.6375,1.6376,1.6373,1.6374,53600000.0
2009-09-28 12:50:00,1.6374,1.6377,1.6374,1.63755,79700000.0
2009-09-28 12:51:00,1.6376,1.63785,1.6375,1.6378,78000000.0
2009-09-28 12:52:00,1.63765,1.6377,1.63735,1.6375,123100000.0
2009-09-28 12:53:00,1.63755,1.63795,1.6375,1.6378,179800000.0
2009-09-28 12:54:00,1.63785,1.638,1.6377,1.6377,82000000.0
2009-09-28 12:55:00,1.63785,1.63795,1.6377,1.6377,74400000.0
2009-09-28 12:56:00,1.6377,1.6378,1.63745,1.63755,189700000.0
2009-09-28 12:57:00,1.63755,1.63765,1.6375,1.6376,118200000.0
2009-09-28 12:58:00,1.6376,1.6376,1.6374,1.6375,149500000.0
2009-09-28 12:59:00,1.63745,1.6375,1.6371,1.63715,235500000.0
2009-09-28 13:00:00,1.6371,1.63755,1.637,1.6372,216200000.0
2009-09-28 13:01:00,1.63725,1.63745,1.6372,1.63735,185600000.0
2009-09-28 13:02:00,1.6373,1.63765,1.63725,1.63755,102000000.0
2009-09-28 13:03:00,1.63755,1.6378,1.6375,1.6377,162700000.0
2009-09-28 13:04:00,1.63775,1.6379,1.6377,1.63785,151900000.0
2009-09-28 13:05:00,1.6378,1.63795,1.6377,1.63795,161600000.0
2009-09-28 13:06:00,1.638,1.6385,1.63775,1.6385,282500000.0
2009-09-28 13:07:00,1.6385,1.6387,1.63805,1.6381,195400000.0
2009-09-28 13:08:00,1.6381,1.6382,1.63795,1.63805,210900000.0
2009-09-28 13:09:00,1.6381,1.6385,1.63795,1.63845,189000000.0
2009-09-28 13:10:00,1.6384,1.6385,1.6382,1.6383,212800000.0
2009-09-28 13:11:00,1.6383,1.6386,1.6383,1.63855,141700000.0
2009-09-28 13:12:00,1.63855,1.63885,1.6383,1.6388,203100000.0
2009-09-28 13:13:00,1.63875,1.63875,1.63815,1.6383,163800000.0
2009-09-28 13:14:00,1.6382,1.6383,1.63735,1.63765,239300000.0
2009-09-28 13:15:00,1.6376,1.63765,1.63725,1.63745,106800000.0
2009-09-28 13:16:00,1.6376,1.6376,1.63725,1.63745,191000000.0
2009-09-28 13:17:00,1.6374,1.6374,1.63705,1.63715,112900000.0
2009-09-28 13:18:00,1.6371,1.6373,1.6368,1.637,140500000.0
2009-09-28 13:19:00,1.637,1.6371,1.6368,1.637,162300000.0
2009-09-28 13:20:00,1.637,1.6375,1.6369,1.6372,238100000.0
2009-09-28 13:21:00,1.6372,1.63745,1.63705,1.6373,236400000.0
2009-09-28 13:22:00,1.63735,1.63755,1.63715,1.6375,266900000.0
2009-09-28 13:23:00,1.63745,1.6378,1.6372,1.63745,284300000.0
2009-09-28 13:24:00,1.6375,1.6375,1.637,1.63725,196700000.0
2009-09-28 13:25:00,1.63725,1.6376,1.6371,1.6373,227200000.0
2009-09-28 13:26:00,1.6373,1.63745,1.6371,1.6372,145900000.0
2009-09-28 13:27:00,1.6372,1.6375,1.6372,1.6374,128700000.0
2009-09-28 13:28:00,1.63755,1.6381,1.6374,1.6381,240700000.0
2009-09-28 13:29:00,1.6381,1.6382,1.63765,1.63785,344500000.0
2009-09-28 13:30:00,1.638,1.638,1.63755,1.63785,230700000.0
2009-09-28 13:31:00,1.63785,1.63805,1.6371,1.6371,279200000.0
2009-09-28 13:32:00,1.63705,1.6373,1.637,1.63725,144600000.0
2009-09-28 13:33:00,1.6373,1.638,1.6373,1.638,164400000.0
2009-09-28 13:34:00,1.6381,1.63825,1.63785,1.638,122500000.0
2009-09-28 13:35:00,1.638,1.63805,1.6376,1.6376,150200000.0
2009-09-28 13:36:00,1.6376,1.6379,1.63755,1.63785,114300000.0
2009-09-28 13:37:00,1.63785,1.63785,1.6373,1.6375,143100000.0
2009-09-28 13:38:00,1.63765,1.63785,1.6376,1.63775,132300000.0
2009-09-28 13:39:00,1.63775,1.63815,1.63775,1.63805,131900000.0
2009-09-28 13:40:00,1.63805,1.63805,1.63785,1.63795,129500000.0
2009-09-28 13:41:00,1.638,1.6382,1.63795,1.63815,98000000.0
2009-09-28 13:42:00,1.63815,1.63835,1.6381,1.63835,216200000.0
2009-09-28 13:43:00,1.63835,1.6385,1.63755,1.6377,137400000.0
2009-09-28 13:44:00,1.6377,1.638,1.63765,1.63785,233100000.0
2009-09-28 13:45:00,1.6378,1.6382,1.6378,1.6381,171600000.0
2009-09-28 13:46:00,1.6381,1.63855,1.6381,1.63835,145600000.0
2009-09-28 13:47:00,1.63835,1.63855,1.6381,1.6385,177700000.0
2009-09-28 13:48:00,1.63845,1.639,1.63835,1.639,209400000.0
2009-09-28 13:49:00,1.639,1.6392,1.6387,1.6388,181900000.0
2009-09-28 13:50:00,1.6388,1.639,1.6388,1.6389,76000000.0
2009-09-28 13:51:00,1.63885,1.63885,1.63835,1.6384,173500000.0
2009-09-28 13:52:00,1.6384,1.63875,1.63835,1.63845,199000000.0
2009-09-28 13:53:00,1.63845,1.63885,1.63835,1.63855,153500000.0
2009-09-28 13:54:00,1.6385,1.63885,1.63835,1.6384,165000000.0
2009-09-28 13:55:00,1.6384,1.6386,1.63835,1.6386,167900000.0
2009-09-28 13:56:00,1.6386,1.63865,1.6384,1.6384,141700000.0
2009-09-28 13:57:00,1.63845,1.6388,1.6384,1.6388,211500000.0
2009-09-28 13:58:00,1.6388,1.6389,1.63855,1.63855,104100000.0
2009-09-28 13:59:00,1.63855,1.6386,1.63755,1.63795,178000000.0
2009-09-28 14:00:00,1.63805,1.6384,1.63785,1.6384,222500000.0
2009-09-28 14:01:00,1.63845,1.63895,1.6381,1.63875,207900000.0
2009-09-28 14:02:00,1.63875,1.6391,1.63865,1.639,125200000.0
2009-09-28 14:03:00,1.63895,1.63915,1.6389,1.63895,53200000.0
2009-09-28 14:04:00,1.63895,1.639,1.63875,1.6388,130700000.0
2009-09-28 14:05:00,1.6388,1.6388,1.6386,1.6386,137400000.0
2009-09-28 14:06:00,1.6386,1.63885,1.63845,1.63845,199800000.0
2009-09-28 14:07:00,1.63845,1.6386,1.63805,1.6381,210100000.0
2009-09-28 14:08:00,1.6381,1.63855,1.63795,1.63835,163400000.0
2009-09-28 14:09:00,1.63835,1.63835,1.6379,1.638,193700000.0
2009-09-28 14:10:00,1.638,1.6382,1.63785,1.6381,199700000.0
2009-09-28 14:11:00,1.63815,1.6384,1.6381,1.6383,122000000.0
2009-09-28 14:12:00,1.63815,1.6384,1.63795,1.63815,148700000.0
2009-09-28 14:13:00,1.6382,1.63825,1.638,1.6381,152600000.0
2009-09-28 14:14:00,1.6381,1.6383,1.6378,1.6379,253600000.0
2009-09-28 14:15:00,1.63795,1.63835,1.6379,1.6382,245300000.0
2009-09-28 14:16:00,1.6382,1.6382,1.63775,1.638,266200000.0
2009-09-28 14:17:00,1.638,1.6385,1.638,1.6385,160300000.0
2009-09-28 14:18:00,1.6384,1.63855,1.63795,1.63815,224400000.0
2009-09-28 14:19:00,1.63815,1.6384,1.63795,1.6382,172700000.0
2009-09-28 14:20:00,1.63815,1.6383,1.6381,1.63815,185900000.0
2009-09-28 14:21:00,1.6382,1.63855,1.63745,1.6376,269700000.0
2009-09-28 14:22:00,1.63765,1.63765,1.63715,1.6372,166500000.0
2009-09-28 14:23:00,1.6372,1.63755,1.6371,1.63735,356000000.0
2009-09-28 14:24:00,1.63735,1.63755,1.6372,1.6374,191900000.0
2009-09-28 14:25:00,1.63745,1.63755,1.63745,1.63755,162400000.0
2009-09-28 14:26:00,1.63745,1.63755,1.63725,1.63725,162600000.0
2009-09-28 14:27:00,1.63725,1.63735,1.6369,1.6369,203300000.0
2009-09-28 14:28:00,1.6369,1.63715,1.6367,1.63705,253800000.0
2009-09-28 14:29:00,1.63705,1.6374,1.63705,1.6374,202700000.0
2009-09-28 14:30:00,1.63735,1.6375,1.637,1.63715,117000000.0
2009-09-28 14:31:00,1.6371,1.6371,1.6365,1.6367,163300000.0
2009-09-28 14:32:00,1.6367,1.63685,1.63665,1.63685,128300000.0
2009-09-28 14:33:00,1.6368,1.6369,1.6365,1.63675,263300000.0
2009-09-28 14:34:00,1.63675,1.63695,1.6367,1.6369,145200000.0
2009-09-28 14:35:00,1.63695,1.6373,1.63675,1.63715,121400000.0
2009-09-28 14:36:00,1.63715,1.6372,1.63695,1.6371,54900000.0
2009-09-28 14:37:00,1.63715,1.6372,1.63695,1.637,179600000.0
2009-09-28 14:38:00,1.63705,1.6372,1.63695,1.6372,132900000.0
2009-09-28 14:39:00,1.6372,1.63725,1.6371,1.6371,129000000.0
2009-09-28 14:40:00,1.6371,1.63715,1.6369,1.63705,134500000.0
2009-09-28 14:41:00,1.63705,1.6372,1.63695,1.6371,148900000.0
2009-09-28 14:42:00,1.6371,1.6372,1.63695,1.6372,96800000.0
2009-09-28 14:43:00,1.6372,1.6374,1.637,1.63735,146100000.0
2009-09-28 14:44:00,1.6373,1.63745,1.6371,1.6372,139700000.0
2009-09-28 14:45:00,1.6372,1.6372,1.637,1.6371,68100000.0
2009-09-28 14:46:00,1.6371,1.6373,1.637,1.63725,101700000.0
2009-09-28 14:47:00,1.6373,1.63745,1.6369,1.63705,184900000.0
2009-09-28 14:48:00,1.63705,1.6372,1.6367,1.63705,276500000.0
2009-09-28 14:49:00,1.63705,1.6372,1.6369,1.63695,115500000.0
2009-09-28 14:50:00,1.637,1.6371,1.6363,1.6364,168100000.0
2009-09-28 14:51:00,1.6362,1.6366,1.6361,1.6363,190200000.0
2009-09-28 14:52:00,1.6363,1.6365,1.63615,1.63625,163100000.0
2009-09-28 14:53:00,1.6363,1.6363,1.6359,1.63615,167000000.0
2009-09-28 14:54:00,1.63615,1.63625,1.63595,1.63595,195300000.0
2009-09-28 14:55:00,1.63595,1.6365,1.63595,1.63615,142100000.0
2009-09-28 14:56:00,1.63615,1.6362,1.63595,1.6361,124100000.0
2009-09-28 14:57:00,1.6361,1.6362,1.63595,1.6362,116600000.0
2009-09-28 14:58:00,1.6362,1.6363,1.63535,1.63545,214900000.0
2009-09-28 14:59:00,1.63545,1.6356,1.63375,1.63415,248200000.0
2009-09-28 15:00:00,1.63415,1.6344,1.63365,1.63435,220600000.0
2009-09-28 15:01:00,1.6344,1.6347,1.6344,1.6346,138100000.0
2009-09-28 15:02:00,1.6346,1.63505,1.6345,1.635,182500000.0
2009-09-28 15:03:00,1.63495,1.635,1.6343,1.63435,166600000.0
2009-09-28 15:04:00,1.6344,1.63485,1.63405,1.63415,194700000.0
2009-09-28 15:05:00,1.63415,1.63435,1.634,1.63415,129700000.0
2009-09-28 15:06:00,1.6342,1.6349,1.63405,1.6348,185500000.0
2009-09-28 15:07:00,1.63475,1.63505,1.6347,1.6348,139600000.0
2009-09-28 15:08:00,1.63475,1.6348,1.63425,1.6344,141500000.0
2009-09-28 15:09:00,1.6344,1.6344,1.6341,1.6342,157700000.0
2009-09-28 15:10:00,1.63415,1.6345,1.6339,1.6339,136900000.0
2009-09-28 15:11:00,1.63395,1.6345,1.6339,1.63405,228000000.0
2009-09-28 15:12:00,1.63405,1.63465,1.63385,1.6345,265000000.0
2009-09-28 15:13:00,1.6345,1.6347,1.63425,1.6345,144800000.0
2009-09-28 15:14:00,1.6345,1.63455,1.6342,1.6343,163300000.0
2009-09-28 15:15:00,1.63425,1.6344,1.6341,1.6342,155700000.0
2009-09-28 15:16:00,1.6342,1.6343,1.6341,1.6342,122700000.0
2009-09-28 15:17:00,1.63415,1.63455,1.63415,1.63435,188200000.0
2009-09-28 15:18:00,1.63435,1.6344,1.63415,1.63415,199200000.0
2009-09-28 15:19:00,1.63425,1.6344,1.634,1.634,166400000.0
2009-09-28 15:20:00,1.634,1.63415,1.63335,1.63345,244400000.0
2009-09-28 15:21:00,1.63345,1.6338,1.63315,1.63365,258500000.0
2009-09-28 15:22:00,1.63365,1.63365,1.6328,1.63315,228300000.0
2009-09-28 15:23:00,1.6333,1.63335,1.63245,1.63265,236500000.0
2009-09-28 15:24:00,1.63265,1.63305,1.63265,1.6328,274100000.0
2009-09-28 15:25:00,1.63275,1.63285,1.6324,1.63255,280700000.0
2009-09-28 15:26:00,1.63245,1.6325,1.6319,1.6319,313400000.0
2009-09-28 15:27:00,1.6319,1.6324,1.6317,1.6323,257600000.0
2009-09-28 15:28:00,1.6324,1.63265,1.6322,1.6325,238600000.0
2009-09-28 15:29:00,1.6325,1.63275,1.63235,1.6324,244300000.0
2009-09-28 15:30:00,1.63245,1.6329,1.6324,1.63275,267500000.0
2009-09-28 15:31:00,1.63285,1.63285,1.63235,1.6327,253500000.0
2009-09-28 15:32:00,1.6328,1.63285,1.63255,1.6327,172900000.0
2009-09-28 15:33:00,1.6327,1.63275,1.6325,1.6327,134000000.0
2009-09-28 15:34:00,1.6327,1.63275,1.6324,1.6327,207300000.0
2009-09-28 15:35:00,1.6327,1.63275,1.63235,1.63235,214000000.0
2009-09-28 15:36:00,1.63245,1.6327,1.63235,1.63245,280200000.0
2009-09-28 15:37:00,1.63245,1.6327,1.6321,1.63225,170700000.0
2009-09-28 15:38:00,1.63225,1.63265,1.63225,1.63245,238700000.0
2009-09-28 15:39:00,1.63245,1.6326,1.6324,1.6324,139800000.0
2009-09-28 15:40:00,1.63245,1.63255,1.6322,1.6325,177700000.0
2009-09-28 15:41:00,1.63255,1.6327,1.6324,1.63245,175900000.0
2009-09-28 15:42:00,1.63245,1.6328,1.63235,1.63275,277900000.0
2009-09-28 15:43:00,1.63275,1.63285,1.63245,1.6327,274600000.0
2009-09-28 15:44:00,1.6326,1.63275,1.63215,1.6326,289500000.0
2009-09-28 15:45:00,1.6326,1.63345,1.6325,1.63315,331000000.0
2009-09-28 15:46:00,1.63315,1.6333,1.63265,1.63315,237100000.0
2009-09-28 15:47:00,1.63325,1.63345,1.63305,1.6333,316200000.0
2009-09-28 15:48:00,1.6333,1.6333,1.63275,1.633,220700000.0
2009-09-28 15:49:00,1.633,1.6333,1.6328,1.63285,254000000.0
2009-09-28 15:50:00,1.63285,1.63295,1.63255,1.63255,216600000.0
2009-09-28 15:51:00,1.6326,1.63265,1.6323,1.63235,188100000.0
2009-09-28 15:52:00,1.6324,1.6326,1.6324,1.6325,151900000.0
2009-09-28 15:53:00,1.6325,1.63265,1.6323,1.6325,186700000.0
2009-09-28 15:54:00,1.6325,1.63315,1.6325,1.6331,180800000.0
2009-09-28 15:55:00,1.6331,1.6331,1.63275,1.6328,290600000.0
2009-09-28 15:56:00,1.63285,1.6332,1.6328,1.6332,174700000.0
2009-09-28 15:57:00,1.6332,1.6332,1.6328,1.63285,279700000.0
2009-09-28 15:58:00,1.63285,1.6336,1.63285,1.6335,296600000.0
2009-09-28 15:59:00,1.6335,1.63395,1.6335,1.6339,296000000.0
2009-09-28 16:00:00,1.6339,1.6341,1.63365,1.6337,308200000.0
2009-09-28 16:01:00,1.63385,1.6339,1.63315,1.6332,253400000.0
2009-09-28 16:02:00,1.6332,1.63345,1.633,1.6332,198500000.0
2009-09-28 16:03:00,1.6332,1.6335,1.633,1.6334,276500000.0
2009-09-28 16:04:00,1.63335,1.63385,1.63325,1.63385,229100000.0
2009-09-28 16:05:00,1.6338,1.6343,1.6338,1.6342,134500000.0
2009-09-28 16:06:00,1.63415,1.63545,1.63405,1.6351,248400000.0
2009-09-28 16:07:00,1.63515,1.63555,1.63465,1.63555,226700000.0
2009-09-28 16:08:00,1.63545,1.63555,1.63505,1.63525,289800000.0
2009-09-28 16:09:00,1.63525,1.6353,1.63415,1.63435,276200000.0
2009-09-28 16:10:00,1.63435,1.63475,1.63425,1.63475,198900000.0
2009-09-28 16:11:00,1.6348,1.63495,1.63425,1.6343,145900000.0
2009-09-28 16:12:00,1.6343,1.6346,1.6342,1.63445,168200000.0
2009-09-28 16:13:00,1.63445,1.63485,1.6343,1.6348,154700000.0
2009-09-28 16:14:00,1.6348,1.63515,1.63475,1.635,224900000.0
2009-09-28 16:15:00,1.635,1.6358,1.63495,1.63565,182800000.0
2009-09-28 16:16:00,1.6356,1.63595,1.6355,1.63565,146600000.0
2009-09-28 16:17:00,1.6357,1.636,1.6356,1.63565,171800000.0
2009-09-28 16:18:00,1.63565,1.6358,1.63555,1.63565,170700000.0
2009-09-28 16:19:00,1.63565,1.63585,1.63565,1.6358,116700000.0
2009-09-28 16:20:00,1.6358,1.636,1.63565,1.63575,198700000.0
2009-09-28 16:21:00,1.63575,1.63595,1.63555,1.6359,184800000.0
2009-09-28 16:22:00,1.6359,1.6359,1.6356,1.6358,227000000.0
2009-09-28 16:23:00,1.63585,1.6359,1.6356,1.6357,250900000.0
2009-09-28 16:24:00,1.6358,1.636,1.63555,1.63595,231800000.0
2009-09-28 16:25:00,1.636,1.63605,1.63575,1.636,195900000.0
2009-09-28 16:26:00,1.636,1.63605,1.63585,1.6359,232200000.0
2009-09-28 16:27:00,1.6359,1.6361,1.6357,1.63575,291700000.0
2009-09-28 16:28:00,1.63595,1.63595,1.63555,1.6359,173500000.0
2009-09-28 16:29:00,1.63595,1.636,1.63565,1.63585,193000000.0
2009-09-28 16:30:00,1.63585,1.636,1.6357,1.63595,204800000.0
2009-09-28 16:31:00,1.6359,1.636,1.63545,1.63585,180400000.0
2009-09-28 16:32:00,1.63585,1.6366,1.63585,1.6365,226900000.0
2009-09-28 16:33:00,1.6365,1.63715,1.6365,1.637,259700000.0
2009-09-28 16:34:00,1.63705,1.63705,1.6364,1.63655,206500000.0
2009-09-28 16:35:00,1.6365,1.63665,1.63635,1.63635,236900000.0
2009-09-28 16:36:00,1.63635,1.63655,1.63615,1.6362,115000000.0
2009-09-28 16:37:00,1.63625,1.63695,1.63625,1.63685,212000000.0
2009-09-28 16:38:00,1.63685,1.637,1.6367,1.6368,216000000.0
2009-09-28 16:39:00,1.6368,1.637,1.63675,1.63695,199300000.0
2009-09-28 16:40:00,1.63695,1.63745,1.6369,1.63745,117900000.0
2009-09-28 16:41:00,1.6374,1.6376,1.6372,1.63735,211500000.0
2009-09-28 16:42:00,1.6373,1.6383,1.63725,1.63795,300200000.0
2009-09-28 16:43:00,1.63795,1.6393,1.6378,1.6391,233300000.0
2009-09-28 16:44:00,1.6391,1.63945,1.63885,1.6393,196600000.0
2009-09-28 16:45:00,1.6393,1.6393,1.6385,1.6387,203300000.0
2009-09-28 16:46:00,1.6387,1.6392,1.6387,1.63905,192000000.0
2009-09-28 16:47:00,1.63905,1.63905,1.63845,1.6385,197100000.0
2009-09-28 16:48:00,1.63855,1.63885,1.63845,1.63865,265200000.0
2009-09-28 16:49:00,1.6387,1.63935,1.6386,1.63915,238900000.0
2009-09-28 16:50:00,1.6393,1.63945,1.63835,1.6384,250000000.0
2009-09-28 16:51:00,1.63835,1.63855,1.6377,1.63775,272700000.0
2009-09-28 16:52:00,1.63775,1.6382,1.6377,1.6378,162200000.0
2009-09-28 16:53:00,1.6378,1.63785,1.6372,1.63725,131200000.0
2009-09-28 16:54:00,1.63725,1.6378,1.6368,1.63765,231100000.0
2009-09-28 16:55:00,1.63765,1.63805,1.63765,1.6378,254800000.0
2009-09-28 16:56:00,1.63785,1.6381,1.63765,1.638,195800000.0
2009-09-28 16:57:00,1.638,1.63885,1.6379,1.6387,220600000.0
2009-09-28 16:58:00,1.63865,1.639,1.6384,1.6385,303200000.0
2009-09-28 16:59:00,1.6385,1.63875,1.6381,1.63815,313200000.0
2009-09-28 17:00:00,1.63815,1.6382,1.6376,1.6378,230700000.0
2009-09-28 17:01:00,1.6378,1.6383,1.6378,1.63825,263800000.0
2009-09-28 17:02:00,1.63825,1.63825,1.63795,1.63795,243200000.0
2009-09-28 17:03:00,1.63795,1.63815,1.63795,1.6381,189800000.0
2009-09-28 17:04:00,1.6381,1.6381,1.63795,1.63795,133200000.0
2009-09-28 17:05:00,1.63795,1.63795,1.6374,1.63775,174700000.0
2009-09-28 17:06:00,1.6376,1.6378,1.6373,1.6378,112700000.0
2009-09-28 17:07:00,1.63775,1.638,1.6377,1.6379,156900000.0
2009-09-28 17:08:00,1.63795,1.63795,1.63745,1.6377,201600000.0
2009-09-28 17:09:00,1.6377,1.63795,1.63755,1.6379,238200000.0
2009-09-28 17:10:00,1.6379,1.6383,1.6378,1.63825,298500000.0
2009-09-28 17:11:00,1.63825,1.6386,1.63815,1.63825,283100000.0
2009-09-28 17:12:00,1.6383,1.63855,1.6382,1.63855,223800000.0
2009-09-28 17:13:00,1.63855,1.6387,1.6381,1.6384,225000000.0
2009-09-28 17:14:00,1.6385,1.63885,1.63845,1.63865,143200000.0
2009-09-28 17:15:00,1.63865,1.6391,1.63855,1.639,227500000.0
2009-09-28 17:16:00,1.63895,1.63925,1.63845,1.6385,140400000.0
2009-09-28 17:17:00,1.6385,1.6389,1.6384,1.6388,152500000.0
2009-09-28 17:18:00,1.6388,1.63895,1.6387,1.63885,123800000.0
2009-09-28 17:19:00,1.63875,1.6389,1.63835,1.63835,107600000.0
2009-09-28 17:20:00,1.63845,1.63845,1.63795,1.638,89800000.0
2009-09-28 17:21:00,1.638,1.6382,1.6379,1.63815,259600000.0
2009-09-28 17:22:00,1.63815,1.63835,1.6381,1.6382,150000000.0
2009-09-28 17:23:00,1.6382,1.6384,1.638,1.6383,195900000.0
2009-09-28 17:24:00,1.63835,1.639,1.63815,1.6389,318900000.0
2009-09-28 17:25:00,1.6389,1.63915,1.63875,1.6388,206100000.0
2009-09-28 17:26:00,1.6388,1.63885,1.638,1.63835,217100000.0
2009-09-28 17:27:00,1.63835,1.63875,1.63815,1.63875,164700000.0
2009-09-28 17:28:00,1.63875,1.6397,1.63875,1.6394,206600000.0
2009-09-28 17:29:00,1.6395,1.6397,1.6394,1.63955,161600000.0
2009-09-28 17:30:00,1.63955,1.6397,1.63915,1.63935,208200000.0
2009-09-28 17:31:00,1.63935,1.63935,1.6388,1.63885,368100000.0
2009-09-28 17:32:00,1.63885,1.63915,1.63865,1.6387,219900000.0
2009-09-28 17:33:00,1.6387,1.63895,1.6387,1.63895,129800000.0
2009-09-28 17:34:00,1.6389,1.63895,1.6386,1.6386,158500000.0
2009-09-28 17:35:00,1.6386,1.63865,1.63845,1.63845,145700000.0
2009-09-28 17:36:00,1.6385,1.6385,1.63835,1.63835,78000000.0
2009-09-28 17:37:00,1.63835,1.6385,1.63835,1.63845,106900000.0
2009-09-28 17:38:00,1.63845,1.6386,1.63815,1.6385,102000000.0
2009-09-28 17:39:00,1.6385,1.63865,1.63835,1.6384,193700000.0
2009-09-28 17:40:00,1.6384,1.63855,1.63825,1.6384,109200000.0
2009-09-28 17:41:00,1.6383,1.6386,1.63825,1.63845,188200000.0
2009-09-28 17:42:00,1.63845,1.6386,1.6381,1.63825,267300000.0
2009-09-28 17:43:00,1.63825,1.63965,1.63815,1.63965,321200000.0
2009-09-28 17:44:00,1.63975,1.6404,1.63915,1.63915,316800000.0
2009-09-28 17:45:00,1.6392,1.6397,1.6392,1.63965,225100000.0
2009-09-28 17:46:00,1.63965,1.63985,1.6392,1.63945,303700000.0
2009-09-28 17:47:00,1.6394,1.63955,1.6392,1.63935,351600000.0
2009-09-28 17:48:00,1.63935,1.64005,1.6392,1.63985,270800000.0
2009-09-28 17:49:00,1.63985,1.6404,1.6398,1.6403,251200000.0
2009-09-28 17:50:00,1.64025,1.64035,1.64005,1.64015,242900000.0
2009-09-28 17:51:00,1.6401,1.6401,1.63865,1.63935,335700000.0
2009-09-28 17:52:00,1.6394,1.6394,1.63885,1.63905,268000000.0
2009-09-28 17:53:00,1.63905,1.6392,1.639,1.6391,212800000.0
2009-09-28 17:54:00,1.6391,1.63925,1.63845,1.63855,210700000.0
2009-09-28 17:55:00,1.63855,1.63885,1.6384,1.63875,341700000.0
2009-09-28 17:56:00,1.63875,1.63905,1.63855,1.63895,138100000.0
2009-09-28 17:57:00,1.63895,1.6394,1.63895,1.63935,225500000.0
2009-09-28 17:58:00,1.63935,1.6394,1.63895,1.63895,265300000.0
2009-09-28 17:59:00,1.63895,1.6393,1.63895,1.63895,157100000.0
2009-09-28 18:00:00,1.63895,1.63895,1.638,1.638,299600000.0
2009-09-28 18:01:00,1.638,1.63825,1.6372,1.6373,354900000.0
2009-09-28 18:02:00,1.63735,1.63745,1.6369,1.63705,351300000.0
2009-09-28 18:03:00,1.637,1.6376,1.63695,1.63745,311700000.0
2009-09-28 18:04:00,1.63745,1.63745,1.6371,1.6372,160800000.0
2009-09-28 18:05:00,1.6372,1.6372,1.6364,1.63665,278700000.0
2009-09-28 18:06:00,1.63675,1.63705,1.63655,1.6369,397200000.0
2009-09-28 18:07:00,1.63685,1.6372,1.6368,1.637,210300000.0
2009-09-28 18:08:00,1.637,1.63715,1.6362,1.6365,225000000.0
2009-09-28 18:09:00,1.63635,1.637,1.6363,1.63655,376100000.0
2009-09-28 18:10:00,1.6366,1.63685,1.63655,1.6367,245600000.0
2009-09-28 18:11:00,1.63675,1.6372,1.6367,1.63675,220800000.0
2009-09-28 18:12:00,1.63675,1.63685,1.63655,1.63685,158200000.0
2009-09-28 18:13:00,1.6368,1.63685,1.6364,1.63665,164800000.0
2009-09-28 18:14:00,1.63665,1.63665,1.6361,1.6362,129600000.0
2009-09-28 18:15:00,1.6362,1.63625,1.636,1.63625,163900000.0
2009-09-28 18:16:00,1.63615,1.63625,1.636,1.63615,103500000.0
2009-09-28 18:17:00,1.6362,1.63625,1.63605,1.63605,35000000.0
2009-09-28 18:18:00,1.63605,1.6363,1.636,1.636,79700000.0
2009-09-28 18:19:00,1.63605,1.63615,1.636,1.6361,57000000.0
2009-09-28 18:20:00,1.63615,1.6363,1.6357,1.6357,175600000.0
2009-09-28 18:21:00,1.6357,1.636,1.63565,1.63595,160500000.0
2009-09-28 18:22:00,1.63595,1.63625,1.6359,1.63625,134000000.0
2009-09-28 18:23:00,1.63625,1.63625,1.63555,1.63585,232700000.0
2009-09-28 18:24:00,1.63585,1.6362,1.6358,1.6361,165500000.0
2009-09-28 18:25:00,1.63615,1.63625,1.636,1.6362,227900000.0
2009-09-28 18:26:00,1.6362,1.6363,1.63565,1.63575,137900000.0
2009-09-28 18:27:00,1.63575,1.63595,1.6357,1.63585,222800000.0
2009-09-28 18:28:00,1.63585,1.6359,1.6358,1.6358,145800000.0
2009-09-28 18:29:00,1.6358,1.63585,1.63545,1.6355,287300000.0
2009-09-28 18:30:00,1.6355,1.6355,1.6349,1.63515,213500000.0
2009-09-28 18:31:00,1.63515,1.63515,1.63495,1.63495,151600000.0
2009-09-28 18:32:00,1.63495,1.6353,1.63495,1.6351,148800000.0
2009-09-28 18:33:00,1.6351,1.63535,1.63505,1.63525,160200000.0
2009-09-28 18:34:00,1.63525,1.63575,1.63525,1.6357,243700000.0
2009-09-28 18:35:00,1.6357,1.6361,1.63565,1.636,280000000.0
2009-09-28 18:36:00,1.636,1.63615,1.6358,1.636,239000000.0
2009-09-28 18:37:00,1.636,1.63605,1.636,1.63605,136400000.0
2009-09-28 18:38:00,1.63605,1.6363,1.636,1.6362,231400000.0
2009-09-28 18:39:00,1.6362,1.6366,1.6362,1.6366,278900000.0
2009-09-28 18:40:00,1.6365,1.63685,1.63645,1.63675,222000000.0
2009-09-28 18:41:00,1.6367,1.6367,1.6365,1.63655,127200000.0
2009-09-28 18:42:00,1.6366,1.6368,1.63655,1.63675,201200000.0
2009-09-28 18:43:00,1.63675,1.6371,1.6367,1.63705,168100000.0
2009-09-28 18:44:00,1.63705,1.63755,1.63705,1.63745,225500000.0
2009-09-28 18:45:00,1.63745,1.63755,1.6371,1.63725,197600000.0
2009-09-28 18:46:00,1.63725,1.63725,1.6368,1.6369,185800000.0
2009-09-28 18:47:00,1.6369,1.6372,1.6369,1.637,120000000.0
2009-09-28 18:48:00,1.637,1.63735,1.63695,1.63735,240800000.0
2009-09-28 18:49:00,1.63735,1.63785,1.6373,1.6374,217400000.0
2009-09-28 18:50:00,1.6374,1.63755,1.63705,1.63725,244800000.0
2009-09-28 18:51:00,1.6372,1.63725,1.6368,1.6368,225700000.0
2009-09-28 18:52:00,1.6368,1.6368,1.63655,1.6366,149800000.0
2009-09-28 18:53:00,1.6365,1.6365,1.63615,1.63625,139500000.0
2009-09-28 18:54:00,1.63625,1.63675,1.63615,1.6366,276400000.0
2009-09-28 18:55:00,1.63665,1.63725,1.63665,1.6371,237100000.0
2009-09-28 18:56:00,1.63715,1.6373,1.6368,1.6372,300000000.0
2009-09-28 18:57:00,1.6372,1.6375,1.63705,1.6375,163400000.0
2009-09-28 18:58:00,1.6375,1.6377,1.6373,1.63765,173900000.0
2009-09-28 18:59:00,1.63765,1.6377,1.6372,1.63745,217200000.0
2009-09-28 19:00:00,1.63745,1.638,1.63745,1.63775,351500000.0
2009-09-28 19:01:00,1.6377,1.638,1.63745,1.63745,247500000.0
2009-09-28 19:02:00,1.63745,1.63785,1.63745,1.63785,220300000.0
2009-09-28 19:03:00,1.6379,1.6382,1.63785,1.63815,81800000.0
2009-09-28 19:04:00,1.63815,1.63835,1.63815,1.6383,141300000.0
2009-09-28 19:05:00,1.6383,1.63925,1.6383,1.6392,222400000.0
2009-09-28 19:06:00,1.6392,1.63925,1.63855,1.63875,299400000.0
2009-09-28 19:07:00,1.63875,1.6388,1.6382,1.63825,122000000.0
2009-09-28 19:08:00,1.63825,1.63845,1.6379,1.6382,229900000.0
2009-09-28 19:09:00,1.6383,1.6385,1.638,1.6383,205800000.0
2009-09-28 19:10:00,1.63855,1.6387,1.63845,1.63855,81100000.0
2009-09-28 19:11:00,1.63855,1.63875,1.63835,1.63845,382100000.0
2009-09-28 19:12:00,1.63845,1.6394,1.63845,1.63895,212500000.0
2009-09-28 19:13:00,1.6389,1.63895,1.6385,1.6385,131200000.0
2009-09-28 19:14:00,1.6385,1.6387,1.63825,1.6386,145500000.0
2009-09-28 19:15:00,1.6386,1.6387,1.63845,1.63845,132400000.0
2009-09-28 19:16:00,1.63845,1.63885,1.6384,1.6385,131700000.0
2009-09-28 19:17:00,1.63845,1.63865,1.6383,1.63865,123600000.0
2009-09-28 19:18:00,1.63865,1.6389,1.63855,1.63885,212000000.0
2009-09-28 19:19:00,1.63885,1.63895,1.63845,1.63865,260400000.0
2009-09-28 19:20:00,1.6386,1.63865,1.6382,1.63835,216200000.0
2009-09-28 19:21:00,1.63835,1.6384,1.6382,1.6383,203000000.0
2009-09-28 19:22:00,1.63825,1.63835,1.63805,1.6382,138700000.0
2009-09-28 19:23:00,1.6382,1.63835,1.6382,1.6383,190400000.0
2009-09-28 19:24:00,1.6383,1.6385,1.63825,1.6384,265300000.0
2009-09-28 19:25:00,1.6384,1.6389,1.6384,1.63875,263800000.0
2009-09-28 19:26:00,1.6388,1.6389,1.6387,1.63875,75800000.0
2009-09-28 19:27:00,1.63875,1.63895,1.63865,1.63865,188700000.0
2009-09-28 19:28:00,1.63865,1.63905,1.63845,1.63895,238400000.0
2009-09-28 19:29:00,1.63895,1.63895,1.6386,1.6387,59500000.0
2009-09-28 19:30:00,1.6387,1.6388,1.63865,1.6388,39700000.0
2009-09-28 19:31:00,1.6388,1.6388,1.63845,1.63845,192700000.0
2009-09-28 19:32:00,1.63845,1.6386,1.6384,1.63845,124200000.0
2009-09-28 19:33:00,1.63845,1.6385,1.63805,1.63815,93400000.0
2009-09-28 19:34:00,1.63815,1.63855,1.63815,1.63835,104100000.0
2009-09-28 19:35:00,1.63835,1.6386,1.63835,1.6384,161000000.0
2009-09-28 19:36:00,1.63845,1.63855,1.63835,1.63855,79100000.0
2009-09-28 19:37:00,1.6385,1.63865,1.6385,1.6386,97100000.0
2009-09-28 19:38:00,1.6386,1.63875,1.6386,1.6387,59800000.0
2009-09-28 19:39:00,1.63865,1.6387,1.6384,1.63845,139700000.0
2009-09-28 19:40:00,1.6384,1.6385,1.63835,1.6385,237000000.0
2009-09-28 19:41:00,1.6385,1.6386,1.63845,1.63845,151000000.0
2009-09-28 19:42:00,1.6385,1.63865,1.63845,1.63855,284900000.0
2009-09-28 19:43:00,1.63855,1.6386,1.6384,1.6385,157300000.0
2009-09-28 19:44:00,1.63845,1.6386,1.6384,1.63845,220800000.0
2009-09-28 19:45:00,1.63845,1.6385,1.63835,1.63835,81900000.0
2009-09-28 19:46:00,1.6384,1.6385,1.63835,1.63835,156600000.0
2009-09-28 19:47:00,1.63835,1.63845,1.63835,1.63845,126100000.0
2009-09-28 19:48:00,1.63845,1.6385,1.6384,1.6385,193400000.0
2009-09-28 19:49:00,1.6385,1.63865,1.6384,1.6385,307900000.0
2009-09-28 19:50:00,1.6385,1.6386,1.63835,1.63845,287300000.0
2009-09-28 19:51:00,1.63845,1.6385,1.63835,1.63835,107600000.0
2009-09-28 19:52:00,1.63835,1.63835,1.63835,1.63835,34000000.0
2009-09-28 19:53:00,1.63835,1.63835,1.63835,1.63835,25000000.0
2009-09-28 19:54:00,1.63835,1.63835,1.6379,1.63805,134500000.0
2009-09-28 19:55:00,1.63805,1.6381,1.63795,1.638,213400000.0
2009-09-28 19:56:00,1.638,1.6384,1.638,1.6384,180600000.0
2009-09-28 19:57:00,1.6384,1.6385,1.63805,1.63825,235000000.0
2009-09-28 19:58:00,1.6382,1.63835,1.63815,1.63835,42600000.0
2009-09-28 19:59:00,1.63835,1.6385,1.6382,1.6384,257500000.0
2009-09-28 20:00:00,1.63845,1.6388,1.6382,1.6388,312700000.0
2009-09-28 20:01:00,1.6388,1.6388,1.6386,1.63865,224900000.0
2009-09-28 20:02:00,1.63865,1.6389,1.63865,1.63885,103200000.0
2009-09-28 20:03:00,1.6388,1.639,1.63845,1.639,102400000.0
2009-09-28 20:04:00,1.639,1.63915,1.6389,1.6389,112200000.0
2009-09-28 20:05:00,1.6389,1.63895,1.6388,1.6388,73800000.0
2009-09-28 20:06:00,1.6388,1.6389,1.63845,1.6386,132500000.0
2009-09-28 20:07:00,1.63855,1.63865,1.6383,1.6383,252000000.0
2009-09-28 20:08:00,1.6383,1.63875,1.6383,1.6386,181700000.0
2009-09-28 20:09:00,1.63855,1.63865,1.6381,1.63845,251500000.0
2009-09-28 20:10:00,1.63845,1.6386,1.63845,1.63845,68600000.0
2009-09-28 20:11:00,1.6385,1.63895,1.63845,1.6388,128100000.0
2009-09-28 20:12:00,1.6387,1.6391,1.6387,1.63905,189200000.0
2009-09-28 20:13:00,1.63905,1.63915,1.639,1.63905,153900000.0
2009-09-28 20:14:00,1.63905,1.6393,1.63895,1.63915,191500000.0
2009-09-28 20:15:00,1.63915,1.6394,1.63915,1.63935,134100000.0
2009-09-28 20:16:00,1.6396,1.63975,1.6395,1.6396,202100000.0
2009-09-28 20:17:00,1.6396,1.6397,1.63945,1.63955,195500000.0
2009-09-28 20:18:00,1.63965,1.6397,1.63885,1.6389,319500000.0
2009-09-28 20:19:00,1.63885,1.6395,1.63885,1.6395,206100000.0
2009-09-28 20:20:00,1.6395,1.6399,1.6395,1.63975,137300000.0
2009-09-28 20:21:00,1.63975,1.6398,1.63935,1.63935,105300000.0
2009-09-28 20:22:00,1.6394,1.6394,1.63845,1.6385,189800000.0
2009-09-28 20:23:00,1.6385,1.6385,1.638,1.63845,54200000.0
2009-09-28 20:24:00,1.63845,1.63845,1.638,1.63815,131600000.0
2009-09-28 20:25:00,1.63815,1.63815,1.6379,1.6379,104000000.0
2009-09-28 20:26:00,1.6379,1.6379,1.6377,1.6377,49400000.0
2009-09-28 20:27:00,1.63765,1.63785,1.6376,1.63775,93700000.0
2009-09-28 20:28:00,1.6378,1.63795,1.63765,1.6379,164300000.0
2009-09-28 20:29:00,1.63795,1.63805,1.63795,1.63805,32700000.0
2009-09-28 20:30:00,1.63805,1.6381,1.6378,1.6378,129800000.0
2009-09-28 20:31:00,1.63785,1.63805,1.6375,1.6377,145600000.0
2009-09-28 20:32:00,1.6377,1.6378,1.63755,1.63765,130000000.0
2009-09-28 20:33:00,1.63765,1.63785,1.6376,1.63775,227100000.0
2009-09-28 20:34:00,1.63775,1.6381,1.63775,1.63785,161900000.0
2009-09-28 20:35:00,1.63785,1.6379,1.6377,1.6378,140100000.0
2009-09-28 20:36:00,1.6378,1.638,1.6377,1.63775,202100000.0
2009-09-28 20:37:00,1.63775,1.63795,1.6377,1.63785,231000000.0
2009-09-28 20:38:00,1.63785,1.638,1.6378,1.638,154900000.0
2009-09-28 20:39:00,1.638,1.638,1.6378,1.63785,120400000.0
2009-09-28 20:40:00,1.6378,1.63785,1.6377,1.63785,181100000.0
2009-09-28 20:41:00,1.63785,1.6379,1.6378,1.6379,104200000.0
2009-09-28 20:42:00,1.63795,1.63825,1.63795,1.63825,211300000.0
2009-09-28 20:43:00,1.6383,1.6385,1.6382,1.63845,281500000.0
2009-09-28 20:44:00,1.63845,1.63875,1.63835,1.63865,142700000.0
2009-09-28 20:45:00,1.63865,1.6388,1.63855,1.63875,159400000.0
2009-09-28 20:46:00,1.63875,1.6395,1.63875,1.63945,184400000.0
2009-09-28 20:47:00,1.63945,1.63965,1.6394,1.63945,117100000.0
2009-09-28 20:48:00,1.63945,1.64,1.6394,1.6398,284600000.0
2009-09-28 20:49:00,1.63975,1.64025,1.6397,1.6398,200100000.0
2009-09-28 20:50:00,1.6398,1.64,1.63965,1.63975,233500000.0
2009-09-28 20:51:00,1.63975,1.64055,1.63975,1.64035,240000000.0
2009-09-28 20:52:00,1.6404,1.6409,1.6403,1.6407,315800000.0
2009-09-28 20:53:00,1.6407,1.6413,1.6407,1.64105,229200000.0
2009-09-28 20:54:00,1.64105,1.6411,1.64045,1.64055,232800000.0
2009-09-28 20:55:00,1.64055,1.64085,1.64035,1.64065,191700000.0
2009-09-28 20:56:00,1.64065,1.64135,1.6406,1.64125,136500000.0
2009-09-28 20:57:00,1.64125,1.64125,1.6408,1.64095,146700000.0
2009-09-28 20:58:00,1.64095,1.6414,1.6409,1.6411,249600000.0
2009-09-28 20:59:00,1.6411,1.6414,1.6409,1.6412,217200000.0
2009-09-28 21:00:00,1.64125,1.64125,1.6405,1.64085,197500000.0
2009-09-28 21:01:00,1.64085,1.641,1.6406,1.64075,281600000.0
2009-09-28 21:02:00,1.64085,1.64105,1.64075,1.64085,136600000.0
2009-09-28 21:03:00,1.64085,1.64085,1.6408,1.64085,61000000.0
2009-09-28 21:04:00,1.64085,1.641,1.64075,1.6408,134400000.0
2009-09-28 21:05:00,1.6408,1.64085,1.64065,1.64075,152100000.0
2009-09-28 21:06:00,1.64075,1.6409,1.6407,1.6408,60600000.0
2009-09-28 21:07:00,1.6408,1.64085,1.64065,1.64085,79200000.0
2009-09-28 21:08:00,1.64085,1.64095,1.64065,1.6408,178800000.0
2009-09-28 21:09:00,1.6408,1.64085,1.64055,1.64065,113200000.0
2009-09-28 21:10:00,1.6407,1.6407,1.64055,1.6406,88600000.0
2009-09-28 21:11:00,1.64055,1.6406,1.6404,1.64045,211800000.0
2009-09-28 21:12:00,1.64045,1.64055,1.6403,1.6404,125800000.0
2009-09-28 21:13:00,1.64045,1.6406,1.64045,1.64055,75900000.0
2009-09-28 21:14:00,1.64055,1.64075,1.64055,1.64065,62900000.0
2009-09-28 21:15:00,1.64065,1.64075,1.6405,1.6406,40200000.0
2009-09-28 21:16:00,1.6406,1.6408,1.64055,1.64075,58200000.0
2009-09-28 21:17:00,1.64075,1.64085,1.6405,1.64075,92500000.0
2009-09-28 21:18:00,1.64075,1.6408,1.6403,1.6405,157400000.0
2009-09-28 21:19:00,1.64055,1.6406,1.64035,1.6404,104200000.0
2009-09-28 21:20:00,1.64035,1.6407,1.64035,1.6407,74300000.0
2009-09-28 21:21:00,1.6407,1.64105,1.6406,1.6409,108000000.0
2009-09-28 21:22:00,1.6409,1.64115,1.6408,1.6408,143300000.0
2009-09-28 21:23:00,1.6408,1.6409,1.6404,1.6407,177700000.0
2009-09-28 21:24:00,1.6407,1.641,1.64065,1.6408,179200000.0
2009-09-28 21:25:00,1.64085,1.64095,1.6406,1.64085,209800000.0
2009-09-28 21:26:00,1.6408,1.6408,1.6402,1.6403,261300000.0
2009-09-28 21:27:00,1.6403,1.64035,1.6401,1.64015,54600000.0
2009-09-28 21:28:00,1.64015,1.6403,1.6401,1.64015,151800000.0
2009-09-28 21:29:00,1.64015,1.6403,1.6401,1.64015,168300000.0
2009-09-28 21:30:00,1.64015,1.6403,1.64,1.64015,99800000.0
2009-09-28 21:31:00,1.64015,1.64015,1.63995,1.63995,60200000.0
2009-09-28 21:32:00,1.63995,1.63995,1.63965,1.63985,98000000.0
2009-09-28 21:33:00,1.63985,1.64,1.6398,1.6399,145100000.0
2009-09-28 21:34:00,1.6399,1.63995,1.63975,1.63985,47600000.0
2009-09-28 21:35:00,1.63975,1.6401,1.6397,1.64005,92700000.0
2009-09-28 21:36:00,1.6401,1.6402,1.6401,1.6401,35200000.0
2009-09-28 21:37:00,1.6401,1.64015,1.6401,1.6401,32600000.0
2009-09-28 21:38:00,1.6401,1.64015,1.63995,1.64,26600000.0
2009-09-28 21:39:00,1.64,1.6402,1.64,1.64005,60200000.0
2009-09-28 21:40:00,1.64005,1.6402,1.64005,1.6402,27600000.0
2009-09-28 21:41:00,1.6402,1.64035,1.64,1.64015,171100000.0
2009-09-28 21:42:00,1.6402,1.64035,1.64015,1.64015,114700000.0
2009-09-28 21:43:00,1.64015,1.6402,1.64005,1.6402,120000000.0
2009-09-28 21:44:00,1.64015,1.6406,1.6401,1.6404,97300000.0
2009-09-28 21:45:00,1.64035,1.64065,1.6403,1.6406,135800000.0
2009-09-28 21:46:00,1.64075,1.64085,1.6404,1.64055,206300000.0
2009-09-28 21:47:00,1.6406,1.6409,1.64055,1.6408,144400000.0
2009-09-28 21:48:00,1.6408,1.641,1.6406,1.6408,296400000.0
2009-09-28 21:49:00,1.64085,1.64105,1.64065,1.6408,199900000.0
2009-09-28 21:50:00,1.6408,1.6409,1.6406,1.6407,120800000.0
2009-09-28 21:51:00,1.6407,1.64075,1.6406,1.64065,79300000.0
2009-09-28 21:52:00,1.6406,1.641,1.6406,1.6409,112200000.0
2009-09-28 21:53:00,1.6409,1.64095,1.64055,1.6406,141300000.0
2009-09-28 21:54:00,1.6406,1.64075,1.6405,1.64065,69400000.0
2009-09-28 21:55:00,1.64065,1.6408,1.64045,1.6408,73800000.0
2009-09-28 21:56:00,1.6408,1.64085,1.6406,1.6406,80900000.0
2009-09-28 21:57:00,1.6406,1.64105,1.64045,1.6407,239600000.0
2009-09-28 21:58:00,1.64065,1.6408,1.64055,1.64075,98500000.0
2009-09-28 21:59:00,1.6408,1.64085,1.64065,1.6407,232100000.0
2009-09-28 22:00:00,1.6407,1.64085,1.64065,1.6407,163800000.0
2009-09-28 22:01:00,1.64075,1.64095,1.6407,1.64095,70900000.0
2009-09-28 22:02:00,1.64095,1.6411,1.64075,1.64085,175400000.0
2009-09-28 22:03:00,1.64085,1.6413,1.6407,1.64095,116600000.0
2009-09-28 22:04:00,1.641,1.64115,1.6402,1.6402,137500000.0
2009-09-28 22:05:00,1.6402,1.64035,1.6401,1.6403,108800000.0
2009-09-28 22:06:00,1.6403,1.64035,1.64015,1.6403,96800000.0
2009-09-28 22:07:00,1.6403,1.64035,1.6401,1.64035,72900000.0
2009-09-28 22:08:00,1.6403,1.64075,1.64025,1.64055,126800000.0
2009-09-28 22:09:00,1.6405,1.6408,1.6405,1.6408,119300000.0
2009-09-28 22:10:00,1.6408,1.6408,1.6405,1.64055,80900000.0
2009-09-28 22:11:00,1.6405,1.6406,1.64015,1.64025,76100000.0
2009-09-28 22:12:00,1.64035,1.64045,1.64035,1.6404,33700000.0
2009-09-28 22:13:00,1.64035,1.64055,1.6403,1.64055,43900000.0
2009-09-28 22:14:00,1.64055,1.64055,1.6405,1.6405,13000000.0
2009-09-28 22:15:00,1.64055,1.6406,1.6405,1.64055,21700000.0
2009-09-28 22:16:00,1.6406,1.6406,1.64005,1.6402,82300000.0
2009-09-28 22:17:00,1.64015,1.6402,1.6397,1.6397,46400000.0
2009-09-28 22:18:00,1.63975,1.6398,1.63955,1.63975,137500000.0
2009-09-28 22:19:00,1.63975,1.6399,1.63975,1.6399,35800000.0
2009-09-28 22:20:00,1.63985,1.6403,1.63975,1.6403,38100000.0
2009-09-28 22:21:00,1.64025,1.64025,1.64005,1.64025,58200000.0
2009-09-28 22:22:00,1.6403,1.64045,1.64005,1.64045,59300000.0
2009-09-28 22:23:00,1.6405,1.64065,1.6404,1.64055,73600000.0
2009-09-28 22:24:00,1.64055,1.64085,1.6404,1.6408,100300000.0
2009-09-28 22:25:00,1.6408,1.6413,1.64075,1.64105,84800000.0
2009-09-28 22:26:00,1.64105,1.64145,1.6406,1.64095,171000000.0
2009-09-28 22:27:00,1.64095,1.641,1.6408,1.64085,94700000.0
2009-09-28 22:28:00,1.6409,1.6409,1.64055,1.64055,109300000.0
2009-09-28 22:29:00,1.64055,1.6412,1.64045,1.64055,141100000.0
2009-09-28 22:30:00,1.6405,1.6407,1.64045,1.6406,85100000.0
2009-09-28 22:31:00,1.6406,1.6407,1.6406,1.64065,53100000.0
2009-09-28 22:32:00,1.64065,1.6407,1.64045,1.64055,60000000.0
2009-09-28 22:33:00,1.6406,1.64065,1.64055,1.64065,21900000.0
2009-09-28 22:34:00,1.64065,1.6409,1.6405,1.64075,71800000.0
2009-09-28 22:35:00,1.64065,1.6408,1.64065,1.6407,75100000.0
2009-09-28 22:36:00,1.64075,1.64085,1.64065,1.6408,88600000.0
2009-09-28 22:37:00,1.6408,1.64105,1.64055,1.64095,164100000.0
2009-09-28 22:38:00,1.64095,1.64095,1.64005,1.6406,161100000.0
2009-09-28 22:39:00,1.64065,1.6407,1.6401,1.6401,120800000.0
2009-09-28 22:40:00,1.64015,1.64045,1.64005,1.6402,92400000.0
2009-09-28 22:41:00,1.64025,1.64035,1.63995,1.63995,101300000.0
2009-09-28 22:42:00,1.6399,1.6401,1.6396,1.6396,53600000.0
2009-09-28 22:43:00,1.63965,1.6399,1.6396,1.63975,87300000.0
2009-09-28 22:44:00,1.63975,1.63995,1.6395,1.63985,132900000.0
2009-09-28 22:45:00,1.63995,1.63995,1.6395,1.6396,96700000.0
2009-09-28 22:46:00,1.63955,1.6397,1.63925,1.63935,85100000.0
2009-09-28 22:47:00,1.63935,1.63945,1.63905,1.6392,134800000.0
2009-09-28 22:48:00,1.6393,1.63995,1.639,1.6397,323100000.0
2009-09-28 22:49:00,1.63975,1.63975,1.6394,1.63945,50000000.0
2009-09-28 22:50:00,1.6394,1.6397,1.6394,1.63945,160800000.0
2009-09-28 22:51:00,1.63945,1.6395,1.63945,1.63945,15600000.0
2009-09-28 22:52:00,1.63945,1.63955,1.6394,1.6394,185700000.0
2009-09-28 22:53:00,1.63945,1.63995,1.63945,1.63965,131500000.0
2009-09-28 22:54:00,1.63965,1.63975,1.6394,1.63955,98500000.0
2009-09-28 22:55:00,1.63955,1.63965,1.63935,1.6394,39500000.0
2009-09-28 22:56:00,1.63945,1.63955,1.63925,1.63955,73200000.0
2009-09-28 22:57:00,1.63955,1.6396,1.639,1.63955,87500000.0
2009-09-28 22:58:00,1.63955,1.6396,1.6392,1.63955,68000000.0
2009-09-28 22:59:00,1.63945,1.6398,1.6393,1.6395,76100000.0
2009-09-28 23:00:00,1.6395,1.63975,1.6394,1.6394,51200000.0
2009-09-28 23:01:00,1.6394,1.63955,1.639,1.639,32900000.0
2009-09-28 23:02:00,1.639,1.639,1.639,1.639,5500000.0
2009-09-28 23:03:00,1.639,1.639,1.639,1.639,11000000.0
2009-09-28 23:04:00,1.639,1.63935,1.639,1.6393,19400000.0
2009-09-28 23:05:00,1.63935,1.63955,1.6393,1.63955,24500000.0
2009-09-28 23:06:00,1.6396,1.6396,1.63935,1.6395,13400000.0
2009-09-28 23:07:00,1.6394,1.63965,1.6391,1.6395,33200000.0
2009-09-28 23:08:00,1.63955,1.6396,1.639,1.63915,24100000.0
2009-09-28 23:09:00,1.6392,1.6392,1.63905,1.6391,13000000.0
2009-09-28 23:10:00,1.63915,1.6392,1.639,1.6391,38500000.0
2009-09-28 23:11:00,1.6391,1.6392,1.639,1.63915,26200000.0
2009-09-28 23:12:00,1.63915,1.63915,1.639,1.6391,31100000.0
2009-09-28 23:13:00,1.639,1.63905,1.639,1.639,18400000.0
2009-09-28 23:14:00,1.639,1.6394,1.639,1.63915,29900000.0
2009-09-28 23:15:00,1.6392,1.6398,1.639,1.6391,105660000.0
2009-09-28 23:16:00,1.6391,1.6398,1.6391,1.63975,42500000.0
2009-09-28 23:17:00,1.63985,1.63985,1.63945,1.6395,39500000.0
2009-09-28 23:18:00,1.63955,1.63955,1.6395,1.63955,16400000.0
2009-09-28 23:19:00,1.63955,1.63955,1.63955,1.63955,2300000.0
2009-09-28 23:20:00,1.63933,1.63941,1.63929,1.63941,48300000.0
2009-09-28 23:21:00,1.63945,1.6397,1.63945,1.6396,35000000.0
2009-09-28 23:22:00,1.6396,1.63975,1.63955,1.6396,30300000.0
2009-09-28 23:23:00,1.63965,1.63975,1.63965,1.6397,5700000.0
2009-09-28 23:24:00,1.63975,1.63985,1.63975,1.63985,27600000.0
2009-09-28 23:25:00,1.63985,1.63985,1.63975,1.6398,54900000.0
2009-09-28 23:26:00,1.6398,1.63985,1.63965,1.6397,53100000.0
2009-09-28 23:27:00,1.6397,1.63975,1.63955,1.6396,42100000.0
2009-09-28 23:28:00,1.63965,1.6397,1.63955,1.63965,23200000.0
2009-09-28 23:29:00,1.6396,1.63965,1.6396,1.6396,11000000.0
2009-09-28 23:30:00,1.6396,1.63975,1.63955,1.6396,53600000.0
2009-09-28 23:31:00,1.6396,1.6396,1.63945,1.6395,15100000.0
2009-09-28 23:32:00,1.6395,1.6396,1.63945,1.63945,29100000.0
2009-09-28 23:33:00,1.63945,1.63965,1.63945,1.6395,24700000.0
2009-09-28 23:34:00,1.6395,1.6395,1.6392,1.6393,42400000.0
2009-09-28 23:35:00,1.6392,1.63935,1.6392,1.6392,44200000.0
2009-09-28 23:36:00,1.6393,1.63935,1.639,1.63915,24480000.0
2009-09-28 23:37:00,1.63915,1.6399,1.63915,1.6399,94500000.0
2009-09-28 23:38:00,1.63995,1.63995,1.6396,1.63975,63000000.0
2009-09-28 23:39:00,1.63985,1.63985,1.63955,1.63955,33200000.0
2009-09-28 23:40:00,1.63955,1.63955,1.6394,1.6394,14400000.0
2009-09-28 23:41:00,1.6394,1.6394,1.6391,1.6391,21000000.0
2009-09-28 23:42:00,1.6391,1.6391,1.639,1.639,46260000.0
2009-09-28 23:43:00,1.639,1.639,1.639,1.639,12900000.0
2009-09-28 23:44:00,1.639,1.63925,1.639,1.63925,7280000.0
2009-09-28 23:45:00,1.63925,1.63925,1.63925,1.63925,1000000.0
2009-09-28 23:46:00,1.63925,1.63925,1.639,1.639,5280000.0
2009-09-28 23:47:00,1.639,1.63935,1.639,1.63905,31640000.0
2009-09-28 23:48:00,1.63905,1.63915,1.63905,1.63915,40200000.0
2009-09-28 23:49:00,1.63915,1.63925,1.63915,1.63925,8400000.0
2009-09-28 23:50:00,1.63925,1.63945,1.63925,1.63945,11800000.0
2009-09-28 23:51:00,1.6394,1.63945,1.63935,1.63945,6800000.0
2009-09-28 23:52:00,1.6394,1.63955,1.6394,1.6395,6000000.0
2009-09-28 23:53:00,1.63945,1.63945,1.63945,1.63945,3800000.0
2009-09-28 23:54:00,1.6395,1.6395,1.63945,1.6395,6000000.0
2009-09-28 23:55:00,1.63945,1.63965,1.6394,1.6395,71800000.0
2009-09-28 23:56:00,1.63955,1.63955,1.63955,1.63955,9000000.0
2009-09-28 23:57:00,1.63955,1.63965,1.63955,1.63965,13700000.0
2009-09-28 23:58:00,1.63965,1.63975,1.6394,1.63955,39100000.0
2009-09-28 23:59:00,1.63955,1.64005,1.63955,1.6398,117600000.0
2009-09-29 00:00:00,1.63985,1.63995,1.63975,1.6399,111800000.0
2009-09-29 00:01:00,1.6398,1.6398,1.6395,1.6396,46200000.0
2009-09-29 00:02:00,1.63965,1.63965,1.63965,1.63965,1000000.0
2009-09-29 00:03:00,1.63965,1.6397,1.6396,1.6397,12300000.0
2009-09-29 00:04:00,1.6397,1.6397,1.6397,1.6397,7000000.0
2009-09-29 00:05:00,1.6397,1.6397,1.6397,1.6397,6000000.0
2009-09-29 00:06:00,1.6397,1.6397,1.6397,1.6397,1000000.0
2009-09-29 00:07:00,1.6397,1.6397,1.639,1.6392,23400000.0
2009-09-29 00:08:00,1.63915,1.63925,1.6391,1.6392,21200000.0
2009-09-29 00:09:00,1.6392,1.6392,1.6392,1.6392,5600000.0
2009-09-29 00:10:00,1.6392,1.6392,1.63915,1.63915,20800000.0
2009-09-29 00:11:00,1.63915,1.6392,1.63915,1.6392,17400000.0
2009-09-29 00:12:00,1.63915,1.63925,1.63915,1.63925,13200000.0
2009-09-29 00:13:00,1.6392,1.63935,1.63905,1.6391,48800000.0
2009-09-29 00:14:00,1.6391,1.6391,1.639,1.639,3000000.0
2009-09-29 00:15:00,1.639,1.639,1.639,1.639,2500000.0
2009-09-29 00:16:00,1.639,1.639,1.639,1.639,12500000.0
2009-09-29 00:17:00,1.639,1.639,1.639,1.639,2500000.0
2009-09-29 00:18:00,1.639,1.639,1.639,1.639,1500000.0
2009-09-29 00:19:00,1.639,1.639,1.639,1.639,1500000.0
2009-09-29 00:20:00,1.639,1.639,1.639,1.639,2000000.0
2009-09-29 00:21:00,1.639,1.639,1.639,1.639,5500000.0
2009-09-29 00:22:00,1.639,1.639,1.639,1.639,7600000.0
2009-09-29 00:23:00,1.639,1.639,1.639,1.639,2500000.0
2009-09-29 00:24:00,1.639,1.639,1.639,1.639,10900000.0
2009-09-29 00:25:00,1.63905,1.63915,1.63905,1.63915,19200000.0
2009-09-29 00:26:00,1.63915,1.63935,1.63915,1.63935,11000000.0
2009-09-29 00:27:00,1.63935,1.63935,1.6393,1.63935,8000000.0
2009-09-29 00:28:00,1.63935,1.6395,1.63935,1.6395,11000000.0
2009-09-29 00:29:00,1.6395,1.63955,1.6395,1.63955,2000000.0
2009-09-29 00:30:00,1.6395,1.6395,1.6395,1.6395,6600000.0
2009-09-29 00:31:00,1.6395,1.6395,1.63945,1.6395,8300000.0
2009-09-29 00:32:00,1.6395,1.63965,1.6395,1.63955,21000000.0
2009-09-29 00:33:00,1.6395,1.6396,1.6394,1.63955,42400000.0
2009-09-29 00:34:00,1.63955,1.63955,1.63945,1.63955,36200000.0
2009-09-29 00:35:00,1.63955,1.6396,1.63955,1.63955,106800000.0
2009-09-29 00:36:00,1.6396,1.6396,1.63955,1.63955,4000000.0
2009-09-29 00:37:00,1.63955,1.63975,1.63955,1.6397,45500000.0
2009-09-29 00:38:00,1.6397,1.6397,1.6397,1.6397,10700000.0
2009-09-29 00:39:00,1.6397,1.63975,1.63955,1.63965,58300000.0
2009-09-29 00:40:00,1.63965,1.63965,1.63965,1.63965,11400000.0
2009-09-29 00:41:00,1.63965,1.63965,1.6396,1.63965,46000000.0
2009-09-29 00:42:00,1.63965,1.6397,1.6393,1.63945,31000000.0
2009-09-29 00:43:00,1.6394,1.63945,1.63935,1.63945,16900000.0
2009-09-29 00:44:00,1.63945,1.63945,1.63945,1.63945,1000000.0
2009-09-29 00:45:00,1.63945,1.6395,1.63925,1.63935,33200000.0
2009-09-29 00:46:00,1.6393,1.63935,1.6393,1.63935,14900000.0
2009-09-29 00:47:00,1.6393,1.6396,1.63925,1.63955,60000000.0
2009-09-29 00:48:00,1.63945,1.6396,1.63945,1.63955,35000000.0
2009-09-29 00:49:00,1.63945,1.6396,1.63935,1.6394,40300000.0
2009-09-29 00:50:00,1.6394,1.6396,1.63935,1.63935,50600000.0
2009-09-29 00:51:00,1.6394,1.6394,1.63935,1.63935,30000000.0
2009-09-29 00:52:00,1.63945,1.6395,1.63935,1.63935,21800000.0
2009-09-29 00:53:00,1.6394,1.6395,1.63935,1.6394,73300000.0
2009-09-29 00:54:00,1.6394,1.6395,1.63905,1.6392,63500000.0
2009-09-29 00:55:00,1.6392,1.6392,1.639,1.6391,27000000.0
2009-09-29 00:56:00,1.63915,1.6392,1.63905,1.6392,24000000.0
2009-09-29 00:57:00,1.63915,1.6392,1.6391,1.6392,16000000.0
2009-09-29 00:58:00,1.63915,1.6392,1.63905,1.6392,32800000.0
2009-09-29 00:59:00,1.6392,1.63935,1.6392,1.63925,19000000.0
2009-09-29 01:00:00,1.63925,1.6395,1.63925,1.63935,73700000.0
2009-09-29 01:01:00,1.63935,1.6394,1.6392,1.6394,38400000.0
2009-09-29 01:02:00,1.6393,1.6394,1.6391,1.6391,23300000.0
2009-09-29 01:03:00,1.63905,1.6392,1.63905,1.63915,20800000.0
2009-09-29 01:04:00,1.63915,1.63925,1.6391,1.63925,24300000.0
2009-09-29 01:05:00,1.63925,1.63935,1.63925,1.63925,17300000.0
2009-09-29 01:06:00,1.6393,1.63955,1.6393,1.63945,26900000.0
2009-09-29 01:07:00,1.63945,1.63965,1.63945,1.63955,47000000.0
2009-09-29 01:08:00,1.63955,1.6399,1.63955,1.6397,51100000.0
2009-09-29 01:09:00,1.6397,1.6399,1.6397,1.63985,50500000.0
2009-09-29 01:10:00,1.6398,1.6398,1.63945,1.6396,75200000.0
2009-09-29 01:11:00,1.63955,1.63955,1.63925,1.6393,87100000.0
2009-09-29 01:12:00,1.6393,1.6394,1.6393,1.6394,36000000.0
2009-09-29 01:13:00,1.6394,1.63945,1.6393,1.6393,23000000.0
2009-09-29 01:14:00,1.63935,1.63935,1.6393,1.6393,12000000.0
2009-09-29 01:15:00,1.6393,1.63935,1.6391,1.63915,40200000.0
2009-09-29 01:16:00,1.63915,1.63925,1.6391,1.6392,43600000.0
2009-09-29 01:17:00,1.6392,1.6393,1.6392,1.6392,31100000.0
2009-09-29 01:18:00,1.63925,1.6396,1.63925,1.63945,69100000.0
2009-09-29 01:19:00,1.63945,1.6396,1.6394,1.63955,34700000.0
2009-09-29 01:20:00,1.63945,1.63945,1.6394,1.6394,30100000.0
2009-09-29 01:21:00,1.6394,1.63955,1.63935,1.63955,23900000.0
2009-09-29 01:22:00,1.6396,1.6396,1.6393,1.6394,44700000.0
2009-09-29 01:23:00,1.6394,1.6396,1.6394,1.6394,38300000.0
2009-09-29 01:24:00,1.63945,1.63965,1.6394,1.6395,55200000.0
2009-09-29 01:25:00,1.63955,1.6397,1.6394,1.63965,47200000.0
2009-09-29 01:26:00,1.6397,1.63995,1.63955,1.6397,80900000.0
2009-09-29 01:27:00,1.6397,1.64,1.63965,1.6399,79600000.0
2009-09-29 01:28:00,1.6399,1.64005,1.63975,1.63975,109700000.0
2009-09-29 01:29:00,1.63975,1.6398,1.63935,1.63945,82700000.0
2009-09-29 01:30:00,1.6394,1.63945,1.6393,1.6393,32400000.0
2009-09-29 01:31:00,1.63935,1.63955,1.6393,1.63955,46700000.0
2009-09-29 01:32:00,1.6397,1.6399,1.63965,1.6399,50700000.0
2009-09-29 01:33:00,1.63995,1.63995,1.63965,1.63965,56400000.0
2009-09-29 01:34:00,1.63965,1.63975,1.63945,1.63955,47000000.0
2009-09-29 01:35:00,1.6395,1.64,1.6395,1.64,155600000.0
2009-09-29 01:36:00,1.64005,1.64055,1.64005,1.64035,101700000.0
2009-09-29 01:37:00,1.64035,1.64055,1.6403,1.64055,72400000.0
2009-09-29 01:38:00,1.6405,1.6406,1.64045,1.64055,48400000.0
2009-09-29 01:39:00,1.64055,1.64055,1.64025,1.64035,40400000.0
2009-09-29 01:40:00,1.64035,1.64035,1.64,1.6401,97500000.0
2009-09-29 01:41:00,1.6401,1.6402,1.6399,1.64005,83800000.0
2009-09-29 01:42:00,1.6401,1.6401,1.64,1.6401,46800000.0
2009-09-29 01:43:00,1.6401,1.64015,1.63975,1.6399,91600000.0
2009-09-29 01:44:00,1.6399,1.6399,1.6396,1.6396,68700000.0
2009-09-29 01:45:00,1.6396,1.63985,1.63955,1.6397,115900000.0
2009-09-29 01:46:00,1.6397,1.63985,1.6396,1.63985,42200000.0
2009-09-29 01:47:00,1.6398,1.63995,1.63975,1.6398,38600000.0
2009-09-29 01:48:00,1.63985,1.6399,1.6398,1.6399,7900000.0
2009-09-29 01:49:00,1.63985,1.63995,1.63985,1.63995,14800000.0
2009-09-29 01:50:00,1.63995,1.63995,1.63985,1.63995,13200000.0
2009-09-29 01:51:00,1.63995,1.63995,1.63995,1.63995,6000000.0
2009-09-29 01:52:00,1.63985,1.63995,1.6398,1.63995,16900000.0
2009-09-29 01:53:00,1.6399,1.64015,1.6399,1.64,54400000.0
2009-09-29 01:54:00,1.64005,1.6402,1.64,1.64015,28400000.0
2009-09-29 01:55:00,1.64015,1.6404,1.63995,1.64,101300000.0
2009-09-29 01:56:00,1.64005,1.64015,1.63995,1.64005,22000000.0
2009-09-29 01:57:00,1.64005,1.6401,1.64005,1.6401,14900000.0
2009-09-29 01:58:00,1.6401,1.6401,1.6401,1.6401,2000000.0
2009-09-29 01:59:00,1.6401,1.6404,1.64,1.6403,106700000.0
2009-09-29 02:00:00,1.64035,1.64075,1.64,1.64075,101200000.0
2009-09-29 02:01:00,1.6407,1.64145,1.64065,1.6414,96500000.0
2009-09-29 02:02:00,1.6415,1.6415,1.6407,1.64095,115100000.0
2009-09-29 02:03:00,1.641,1.64155,1.641,1.6414,60100000.0
2009-09-29 02:04:00,1.6414,1.6419,1.6414,1.6419,28500000.0
2009-09-29 02:05:00,1.64195,1.6425,1.64195,1.6425,101300000.0
2009-09-29 02:06:00,1.64255,1.64255,1.64225,1.64225,98800000.0
2009-09-29 02:07:00,1.64225,1.6423,1.64225,1.64225,22000000.0
2009-09-29 02:08:00,1.64225,1.6427,1.64225,1.64255,44400000.0
2009-09-29 02:09:00,1.6425,1.6429,1.6424,1.64275,48000000.0
2009-09-29 02:10:00,1.64275,1.6434,1.64275,1.64315,71600000.0
2009-09-29 02:11:00,1.6431,1.64365,1.643,1.64335,62600000.0
2009-09-29 02:12:00,1.6434,1.6438,1.64325,1.6434,89700000.0
2009-09-29 02:13:00,1.64345,1.64345,1.64295,1.6431,43000000.0
2009-09-29 02:14:00,1.6431,1.6432,1.6428,1.6429,38000000.0
2009-09-29 02:15:00,1.6429,1.643,1.64275,1.6429,35200000.0
2009-09-29 02:16:00,1.6428,1.64295,1.6427,1.6428,51600000.0
2009-09-29 02:17:00,1.64275,1.64295,1.6427,1.6428,67000000.0
2009-09-29 02:18:00,1.64275,1.6428,1.6426,1.64265,42000000.0
2009-09-29 02:19:00,1.6427,1.6428,1.6426,1.6427,55500000.0
2009-09-29 02:20:00,1.6427,1.64275,1.64265,1.64275,22900000.0
2009-09-29 02:21:00,1.6427,1.643,1.64265,1.64295,41400000.0
2009-09-29 02:22:00,1.6429,1.643,1.64275,1.64295,52000000.0
2009-09-29 02:23:00,1.64295,1.64295,1.6428,1.64295,13600000.0
2009-09-29 02:24:00,1.6429,1.64295,1.6426,1.64275,35700000.0
2009-09-29 02:25:00,1.6427,1.64285,1.64235,1.64235,39600000.0
2009-09-29 02:26:00,1.64235,1.64265,1.6423,1.64255,74000000.0
2009-09-29 02:27:00,1.64255,1.64265,1.64235,1.6425,75800000.0
2009-09-29 02:28:00,1.6425,1.6425,1.6423,1.6424,53800000.0
2009-09-29 02:29:00,1.64235,1.6424,1.64225,1.64235,40500000.0
2009-09-29 02:30:00,1.64235,1.6424,1.6415,1.64205,136800000.0
2009-09-29 02:31:00,1.64205,1.64215,1.6419,1.64205,74400000.0
2009-09-29 02:32:00,1.6421,1.6421,1.64135,1.64145,108500000.0
2009-09-29 02:33:00,1.6415,1.6416,1.64135,1.6414,62600000.0
2009-09-29 02:34:00,1.64145,1.64145,1.64125,1.64135,62000000.0
2009-09-29 02:35:00,1.64135,1.6415,1.64125,1.6415,114200000.0
2009-09-29 02:36:00,1.6415,1.6418,1.64145,1.64165,79400000.0
2009-09-29 02:37:00,1.6417,1.64185,1.6416,1.64175,34800000.0
2009-09-29 02:38:00,1.6418,1.6418,1.6416,1.64175,35200000.0
2009-09-29 02:39:00,1.64175,1.64205,1.64175,1.642,75600000.0
2009-09-29 02:40:00,1.642,1.64215,1.64155,1.64175,192900000.0
2009-09-29 02:41:00,1.64185,1.64195,1.64165,1.64175,193200000.0
2009-09-29 02:42:00,1.6418,1.6423,1.6417,1.6421,136400000.0
2009-09-29 02:43:00,1.64205,1.6421,1.64175,1.64185,157300000.0
2009-09-29 02:44:00,1.64185,1.6423,1.64185,1.6421,174200000.0
2009-09-29 02:45:00,1.6421,1.64245,1.6421,1.64215,122900000.0
2009-09-29 02:46:00,1.6422,1.64225,1.64195,1.64195,147700000.0
2009-09-29 02:47:00,1.64185,1.6422,1.64185,1.642,118800000.0
2009-09-29 02:48:00,1.6421,1.6424,1.642,1.6424,56700000.0
2009-09-29 02:49:00,1.6424,1.6426,1.6421,1.64215,104400000.0
2009-09-29 02:50:00,1.64215,1.64255,1.6421,1.64255,91700000.0
2009-09-29 02:51:00,1.64255,1.6431,1.64255,1.643,159700000.0
2009-09-29 02:52:00,1.64295,1.6431,1.64275,1.64285,120200000.0
2009-09-29 02:53:00,1.6429,1.6431,1.6426,1.64275,172200000.0
2009-09-29 02:54:00,1.6429,1.6436,1.6428,1.64355,211100000.0
2009-09-29 02:55:00,1.64355,1.6437,1.64335,1.64345,171700000.0
2009-09-29 02:56:00,1.64345,1.6439,1.6432,1.64365,212100000.0
2009-09-29 02:57:00,1.64365,1.6441,1.64365,1.64405,101200000.0
2009-09-29 02:58:00,1.6441,1.6441,1.6437,1.644,113100000.0
2009-09-29 02:59:00,1.64395,1.64405,1.6437,1.64385,57100000.0
2009-09-29 03:00:00,1.6438,1.6439,1.64355,1.6437,139200000.0
2009-09-29 03:01:00,1.6438,1.6438,1.6436,1.6436,49100000.0
2009-09-29 03:02:00,1.64355,1.64355,1.6432,1.64335,83200000.0
2009-09-29 03:03:00,1.6433,1.6435,1.6432,1.6434,135200000.0
2009-09-29 03:04:00,1.6435,1.6435,1.6431,1.64315,67400000.0
2009-09-29 03:05:00,1.6431,1.6433,1.6431,1.6432,75700000.0
2009-09-29 03:06:00,1.6432,1.64325,1.64305,1.64315,83000000.0
2009-09-29 03:07:00,1.64315,1.6433,1.64305,1.6432,79200000.0
2009-09-29 03:08:00,1.6432,1.64335,1.64315,1.6432,53100000.0
2009-09-29 03:09:00,1.6432,1.64335,1.64305,1.64315,73800000.0
2009-09-29 03:10:00,1.64315,1.64315,1.643,1.64315,75700000.0
2009-09-29 03:11:00,1.64325,1.64335,1.64315,1.64325,38000000.0
2009-09-29 03:12:00,1.64325,1.64345,1.6431,1.64345,67100000.0
2009-09-29 03:13:00,1.6434,1.64345,1.643,1.6431,122400000.0
2009-09-29 03:14:00,1.6431,1.6432,1.64305,1.64305,18600000.0
2009-09-29 03:15:00,1.64305,1.64325,1.643,1.6431,33300000.0
2009-09-29 03:16:00,1.6431,1.64315,1.6429,1.6431,72100000.0
2009-09-29 03:17:00,1.64305,1.6431,1.64275,1.643,92400000.0
2009-09-29 03:18:00,1.643,1.6431,1.64285,1.643,56300000.0
2009-09-29 03:19:00,1.643,1.6431,1.64295,1.64295,41000000.0
2009-09-29 03:20:00,1.64305,1.6432,1.64285,1.6429,71300000.0
2009-09-29 03:21:00,1.6429,1.643,1.64285,1.6429,32600000.0
2009-09-29 03:22:00,1.64295,1.6431,1.6427,1.64305,53000000.0
2009-09-29 03:23:00,1.64305,1.6432,1.64295,1.64305,63700000.0
2009-09-29 03:24:00,1.64305,1.6434,1.64305,1.6433,84500000.0
2009-09-29 03:25:00,1.6433,1.6435,1.6433,1.64335,62900000.0
2009-09-29 03:26:00,1.6433,1.64355,1.6433,1.64355,43700000.0
2009-09-29 03:27:00,1.64355,1.64365,1.64285,1.6429,103800000.0
2009-09-29 03:28:00,1.64295,1.6433,1.64275,1.6433,126500000.0
2009-09-29 03:29:00,1.6433,1.6438,1.6432,1.64365,88700000.0
2009-09-29 03:30:00,1.6436,1.64365,1.64325,1.64335,80600000.0
2009-09-29 03:31:00,1.64335,1.64345,1.6432,1.64325,92900000.0
2009-09-29 03:32:00,1.64325,1.6435,1.6432,1.6434,56200000.0
2009-09-29 03:33:00,1.6434,1.6434,1.6429,1.64335,135800000.0
2009-09-29 03:34:00,1.64345,1.64345,1.64305,1.6431,56700000.0
2009-09-29 03:35:00,1.6432,1.64355,1.6432,1.6434,56400000.0
2009-09-29 03:36:00,1.6434,1.64355,1.64325,1.64345,105600000.0
2009-09-29 03:37:00,1.64335,1.64365,1.64335,1.64335,113700000.0
2009-09-29 03:38:00,1.64335,1.64335,1.64295,1.64305,118400000.0
2009-09-29 03:39:00,1.643,1.6431,1.64285,1.6429,84000000.0
2009-09-29 03:40:00,1.64295,1.6431,1.64285,1.6429,90100000.0
2009-09-29 03:41:00,1.6429,1.64335,1.64285,1.64305,104100000.0
2009-09-29 03:42:00,1.643,1.6434,1.643,1.6434,65900000.0
2009-09-29 03:43:00,1.6434,1.64345,1.64325,1.6434,41200000.0
2009-09-29 03:44:00,1.6434,1.6439,1.6434,1.6438,67000000.0
2009-09-29 03:45:00,1.64375,1.64375,1.6433,1.6433,50100000.0
2009-09-29 03:46:00,1.6433,1.6433,1.64315,1.64315,54700000.0
2009-09-29 03:47:00,1.64315,1.6432,1.6431,1.6432,29500000.0
2009-09-29 03:48:00,1.6432,1.6432,1.6431,1.64315,16200000.0
2009-09-29 03:49:00,1.64315,1.6432,1.6429,1.6429,113500000.0
2009-09-29 03:50:00,1.643,1.6431,1.6427,1.6429,102100000.0
2009-09-29 03:51:00,1.64285,1.6433,1.64285,1.6429,158100000.0
2009-09-29 03:52:00,1.64285,1.6432,1.64285,1.64315,121000000.0
2009-09-29 03:53:00,1.6431,1.64325,1.64295,1.64325,92300000.0
2009-09-29 03:54:00,1.64325,1.64325,1.64285,1.64305,155500000.0
2009-09-29 03:55:00,1.64305,1.64335,1.64295,1.64325,175600000.0
2009-09-29 03:56:00,1.64325,1.64335,1.6431,1.6431,38500000.0
2009-09-29 03:57:00,1.6431,1.6434,1.6431,1.6433,92300000.0
2009-09-29 03:58:00,1.6433,1.6435,1.6429,1.64345,88600000.0
2009-09-29 03:59:00,1.6435,1.6435,1.64315,1.6433,120200000.0
2009-09-29 04:00:00,1.6433,1.6434,1.6428,1.6429,174400000.0
2009-09-29 04:01:00,1.64295,1.64365,1.64295,1.6435,133700000.0
2009-09-29 04:02:00,1.6435,1.644,1.64335,1.6435,133100000.0
2009-09-29 04:03:00,1.64345,1.6435,1.64325,1.6434,88700000.0
2009-09-29 04:04:00,1.6434,1.6436,1.6433,1.6433,58900000.0
2009-09-29 04:05:00,1.6434,1.64345,1.64315,1.64315,83000000.0
2009-09-29 04:06:00,1.64315,1.64335,1.6431,1.64335,97400000.0
2009-09-29 04:07:00,1.6433,1.64335,1.643,1.64305,97900000.0
2009-09-29 04:08:00,1.64305,1.64305,1.6428,1.64285,75000000.0
2009-09-29 04:09:00,1.6429,1.64295,1.64265,1.64285,82800000.0
2009-09-29 04:10:00,1.6429,1.6429,1.6427,1.64275,36900000.0
2009-09-29 04:11:00,1.64275,1.6428,1.64275,1.6428,34000000.0
2009-09-29 04:12:00,1.6428,1.6428,1.64265,1.64265,69900000.0
2009-09-29 04:13:00,1.64275,1.64305,1.64265,1.6428,94400000.0
2009-09-29 04:14:00,1.64275,1.6428,1.64255,1.6427,79300000.0
2009-09-29 04:15:00,1.64265,1.6427,1.64235,1.64245,50900000.0
2009-09-29 04:16:00,1.6424,1.64255,1.64235,1.64255,83900000.0
2009-09-29 04:17:00,1.6425,1.64255,1.6424,1.6425,34300000.0
2009-09-29 04:18:00,1.64235,1.6424,1.64225,1.6424,63700000.0
2009-09-29 04:19:00,1.64235,1.6425,1.6421,1.64225,133400000.0
2009-09-29 04:20:00,1.64225,1.6424,1.6422,1.6423,92600000.0
2009-09-29 04:21:00,1.6423,1.6424,1.64215,1.64225,70800000.0
2009-09-29 04:22:00,1.64225,1.6427,1.64225,1.64265,144500000.0
2009-09-29 04:23:00,1.64265,1.64285,1.6425,1.6427,109300000.0
2009-09-29 04:24:00,1.64275,1.6429,1.64265,1.64285,125100000.0
2009-09-29 04:25:00,1.6429,1.64315,1.6428,1.64295,94500000.0
2009-09-29 04:26:00,1.64295,1.6439,1.64285,1.64345,231600000.0
2009-09-29 04:27:00,1.64345,1.64365,1.6432,1.6434,117000000.0
2009-09-29 04:28:00,1.6434,1.6436,1.64315,1.6435,161900000.0
2009-09-29 04:29:00,1.6435,1.6437,1.6434,1.6434,85700000.0
2009-09-29 04:30:00,1.64345,1.6435,1.64335,1.6434,94800000.0
2009-09-29 04:31:00,1.64335,1.6437,1.64315,1.64355,104000000.0
2009-09-29 04:32:00,1.64355,1.64375,1.6435,1.64355,40100000.0
2009-09-29 04:33:00,1.64365,1.64385,1.64295,1.6431,131900000.0
2009-09-29 04:34:00,1.64315,1.6433,1.6429,1.6429,91000000.0
2009-09-29 04:35:00,1.6429,1.6431,1.6425,1.64265,114600000.0
2009-09-29 04:36:00,1.64265,1.64275,1.6426,1.64265,45000000.0
2009-09-29 04:37:00,1.6427,1.64295,1.6427,1.6428,67600000.0
2009-09-29 04:38:00,1.6428,1.6429,1.64275,1.6429,47000000.0
2009-09-29 04:39:00,1.6429,1.6432,1.6429,1.6432,48400000.0
2009-09-29 04:40:00,1.6431,1.64325,1.64295,1.6432,64700000.0
2009-09-29 04:41:00,1.6432,1.64335,1.6432,1.64335,47200000.0
2009-09-29 04:42:00,1.64335,1.64345,1.64265,1.64265,87300000.0
2009-09-29 04:43:00,1.6427,1.6427,1.6426,1.6426,43700000.0
2009-09-29 04:44:00,1.64265,1.64295,1.6426,1.64295,85900000.0
2009-09-29 04:45:00,1.64295,1.64305,1.64285,1.64295,69000000.0
2009-09-29 04:46:00,1.643,1.6437,1.64295,1.6437,98600000.0
2009-09-29 04:47:00,1.6437,1.6437,1.6435,1.64355,67500000.0
2009-09-29 04:48:00,1.64355,1.6436,1.6435,1.64355,59600000.0
2009-09-29 04:49:00,1.6435,1.64365,1.6434,1.64365,99500000.0
2009-09-29 04:50:00,1.6436,1.64365,1.64335,1.64355,98700000.0
2009-09-29 04:51:00,1.64355,1.64375,1.6434,1.64355,127300000.0
2009-09-29 04:52:00,1.64355,1.64395,1.64355,1.64395,137900000.0
2009-09-29 04:53:00,1.64395,1.6441,1.64375,1.644,96200000.0
2009-09-29 04:54:00,1.6439,1.644,1.6438,1.64395,96600000.0
2009-09-29 04:55:00,1.64395,1.64395,1.64375,1.64385,95800000.0
2009-09-29 04:56:00,1.6439,1.6439,1.6436,1.6436,72500000.0
2009-09-29 04:57:00,1.6436,1.6438,1.64355,1.64355,51300000.0
2009-09-29 04:58:00,1.64355,1.64375,1.64335,1.64335,76300000.0
2009-09-29 04:59:00,1.64335,1.6437,1.64335,1.64355,128800000.0
2009-09-29 05:00:00,1.64355,1.64365,1.64335,1.64345,88900000.0
2009-09-29 05:01:00,1.64345,1.64365,1.64335,1.64365,72100000.0
2009-09-29 05:02:00,1.64365,1.64375,1.64355,1.6437,39300000.0
2009-09-29 05:03:00,1.64365,1.6437,1.64345,1.64345,44700000.0
2009-09-29 05:04:00,1.64355,1.64385,1.64335,1.64385,51000000.0
2009-09-29 05:05:00,1.6439,1.6439,1.64375,1.6438,34700000.0
2009-09-29 05:06:00,1.6437,1.64375,1.64365,1.6437,18000000.0
2009-09-29 05:07:00,1.64375,1.6438,1.64365,1.6438,54700000.0
2009-09-29 05:08:00,1.6438,1.64385,1.6435,1.64355,98500000.0
2009-09-29 05:09:00,1.6436,1.64365,1.64345,1.6436,66000000.0
2009-09-29 05:10:00,1.64355,1.64365,1.6435,1.6436,89000000.0
2009-09-29 05:11:00,1.6436,1.644,1.6436,1.64395,79400000.0
2009-09-29 05:12:00,1.644,1.6441,1.64365,1.6437,134500000.0
2009-09-29 05:13:00,1.64365,1.6441,1.64365,1.6441,115100000.0
2009-09-29 05:14:00,1.6441,1.64415,1.6439,1.64395,69400000.0
2009-09-29 05:15:00,1.64405,1.64405,1.64385,1.644,64800000.0
2009-09-29 05:16:00,1.64395,1.6441,1.6438,1.6439,94500000.0
2009-09-29 05:17:00,1.64385,1.64395,1.64385,1.6439,20000000.0
2009-09-29 05:18:00,1.64385,1.6441,1.6438,1.64395,21700000.0
2009-09-29 05:19:00,1.6439,1.64425,1.6439,1.6441,94800000.0
2009-09-29 05:20:00,1.6441,1.64425,1.6439,1.6442,64800000.0
2009-09-29 05:21:00,1.6442,1.6442,1.6439,1.6439,91700000.0
2009-09-29 05:22:00,1.6439,1.6441,1.6438,1.64395,60300000.0
2009-09-29 05:23:00,1.64395,1.64435,1.64395,1.64415,71000000.0
2009-09-29 05:24:00,1.64415,1.64435,1.64415,1.64425,75200000.0
2009-09-29 05:25:00,1.6442,1.64435,1.6442,1.64425,49500000.0
2009-09-29 05:26:00,1.64425,1.6444,1.64425,1.64425,37900000.0
2009-09-29 05:27:00,1.6443,1.64435,1.64415,1.64415,44100000.0
2009-09-29 05:28:00,1.64415,1.6444,1.64415,1.6442,91800000.0
2009-09-29 05:29:00,1.6442,1.64425,1.64395,1.644,51600000.0
2009-09-29 05:30:00,1.64395,1.64415,1.64395,1.6441,63600000.0
2009-09-29 05:31:00,1.64405,1.6441,1.6439,1.644,70400000.0
2009-09-29 05:32:00,1.644,1.64415,1.64395,1.644,67400000.0
2009-09-29 05:33:00,1.644,1.6442,1.644,1.6441,64500000.0
2009-09-29 05:34:00,1.64405,1.6441,1.6439,1.6441,68400000.0
2009-09-29 05:35:00,1.64405,1.64415,1.64405,1.6441,29200000.0
2009-09-29 05:36:00,1.64415,1.64415,1.64405,1.6441,24900000.0
2009-09-29 05:37:00,1.6441,1.6442,1.6439,1.6441,54300000.0
2009-09-29 05:38:00,1.6441,1.64445,1.64405,1.6443,93000000.0
2009-09-29 05:39:00,1.6442,1.6443,1.64415,1.6442,29000000.0
2009-09-29 05:40:00,1.6442,1.6442,1.644,1.64415,54000000.0
2009-09-29 05:41:00,1.6441,1.64435,1.6439,1.64395,91900000.0
2009-09-29 05:42:00,1.6439,1.64425,1.6439,1.6442,20900000.0
2009-09-29 05:43:00,1.64415,1.6444,1.6439,1.6439,93400000.0
2009-09-29 05:44:00,1.6441,1.6441,1.64345,1.64375,97400000.0
2009-09-29 05:45:00,1.6438,1.64385,1.6436,1.64385,50900000.0
2009-09-29 05:46:00,1.6439,1.6439,1.64375,1.6438,52400000.0
2009-09-29 05:47:00,1.64385,1.644,1.64375,1.644,23600000.0
2009-09-29 05:48:00,1.64395,1.644,1.6439,1.6439,20000000.0
2009-09-29 05:49:00,1.6439,1.6439,1.64365,1.64385,87900000.0
2009-09-29 05:50:00,1.64385,1.64405,1.6438,1.6439,57500000.0
2009-09-29 05:51:00,1.64395,1.64395,1.6439,1.6439,10400000.0
2009-09-29 05:52:00,1.64395,1.64415,1.6438,1.64385,67800000.0
2009-09-29 05:53:00,1.6438,1.64405,1.6437,1.6439,73700000.0
2009-09-29 05:54:00,1.6439,1.64415,1.6438,1.644,119200000.0
2009-09-29 05:55:00,1.644,1.64405,1.64385,1.64385,97900000.0
2009-09-29 05:56:00,1.64385,1.6441,1.64385,1.64405,83500000.0
2009-09-29 05:57:00,1.64405,1.64415,1.64395,1.644,59700000.0
2009-09-29 05:58:00,1.64405,1.64405,1.6439,1.64405,68900000.0
2009-09-29 05:59:00,1.64405,1.6441,1.64395,1.64405,57400000.0
2009-09-29 06:00:00,1.64405,1.6441,1.64395,1.64405,42200000.0
2009-09-29 06:01:00,1.644,1.64405,1.64395,1.644,45500000.0
2009-09-29 06:02:00,1.644,1.64415,1.64395,1.644,75200000.0
2009-09-29 06:03:00,1.644,1.64415,1.644,1.644,26100000.0
2009-09-29 06:04:00,1.644,1.644,1.644,1.644,13100000.0
2009-09-29 06:05:00,1.64395,1.64395,1.64345,1.6437,63200000.0
2009-09-29 06:06:00,1.6438,1.6438,1.64345,1.6437,94400000.0
2009-09-29 06:07:00,1.6437,1.64395,1.64365,1.64395,74200000.0
2009-09-29 06:08:00,1.64395,1.64395,1.64385,1.64385,79100000.0
2009-09-29 06:09:00,1.64385,1.6441,1.64385,1.64395,84400000.0
2009-09-29 06:10:00,1.64395,1.644,1.64375,1.6438,57800000.0
2009-09-29 06:11:00,1.6438,1.64385,1.6436,1.6437,99900000.0
2009-09-29 06:12:00,1.6437,1.6437,1.64355,1.64365,81700000.0
2009-09-29 06:13:00,1.6436,1.6437,1.64355,1.64365,29700000.0
2009-09-29 06:14:00,1.6437,1.6437,1.6434,1.6436,122800000.0
2009-09-29 06:15:00,1.6437,1.64375,1.6434,1.64375,50000000.0
2009-09-29 06:16:00,1.64375,1.64375,1.6436,1.6436,25400000.0
2009-09-29 06:17:00,1.6436,1.64365,1.64345,1.6436,29800000.0
2009-09-29 06:18:00,1.64355,1.6437,1.64355,1.64365,39000000.0
2009-09-29 06:19:00,1.64365,1.64375,1.6436,1.6436,36500000.0
2009-09-29 06:20:00,1.64365,1.6437,1.64365,1.6437,16500000.0
2009-09-29 06:21:00,1.64375,1.64375,1.64375,1.64375,3000000.0
2009-09-29 06:22:00,1.6437,1.64385,1.6435,1.64365,71000000.0
2009-09-29 06:23:00,1.64365,1.64375,1.6434,1.64355,78900000.0
2009-09-29 06:24:00,1.64355,1.64405,1.6435,1.64405,67000000.0
2009-09-29 06:25:00,1.644,1.644,1.64395,1.64395,35000000.0
2009-09-29 06:26:00,1.64395,1.6447,1.6439,1.64435,176300000.0
2009-09-29 06:27:00,1.64435,1.64435,1.6435,1.6441,208300000.0
2009-09-29 06:28:00,1.644,1.64415,1.6438,1.6439,110300000.0
2009-09-29 06:29:00,1.6439,1.6445,1.6436,1.6443,201500000.0
2009-09-29 06:30:00,1.64425,1.64545,1.64425,1.64545,203400000.0
2009-09-29 06:31:00,1.6454,1.64545,1.64445,1.645,213800000.0
2009-09-29 06:32:00,1.645,1.64515,1.64485,1.6451,105300000.0
2009-09-29 06:33:00,1.64515,1.6453,1.64475,1.64495,146000000.0
2009-09-29 06:34:00,1.64495,1.64515,1.6447,1.6447,67800000.0
2009-09-29 06:35:00,1.6447,1.645,1.64465,1.64475,86500000.0
2009-09-29 06:36:00,1.64465,1.64495,1.64465,1.6448,102600000.0
2009-09-29 06:37:00,1.6449,1.64495,1.64465,1.6447,62200000.0
2009-09-29 06:38:00,1.6446,1.6446,1.64425,1.64445,89300000.0
2009-09-29 06:39:00,1.6445,1.6445,1.64425,1.64435,72300000.0
2009-09-29 06:40:00,1.6443,1.645,1.6442,1.6446,137900000.0
2009-09-29 06:41:00,1.6446,1.64485,1.64455,1.6446,126500000.0
2009-09-29 06:42:00,1.6446,1.6447,1.6444,1.6446,103100000.0
2009-09-29 06:43:00,1.6446,1.6447,1.6445,1.64465,33800000.0
2009-09-29 06:44:00,1.6444,1.6445,1.6443,1.6443,33700000.0
2009-09-29 06:45:00,1.6443,1.6445,1.64395,1.6441,82500000.0
2009-09-29 06:46:00,1.644,1.6441,1.6437,1.6437,72900000.0
2009-09-29 06:47:00,1.6437,1.64375,1.6436,1.64365,46700000.0
2009-09-29 06:48:00,1.64365,1.6439,1.64355,1.6439,64400000.0
2009-09-29 06:49:00,1.64395,1.644,1.64385,1.644,47800000.0
2009-09-29 06:50:00,1.644,1.6444,1.6439,1.64435,88400000.0
2009-09-29 06:51:00,1.64435,1.6445,1.6443,1.64445,98600000.0
2009-09-29 06:52:00,1.6445,1.64465,1.6445,1.64465,55700000.0
2009-09-29 06:53:00,1.64465,1.64485,1.6446,1.6448,120300000.0
2009-09-29 06:54:00,1.6448,1.6449,1.64475,1.64485,64500000.0
2009-09-29 06:55:00,1.64485,1.6451,1.64485,1.6451,83100000.0
2009-09-29 06:56:00,1.6451,1.6451,1.64495,1.6451,43500000.0
2009-09-29 06:57:00,1.64505,1.64535,1.64505,1.6451,93200000.0
2009-09-29 06:58:00,1.64515,1.64525,1.64485,1.64485,108700000.0
2009-09-29 06:59:00,1.6448,1.64495,1.64445,1.64475,85700000.0
2009-09-29 07:00:00,1.6448,1.64485,1.6447,1.64485,90000000.0
2009-09-29 07:01:00,1.6448,1.6451,1.6448,1.64495,107200000.0
2009-09-29 07:02:00,1.645,1.6455,1.645,1.64545,55500000.0
2009-09-29 07:03:00,1.64545,1.6457,1.64545,1.6456,70600000.0
2009-09-29 07:04:00,1.64555,1.64575,1.64535,1.64575,114100000.0
2009-09-29 07:05:00,1.64575,1.6462,1.6457,1.64615,114600000.0
2009-09-29 07:06:00,1.64615,1.6462,1.6459,1.646,77000000.0
2009-09-29 07:07:00,1.646,1.64605,1.64595,1.64595,67300000.0
2009-09-29 07:08:00,1.64595,1.64595,1.64565,1.6458,85400000.0
2009-09-29 07:09:00,1.64575,1.64575,1.6453,1.6453,111200000.0
2009-09-29 07:10:00,1.6453,1.6454,1.6451,1.6452,176100000.0
2009-09-29 07:11:00,1.6452,1.6456,1.645,1.6454,106700000.0
2009-09-29 07:12:00,1.64545,1.64555,1.6454,1.6455,68000000.0
2009-09-29 07:13:00,1.6455,1.64575,1.64545,1.64575,68900000.0
2009-09-29 07:14:00,1.6457,1.6461,1.6457,1.646,89400000.0
2009-09-29 07:15:00,1.6459,1.64605,1.64585,1.64595,110500000.0
2009-09-29 07:16:00,1.64595,1.64605,1.64575,1.64585,109600000.0
2009-09-29 07:17:00,1.6459,1.6459,1.6455,1.6457,175000000.0
2009-09-29 07:18:00,1.6456,1.6462,1.6456,1.6459,208300000.0
2009-09-29 07:19:00,1.64585,1.64605,1.6457,1.64605,124900000.0
2009-09-29 07:20:00,1.64605,1.64605,1.6455,1.64575,92400000.0
2009-09-29 07:21:00,1.6458,1.64585,1.64525,1.6456,171700000.0
2009-09-29 07:22:00,1.6456,1.6457,1.6454,1.6456,105200000.0
2009-09-29 07:23:00,1.64555,1.64565,1.64535,1.64535,52100000.0
2009-09-29 07:24:00,1.64535,1.64545,1.64485,1.64505,183800000.0
2009-09-29 07:25:00,1.64505,1.64545,1.64505,1.6453,99600000.0
2009-09-29 07:26:00,1.6453,1.6453,1.64495,1.645,75700000.0
2009-09-29 07:27:00,1.64495,1.6451,1.6449,1.645,58600000.0
2009-09-29 07:28:00,1.645,1.6451,1.6447,1.64485,112300000.0
2009-09-29 07:29:00,1.64485,1.645,1.64475,1.64495,129300000.0
2009-09-29 07:30:00,1.6449,1.64505,1.6448,1.645,119700000.0
2009-09-29 07:31:00,1.64495,1.64505,1.64485,1.64495,65200000.0
2009-09-29 07:32:00,1.64505,1.64505,1.6449,1.6449,75400000.0
2009-09-29 07:33:00,1.64495,1.64495,1.64475,1.6449,72800000.0
2009-09-29 07:34:00,1.64495,1.6451,1.64465,1.6451,182300000.0
2009-09-29 07:35:00,1.6451,1.64545,1.64485,1.64545,178000000.0
2009-09-29 07:36:00,1.64545,1.6457,1.6454,1.6457,94100000.0
2009-09-29 07:37:00,1.6457,1.6457,1.64535,1.6455,127300000.0
2009-09-29 07:38:00,1.6455,1.64565,1.64515,1.6452,177000000.0
2009-09-29 07:39:00,1.6452,1.6453,1.64515,1.6453,59900000.0
2009-09-29 07:40:00,1.6453,1.6453,1.6452,1.6453,81800000.0
2009-09-29 07:41:00,1.6453,1.6454,1.64525,1.64535,29300000.0
2009-09-29 07:42:00,1.6453,1.6454,1.6452,1.6453,57300000.0
2009-09-29 07:43:00,1.64535,1.64575,1.64525,1.6456,143800000.0
2009-09-29 07:44:00,1.64555,1.64585,1.64545,1.6455,101100000.0
2009-09-29 07:45:00,1.6455,1.64565,1.64535,1.64565,80100000.0
2009-09-29 07:46:00,1.64565,1.6458,1.64545,1.6457,156400000.0
2009-09-29 07:47:00,1.64565,1.646,1.64555,1.6456,119600000.0
2009-09-29 07:48:00,1.6456,1.6457,1.64525,1.6455,118900000.0
2009-09-29 07:49:00,1.64555,1.6464,1.64545,1.6462,160100000.0
2009-09-29 07:50:00,1.64615,1.64615,1.6455,1.64615,154300000.0
2009-09-29 07:51:00,1.64615,1.64625,1.64595,1.6461,81600000.0
2009-09-29 07:52:00,1.6461,1.64615,1.6459,1.646,122200000.0
2009-09-29 07:53:00,1.6459,1.64605,1.6458,1.64585,76800000.0
2009-09-29 07:54:00,1.64595,1.64595,1.64575,1.64575,53900000.0
2009-09-29 07:55:00,1.64575,1.64575,1.64555,1.64565,30600000.0
2009-09-29 07:56:00,1.6456,1.64565,1.645,1.645,77200000.0
2009-09-29 07:57:00,1.645,1.6451,1.64485,1.6451,73900000.0
2009-09-29 07:58:00,1.64515,1.64545,1.64505,1.6454,128400000.0
2009-09-29 07:59:00,1.6454,1.6456,1.6453,1.64545,80300000.0
2009-09-29 08:00:00,1.6455,1.6459,1.6453,1.6459,113300000.0
2009-09-29 08:01:00,1.6459,1.64615,1.6457,1.6459,85400000.0
2009-09-29 08:02:00,1.6459,1.6463,1.64585,1.646,110000000.0
2009-09-29 08:03:00,1.64595,1.6461,1.6454,1.6456,109100000.0
2009-09-29 08:04:00,1.64565,1.6457,1.64545,1.6457,97900000.0
2009-09-29 08:05:00,1.6457,1.6458,1.64535,1.6454,139100000.0
2009-09-29 08:06:00,1.64535,1.64555,1.6452,1.64535,76800000.0
2009-09-29 08:07:00,1.645,1.64515,1.6447,1.64485,175700000.0
2009-09-29 08:08:00,1.64485,1.6449,1.64435,1.6444,145800000.0
2009-09-29 08:09:00,1.64445,1.64445,1.6441,1.64415,156900000.0
2009-09-29 08:10:00,1.6442,1.6445,1.64395,1.6442,167300000.0
2009-09-29 08:11:00,1.6442,1.64455,1.6438,1.6438,157300000.0
2009-09-29 08:12:00,1.6438,1.64405,1.6437,1.6438,132500000.0
2009-09-29 08:13:00,1.64375,1.64395,1.64365,1.6437,159800000.0
2009-09-29 08:14:00,1.6437,1.64405,1.64355,1.64365,120600000.0
2009-09-29 08:15:00,1.6436,1.6439,1.6435,1.6438,83400000.0
2009-09-29 08:16:00,1.6438,1.6441,1.6437,1.6437,121400000.0
2009-09-29 08:17:00,1.6437,1.6437,1.6428,1.6434,211400000.0
2009-09-29 08:18:00,1.6433,1.6438,1.64325,1.6437,138000000.0
2009-09-29 08:19:00,1.64375,1.64375,1.6432,1.6436,149500000.0
2009-09-29 08:20:00,1.6435,1.6436,1.6428,1.6429,88700000.0
2009-09-29 08:21:00,1.6429,1.643,1.6426,1.6428,99800000.0
2009-09-29 08:22:00,1.6428,1.6428,1.6419,1.64195,119300000.0
2009-09-29 08:23:00,1.64195,1.64275,1.64195,1.6427,85000000.0
2009-09-29 08:24:00,1.6427,1.64275,1.6424,1.64245,50800000.0
2009-09-29 08:25:00,1.6424,1.64245,1.64195,1.6423,94300000.0
2009-09-29 08:26:00,1.64235,1.64285,1.64225,1.6427,249800000.0
2009-09-29 08:27:00,1.64265,1.64295,1.6424,1.64295,137900000.0
2009-09-29 08:28:00,1.64305,1.64335,1.643,1.6432,105800000.0
2009-09-29 08:29:00,1.6432,1.64335,1.64285,1.64295,225700000.0
2009-09-29 08:30:00,1.643,1.643,1.64275,1.6429,111400000.0
2009-09-29 08:31:00,1.64295,1.6431,1.6428,1.643,232200000.0
2009-09-29 08:32:00,1.643,1.6431,1.6425,1.6428,140400000.0
2009-09-29 08:33:00,1.64275,1.64275,1.6425,1.64275,152200000.0
2009-09-29 08:34:00,1.64275,1.6429,1.64225,1.64245,201100000.0
2009-09-29 08:35:00,1.6425,1.6429,1.64245,1.64285,197100000.0
2009-09-29 08:36:00,1.64275,1.64345,1.6426,1.6432,249700000.0
2009-09-29 08:37:00,1.64325,1.6433,1.6429,1.6429,195300000.0
2009-09-29 08:38:00,1.64295,1.64315,1.64295,1.64305,213600000.0
2009-09-29 08:39:00,1.64305,1.6436,1.64305,1.64355,180400000.0
2009-09-29 08:40:00,1.6435,1.6437,1.64335,1.64345,86400000.0
2009-09-29 08:41:00,1.6435,1.64365,1.64295,1.6431,170800000.0
2009-09-29 08:42:00,1.64305,1.6432,1.6427,1.64275,178600000.0
2009-09-29 08:43:00,1.64275,1.64285,1.6425,1.6425,271900000.0
2009-09-29 08:44:00,1.6426,1.64265,1.6423,1.6424,148900000.0
2009-09-29 08:45:00,1.64245,1.64265,1.64235,1.64245,143200000.0
2009-09-29 08:46:00,1.64245,1.64255,1.6422,1.64235,161800000.0
2009-09-29 08:47:00,1.6422,1.64245,1.642,1.6424,247200000.0
2009-09-29 08:48:00,1.64245,1.6425,1.64205,1.6424,186800000.0
2009-09-29 08:49:00,1.6424,1.6427,1.6424,1.64265,109000000.0
2009-09-29 08:50:00,1.64265,1.64295,1.6424,1.64275,310600000.0
2009-09-29 08:51:00,1.6427,1.6433,1.6427,1.6432,160500000.0
2009-09-29 08:52:00,1.64325,1.64325,1.6429,1.6431,86500000.0
2009-09-29 08:53:00,1.6431,1.6434,1.64285,1.6431,169300000.0
2009-09-29 08:54:00,1.64315,1.64325,1.6427,1.6427,228900000.0
2009-09-29 08:55:00,1.6428,1.64315,1.6428,1.64295,238500000.0
2009-09-29 08:56:00,1.643,1.64335,1.6427,1.64285,175500000.0
2009-09-29 08:57:00,1.64285,1.64305,1.6428,1.64305,82900000.0
2009-09-29 08:58:00,1.64305,1.64335,1.6429,1.6429,140300000.0
2009-09-29 08:59:00,1.64285,1.6429,1.64265,1.64275,137500000.0
2009-09-29 09:00:00,1.6428,1.6429,1.6422,1.64225,235400000.0
2009-09-29 09:01:00,1.64215,1.64225,1.6414,1.6415,270100000.0
2009-09-29 09:02:00,1.6415,1.64155,1.6401,1.64025,301000000.0
2009-09-29 09:03:00,1.64025,1.64105,1.64025,1.64065,286600000.0
2009-09-29 09:04:00,1.6407,1.64085,1.64025,1.64085,258800000.0
2009-09-29 09:05:00,1.6409,1.64105,1.6407,1.64075,256200000.0
2009-09-29 09:06:00,1.6408,1.641,1.6401,1.64015,262800000.0
2009-09-29 09:07:00,1.64015,1.64015,1.63985,1.64,179300000.0
2009-09-29 09:08:00,1.64,1.6405,1.63975,1.6404,186000000.0
2009-09-29 09:09:00,1.64035,1.6408,1.6402,1.6407,174200000.0
2009-09-29 09:10:00,1.6407,1.6409,1.6405,1.64075,240500000.0
2009-09-29 09:11:00,1.64075,1.64095,1.6407,1.6409,121700000.0
2009-09-29 09:12:00,1.6409,1.64095,1.64065,1.64065,200900000.0
2009-09-29 09:13:00,1.64065,1.64065,1.63985,1.63985,234300000.0
2009-09-29 09:14:00,1.63985,1.63985,1.6387,1.63905,228300000.0
2009-09-29 09:15:00,1.639,1.63915,1.63855,1.63875,187300000.0
2009-09-29 09:16:00,1.6389,1.6392,1.6387,1.63915,228000000.0
2009-09-29 09:17:00,1.63915,1.6394,1.639,1.63935,188000000.0
2009-09-29 09:18:00,1.63935,1.63975,1.63905,1.6393,276100000.0
2009-09-29 09:19:00,1.63945,1.64005,1.63945,1.6396,334100000.0
2009-09-29 09:20:00,1.6397,1.6401,1.6393,1.64005,195100000.0
2009-09-29 09:21:00,1.64005,1.64015,1.6395,1.64015,238200000.0
2009-09-29 09:22:00,1.64005,1.64025,1.63985,1.64005,227800000.0
2009-09-29 09:23:00,1.63995,1.6403,1.6394,1.63955,269500000.0
2009-09-29 09:24:00,1.63955,1.63965,1.63925,1.6395,280600000.0
2009-09-29 09:25:00,1.63955,1.64005,1.63945,1.63965,278900000.0
2009-09-29 09:26:00,1.63965,1.6397,1.63935,1.6396,237500000.0
2009-09-29 09:27:00,1.6396,1.63995,1.6395,1.63985,179800000.0
2009-09-29 09:28:00,1.6399,1.64,1.63925,1.6394,233400000.0
2009-09-29 09:29:00,1.6394,1.63975,1.63895,1.63965,175200000.0
2009-09-29 09:30:00,1.6397,1.63975,1.63895,1.6393,254300000.0
2009-09-29 09:31:00,1.63925,1.64045,1.63925,1.64035,265700000.0
2009-09-29 09:32:00,1.64035,1.6406,1.64025,1.6404,229300000.0
2009-09-29 09:33:00,1.6404,1.64055,1.6399,1.6399,224200000.0
2009-09-29 09:34:00,1.63995,1.64035,1.63975,1.6403,240400000.0
2009-09-29 09:35:00,1.6403,1.6408,1.6403,1.64065,228100000.0
2009-09-29 09:36:00,1.64065,1.6408,1.6406,1.6406,180500000.0
2009-09-29 09:37:00,1.64065,1.641,1.6405,1.6408,282800000.0
2009-09-29 09:38:00,1.64085,1.64125,1.64085,1.64095,279500000.0
2009-09-29 09:39:00,1.641,1.64145,1.64095,1.6413,241100000.0
2009-09-29 09:40:00,1.64125,1.64165,1.6412,1.6412,249100000.0
2009-09-29 09:41:00,1.6412,1.64165,1.64085,1.64145,206900000.0
2009-09-29 09:42:00,1.64145,1.64145,1.641,1.6413,250700000.0
2009-09-29 09:43:00,1.6413,1.6414,1.64015,1.64015,262200000.0
2009-09-29 09:44:00,1.6401,1.6418,1.6401,1.64175,314900000.0
2009-09-29 09:45:00,1.64175,1.6422,1.64165,1.64195,323700000.0
2009-09-29 09:46:00,1.642,1.64255,1.64195,1.642,299400000.0
2009-09-29 09:47:00,1.64205,1.64205,1.6417,1.64185,337800000.0
2009-09-29 09:48:00,1.6419,1.6422,1.6418,1.6421,312600000.0
2009-09-29 09:49:00,1.64215,1.64235,1.64165,1.64225,376900000.0
2009-09-29 09:50:00,1.6423,1.64285,1.64215,1.6428,321900000.0
2009-09-29 09:51:00,1.64275,1.64355,1.64275,1.64345,336400000.0
2009-09-29 09:52:00,1.6434,1.64385,1.6431,1.64385,374200000.0
2009-09-29 09:53:00,1.64385,1.64385,1.6432,1.64355,303000000.0
2009-09-29 09:54:00,1.64355,1.6439,1.6433,1.64355,290000000.0
2009-09-29 09:55:00,1.64335,1.64365,1.6431,1.6435,318200000.0
2009-09-29 09:56:00,1.6435,1.6435,1.6429,1.6429,322800000.0
2009-09-29 09:57:00,1.6429,1.64325,1.6426,1.64265,344400000.0
2009-09-29 09:58:00,1.6427,1.64315,1.6427,1.64295,342800000.0
2009-09-29 09:59:00,1.6429,1.6432,1.6428,1.64305,295200000.0
2009-09-29 10:00:00,1.643,1.6436,1.64295,1.6436,279800000.0
2009-09-29 10:01:00,1.64355,1.6438,1.64345,1.6435,308700000.0
2009-09-29 10:02:00,1.64345,1.64425,1.6434,1.6436,410700000.0
2009-09-29 10:03:00,1.6436,1.64425,1.6434,1.64385,386300000.0
2009-09-29 10:04:00,1.64385,1.644,1.64365,1.64395,408500000.0
2009-09-29 10:05:00,1.6439,1.64445,1.6438,1.644,346700000.0
2009-09-29 10:06:00,1.644,1.644,1.6435,1.64355,250800000.0
2009-09-29 10:07:00,1.64365,1.64405,1.6436,1.644,221300000.0
2009-09-29 10:08:00,1.64405,1.64465,1.64395,1.6445,236800000.0
2009-09-29 10:09:00,1.6445,1.64505,1.6445,1.6447,347900000.0
2009-09-29 10:10:00,1.64465,1.6448,1.644,1.64435,344500000.0
2009-09-29 10:11:00,1.64435,1.6449,1.64425,1.6446,270000000.0
2009-09-29 10:12:00,1.6446,1.6448,1.6441,1.6442,185100000.0
2009-09-29 10:13:00,1.6441,1.6449,1.6441,1.6447,254500000.0
2009-09-29 10:14:00,1.64475,1.64475,1.6439,1.6442,413400000.0
2009-09-29 10:15:00,1.6442,1.6451,1.64405,1.645,336200000.0
2009-09-29 10:16:00,1.64505,1.6452,1.64475,1.6448,276900000.0
2009-09-29 10:17:00,1.6448,1.64495,1.6445,1.64475,340900000.0
2009-09-29 10:18:00,1.64475,1.6448,1.64445,1.6445,262900000.0
2009-09-29 10:19:00,1.6445,1.6447,1.64435,1.6445,332000000.0
2009-09-29 10:20:00,1.6445,1.64465,1.6444,1.6444,171600000.0
2009-09-29 10:21:00,1.64445,1.64485,1.64445,1.64455,240100000.0
2009-09-29 10:22:00,1.64455,1.64485,1.64455,1.64455,220300000.0
2009-09-29 10:23:00,1.64455,1.64465,1.6443,1.64435,265000000.0
2009-09-29 10:24:00,1.64435,1.64505,1.64425,1.645,409500000.0
2009-09-29 10:25:00,1.645,1.6452,1.64465,1.6451,348200000.0
2009-09-29 10:26:00,1.64515,1.6452,1.64445,1.64455,256200000.0
2009-09-29 10:27:00,1.6445,1.64475,1.6443,1.64435,158300000.0
2009-09-29 10:28:00,1.6444,1.6444,1.64405,1.64415,221500000.0
2009-09-29 10:29:00,1.6442,1.64445,1.6438,1.6438,188300000.0
2009-09-29 10:30:00,1.6438,1.64465,1.6431,1.6442,229900000.0
2009-09-29 10:31:00,1.6443,1.64465,1.64325,1.64465,354800000.0
2009-09-29 10:32:00,1.6446,1.64475,1.6442,1.6444,267800000.0
2009-09-29 10:33:00,1.6444,1.6446,1.6439,1.64395,311700000.0
2009-09-29 10:34:00,1.644,1.644,1.6435,1.64375,219800000.0
2009-09-29 10:35:00,1.64375,1.6442,1.6435,1.6438,261800000.0
2009-09-29 10:36:00,1.64375,1.64395,1.64325,1.6437,379300000.0
2009-09-29 10:37:00,1.64375,1.64395,1.64335,1.64335,315900000.0
2009-09-29 10:38:00,1.6434,1.6435,1.6432,1.64325,199400000.0
2009-09-29 10:39:00,1.6433,1.64355,1.64315,1.64325,298400000.0
2009-09-29 10:40:00,1.64325,1.6443,1.64315,1.64425,300900000.0
2009-09-29 10:41:00,1.64425,1.6444,1.6439,1.64395,190700000.0
2009-09-29 10:42:00,1.64395,1.644,1.6438,1.6438,183100000.0
2009-09-29 10:43:00,1.6438,1.64395,1.64375,1.64395,194300000.0
2009-09-29 10:44:00,1.6439,1.6441,1.6439,1.64395,230200000.0
2009-09-29 10:45:00,1.64395,1.6442,1.6438,1.6439,191600000.0
2009-09-29 10:46:00,1.64395,1.644,1.6437,1.64375,193100000.0
2009-09-29 10:47:00,1.6437,1.6443,1.6436,1.6443,268700000.0
2009-09-29 10:48:00,1.6443,1.6445,1.6438,1.6439,333300000.0
2009-09-29 10:49:00,1.64395,1.6445,1.64395,1.6442,253400000.0
2009-09-29 10:50:00,1.64425,1.6443,1.6437,1.6437,200300000.0
2009-09-29 10:51:00,1.64365,1.644,1.6435,1.64375,159800000.0
2009-09-29 10:52:00,1.6437,1.6439,1.64365,1.6439,77500000.0
2009-09-29 10:53:00,1.6439,1.64405,1.6435,1.64365,202500000.0
2009-09-29 10:54:00,1.64365,1.644,1.64365,1.64385,126000000.0
2009-09-29 10:55:00,1.6438,1.6441,1.64365,1.6438,234300000.0
2009-09-29 10:56:00,1.64375,1.64395,1.6433,1.6435,247900000.0
2009-09-29 10:57:00,1.6435,1.64355,1.6433,1.64335,176700000.0
2009-09-29 10:58:00,1.64335,1.64365,1.643,1.64325,322400000.0
2009-09-29 10:59:00,1.6433,1.6433,1.6425,1.6426,367600000.0
2009-09-29 11:00:00,1.6427,1.64335,1.6427,1.643,265200000.0
2009-09-29 11:01:00,1.643,1.64315,1.6426,1.6428,317000000.0
2009-09-29 11:02:00,1.64285,1.64325,1.6421,1.64235,145000000.0
2009-09-29 11:03:00,1.6423,1.6426,1.6421,1.64245,204200000.0
2009-09-29 11:04:00,1.6425,1.6428,1.6422,1.6426,250100000.0
2009-09-29 11:05:00,1.6426,1.6429,1.6424,1.64255,239900000.0
2009-09-29 11:06:00,1.6425,1.6427,1.64215,1.6424,243500000.0
2009-09-29 11:07:00,1.6424,1.643,1.64235,1.64295,228200000.0
2009-09-29 11:08:00,1.64295,1.64315,1.64255,1.64285,278800000.0
2009-09-29 11:09:00,1.6428,1.64325,1.6427,1.64285,214400000.0
2009-09-29 11:10:00,1.64285,1.64295,1.6421,1.64225,306400000.0
2009-09-29 11:11:00,1.64235,1.64295,1.64235,1.6429,187100000.0
2009-09-29 11:12:00,1.6429,1.64305,1.64255,1.64295,202900000.0
2009-09-29 11:13:00,1.64295,1.643,1.6427,1.64285,99000000.0
2009-09-29 11:14:00,1.64285,1.64295,1.6427,1.6428,146900000.0
2009-09-29 11:15:00,1.6428,1.6429,1.6426,1.6427,142300000.0
2009-09-29 11:16:00,1.6427,1.64295,1.6423,1.64245,265500000.0
2009-09-29 11:17:00,1.64245,1.64255,1.6423,1.6425,212000000.0
2009-09-29 11:18:00,1.64245,1.6427,1.6424,1.64245,173300000.0
2009-09-29 11:19:00,1.64255,1.64275,1.64235,1.64235,238200000.0
2009-09-29 11:20:00,1.64235,1.64275,1.64225,1.64265,310500000.0
2009-09-29 11:21:00,1.64265,1.64295,1.64265,1.64285,172400000.0
2009-09-29 11:22:00,1.6429,1.643,1.64265,1.6429,202000000.0
2009-09-29 11:23:00,1.6429,1.6431,1.64255,1.6429,265600000.0
2009-09-29 11:24:00,1.64295,1.643,1.64225,1.64265,317200000.0
2009-09-29 11:25:00,1.6426,1.6426,1.642,1.6421,294000000.0
2009-09-29 11:26:00,1.6421,1.64235,1.6416,1.6416,295000000.0
2009-09-29 11:27:00,1.64155,1.64155,1.64075,1.641,278700000.0
2009-09-29 11:28:00,1.64105,1.64135,1.64095,1.6412,252900000.0
2009-09-29 11:29:00,1.64125,1.64165,1.64105,1.6414,328400000.0
2009-09-29 11:30:00,1.64145,1.6417,1.6413,1.6417,138300000.0
2009-09-29 11:31:00,1.6417,1.64185,1.64115,1.6412,210900000.0
2009-09-29 11:32:00,1.64115,1.6416,1.64115,1.6413,222800000.0
2009-09-29 11:33:00,1.64135,1.6418,1.64115,1.64175,253100000.0
2009-09-29 11:34:00,1.6418,1.64205,1.6417,1.64185,160400000.0
2009-09-29 11:35:00,1.6418,1.6421,1.6417,1.642,162700000.0
2009-09-29 11:36:00,1.642,1.64205,1.6417,1.64195,227900000.0
2009-09-29 11:37:00,1.642,1.64205,1.6416,1.6418,283200000.0
2009-09-29 11:38:00,1.6418,1.6421,1.6407,1.6407,187200000.0
2009-09-29 11:39:00,1.6407,1.64085,1.6404,1.6407,255600000.0
2009-09-29 11:40:00,1.6407,1.64105,1.64065,1.64085,245000000.0
2009-09-29 11:41:00,1.6409,1.6413,1.64085,1.64115,159500000.0
2009-09-29 11:42:00,1.64115,1.6415,1.64115,1.64115,280600000.0
2009-09-29 11:43:00,1.64115,1.6417,1.64085,1.6417,266300000.0
2009-09-29 11:44:00,1.6417,1.64205,1.6416,1.6417,214700000.0
2009-09-29 11:45:00,1.64175,1.64195,1.64155,1.64185,120300000.0
2009-09-29 11:46:00,1.64185,1.64225,1.6417,1.64205,159500000.0
2009-09-29 11:47:00,1.64215,1.6441,1.64215,1.64375,305300000.0
2009-09-29 11:48:00,1.6437,1.6437,1.64345,1.6435,163700000.0
2009-09-29 11:49:00,1.6436,1.64525,1.6436,1.64525,192300000.0
2009-09-29 11:50:00,1.6453,1.6455,1.645,1.64535,192400000.0
2009-09-29 11:51:00,1.64545,1.64635,1.64535,1.64575,267400000.0
2009-09-29 11:52:00,1.64575,1.6469,1.6456,1.6469,270300000.0
2009-09-29 11:53:00,1.6469,1.6475,1.6464,1.64655,345400000.0
2009-09-29 11:54:00,1.64655,1.6473,1.6465,1.6471,275800000.0
2009-09-29 11:55:00,1.6471,1.64755,1.64655,1.64755,246800000.0
2009-09-29 11:56:00,1.6475,1.6504,1.64745,1.6495,327100000.0
2009-09-29 11:57:00,1.6495,1.64985,1.64905,1.6494,356900000.0
2009-09-29 11:58:00,1.6495,1.6501,1.6492,1.6497,329300000.0
2009-09-29 11:59:00,1.6497,1.6506,1.64835,1.6485,297000000.0
2009-09-29 12:00:00,1.6484,1.6507,1.6484,1.65035,368100000.0
2009-09-29 12:01:00,1.6504,1.6509,1.6499,1.6499,375200000.0
2009-09-29 12:02:00,1.6499,1.65065,1.64915,1.65045,299500000.0
2009-09-29 12:03:00,1.6506,1.6513,1.65045,1.65115,313000000.0
2009-09-29 12:04:00,1.6511,1.6517,1.65075,1.65155,309800000.0
2009-09-29 12:05:00,1.6516,1.6519,1.6512,1.65155,328800000.0
2009-09-29 12:06:00,1.65155,1.6516,1.65095,1.65125,312200000.0
2009-09-29 12:07:00,1.6513,1.6513,1.6503,1.65045,199400000.0
2009-09-29 12:08:00,1.6505,1.65055,1.65005,1.65045,290100000.0
2009-09-29 12:09:00,1.6504,1.65095,1.65025,1.65095,342500000.0
2009-09-29 12:10:00,1.65085,1.6509,1.65045,1.6506,250200000.0
2009-09-29 12:11:00,1.6506,1.6506,1.6503,1.6503,194000000.0
2009-09-29 12:12:00,1.65035,1.65065,1.6499,1.6506,265100000.0
2009-09-29 12:13:00,1.6506,1.65115,1.6504,1.65085,257000000.0
2009-09-29 12:14:00,1.65075,1.6512,1.65045,1.65095,174600000.0
2009-09-29 12:15:00,1.65095,1.6519,1.65095,1.6518,282000000.0
2009-09-29 12:16:00,1.6519,1.6529,1.65185,1.6527,298200000.0
2009-09-29 12:17:00,1.65275,1.6537,1.65265,1.6537,271800000.0
2009-09-29 12:18:00,1.6537,1.6555,1.6537,1.65475,316500000.0
2009-09-29 12:19:00,1.65475,1.65495,1.6544,1.65455,251300000.0
2009-09-29 12:20:00,1.6545,1.65455,1.65395,1.65425,199500000.0
2009-09-29 12:21:00,1.65425,1.65455,1.654,1.6543,198000000.0
2009-09-29 12:22:00,1.6543,1.6567,1.6543,1.65655,315100000.0
2009-09-29 12:23:00,1.65655,1.6579,1.65655,1.65725,258100000.0
2009-09-29 12:24:00,1.65725,1.6576,1.6567,1.6576,296800000.0
2009-09-29 12:25:00,1.6575,1.6578,1.6569,1.65725,291400000.0
2009-09-29 12:26:00,1.6573,1.6573,1.65635,1.65635,321500000.0
2009-09-29 12:27:00,1.6563,1.65665,1.65585,1.6562,246900000.0
2009-09-29 12:28:00,1.65625,1.65635,1.65585,1.65605,184800000.0
2009-09-29 12:29:00,1.656,1.6562,1.6556,1.65565,223300000.0
2009-09-29 12:30:00,1.65565,1.65565,1.65405,1.65455,303700000.0
2009-09-29 12:31:00,1.65435,1.655,1.6535,1.65355,281300000.0
2009-09-29 12:32:00,1.65355,1.65455,1.65355,1.6539,377299998.0
2009-09-29 12:33:00,1.6541,1.65455,1.6537,1.65445,334600000.0
2009-09-29 12:34:00,1.6545,1.65625,1.6542,1.65615,357500000.0
2009-09-29 12:35:00,1.6562,1.65795,1.65605,1.65735,335000000.0
2009-09-29 12:36:00,1.65715,1.658,1.65695,1.658,299600000.0
2009-09-29 12:37:00,1.65795,1.658,1.657,1.6577,310600000.0
2009-09-29 12:38:00,1.6576,1.6583,1.65735,1.65825,268200000.0
2009-09-29 12:39:00,1.65835,1.6593,1.65805,1.65905,336700000.0
2009-09-29 12:40:00,1.6591,1.6592,1.6584,1.659,316600000.0
2009-09-29 12:41:00,1.6591,1.66035,1.6591,1.66035,313300000.0
2009-09-29 12:42:00,1.66045,1.66055,1.65965,1.65985,278600000.0
2009-09-29 12:43:00,1.6598,1.65995,1.6586,1.6587,411900000.0
2009-09-29 12:44:00,1.6587,1.6589,1.65795,1.65805,181100000.0
2009-09-29 12:45:00,1.6581,1.65825,1.6575,1.6577,344500000.0
2009-09-29 12:46:00,1.6577,1.65815,1.6576,1.6578,300600000.0
2009-09-29 12:47:00,1.65775,1.6581,1.6577,1.6579,208300000.0
2009-09-29 12:48:00,1.6579,1.6582,1.65745,1.65765,231000000.0
2009-09-29 12:49:00,1.65765,1.65795,1.65745,1.6578,282800000.0
2009-09-29 12:50:00,1.6578,1.65825,1.6576,1.6581,167200000.0
2009-09-29 12:51:00,1.6581,1.6583,1.65755,1.65765,291700000.0
2009-09-29 12:52:00,1.65765,1.6582,1.65765,1.65815,286300000.0
2009-09-29 12:53:00,1.65815,1.6586,1.65785,1.6584,262400000.0
2009-09-29 12:54:00,1.6584,1.6585,1.65765,1.65815,308900000.0
2009-09-29 12:55:00,1.65815,1.6586,1.6578,1.65845,321900000.0
2009-09-29 12:56:00,1.6585,1.6593,1.6584,1.65915,299900000.0
2009-09-29 12:57:00,1.65915,1.6594,1.65845,1.6587,326700000.0
2009-09-29 12:58:00,1.6587,1.65875,1.6582,1.6583,339600000.0
2009-09-29 12:59:00,1.6583,1.6583,1.65775,1.6581,335800000.0
2009-09-29 13:00:00,1.65825,1.65825,1.6574,1.6575,305600000.0
2009-09-29 13:01:00,1.6575,1.65755,1.6572,1.6575,327000000.0
2009-09-29 13:02:00,1.65745,1.6579,1.6574,1.6579,204200000.0
2009-09-29 13:03:00,1.65795,1.65825,1.6576,1.65785,328800000.0
2009-09-29 13:04:00,1.6578,1.65835,1.6576,1.65825,168700000.0
2009-09-29 13:05:00,1.65825,1.6587,1.6581,1.6583,268800000.0
2009-09-29 13:06:00,1.6581,1.6584,1.6579,1.6582,285600000.0
2009-09-29 13:07:00,1.6582,1.6582,1.65795,1.6581,227200000.0
2009-09-29 13:08:00,1.6581,1.65815,1.65785,1.658,145600000.0
2009-09-29 13:09:00,1.658,1.65815,1.65765,1.65775,214300000.0
2009-09-29 13:10:00,1.65765,1.6581,1.65725,1.6573,320700000.0
2009-09-29 13:11:00,1.6573,1.65735,1.657,1.65705,212900000.0
2009-09-29 13:12:00,1.65705,1.65715,1.6568,1.65685,239100000.0
2009-09-29 13:13:00,1.65685,1.657,1.65675,1.6569,177400000.0
2009-09-29 13:14:00,1.6569,1.65915,1.6569,1.6582,328600000.0
2009-09-29 13:15:00,1.6582,1.66035,1.6569,1.65965,289300000.0
2009-09-29 13:16:00,1.65965,1.66085,1.65965,1.6606,222800000.0
2009-09-29 13:17:00,1.66065,1.66065,1.65925,1.65925,318100000.0
2009-09-29 13:18:00,1.6592,1.6593,1.6585,1.6585,345900000.0
2009-09-29 13:19:00,1.65865,1.65885,1.65825,1.6584,299500000.0
2009-09-29 13:20:00,1.65845,1.65875,1.65825,1.6585,282900000.0
2009-09-29 13:21:00,1.6585,1.6587,1.6583,1.65845,308300000.0
2009-09-29 13:22:00,1.65835,1.65865,1.65825,1.6586,244700000.0
2009-09-29 13:23:00,1.65855,1.659,1.65855,1.65895,166800000.0
2009-09-29 13:24:00,1.65895,1.65905,1.6585,1.6586,190700000.0
2009-09-29 13:25:00,1.6587,1.65885,1.65725,1.65765,158500000.0
2009-09-29 13:26:00,1.65765,1.65845,1.65765,1.6583,244700000.0
2009-09-29 13:27:00,1.6583,1.65835,1.6574,1.65765,162300000.0
2009-09-29 13:28:00,1.6577,1.65775,1.65725,1.65725,106300000.0
2009-09-29 13:29:00,1.6572,1.65805,1.65705,1.65785,285200000.0
2009-09-29 13:30:00,1.65785,1.6588,1.6578,1.6583,246100000.0
2009-09-29 13:31:00,1.6583,1.65835,1.6579,1.658,190200000.0
2009-09-29 13:32:00,1.65805,1.6583,1.6579,1.6583,127500000.0
2009-09-29 13:33:00,1.6584,1.6588,1.65825,1.6588,173800000.0
2009-09-29 13:34:00,1.6589,1.659,1.6585,1.65875,119100000.0
2009-09-29 13:35:00,1.6588,1.659,1.6587,1.6588,154300000.0
2009-09-29 13:36:00,1.6588,1.65925,1.65865,1.65865,259500000.0
2009-09-29 13:37:00,1.6586,1.65865,1.65805,1.6581,231100000.0
2009-09-29 13:38:00,1.6581,1.65895,1.6581,1.65895,221700000.0
2009-09-29 13:39:00,1.65895,1.65905,1.65825,1.6584,198200000.0
2009-09-29 13:40:00,1.65825,1.6586,1.65825,1.6585,204500000.0
2009-09-29 13:41:00,1.65855,1.6588,1.65845,1.65865,138600000.0
2009-09-29 13:42:00,1.65865,1.6594,1.65865,1.6593,196800000.0
2009-09-29 13:43:00,1.65945,1.66015,1.65945,1.65985,273900000.0
2009-09-29 13:44:00,1.65985,1.66015,1.6597,1.6597,173300000.0
2009-09-29 13:45:00,1.65955,1.65975,1.6593,1.6597,147300000.0
2009-09-29 13:46:00,1.6598,1.6602,1.65955,1.66005,142800000.0
2009-09-29 13:47:00,1.66015,1.6602,1.6599,1.65995,170400000.0
2009-09-29 13:48:00,1.66005,1.6601,1.6597,1.65985,171600000.0
2009-09-29 13:49:00,1.6598,1.65995,1.65975,1.6599,104700000.0
2009-09-29 13:50:00,1.65985,1.6599,1.6596,1.6596,55100000.0
2009-09-29 13:51:00,1.6596,1.6598,1.6595,1.6597,126100000.0
2009-09-29 13:52:00,1.6598,1.6598,1.6592,1.65935,192400000.0
2009-09-29 13:53:00,1.65935,1.66005,1.65935,1.66005,176300000.0
2009-09-29 13:54:00,1.66005,1.66075,1.65995,1.66075,213200000.0
2009-09-29 13:55:00,1.66075,1.66085,1.66005,1.66005,162800000.0
2009-09-29 13:56:00,1.66005,1.66045,1.6597,1.66005,260000000.0
2009-09-29 13:57:00,1.66005,1.6601,1.6596,1.65975,295400000.0
2009-09-29 13:58:00,1.65975,1.6599,1.65955,1.65975,197100000.0
2009-09-29 13:59:00,1.65975,1.6606,1.6597,1.6606,279500000.0
2009-09-29 14:00:00,1.66055,1.66055,1.6598,1.65995,289200000.0
2009-09-29 14:01:00,1.65995,1.66035,1.65975,1.66015,263100000.0
2009-09-29 14:02:00,1.66015,1.6604,1.66005,1.66025,124400000.0
2009-09-29 14:03:00,1.6602,1.6603,1.65995,1.6601,114600000.0
2009-09-29 14:04:00,1.6601,1.6603,1.65995,1.66015,85400000.0
2009-09-29 14:05:00,1.6601,1.66025,1.6599,1.66015,111200000.0
2009-09-29 14:06:00,1.66015,1.66015,1.6589,1.6593,123000000.0
2009-09-29 14:07:00,1.6593,1.65935,1.65895,1.6591,102200000.0
2009-09-29 14:08:00,1.6591,1.6593,1.65905,1.65915,74300000.0
2009-09-29 14:09:00,1.6592,1.65935,1.65895,1.65895,68000000.0
2009-09-29 14:10:00,1.65905,1.65915,1.65875,1.65895,97700000.0
2009-09-29 14:11:00,1.65895,1.65925,1.6588,1.659,213100000.0
2009-09-29 14:12:00,1.659,1.6591,1.6582,1.6584,211700000.0
2009-09-29 14:13:00,1.6584,1.6585,1.6582,1.65835,205500000.0
2009-09-29 14:14:00,1.6583,1.6588,1.6582,1.65875,282300000.0
2009-09-29 14:15:00,1.65875,1.65895,1.65845,1.6586,284200000.0
2009-09-29 14:16:00,1.65855,1.6591,1.6584,1.6589,262000000.0
2009-09-29 14:17:00,1.65885,1.659,1.6585,1.6587,253600000.0
2009-09-29 14:18:00,1.65875,1.65885,1.65855,1.65855,192600000.0
2009-09-29 14:19:00,1.65855,1.6589,1.6584,1.6589,273800000.0
2009-09-29 14:20:00,1.6588,1.65935,1.65875,1.65915,335900000.0
2009-09-29 14:21:00,1.6592,1.6592,1.6587,1.65885,339900000.0
2009-09-29 14:22:00,1.65885,1.65905,1.65875,1.65895,241300000.0
2009-09-29 14:23:00,1.65895,1.6591,1.65885,1.65895,225600000.0
2009-09-29 14:24:00,1.659,1.6591,1.6589,1.65895,125400000.0
2009-09-29 14:25:00,1.65895,1.659,1.65875,1.6589,138000000.0
2009-09-29 14:26:00,1.6589,1.659,1.6587,1.6588,124300000.0
2009-09-29 14:27:00,1.6588,1.65885,1.65825,1.65855,226100000.0
2009-09-29 14:28:00,1.65855,1.6587,1.6584,1.65855,172700000.0
2009-09-29 14:29:00,1.65855,1.6586,1.65805,1.65805,166200000.0
2009-09-29 14:30:00,1.65805,1.6584,1.65795,1.6584,196300000.0
2009-09-29 14:31:00,1.6584,1.6585,1.6582,1.6584,99000000.0
2009-09-29 14:32:00,1.6584,1.65845,1.658,1.65815,166200000.0
2009-09-29 14:33:00,1.65825,1.65855,1.65805,1.6585,216900000.0
2009-09-29 14:34:00,1.6584,1.65855,1.6581,1.65835,210200000.0
2009-09-29 14:35:00,1.65835,1.6584,1.65805,1.65835,156300000.0
2009-09-29 14:36:00,1.6583,1.65865,1.65785,1.658,237500000.0
2009-09-29 14:37:00,1.658,1.6584,1.6578,1.6582,205700000.0
2009-09-29 14:38:00,1.6582,1.6585,1.6581,1.6581,230100000.0
2009-09-29 14:39:00,1.6581,1.65875,1.65805,1.65855,355100000.0
2009-09-29 14:40:00,1.65855,1.65865,1.65765,1.65785,319600000.0
2009-09-29 14:41:00,1.65785,1.65805,1.6575,1.65785,316000000.0
2009-09-29 14:42:00,1.6578,1.65805,1.6576,1.6576,334800000.0
2009-09-29 14:43:00,1.6576,1.65775,1.6576,1.65765,165000000.0
2009-09-29 14:44:00,1.65775,1.65795,1.6573,1.6578,203800000.0
2009-09-29 14:45:00,1.65765,1.6581,1.65765,1.65805,237400000.0
2009-09-29 14:46:00,1.65805,1.65805,1.65765,1.65765,208700000.0
2009-09-29 14:47:00,1.65765,1.658,1.6575,1.658,227000000.0
2009-09-29 14:48:00,1.658,1.6581,1.6578,1.65795,169800000.0
2009-09-29 14:49:00,1.65805,1.6583,1.65795,1.65815,183900000.0
2009-09-29 14:50:00,1.6581,1.6583,1.65795,1.65815,173900000.0
2009-09-29 14:51:00,1.6581,1.65825,1.65795,1.65805,166700000.0
2009-09-29 14:52:00,1.658,1.6582,1.65785,1.65815,211200000.0
2009-09-29 14:53:00,1.65815,1.6586,1.6581,1.65845,235800000.0
2009-09-29 14:54:00,1.65845,1.6585,1.658,1.65805,163800000.0
2009-09-29 14:55:00,1.658,1.65825,1.6577,1.65805,303500000.0
2009-09-29 14:56:00,1.658,1.65805,1.65775,1.6579,143200000.0
2009-09-29 14:57:00,1.65795,1.65835,1.6579,1.65815,276900000.0
2009-09-29 14:58:00,1.6582,1.6585,1.6581,1.6584,201200000.0
2009-09-29 14:59:00,1.6584,1.6588,1.65825,1.6583,183800000.0
2009-09-29 15:00:00,1.65825,1.6588,1.65825,1.6583,241500000.0
2009-09-29 15:01:00,1.65845,1.6588,1.6582,1.65835,314400000.0
2009-09-29 15:02:00,1.6584,1.6586,1.658,1.6581,245100000.0
2009-09-29 15:03:00,1.65805,1.65835,1.658,1.658,268500000.0
2009-09-29 15:04:00,1.658,1.65825,1.6572,1.6575,253700000.0
2009-09-29 15:05:00,1.65755,1.65845,1.65755,1.65795,279400000.0
2009-09-29 15:06:00,1.6579,1.65805,1.6578,1.6579,218400000.0
2009-09-29 15:07:00,1.6579,1.658,1.6577,1.6579,252800000.0
2009-09-29 15:08:00,1.65785,1.6581,1.65755,1.65795,281600000.0
2009-09-29 15:09:00,1.6579,1.6585,1.6579,1.6584,228500000.0
2009-09-29 15:10:00,1.6584,1.65875,1.6579,1.65865,343800000.0
2009-09-29 15:11:00,1.65865,1.6592,1.65865,1.65905,229200000.0
2009-09-29 15:12:00,1.659,1.6594,1.659,1.6591,294100000.0
2009-09-29 15:13:00,1.6591,1.65925,1.65865,1.6589,271700000.0
2009-09-29 15:14:00,1.6589,1.6593,1.65875,1.6591,300900000.0
2009-09-29 15:15:00,1.6591,1.65925,1.65865,1.6587,292700000.0
2009-09-29 15:16:00,1.6587,1.6587,1.6581,1.6582,313300000.0
2009-09-29 15:17:00,1.6582,1.65825,1.6579,1.65805,190900000.0
2009-09-29 15:18:00,1.658,1.6582,1.6578,1.65785,269600000.0
2009-09-29 15:19:00,1.65785,1.65805,1.65775,1.65785,228800000.0
2009-09-29 15:20:00,1.6578,1.6578,1.65725,1.65735,227500000.0
2009-09-29 15:21:00,1.6574,1.6574,1.6569,1.6573,191200000.0
2009-09-29 15:22:00,1.6573,1.6573,1.6567,1.6567,193200000.0
2009-09-29 15:23:00,1.65665,1.65675,1.6565,1.6566,159500000.0
2009-09-29 15:24:00,1.6566,1.65675,1.6565,1.65655,171900000.0
2009-09-29 15:25:00,1.65655,1.65695,1.65645,1.65675,246800000.0
2009-09-29 15:26:00,1.65675,1.6568,1.6566,1.6567,246000000.0
2009-09-29 15:27:00,1.6567,1.6569,1.65665,1.65685,152600000.0
2009-09-29 15:28:00,1.65685,1.65695,1.65665,1.6568,134300000.0
2009-09-29 15:29:00,1.6568,1.657,1.6566,1.6567,178800000.0
2009-09-29 15:30:00,1.65675,1.65685,1.65655,1.65685,315300000.0
2009-09-29 15:31:00,1.65685,1.65725,1.6567,1.65675,286900000.0
2009-09-29 15:32:00,1.65675,1.65685,1.6565,1.6566,152900000.0
2009-09-29 15:33:00,1.65665,1.6574,1.6566,1.6574,203500000.0
2009-09-29 15:34:00,1.6574,1.65755,1.6569,1.657,323900000.0
2009-09-29 15:35:00,1.657,1.65735,1.6569,1.6572,328200000.0
2009-09-29 15:36:00,1.6572,1.6575,1.65695,1.657,314100000.0
2009-09-29 15:37:00,1.6569,1.6574,1.6569,1.65705,279400000.0
2009-09-29 15:38:00,1.6571,1.65725,1.65675,1.6568,280800000.0
2009-09-29 15:39:00,1.65675,1.65685,1.6565,1.65665,266700000.0
2009-09-29 15:40:00,1.65665,1.65695,1.6565,1.6565,197000000.0
2009-09-29 15:41:00,1.6565,1.65715,1.6565,1.6568,230400000.0
2009-09-29 15:42:00,1.6568,1.6575,1.65675,1.65725,222900000.0
2009-09-29 15:43:00,1.6572,1.65725,1.6567,1.6569,263400000.0
2009-09-29 15:44:00,1.6569,1.6571,1.65675,1.65675,244000000.0
2009-09-29 15:45:00,1.6568,1.65705,1.6561,1.6563,311700000.0
2009-09-29 15:46:00,1.6563,1.6564,1.65585,1.65605,308900000.0
2009-09-29 15:47:00,1.656,1.6564,1.6558,1.65635,230400000.0
2009-09-29 15:48:00,1.65635,1.6565,1.65525,1.65525,251700000.0
2009-09-29 15:49:00,1.6553,1.6554,1.65425,1.6544,295900000.0
2009-09-29 15:50:00,1.6545,1.6545,1.65325,1.65385,392100000.0
2009-09-29 15:51:00,1.6539,1.6545,1.65365,1.6545,244600000.0
2009-09-29 15:52:00,1.65455,1.65465,1.65405,1.65425,317700000.0
2009-09-29 15:53:00,1.65425,1.65485,1.6542,1.6547,304200000.0
2009-09-29 15:54:00,1.65465,1.65495,1.6545,1.6548,278700000.0
2009-09-29 15:55:00,1.65475,1.6553,1.65455,1.65505,212200000.0
2009-09-29 15:56:00,1.65505,1.65535,1.655,1.655,209400000.0
2009-09-29 15:57:00,1.655,1.65545,1.65465,1.65545,261000000.0
2009-09-29 15:58:00,1.65545,1.65605,1.6554,1.6556,288800000.0
2009-09-29 15:59:00,1.65565,1.656,1.65515,1.6552,270300000.0
2009-09-29 16:00:00,1.6552,1.65605,1.65475,1.6555,298500000.0
2009-09-29 16:01:00,1.65555,1.6563,1.65495,1.6552,251700000.0
2009-09-29 16:02:00,1.65515,1.65575,1.655,1.65565,257100000.0
2009-09-29 16:03:00,1.65565,1.65595,1.65495,1.6559,287600000.0
2009-09-29 16:04:00,1.6558,1.6563,1.6557,1.6562,179700000.0
2009-09-29 16:05:00,1.65625,1.6563,1.6559,1.656,138900000.0
2009-09-29 16:06:00,1.65605,1.65615,1.65575,1.65615,192200000.0
2009-09-29 16:07:00,1.65615,1.65645,1.6561,1.65625,261700000.0
2009-09-29 16:08:00,1.65625,1.65675,1.6561,1.65675,278500000.0
2009-09-29 16:09:00,1.6567,1.6571,1.6564,1.6567,299400000.0
2009-09-29 16:10:00,1.65675,1.6569,1.65645,1.6567,299600000.0
2009-09-29 16:11:00,1.6567,1.6567,1.65585,1.6563,313200000.0
2009-09-29 16:12:00,1.6564,1.6564,1.6557,1.656,260900000.0
2009-09-29 16:13:00,1.65605,1.65605,1.6554,1.6556,276700000.0
2009-09-29 16:14:00,1.6556,1.6558,1.6554,1.65555,221400000.0
2009-09-29 16:15:00,1.65555,1.65565,1.65515,1.65545,221400000.0
2009-09-29 16:16:00,1.65545,1.6555,1.65515,1.6552,246400000.0
2009-09-29 16:17:00,1.6552,1.65535,1.655,1.65505,256700000.0
2009-09-29 16:18:00,1.65505,1.65535,1.65445,1.65485,152800000.0
2009-09-29 16:19:00,1.65495,1.65535,1.6549,1.6552,205900000.0
2009-09-29 16:20:00,1.65515,1.6554,1.6548,1.6552,297700000.0
2009-09-29 16:21:00,1.6552,1.6552,1.6549,1.65495,265200000.0
2009-09-29 16:22:00,1.6549,1.65505,1.6545,1.65485,311800000.0
2009-09-29 16:23:00,1.6549,1.65555,1.65475,1.65535,258600000.0
2009-09-29 16:24:00,1.65535,1.65565,1.65515,1.6556,221100000.0
2009-09-29 16:25:00,1.65565,1.65585,1.6554,1.65545,269800000.0
2009-09-29 16:26:00,1.65545,1.65565,1.65495,1.65515,284900000.0
2009-09-29 16:27:00,1.65515,1.6554,1.6549,1.6552,305600000.0
2009-09-29 16:28:00,1.6552,1.65545,1.65515,1.6552,264000000.0
2009-09-29 16:29:00,1.6552,1.6553,1.6549,1.6552,229500000.0
2009-09-29 16:30:00,1.6552,1.6554,1.65505,1.6554,347300000.0
2009-09-29 16:31:00,1.6554,1.6556,1.65525,1.6553,234300000.0
2009-09-29 16:32:00,1.6553,1.65535,1.655,1.65515,195600000.0
2009-09-29 16:33:00,1.65515,1.6564,1.6551,1.6563,260400000.0
2009-09-29 16:34:00,1.65635,1.6565,1.65565,1.65635,330800000.0
2009-09-29 16:35:00,1.6563,1.6566,1.65615,1.6564,272400000.0
2009-09-29 16:36:00,1.6564,1.65675,1.65625,1.65665,279800000.0
2009-09-29 16:37:00,1.65665,1.6568,1.6564,1.6565,309400000.0
2009-09-29 16:38:00,1.6565,1.65655,1.6562,1.6563,274300000.0
2009-09-29 16:39:00,1.6563,1.6567,1.6562,1.65645,220100000.0
2009-09-29 16:40:00,1.6565,1.6565,1.6561,1.6562,259400000.0
2009-09-29 16:41:00,1.65615,1.6565,1.656,1.65635,392600000.0
2009-09-29 16:42:00,1.65635,1.6566,1.6562,1.65645,288300000.0
2009-09-29 16:43:00,1.65645,1.6565,1.6562,1.65645,225800000.0
2009-09-29 16:44:00,1.65645,1.6567,1.65625,1.6567,185000000.0
2009-09-29 16:45:00,1.6566,1.65675,1.65635,1.65655,293800000.0
2009-09-29 16:46:00,1.65655,1.65665,1.65625,1.6565,356500000.0
2009-09-29 16:47:00,1.6565,1.6567,1.65635,1.6565,305200000.0
2009-09-29 16:48:00,1.6565,1.6567,1.6563,1.65635,277300000.0
2009-09-29 16:49:00,1.65635,1.6566,1.65615,1.6565,305400000.0
2009-09-29 16:50:00,1.65645,1.6567,1.6562,1.65635,257000000.0
2009-09-29 16:51:00,1.6564,1.65685,1.65635,1.65665,298300000.0
2009-09-29 16:52:00,1.6567,1.6568,1.65645,1.65655,325100000.0
2009-09-29 16:53:00,1.65655,1.6573,1.65645,1.65695,295100000.0
2009-09-29 16:54:00,1.65695,1.657,1.6567,1.65675,232200000.0
2009-09-29 16:55:00,1.65675,1.65695,1.65655,1.6568,127600000.0
2009-09-29 16:56:00,1.65675,1.65675,1.65555,1.65595,330500000.0
2009-09-29 16:57:00,1.65605,1.65615,1.6554,1.6554,316500000.0
2009-09-29 16:58:00,1.6554,1.65545,1.65495,1.65525,402500000.0
2009-09-29 16:59:00,1.65525,1.65655,1.65505,1.65625,393800000.0
2009-09-29 17:00:00,1.6563,1.6568,1.6562,1.6563,326300000.0
2009-09-29 17:01:00,1.6563,1.6567,1.6563,1.65665,246700000.0
2009-09-29 17:02:00,1.6566,1.65675,1.65615,1.65615,135100000.0
2009-09-29 17:03:00,1.65615,1.6562,1.6556,1.65595,238100000.0
2009-09-29 17:04:00,1.65595,1.65605,1.6556,1.65585,240800000.0
2009-09-29 17:05:00,1.6559,1.65595,1.65555,1.6559,275400000.0
2009-09-29 17:06:00,1.656,1.656,1.6554,1.6554,328400000.0
2009-09-29 17:07:00,1.6554,1.6554,1.65475,1.6549,283900000.0
2009-09-29 17:08:00,1.6549,1.6558,1.6549,1.65545,283500000.0
2009-09-29 17:09:00,1.65545,1.65545,1.6544,1.6544,352100000.0
2009-09-29 17:10:00,1.65445,1.65515,1.65445,1.65505,276800000.0
2009-09-29 17:11:00,1.65505,1.65545,1.6549,1.65535,290900000.0
2009-09-29 17:12:00,1.65535,1.65575,1.65525,1.6554,332100000.0
2009-09-29 17:13:00,1.65535,1.65565,1.6552,1.6555,368900000.0
2009-09-29 17:14:00,1.65545,1.6555,1.65495,1.6551,320700000.0
2009-09-29 17:15:00,1.6551,1.6551,1.6538,1.65435,344100000.0
2009-09-29 17:16:00,1.65435,1.655,1.65435,1.6547,291400000.0
2009-09-29 17:17:00,1.6547,1.65505,1.65465,1.65465,203800000.0
2009-09-29 17:18:00,1.65465,1.6547,1.6539,1.6542,349500000.0
2009-09-29 17:19:00,1.6542,1.6543,1.65375,1.65385,282900000.0
2009-09-29 17:20:00,1.65395,1.65395,1.653,1.6531,264900000.0
2009-09-29 17:21:00,1.6531,1.65345,1.6527,1.6527,250800000.0
2009-09-29 17:22:00,1.6527,1.6532,1.6526,1.65305,290500000.0
2009-09-29 17:23:00,1.6531,1.65395,1.65285,1.6539,314700000.0
2009-09-29 17:24:00,1.65395,1.65415,1.65355,1.65385,275200000.0
2009-09-29 17:25:00,1.65395,1.65445,1.65375,1.6544,267800000.0
2009-09-29 17:26:00,1.65445,1.6545,1.65415,1.65445,306600000.0
2009-09-29 17:27:00,1.6544,1.65445,1.65425,1.65435,124700000.0
2009-09-29 17:28:00,1.65435,1.65435,1.6541,1.6542,213000000.0
2009-09-29 17:29:00,1.6542,1.65465,1.6541,1.65445,291600000.0
2009-09-29 17:30:00,1.6544,1.6546,1.6541,1.65415,214500000.0
2009-09-29 17:31:00,1.6542,1.6544,1.65395,1.6542,213900000.0
2009-09-29 17:32:00,1.65425,1.6545,1.65415,1.65415,213100000.0
2009-09-29 17:33:00,1.6542,1.6543,1.65405,1.65415,202000000.0
2009-09-29 17:34:00,1.6542,1.6545,1.6541,1.6545,202900000.0
2009-09-29 17:35:00,1.6544,1.6548,1.6544,1.65475,219300000.0
2009-09-29 17:36:00,1.6547,1.65485,1.65445,1.65455,167700000.0
2009-09-29 17:37:00,1.65455,1.6547,1.65445,1.6547,177400000.0
2009-09-29 17:38:00,1.6547,1.65485,1.65435,1.6545,264300000.0
2009-09-29 17:39:00,1.6545,1.65455,1.6541,1.6543,183200000.0
2009-09-29 17:40:00,1.65425,1.65475,1.65425,1.6546,156800000.0
2009-09-29 17:41:00,1.6546,1.65465,1.6543,1.65455,257600000.0
2009-09-29 17:42:00,1.6545,1.6546,1.65435,1.6545,120700000.0
2009-09-29 17:43:00,1.65445,1.65445,1.6543,1.65435,137800000.0
2009-09-29 17:44:00,1.6544,1.6545,1.6542,1.65425,135600000.0
2009-09-29 17:45:00,1.65425,1.65455,1.654,1.65405,240000000.0
2009-09-29 17:46:00,1.6541,1.65415,1.6535,1.65375,364500000.0
2009-09-29 17:47:00,1.65375,1.654,1.65315,1.6533,270500000.0
2009-09-29 17:48:00,1.6533,1.65335,1.65285,1.65305,214900000.0
2009-09-29 17:49:00,1.65305,1.6534,1.6529,1.65315,197900000.0
2009-09-29 17:50:00,1.65315,1.6535,1.6531,1.65335,173500000.0
2009-09-29 17:51:00,1.6533,1.65355,1.65325,1.65345,171700000.0
2009-09-29 17:52:00,1.65345,1.65375,1.6533,1.6536,275000000.0
2009-09-29 17:53:00,1.65365,1.65365,1.65315,1.6533,214700000.0
2009-09-29 17:54:00,1.6533,1.65355,1.65315,1.65355,211300000.0
2009-09-29 17:55:00,1.65355,1.65365,1.65325,1.65335,297000000.0
2009-09-29 17:56:00,1.6535,1.65375,1.6533,1.65375,213000000.0
2009-09-29 17:57:00,1.65375,1.6539,1.65315,1.65345,160100000.0
2009-09-29 17:58:00,1.65345,1.6538,1.6532,1.65345,270900000.0
2009-09-29 17:59:00,1.6535,1.6537,1.65315,1.6536,192000000.0
2009-09-29 18:00:00,1.6536,1.65375,1.65315,1.65365,288800000.0
2009-09-29 18:01:00,1.65355,1.65355,1.65305,1.6531,281300000.0
2009-09-29 18:02:00,1.6531,1.6533,1.653,1.65315,176900000.0
2009-09-29 18:03:00,1.65315,1.65315,1.6529,1.653,173600000.0
2009-09-29 18:04:00,1.653,1.65315,1.65275,1.653,261900000.0
2009-09-29 18:05:00,1.653,1.6531,1.65275,1.65275,254100000.0
2009-09-29 18:06:00,1.65275,1.65305,1.65275,1.65275,259500000.0
2009-09-29 18:07:00,1.65275,1.653,1.65275,1.65285,230700000.0
2009-09-29 18:08:00,1.65285,1.6534,1.6528,1.65335,208000000.0
2009-09-29 18:09:00,1.6534,1.6535,1.6532,1.65345,259200000.0
2009-09-29 18:10:00,1.65345,1.6537,1.65345,1.6535,257200000.0
2009-09-29 18:11:00,1.6535,1.6542,1.6535,1.654,322200000.0
2009-09-29 18:12:00,1.65405,1.6543,1.654,1.6543,191800000.0
2009-09-29 18:13:00,1.6543,1.65465,1.6541,1.6543,311100000.0
2009-09-29 18:14:00,1.6543,1.6543,1.65405,1.65425,258700000.0
2009-09-29 18:15:00,1.65425,1.65435,1.65405,1.6543,230700000.0
2009-09-29 18:16:00,1.6543,1.6546,1.6542,1.6544,262800000.0
2009-09-29 18:17:00,1.6544,1.655,1.65435,1.65485,236100000.0
2009-09-29 18:18:00,1.65485,1.655,1.6546,1.65485,320900000.0
2009-09-29 18:19:00,1.6548,1.65495,1.6546,1.6548,264000000.0
2009-09-29 18:20:00,1.6548,1.65545,1.6547,1.65535,204300000.0
2009-09-29 18:21:00,1.65535,1.6554,1.6552,1.65535,174900000.0
2009-09-29 18:22:00,1.65535,1.65535,1.65505,1.65515,161600000.0
2009-09-29 18:23:00,1.65515,1.6555,1.65505,1.65525,260500000.0
2009-09-29 18:24:00,1.65525,1.6558,1.65525,1.6555,282100000.0
2009-09-29 18:25:00,1.6555,1.65555,1.6554,1.65545,135300000.0
2009-09-29 18:26:00,1.65535,1.65545,1.65495,1.65495,193500000.0
2009-09-29 18:27:00,1.6549,1.6551,1.6547,1.65505,217800000.0
2009-09-29 18:28:00,1.655,1.65525,1.65485,1.6552,287300000.0
2009-09-29 18:29:00,1.65515,1.6554,1.65485,1.65495,269300000.0
2009-09-29 18:30:00,1.655,1.65555,1.655,1.65505,418800000.0
2009-09-29 18:31:00,1.65515,1.65545,1.6551,1.6553,249400000.0
2009-09-29 18:32:00,1.65535,1.65545,1.65515,1.65525,133500000.0
2009-09-29 18:33:00,1.65525,1.65535,1.6544,1.6546,355800000.0
2009-09-29 18:34:00,1.65455,1.65475,1.65425,1.6547,272200000.0
2009-09-29 18:35:00,1.6546,1.65495,1.65455,1.6548,257700000.0
2009-09-29 18:36:00,1.6548,1.655,1.65475,1.6548,316800000.0
2009-09-29 18:37:00,1.6548,1.6553,1.6548,1.655,211400000.0
2009-09-29 18:38:00,1.655,1.6552,1.6549,1.6549,151700000.0
2009-09-29 18:39:00,1.6549,1.65495,1.65475,1.65495,82400000.0
2009-09-29 18:40:00,1.6549,1.65505,1.6549,1.6549,63400000.0
2009-09-29 18:41:00,1.65495,1.65505,1.6548,1.6549,62100000.0
2009-09-29 18:42:00,1.6549,1.6549,1.65465,1.6547,118500000.0
2009-09-29 18:43:00,1.6547,1.6547,1.6545,1.6546,142500000.0
2009-09-29 18:44:00,1.6546,1.6546,1.65445,1.65445,95600000.0
2009-09-29 18:45:00,1.6545,1.6545,1.65415,1.65415,103400000.0
2009-09-29 18:46:00,1.6542,1.6545,1.6541,1.6544,189300000.0
2009-09-29 18:47:00,1.6543,1.6545,1.65405,1.6545,227100000.0
2009-09-29 18:48:00,1.6545,1.65475,1.65415,1.65415,292000000.0
2009-09-29 18:49:00,1.6542,1.6544,1.65405,1.65415,323000000.0
2009-09-29 18:50:00,1.65415,1.65445,1.6541,1.65445,256300000.0
2009-09-29 18:51:00,1.65445,1.6545,1.65415,1.65435,306500000.0
2009-09-29 18:52:00,1.6544,1.6544,1.65405,1.65405,177900000.0
2009-09-29 18:53:00,1.65405,1.65425,1.65395,1.6542,314100000.0
2009-09-29 18:54:00,1.6542,1.65445,1.654,1.65445,308700000.0
2009-09-29 18:55:00,1.65435,1.65445,1.65415,1.65445,187400000.0
2009-09-29 18:56:00,1.65445,1.65445,1.65405,1.65425,169700000.0
2009-09-29 18:57:00,1.65425,1.6543,1.6541,1.65415,189700000.0
2009-09-29 18:58:00,1.65415,1.65435,1.65405,1.6543,290600000.0
2009-09-29 18:59:00,1.65425,1.6545,1.6542,1.65425,339300000.0
2009-09-29 19:00:00,1.6542,1.65455,1.6541,1.6544,397900000.0
2009-09-29 19:01:00,1.6544,1.65445,1.65395,1.65395,224300000.0
2009-09-29 19:02:00,1.6539,1.65395,1.6535,1.6535,220100000.0
2009-09-29 19:03:00,1.6535,1.6537,1.6532,1.65335,295200000.0
2009-09-29 19:04:00,1.6534,1.65345,1.653,1.6532,259500000.0
2009-09-29 19:05:00,1.65325,1.6534,1.6531,1.6533,228900000.0
2009-09-29 19:06:00,1.6533,1.65335,1.653,1.65305,164300000.0
2009-09-29 19:07:00,1.6531,1.65325,1.653,1.653,207700000.0
2009-09-29 19:08:00,1.653,1.65305,1.65265,1.653,135300000.0
2009-09-29 19:09:00,1.653,1.65315,1.6528,1.65305,88200000.0
2009-09-29 19:10:00,1.65305,1.65305,1.6529,1.65305,42400000.0
2009-09-29 19:11:00,1.6531,1.65315,1.6529,1.6529,118200000.0
2009-09-29 19:12:00,1.6529,1.6531,1.65255,1.65265,222600000.0
2009-09-29 19:13:00,1.6526,1.65265,1.6519,1.6523,214100000.0
2009-09-29 19:14:00,1.6523,1.65235,1.652,1.6523,156600000.0
2009-09-29 19:15:00,1.6523,1.6524,1.6522,1.65235,93100000.0
2009-09-29 19:16:00,1.65235,1.6525,1.6519,1.6519,168000000.0
2009-09-29 19:17:00,1.652,1.65215,1.65185,1.6519,151300000.0
2009-09-29 19:18:00,1.652,1.6522,1.65195,1.65215,152500000.0
2009-09-29 19:19:00,1.65215,1.6523,1.65205,1.6521,229700000.0
2009-09-29 19:20:00,1.65215,1.6522,1.65195,1.65205,94300000.0
2009-09-29 19:21:00,1.65205,1.65205,1.65165,1.65195,131000000.0
2009-09-29 19:22:00,1.65195,1.65205,1.65195,1.65205,109800000.0
2009-09-29 19:23:00,1.65205,1.6521,1.6519,1.652,150900000.0
2009-09-29 19:24:00,1.652,1.65225,1.652,1.65225,76200000.0
2009-09-29 19:25:00,1.65225,1.6525,1.65205,1.6524,122900000.0
2009-09-29 19:26:00,1.6524,1.6525,1.65215,1.6522,130800000.0
2009-09-29 19:27:00,1.65225,1.65225,1.652,1.65205,131300000.0
2009-09-29 19:28:00,1.652,1.6526,1.65185,1.65255,208000000.0
2009-09-29 19:29:00,1.6526,1.65265,1.65235,1.65245,184600000.0
2009-09-29 19:30:00,1.65245,1.65255,1.65235,1.65255,205500000.0
2009-09-29 19:31:00,1.6525,1.6527,1.65235,1.65265,136500000.0
2009-09-29 19:32:00,1.65255,1.65285,1.65255,1.6528,170900000.0
2009-09-29 19:33:00,1.65285,1.65285,1.6526,1.65265,157800000.0
2009-09-29 19:34:00,1.6527,1.6529,1.6525,1.6529,119400000.0
2009-09-29 19:35:00,1.6529,1.65295,1.6527,1.65295,129900000.0
2009-09-29 19:36:00,1.6529,1.6531,1.6527,1.65275,279900000.0
2009-09-29 19:37:00,1.6528,1.65305,1.6527,1.6528,243800000.0
2009-09-29 19:38:00,1.6528,1.653,1.6527,1.65285,234400000.0
2009-09-29 19:39:00,1.65295,1.65305,1.6528,1.65305,230700000.0
2009-09-29 19:40:00,1.65305,1.6531,1.65295,1.65305,181600000.0
2009-09-29 19:41:00,1.65305,1.65315,1.65295,1.6531,60100000.0
2009-09-29 19:42:00,1.6531,1.6533,1.65285,1.6533,345700000.0
2009-09-29 19:43:00,1.6533,1.6534,1.6529,1.65305,188000000.0
2009-09-29 19:44:00,1.65305,1.6534,1.653,1.65325,191200000.0
2009-09-29 19:45:00,1.6532,1.6532,1.6529,1.65295,210000000.0
2009-09-29 19:46:00,1.6529,1.65305,1.6529,1.653,124700000.0
2009-09-29 19:47:00,1.653,1.65315,1.6529,1.6529,176900000.0
2009-09-29 19:48:00,1.653,1.65305,1.65285,1.6529,143800000.0
2009-09-29 19:49:00,1.65275,1.65285,1.65275,1.65275,104300000.0
2009-09-29 19:50:00,1.65275,1.6528,1.65225,1.65245,306100000.0
2009-09-29 19:51:00,1.6525,1.653,1.65235,1.65295,162500000.0
2009-09-29 19:52:00,1.6529,1.65295,1.6525,1.6529,199000000.0
2009-09-29 19:53:00,1.6529,1.65305,1.6526,1.65285,285000000.0
2009-09-29 19:54:00,1.6528,1.65295,1.6525,1.65275,294400000.0
2009-09-29 19:55:00,1.65275,1.65285,1.6526,1.6526,197800000.0
2009-09-29 19:56:00,1.65265,1.65275,1.6525,1.65255,145400000.0
2009-09-29 19:57:00,1.6526,1.6528,1.65235,1.65265,226400000.0
2009-09-29 19:58:00,1.6527,1.65295,1.6526,1.6529,131400000.0
2009-09-29 19:59:00,1.6529,1.6532,1.6528,1.6532,120200000.0
2009-09-29 20:00:00,1.65315,1.6532,1.65305,1.65305,138800000.0
2009-09-29 20:01:00,1.653,1.653,1.6525,1.6527,231000000.0
2009-09-29 20:02:00,1.6527,1.65275,1.6526,1.6526,117700000.0
2009-09-29 20:03:00,1.6526,1.65315,1.6526,1.6529,210100000.0
2009-09-29 20:04:00,1.65295,1.653,1.6527,1.65275,153000000.0
2009-09-29 20:05:00,1.65275,1.653,1.6527,1.6529,235400000.0
2009-09-29 20:06:00,1.6529,1.653,1.65285,1.653,181300000.0
2009-09-29 20:07:00,1.65295,1.653,1.6528,1.6528,260900000.0
2009-09-29 20:08:00,1.6528,1.65295,1.65265,1.6527,164800000.0
2009-09-29 20:09:00,1.65275,1.6529,1.65255,1.65275,200000000.0
2009-09-29 20:10:00,1.65275,1.653,1.65275,1.65295,132700000.0
2009-09-29 20:11:00,1.65295,1.6531,1.65295,1.65305,28900000.0
2009-09-29 20:12:00,1.653,1.65305,1.6529,1.653,51500000.0
2009-09-29 20:13:00,1.65295,1.65295,1.6527,1.65275,179100000.0
2009-09-29 20:14:00,1.6528,1.65305,1.65265,1.65265,169300000.0
2009-09-29 20:15:00,1.65265,1.653,1.65265,1.65285,168200000.0
2009-09-29 20:16:00,1.65285,1.65295,1.65265,1.65275,205700000.0
2009-09-29 20:17:00,1.65285,1.65285,1.65255,1.65265,144800000.0
2009-09-29 20:18:00,1.65265,1.65295,1.65265,1.6528,130900000.0
2009-09-29 20:19:00,1.6528,1.6529,1.65265,1.6529,191700000.0
2009-09-29 20:20:00,1.6529,1.653,1.65255,1.6527,124000000.0
2009-09-29 20:21:00,1.6526,1.6529,1.65255,1.6526,90700000.0
2009-09-29 20:22:00,1.65265,1.65265,1.6522,1.6524,80300000.0
2009-09-29 20:23:00,1.6523,1.65245,1.6522,1.65225,155900000.0
2009-09-29 20:24:00,1.6522,1.6524,1.6522,1.6523,138700000.0
2009-09-29 20:25:00,1.6523,1.65245,1.6523,1.65235,106800000.0
2009-09-29 20:26:00,1.65235,1.6526,1.6523,1.65245,136300000.0
2009-09-29 20:27:00,1.65245,1.65255,1.6523,1.6525,224200000.0
2009-09-29 20:28:00,1.6525,1.65255,1.6523,1.6523,114200000.0
2009-09-29 20:29:00,1.6523,1.6524,1.6523,1.6523,100500000.0
2009-09-29 20:30:00,1.6523,1.6523,1.6523,1.6523,55600000.0
2009-09-29 20:31:00,1.6523,1.65285,1.6523,1.6525,245400000.0
2009-09-29 20:32:00,1.6525,1.65265,1.6523,1.65265,240200000.0
2009-09-29 20:33:00,1.65265,1.65275,1.6524,1.6527,284700000.0
2009-09-29 20:34:00,1.6527,1.6527,1.65245,1.6526,93100000.0
2009-09-29 20:35:00,1.65255,1.6528,1.6525,1.6527,271900000.0
2009-09-29 20:36:00,1.6527,1.65275,1.65265,1.65265,117300000.0
2009-09-29 20:37:00,1.65265,1.65285,1.65265,1.65275,101300000.0
2009-09-29 20:38:00,1.65275,1.65275,1.65275,1.65275,14400000.0
2009-09-29 20:39:00,1.65275,1.6529,1.6524,1.6525,69600000.0
2009-09-29 20:40:00,1.65245,1.65255,1.6523,1.65245,200400000.0
2009-09-29 20:41:00,1.6525,1.6526,1.6523,1.6523,82800000.0
2009-09-29 20:42:00,1.6523,1.65255,1.6523,1.65235,134700000.0
2009-09-29 20:43:00,1.65235,1.65245,1.6523,1.65235,201700000.0
2009-09-29 20:44:00,1.6523,1.65265,1.6523,1.65235,296100000.0
2009-09-29 20:45:00,1.65235,1.65305,1.6523,1.6527,343100000.0
2009-09-29 20:46:00,1.6527,1.65285,1.65265,1.65285,86400000.0
2009-09-29 20:47:00,1.653,1.6531,1.65285,1.653,63000000.0
2009-09-29 20:48:00,1.65305,1.65325,1.65295,1.6531,79200000.0
2009-09-29 20:49:00,1.6531,1.6532,1.653,1.65315,91000000.0
2009-09-29 20:50:00,1.65315,1.65325,1.6531,1.6531,230400000.0
2009-09-29 20:51:00,1.6531,1.65315,1.65295,1.65305,95600000.0
2009-09-29 20:52:00,1.65305,1.65315,1.65295,1.65315,192000000.0
2009-09-29 20:53:00,1.6531,1.6531,1.653,1.65305,122400000.0
2009-09-29 20:54:00,1.6531,1.65315,1.65295,1.653,204700000.0
2009-09-29 20:55:00,1.6531,1.65335,1.65305,1.65305,192100000.0
2009-09-29 20:56:00,1.6531,1.6534,1.65305,1.65335,240100000.0
2009-09-29 20:57:00,1.65335,1.6536,1.65325,1.65355,342600000.0
2009-09-29 20:58:00,1.6535,1.6535,1.6533,1.65345,273300000.0
2009-09-29 20:59:00,1.65355,1.6539,1.65325,1.65385,279300000.0
2009-09-29 21:00:00,1.65375,1.6539,1.65365,1.6537,136200000.0
2009-09-29 21:01:00,1.6537,1.6539,1.6534,1.6536,263700000.0
2009-09-29 21:02:00,1.6536,1.65375,1.6534,1.65355,318400000.0
2009-09-29 21:03:00,1.65355,1.65375,1.65355,1.6537,76300000.0
2009-09-29 21:04:00,1.65375,1.65375,1.65355,1.65365,130200000.0
2009-09-29 21:05:00,1.65365,1.6539,1.6536,1.6539,80100000.0
2009-09-29 21:06:00,1.65385,1.65395,1.6536,1.65365,106000000.0
2009-09-29 21:07:00,1.6536,1.65385,1.65355,1.6537,110600000.0
2009-09-29 21:08:00,1.6537,1.6539,1.6537,1.6539,44200000.0
2009-09-29 21:09:00,1.6539,1.6539,1.6537,1.6537,39200000.0
2009-09-29 21:10:00,1.65365,1.6538,1.65355,1.65365,169300000.0
2009-09-29 21:11:00,1.65365,1.6537,1.65355,1.65355,75800000.0
2009-09-29 21:12:00,1.65355,1.6537,1.65355,1.6537,120700000.0
2009-09-29 21:13:00,1.6537,1.65375,1.65355,1.6536,180100000.0
2009-09-29 21:14:00,1.6536,1.6538,1.65355,1.65365,114900000.0
2009-09-29 21:15:00,1.65365,1.6537,1.65335,1.65345,184800000.0
2009-09-29 21:16:00,1.65345,1.65345,1.6533,1.6533,134200000.0
2009-09-29 21:17:00,1.6533,1.6534,1.6533,1.6533,138000000.0
2009-09-29 21:18:00,1.6533,1.65365,1.6533,1.65365,151800000.0
2009-09-29 21:19:00,1.6536,1.65375,1.6536,1.65365,89500000.0
2009-09-29 21:20:00,1.65365,1.6537,1.65365,1.65365,42800000.0
2009-09-29 21:21:00,1.65365,1.6537,1.65365,1.65365,59900000.0
2009-09-29 21:22:00,1.65365,1.65375,1.6535,1.6536,99100000.0
2009-09-29 21:23:00,1.6536,1.65365,1.6534,1.65365,122200000.0
2009-09-29 21:24:00,1.6536,1.6536,1.6535,1.65355,142400000.0
2009-09-29 21:25:00,1.65355,1.65355,1.6534,1.6534,70300000.0
2009-09-29 21:26:00,1.6534,1.65345,1.6533,1.6533,190800000.0
2009-09-29 21:27:00,1.6533,1.6534,1.6533,1.6533,56700000.0
2009-09-29 21:28:00,1.6533,1.65365,1.6533,1.6535,48700000.0
2009-09-29 21:29:00,1.65345,1.65375,1.6534,1.6535,161400000.0
2009-09-29 21:30:00,1.6535,1.6537,1.6533,1.65335,92300000.0
2009-09-29 21:31:00,1.65345,1.6536,1.6533,1.6533,98300000.0
2009-09-29 21:32:00,1.6533,1.6533,1.6533,1.6533,2600000.0
2009-09-29 21:33:00,1.6533,1.6533,1.6529,1.65305,75400000.0
2009-09-29 21:34:00,1.6531,1.6533,1.6531,1.6532,107700000.0
2009-09-29 21:35:00,1.6532,1.6532,1.6529,1.653,71200000.0
2009-09-29 21:36:00,1.653,1.65305,1.6529,1.653,38500000.0
2009-09-29 21:37:00,1.65305,1.65315,1.65285,1.65315,126100000.0
2009-09-29 21:38:00,1.65315,1.65315,1.6529,1.6529,55600000.0
2009-09-29 21:39:00,1.65295,1.65315,1.65285,1.65295,124800000.0
2009-09-29 21:40:00,1.653,1.65315,1.653,1.653,20100000.0
2009-09-29 21:41:00,1.653,1.6533,1.653,1.6532,104400000.0
2009-09-29 21:42:00,1.6532,1.65325,1.653,1.6532,138100000.0
2009-09-29 21:43:00,1.6532,1.65325,1.65305,1.6531,176700000.0
2009-09-29 21:44:00,1.65305,1.65365,1.65305,1.65365,189200000.0
2009-09-29 21:45:00,1.65365,1.65365,1.6533,1.6534,280300000.0
2009-09-29 21:46:00,1.6534,1.65355,1.6532,1.6533,182800000.0
2009-09-29 21:47:00,1.65335,1.65355,1.6533,1.65355,227900000.0
2009-09-29 21:48:00,1.6535,1.6537,1.6534,1.65365,179100000.0
2009-09-29 21:49:00,1.65365,1.6538,1.6535,1.6537,172000000.0
2009-09-29 21:50:00,1.65365,1.6537,1.6535,1.65365,90200000.0
2009-09-29 21:51:00,1.65365,1.65365,1.6534,1.6535,139000000.0
2009-09-29 21:52:00,1.6535,1.6537,1.6535,1.6536,108200000.0
2009-09-29 21:53:00,1.6536,1.6537,1.6535,1.6535,71300000.0
2009-09-29 21:54:00,1.65345,1.65365,1.6534,1.65355,109300000.0
2009-09-29 21:55:00,1.65355,1.65355,1.6535,1.65355,50600000.0
2009-09-29 21:56:00,1.6535,1.65365,1.65345,1.65345,79700000.0
2009-09-29 21:57:00,1.6535,1.65365,1.65345,1.6535,73300000.0
2009-09-29 21:58:00,1.6536,1.6537,1.6535,1.6536,55900000.0
2009-09-29 21:59:00,1.6536,1.6538,1.65355,1.6537,89500000.0
2009-09-29 22:00:00,1.65375,1.654,1.65355,1.65375,117300000.0
2009-09-29 22:01:00,1.6538,1.6539,1.6537,1.6539,55100000.0
2009-09-29 22:02:00,1.6539,1.65405,1.6538,1.65385,84900000.0
2009-09-29 22:03:00,1.6539,1.65395,1.6538,1.6538,30000000.0
2009-09-29 22:04:00,1.65375,1.65385,1.6535,1.6535,59200000.0
2009-09-29 22:05:00,1.65345,1.65355,1.6533,1.65345,103700000.0
2009-09-29 22:06:00,1.6535,1.6538,1.6534,1.65375,82800000.0
2009-09-29 22:07:00,1.65375,1.65395,1.65365,1.65395,75200000.0
2009-09-29 22:08:00,1.65385,1.6539,1.65385,1.65385,20900000.0
2009-09-29 22:09:00,1.65375,1.654,1.6536,1.6538,71400000.0
2009-09-29 22:10:00,1.65375,1.65395,1.65365,1.65385,63100000.0
2009-09-29 22:11:00,1.65385,1.6542,1.65385,1.654,50900000.0
2009-09-29 22:12:00,1.654,1.654,1.65395,1.654,90000000.0
2009-09-29 22:13:00,1.654,1.65405,1.654,1.65405,24600000.0
2009-09-29 22:14:00,1.654,1.65445,1.65395,1.654,146400000.0
2009-09-29 22:15:00,1.654,1.65405,1.654,1.65405,39600000.0
2009-09-29 22:16:00,1.654,1.65415,1.654,1.65405,14900000.0
2009-09-29 22:17:00,1.6541,1.6542,1.654,1.6542,31000000.0
2009-09-29 22:18:00,1.65405,1.65415,1.654,1.654,78300000.0
2009-09-29 22:19:00,1.65405,1.6541,1.65395,1.6541,45300000.0
2009-09-29 22:20:00,1.6542,1.65425,1.65405,1.6541,38500000.0
2009-09-29 22:21:00,1.6541,1.6542,1.65405,1.6542,24100000.0
2009-09-29 22:22:00,1.65415,1.6542,1.6541,1.6541,27100000.0
2009-09-29 22:23:00,1.65415,1.65415,1.6538,1.6539,88500000.0
2009-09-29 22:24:00,1.65385,1.6541,1.6538,1.65405,22900000.0
2009-09-29 22:25:00,1.6541,1.6541,1.65395,1.654,133800000.0
2009-09-29 22:26:00,1.654,1.654,1.6535,1.6536,106800000.0
2009-09-29 22:27:00,1.6536,1.65365,1.6534,1.6535,67500000.0
2009-09-29 22:28:00,1.6535,1.6537,1.6535,1.6537,37600000.0
2009-09-29 22:29:00,1.6537,1.65385,1.65355,1.65385,98400000.0
2009-09-29 22:30:00,1.65385,1.65405,1.65385,1.65405,65300000.0
2009-09-29 22:31:00,1.65405,1.65405,1.6535,1.65365,75000000.0
2009-09-29 22:32:00,1.65365,1.65375,1.6536,1.65375,46100000.0
2009-09-29 22:33:00,1.6537,1.65375,1.65365,1.6537,42900000.0
2009-09-29 22:34:00,1.65365,1.65365,1.6534,1.6534,87900000.0
2009-09-29 22:35:00,1.6535,1.6537,1.6534,1.6536,95100000.0
2009-09-29 22:36:00,1.6538,1.6538,1.6536,1.6537,91600000.0
2009-09-29 22:37:00,1.6537,1.6537,1.6537,1.6537,17600000.0
2009-09-29 22:38:00,1.6537,1.6537,1.65335,1.6535,29000000.0
2009-09-29 22:39:00,1.6535,1.6537,1.65345,1.65355,93400000.0
2009-09-29 22:40:00,1.65355,1.6537,1.6535,1.6535,40800000.0
2009-09-29 22:41:00,1.6535,1.65375,1.6535,1.6537,16000000.0
2009-09-29 22:42:00,1.6537,1.65375,1.65335,1.6537,35400000.0
2009-09-29 22:43:00,1.65375,1.65375,1.65335,1.65335,61500000.0
2009-09-29 22:44:00,1.65335,1.65385,1.65335,1.65375,97800000.0
2009-09-29 22:45:00,1.6537,1.65375,1.6535,1.6537,62000000.0
2009-09-29 22:46:00,1.6537,1.65385,1.6536,1.6537,71700000.0
2009-09-29 22:47:00,1.6537,1.65405,1.6536,1.6538,118000000.0
2009-09-29 22:48:00,1.6538,1.654,1.65365,1.6537,120500000.0
2009-09-29 22:49:00,1.65375,1.65395,1.6537,1.65395,56800000.0
2009-09-29 22:50:00,1.65385,1.654,1.6538,1.6538,85800000.0
2009-09-29 22:51:00,1.6539,1.6539,1.6538,1.65385,16900000.0
2009-09-29 22:52:00,1.65385,1.65385,1.65365,1.65365,24500000.0
2009-09-29 22:53:00,1.65365,1.65365,1.65365,1.65365,22800000.0
2009-09-29 22:54:00,1.6536,1.6539,1.65355,1.6539,40200000.0
2009-09-29 22:55:00,1.65385,1.654,1.65385,1.65395,41600000.0
2009-09-29 22:56:00,1.65395,1.65415,1.65375,1.65375,77500000.0
2009-09-29 22:57:00,1.65375,1.6538,1.65375,1.6538,22000000.0
2009-09-29 22:58:00,1.6538,1.6539,1.65355,1.65385,84300000.0
2009-09-29 22:59:00,1.6538,1.6541,1.65355,1.6537,80900000.0
2009-09-29 23:00:00,1.65355,1.65405,1.6533,1.65335,37000000.0
2009-09-29 23:01:00,1.65335,1.65345,1.6531,1.6532,50000000.0
2009-09-29 23:02:00,1.6532,1.6532,1.6531,1.6531,2500000.0
2009-09-29 23:03:00,1.65315,1.65325,1.6531,1.65325,46000000.0
2009-09-29 23:04:00,1.6532,1.6533,1.6532,1.6533,8000000.0
2009-09-29 23:05:00,1.6533,1.6534,1.65325,1.6534,18500000.0
2009-09-29 23:06:00,1.6534,1.6537,1.65335,1.6534,17100000.0
2009-09-29 23:07:00,1.6534,1.6535,1.6533,1.6534,17600000.0
2009-09-29 23:08:00,1.65335,1.65345,1.65325,1.65325,26000000.0
2009-09-29 23:09:00,1.6533,1.65335,1.65325,1.6533,43000000.0
2009-09-29 23:10:00,1.6533,1.6536,1.6532,1.6534,50800000.0
2009-09-29 23:11:00,1.6534,1.65345,1.65295,1.65305,38800000.0
2009-09-29 23:12:00,1.65315,1.65325,1.653,1.6531,21600000.0
2009-09-29 23:13:00,1.65305,1.6532,1.653,1.65315,32600000.0
2009-09-29 23:14:00,1.65305,1.6533,1.653,1.6532,35600000.0
2009-09-29 23:15:00,1.6532,1.6532,1.65305,1.65305,31200000.0
2009-09-29 23:16:00,1.6531,1.65335,1.6531,1.6533,33200000.0
2009-09-29 23:17:00,1.6533,1.65385,1.6533,1.65385,28600000.0
2009-09-29 23:18:00,1.6539,1.6539,1.65355,1.6536,65400000.0
2009-09-29 23:19:00,1.6536,1.65365,1.6535,1.6536,42000000.0
2009-09-29 23:20:00,1.6536,1.6536,1.6536,1.6536,11200000.0
2009-09-29 23:21:00,1.6536,1.65365,1.6536,1.6536,20900000.0
2009-09-29 23:22:00,1.6536,1.654,1.65345,1.65355,32000000.0
2009-09-29 23:23:00,1.6535,1.6536,1.6535,1.65355,10000000.0
2009-09-29 23:24:00,1.6535,1.6538,1.6535,1.65375,15400000.0
2009-09-29 23:25:00,1.6537,1.6537,1.6535,1.65355,37400000.0
2009-09-29 23:26:00,1.65355,1.65355,1.65335,1.6534,26200000.0
2009-09-29 23:27:00,1.65335,1.65355,1.6533,1.65335,27100000.0
2009-09-29 23:28:00,1.6533,1.6534,1.6532,1.6532,19000000.0
2009-09-29 23:29:00,1.6532,1.6533,1.6532,1.6533,16000000.0
2009-09-29 23:30:00,1.6533,1.6533,1.65325,1.6533,10000000.0
2009-09-29 23:31:00,1.6533,1.6534,1.6533,1.6534,19400000.0
2009-09-29 23:32:00,1.6534,1.65345,1.6534,1.65345,12000000.0
2009-09-29 23:33:00,1.65345,1.65345,1.65335,1.65345,6000000.0
2009-09-29 23:34:00,1.65335,1.6535,1.65335,1.6535,40000000.0
2009-09-29 23:35:00,1.6534,1.65345,1.6534,1.6534,7000000.0
2009-09-29 23:36:00,1.6534,1.65365,1.6534,1.6536,18000000.0
2009-09-29 23:37:00,1.6536,1.65375,1.6535,1.65375,15000000.0
2009-09-29 23:38:00,1.6536,1.65365,1.65345,1.65365,22300000.0
2009-09-29 23:39:00,1.6536,1.6537,1.6535,1.6537,29400000.0
2009-09-29 23:40:00,1.6537,1.6539,1.6537,1.6537,43000000.0
2009-09-29 23:41:00,1.6537,1.6539,1.6537,1.65385,19700000.0
2009-09-29 23:42:00,1.65375,1.65385,1.6537,1.6538,27900000.0
2009-09-29 23:43:00,1.65385,1.6539,1.6538,1.6538,5000000.0
2009-09-29 23:44:00,1.65375,1.65375,1.65375,1.65375,1000000.0
2009-09-29 23:45:00,1.65375,1.65375,1.6537,1.65375,3000000.0
2009-09-29 23:46:00,1.6537,1.65375,1.65365,1.65375,8000000.0
2009-09-29 23:47:00,1.6538,1.6538,1.65375,1.6538,4000000.0
2009-09-29 23:48:00,1.65375,1.6538,1.6537,1.6538,13000000.0
2009-09-29 23:49:00,1.6538,1.6538,1.6538,1.6538,300000.0
2009-09-29 23:50:00,1.6533,1.6537,1.65322,1.6537,97700000.0
2009-09-29 23:51:00,1.65342,1.6536,1.65318,1.6536,71900000.0
2009-09-29 23:52:00,1.65369,1.6538,1.65365,1.65371,100800000.0
2009-09-29 23:53:00,1.65346,1.65364,1.65315,1.65364,91200000.0
2009-09-29 23:54:00,1.6538,1.6538,1.6538,1.6538,500000.0
2009-09-29 23:55:00,1.6538,1.6538,1.6538,1.6538,900000.0
2009-09-29 23:56:00,1.6538,1.6538,1.6538,1.6538,100000.0
2009-09-29 23:57:00,1.6538,1.6538,1.6538,1.6538,1500000.0
2009-09-29 23:58:00,1.6538,1.6538,1.6538,1.6538,500000.0
2009-09-29 23:59:00,1.6538,1.6538,1.6538,1.6538,1100000.0
2009-09-30 00:00:00,1.6538,1.6538,1.6533,1.6538,2400000.0
2009-09-30 00:01:00,1.6538,1.6538,1.6538,1.6538,2000000.0
2009-09-30 00:02:00,1.6538,1.6538,1.6538,1.6538,1200000.0
2009-09-30 00:03:00,1.6538,1.6538,1.6538,1.6538,2200000.0
2009-09-30 00:04:00,1.6538,1.6538,1.6538,1.6538,200000.0
2009-09-30 00:05:00,1.6538,1.6538,1.6538,1.6538,400000.0
2009-09-30 00:06:00,1.6538,1.6538,1.6538,1.6538,100000.0
2009-09-30 00:07:00,1.6538,1.6538,1.6538,1.6538,1300000.0
2009-09-30 00:08:00,1.6538,1.6538,1.6538,1.6538,1300000.0
2009-09-30 00:09:00,1.6538,1.6538,1.6538,1.6538,1700000.0
2009-09-30 00:10:00,1.6538,1.6538,1.6538,1.6538,100000.0
2009-09-30 00:11:00,1.6538,1.6538,1.6538,1.6538,100000.0
2009-09-30 00:12:00,1.6538,1.6538,1.6533,1.6533,1400000.0
2009-09-30 00:13:00,1.65335,1.65335,1.65335,1.65335,10000000.0
2009-09-30 00:14:00,1.65335,1.6535,1.65335,1.6534,31900000.0
2009-09-30 00:15:00,1.6534,1.6534,1.6533,1.6534,20000000.0
2009-09-30 00:16:00,1.6534,1.6534,1.6533,1.65335,16000000.0
2009-09-30 00:17:00,1.65335,1.65345,1.6533,1.65345,35000000.0
2009-09-30 00:18:00,1.65345,1.65355,1.6531,1.65345,86000000.0
2009-09-30 00:19:00,1.6535,1.6535,1.65335,1.65335,12000000.0
2009-09-30 00:20:00,1.65335,1.65345,1.65325,1.6534,66600000.0
2009-09-30 00:21:00,1.65345,1.65345,1.65325,1.6534,21200000.0
2009-09-30 00:22:00,1.6534,1.6534,1.6534,1.6534,2000000.0
2009-09-30 00:23:00,1.6534,1.6534,1.65335,1.65335,6000000.0
2009-09-30 00:24:00,1.65335,1.65335,1.65335,1.65335,1000000.0
2009-09-30 00:25:00,1.65335,1.65345,1.65335,1.6534,10000000.0
2009-09-30 00:26:00,1.6534,1.65355,1.6534,1.65345,14000000.0
2009-09-30 00:27:00,1.6534,1.6535,1.6534,1.6534,8000000.0
2009-09-30 00:28:00,1.6534,1.6535,1.6534,1.6535,18000000.0
2009-09-30 00:29:00,1.6535,1.65355,1.6534,1.6534,9000000.0
2009-09-30 00:30:00,1.6534,1.65355,1.65335,1.65355,33100000.0
2009-09-30 00:31:00,1.65365,1.65375,1.65365,1.6537,14000000.0
2009-09-30 00:32:00,1.65365,1.65365,1.65345,1.6535,12000000.0
2009-09-30 00:33:00,1.6535,1.6535,1.65335,1.65345,30000000.0
2009-09-30 00:34:00,1.65345,1.65345,1.65335,1.65335,18000000.0
2009-09-30 00:35:00,1.65345,1.65345,1.6534,1.65345,9800000.0
2009-09-30 00:36:00,1.65345,1.65345,1.65325,1.6533,63700000.0
2009-09-30 00:37:00,1.6533,1.6533,1.65315,1.65315,19300000.0
2009-09-30 00:38:00,1.65315,1.65315,1.65315,1.65315,3300000.0
2009-09-30 00:39:00,1.6532,1.6537,1.6532,1.65355,34300000.0
2009-09-30 00:40:00,1.65355,1.6539,1.65355,1.6539,23500000.0
2009-09-30 00:41:00,1.6539,1.6539,1.6539,1.6539,7500000.0
2009-09-30 00:42:00,1.6539,1.6539,1.6538,1.65385,15000000.0
2009-09-30 00:43:00,1.65385,1.65385,1.65385,1.65385,33000000.0
2009-09-30 00:44:00,1.65385,1.65395,1.6538,1.65395,18000000.0
2009-09-30 00:45:00,1.65395,1.654,1.65355,1.6537,59500000.0
2009-09-30 00:46:00,1.65365,1.6537,1.6535,1.6536,37100000.0
2009-09-30 00:47:00,1.65355,1.6542,1.65355,1.65395,39300000.0
2009-09-30 00:48:00,1.65385,1.65385,1.65365,1.65365,11300000.0
2009-09-30 00:49:00,1.6536,1.6536,1.6534,1.6534,12000000.0
2009-09-30 00:50:00,1.65335,1.6534,1.65325,1.65335,19000000.0
2009-09-30 00:51:00,1.6534,1.65345,1.6533,1.6533,4000000.0
2009-09-30 00:52:00,1.6533,1.6533,1.65305,1.6531,19000000.0
2009-09-30 00:53:00,1.6531,1.6534,1.653,1.6534,64400000.0
2009-09-30 00:54:00,1.65335,1.6536,1.65335,1.6536,10600000.0
2009-09-30 00:55:00,1.6536,1.65405,1.6536,1.65405,21600000.0
2009-09-30 00:56:00,1.6539,1.65425,1.6535,1.6541,76900000.0
2009-09-30 00:57:00,1.6541,1.6542,1.65395,1.6541,51300000.0
2009-09-30 00:58:00,1.6541,1.6544,1.65405,1.65435,101900000.0
2009-09-30 00:59:00,1.6543,1.65455,1.6543,1.6544,38000000.0
2009-09-30 01:00:00,1.6544,1.6544,1.65405,1.6541,53600000.0
2009-09-30 01:01:00,1.6541,1.6546,1.6541,1.6546,40000000.0
2009-09-30 01:02:00,1.65455,1.65475,1.65455,1.6547,41800000.0
2009-09-30 01:03:00,1.65475,1.65475,1.65455,1.65465,30000000.0
2009-09-30 01:04:00,1.65455,1.6546,1.6545,1.65455,9000000.0
2009-09-30 01:05:00,1.65445,1.65455,1.654,1.654,62200000.0
2009-09-30 01:06:00,1.654,1.65415,1.65395,1.65395,25400000.0
2009-09-30 01:07:00,1.65395,1.654,1.6534,1.6535,35800000.0
2009-09-30 01:08:00,1.6535,1.65365,1.6531,1.65365,106100000.0
2009-09-30 01:09:00,1.65365,1.65375,1.6529,1.6529,46300000.0
2009-09-30 01:10:00,1.6529,1.65305,1.65275,1.65305,83800000.0
2009-09-30 01:11:00,1.6531,1.6532,1.6531,1.6532,32300000.0
2009-09-30 01:12:00,1.6532,1.65345,1.6532,1.65335,60600000.0
2009-09-30 01:13:00,1.6533,1.65345,1.65315,1.65315,45600000.0
2009-09-30 01:14:00,1.65315,1.65325,1.6531,1.65315,50800000.0
2009-09-30 01:15:00,1.65315,1.65335,1.65315,1.65335,18300000.0
2009-09-30 01:16:00,1.6532,1.65345,1.6532,1.65335,52800000.0
2009-09-30 01:17:00,1.65335,1.65335,1.6533,1.65335,5000000.0
2009-09-30 01:18:00,1.65335,1.65345,1.65325,1.6533,29700000.0
2009-09-30 01:19:00,1.65335,1.65335,1.65325,1.6533,21600000.0
2009-09-30 01:20:00,1.65335,1.6535,1.65325,1.6533,35600000.0
2009-09-30 01:21:00,1.6533,1.6533,1.65325,1.65325,38700000.0
2009-09-30 01:22:00,1.65325,1.6533,1.65325,1.65325,16100000.0
2009-09-30 01:23:00,1.65325,1.6533,1.65325,1.6533,12300000.0
2009-09-30 01:24:00,1.6533,1.65355,1.6532,1.65355,40400000.0
2009-09-30 01:25:00,1.6536,1.65385,1.6535,1.65375,58700000.0
2009-09-30 01:26:00,1.6538,1.65405,1.6537,1.65395,71700000.0
2009-09-30 01:27:00,1.65395,1.65395,1.65385,1.65385,18400000.0
2009-09-30 01:28:00,1.65385,1.6539,1.6538,1.6538,15200000.0
2009-09-30 01:29:00,1.6538,1.6539,1.6538,1.6539,17600000.0
2009-09-30 01:30:00,1.6539,1.65415,1.6539,1.654,88700000.0
2009-09-30 01:31:00,1.6541,1.6542,1.65385,1.65385,92400000.0
2009-09-30 01:32:00,1.65385,1.65395,1.65385,1.6539,30700000.0
2009-09-30 01:33:00,1.654,1.654,1.6538,1.6538,29400000.0
2009-09-30 01:34:00,1.6538,1.6538,1.6536,1.6538,34900000.0
2009-09-30 01:35:00,1.6538,1.6539,1.65375,1.6539,28700000.0
2009-09-30 01:36:00,1.6539,1.65395,1.6539,1.65395,39100000.0
2009-09-30 01:37:00,1.654,1.65415,1.654,1.65405,7500000.0
2009-09-30 01:38:00,1.65405,1.65425,1.65405,1.65415,50700000.0
2009-09-30 01:39:00,1.65405,1.65445,1.65395,1.654,83000000.0
2009-09-30 01:40:00,1.654,1.6543,1.65395,1.65425,97600000.0
2009-09-30 01:41:00,1.65425,1.6543,1.65425,1.6543,13500000.0
2009-09-30 01:42:00,1.6543,1.6543,1.6543,1.6543,9000000.0
2009-09-30 01:43:00,1.65425,1.65425,1.6539,1.654,80100000.0
2009-09-30 01:44:00,1.654,1.65415,1.6539,1.65415,29100000.0
2009-09-30 01:45:00,1.65415,1.65415,1.65415,1.65415,1500000.0
2009-09-30 01:46:00,1.65415,1.65415,1.65415,1.65415,4600000.0
2009-09-30 01:47:00,1.65415,1.65445,1.6541,1.6541,66100000.0
2009-09-30 01:48:00,1.6541,1.65435,1.65405,1.65415,59600000.0
2009-09-30 01:49:00,1.65415,1.65415,1.65385,1.65385,47400000.0
2009-09-30 01:50:00,1.65385,1.65415,1.65385,1.65395,58000000.0
2009-09-30 01:51:00,1.65395,1.6541,1.65375,1.654,95700000.0
2009-09-30 01:52:00,1.6541,1.65415,1.65395,1.65415,22600000.0
2009-09-30 01:53:00,1.65415,1.65425,1.6541,1.65415,52500000.0
2009-09-30 01:54:00,1.65415,1.65435,1.65415,1.6543,19500000.0
2009-09-30 01:55:00,1.6543,1.65455,1.6539,1.65395,125700000.0
2009-09-30 01:56:00,1.65395,1.65405,1.6538,1.65395,100600000.0
2009-09-30 01:57:00,1.65395,1.6542,1.65395,1.65405,74500000.0
2009-09-30 01:58:00,1.65405,1.65405,1.6534,1.65345,71600000.0
2009-09-30 01:59:00,1.65335,1.654,1.65285,1.65395,142200000.0
2009-09-30 02:00:00,1.654,1.65435,1.6538,1.65425,97000000.0
2009-09-30 02:01:00,1.6542,1.6546,1.6542,1.65455,90000000.0
2009-09-30 02:02:00,1.65455,1.65455,1.65455,1.65455,48200000.0
2009-09-30 02:03:00,1.65455,1.65455,1.65455,1.65455,44600000.0
2009-09-30 02:04:00,1.65455,1.65455,1.65455,1.65455,16000000.0
2009-09-30 02:05:00,1.65455,1.65455,1.6538,1.6539,50300000.0
2009-09-30 02:06:00,1.6539,1.6541,1.6538,1.654,83100000.0
2009-09-30 02:07:00,1.654,1.65445,1.654,1.65445,40000000.0
2009-09-30 02:08:00,1.65445,1.6545,1.65445,1.65445,87100000.0
2009-09-30 02:09:00,1.65445,1.65455,1.65445,1.6545,48500000.0
2009-09-30 02:10:00,1.65455,1.6546,1.65445,1.65455,17500000.0
2009-09-30 02:11:00,1.6545,1.6553,1.65445,1.6553,88600000.0
2009-09-30 02:12:00,1.6553,1.65545,1.6553,1.65545,50300000.0
2009-09-30 02:13:00,1.65545,1.6555,1.6553,1.6554,66900000.0
2009-09-30 02:14:00,1.6554,1.6555,1.6554,1.6555,52500000.0
2009-09-30 02:15:00,1.65555,1.65555,1.6554,1.65545,49500000.0
2009-09-30 02:16:00,1.65545,1.6555,1.65475,1.6548,130600000.0
2009-09-30 02:17:00,1.6548,1.6552,1.65465,1.65485,112400000.0
2009-09-30 02:18:00,1.65495,1.65495,1.65445,1.6545,62700000.0
2009-09-30 02:19:00,1.65445,1.655,1.65445,1.65495,105500000.0
2009-09-30 02:20:00,1.6549,1.65495,1.65475,1.65485,123200000.0
2009-09-30 02:21:00,1.65485,1.65495,1.6545,1.6547,160800000.0
2009-09-30 02:22:00,1.65475,1.65485,1.6544,1.6546,100100000.0
2009-09-30 02:23:00,1.65455,1.6547,1.6545,1.65465,40600000.0
2009-09-30 02:24:00,1.6546,1.65475,1.65455,1.6547,56200000.0
2009-09-30 02:25:00,1.65485,1.65525,1.65485,1.6552,105500000.0
2009-09-30 02:26:00,1.6552,1.65525,1.6551,1.65515,78200000.0
2009-09-30 02:27:00,1.65515,1.6554,1.65515,1.6552,104800000.0
2009-09-30 02:28:00,1.6552,1.65535,1.65515,1.65525,111900000.0
2009-09-30 02:29:00,1.6553,1.65535,1.65515,1.6552,83300000.0
2009-09-30 02:30:00,1.65525,1.65535,1.6552,1.65525,65600000.0
2009-09-30 02:31:00,1.6553,1.6553,1.6551,1.6552,92600000.0
2009-09-30 02:32:00,1.6552,1.65525,1.6551,1.65515,73400000.0
2009-09-30 02:33:00,1.6551,1.6551,1.6551,1.6551,31600000.0
2009-09-30 02:34:00,1.65505,1.65525,1.6549,1.65495,80800000.0
2009-09-30 02:35:00,1.65495,1.65505,1.65465,1.65505,67200000.0
2009-09-30 02:36:00,1.65495,1.65495,1.6547,1.65485,97000000.0
2009-09-30 02:37:00,1.65485,1.655,1.65465,1.65485,93100000.0
2009-09-30 02:38:00,1.65485,1.6551,1.6547,1.65505,145600000.0
2009-09-30 02:39:00,1.65505,1.65525,1.65505,1.65505,48800000.0
2009-09-30 02:40:00,1.65525,1.65525,1.65485,1.65495,103800000.0
2009-09-30 02:41:00,1.65505,1.6551,1.6548,1.65485,91500000.0
2009-09-30 02:42:00,1.65485,1.6551,1.65445,1.6547,95100000.0
2009-09-30 02:43:00,1.6546,1.65485,1.65455,1.65465,141300000.0
2009-09-30 02:44:00,1.65465,1.65495,1.65455,1.65465,148100000.0
2009-09-30 02:45:00,1.6547,1.65495,1.6546,1.65465,151400000.0
2009-09-30 02:46:00,1.65465,1.6548,1.65445,1.6547,191200000.0
2009-09-30 02:47:00,1.6547,1.65485,1.6547,1.65475,97700000.0
2009-09-30 02:48:00,1.6547,1.65485,1.65465,1.6548,76200000.0
2009-09-30 02:49:00,1.6548,1.65495,1.65455,1.65465,122400000.0
2009-09-30 02:50:00,1.65465,1.65465,1.6545,1.6545,98600000.0
2009-09-30 02:51:00,1.6545,1.65475,1.65445,1.65465,161200000.0
2009-09-30 02:52:00,1.65465,1.65465,1.65445,1.6546,81400000.0
2009-09-30 02:53:00,1.6545,1.6548,1.6544,1.65475,114000000.0
2009-09-30 02:54:00,1.65465,1.6547,1.65415,1.65435,155500000.0
2009-09-30 02:55:00,1.6543,1.6546,1.65425,1.6543,157500000.0
2009-09-30 02:56:00,1.6543,1.65465,1.65415,1.65445,103200000.0
2009-09-30 02:57:00,1.6545,1.6549,1.6545,1.6546,168400000.0
2009-09-30 02:58:00,1.65465,1.6547,1.65425,1.6543,89000000.0
2009-09-30 02:59:00,1.6543,1.6546,1.6542,1.6545,81300000.0
2009-09-30 03:00:00,1.6545,1.65535,1.6545,1.65515,120200000.0
2009-09-30 03:01:00,1.65515,1.6553,1.655,1.65515,78700000.0
2009-09-30 03:02:00,1.65525,1.65525,1.65495,1.655,38900000.0
2009-09-30 03:03:00,1.65495,1.6551,1.6544,1.65485,150600000.0
2009-09-30 03:04:00,1.65485,1.6549,1.65455,1.6547,112000000.0
2009-09-30 03:05:00,1.65465,1.6548,1.65435,1.65435,137800000.0
2009-09-30 03:06:00,1.65435,1.65465,1.65435,1.6545,58900000.0
2009-09-30 03:07:00,1.6545,1.65455,1.65415,1.65435,70000000.0
2009-09-30 03:08:00,1.65435,1.6546,1.6541,1.65425,168700000.0
2009-09-30 03:09:00,1.65425,1.65435,1.6537,1.65375,137700000.0
2009-09-30 03:10:00,1.6537,1.6542,1.6537,1.6539,127900000.0
2009-09-30 03:11:00,1.65395,1.65435,1.65395,1.65415,113300000.0
2009-09-30 03:12:00,1.6541,1.6544,1.65405,1.6543,62700000.0
2009-09-30 03:13:00,1.6543,1.65445,1.654,1.65435,135200000.0
2009-09-30 03:14:00,1.65445,1.6547,1.6544,1.6546,160000000.0
2009-09-30 03:15:00,1.65465,1.65465,1.65435,1.6546,55800000.0
2009-09-30 03:16:00,1.65465,1.6548,1.65465,1.6548,55500000.0
2009-09-30 03:17:00,1.6548,1.65485,1.6547,1.6548,36000000.0
2009-09-30 03:18:00,1.6548,1.6548,1.65475,1.6548,13500000.0
2009-09-30 03:19:00,1.6548,1.65495,1.65475,1.65495,52600000.0
2009-09-30 03:20:00,1.65495,1.65495,1.6548,1.65485,22600000.0
2009-09-30 03:21:00,1.6548,1.6548,1.6545,1.6546,23800000.0
2009-09-30 03:22:00,1.65465,1.65465,1.6544,1.65445,91000000.0
2009-09-30 03:23:00,1.65445,1.6551,1.6544,1.65505,111800000.0
2009-09-30 03:24:00,1.65505,1.65505,1.654,1.65445,124000000.0
2009-09-30 03:25:00,1.65455,1.65455,1.65415,1.65445,126400000.0
2009-09-30 03:26:00,1.6543,1.65445,1.65405,1.65425,159900000.0
2009-09-30 03:27:00,1.65425,1.6544,1.6541,1.65415,95900000.0
2009-09-30 03:28:00,1.65415,1.6544,1.654,1.65425,102500000.0
2009-09-30 03:29:00,1.6541,1.6542,1.65355,1.65395,133500000.0
2009-09-30 03:30:00,1.65395,1.65455,1.65365,1.65435,163600000.0
2009-09-30 03:31:00,1.65435,1.65455,1.65385,1.65415,179800000.0
2009-09-30 03:32:00,1.6541,1.65445,1.6541,1.6543,96200000.0
2009-09-30 03:33:00,1.6543,1.65435,1.6538,1.65395,128600000.0
2009-09-30 03:34:00,1.65395,1.6543,1.65395,1.654,99500000.0
2009-09-30 03:35:00,1.654,1.6543,1.654,1.6543,59300000.0
2009-09-30 03:36:00,1.6543,1.65455,1.65415,1.6543,119100000.0
2009-09-30 03:37:00,1.65425,1.65455,1.65405,1.65445,60300000.0
2009-09-30 03:38:00,1.65445,1.65445,1.65405,1.65425,66300000.0
2009-09-30 03:39:00,1.6542,1.6543,1.65355,1.65375,113800000.0
2009-09-30 03:40:00,1.65375,1.6541,1.65365,1.65405,78800000.0
2009-09-30 03:41:00,1.65405,1.65425,1.6539,1.65415,98600000.0
2009-09-30 03:42:00,1.65405,1.65415,1.6539,1.65415,86800000.0
2009-09-30 03:43:00,1.6541,1.6542,1.6539,1.6539,91500000.0
2009-09-30 03:44:00,1.65395,1.65405,1.65385,1.654,76400000.0
2009-09-30 03:45:00,1.654,1.6543,1.6539,1.65415,108200000.0
2009-09-30 03:46:00,1.65415,1.65435,1.65405,1.65405,89000000.0
2009-09-30 03:47:00,1.65405,1.65415,1.6538,1.6541,96200000.0
2009-09-30 03:48:00,1.65405,1.6542,1.6539,1.654,73200000.0
2009-09-30 03:49:00,1.65405,1.6542,1.654,1.65405,24000000.0
2009-09-30 03:50:00,1.65405,1.6541,1.6538,1.6539,67800000.0
2009-09-30 03:51:00,1.6539,1.65405,1.6537,1.65405,103800000.0
2009-09-30 03:52:00,1.65405,1.65415,1.6538,1.654,62100000.0
2009-09-30 03:53:00,1.654,1.65425,1.65385,1.6542,75200000.0
2009-09-30 03:54:00,1.65415,1.65445,1.65415,1.65435,98500000.0
2009-09-30 03:55:00,1.65435,1.6544,1.65425,1.65435,43000000.0
2009-09-30 03:56:00,1.6544,1.65445,1.65435,1.65435,24000000.0
2009-09-30 03:57:00,1.6544,1.65445,1.65425,1.65425,60600000.0
2009-09-30 03:58:00,1.65425,1.6544,1.6542,1.6543,58000000.0
2009-09-30 03:59:00,1.6543,1.6544,1.65425,1.6544,61800000.0
2009-09-30 04:00:00,1.65445,1.65445,1.65435,1.6544,79500000.0
2009-09-30 04:01:00,1.6545,1.6545,1.6542,1.65435,61400000.0
2009-09-30 04:02:00,1.65445,1.65505,1.65445,1.65485,106700000.0
2009-09-30 04:03:00,1.6548,1.6548,1.6546,1.65465,67300000.0
2009-09-30 04:04:00,1.65465,1.6549,1.6546,1.65485,63600000.0
2009-09-30 04:05:00,1.65495,1.65495,1.65455,1.65485,106900000.0
2009-09-30 04:06:00,1.65485,1.655,1.65475,1.65485,99200000.0
2009-09-30 04:07:00,1.65485,1.6549,1.6547,1.65485,73300000.0
2009-09-30 04:08:00,1.65485,1.65485,1.65475,1.6548,34900000.0
2009-09-30 04:09:00,1.6548,1.6548,1.6547,1.65475,47600000.0
2009-09-30 04:10:00,1.65475,1.6549,1.65465,1.6547,112700000.0
2009-09-30 04:11:00,1.65475,1.65495,1.65445,1.6546,119800000.0
2009-09-30 04:12:00,1.65455,1.65475,1.6544,1.6547,96300000.0
2009-09-30 04:13:00,1.65475,1.6548,1.65455,1.65455,109200000.0
2009-09-30 04:14:00,1.65455,1.65505,1.6545,1.655,101800000.0
2009-09-30 04:15:00,1.655,1.65505,1.65475,1.65485,106700000.0
2009-09-30 04:16:00,1.6547,1.65495,1.6547,1.6547,128800000.0
2009-09-30 04:17:00,1.6547,1.65495,1.65465,1.6548,135300000.0
2009-09-30 04:18:00,1.6548,1.6548,1.6545,1.65455,76400000.0
2009-09-30 04:19:00,1.6546,1.65475,1.6541,1.6541,90000000.0
2009-09-30 04:20:00,1.6541,1.6545,1.654,1.6545,81400000.0
2009-09-30 04:21:00,1.6545,1.65455,1.65415,1.6544,183700000.0
2009-09-30 04:22:00,1.65445,1.6546,1.65425,1.65455,79800000.0
2009-09-30 04:23:00,1.6546,1.6546,1.65425,1.65425,74800000.0
2009-09-30 04:24:00,1.6542,1.65445,1.6541,1.65445,82700000.0
2009-09-30 04:25:00,1.65445,1.6553,1.65445,1.6551,129100000.0
2009-09-30 04:26:00,1.65505,1.65535,1.65505,1.65525,130700000.0
2009-09-30 04:27:00,1.6552,1.6554,1.65505,1.65525,112000000.0
2009-09-30 04:28:00,1.65525,1.6554,1.6551,1.6553,86400000.0
2009-09-30 04:29:00,1.6553,1.65545,1.65525,1.6553,107800000.0
2009-09-30 04:30:00,1.6553,1.6556,1.6553,1.6555,57200000.0
2009-09-30 04:31:00,1.6555,1.656,1.6554,1.6558,126000000.0
2009-09-30 04:32:00,1.65575,1.6559,1.6556,1.6559,96000000.0
2009-09-30 04:33:00,1.65575,1.656,1.6557,1.6559,46400000.0
2009-09-30 04:34:00,1.6559,1.656,1.6557,1.65585,102800000.0
2009-09-30 04:35:00,1.6558,1.6561,1.65565,1.6559,177800000.0
2009-09-30 04:36:00,1.656,1.65605,1.65585,1.6559,98400000.0
2009-09-30 04:37:00,1.65595,1.656,1.6558,1.656,36800000.0
2009-09-30 04:38:00,1.65605,1.6564,1.6559,1.65615,92600000.0
2009-09-30 04:39:00,1.6562,1.65635,1.6558,1.656,172800000.0
2009-09-30 04:40:00,1.65595,1.6561,1.65585,1.65605,68500000.0
2009-09-30 04:41:00,1.65605,1.6561,1.6558,1.6559,66800000.0
2009-09-30 04:42:00,1.65595,1.6562,1.6558,1.6561,65600000.0
2009-09-30 04:43:00,1.6561,1.65635,1.6561,1.6562,64600000.0
2009-09-30 04:44:00,1.65615,1.65625,1.65605,1.6562,96800000.0
2009-09-30 04:45:00,1.6562,1.65625,1.656,1.6561,58700000.0
2009-09-30 04:46:00,1.65615,1.65635,1.6561,1.6562,31300000.0
2009-09-30 04:47:00,1.6561,1.6562,1.65605,1.6561,46400000.0
2009-09-30 04:48:00,1.6562,1.65625,1.656,1.65625,54400000.0
2009-09-30 04:49:00,1.65605,1.65625,1.65605,1.65615,50000000.0
2009-09-30 04:50:00,1.65615,1.65635,1.6559,1.65625,67000000.0
2009-09-30 04:51:00,1.6562,1.6562,1.65615,1.6562,20000000.0
2009-09-30 04:52:00,1.6562,1.65625,1.65605,1.6561,42500000.0
2009-09-30 04:53:00,1.6561,1.6561,1.656,1.65605,76600000.0
2009-09-30 04:54:00,1.65605,1.6563,1.65595,1.6562,96600000.0
2009-09-30 04:55:00,1.6561,1.65615,1.65595,1.6561,81300000.0
2009-09-30 04:56:00,1.6561,1.6564,1.65595,1.65625,83200000.0
2009-09-30 04:57:00,1.65625,1.65635,1.65605,1.6563,157900000.0
2009-09-30 04:58:00,1.65625,1.65635,1.65625,1.6563,39000000.0
2009-09-30 04:59:00,1.6563,1.6564,1.6562,1.6563,47200000.0
2009-09-30 05:00:00,1.65625,1.6565,1.65625,1.65645,54900000.0
2009-09-30 05:01:00,1.6565,1.6565,1.6559,1.65595,83000000.0
2009-09-30 05:02:00,1.65595,1.6562,1.6558,1.65605,132200000.0
2009-09-30 05:03:00,1.6561,1.65625,1.65585,1.65615,73100000.0
2009-09-30 05:04:00,1.6562,1.65635,1.65605,1.6563,40000000.0
2009-09-30 05:05:00,1.65625,1.65635,1.65615,1.65635,74500000.0
2009-09-30 05:06:00,1.65625,1.6563,1.6561,1.6563,34700000.0
2009-09-30 05:07:00,1.65625,1.6564,1.65625,1.6563,54700000.0
2009-09-30 05:08:00,1.6563,1.6563,1.6561,1.6562,53400000.0
2009-09-30 05:09:00,1.6562,1.6563,1.6561,1.6563,34000000.0
2009-09-30 05:10:00,1.65625,1.65635,1.65615,1.65625,52000000.0
2009-09-30 05:11:00,1.6563,1.6563,1.6561,1.6562,64300000.0
2009-09-30 05:12:00,1.65625,1.6563,1.65615,1.6562,46100000.0
2009-09-30 05:13:00,1.65625,1.65625,1.6562,1.65625,10000000.0
2009-09-30 05:14:00,1.65615,1.6562,1.6561,1.65615,27300000.0
2009-09-30 05:15:00,1.6562,1.6562,1.6558,1.65585,49500000.0
2009-09-30 05:16:00,1.65585,1.65595,1.65565,1.6558,70200000.0
2009-09-30 05:17:00,1.65585,1.656,1.6555,1.6559,130100000.0
2009-09-30 05:18:00,1.6559,1.65605,1.65575,1.65585,125700000.0
2009-09-30 05:19:00,1.6558,1.65595,1.65565,1.65565,110700000.0
2009-09-30 05:20:00,1.65565,1.65605,1.65565,1.6559,105800000.0
2009-09-30 05:21:00,1.6559,1.65615,1.6559,1.65605,50800000.0
2009-09-30 05:22:00,1.6561,1.6562,1.65595,1.65595,63000000.0
2009-09-30 05:23:00,1.6559,1.65615,1.65575,1.65585,67400000.0
2009-09-30 05:24:00,1.65595,1.65595,1.65555,1.65565,22400000.0
2009-09-30 05:25:00,1.65565,1.65605,1.65565,1.656,69200000.0
2009-09-30 05:26:00,1.65595,1.656,1.65575,1.6558,50200000.0
2009-09-30 05:27:00,1.6558,1.6559,1.6557,1.65575,55100000.0
2009-09-30 05:28:00,1.6558,1.6558,1.65565,1.65565,13400000.0
2009-09-30 05:29:00,1.6556,1.65585,1.6556,1.65585,17600000.0
2009-09-30 05:30:00,1.65585,1.6559,1.65575,1.6558,25600000.0
2009-09-30 05:31:00,1.6558,1.65605,1.65575,1.65605,36400000.0
2009-09-30 05:32:00,1.656,1.6561,1.6559,1.65595,61800000.0
2009-09-30 05:33:00,1.6559,1.656,1.6553,1.65565,118500000.0
2009-09-30 05:34:00,1.65565,1.6558,1.6555,1.65575,53500000.0
2009-09-30 05:35:00,1.65575,1.6559,1.6556,1.65575,62600000.0
2009-09-30 05:36:00,1.65565,1.6557,1.65545,1.65555,61800000.0
2009-09-30 05:37:00,1.65555,1.656,1.65555,1.6558,65900000.0
2009-09-30 05:38:00,1.65575,1.65615,1.65575,1.65615,78600000.0
2009-09-30 05:39:00,1.6561,1.65625,1.656,1.6562,37000000.0
2009-09-30 05:40:00,1.65615,1.65615,1.656,1.6561,44200000.0
2009-09-30 05:41:00,1.6561,1.65625,1.6561,1.65615,53600000.0
2009-09-30 05:42:00,1.65615,1.6562,1.65605,1.6562,122600000.0
2009-09-30 05:43:00,1.6562,1.6563,1.6561,1.6561,101700000.0
2009-09-30 05:44:00,1.6561,1.65615,1.656,1.65605,65800000.0
2009-09-30 05:45:00,1.656,1.65625,1.65595,1.65605,65200000.0
2009-09-30 05:46:00,1.6561,1.6564,1.65605,1.65625,88700000.0
2009-09-30 05:47:00,1.65635,1.6565,1.6563,1.65635,82600000.0
2009-09-30 05:48:00,1.6564,1.65665,1.65635,1.65655,79500000.0
2009-09-30 05:49:00,1.6566,1.6568,1.65655,1.6567,30800000.0
2009-09-30 05:50:00,1.65665,1.65685,1.65665,1.65685,26500000.0
2009-09-30 05:51:00,1.6568,1.657,1.65675,1.65685,78900000.0
2009-09-30 05:52:00,1.65685,1.657,1.6568,1.6568,62700000.0
2009-09-30 05:53:00,1.65685,1.65685,1.65675,1.6568,64400000.0
2009-09-30 05:54:00,1.6568,1.65695,1.65675,1.6569,72800000.0
2009-09-30 05:55:00,1.65685,1.65685,1.65685,1.65685,3100000.0
2009-09-30 05:56:00,1.65685,1.6569,1.6566,1.65675,81200000.0
2009-09-30 05:57:00,1.65675,1.6568,1.65665,1.65665,67100000.0
2009-09-30 05:58:00,1.65665,1.6569,1.6566,1.6568,105500000.0
2009-09-30 05:59:00,1.6568,1.6569,1.6567,1.6567,44600000.0
2009-09-30 06:00:00,1.6566,1.6568,1.6566,1.65675,52200000.0
2009-09-30 06:01:00,1.65665,1.6567,1.65655,1.6566,29400000.0
2009-09-30 06:02:00,1.6565,1.6567,1.6565,1.6566,37800000.0
2009-09-30 06:03:00,1.65655,1.6566,1.6565,1.6566,30600000.0
2009-09-30 06:04:00,1.6566,1.6567,1.6566,1.6567,21200000.0
2009-09-30 06:05:00,1.6567,1.6567,1.6566,1.6566,27200000.0
2009-09-30 06:06:00,1.65655,1.6567,1.65645,1.65655,84200000.0
2009-09-30 06:07:00,1.6565,1.65695,1.6565,1.65695,65600000.0
2009-09-30 06:08:00,1.65685,1.65695,1.6567,1.65675,41200000.0
2009-09-30 06:09:00,1.6567,1.6568,1.65665,1.65675,32800000.0
2009-09-30 06:10:00,1.6568,1.65685,1.65665,1.65675,69700000.0
2009-09-30 06:11:00,1.6568,1.6569,1.6568,1.6569,42700000.0
2009-09-30 06:12:00,1.6569,1.65715,1.65685,1.65715,35000000.0
2009-09-30 06:13:00,1.65715,1.65735,1.6571,1.65735,60800000.0
2009-09-30 06:14:00,1.65735,1.6577,1.657,1.65705,129800000.0
2009-09-30 06:15:00,1.65715,1.6574,1.6569,1.6572,96600000.0
2009-09-30 06:16:00,1.65725,1.65735,1.6571,1.65725,56500000.0
2009-09-30 06:17:00,1.6573,1.6574,1.6572,1.65735,59800000.0
2009-09-30 06:18:00,1.65735,1.65745,1.65725,1.6573,61600000.0
2009-09-30 06:19:00,1.65725,1.65725,1.6572,1.6572,22800000.0
2009-09-30 06:20:00,1.65725,1.65745,1.65705,1.6572,53300000.0
2009-09-30 06:21:00,1.6572,1.65725,1.6568,1.65685,103400000.0
2009-09-30 06:22:00,1.65675,1.6569,1.6567,1.65685,70700000.0
2009-09-30 06:23:00,1.65685,1.6569,1.6568,1.65685,52100000.0
2009-09-30 06:24:00,1.6569,1.65705,1.6568,1.657,80800000.0
2009-09-30 06:25:00,1.657,1.6572,1.65695,1.657,94000000.0
2009-09-30 06:26:00,1.657,1.65705,1.6569,1.657,50800000.0
2009-09-30 06:27:00,1.657,1.6572,1.6569,1.65705,78100000.0
2009-09-30 06:28:00,1.65695,1.65705,1.6569,1.65695,110000000.0
2009-09-30 06:29:00,1.65695,1.657,1.65675,1.6568,52200000.0
2009-09-30 06:30:00,1.6568,1.6568,1.65635,1.6567,109100000.0
2009-09-30 06:31:00,1.6567,1.6567,1.65635,1.65645,56300000.0
2009-09-30 06:32:00,1.6565,1.6566,1.6564,1.6565,27500000.0
2009-09-30 06:33:00,1.6565,1.65655,1.65635,1.6565,46500000.0
2009-09-30 06:34:00,1.6564,1.65665,1.65635,1.6564,38000000.0
2009-09-30 06:35:00,1.6564,1.6564,1.65625,1.6563,32400000.0
2009-09-30 06:36:00,1.65635,1.65635,1.65625,1.65625,30100000.0
2009-09-30 06:37:00,1.65625,1.65635,1.65625,1.6563,25100000.0
2009-09-30 06:38:00,1.65635,1.6564,1.6563,1.6563,4600000.0
2009-09-30 06:39:00,1.6563,1.6564,1.6562,1.6563,55600000.0
2009-09-30 06:40:00,1.65625,1.6564,1.65625,1.65635,40800000.0
2009-09-30 06:41:00,1.6563,1.6564,1.65615,1.6563,93000000.0
2009-09-30 06:42:00,1.65625,1.65625,1.65625,1.65625,9200000.0
2009-09-30 06:43:00,1.65625,1.65635,1.6561,1.65635,73200000.0
2009-09-30 06:44:00,1.65635,1.65645,1.6561,1.6562,120100000.0
2009-09-30 06:45:00,1.6562,1.65625,1.65615,1.6562,34400000.0
2009-09-30 06:46:00,1.6562,1.65625,1.6561,1.6561,36900000.0
2009-09-30 06:47:00,1.65625,1.65625,1.656,1.656,89800000.0
2009-09-30 06:48:00,1.656,1.6563,1.656,1.65625,48300000.0
2009-09-30 06:49:00,1.6562,1.65625,1.6562,1.6562,53600000.0
2009-09-30 06:50:00,1.6562,1.65645,1.6562,1.65645,41500000.0
2009-09-30 06:51:00,1.65645,1.65645,1.6563,1.65635,58600000.0
2009-09-30 06:52:00,1.65635,1.65635,1.6563,1.65635,34100000.0
2009-09-30 06:53:00,1.6564,1.6564,1.6563,1.6563,41600000.0
2009-09-30 06:54:00,1.65635,1.65635,1.65615,1.65625,37800000.0
2009-09-30 06:55:00,1.6562,1.65625,1.6561,1.6561,120800000.0
2009-09-30 06:56:00,1.6561,1.6565,1.6561,1.65645,41400000.0
2009-09-30 06:57:00,1.65635,1.6566,1.6561,1.65655,64300000.0
2009-09-30 06:58:00,1.6565,1.6567,1.65635,1.65665,91000000.0
2009-09-30 06:59:00,1.65665,1.65665,1.6562,1.65635,108700000.0
2009-09-30 07:00:00,1.65635,1.65635,1.6561,1.6563,52000000.0
2009-09-30 07:01:00,1.65625,1.65625,1.65615,1.6562,24000000.0
2009-09-30 07:02:00,1.6562,1.65625,1.656,1.6562,27000000.0
2009-09-30 07:03:00,1.6561,1.6562,1.65605,1.6562,18000000.0
2009-09-30 07:04:00,1.65615,1.6563,1.6561,1.65615,47000000.0
2009-09-30 07:05:00,1.65615,1.65625,1.65605,1.6561,47300000.0
2009-09-30 07:06:00,1.6561,1.65615,1.656,1.65615,20600000.0
2009-09-30 07:07:00,1.6561,1.6562,1.65595,1.65615,36800000.0
2009-09-30 07:08:00,1.65615,1.6562,1.656,1.6561,59600000.0
2009-09-30 07:09:00,1.65615,1.6565,1.65615,1.65625,56200000.0
2009-09-30 07:10:00,1.65625,1.6565,1.65605,1.65635,83700000.0
2009-09-30 07:11:00,1.65635,1.65645,1.65625,1.65635,41600000.0
2009-09-30 07:12:00,1.6564,1.6565,1.6561,1.6562,84000000.0
2009-09-30 07:13:00,1.65625,1.6564,1.6562,1.6562,53400000.0
2009-09-30 07:14:00,1.6562,1.65635,1.6561,1.6563,113300000.0
2009-09-30 07:15:00,1.6563,1.6564,1.6562,1.6562,80700000.0
2009-09-30 07:16:00,1.6562,1.6562,1.6559,1.6559,72300000.0
2009-09-30 07:17:00,1.65595,1.656,1.6552,1.65555,57200000.0
2009-09-30 07:18:00,1.65555,1.65555,1.65525,1.65545,54500000.0
2009-09-30 07:19:00,1.6555,1.65565,1.6551,1.65515,44900000.0
2009-09-30 07:20:00,1.6551,1.65515,1.65495,1.65495,39200000.0
2009-09-30 07:21:00,1.65495,1.6552,1.6548,1.65515,116400000.0
2009-09-30 07:22:00,1.65515,1.6553,1.65505,1.6553,83700000.0
2009-09-30 07:23:00,1.65525,1.6553,1.65495,1.655,97200000.0
2009-09-30 07:24:00,1.65505,1.65505,1.6549,1.65495,49000000.0
2009-09-30 07:25:00,1.655,1.655,1.65485,1.65495,61100000.0
2009-09-30 07:26:00,1.6549,1.6552,1.6548,1.65485,104400000.0
2009-09-30 07:27:00,1.65485,1.655,1.65475,1.65475,60600000.0
2009-09-30 07:28:00,1.6548,1.6549,1.6546,1.65465,80900000.0
2009-09-30 07:29:00,1.6547,1.6549,1.65465,1.6548,41500000.0
2009-09-30 07:30:00,1.6548,1.65505,1.6547,1.6548,122000000.0
2009-09-30 07:31:00,1.6549,1.6551,1.65475,1.6551,64500000.0
2009-09-30 07:32:00,1.6551,1.65525,1.65495,1.6552,54900000.0
2009-09-30 07:33:00,1.65515,1.65525,1.655,1.65525,75000000.0
2009-09-30 07:34:00,1.65525,1.6554,1.65505,1.65515,81100000.0
2009-09-30 07:35:00,1.65515,1.6554,1.65515,1.65525,48900000.0
2009-09-30 07:36:00,1.6553,1.65535,1.65515,1.65525,69500000.0
2009-09-30 07:37:00,1.6552,1.6554,1.65515,1.6553,107700000.0
2009-09-30 07:38:00,1.65525,1.65535,1.6552,1.6552,37900000.0
2009-09-30 07:39:00,1.6552,1.6553,1.65505,1.6552,91100000.0
2009-09-30 07:40:00,1.6552,1.65535,1.65495,1.6551,83500000.0
2009-09-30 07:41:00,1.65515,1.65515,1.65505,1.6551,22200000.0
2009-09-30 07:42:00,1.6551,1.65515,1.65495,1.655,83600000.0
2009-09-30 07:43:00,1.655,1.65505,1.65485,1.65485,18800000.0
2009-09-30 07:44:00,1.65485,1.65495,1.6548,1.6549,24300000.0
2009-09-30 07:45:00,1.65485,1.65495,1.65475,1.65475,86200000.0
2009-09-30 07:46:00,1.65475,1.65515,1.65475,1.655,107400000.0
2009-09-30 07:47:00,1.655,1.6558,1.65495,1.6558,145700000.0
2009-09-30 07:48:00,1.6556,1.6556,1.65525,1.65525,111700000.0
2009-09-30 07:49:00,1.6547,1.655,1.6542,1.6549,179200000.0
2009-09-30 07:50:00,1.65495,1.65515,1.6547,1.65485,156900000.0
2009-09-30 07:51:00,1.65485,1.6551,1.65465,1.6547,156700000.0
2009-09-30 07:52:00,1.6547,1.6551,1.65465,1.6549,117600000.0
2009-09-30 07:53:00,1.6549,1.65495,1.6543,1.65445,143000000.0
2009-09-30 07:54:00,1.65445,1.65505,1.65445,1.65505,138600000.0
2009-09-30 07:55:00,1.65505,1.65535,1.6549,1.65515,172200000.0
2009-09-30 07:56:00,1.65505,1.656,1.65505,1.6557,126400000.0
2009-09-30 07:57:00,1.65575,1.65615,1.6557,1.65605,144400000.0
2009-09-30 07:58:00,1.656,1.6564,1.65595,1.6564,102100000.0
2009-09-30 07:59:00,1.65645,1.6571,1.6563,1.6571,155800000.0
2009-09-30 08:00:00,1.65715,1.6573,1.65705,1.65705,68400000.0
2009-09-30 08:01:00,1.65715,1.6573,1.65705,1.65715,72800000.0
2009-09-30 08:02:00,1.65715,1.65805,1.6571,1.6578,90800000.0
2009-09-30 08:03:00,1.6578,1.65785,1.6573,1.6574,117600000.0
2009-09-30 08:04:00,1.65745,1.6575,1.65695,1.65695,101200000.0
2009-09-30 08:05:00,1.6569,1.6571,1.6564,1.6567,166100000.0
2009-09-30 08:06:00,1.6567,1.65715,1.6566,1.6569,159500000.0
2009-09-30 08:07:00,1.6569,1.6569,1.6563,1.65635,155900000.0
2009-09-30 08:08:00,1.65625,1.6565,1.656,1.6563,148700000.0
2009-09-30 08:09:00,1.6564,1.65685,1.65625,1.6566,137400000.0
2009-09-30 08:10:00,1.6566,1.6572,1.65635,1.6572,189900000.0
2009-09-30 08:11:00,1.6572,1.6574,1.6566,1.65695,188600000.0
2009-09-30 08:12:00,1.65695,1.6576,1.65695,1.6574,196800000.0
2009-09-30 08:13:00,1.6574,1.6575,1.65705,1.6571,201400000.0
2009-09-30 08:14:00,1.65715,1.6576,1.65705,1.6575,116300000.0
2009-09-30 08:15:00,1.6575,1.6587,1.6575,1.65855,171400000.0
2009-09-30 08:16:00,1.65865,1.6588,1.6582,1.6582,137600000.0
2009-09-30 08:17:00,1.6582,1.65845,1.6579,1.65815,223700000.0
2009-09-30 08:18:00,1.65805,1.65805,1.6574,1.65785,195800000.0
2009-09-30 08:19:00,1.65775,1.658,1.6575,1.6576,132100000.0
2009-09-30 08:20:00,1.6576,1.65805,1.6576,1.6579,67600000.0
2009-09-30 08:21:00,1.65795,1.6581,1.6576,1.6577,82400000.0
2009-09-30 08:22:00,1.65765,1.6584,1.6575,1.6583,147600000.0
2009-09-30 08:23:00,1.65825,1.65855,1.6582,1.65845,118400000.0
2009-09-30 08:24:00,1.65845,1.65875,1.65845,1.65865,102600000.0
2009-09-30 08:25:00,1.65865,1.65865,1.65805,1.65855,186200000.0
2009-09-30 08:26:00,1.65845,1.65865,1.65835,1.65865,122100000.0
2009-09-30 08:27:00,1.65875,1.659,1.65855,1.65865,254500000.0
2009-09-30 08:28:00,1.6587,1.65885,1.6585,1.6586,227300000.0
2009-09-30 08:29:00,1.6586,1.65865,1.65845,1.65845,188800000.0
2009-09-30 08:30:00,1.65845,1.65845,1.65815,1.6583,194500000.0
2009-09-30 08:31:00,1.6581,1.6582,1.65765,1.65805,262800000.0
2009-09-30 08:32:00,1.65805,1.6582,1.6578,1.6579,124000000.0
2009-09-30 08:33:00,1.6579,1.65805,1.6578,1.658,155900000.0
2009-09-30 08:34:00,1.658,1.65855,1.658,1.6581,209400000.0
2009-09-30 08:35:00,1.6581,1.65875,1.658,1.65875,159300000.0
2009-09-30 08:36:00,1.65875,1.6599,1.6587,1.6591,356400000.0
2009-09-30 08:37:00,1.6591,1.6591,1.65865,1.65875,185200000.0
2009-09-30 08:38:00,1.65875,1.65975,1.65875,1.6596,163600000.0
2009-09-30 08:39:00,1.6596,1.65985,1.65905,1.6592,163000000.0
2009-09-30 08:40:00,1.6592,1.65925,1.6586,1.65865,139500000.0
2009-09-30 08:41:00,1.65865,1.659,1.6586,1.65865,169200000.0
2009-09-30 08:42:00,1.65865,1.65865,1.65825,1.65855,139900000.0
2009-09-30 08:43:00,1.6585,1.6588,1.65835,1.6586,175000000.0
2009-09-30 08:44:00,1.6586,1.6587,1.6584,1.6587,168800000.0
2009-09-30 08:45:00,1.65855,1.6591,1.65855,1.65905,162400000.0
2009-09-30 08:46:00,1.65915,1.6608,1.65915,1.6608,231100000.0
2009-09-30 08:47:00,1.6608,1.66085,1.66035,1.66085,274900000.0
2009-09-30 08:48:00,1.6609,1.6613,1.6607,1.6609,171700000.0
2009-09-30 08:49:00,1.6609,1.6619,1.6609,1.66175,194300000.0
2009-09-30 08:50:00,1.6618,1.6618,1.66095,1.66105,215000000.0
2009-09-30 08:51:00,1.661,1.661,1.6605,1.66055,239100000.0
2009-09-30 08:52:00,1.66045,1.6608,1.66015,1.66015,190900000.0
2009-09-30 08:53:00,1.66015,1.66035,1.66,1.66,93500000.0
2009-09-30 08:54:00,1.66,1.6604,1.65975,1.66035,188100000.0
2009-09-30 08:55:00,1.66035,1.66035,1.65975,1.65975,147300000.0
2009-09-30 08:56:00,1.65975,1.6601,1.6592,1.6592,188200000.0
2009-09-30 08:57:00,1.6592,1.65945,1.6588,1.6594,265100000.0
2009-09-30 08:58:00,1.6594,1.6595,1.6591,1.6595,152400000.0
2009-09-30 08:59:00,1.6595,1.65955,1.6592,1.65955,197900000.0
2009-09-30 09:00:00,1.65955,1.65955,1.6592,1.65945,247400000.0
2009-09-30 09:01:00,1.65945,1.65955,1.65925,1.6593,139200000.0
2009-09-30 09:02:00,1.65915,1.6598,1.65915,1.65935,278000000.0
2009-09-30 09:03:00,1.65935,1.65945,1.659,1.65905,326200000.0
2009-09-30 09:04:00,1.6591,1.6595,1.65905,1.6592,223300000.0
2009-09-30 09:05:00,1.65915,1.6599,1.65915,1.65975,274100000.0
2009-09-30 09:06:00,1.6597,1.65995,1.6594,1.6598,175900000.0
2009-09-30 09:07:00,1.6598,1.65985,1.6596,1.65965,170200000.0
2009-09-30 09:08:00,1.65965,1.66035,1.65955,1.6603,167700000.0
2009-09-30 09:09:00,1.66025,1.6603,1.66,1.66005,140200000.0
2009-09-30 09:10:00,1.66,1.6603,1.65995,1.66015,109400000.0
2009-09-30 09:11:00,1.66015,1.6603,1.66005,1.6601,143100000.0
2009-09-30 09:12:00,1.66015,1.6604,1.66,1.6604,104000000.0
2009-09-30 09:13:00,1.66035,1.6607,1.66015,1.66045,139700000.0
2009-09-30 09:14:00,1.66045,1.66065,1.66025,1.66065,110400000.0
2009-09-30 09:15:00,1.66065,1.66135,1.66065,1.6613,206400000.0
2009-09-30 09:16:00,1.66135,1.66215,1.66135,1.6618,174100000.0
2009-09-30 09:17:00,1.6617,1.6622,1.6617,1.6622,94800000.0
2009-09-30 09:18:00,1.66215,1.6622,1.6618,1.6618,144900000.0
2009-09-30 09:19:00,1.6618,1.66215,1.66145,1.66145,230100000.0
2009-09-30 09:20:00,1.66145,1.6616,1.66105,1.66115,236500000.0
2009-09-30 09:21:00,1.66115,1.6613,1.66085,1.6609,154800000.0
2009-09-30 09:22:00,1.6609,1.66145,1.66085,1.66135,165300000.0
2009-09-30 09:23:00,1.66135,1.66155,1.6613,1.6614,227800000.0
2009-09-30 09:24:00,1.6614,1.66145,1.66115,1.66135,98100000.0
2009-09-30 09:25:00,1.6613,1.66175,1.6612,1.6616,299800000.0
2009-09-30 09:26:00,1.6616,1.66165,1.66135,1.6616,313100000.0
2009-09-30 09:27:00,1.66155,1.6617,1.6614,1.66155,328800000.0
2009-09-30 09:28:00,1.66155,1.66175,1.6614,1.66165,231500000.0
2009-09-30 09:29:00,1.66165,1.6618,1.66155,1.66165,176200000.0
2009-09-30 09:30:00,1.6616,1.66185,1.6614,1.6618,196900000.0
2009-09-30 09:31:00,1.66175,1.6618,1.66125,1.6614,170100000.0
2009-09-30 09:32:00,1.6614,1.66145,1.6607,1.6609,284300000.0
2009-09-30 09:33:00,1.6609,1.66095,1.66065,1.6607,305700000.0
2009-09-30 09:34:00,1.6608,1.66105,1.66075,1.661,182000000.0
2009-09-30 09:35:00,1.66095,1.661,1.6608,1.66095,100900000.0
2009-09-30 09:36:00,1.661,1.66145,1.66095,1.66135,181000000.0
2009-09-30 09:37:00,1.66135,1.66135,1.6607,1.66075,313600000.0
2009-09-30 09:38:00,1.66065,1.66105,1.6605,1.661,243600000.0
2009-09-30 09:39:00,1.661,1.6613,1.6609,1.66095,287400000.0
2009-09-30 09:40:00,1.66095,1.66125,1.66085,1.66105,224900000.0
2009-09-30 09:41:00,1.661,1.6613,1.6609,1.6611,151100000.0
2009-09-30 09:42:00,1.6611,1.6611,1.6604,1.6605,190700000.0
2009-09-30 09:43:00,1.66055,1.66055,1.6602,1.6605,153200000.0
2009-09-30 09:44:00,1.66045,1.6612,1.66045,1.66105,153100000.0
2009-09-30 09:45:00,1.66095,1.6611,1.66025,1.66025,187200000.0
2009-09-30 09:46:00,1.6602,1.66035,1.66005,1.66015,132800000.0
2009-09-30 09:47:00,1.66015,1.66085,1.66015,1.6608,362400000.0
2009-09-30 09:48:00,1.66065,1.6607,1.66035,1.66055,162900000.0
2009-09-30 09:49:00,1.66045,1.66075,1.66015,1.6603,257700000.0
2009-09-30 09:50:00,1.6603,1.66045,1.6602,1.66045,326900000.0
2009-09-30 09:51:00,1.6604,1.661,1.6604,1.6607,326100000.0
2009-09-30 09:52:00,1.6607,1.66075,1.66035,1.6604,230800000.0
2009-09-30 09:53:00,1.6604,1.66055,1.66025,1.66045,178600000.0
2009-09-30 09:54:00,1.6604,1.66045,1.66015,1.66025,137800000.0
2009-09-30 09:55:00,1.66025,1.6604,1.66015,1.6604,255300000.0
2009-09-30 09:56:00,1.66045,1.66075,1.66015,1.6606,258200000.0
2009-09-30 09:57:00,1.6606,1.661,1.66055,1.66075,343400000.0
2009-09-30 09:58:00,1.66075,1.66145,1.66075,1.6614,198300000.0
2009-09-30 09:59:00,1.66135,1.6615,1.66095,1.66115,214800000.0
2009-09-30 10:00:00,1.6612,1.6613,1.66095,1.6611,277100000.0
2009-09-30 10:01:00,1.6611,1.66135,1.66085,1.6612,194800000.0
2009-09-30 10:02:00,1.66125,1.6617,1.66115,1.66165,265300000.0
2009-09-30 10:03:00,1.6617,1.662,1.66115,1.662,198400000.0
2009-09-30 10:04:00,1.662,1.66225,1.6617,1.66225,250000000.0
2009-09-30 10:05:00,1.6623,1.6623,1.66195,1.66215,291700000.0
2009-09-30 10:06:00,1.6622,1.6622,1.66165,1.66175,269800000.0
2009-09-30 10:07:00,1.66175,1.6618,1.66145,1.66165,211100000.0
2009-09-30 10:08:00,1.6616,1.662,1.6615,1.6617,159600000.0
2009-09-30 10:09:00,1.66175,1.66185,1.6615,1.6618,235700000.0
2009-09-30 10:10:00,1.66175,1.6618,1.66145,1.6616,124800000.0
2009-09-30 10:11:00,1.66165,1.66185,1.6616,1.66175,152600000.0
2009-09-30 10:12:00,1.66175,1.66175,1.66115,1.66115,160300000.0
2009-09-30 10:13:00,1.66115,1.6614,1.66115,1.6612,108100000.0
2009-09-30 10:14:00,1.66125,1.6616,1.66105,1.6613,172700000.0
2009-09-30 10:15:00,1.6612,1.66145,1.6609,1.66095,276700000.0
2009-09-30 10:16:00,1.6609,1.6613,1.6608,1.6612,294600000.0
2009-09-30 10:17:00,1.66115,1.6613,1.661,1.6612,235100000.0
2009-09-30 10:18:00,1.66125,1.6613,1.6611,1.66115,136300000.0
2009-09-30 10:19:00,1.66115,1.66125,1.66105,1.66115,136800000.0
2009-09-30 10:20:00,1.6611,1.66115,1.6609,1.661,155000000.0
2009-09-30 10:21:00,1.661,1.6612,1.66075,1.6609,204400000.0
2009-09-30 10:22:00,1.66095,1.661,1.6607,1.6607,107200000.0
2009-09-30 10:23:00,1.6607,1.66095,1.6606,1.6606,163400000.0
2009-09-30 10:24:00,1.66055,1.6609,1.66055,1.6606,287000000.0
2009-09-30 10:25:00,1.66065,1.6609,1.6602,1.6602,277800000.0
2009-09-30 10:26:00,1.66025,1.66045,1.66005,1.66025,192100000.0
2009-09-30 10:27:00,1.6602,1.6604,1.6601,1.66035,147800000.0
2009-09-30 10:28:00,1.6603,1.66045,1.65985,1.66005,173500000.0
2009-09-30 10:29:00,1.66005,1.6603,1.65995,1.66015,219200000.0
2009-09-30 10:30:00,1.66015,1.66035,1.65985,1.6601,181200000.0
2009-09-30 10:31:00,1.6601,1.6602,1.65985,1.6599,189600000.0
2009-09-30 10:32:00,1.6599,1.66005,1.65965,1.66005,140600000.0
2009-09-30 10:33:00,1.66005,1.6603,1.65985,1.65985,154300000.0
2009-09-30 10:34:00,1.6599,1.66015,1.65985,1.6599,163400000.0
2009-09-30 10:35:00,1.6599,1.66,1.6597,1.65975,104100000.0
2009-09-30 10:36:00,1.6598,1.6599,1.65895,1.6592,153900000.0
2009-09-30 10:37:00,1.6592,1.65935,1.65895,1.65905,309800000.0
2009-09-30 10:38:00,1.65915,1.65925,1.65895,1.65905,178900000.0
2009-09-30 10:39:00,1.6591,1.6592,1.659,1.65915,131600000.0
2009-09-30 10:40:00,1.65915,1.65935,1.65885,1.65925,235300000.0
2009-09-30 10:41:00,1.65925,1.6595,1.65905,1.6593,258000000.0
2009-09-30 10:42:00,1.65925,1.65945,1.65905,1.6591,196900000.0
2009-09-30 10:43:00,1.65905,1.6594,1.659,1.6593,191100000.0
2009-09-30 10:44:00,1.6593,1.6594,1.65925,1.6594,161500000.0
2009-09-30 10:45:00,1.6594,1.6598,1.65935,1.65965,222300000.0
2009-09-30 10:46:00,1.6596,1.65995,1.65945,1.6596,326000000.0
2009-09-30 10:47:00,1.65955,1.6596,1.6587,1.6588,308300000.0
2009-09-30 10:48:00,1.6589,1.6592,1.6587,1.6587,203300000.0
2009-09-30 10:49:00,1.6587,1.65905,1.6585,1.6588,165300000.0
2009-09-30 10:50:00,1.65875,1.6593,1.6587,1.65915,187100000.0
2009-09-30 10:51:00,1.6592,1.6597,1.65895,1.6597,218500000.0
2009-09-30 10:52:00,1.6597,1.6598,1.65945,1.6596,183000000.0
2009-09-30 10:53:00,1.65965,1.65975,1.65925,1.65945,130200000.0
2009-09-30 10:54:00,1.6594,1.6594,1.65885,1.6589,159400000.0
2009-09-30 10:55:00,1.6588,1.65895,1.65845,1.6586,111200000.0
2009-09-30 10:56:00,1.6586,1.659,1.6586,1.65895,104900000.0
2009-09-30 10:57:00,1.65895,1.65905,1.6588,1.65885,117900000.0
2009-09-30 10:58:00,1.6588,1.6595,1.65875,1.65935,222000000.0
2009-09-30 10:59:00,1.6593,1.6595,1.6588,1.65935,281400000.0
2009-09-30 11:00:00,1.6593,1.65965,1.6592,1.65955,232100000.0
2009-09-30 11:01:00,1.65955,1.65955,1.6593,1.6594,139300000.0
2009-09-30 11:02:00,1.65945,1.65955,1.65935,1.6595,159000000.0
2009-09-30 11:03:00,1.65955,1.6596,1.6594,1.65945,203600000.0
2009-09-30 11:04:00,1.65945,1.65965,1.6589,1.6592,184700000.0
2009-09-30 11:05:00,1.65935,1.65965,1.65875,1.6589,312900000.0
2009-09-30 11:06:00,1.6589,1.6593,1.6589,1.659,225000000.0
2009-09-30 11:07:00,1.659,1.6592,1.65885,1.6591,145100000.0
2009-09-30 11:08:00,1.65915,1.65925,1.65865,1.65875,216200000.0
2009-09-30 11:09:00,1.65875,1.65875,1.6581,1.6583,147700000.0
2009-09-30 11:10:00,1.65825,1.6586,1.65805,1.65805,178300000.0
2009-09-30 11:11:00,1.6581,1.6582,1.6579,1.6581,229600000.0
2009-09-30 11:12:00,1.65815,1.65845,1.658,1.6583,248000000.0
2009-09-30 11:13:00,1.6583,1.6584,1.6579,1.65805,242700000.0
2009-09-30 11:14:00,1.65805,1.6591,1.65775,1.6591,263200000.0
2009-09-30 11:15:00,1.6591,1.65925,1.65875,1.6591,268200000.0
2009-09-30 11:16:00,1.6591,1.6592,1.65735,1.65775,288600000.0
2009-09-30 11:17:00,1.6577,1.658,1.6577,1.6579,229000000.0
2009-09-30 11:18:00,1.65795,1.6581,1.65785,1.65805,126200000.0
2009-09-30 11:19:00,1.65805,1.6584,1.6579,1.65835,181100000.0
2009-09-30 11:20:00,1.6583,1.65835,1.6579,1.65805,167600000.0
2009-09-30 11:21:00,1.6581,1.6581,1.6574,1.6576,300800000.0
2009-09-30 11:22:00,1.6576,1.6577,1.6568,1.6569,273600000.0
2009-09-30 11:23:00,1.6569,1.6572,1.65665,1.65675,290000000.0
2009-09-30 11:24:00,1.65675,1.6568,1.65575,1.65595,232700000.0
2009-09-30 11:25:00,1.65595,1.6563,1.6558,1.6561,160500000.0
2009-09-30 11:26:00,1.65605,1.6561,1.65535,1.6561,217700000.0
2009-09-30 11:27:00,1.6561,1.6562,1.6557,1.6557,234300000.0
2009-09-30 11:28:00,1.6557,1.65695,1.6557,1.6569,257300000.0
2009-09-30 11:29:00,1.65685,1.65685,1.65615,1.6566,238300000.0
2009-09-30 11:30:00,1.6566,1.65685,1.65565,1.65615,292700000.0
2009-09-30 11:31:00,1.65615,1.6564,1.656,1.6563,225000000.0
2009-09-30 11:32:00,1.6563,1.65635,1.6551,1.6552,213800000.0
2009-09-30 11:33:00,1.6552,1.65555,1.65495,1.65525,252600000.0
2009-09-30 11:34:00,1.65525,1.65545,1.65515,1.65525,115400000.0
2009-09-30 11:35:00,1.65525,1.6558,1.65525,1.6555,224700000.0
2009-09-30 11:36:00,1.65555,1.6559,1.6554,1.6557,227100000.0
2009-09-30 11:37:00,1.6556,1.6558,1.6554,1.65545,174200000.0
2009-09-30 11:38:00,1.65545,1.6559,1.65545,1.65575,221300000.0
2009-09-30 11:39:00,1.65575,1.656,1.65555,1.65565,142100000.0
2009-09-30 11:40:00,1.6556,1.6556,1.65515,1.65525,159200000.0
2009-09-30 11:41:00,1.6552,1.6557,1.6551,1.6555,161900000.0
2009-09-30 11:42:00,1.6555,1.6556,1.6547,1.6549,107100000.0
2009-09-30 11:43:00,1.65485,1.65505,1.6547,1.65495,244000000.0
2009-09-30 11:44:00,1.6549,1.65505,1.65455,1.6548,203200000.0
2009-09-30 11:45:00,1.6547,1.655,1.6538,1.654,223300000.0
2009-09-30 11:46:00,1.65405,1.6545,1.654,1.6543,150800000.0
2009-09-30 11:47:00,1.65425,1.6548,1.65425,1.65445,182700000.0
2009-09-30 11:48:00,1.65445,1.65545,1.65445,1.6553,175400000.0
2009-09-30 11:49:00,1.6554,1.65575,1.6553,1.65555,199500000.0
2009-09-30 11:50:00,1.65555,1.6557,1.6551,1.65515,148400000.0
2009-09-30 11:51:00,1.65515,1.65545,1.6551,1.65515,150800000.0
2009-09-30 11:52:00,1.65535,1.65545,1.6549,1.6549,117100000.0
2009-09-30 11:53:00,1.655,1.65525,1.6549,1.65495,136900000.0
2009-09-30 11:54:00,1.65495,1.65505,1.6548,1.6549,93700000.0
2009-09-30 11:55:00,1.6549,1.655,1.65475,1.6548,67100000.0
2009-09-30 11:56:00,1.65485,1.65505,1.65485,1.65505,79500000.0
2009-09-30 11:57:00,1.6551,1.6562,1.65485,1.6562,178300000.0
2009-09-30 11:58:00,1.6562,1.65625,1.6555,1.6555,126200000.0
2009-09-30 11:59:00,1.6555,1.6556,1.6554,1.65545,136500000.0
2009-09-30 12:00:00,1.6555,1.6563,1.6555,1.65625,171700000.0
2009-09-30 12:01:00,1.65625,1.6564,1.6557,1.6564,216900000.0
2009-09-30 12:02:00,1.6564,1.6565,1.65615,1.6564,216200000.0
2009-09-30 12:03:00,1.6564,1.65645,1.65605,1.65605,98600000.0
2009-09-30 12:04:00,1.65605,1.6567,1.65595,1.65655,210500000.0
2009-09-30 12:05:00,1.65655,1.6569,1.65645,1.6569,126800000.0
2009-09-30 12:06:00,1.6569,1.6571,1.65665,1.65705,192100000.0
2009-09-30 12:07:00,1.657,1.657,1.6564,1.65675,124800000.0
2009-09-30 12:08:00,1.65675,1.6569,1.6566,1.6566,117200000.0
2009-09-30 12:09:00,1.6566,1.65685,1.65635,1.6568,118500000.0
2009-09-30 12:10:00,1.6568,1.657,1.65625,1.65655,121000000.0
2009-09-30 12:11:00,1.65655,1.6568,1.65575,1.65595,198000000.0
2009-09-30 12:12:00,1.656,1.6562,1.65575,1.6559,174900000.0
2009-09-30 12:13:00,1.6559,1.65595,1.65555,1.65575,174200000.0
2009-09-30 12:14:00,1.65575,1.65575,1.65535,1.65555,107600000.0
2009-09-30 12:15:00,1.65555,1.65565,1.6554,1.65555,76900000.0
2009-09-30 12:16:00,1.65555,1.65555,1.6549,1.6551,116300000.0
2009-09-30 12:17:00,1.6551,1.6554,1.65505,1.6554,61100000.0
2009-09-30 12:18:00,1.65545,1.65545,1.65505,1.65515,56700000.0
2009-09-30 12:19:00,1.65515,1.6555,1.65515,1.6554,164200000.0
2009-09-30 12:20:00,1.6554,1.65585,1.65535,1.65575,139000000.0
2009-09-30 12:21:00,1.65575,1.65605,1.65555,1.6558,134300000.0
2009-09-30 12:22:00,1.6558,1.6561,1.65565,1.65575,173300000.0
2009-09-30 12:23:00,1.65585,1.65625,1.6557,1.656,123900000.0
2009-09-30 12:24:00,1.656,1.6564,1.6557,1.65635,228500000.0
2009-09-30 12:25:00,1.6563,1.65725,1.6562,1.65715,242500000.0
2009-09-30 12:26:00,1.6572,1.6577,1.6572,1.6577,201100000.0
2009-09-30 12:27:00,1.65765,1.6581,1.65755,1.65795,172500000.0
2009-09-30 12:28:00,1.65795,1.658,1.65735,1.65765,234900000.0
2009-09-30 12:29:00,1.65765,1.65765,1.6571,1.6571,186700000.0
2009-09-30 12:30:00,1.65715,1.65785,1.65715,1.6577,165700000.0
2009-09-30 12:31:00,1.6577,1.6581,1.65765,1.6581,96800000.0
2009-09-30 12:32:00,1.65795,1.6582,1.6578,1.6578,134500000.0
2009-09-30 12:33:00,1.6579,1.6579,1.6572,1.65745,123400000.0
2009-09-30 12:34:00,1.65745,1.6576,1.6574,1.6576,39400000.0
2009-09-30 12:35:00,1.65755,1.65755,1.65725,1.6573,111400000.0
2009-09-30 12:36:00,1.65735,1.65785,1.65735,1.65775,63300000.0
2009-09-30 12:37:00,1.6577,1.65795,1.65715,1.65735,160700000.0
2009-09-30 12:38:00,1.6574,1.6578,1.6573,1.6577,142400000.0
2009-09-30 12:39:00,1.6577,1.6579,1.65765,1.6578,83200000.0
2009-09-30 12:40:00,1.65785,1.65785,1.6574,1.6577,94800000.0
2009-09-30 12:41:00,1.6577,1.6578,1.65745,1.65745,143700000.0
2009-09-30 12:42:00,1.65745,1.6576,1.6572,1.65725,72300000.0
2009-09-30 12:43:00,1.6573,1.65755,1.657,1.6571,181700000.0
2009-09-30 12:44:00,1.6572,1.6573,1.6569,1.6572,134000000.0
2009-09-30 12:45:00,1.65715,1.6573,1.65695,1.65715,130400000.0
2009-09-30 12:46:00,1.6571,1.6573,1.6569,1.65705,160100000.0
2009-09-30 12:47:00,1.657,1.6577,1.65685,1.65755,222400000.0
2009-09-30 12:48:00,1.65755,1.65765,1.65735,1.6574,143600000.0
2009-09-30 12:49:00,1.65735,1.65785,1.65735,1.6576,119400000.0
2009-09-30 12:50:00,1.65765,1.6579,1.6575,1.6577,165100000.0
2009-09-30 12:51:00,1.6577,1.658,1.6576,1.65765,185300000.0
2009-09-30 12:52:00,1.65765,1.6578,1.6575,1.65765,94900000.0
2009-09-30 12:53:00,1.6576,1.6577,1.6576,1.65765,27600000.0
2009-09-30 12:54:00,1.6577,1.65775,1.6576,1.65765,24700000.0
2009-09-30 12:55:00,1.6576,1.6578,1.6576,1.65765,68600000.0
2009-09-30 12:56:00,1.65765,1.65815,1.65765,1.65805,133600000.0
2009-09-30 12:57:00,1.65795,1.6581,1.65775,1.65805,138100000.0
2009-09-30 12:58:00,1.658,1.658,1.65755,1.6577,147800000.0
2009-09-30 12:59:00,1.6577,1.65775,1.6574,1.65765,153500000.0
2009-09-30 13:00:00,1.65755,1.65765,1.65695,1.65705,188900000.0
2009-09-30 13:01:00,1.65705,1.65705,1.6565,1.65675,149700000.0
2009-09-30 13:02:00,1.6567,1.6571,1.65655,1.6569,160600000.0
2009-09-30 13:03:00,1.6569,1.65695,1.65635,1.6568,178500000.0
2009-09-30 13:04:00,1.6567,1.65695,1.65645,1.6566,128700000.0
2009-09-30 13:05:00,1.6566,1.6566,1.65625,1.65635,113200000.0
2009-09-30 13:06:00,1.65635,1.65635,1.6552,1.6554,186400000.0
2009-09-30 13:07:00,1.65535,1.65575,1.6552,1.6553,149900000.0
2009-09-30 13:08:00,1.65535,1.6556,1.6551,1.65555,123800000.0
2009-09-30 13:09:00,1.65555,1.65585,1.65545,1.6558,147000000.0
2009-09-30 13:10:00,1.65585,1.65605,1.65555,1.6556,181600000.0
2009-09-30 13:11:00,1.6556,1.6558,1.6555,1.65565,146000000.0
2009-09-30 13:12:00,1.6557,1.6558,1.65545,1.6557,140400000.0
2009-09-30 13:13:00,1.65585,1.65605,1.65565,1.6558,172200000.0
2009-09-30 13:14:00,1.65605,1.6563,1.656,1.65605,123700000.0
2009-09-30 13:15:00,1.65605,1.6563,1.65595,1.65605,139900000.0
2009-09-30 13:16:00,1.6561,1.6561,1.6557,1.6558,121800000.0
2009-09-30 13:17:00,1.65585,1.65595,1.6557,1.65585,80800000.0
2009-09-30 13:18:00,1.65575,1.6561,1.65565,1.6559,102400000.0
2009-09-30 13:19:00,1.6559,1.65625,1.6558,1.65625,88300000.0
2009-09-30 13:20:00,1.6562,1.65655,1.656,1.6564,173200000.0
2009-09-30 13:21:00,1.6562,1.6563,1.656,1.6563,168600000.0
2009-09-30 13:22:00,1.65625,1.65655,1.65605,1.65615,168700000.0
2009-09-30 13:23:00,1.6561,1.6561,1.65575,1.65585,147500000.0
2009-09-30 13:24:00,1.65595,1.65595,1.65525,1.65555,172000000.0
2009-09-30 13:25:00,1.6554,1.6558,1.6554,1.6555,163700000.0
2009-09-30 13:26:00,1.6555,1.6556,1.65495,1.65505,155000000.0
2009-09-30 13:27:00,1.65505,1.65525,1.6549,1.6551,110300000.0
2009-09-30 13:28:00,1.6551,1.65515,1.6549,1.6549,118300000.0
2009-09-30 13:29:00,1.655,1.65525,1.65475,1.65515,142700000.0
2009-09-30 13:30:00,1.655,1.6552,1.65455,1.6547,119300000.0
2009-09-30 13:31:00,1.65475,1.6548,1.65415,1.6543,205400000.0
2009-09-30 13:32:00,1.6544,1.6547,1.6542,1.65435,171900000.0
2009-09-30 13:33:00,1.65425,1.65495,1.65425,1.65485,117200000.0
2009-09-30 13:34:00,1.65495,1.65545,1.6547,1.65495,191700000.0
2009-09-30 13:35:00,1.65495,1.65535,1.65495,1.65525,176800000.0
2009-09-30 13:36:00,1.65525,1.65535,1.6545,1.6548,130700000.0
2009-09-30 13:37:00,1.6548,1.65535,1.6546,1.65535,129000000.0
2009-09-30 13:38:00,1.65535,1.6554,1.65485,1.6551,146300000.0
2009-09-30 13:39:00,1.65505,1.65525,1.65475,1.6552,151700000.0
2009-09-30 13:40:00,1.65525,1.6553,1.65475,1.655,145000000.0
2009-09-30 13:41:00,1.655,1.6551,1.65485,1.6549,119900000.0
2009-09-30 13:42:00,1.6549,1.6554,1.65485,1.65535,171200000.0
2009-09-30 13:43:00,1.6554,1.65545,1.6551,1.6551,118900000.0
2009-09-30 13:44:00,1.6552,1.65615,1.6551,1.6561,125500000.0
2009-09-30 13:45:00,1.6561,1.65615,1.65575,1.65585,90500000.0
2009-09-30 13:46:00,1.65585,1.65615,1.6557,1.656,130600000.0
2009-09-30 13:47:00,1.656,1.65615,1.6557,1.65575,152800000.0
2009-09-30 13:48:00,1.65575,1.65605,1.65565,1.6558,105500000.0
2009-09-30 13:49:00,1.65585,1.65775,1.65545,1.65755,148700000.0
2009-09-30 13:50:00,1.6577,1.6597,1.65765,1.65925,340900000.0
2009-09-30 13:51:00,1.6592,1.6606,1.6592,1.66005,312700000.0
2009-09-30 13:52:00,1.66005,1.6603,1.65985,1.6599,253500000.0
2009-09-30 13:53:00,1.65995,1.66135,1.65965,1.6612,244700000.0
2009-09-30 13:54:00,1.6612,1.6616,1.6605,1.6605,292600000.0
2009-09-30 13:55:00,1.6605,1.66065,1.66015,1.66055,193300000.0
2009-09-30 13:56:00,1.6606,1.66145,1.66055,1.66115,198700000.0
2009-09-30 13:57:00,1.66115,1.6613,1.65985,1.65985,208700000.0
2009-09-30 13:58:00,1.6598,1.66035,1.65955,1.66015,184900000.0
2009-09-30 13:59:00,1.6602,1.6602,1.6595,1.65975,127300000.0
2009-09-30 14:00:00,1.6596,1.65975,1.6588,1.6591,256000000.0
2009-09-30 14:01:00,1.6591,1.6598,1.659,1.6597,174600000.0
2009-09-30 14:02:00,1.65975,1.65975,1.65925,1.6593,151500000.0
2009-09-30 14:03:00,1.6593,1.65935,1.6589,1.6591,185400000.0
2009-09-30 14:04:00,1.65945,1.65985,1.65945,1.6598,218000000.0
2009-09-30 14:05:00,1.6598,1.6602,1.65935,1.6594,220800000.0
2009-09-30 14:06:00,1.65935,1.65955,1.65885,1.65905,229800000.0
2009-09-30 14:07:00,1.659,1.65925,1.65815,1.65825,245500000.0
2009-09-30 14:08:00,1.6583,1.65875,1.658,1.65875,155200000.0
2009-09-30 14:09:00,1.6587,1.65925,1.6584,1.659,256200000.0
2009-09-30 14:10:00,1.659,1.659,1.65775,1.6579,245600000.0
2009-09-30 14:11:00,1.6579,1.6586,1.6579,1.65835,233600000.0
2009-09-30 14:12:00,1.65835,1.6584,1.6576,1.6578,187100000.0
2009-09-30 14:13:00,1.65775,1.65775,1.6568,1.65705,229300000.0
2009-09-30 14:14:00,1.6571,1.65805,1.6571,1.6571,271000000.0
2009-09-30 14:15:00,1.65725,1.66665,1.6553,1.66335,298400000.0
2009-09-30 14:16:00,1.66185,1.664,1.65975,1.66115,354000000.0
2009-09-30 14:17:00,1.66115,1.6623,1.6598,1.66035,350500000.0
2009-09-30 14:18:00,1.66035,1.66035,1.65735,1.65815,437100000.0
2009-09-30 14:19:00,1.65815,1.6602,1.65775,1.6592,377600000.0
2009-09-30 14:20:00,1.65935,1.66085,1.65935,1.6607,358400000.0
2009-09-30 14:21:00,1.6606,1.66125,1.66025,1.66115,426400000.0
2009-09-30 14:22:00,1.66095,1.6626,1.6605,1.6619,289600000.0
2009-09-30 14:23:00,1.66195,1.6624,1.6612,1.6612,287300000.0
2009-09-30 14:24:00,1.66115,1.6613,1.6599,1.66045,422600000.0
2009-09-30 14:25:00,1.66045,1.6633,1.6603,1.66255,370300000.0
2009-09-30 14:26:00,1.66255,1.6631,1.66175,1.6619,454500000.0
2009-09-30 14:27:00,1.6619,1.66345,1.66175,1.6625,334400000.0
2009-09-30 14:28:00,1.6625,1.66305,1.6614,1.66265,374300000.0
2009-09-30 14:29:00,1.66255,1.6642,1.66175,1.6632,357600000.0
2009-09-30 14:30:00,1.6632,1.6657,1.6623,1.66565,305000000.0
2009-09-30 14:31:00,1.6656,1.66685,1.66375,1.66585,350200000.0
2009-09-30 14:32:00,1.66575,1.66585,1.6637,1.66395,334700000.0
2009-09-30 14:33:00,1.66395,1.66645,1.6639,1.66555,342900000.0
2009-09-30 14:34:00,1.6656,1.66665,1.6654,1.6665,329300000.0
2009-09-30 14:35:00,1.6666,1.6682,1.66655,1.667,312700000.0
2009-09-30 14:36:00,1.66715,1.66815,1.667,1.6675,331700000.0
2009-09-30 14:37:00,1.6675,1.6677,1.6663,1.6664,276100000.0
2009-09-30 14:38:00,1.6664,1.66925,1.66585,1.6679,260600000.0
2009-09-30 14:39:00,1.668,1.66825,1.6665,1.6666,283100000.0
2009-09-30 14:40:00,1.6667,1.6667,1.6656,1.6657,266400000.0
2009-09-30 14:41:00,1.6659,1.66705,1.66545,1.66705,317300000.0
2009-09-30 14:42:00,1.6671,1.66885,1.6671,1.66885,301000000.0
2009-09-30 14:43:00,1.6687,1.6698,1.66755,1.6694,289000000.0
2009-09-30 14:44:00,1.66965,1.6701,1.66855,1.6695,292400000.0
2009-09-30 14:45:00,1.6695,1.66975,1.66835,1.66835,331200000.0
2009-09-30 14:46:00,1.66855,1.6713,1.66855,1.6703,372000000.0
2009-09-30 14:47:00,1.67035,1.6727,1.67035,1.6719,374600002.0
2009-09-30 14:48:00,1.67185,1.67305,1.67115,1.6726,353500000.0
2009-09-30 14:49:00,1.67255,1.673,1.67055,1.67075,324400000.0
2009-09-30 14:50:00,1.67065,1.67065,1.66915,1.6692,266100000.0
2009-09-30 14:51:00,1.6691,1.6698,1.66875,1.6695,367000000.0
2009-09-30 14:52:00,1.66945,1.6697,1.6691,1.66915,268400000.0
2009-09-30 14:53:00,1.669,1.66965,1.669,1.6694,209900000.0
2009-09-30 14:54:00,1.6695,1.66985,1.6688,1.66905,277300000.0
2009-09-30 14:55:00,1.66895,1.6692,1.66805,1.6685,265500000.0
2009-09-30 14:56:00,1.6685,1.66865,1.668,1.66825,263900000.0
2009-09-30 14:57:00,1.6683,1.6683,1.6674,1.66755,293500000.0
2009-09-30 14:58:00,1.66755,1.6681,1.66745,1.668,190600000.0
2009-09-30 14:59:00,1.668,1.66825,1.6675,1.668,288900000.0
2009-09-30 15:00:00,1.668,1.6685,1.6678,1.6683,307400000.0
2009-09-30 15:01:00,1.6683,1.66855,1.66785,1.66845,273400000.0
2009-09-30 15:02:00,1.66845,1.66845,1.66795,1.66825,231400000.0
2009-09-30 15:03:00,1.6683,1.6684,1.66765,1.66785,220000000.0
2009-09-30 15:04:00,1.66805,1.6685,1.66765,1.66765,267600000.0
2009-09-30 15:05:00,1.6675,1.6677,1.6672,1.6675,201900000.0
2009-09-30 15:06:00,1.66735,1.6689,1.66735,1.6688,235300000.0
2009-09-30 15:07:00,1.66875,1.66885,1.6683,1.6686,147100000.0
2009-09-30 15:08:00,1.66875,1.6691,1.66845,1.669,212200000.0
2009-09-30 15:09:00,1.6691,1.66915,1.6687,1.6688,188800000.0
2009-09-30 15:10:00,1.6688,1.6689,1.66775,1.668,261800000.0
2009-09-30 15:11:00,1.6681,1.6681,1.6661,1.66645,316400000.0
2009-09-30 15:12:00,1.6663,1.6671,1.6661,1.667,292900000.0
2009-09-30 15:13:00,1.66705,1.6673,1.6664,1.6664,268300000.0
2009-09-30 15:14:00,1.66645,1.6672,1.6664,1.66665,234500000.0
2009-09-30 15:15:00,1.66665,1.66695,1.66665,1.6667,178400000.0
2009-09-30 15:16:00,1.6666,1.66685,1.66605,1.66645,273100000.0
2009-09-30 15:17:00,1.66655,1.6666,1.66595,1.66645,216600000.0
2009-09-30 15:18:00,1.6665,1.6667,1.6662,1.6664,133700000.0
2009-09-30 15:19:00,1.6665,1.66655,1.66575,1.6659,159100000.0
2009-09-30 15:20:00,1.6659,1.66595,1.66465,1.66515,249500000.0
2009-09-30 15:21:00,1.66505,1.66505,1.66395,1.66445,170600000.0
2009-09-30 15:22:00,1.6645,1.6645,1.6639,1.66415,103400000.0
2009-09-30 15:23:00,1.6641,1.6649,1.6641,1.6646,186200000.0
2009-09-30 15:24:00,1.66465,1.66585,1.66455,1.66535,227300000.0
2009-09-30 15:25:00,1.66535,1.66545,1.6651,1.66515,128000000.0
2009-09-30 15:26:00,1.66515,1.6656,1.6648,1.6656,175100000.0
2009-09-30 15:27:00,1.66565,1.6659,1.6654,1.6654,125000000.0
2009-09-30 15:28:00,1.6655,1.6657,1.6651,1.6652,103600000.0
2009-09-30 15:29:00,1.66525,1.6653,1.66485,1.66495,150100000.0
2009-09-30 15:30:00,1.6649,1.66525,1.6648,1.665,171100000.0
2009-09-30 15:31:00,1.66505,1.6652,1.66485,1.6652,154200000.0
2009-09-30 15:32:00,1.6652,1.6657,1.66495,1.6657,185100000.0
2009-09-30 15:33:00,1.66565,1.66585,1.6651,1.6653,181600000.0
2009-09-30 15:34:00,1.66525,1.6659,1.66515,1.66555,190900000.0
2009-09-30 15:35:00,1.66565,1.6658,1.66465,1.66475,288400000.0
2009-09-30 15:36:00,1.6647,1.66575,1.6644,1.6654,206000000.0
2009-09-30 15:37:00,1.66545,1.66555,1.665,1.6654,265500000.0
2009-09-30 15:38:00,1.66545,1.6655,1.66485,1.66495,278000000.0
2009-09-30 15:39:00,1.665,1.66515,1.6635,1.66375,275000000.0
2009-09-30 15:40:00,1.66365,1.66385,1.66335,1.6637,260000000.0
2009-09-30 15:41:00,1.66365,1.6638,1.66295,1.66305,231500000.0
2009-09-30 15:42:00,1.6632,1.66325,1.66255,1.6629,296400000.0
2009-09-30 15:43:00,1.6628,1.6634,1.66255,1.66265,273200000.0
2009-09-30 15:44:00,1.6627,1.6633,1.6624,1.663,293300000.0
2009-09-30 15:45:00,1.66305,1.6636,1.6623,1.66275,207200000.0
2009-09-30 15:46:00,1.6627,1.66315,1.6624,1.66305,177200000.0
2009-09-30 15:47:00,1.663,1.66315,1.66265,1.66285,217800000.0
2009-09-30 15:48:00,1.66285,1.663,1.6623,1.6624,228400000.0
2009-09-30 15:49:00,1.66235,1.6627,1.66225,1.66245,192000000.0
2009-09-30 15:50:00,1.6624,1.66285,1.66225,1.66255,189900000.0
2009-09-30 15:51:00,1.66245,1.6629,1.662,1.6628,232200000.0
2009-09-30 15:52:00,1.66275,1.663,1.6627,1.6629,244400000.0
2009-09-30 15:53:00,1.66295,1.66345,1.6629,1.6633,199400000.0
2009-09-30 15:54:00,1.66325,1.6635,1.66325,1.6633,187700000.0
2009-09-30 15:55:00,1.66335,1.6636,1.6632,1.66325,190400000.0
2009-09-30 15:56:00,1.6633,1.6636,1.66315,1.66325,232000000.0
2009-09-30 15:57:00,1.6632,1.66365,1.66305,1.66305,247200000.0
2009-09-30 15:58:00,1.663,1.6632,1.6625,1.66255,205000000.0
2009-09-30 15:59:00,1.66255,1.66265,1.6609,1.6612,288600000.0
2009-09-30 16:00:00,1.66115,1.66145,1.66095,1.6612,263800000.0
2009-09-30 16:01:00,1.6612,1.66125,1.6605,1.6611,213600000.0
2009-09-30 16:02:00,1.6612,1.66125,1.6602,1.6604,275700000.0
2009-09-30 16:03:00,1.6604,1.6604,1.65965,1.65975,260300000.0
2009-09-30 16:04:00,1.6599,1.6606,1.65955,1.6605,275000000.0
2009-09-30 16:05:00,1.6605,1.66145,1.66035,1.66145,263900000.0
2009-09-30 16:06:00,1.6614,1.6615,1.6608,1.661,250600000.0
2009-09-30 16:07:00,1.66095,1.6611,1.66045,1.66055,195300000.0
2009-09-30 16:08:00,1.66055,1.6606,1.6601,1.66015,174000000.0
2009-09-30 16:09:00,1.66005,1.6605,1.6595,1.65975,239800000.0
2009-09-30 16:10:00,1.66,1.66,1.65885,1.659,269300000.0
2009-09-30 16:11:00,1.659,1.65985,1.65885,1.6591,222500000.0
2009-09-30 16:12:00,1.6591,1.65955,1.659,1.65955,171900000.0
2009-09-30 16:13:00,1.65945,1.65965,1.65905,1.6592,262700000.0
2009-09-30 16:14:00,1.6592,1.6599,1.65905,1.65965,233400000.0
2009-09-30 16:15:00,1.65965,1.66025,1.65965,1.65995,239300000.0
2009-09-30 16:16:00,1.66,1.66035,1.6599,1.6601,208900000.0
2009-09-30 16:17:00,1.66015,1.66035,1.6596,1.65965,135800000.0
2009-09-30 16:18:00,1.65965,1.66075,1.65965,1.6605,236500000.0
2009-09-30 16:19:00,1.6605,1.6609,1.6605,1.6608,149500000.0
2009-09-30 16:20:00,1.6607,1.66085,1.66025,1.66045,207900000.0
2009-09-30 16:21:00,1.66035,1.6605,1.65995,1.65995,128900000.0
2009-09-30 16:22:00,1.6599,1.6602,1.65915,1.65945,202700000.0
2009-09-30 16:23:00,1.6595,1.66045,1.6594,1.65995,257800000.0
2009-09-30 16:24:00,1.65995,1.66055,1.6598,1.6602,180900000.0
2009-09-30 16:25:00,1.6602,1.66055,1.66005,1.6603,221500000.0
2009-09-30 16:26:00,1.66035,1.6608,1.6601,1.6602,167000000.0
2009-09-30 16:27:00,1.66015,1.66025,1.6597,1.65975,121300000.0
2009-09-30 16:28:00,1.65965,1.65975,1.65925,1.6593,122700000.0
2009-09-30 16:29:00,1.65925,1.6597,1.65895,1.659,201500000.0
2009-09-30 16:30:00,1.65905,1.65935,1.6584,1.6586,210100000.0
2009-09-30 16:31:00,1.65855,1.6587,1.65805,1.65845,213100000.0
2009-09-30 16:32:00,1.65845,1.6586,1.6581,1.65855,193200000.0
2009-09-30 16:33:00,1.65855,1.6587,1.65835,1.6587,169200000.0
2009-09-30 16:34:00,1.65865,1.6589,1.6579,1.6583,198500000.0
2009-09-30 16:35:00,1.6585,1.65935,1.6582,1.6593,203000000.0
2009-09-30 16:36:00,1.65925,1.6596,1.6587,1.6596,173500000.0
2009-09-30 16:37:00,1.6597,1.65985,1.6594,1.65975,180600000.0
2009-09-30 16:38:00,1.65975,1.6601,1.6596,1.6598,131800000.0
2009-09-30 16:39:00,1.6598,1.66005,1.65935,1.6595,167600000.0
2009-09-30 16:40:00,1.6595,1.6597,1.6593,1.65955,277300000.0
2009-09-30 16:41:00,1.65955,1.65965,1.65915,1.6594,200500000.0
2009-09-30 16:42:00,1.6594,1.65945,1.65895,1.65915,140200000.0
2009-09-30 16:43:00,1.65915,1.6595,1.65905,1.65905,161100000.0
2009-09-30 16:44:00,1.65905,1.6593,1.65875,1.65905,180500000.0
2009-09-30 16:45:00,1.65905,1.6591,1.658,1.65875,211800000.0
2009-09-30 16:46:00,1.65855,1.65905,1.65845,1.6589,168000000.0
2009-09-30 16:47:00,1.6589,1.65905,1.65845,1.6586,168100000.0
2009-09-30 16:48:00,1.6585,1.6586,1.658,1.65825,190800000.0
2009-09-30 16:49:00,1.6582,1.6589,1.65805,1.65865,181500000.0
2009-09-30 16:50:00,1.65865,1.6589,1.6581,1.65845,210600000.0
2009-09-30 16:51:00,1.6584,1.659,1.6581,1.65885,189900000.0
2009-09-30 16:52:00,1.6589,1.65915,1.6586,1.65875,142000000.0
2009-09-30 16:53:00,1.65865,1.65895,1.6584,1.6588,193200000.0
2009-09-30 16:54:00,1.65865,1.65935,1.65865,1.65935,195500000.0
2009-09-30 16:55:00,1.65935,1.66035,1.6593,1.6603,203100000.0
2009-09-30 16:56:00,1.6603,1.66045,1.65965,1.6599,254600000.0
2009-09-30 16:57:00,1.6598,1.66065,1.65975,1.66025,230500000.0
2009-09-30 16:58:00,1.66045,1.66045,1.65955,1.65965,192100000.0
2009-09-30 16:59:00,1.6597,1.66015,1.65875,1.65925,253500000.0
2009-09-30 17:00:00,1.6594,1.6596,1.6583,1.6583,247500000.0
2009-09-30 17:01:00,1.65835,1.6586,1.6579,1.65805,193400000.0
2009-09-30 17:02:00,1.658,1.65845,1.6578,1.65825,178800000.0
2009-09-30 17:03:00,1.65825,1.65905,1.658,1.65805,233800000.0
2009-09-30 17:04:00,1.6581,1.6586,1.65795,1.6583,183800000.0
2009-09-30 17:05:00,1.6583,1.65845,1.6577,1.6583,222600000.0
2009-09-30 17:06:00,1.6585,1.6586,1.6577,1.658,202400000.0
2009-09-30 17:07:00,1.65795,1.6587,1.65785,1.6586,162100000.0
2009-09-30 17:08:00,1.6585,1.6587,1.65805,1.6582,165200000.0
2009-09-30 17:09:00,1.6583,1.65835,1.65755,1.65775,154400000.0
2009-09-30 17:10:00,1.6577,1.65785,1.65755,1.6577,199800000.0
2009-09-30 17:11:00,1.6575,1.65755,1.6567,1.65685,171500000.0
2009-09-30 17:12:00,1.65685,1.6582,1.65665,1.6582,154200000.0
2009-09-30 17:13:00,1.65815,1.65925,1.6579,1.6579,249700000.0
2009-09-30 17:14:00,1.6578,1.65935,1.6578,1.65925,212100000.0
2009-09-30 17:15:00,1.6593,1.6594,1.65885,1.65915,222800000.0
2009-09-30 17:16:00,1.6592,1.65925,1.6587,1.65885,143800000.0
2009-09-30 17:17:00,1.65885,1.66,1.6588,1.6598,230500000.0
2009-09-30 17:18:00,1.65985,1.66,1.6594,1.6594,186400000.0
2009-09-30 17:19:00,1.65945,1.65985,1.6594,1.6596,145300000.0
2009-09-30 17:20:00,1.65975,1.6601,1.65955,1.66,170900000.0
2009-09-30 17:21:00,1.66,1.66005,1.659,1.65925,238400000.0
2009-09-30 17:22:00,1.6592,1.6594,1.6589,1.6593,238800000.0
2009-09-30 17:23:00,1.65915,1.6595,1.659,1.6591,242100000.0
2009-09-30 17:24:00,1.65905,1.65955,1.659,1.65935,260200000.0
2009-09-30 17:25:00,1.6593,1.65935,1.6587,1.6589,233500000.0
2009-09-30 17:26:00,1.6591,1.65995,1.6589,1.65945,276800000.0
2009-09-30 17:27:00,1.6595,1.6596,1.6593,1.6594,222700000.0
2009-09-30 17:28:00,1.6594,1.6597,1.6593,1.65955,236100000.0
2009-09-30 17:29:00,1.6596,1.66005,1.6594,1.65975,233700000.0
2009-09-30 17:30:00,1.65995,1.66025,1.6599,1.65995,180900000.0
2009-09-30 17:31:00,1.66,1.66025,1.6598,1.65985,262500000.0
2009-09-30 17:32:00,1.6599,1.6601,1.65945,1.66,360200000.0
2009-09-30 17:33:00,1.66,1.66005,1.6594,1.65965,293800000.0
2009-09-30 17:34:00,1.6597,1.6597,1.6593,1.65935,203100000.0
2009-09-30 17:35:00,1.6594,1.65985,1.65935,1.6597,168700000.0
2009-09-30 17:36:00,1.6597,1.6599,1.65955,1.65975,166000000.0
2009-09-30 17:37:00,1.6597,1.66005,1.6596,1.65995,142800000.0
2009-09-30 17:38:00,1.66,1.6605,1.66,1.66035,108700000.0
2009-09-30 17:39:00,1.6605,1.66115,1.6605,1.6609,253500000.0
2009-09-30 17:40:00,1.66095,1.6618,1.66065,1.6616,272400000.0
2009-09-30 17:41:00,1.66165,1.6619,1.66155,1.6616,250300000.0
2009-09-30 17:42:00,1.6616,1.6616,1.66125,1.66145,249500000.0
2009-09-30 17:43:00,1.66135,1.66155,1.661,1.66105,270400000.0
2009-09-30 17:44:00,1.66105,1.66155,1.6606,1.6607,232300000.0
2009-09-30 17:45:00,1.6607,1.66075,1.66045,1.66045,153300000.0
2009-09-30 17:46:00,1.6606,1.66085,1.66045,1.66065,154900000.0
2009-09-30 17:47:00,1.66065,1.66065,1.6603,1.6603,126500000.0
2009-09-30 17:48:00,1.6603,1.66055,1.66015,1.6604,207000000.0
2009-09-30 17:49:00,1.6604,1.66055,1.66015,1.6602,229400000.0
2009-09-30 17:50:00,1.66015,1.6602,1.6599,1.66,267100000.0
2009-09-30 17:51:00,1.66,1.66005,1.65985,1.6599,166500000.0
2009-09-30 17:52:00,1.65985,1.66015,1.6598,1.6601,191000000.0
2009-09-30 17:53:00,1.6601,1.66025,1.65995,1.66015,96000000.0
2009-09-30 17:54:00,1.66015,1.66055,1.6601,1.6605,195300000.0
2009-09-30 17:55:00,1.6604,1.6606,1.66035,1.66045,149700000.0
2009-09-30 17:56:00,1.6605,1.6606,1.66025,1.6603,153700000.0
2009-09-30 17:57:00,1.6603,1.6605,1.66005,1.66035,236500000.0
2009-09-30 17:58:00,1.6604,1.66065,1.66025,1.66055,291600000.0
2009-09-30 17:59:00,1.66055,1.66055,1.6602,1.66035,218800000.0
2009-09-30 18:00:00,1.6605,1.66075,1.66045,1.66055,173600000.0
2009-09-30 18:01:00,1.66065,1.6615,1.66065,1.661,237900000.0
2009-09-30 18:02:00,1.661,1.6614,1.66095,1.6613,245300000.0
2009-09-30 18:03:00,1.6613,1.6615,1.6611,1.66145,202300000.0
2009-09-30 18:04:00,1.66145,1.66145,1.6608,1.66095,151000000.0
2009-09-30 18:05:00,1.6609,1.66095,1.66045,1.6605,387400000.0
2009-09-30 18:06:00,1.66045,1.66055,1.66035,1.6604,302500000.0
2009-09-30 18:07:00,1.6604,1.66045,1.65985,1.6599,326300000.0
2009-09-30 18:08:00,1.65995,1.66035,1.65985,1.65995,241900000.0
2009-09-30 18:09:00,1.65995,1.6602,1.6594,1.6594,265500000.0
2009-09-30 18:10:00,1.65945,1.65975,1.6594,1.6595,210700000.0
2009-09-30 18:11:00,1.6595,1.6597,1.6593,1.65945,156400000.0
2009-09-30 18:12:00,1.65945,1.65965,1.6592,1.65965,234000000.0
2009-09-30 18:13:00,1.6596,1.65995,1.65955,1.65975,131700000.0
2009-09-30 18:14:00,1.6598,1.6602,1.6598,1.66005,269800000.0
2009-09-30 18:15:00,1.66,1.66015,1.6594,1.6594,290200000.0
2009-09-30 18:16:00,1.6594,1.65945,1.65865,1.6587,361000000.0
2009-09-30 18:17:00,1.65865,1.6591,1.6585,1.65855,223400000.0
2009-09-30 18:18:00,1.65855,1.6588,1.65835,1.6586,196400000.0
2009-09-30 18:19:00,1.6586,1.65945,1.6585,1.65915,156100000.0
2009-09-30 18:20:00,1.65915,1.65925,1.65895,1.65925,132300000.0
2009-09-30 18:21:00,1.6593,1.6593,1.6588,1.6589,175000000.0
2009-09-30 18:22:00,1.6589,1.65895,1.6586,1.6587,118200000.0
2009-09-30 18:23:00,1.6587,1.6589,1.6585,1.6589,99000000.0
2009-09-30 18:24:00,1.65895,1.65895,1.6583,1.65835,165800000.0
2009-09-30 18:25:00,1.65835,1.65865,1.65805,1.6581,176300000.0
2009-09-30 18:26:00,1.65815,1.6583,1.6574,1.65765,231200000.0
2009-09-30 18:27:00,1.65765,1.65815,1.65765,1.6579,292300000.0
2009-09-30 18:28:00,1.65795,1.658,1.6566,1.6567,397400000.0
2009-09-30 18:29:00,1.6567,1.65755,1.6567,1.6575,226300000.0
2009-09-30 18:30:00,1.6575,1.6579,1.6574,1.6576,147800000.0
2009-09-30 18:31:00,1.6575,1.6579,1.65745,1.6576,171600000.0
2009-09-30 18:32:00,1.6576,1.6576,1.65695,1.6574,133100000.0
2009-09-30 18:33:00,1.65735,1.6575,1.65665,1.65675,193200000.0
2009-09-30 18:34:00,1.6568,1.65695,1.6565,1.65655,179600000.0
2009-09-30 18:35:00,1.65655,1.65705,1.65655,1.65695,122800000.0
2009-09-30 18:36:00,1.65705,1.6572,1.65695,1.657,223100000.0
2009-09-30 18:37:00,1.65705,1.6578,1.657,1.65765,216200000.0
2009-09-30 18:38:00,1.65765,1.65795,1.6576,1.6578,151800000.0
2009-09-30 18:39:00,1.6578,1.65785,1.6572,1.65745,128000000.0
2009-09-30 18:40:00,1.6574,1.65795,1.65735,1.6576,102800000.0
2009-09-30 18:41:00,1.65765,1.6582,1.65745,1.6582,91800000.0
2009-09-30 18:42:00,1.65815,1.65825,1.65775,1.65825,135300000.0
2009-09-30 18:43:00,1.65825,1.65845,1.65805,1.65815,207000000.0
2009-09-30 18:44:00,1.6582,1.6584,1.65805,1.6583,153500000.0
2009-09-30 18:45:00,1.6583,1.65835,1.65805,1.6582,107500000.0
2009-09-30 18:46:00,1.6581,1.65825,1.658,1.6581,262300000.0
2009-09-30 18:47:00,1.65815,1.6584,1.6578,1.6578,251900000.0
2009-09-30 18:48:00,1.6578,1.6586,1.6578,1.65825,288900000.0
2009-09-30 18:49:00,1.65825,1.6583,1.65765,1.658,225400000.0
2009-09-30 18:50:00,1.658,1.6588,1.6579,1.6586,206200000.0
2009-09-30 18:51:00,1.6586,1.6587,1.65835,1.6586,187100000.0
2009-09-30 18:52:00,1.6585,1.65865,1.65825,1.65855,98500000.0
2009-09-30 18:53:00,1.6586,1.6588,1.65855,1.65855,212700000.0
2009-09-30 18:54:00,1.65855,1.6593,1.65855,1.6593,269100000.0
2009-09-30 18:55:00,1.6594,1.65965,1.65905,1.6594,209700000.0
2009-09-30 18:56:00,1.65945,1.65955,1.6591,1.65945,192500000.0
2009-09-30 18:57:00,1.6594,1.65975,1.6593,1.65965,235400000.0
2009-09-30 18:58:00,1.6597,1.6599,1.65945,1.6596,320000000.0
2009-09-30 18:59:00,1.65965,1.6602,1.6596,1.6599,365200000.0
2009-09-30 19:00:00,1.65985,1.6603,1.65955,1.6597,407700000.0
2009-09-30 19:01:00,1.6597,1.6598,1.6595,1.6596,279100000.0
2009-09-30 19:02:00,1.6596,1.6598,1.6594,1.65955,202700000.0
2009-09-30 19:03:00,1.65955,1.6597,1.65935,1.65955,244200000.0
2009-09-30 19:04:00,1.6595,1.65975,1.65935,1.65935,264100000.0
2009-09-30 19:05:00,1.6593,1.6598,1.6592,1.6597,278500000.0
2009-09-30 19:06:00,1.6597,1.6599,1.65965,1.6598,205600000.0
2009-09-30 19:07:00,1.6598,1.65985,1.65945,1.6595,257800000.0
2009-09-30 19:08:00,1.65955,1.65975,1.6591,1.6595,413600000.0
2009-09-30 19:09:00,1.65945,1.65965,1.65915,1.6594,238400000.0
2009-09-30 19:10:00,1.6594,1.65965,1.6593,1.65945,174000000.0
2009-09-30 19:11:00,1.6594,1.6596,1.65915,1.65915,115800000.0
2009-09-30 19:12:00,1.65915,1.6595,1.65905,1.65935,86300000.0
2009-09-30 19:13:00,1.6594,1.65965,1.65935,1.6596,54100000.0
2009-09-30 19:14:00,1.65965,1.65965,1.65915,1.6592,104300000.0
2009-09-30 19:15:00,1.65915,1.6592,1.659,1.6592,31800000.0
2009-09-30 19:16:00,1.6592,1.65925,1.65905,1.65915,29000000.0
2009-09-30 19:17:00,1.65915,1.65955,1.65915,1.65935,70500000.0
2009-09-30 19:18:00,1.6594,1.65955,1.6593,1.6595,90400000.0
2009-09-30 19:19:00,1.65955,1.65965,1.6593,1.65945,77700000.0
2009-09-30 19:20:00,1.65935,1.65935,1.65885,1.65885,146600000.0
2009-09-30 19:21:00,1.65885,1.65895,1.6587,1.65875,99300000.0
2009-09-30 19:22:00,1.6588,1.65925,1.65875,1.65905,133000000.0
2009-09-30 19:23:00,1.65905,1.6593,1.65905,1.65915,107100000.0
2009-09-30 19:24:00,1.65915,1.65935,1.65905,1.65905,146500000.0
2009-09-30 19:25:00,1.65915,1.65925,1.659,1.659,85800000.0
2009-09-30 19:26:00,1.659,1.65935,1.6589,1.65915,117700000.0
2009-09-30 19:27:00,1.65915,1.65945,1.65915,1.6594,173900000.0
2009-09-30 19:28:00,1.65945,1.6595,1.65915,1.65925,65400000.0
2009-09-30 19:29:00,1.65925,1.65925,1.65895,1.65895,87800000.0
2009-09-30 19:30:00,1.659,1.659,1.6588,1.65895,28400000.0
2009-09-30 19:31:00,1.659,1.6592,1.6589,1.6592,155700000.0
2009-09-30 19:32:00,1.65915,1.6592,1.6591,1.6592,81200000.0
2009-09-30 19:33:00,1.6591,1.6595,1.6591,1.65935,157500000.0
2009-09-30 19:34:00,1.6595,1.65965,1.6593,1.65935,117300000.0
2009-09-30 19:35:00,1.65935,1.65955,1.65905,1.6591,100400000.0
2009-09-30 19:36:00,1.6591,1.6591,1.6586,1.6587,106700000.0
2009-09-30 19:37:00,1.65865,1.6589,1.6586,1.65865,110200000.0
2009-09-30 19:38:00,1.6586,1.6588,1.65855,1.65855,149600000.0
2009-09-30 19:39:00,1.6585,1.6587,1.65845,1.6585,132900000.0
2009-09-30 19:40:00,1.6585,1.6586,1.65835,1.6584,122700000.0
2009-09-30 19:41:00,1.65845,1.65845,1.65815,1.6583,94400000.0
2009-09-30 19:42:00,1.6583,1.65845,1.6582,1.65825,99400000.0
2009-09-30 19:43:00,1.6582,1.6585,1.6582,1.6582,177800000.0
2009-09-30 19:44:00,1.65815,1.65825,1.658,1.65825,234400000.0
2009-09-30 19:45:00,1.65825,1.65825,1.65805,1.6581,94600000.0
2009-09-30 19:46:00,1.6581,1.6582,1.65805,1.6581,88200000.0
2009-09-30 19:47:00,1.6582,1.65825,1.65805,1.6581,39300000.0
2009-09-30 19:48:00,1.65805,1.65815,1.6579,1.658,161500000.0
2009-09-30 19:49:00,1.65795,1.658,1.6578,1.6579,176700000.0
2009-09-30 19:50:00,1.6579,1.658,1.65775,1.65785,239300000.0
2009-09-30 19:51:00,1.65785,1.6582,1.65765,1.6579,125300000.0
2009-09-30 19:52:00,1.65795,1.6581,1.6578,1.658,112200000.0
2009-09-30 19:53:00,1.658,1.6584,1.658,1.65835,122900000.0
2009-09-30 19:54:00,1.65835,1.65855,1.6583,1.6585,119700000.0
2009-09-30 19:55:00,1.6585,1.6585,1.65795,1.658,246300000.0
2009-09-30 19:56:00,1.658,1.658,1.6578,1.658,159100000.0
2009-09-30 19:57:00,1.658,1.65825,1.65735,1.6575,237500000.0
2009-09-30 19:58:00,1.6575,1.6576,1.65715,1.65725,176000000.0
2009-09-30 19:59:00,1.65725,1.6573,1.65645,1.6569,291800000.0
2009-09-30 20:00:00,1.65685,1.65715,1.6568,1.65695,192300000.0
2009-09-30 20:01:00,1.6569,1.657,1.6569,1.65695,143100000.0
2009-09-30 20:02:00,1.6569,1.65695,1.6567,1.6569,174300000.0
2009-09-30 20:03:00,1.6569,1.657,1.6568,1.65695,199700000.0
2009-09-30 20:04:00,1.65695,1.65705,1.6567,1.6568,134600000.0
2009-09-30 20:05:00,1.6568,1.6573,1.6568,1.65725,140700000.0
2009-09-30 20:06:00,1.65725,1.6575,1.65725,1.65745,71900000.0
2009-09-30 20:07:00,1.65745,1.65795,1.65745,1.6579,146000000.0
2009-09-30 20:08:00,1.65795,1.65815,1.6579,1.65805,189000000.0
2009-09-30 20:09:00,1.65805,1.65825,1.65795,1.65815,268900000.0
2009-09-30 20:10:00,1.6581,1.6582,1.65775,1.65805,170400000.0
2009-09-30 20:11:00,1.65805,1.6581,1.6577,1.6579,256800000.0
2009-09-30 20:12:00,1.6579,1.6579,1.65765,1.65775,106500000.0
2009-09-30 20:13:00,1.6578,1.6578,1.6574,1.65765,138000000.0
2009-09-30 20:14:00,1.6576,1.65765,1.65755,1.6576,61300000.0
2009-09-30 20:15:00,1.6576,1.65765,1.65745,1.6576,138700000.0
2009-09-30 20:16:00,1.6576,1.6578,1.65755,1.6576,102000000.0
2009-09-30 20:17:00,1.65765,1.6578,1.6576,1.65775,68100000.0
2009-09-30 20:18:00,1.65775,1.6578,1.6577,1.65775,57500000.0
2009-09-30 20:19:00,1.65775,1.6581,1.65775,1.65795,118900000.0
2009-09-30 20:20:00,1.65805,1.6585,1.65805,1.65835,358900000.0
2009-09-30 20:21:00,1.65835,1.65845,1.65825,1.6584,181100000.0
2009-09-30 20:22:00,1.65835,1.6584,1.65825,1.65825,88100000.0
2009-09-30 20:23:00,1.6583,1.65835,1.65815,1.6582,72000000.0
2009-09-30 20:24:00,1.6582,1.65835,1.6582,1.65835,108100000.0
2009-09-30 20:25:00,1.65835,1.6584,1.6581,1.6581,185400000.0
2009-09-30 20:26:00,1.6581,1.6582,1.65805,1.65815,55600000.0
2009-09-30 20:27:00,1.65815,1.65815,1.65775,1.65775,126300000.0
2009-09-30 20:28:00,1.6577,1.65775,1.65745,1.65755,160500000.0
2009-09-30 20:29:00,1.65755,1.65795,1.65755,1.65795,142300000.0
2009-09-30 20:30:00,1.65795,1.65795,1.6578,1.65785,79400000.0
2009-09-30 20:31:00,1.65785,1.6579,1.6576,1.6577,76000000.0
2009-09-30 20:32:00,1.6577,1.65805,1.6577,1.65785,221200000.0
2009-09-30 20:33:00,1.65785,1.65795,1.65775,1.65795,87600000.0
2009-09-30 20:34:00,1.65785,1.658,1.6578,1.6578,165000000.0
2009-09-30 20:35:00,1.65785,1.658,1.6578,1.6579,101100000.0
2009-09-30 20:36:00,1.6579,1.658,1.6578,1.6579,103300000.0
2009-09-30 20:37:00,1.6579,1.65795,1.6578,1.65785,129800000.0
2009-09-30 20:38:00,1.65795,1.6581,1.65795,1.658,103400000.0
2009-09-30 20:39:00,1.658,1.65805,1.6578,1.65785,191800000.0
2009-09-30 20:40:00,1.65785,1.65805,1.65785,1.65795,69800000.0
2009-09-30 20:41:00,1.6579,1.6579,1.65755,1.65765,88100000.0
2009-09-30 20:42:00,1.65765,1.65765,1.65725,1.6573,97800000.0
2009-09-30 20:43:00,1.65715,1.65725,1.65695,1.65695,129900000.0
2009-09-30 20:44:00,1.65695,1.657,1.6568,1.657,127300000.0
2009-09-30 20:45:00,1.65695,1.65695,1.6569,1.6569,44700000.0
2009-09-30 20:46:00,1.6569,1.657,1.6567,1.6567,163900000.0
2009-09-30 20:47:00,1.6567,1.657,1.6567,1.65685,86400000.0
2009-09-30 20:48:00,1.6569,1.657,1.65685,1.657,44900000.0
2009-09-30 20:49:00,1.65695,1.65725,1.6569,1.6572,127200000.0
2009-09-30 20:50:00,1.6572,1.65725,1.65695,1.6572,199400000.0
2009-09-30 20:51:00,1.65715,1.6575,1.6571,1.6574,245300000.0
2009-09-30 20:52:00,1.65735,1.65745,1.6572,1.65735,249800000.0
2009-09-30 20:53:00,1.6574,1.6575,1.6573,1.65735,211700000.0
2009-09-30 20:54:00,1.6574,1.65745,1.6571,1.65735,242600000.0
2009-09-30 20:55:00,1.65735,1.6575,1.657,1.65715,321300000.0
2009-09-30 20:56:00,1.65715,1.6574,1.65705,1.65715,185800000.0
2009-09-30 20:57:00,1.65715,1.6573,1.65705,1.6572,138800000.0
2009-09-30 20:58:00,1.65725,1.65755,1.6571,1.65755,132600000.0
2009-09-30 20:59:00,1.6575,1.65815,1.6572,1.65795,199600000.0
2009-09-30 21:00:00,1.658,1.65835,1.6579,1.65805,349200000.0
2009-09-30 21:01:00,1.658,1.6582,1.6578,1.65785,170500000.0
2009-09-30 21:02:00,1.65785,1.658,1.65775,1.6578,187400000.0
2009-09-30 21:03:00,1.65775,1.65795,1.65715,1.65725,145800000.0
2009-09-30 21:04:00,1.65725,1.6574,1.657,1.6573,215700000.0
2009-09-30 21:05:00,1.6573,1.65755,1.6571,1.6572,115600000.0
2009-09-30 21:06:00,1.65725,1.6577,1.65705,1.65735,271200000.0
2009-09-30 21:07:00,1.65735,1.65745,1.65705,1.6571,251100000.0
2009-09-30 21:08:00,1.65715,1.6573,1.657,1.6571,226500000.0
2009-09-30 21:09:00,1.6571,1.65735,1.65705,1.65715,180500000.0
2009-09-30 21:10:00,1.65705,1.65715,1.65635,1.6567,115100000.0
2009-09-30 21:11:00,1.6567,1.65705,1.6567,1.6568,115200000.0
2009-09-30 21:12:00,1.6568,1.65695,1.65665,1.65685,202600000.0
2009-09-30 21:13:00,1.65685,1.657,1.6566,1.65675,144900000.0
2009-09-30 21:14:00,1.65675,1.65685,1.6564,1.65665,304100000.0
2009-09-30 21:15:00,1.6567,1.657,1.6565,1.657,321600000.0
2009-09-30 21:16:00,1.65695,1.65725,1.65695,1.6571,186600000.0
2009-09-30 21:17:00,1.6571,1.65725,1.65695,1.65715,116400000.0
2009-09-30 21:18:00,1.65715,1.65735,1.6568,1.6572,166800000.0
2009-09-30 21:19:00,1.6572,1.6573,1.6571,1.6572,93700000.0
2009-09-30 21:20:00,1.6572,1.65745,1.65715,1.65745,166100000.0
2009-09-30 21:21:00,1.6574,1.6574,1.6571,1.6573,215900000.0
2009-09-30 21:22:00,1.6573,1.65745,1.65715,1.6572,167600000.0
2009-09-30 21:23:00,1.6572,1.65725,1.65705,1.6571,78200000.0
2009-09-30 21:24:00,1.6572,1.65725,1.65695,1.65695,92300000.0
2009-09-30 21:25:00,1.65695,1.6571,1.6569,1.6571,106800000.0
2009-09-30 21:26:00,1.657,1.6571,1.657,1.657,114300000.0
2009-09-30 21:27:00,1.65705,1.65715,1.657,1.65705,188000000.0
2009-09-30 21:28:00,1.65705,1.65715,1.657,1.657,114000000.0
2009-09-30 21:29:00,1.65705,1.65715,1.657,1.657,135900000.0
2009-09-30 21:30:00,1.657,1.657,1.6566,1.65685,107000000.0
2009-09-30 21:31:00,1.65685,1.6569,1.65675,1.6568,131400000.0
2009-09-30 21:32:00,1.6568,1.6569,1.65665,1.65675,182100000.0
2009-09-30 21:33:00,1.6567,1.65705,1.65665,1.65665,231000000.0
2009-09-30 21:34:00,1.6568,1.65695,1.6565,1.65665,339900000.0
2009-09-30 21:35:00,1.6567,1.65675,1.6563,1.6564,144000000.0
2009-09-30 21:36:00,1.6564,1.65665,1.6562,1.65655,267400000.0
2009-09-30 21:37:00,1.6565,1.6568,1.65645,1.65665,195100000.0
2009-09-30 21:38:00,1.6567,1.6569,1.6565,1.65675,207200000.0
2009-09-30 21:39:00,1.65675,1.65675,1.6562,1.65635,358900000.0
2009-09-30 21:40:00,1.65635,1.65675,1.6563,1.65675,345900000.0
2009-09-30 21:41:00,1.65675,1.6569,1.65665,1.65675,221900000.0
2009-09-30 21:42:00,1.6568,1.6569,1.65665,1.65685,110800000.0
2009-09-30 21:43:00,1.6569,1.6571,1.65685,1.65705,152500000.0
2009-09-30 21:44:00,1.657,1.6571,1.65685,1.6571,352900000.0
2009-09-30 21:45:00,1.6571,1.65735,1.65685,1.65725,190800000.0
2009-09-30 21:46:00,1.65725,1.65745,1.65705,1.65715,159200000.0
2009-09-30 21:47:00,1.6572,1.6572,1.65685,1.65705,222800000.0
2009-09-30 21:48:00,1.65705,1.65745,1.6569,1.6572,295000000.0
2009-09-30 21:49:00,1.6572,1.65725,1.65685,1.65685,297700000.0
2009-09-30 21:50:00,1.65685,1.65715,1.6568,1.65705,196500000.0
2009-09-30 21:51:00,1.657,1.6571,1.65685,1.65705,246400000.0
2009-09-30 21:52:00,1.65705,1.65725,1.657,1.65705,86000000.0
2009-09-30 21:53:00,1.65705,1.6574,1.657,1.65715,177400000.0
2009-09-30 21:54:00,1.65715,1.65735,1.65705,1.65725,133900000.0
2009-09-30 21:55:00,1.65725,1.65725,1.6569,1.65695,85800000.0
2009-09-30 21:56:00,1.65695,1.65695,1.65655,1.65675,187500000.0
2009-09-30 21:57:00,1.65675,1.6569,1.65645,1.6565,290300000.0
2009-09-30 21:58:00,1.65655,1.65655,1.65615,1.6562,430600000.0
2009-09-30 21:59:00,1.65615,1.65625,1.6557,1.6558,124400000.0
2009-09-30 22:00:00,1.6558,1.65625,1.65575,1.65615,99400000.0
2009-09-30 22:01:00,1.65625,1.6565,1.6562,1.65625,99000000.0
2009-09-30 22:02:00,1.65625,1.65635,1.6561,1.65615,33100000.0
2009-09-30 22:03:00,1.6561,1.65625,1.65595,1.65595,82600000.0
2009-09-30 22:04:00,1.656,1.6565,1.6559,1.65645,73200000.0
2009-09-30 22:05:00,1.6564,1.65645,1.656,1.65625,85000000.0
2009-09-30 22:06:00,1.65625,1.6564,1.6561,1.65615,78300000.0
2009-09-30 22:07:00,1.65615,1.6572,1.656,1.6572,105700000.0
2009-09-30 22:08:00,1.65715,1.65725,1.65645,1.65655,209700000.0
2009-09-30 22:09:00,1.65645,1.65665,1.65625,1.6563,55700000.0
2009-09-30 22:10:00,1.6563,1.6563,1.6561,1.65625,35500000.0
2009-09-30 22:11:00,1.65625,1.6565,1.65625,1.6564,60500000.0
2009-09-30 22:12:00,1.6565,1.6567,1.6565,1.6567,76400000.0
2009-09-30 22:13:00,1.6568,1.6568,1.65665,1.6567,58900000.0
2009-09-30 22:14:00,1.6567,1.6567,1.6562,1.6563,115600000.0
2009-09-30 22:15:00,1.6563,1.65635,1.6562,1.6563,64000000.0
2009-09-30 22:16:00,1.65635,1.65635,1.6562,1.6563,51900000.0
2009-09-30 22:17:00,1.6563,1.6567,1.65625,1.6567,98800000.0
2009-09-30 22:18:00,1.6567,1.6568,1.6564,1.6564,122900000.0
2009-09-30 22:19:00,1.65645,1.6567,1.65635,1.65645,29100000.0
2009-09-30 22:20:00,1.65645,1.65665,1.65645,1.6565,44600000.0
2009-09-30 22:21:00,1.65655,1.6567,1.65615,1.65615,71400000.0
2009-09-30 22:22:00,1.65615,1.65645,1.65605,1.6562,100500000.0
2009-09-30 22:23:00,1.6562,1.6566,1.6562,1.6566,65000000.0
2009-09-30 22:24:00,1.6566,1.6566,1.65645,1.6565,32000000.0
2009-09-30 22:25:00,1.65655,1.65655,1.65645,1.65645,58500000.0
2009-09-30 22:26:00,1.65645,1.65645,1.65565,1.65615,155700000.0
2009-09-30 22:27:00,1.65615,1.65625,1.6561,1.6562,64200000.0
2009-09-30 22:28:00,1.6562,1.65625,1.6562,1.6562,14200000.0
2009-09-30 22:29:00,1.6562,1.6562,1.65605,1.6561,19100000.0
2009-09-30 22:30:00,1.6561,1.65625,1.65585,1.6561,46800000.0
2009-09-30 22:31:00,1.65615,1.65615,1.6559,1.6559,79200000.0
2009-09-30 22:32:00,1.6559,1.6561,1.65545,1.6557,71200000.0
2009-09-30 22:33:00,1.65575,1.65595,1.65525,1.65535,91400000.0
2009-09-30 22:34:00,1.6554,1.6556,1.6553,1.65545,18000000.0
2009-09-30 22:35:00,1.65545,1.65575,1.65535,1.65555,58700000.0
2009-09-30 22:36:00,1.65565,1.6565,1.6556,1.6563,199200000.0
2009-09-30 22:37:00,1.6564,1.6564,1.65575,1.65595,103100000.0
2009-09-30 22:38:00,1.65595,1.65615,1.6559,1.65595,35200000.0
2009-09-30 22:39:00,1.65605,1.65625,1.65575,1.6558,86500000.0
2009-09-30 22:40:00,1.6558,1.6559,1.65565,1.6557,24400000.0
2009-09-30 22:41:00,1.65575,1.65585,1.65565,1.65565,25500000.0
2009-09-30 22:42:00,1.6557,1.6558,1.65555,1.6556,13000000.0
2009-09-30 22:43:00,1.6555,1.6556,1.65525,1.6553,33500000.0
2009-09-30 22:44:00,1.6553,1.65535,1.6551,1.65535,36500000.0
2009-09-30 22:45:00,1.6554,1.65575,1.6554,1.65565,75100000.0
2009-09-30 22:46:00,1.65565,1.6558,1.6555,1.65575,79200000.0
2009-09-30 22:47:00,1.65575,1.65595,1.6555,1.65585,75500000.0
2009-09-30 22:48:00,1.6559,1.6564,1.65565,1.6561,136400000.0
2009-09-30 22:49:00,1.65605,1.6561,1.65565,1.65585,145800000.0
2009-09-30 22:50:00,1.6559,1.65645,1.65545,1.6556,58900000.0
2009-09-30 22:51:00,1.6556,1.65615,1.65555,1.65615,63600000.0
2009-09-30 22:52:00,1.6561,1.6562,1.6557,1.6561,78200000.0
2009-09-30 22:53:00,1.6561,1.6565,1.6558,1.6563,270100000.0
2009-09-30 22:54:00,1.6562,1.6563,1.6559,1.6561,109500000.0
2009-09-30 22:55:00,1.656,1.656,1.6555,1.65555,51700000.0
2009-09-30 22:56:00,1.6555,1.65585,1.6554,1.65555,62200000.0
2009-09-30 22:57:00,1.65555,1.6557,1.65555,1.6557,12600000.0
2009-09-30 22:58:00,1.65565,1.65575,1.6556,1.65565,38400000.0
2009-09-30 22:59:00,1.6557,1.6559,1.6555,1.65575,59800000.0
2009-09-30 23:00:00,1.65535,1.65605,1.65535,1.6559,38800000.0
2009-09-30 23:01:00,1.6559,1.6562,1.65575,1.6562,41400000.0
2009-09-30 23:02:00,1.6561,1.6564,1.6559,1.6561,40900000.0
2009-09-30 23:03:00,1.65615,1.65615,1.65605,1.65615,32200000.0
2009-09-30 23:04:00,1.6562,1.6563,1.65615,1.65625,16200000.0
2009-09-30 23:05:00,1.6563,1.6564,1.6562,1.6564,33400000.0
2009-09-30 23:06:00,1.65635,1.65645,1.6561,1.6564,41000000.0
2009-09-30 23:07:00,1.65635,1.65635,1.6561,1.6563,29000000.0
2009-09-30 23:08:00,1.65625,1.65695,1.6561,1.6568,118800000.0
2009-09-30 23:09:00,1.6566,1.6567,1.6561,1.6567,114500000.0
2009-09-30 23:10:00,1.65625,1.65695,1.65625,1.65685,92800000.0
2009-09-30 23:11:00,1.6569,1.65725,1.6563,1.65665,75300000.0
2009-09-30 23:12:00,1.65665,1.65715,1.65655,1.6568,42500000.0
2009-09-30 23:13:00,1.65675,1.65715,1.6565,1.65715,57100000.0
2009-09-30 23:14:00,1.6573,1.6579,1.65665,1.6579,104600000.0
2009-09-30 23:15:00,1.65795,1.6581,1.65755,1.65755,40600000.0
2009-09-30 23:16:00,1.65765,1.65785,1.65705,1.6573,44200000.0
2009-09-30 23:17:00,1.6573,1.65735,1.6558,1.6563,67800000.0
2009-09-30 23:18:00,1.6564,1.6582,1.6564,1.65775,82600000.0
2009-09-30 23:19:00,1.6577,1.65785,1.65765,1.6577,12000000.0
2009-09-30 23:20:00,1.6577,1.65785,1.6576,1.6576,10000000.0
2009-09-30 23:21:00,1.65755,1.6578,1.65755,1.65755,114900000.0
2009-09-30 23:22:00,1.65755,1.65795,1.65755,1.65795,53500000.0
2009-09-30 23:23:00,1.65795,1.6584,1.65735,1.65755,79700000.0
2009-09-30 23:24:00,1.65755,1.65755,1.6575,1.65755,8000000.0
2009-09-30 23:25:00,1.6576,1.65765,1.6576,1.65765,3000000.0
2009-09-30 23:26:00,1.65765,1.65815,1.65765,1.65815,36000000.0
2009-09-30 23:27:00,1.65805,1.6581,1.65805,1.65805,8000000.0
2009-09-30 23:28:00,1.65805,1.6581,1.6577,1.6578,20200000.0
2009-09-30 23:29:00,1.6578,1.65785,1.65765,1.6577,31000000.0
2009-09-30 23:30:00,1.65775,1.658,1.65775,1.65795,15000000.0
2009-09-30 23:31:00,1.658,1.6582,1.658,1.6582,11500000.0
2009-09-30 23:32:00,1.65815,1.65815,1.6579,1.6579,3000000.0
2009-09-30 23:33:00,1.6579,1.65795,1.6579,1.6579,10100000.0
2009-09-30 23:34:00,1.6579,1.6581,1.6579,1.6581,7600000.0
2009-09-30 23:35:00,1.6582,1.65835,1.6579,1.6579,18300000.0
2009-09-30 23:36:00,1.6579,1.6581,1.6579,1.6581,11300000.0
2009-09-30 23:37:00,1.65805,1.6581,1.6579,1.6579,10600000.0
2009-09-30 23:38:00,1.6579,1.65795,1.6579,1.6579,4400000.0
2009-09-30 23:39:00,1.6579,1.6579,1.6579,1.6579,600000.0
2009-09-30 23:40:00,1.6579,1.6579,1.6579,1.6579,500000.0
2009-09-30 23:41:00,1.6579,1.6579,1.6579,1.6579,2800000.0
2009-09-30 23:42:00,1.6579,1.6579,1.6579,1.6579,2800000.0
2009-09-30 23:43:00,1.65795,1.65795,1.6579,1.65795,19300000.0
2009-09-30 23:44:00,1.65795,1.65815,1.6579,1.65795,18000000.0
2009-09-30 23:45:00,1.6581,1.65815,1.6579,1.6579,11100000.0
2009-09-30 23:46:00,1.6579,1.65795,1.6579,1.65795,4700000.0
2009-09-30 23:47:00,1.65751,1.65772,1.65732,1.65772,68300000.0
2009-09-30 23:48:00,1.65795,1.658,1.65795,1.65795,10000000.0
2009-09-30 23:49:00,1.65795,1.65795,1.6579,1.6579,8200000.0
2009-09-30 23:50:00,1.6579,1.6579,1.6579,1.6579,500000.0
2009-09-30 23:51:00,1.6579,1.65815,1.6579,1.65815,4900000.0
2009-09-30 23:52:00,1.65815,1.65825,1.65755,1.65755,2200000.0
2009-09-30 23:53:00,1.6577,1.658,1.65765,1.658,19400000.0
2009-09-30 23:54:00,1.65795,1.65795,1.65775,1.65775,18000000.0
2009-09-30 23:55:00,1.6578,1.6578,1.65775,1.6578,11200000.0
2009-09-30 23:56:00,1.6578,1.6579,1.6576,1.6579,33000000.0
2009-09-30 23:57:00,1.6579,1.65795,1.6577,1.6578,17400000.0
2009-09-30 23:58:00,1.65785,1.65785,1.6578,1.65785,9000000.0
2009-09-30 23:59:00,1.6579,1.65795,1.65775,1.65785,28000000.0
2009-10-01 00:00:00,1.65785,1.65785,1.6577,1.6578,21400000.0
2009-10-01 00:01:00,1.65775,1.65775,1.6576,1.65765,28600000.0
2009-10-01 00:02:00,1.65765,1.6577,1.6576,1.6577,11000000.0
2009-10-01 00:03:00,1.6577,1.6578,1.6577,1.6578,14500000.0
2009-10-01 00:04:00,1.6578,1.65785,1.65715,1.6573,82000000.0
2009-10-01 00:05:00,1.65725,1.6576,1.65725,1.65755,26000000.0
2009-10-01 00:06:00,1.6576,1.65775,1.6575,1.65775,13000000.0
2009-10-01 00:07:00,1.6577,1.6577,1.65765,1.6577,5000000.0
2009-10-01 00:08:00,1.65765,1.65775,1.6576,1.6577,27000000.0
2009-10-01 00:09:00,1.65765,1.6577,1.6576,1.6577,11200000.0
2009-10-01 00:10:00,1.6576,1.6577,1.65755,1.65755,10400000.0
2009-10-01 00:11:00,1.65765,1.65775,1.6576,1.65765,14000000.0
2009-10-01 00:12:00,1.65765,1.65775,1.6576,1.65775,15000000.0
2009-10-01 00:13:00,1.65775,1.65795,1.6577,1.65785,31000000.0
2009-10-01 00:14:00,1.6578,1.65805,1.6578,1.65795,33000000.0
2009-10-01 00:15:00,1.65795,1.658,1.65795,1.658,5000000.0
2009-10-01 00:16:00,1.658,1.65805,1.65795,1.65795,24400000.0
2009-10-01 00:17:00,1.65795,1.65805,1.65795,1.65805,17400000.0
2009-10-01 00:18:00,1.6581,1.65825,1.658,1.65815,23000000.0
2009-10-01 00:19:00,1.6582,1.6583,1.6582,1.6583,11000000.0
2009-10-01 00:20:00,1.65825,1.65825,1.658,1.65805,8000000.0
2009-10-01 00:21:00,1.65805,1.65805,1.65805,1.65805,2000000.0
2009-10-01 00:22:00,1.6581,1.6581,1.6579,1.658,9600000.0
2009-10-01 00:23:00,1.658,1.658,1.658,1.658,1000000.0
2009-10-01 00:24:00,1.65795,1.65805,1.65795,1.65805,3000000.0
2009-10-01 00:25:00,1.65805,1.6582,1.65805,1.6581,23200000.0
2009-10-01 00:26:00,1.6581,1.6582,1.65805,1.65815,16000000.0
2009-10-01 00:27:00,1.6582,1.6582,1.6581,1.65815,28600000.0
2009-10-01 00:28:00,1.6581,1.6582,1.65795,1.658,27600000.0
2009-10-01 00:29:00,1.658,1.65825,1.658,1.65825,21600000.0
2009-10-01 00:30:00,1.65825,1.6584,1.65785,1.65835,50000000.0
2009-10-01 00:31:00,1.65825,1.65845,1.65805,1.6581,63100000.0
2009-10-01 00:32:00,1.6581,1.65835,1.65805,1.6581,47800000.0
2009-10-01 00:33:00,1.6581,1.6583,1.658,1.6582,23200000.0
2009-10-01 00:34:00,1.6582,1.65835,1.65765,1.65815,74100000.0
2009-10-01 00:35:00,1.6582,1.6583,1.65815,1.65815,18000000.0
2009-10-01 00:36:00,1.65805,1.6582,1.658,1.6582,10100000.0
2009-10-01 00:37:00,1.65815,1.65815,1.6581,1.65815,7700000.0
2009-10-01 00:38:00,1.65815,1.65825,1.65815,1.65825,5600000.0
2009-10-01 00:39:00,1.65815,1.6583,1.6581,1.6582,25600000.0
2009-10-01 00:40:00,1.65815,1.6583,1.6581,1.65815,67400000.0
2009-10-01 00:41:00,1.6582,1.65845,1.6581,1.65845,80000000.0
2009-10-01 00:42:00,1.6584,1.6584,1.6583,1.6584,10800000.0
2009-10-01 00:43:00,1.6584,1.6584,1.6582,1.6582,14800000.0
2009-10-01 00:44:00,1.65825,1.65825,1.6579,1.65795,23200000.0
2009-10-01 00:45:00,1.65795,1.65805,1.65785,1.65805,8500000.0
2009-10-01 00:46:00,1.6581,1.6581,1.6579,1.658,31900000.0
2009-10-01 00:47:00,1.658,1.658,1.65785,1.65795,32600000.0
2009-10-01 00:48:00,1.65795,1.65795,1.65785,1.65795,8200000.0
2009-10-01 00:49:00,1.65785,1.65805,1.65785,1.65795,47200000.0
2009-10-01 00:50:00,1.65795,1.658,1.65775,1.65775,70700000.0
2009-10-01 00:51:00,1.6578,1.6579,1.65765,1.6577,25400000.0
2009-10-01 00:52:00,1.65775,1.65805,1.65775,1.65805,33400000.0
2009-10-01 00:53:00,1.65795,1.6581,1.65795,1.65805,7200000.0
2009-10-01 00:54:00,1.6581,1.6581,1.65795,1.658,8000000.0
2009-10-01 00:55:00,1.658,1.65815,1.6579,1.65815,41300000.0
2009-10-01 00:56:00,1.65805,1.6581,1.65805,1.6581,2600000.0
2009-10-01 00:57:00,1.65815,1.65825,1.6579,1.65805,52900000.0
2009-10-01 00:58:00,1.65805,1.65805,1.6577,1.6579,13000000.0
2009-10-01 00:59:00,1.6579,1.6579,1.65775,1.65785,14000000.0
2009-10-01 01:00:00,1.6579,1.65805,1.6577,1.65795,71400000.0
2009-10-01 01:01:00,1.6579,1.6581,1.6578,1.6579,105700000.0
2009-10-01 01:02:00,1.65795,1.65795,1.6578,1.6578,33700000.0
2009-10-01 01:03:00,1.6578,1.65785,1.6576,1.6577,55900000.0
2009-10-01 01:04:00,1.6577,1.6578,1.65735,1.65745,94500000.0
2009-10-01 01:05:00,1.6574,1.65755,1.65705,1.65705,87300000.0
2009-10-01 01:06:00,1.6571,1.6572,1.65665,1.6567,142100000.0
2009-10-01 01:07:00,1.6567,1.65685,1.6566,1.6568,112600000.0
2009-10-01 01:08:00,1.6568,1.65685,1.65665,1.65675,43900000.0
2009-10-01 01:09:00,1.65675,1.65685,1.6559,1.6566,162100000.0
2009-10-01 01:10:00,1.6566,1.65695,1.6566,1.6569,103400000.0
2009-10-01 01:11:00,1.6568,1.6569,1.6566,1.65665,101200000.0
2009-10-01 01:12:00,1.6566,1.65665,1.6564,1.6564,72800000.0
2009-10-01 01:13:00,1.65645,1.65645,1.6563,1.6563,30600000.0
2009-10-01 01:14:00,1.6563,1.6563,1.65625,1.65625,11400000.0
2009-10-01 01:15:00,1.6562,1.65625,1.6562,1.65625,6700000.0
2009-10-01 01:16:00,1.65625,1.65635,1.65625,1.65625,14500000.0
2009-10-01 01:17:00,1.6563,1.6563,1.65625,1.65625,9400000.0
2009-10-01 01:18:00,1.65625,1.65625,1.656,1.65605,56600000.0
2009-10-01 01:19:00,1.65605,1.6563,1.656,1.65615,70300000.0
2009-10-01 01:20:00,1.6562,1.65625,1.6561,1.65615,26400000.0
2009-10-01 01:21:00,1.6561,1.65615,1.656,1.656,17300000.0
2009-10-01 01:22:00,1.65605,1.65615,1.65605,1.65605,7600000.0
2009-10-01 01:23:00,1.656,1.65605,1.656,1.65605,17000000.0
2009-10-01 01:24:00,1.656,1.656,1.656,1.656,1500000.0
2009-10-01 01:25:00,1.65605,1.65615,1.656,1.6561,29500000.0
2009-10-01 01:26:00,1.65605,1.6561,1.656,1.65605,29300000.0
2009-10-01 01:27:00,1.656,1.65645,1.656,1.65615,74400000.0
2009-10-01 01:28:00,1.6562,1.65625,1.65605,1.6562,48100000.0
2009-10-01 01:29:00,1.6562,1.6562,1.6561,1.6562,26100000.0
2009-10-01 01:30:00,1.65625,1.65655,1.6562,1.6563,50000000.0
2009-10-01 01:31:00,1.6564,1.6564,1.656,1.6561,47300000.0
2009-10-01 01:32:00,1.6562,1.6562,1.65605,1.6561,69700000.0
2009-10-01 01:33:00,1.6561,1.6562,1.6561,1.6561,32800000.0
2009-10-01 01:34:00,1.6561,1.65615,1.6561,1.65615,7600000.0
2009-10-01 01:35:00,1.65615,1.65615,1.65605,1.65605,5000000.0
2009-10-01 01:36:00,1.65605,1.6561,1.6559,1.65595,62500000.0
2009-10-01 01:37:00,1.65595,1.6561,1.6559,1.6561,16000000.0
2009-10-01 01:38:00,1.65605,1.6561,1.65605,1.6561,3000000.0
2009-10-01 01:39:00,1.65605,1.65615,1.656,1.6561,52900000.0
2009-10-01 01:40:00,1.65605,1.65625,1.65605,1.65625,43400000.0
2009-10-01 01:41:00,1.6563,1.6563,1.6562,1.65625,15100000.0
2009-10-01 01:42:00,1.65645,1.65645,1.6562,1.6562,18700000.0
2009-10-01 01:43:00,1.6562,1.6562,1.6561,1.65615,23200000.0
2009-10-01 01:44:00,1.6561,1.65615,1.6561,1.65615,36600000.0
2009-10-01 01:45:00,1.6562,1.65625,1.6561,1.6562,75200000.0
2009-10-01 01:46:00,1.65625,1.65625,1.65615,1.6562,68100000.0
2009-10-01 01:47:00,1.65625,1.6563,1.6562,1.6562,35900000.0
2009-10-01 01:48:00,1.6561,1.65645,1.65585,1.6562,83000000.0
2009-10-01 01:49:00,1.6562,1.6562,1.65605,1.65615,31100000.0
2009-10-01 01:50:00,1.6561,1.65615,1.65575,1.6558,65700000.0
2009-10-01 01:51:00,1.65575,1.6559,1.6557,1.6557,67400000.0
2009-10-01 01:52:00,1.6557,1.65585,1.6556,1.65575,58300000.0
2009-10-01 01:53:00,1.65575,1.6558,1.6557,1.6557,25500000.0
2009-10-01 01:54:00,1.6557,1.65585,1.6555,1.65555,81500000.0
2009-10-01 01:55:00,1.65555,1.6564,1.65555,1.65575,129000000.0
2009-10-01 01:56:00,1.6557,1.65595,1.6557,1.65585,83600000.0
2009-10-01 01:57:00,1.6558,1.65595,1.6556,1.6557,89300000.0
2009-10-01 01:58:00,1.65565,1.65575,1.6554,1.6554,35300000.0
2009-10-01 01:59:00,1.65545,1.65555,1.65535,1.65535,76700000.0
2009-10-01 02:00:00,1.65535,1.6559,1.65535,1.6557,88900000.0
2009-10-01 02:01:00,1.65565,1.65605,1.65565,1.65595,126200000.0
2009-10-01 02:02:00,1.6558,1.6558,1.6556,1.6556,30000000.0
2009-10-01 02:03:00,1.6556,1.6557,1.65555,1.65555,46600000.0
2009-10-01 02:04:00,1.6556,1.6556,1.6555,1.65555,60300000.0
2009-10-01 02:05:00,1.65555,1.65565,1.6554,1.65565,68100000.0
2009-10-01 02:06:00,1.6556,1.6557,1.65545,1.6556,84800000.0
2009-10-01 02:07:00,1.65565,1.6557,1.6554,1.65565,89200000.0
2009-10-01 02:08:00,1.6558,1.6558,1.65535,1.6558,63400000.0
2009-10-01 02:09:00,1.6558,1.65585,1.6555,1.65555,58900000.0
2009-10-01 02:10:00,1.6556,1.6556,1.65535,1.6554,27600000.0
2009-10-01 02:11:00,1.6554,1.6557,1.6553,1.65555,53100000.0
2009-10-01 02:12:00,1.6556,1.65565,1.6556,1.65565,4000000.0
2009-10-01 02:13:00,1.65565,1.6557,1.65545,1.6557,70600000.0
2009-10-01 02:14:00,1.6557,1.65575,1.65535,1.6556,89600000.0
2009-10-01 02:15:00,1.6556,1.6556,1.6554,1.65545,151600000.0
2009-10-01 02:16:00,1.65545,1.656,1.6554,1.6557,106200000.0
2009-10-01 02:17:00,1.6558,1.656,1.6558,1.6559,73800000.0
2009-10-01 02:18:00,1.6559,1.65605,1.65575,1.65575,86500000.0
2009-10-01 02:19:00,1.6558,1.65595,1.6555,1.6555,91200000.0
2009-10-01 02:20:00,1.6555,1.65555,1.65545,1.6555,62000000.0
2009-10-01 02:21:00,1.6555,1.65555,1.65535,1.65545,49100000.0
2009-10-01 02:22:00,1.65545,1.65545,1.65535,1.6554,38000000.0
2009-10-01 02:23:00,1.6554,1.65545,1.6552,1.6553,18000000.0
2009-10-01 02:24:00,1.65525,1.65535,1.65515,1.6553,50800000.0
2009-10-01 02:25:00,1.6553,1.65535,1.6551,1.65515,52200000.0
2009-10-01 02:26:00,1.6551,1.6552,1.6549,1.65505,87200000.0
2009-10-01 02:27:00,1.65505,1.65505,1.6549,1.6549,65000000.0
2009-10-01 02:28:00,1.65495,1.655,1.6545,1.6547,141300000.0
2009-10-01 02:29:00,1.6547,1.65485,1.65465,1.6548,126500000.0
2009-10-01 02:30:00,1.65475,1.65495,1.6546,1.65465,42000000.0
2009-10-01 02:31:00,1.6546,1.65475,1.65445,1.6546,74200000.0
2009-10-01 02:32:00,1.65455,1.6547,1.65435,1.65465,57400000.0
2009-10-01 02:33:00,1.6546,1.65465,1.6545,1.6546,43200000.0
2009-10-01 02:34:00,1.65465,1.65465,1.6545,1.65455,68100000.0
2009-10-01 02:35:00,1.65455,1.65475,1.6544,1.6545,81800000.0
2009-10-01 02:36:00,1.6545,1.6546,1.6544,1.6544,56900000.0
2009-10-01 02:37:00,1.65445,1.6547,1.6543,1.6544,84800000.0
2009-10-01 02:38:00,1.65445,1.65465,1.6543,1.65445,153900000.0
2009-10-01 02:39:00,1.65445,1.6546,1.65435,1.6544,113300000.0
2009-10-01 02:40:00,1.65445,1.6547,1.65425,1.65455,106800000.0
2009-10-01 02:41:00,1.6546,1.6546,1.6542,1.6544,120600000.0
2009-10-01 02:42:00,1.6543,1.65435,1.65415,1.65435,50800000.0
2009-10-01 02:43:00,1.65435,1.6544,1.6542,1.65435,78000000.0
2009-10-01 02:44:00,1.65435,1.6544,1.65415,1.65425,68800000.0
2009-10-01 02:45:00,1.6542,1.6543,1.654,1.65415,60800000.0
2009-10-01 02:46:00,1.6542,1.65425,1.654,1.65415,125100000.0
2009-10-01 02:47:00,1.65415,1.6543,1.65405,1.6542,146300000.0
2009-10-01 02:48:00,1.6542,1.6542,1.65405,1.65415,78300000.0
2009-10-01 02:49:00,1.6542,1.65435,1.6541,1.65415,83900000.0
2009-10-01 02:50:00,1.6542,1.65425,1.654,1.65415,54800000.0
2009-10-01 02:51:00,1.65415,1.65425,1.6541,1.65415,176200000.0
2009-10-01 02:52:00,1.65415,1.65425,1.65405,1.65415,109900000.0
2009-10-01 02:53:00,1.65415,1.65425,1.654,1.65415,188000000.0
2009-10-01 02:54:00,1.65415,1.65415,1.65385,1.65395,231900000.0
2009-10-01 02:55:00,1.65395,1.65425,1.6539,1.654,186000000.0
2009-10-01 02:56:00,1.654,1.6541,1.65385,1.6539,90500000.0
2009-10-01 02:57:00,1.65395,1.65425,1.65375,1.65415,149200000.0
2009-10-01 02:58:00,1.6541,1.65425,1.65395,1.654,89700000.0
2009-10-01 02:59:00,1.654,1.6542,1.65395,1.65405,87300000.0
2009-10-01 03:00:00,1.654,1.6543,1.65395,1.6541,114400000.0
2009-10-01 03:01:00,1.65405,1.6542,1.65405,1.65415,92400000.0
2009-10-01 03:02:00,1.6542,1.65435,1.65405,1.65425,65600000.0
2009-10-01 03:03:00,1.65425,1.65425,1.65405,1.6542,44000000.0
2009-10-01 03:04:00,1.6542,1.6544,1.654,1.65405,50100000.0
2009-10-01 03:05:00,1.65415,1.65425,1.65385,1.654,79000000.0
2009-10-01 03:06:00,1.654,1.6541,1.65385,1.65385,82400000.0
2009-10-01 03:07:00,1.6539,1.654,1.6538,1.6539,82600000.0
2009-10-01 03:08:00,1.65385,1.6539,1.6538,1.6539,26000000.0
2009-10-01 03:09:00,1.6539,1.65395,1.6537,1.6539,50100000.0
2009-10-01 03:10:00,1.65375,1.65385,1.65355,1.65375,101700000.0
2009-10-01 03:11:00,1.65375,1.65395,1.6537,1.6538,54800000.0
2009-10-01 03:12:00,1.6538,1.6539,1.65365,1.65385,115500000.0
2009-10-01 03:13:00,1.65385,1.6539,1.65375,1.6538,49200000.0
2009-10-01 03:14:00,1.65375,1.6539,1.65355,1.6537,83200000.0
2009-10-01 03:15:00,1.65375,1.65385,1.6535,1.65385,76400000.0
2009-10-01 03:16:00,1.6538,1.6539,1.6537,1.65385,79200000.0
2009-10-01 03:17:00,1.6538,1.65385,1.65345,1.6535,80600000.0
2009-10-01 03:18:00,1.6535,1.65365,1.6534,1.65355,60400000.0
2009-10-01 03:19:00,1.65345,1.65365,1.6534,1.65355,76100000.0
2009-10-01 03:20:00,1.65355,1.65385,1.65345,1.65385,72700000.0
2009-10-01 03:21:00,1.65375,1.65375,1.6537,1.6537,14400000.0
2009-10-01 03:22:00,1.6537,1.6538,1.6537,1.6538,9600000.0
2009-10-01 03:23:00,1.65375,1.65375,1.65355,1.6536,55600000.0
2009-10-01 03:24:00,1.6536,1.65375,1.6533,1.65365,66400000.0
2009-10-01 03:25:00,1.65365,1.6537,1.65345,1.65345,110200000.0
2009-10-01 03:26:00,1.65345,1.6535,1.6523,1.6524,127000000.0
2009-10-01 03:27:00,1.6524,1.6532,1.65235,1.6532,167800000.0
2009-10-01 03:28:00,1.65315,1.65355,1.653,1.6532,120400000.0
2009-10-01 03:29:00,1.6532,1.65325,1.653,1.65315,108900000.0
2009-10-01 03:30:00,1.65305,1.6532,1.653,1.65315,65000000.0
2009-10-01 03:31:00,1.6532,1.6532,1.65305,1.65305,63800000.0
2009-10-01 03:32:00,1.6531,1.65315,1.6531,1.65315,4000000.0
2009-10-01 03:33:00,1.6531,1.6531,1.6528,1.65295,52300000.0
2009-10-01 03:34:00,1.653,1.6531,1.65285,1.6531,23100000.0
2009-10-01 03:35:00,1.653,1.653,1.6528,1.6529,32700000.0
2009-10-01 03:36:00,1.65285,1.65325,1.6527,1.6532,49400000.0
2009-10-01 03:37:00,1.65325,1.6534,1.6529,1.6531,96800000.0
2009-10-01 03:38:00,1.65305,1.6532,1.6527,1.6529,137200000.0
2009-10-01 03:39:00,1.65295,1.65305,1.6527,1.65305,109700000.0
2009-10-01 03:40:00,1.65305,1.65355,1.65295,1.6534,100700000.0
2009-10-01 03:41:00,1.6534,1.65355,1.65325,1.6535,92000000.0
2009-10-01 03:42:00,1.6535,1.65355,1.65325,1.65335,114700000.0
2009-10-01 03:43:00,1.65335,1.65335,1.6531,1.6532,44000000.0
2009-10-01 03:44:00,1.65325,1.6535,1.65315,1.65345,89900000.0
2009-10-01 03:45:00,1.6535,1.65355,1.6534,1.6534,87500000.0
2009-10-01 03:46:00,1.6535,1.6535,1.6533,1.65335,45800000.0
2009-10-01 03:47:00,1.65335,1.65335,1.65325,1.6533,12600000.0
2009-10-01 03:48:00,1.6533,1.6534,1.6532,1.65335,30300000.0
2009-10-01 03:49:00,1.65335,1.65335,1.6532,1.65325,33900000.0
2009-10-01 03:50:00,1.65325,1.65335,1.65325,1.65325,18000000.0
2009-10-01 03:51:00,1.6533,1.6534,1.6533,1.6534,9200000.0
2009-10-01 03:52:00,1.65345,1.6535,1.65335,1.65345,86800000.0
2009-10-01 03:53:00,1.6534,1.65365,1.6534,1.6536,32000000.0
2009-10-01 03:54:00,1.65345,1.65355,1.65335,1.6535,26700000.0
2009-10-01 03:55:00,1.6534,1.65355,1.6534,1.65355,41500000.0
2009-10-01 03:56:00,1.65355,1.65355,1.6534,1.6534,33000000.0
2009-10-01 03:57:00,1.65345,1.654,1.6534,1.65375,100500000.0
2009-10-01 03:58:00,1.65385,1.65405,1.65375,1.65385,102400000.0
2009-10-01 03:59:00,1.65385,1.65405,1.65345,1.6536,111200000.0
2009-10-01 04:00:00,1.65365,1.65385,1.65345,1.65385,76200000.0
2009-10-01 04:01:00,1.6538,1.65425,1.6538,1.6542,47500000.0
2009-10-01 04:02:00,1.6541,1.65415,1.65395,1.654,35000000.0
2009-10-01 04:03:00,1.65415,1.6542,1.65385,1.6541,87600000.0
2009-10-01 04:04:00,1.6541,1.6541,1.6539,1.65395,44300000.0
2009-10-01 04:05:00,1.6541,1.65415,1.6539,1.654,83800000.0
2009-10-01 04:06:00,1.654,1.65405,1.6539,1.65395,47900000.0
2009-10-01 04:07:00,1.65395,1.65405,1.6536,1.65365,71400000.0
2009-10-01 04:08:00,1.6537,1.6537,1.65325,1.6533,149900000.0
2009-10-01 04:09:00,1.65325,1.65355,1.65325,1.6534,55900000.0
2009-10-01 04:10:00,1.6534,1.6542,1.65335,1.65415,58000000.0
2009-10-01 04:11:00,1.6541,1.6543,1.6539,1.65395,121500000.0
2009-10-01 04:12:00,1.65395,1.65415,1.65385,1.65415,72400000.0
2009-10-01 04:13:00,1.6541,1.6543,1.65405,1.65415,37400000.0
2009-10-01 04:14:00,1.65415,1.65425,1.654,1.6542,30000000.0
2009-10-01 04:15:00,1.6543,1.6543,1.65395,1.6543,52100000.0
2009-10-01 04:16:00,1.6542,1.65435,1.65395,1.654,96900000.0
2009-10-01 04:17:00,1.65405,1.65425,1.654,1.65425,71200000.0
2009-10-01 04:18:00,1.65425,1.65435,1.65405,1.65415,105200000.0
2009-10-01 04:19:00,1.65415,1.65435,1.6541,1.65415,42300000.0
2009-10-01 04:20:00,1.65415,1.65415,1.6539,1.6539,103800000.0
2009-10-01 04:21:00,1.6539,1.6541,1.6539,1.6541,44900000.0
2009-10-01 04:22:00,1.6541,1.65425,1.654,1.65405,40800000.0
2009-10-01 04:23:00,1.654,1.65405,1.6539,1.65405,32000000.0
2009-10-01 04:24:00,1.65405,1.6541,1.65375,1.65405,91000000.0
2009-10-01 04:25:00,1.65405,1.6541,1.6538,1.6539,33400000.0
2009-10-01 04:26:00,1.6539,1.65395,1.6538,1.65395,60800000.0
2009-10-01 04:27:00,1.65395,1.65405,1.65395,1.654,57900000.0
2009-10-01 04:28:00,1.65395,1.65405,1.65395,1.654,37700000.0
2009-10-01 04:29:00,1.65395,1.654,1.65395,1.654,18700000.0
2009-10-01 04:30:00,1.654,1.6542,1.6539,1.65405,67900000.0
2009-10-01 04:31:00,1.654,1.6542,1.65395,1.65405,127000000.0
2009-10-01 04:32:00,1.65405,1.6542,1.65405,1.6541,55200000.0
2009-10-01 04:33:00,1.6541,1.6543,1.654,1.6543,125900000.0
2009-10-01 04:34:00,1.6543,1.6543,1.65415,1.65415,87500000.0
2009-10-01 04:35:00,1.65415,1.65445,1.65415,1.65445,76500000.0
2009-10-01 04:36:00,1.6544,1.6544,1.65425,1.6543,33200000.0
2009-10-01 04:37:00,1.65445,1.65445,1.6542,1.65425,49900000.0
2009-10-01 04:38:00,1.65425,1.65445,1.6541,1.65445,64100000.0
2009-10-01 04:39:00,1.65445,1.65455,1.65415,1.6544,72800000.0
2009-10-01 04:40:00,1.65445,1.65455,1.654,1.65435,112300000.0
2009-10-01 04:41:00,1.65425,1.6544,1.65415,1.6542,40100000.0
2009-10-01 04:42:00,1.65415,1.65425,1.65395,1.65395,72400000.0
2009-10-01 04:43:00,1.65395,1.65405,1.65395,1.65395,25400000.0
2009-10-01 04:44:00,1.65395,1.6543,1.6539,1.6542,70200000.0
2009-10-01 04:45:00,1.6542,1.6543,1.654,1.654,60600000.0
2009-10-01 04:46:00,1.65405,1.65405,1.6539,1.6539,7600000.0
2009-10-01 04:47:00,1.6539,1.65395,1.6539,1.6539,14200000.0
2009-10-01 04:48:00,1.65395,1.65415,1.6534,1.65355,48100000.0
2009-10-01 04:49:00,1.6535,1.6538,1.6535,1.6538,39100000.0
2009-10-01 04:50:00,1.6538,1.65385,1.65325,1.65325,90200000.0
2009-10-01 04:51:00,1.6533,1.65335,1.6533,1.65335,23000000.0
2009-10-01 04:52:00,1.6533,1.65385,1.6533,1.65365,96700000.0
2009-10-01 04:53:00,1.65355,1.6537,1.6535,1.6536,58900000.0
2009-10-01 04:54:00,1.6536,1.6536,1.65345,1.6535,23400000.0
2009-10-01 04:55:00,1.65355,1.6537,1.6535,1.65355,43200000.0
2009-10-01 04:56:00,1.65355,1.6537,1.6533,1.65345,98400000.0
2009-10-01 04:57:00,1.65345,1.6537,1.65325,1.6537,59900000.0
2009-10-01 04:58:00,1.6537,1.6538,1.6536,1.65375,100500000.0
2009-10-01 04:59:00,1.65375,1.65375,1.6537,1.65375,30000000.0
2009-10-01 05:00:00,1.6537,1.65385,1.6536,1.6536,33600000.0
2009-10-01 05:01:00,1.65365,1.6541,1.65355,1.654,71300000.0
2009-10-01 05:02:00,1.6539,1.6539,1.6538,1.6539,19500000.0
2009-10-01 05:03:00,1.6539,1.65405,1.6537,1.6539,98400000.0
2009-10-01 05:04:00,1.65385,1.654,1.65375,1.6539,69000000.0
2009-10-01 05:05:00,1.6539,1.65395,1.65385,1.65395,94500000.0
2009-10-01 05:06:00,1.65395,1.6541,1.65385,1.65395,58900000.0
2009-10-01 05:07:00,1.65395,1.65395,1.6536,1.6537,63200000.0
2009-10-01 05:08:00,1.6536,1.65375,1.65345,1.6536,73100000.0
2009-10-01 05:09:00,1.6535,1.65375,1.65345,1.6536,58100000.0
2009-10-01 05:10:00,1.65355,1.65375,1.65355,1.65375,24500000.0
2009-10-01 05:11:00,1.65375,1.65405,1.6536,1.65405,59200000.0
2009-10-01 05:12:00,1.654,1.65415,1.65395,1.65415,56200000.0
2009-10-01 05:13:00,1.65425,1.65425,1.654,1.6541,21600000.0
2009-10-01 05:14:00,1.6541,1.6542,1.65395,1.654,19600000.0
2009-10-01 05:15:00,1.654,1.65425,1.654,1.6541,52500000.0
2009-10-01 05:16:00,1.65415,1.6542,1.65415,1.6542,15600000.0
2009-10-01 05:17:00,1.65415,1.65415,1.65415,1.65415,16200000.0
2009-10-01 05:18:00,1.6541,1.6542,1.6541,1.6542,10800000.0
2009-10-01 05:19:00,1.65435,1.65445,1.65425,1.65445,15100000.0
2009-10-01 05:20:00,1.65445,1.65445,1.6544,1.6544,3000000.0
2009-10-01 05:21:00,1.6543,1.65445,1.6543,1.6544,21900000.0
2009-10-01 05:22:00,1.6544,1.6545,1.65425,1.65425,61800000.0
2009-10-01 05:23:00,1.65425,1.65435,1.6541,1.65425,87200000.0
2009-10-01 05:24:00,1.6543,1.6543,1.65425,1.65425,13700000.0
2009-10-01 05:25:00,1.65425,1.65435,1.65425,1.65435,27800000.0
2009-10-01 05:26:00,1.65435,1.65435,1.65425,1.65425,37100000.0
2009-10-01 05:27:00,1.6543,1.6543,1.6542,1.65425,48000000.0
2009-10-01 05:28:00,1.65425,1.65435,1.6542,1.65425,46900000.0
2009-10-01 05:29:00,1.6542,1.65425,1.6539,1.65395,114800000.0
2009-10-01 05:30:00,1.65395,1.65395,1.65385,1.6539,20800000.0
2009-10-01 05:31:00,1.6538,1.6539,1.65365,1.65375,46800000.0
2009-10-01 05:32:00,1.6537,1.6541,1.6537,1.654,56300000.0
2009-10-01 05:33:00,1.65395,1.65435,1.65395,1.65435,110900000.0
2009-10-01 05:34:00,1.65435,1.65485,1.65435,1.65485,120200000.0
2009-10-01 05:35:00,1.6548,1.65485,1.65455,1.65465,85400000.0
2009-10-01 05:36:00,1.65465,1.65465,1.65455,1.65465,67100000.0
2009-10-01 05:37:00,1.65455,1.65465,1.65455,1.6546,112500000.0
2009-10-01 05:38:00,1.6546,1.6548,1.65455,1.6546,79600000.0
2009-10-01 05:39:00,1.6546,1.65485,1.65455,1.65485,153500000.0
2009-10-01 05:40:00,1.65485,1.65545,1.6548,1.65525,229300000.0
2009-10-01 05:41:00,1.65525,1.6553,1.65475,1.6548,119800000.0
2009-10-01 05:42:00,1.6548,1.6552,1.6547,1.6547,62700000.0
2009-10-01 05:43:00,1.6547,1.65485,1.65425,1.65425,135100000.0
2009-10-01 05:44:00,1.6542,1.65435,1.65415,1.6543,89700000.0
2009-10-01 05:45:00,1.65425,1.65465,1.65425,1.65445,126400000.0
2009-10-01 05:46:00,1.6544,1.65445,1.6543,1.6544,97200000.0
2009-10-01 05:47:00,1.6544,1.65445,1.6543,1.65435,48600000.0
2009-10-01 05:48:00,1.65435,1.6546,1.6543,1.6545,98000000.0
2009-10-01 05:49:00,1.65455,1.6547,1.6544,1.65445,71400000.0
2009-10-01 05:50:00,1.65445,1.6545,1.65435,1.65445,65400000.0
2009-10-01 05:51:00,1.6544,1.6546,1.65435,1.65445,49400000.0
2009-10-01 05:52:00,1.65445,1.65455,1.6544,1.6544,13300000.0
2009-10-01 05:53:00,1.6545,1.6545,1.6543,1.65435,58700000.0
2009-10-01 05:54:00,1.6543,1.6546,1.6543,1.65455,77000000.0
2009-10-01 05:55:00,1.65445,1.65505,1.65435,1.65485,85300000.0
2009-10-01 05:56:00,1.6549,1.6549,1.6547,1.65475,38400000.0
2009-10-01 05:57:00,1.6547,1.6548,1.6545,1.6545,42900000.0
2009-10-01 05:58:00,1.6545,1.6545,1.6544,1.6544,23000000.0
2009-10-01 05:59:00,1.6544,1.65465,1.6544,1.65455,28600000.0
2009-10-01 06:00:00,1.65455,1.65475,1.65455,1.65475,24800000.0
2009-10-01 06:01:00,1.65465,1.65505,1.65455,1.65465,40600000.0
2009-10-01 06:02:00,1.65465,1.65475,1.65465,1.65475,16700000.0
2009-10-01 06:03:00,1.6546,1.6548,1.6546,1.6546,11800000.0
2009-10-01 06:04:00,1.65455,1.65455,1.65415,1.6542,88200000.0
2009-10-01 06:05:00,1.65425,1.6543,1.6542,1.6542,36800000.0
2009-10-01 06:06:00,1.6542,1.6542,1.6539,1.6539,60800000.0
2009-10-01 06:07:00,1.65385,1.6542,1.65385,1.6542,87700000.0
2009-10-01 06:08:00,1.6542,1.6544,1.6542,1.6544,16300000.0
2009-10-01 06:09:00,1.6544,1.6545,1.65415,1.65425,53200000.0
2009-10-01 06:10:00,1.65425,1.65435,1.6542,1.65425,18500000.0
2009-10-01 06:11:00,1.65435,1.6544,1.65415,1.6542,115300000.0
2009-10-01 06:12:00,1.6543,1.65445,1.65415,1.6543,101400000.0
2009-10-01 06:13:00,1.6543,1.65445,1.6543,1.6543,49900000.0
2009-10-01 06:14:00,1.6544,1.6545,1.65425,1.6543,31500000.0
2009-10-01 06:15:00,1.6543,1.65445,1.65415,1.6542,42200000.0
2009-10-01 06:16:00,1.65415,1.6543,1.6539,1.654,50500000.0
2009-10-01 06:17:00,1.654,1.6541,1.6539,1.654,103500000.0
2009-10-01 06:18:00,1.65405,1.6541,1.65395,1.65405,84100000.0
2009-10-01 06:19:00,1.6541,1.6544,1.6539,1.65435,112300000.0
2009-10-01 06:20:00,1.65435,1.65455,1.6543,1.65435,88900000.0
2009-10-01 06:21:00,1.65435,1.6544,1.65435,1.65435,20300000.0
2009-10-01 06:22:00,1.65435,1.65435,1.65435,1.65435,10800000.0
2009-10-01 06:23:00,1.65445,1.65465,1.65445,1.6546,40200000.0
2009-10-01 06:24:00,1.6546,1.6546,1.65445,1.6545,45300000.0
2009-10-01 06:25:00,1.65455,1.65485,1.6545,1.65475,54600000.0
2009-10-01 06:26:00,1.6547,1.6548,1.6547,1.6548,23000000.0
2009-10-01 06:27:00,1.6548,1.65485,1.65455,1.65455,61600000.0
2009-10-01 06:28:00,1.65455,1.6546,1.65445,1.6545,107500000.0
2009-10-01 06:29:00,1.6545,1.6546,1.6544,1.6544,47300000.0
2009-10-01 06:30:00,1.65445,1.65445,1.6538,1.65405,70800000.0
2009-10-01 06:31:00,1.65405,1.65405,1.65405,1.65405,25500000.0
2009-10-01 06:32:00,1.65405,1.65425,1.6539,1.6541,72900000.0
2009-10-01 06:33:00,1.6541,1.6542,1.6541,1.6542,15000000.0
2009-10-01 06:34:00,1.65415,1.6542,1.6526,1.65275,101600000.0
2009-10-01 06:35:00,1.65275,1.65285,1.65205,1.65265,187800000.0
2009-10-01 06:36:00,1.6527,1.65305,1.6524,1.653,156900000.0
2009-10-01 06:37:00,1.65295,1.6532,1.65285,1.6531,113400000.0
2009-10-01 06:38:00,1.65305,1.6531,1.65295,1.65295,66200000.0
2009-10-01 06:39:00,1.65295,1.65295,1.6521,1.6523,215900000.0
2009-10-01 06:40:00,1.6522,1.65265,1.6522,1.6526,152500000.0
2009-10-01 06:41:00,1.6526,1.65285,1.6525,1.6527,87700000.0
2009-10-01 06:42:00,1.6526,1.65275,1.65235,1.65245,109200000.0
2009-10-01 06:43:00,1.6524,1.65295,1.6524,1.6529,119300000.0
2009-10-01 06:44:00,1.65295,1.6533,1.65295,1.6533,94600000.0
2009-10-01 06:45:00,1.65325,1.65335,1.653,1.65305,97700000.0
2009-10-01 06:46:00,1.65305,1.6535,1.65305,1.65345,70400000.0
2009-10-01 06:47:00,1.6534,1.6539,1.6533,1.6538,88800000.0
2009-10-01 06:48:00,1.65375,1.6539,1.6536,1.6536,145000000.0
2009-10-01 06:49:00,1.6536,1.6538,1.65355,1.65375,78000000.0
2009-10-01 06:50:00,1.6536,1.65365,1.6527,1.6527,145100000.0
2009-10-01 06:51:00,1.6527,1.6533,1.6527,1.65325,153700000.0
2009-10-01 06:52:00,1.6533,1.65335,1.6532,1.65325,55400000.0
2009-10-01 06:53:00,1.65325,1.65355,1.6532,1.65355,128600000.0
2009-10-01 06:54:00,1.65355,1.65355,1.65325,1.6533,88900000.0
2009-10-01 06:55:00,1.6533,1.6537,1.6532,1.65365,96800000.0
2009-10-01 06:56:00,1.65375,1.654,1.65365,1.6539,78400000.0
2009-10-01 06:57:00,1.6539,1.65395,1.65385,1.6539,21800000.0
2009-10-01 06:58:00,1.654,1.65415,1.6538,1.65395,107300000.0
2009-10-01 06:59:00,1.65395,1.65415,1.65375,1.6539,92700000.0
2009-10-01 07:00:00,1.6539,1.6544,1.65385,1.6539,106000000.0
2009-10-01 07:01:00,1.6539,1.6542,1.6539,1.65415,116300000.0
2009-10-01 07:02:00,1.65405,1.65415,1.6539,1.65405,80900000.0
2009-10-01 07:03:00,1.65405,1.65405,1.65385,1.6539,64900000.0
2009-10-01 07:04:00,1.6539,1.6539,1.6538,1.6538,38800000.0
2009-10-01 07:05:00,1.65375,1.65385,1.65365,1.65375,59900000.0
2009-10-01 07:06:00,1.65365,1.6539,1.6536,1.6539,62800000.0
2009-10-01 07:07:00,1.65385,1.65415,1.65375,1.65405,172200000.0
2009-10-01 07:08:00,1.65405,1.65405,1.6538,1.65405,93300000.0
2009-10-01 07:09:00,1.65405,1.65425,1.654,1.65425,86100000.0
2009-10-01 07:10:00,1.65425,1.6544,1.6541,1.65425,146800000.0
2009-10-01 07:11:00,1.6543,1.65475,1.65425,1.6547,131500000.0
2009-10-01 07:12:00,1.6547,1.6547,1.6544,1.6546,99000000.0
2009-10-01 07:13:00,1.6544,1.6547,1.65425,1.6544,128400000.0
2009-10-01 07:14:00,1.65435,1.65435,1.65415,1.65415,101900000.0
2009-10-01 07:15:00,1.65415,1.65435,1.65405,1.65405,49200000.0
2009-10-01 07:16:00,1.65405,1.6541,1.654,1.65405,83100000.0
2009-10-01 07:17:00,1.65405,1.6542,1.6539,1.654,99200000.0
2009-10-01 07:18:00,1.65405,1.65425,1.6539,1.6541,94400000.0
2009-10-01 07:19:00,1.6541,1.6544,1.6541,1.65425,86400000.0
2009-10-01 07:20:00,1.6543,1.6544,1.654,1.6542,61700000.0
2009-10-01 07:21:00,1.6543,1.65445,1.6541,1.65415,86300000.0
2009-10-01 07:22:00,1.65415,1.65455,1.6541,1.6543,104100000.0
2009-10-01 07:23:00,1.65425,1.6546,1.65405,1.6543,151000000.0
2009-10-01 07:24:00,1.6543,1.65455,1.6541,1.6543,109200000.0
2009-10-01 07:25:00,1.65435,1.65455,1.65415,1.6544,134400000.0
2009-10-01 07:26:00,1.65435,1.65445,1.65425,1.65445,168400000.0
2009-10-01 07:27:00,1.65445,1.65485,1.6544,1.6548,79100000.0
2009-10-01 07:28:00,1.65475,1.65485,1.6546,1.6547,34000000.0
2009-10-01 07:29:00,1.6546,1.6548,1.6546,1.6546,41600000.0
2009-10-01 07:30:00,1.65455,1.65455,1.65435,1.65445,47600000.0
2009-10-01 07:31:00,1.6545,1.6546,1.6543,1.65435,76800000.0
2009-10-01 07:32:00,1.65435,1.6545,1.65425,1.65425,51100000.0
2009-10-01 07:33:00,1.6543,1.6544,1.6538,1.6538,86600000.0
2009-10-01 07:34:00,1.65385,1.6541,1.65385,1.6541,101700000.0
2009-10-01 07:35:00,1.6541,1.65455,1.6541,1.6545,123000000.0
2009-10-01 07:36:00,1.65445,1.6547,1.6542,1.65435,110600000.0
2009-10-01 07:37:00,1.65445,1.6547,1.6543,1.6544,58400000.0
2009-10-01 07:38:00,1.6544,1.65455,1.6543,1.6545,76800000.0
2009-10-01 07:39:00,1.65455,1.65545,1.6545,1.65545,118800000.0
2009-10-01 07:40:00,1.65535,1.65565,1.6551,1.65555,137700000.0
2009-10-01 07:41:00,1.6555,1.65555,1.6551,1.6551,67400000.0
2009-10-01 07:42:00,1.6551,1.6557,1.6551,1.6556,109200000.0
2009-10-01 07:43:00,1.6556,1.65605,1.65555,1.65595,142900000.0
2009-10-01 07:44:00,1.6559,1.65635,1.65575,1.6559,113000000.0
2009-10-01 07:45:00,1.65595,1.6563,1.6556,1.6559,164500000.0
2009-10-01 07:46:00,1.65585,1.65765,1.65535,1.6569,300300000.0
2009-10-01 07:47:00,1.6569,1.65725,1.65625,1.6569,257500000.0
2009-10-01 07:48:00,1.65675,1.65715,1.65595,1.65665,264300000.0
2009-10-01 07:49:00,1.65655,1.65735,1.6563,1.657,213200000.0
2009-10-01 07:50:00,1.65695,1.65745,1.65685,1.6574,212300000.0
2009-10-01 07:51:00,1.65735,1.65795,1.6573,1.65775,241800000.0
2009-10-01 07:52:00,1.6577,1.6581,1.65755,1.6579,202800000.0
2009-10-01 07:53:00,1.6579,1.65795,1.6577,1.65795,146900000.0
2009-10-01 07:54:00,1.65785,1.65835,1.65785,1.6581,200800000.0
2009-10-01 07:55:00,1.6581,1.6586,1.65805,1.65855,153400000.0
2009-10-01 07:56:00,1.6586,1.65865,1.6581,1.65845,173100000.0
2009-10-01 07:57:00,1.6585,1.65875,1.65825,1.6585,239600000.0
2009-10-01 07:58:00,1.6586,1.65895,1.6584,1.6589,176600000.0
2009-10-01 07:59:00,1.6588,1.6593,1.6586,1.6588,165800000.0
2009-10-01 08:00:00,1.6589,1.6594,1.65855,1.65895,166800000.0
2009-10-01 08:01:00,1.6589,1.65945,1.65855,1.6589,142300000.0
2009-10-01 08:02:00,1.6589,1.65905,1.6585,1.65895,254400000.0
2009-10-01 08:03:00,1.6589,1.65935,1.65875,1.65935,148700000.0
2009-10-01 08:04:00,1.65935,1.65935,1.6586,1.65905,187500000.0
2009-10-01 08:05:00,1.659,1.659,1.6585,1.65865,194100000.0
2009-10-01 08:06:00,1.65865,1.65895,1.658,1.65805,230700000.0
2009-10-01 08:07:00,1.6582,1.6586,1.65795,1.6584,201800000.0
2009-10-01 08:08:00,1.6584,1.6584,1.65795,1.65795,151300000.0
2009-10-01 08:09:00,1.65795,1.6589,1.65795,1.65885,160300000.0
2009-10-01 08:10:00,1.65885,1.65925,1.65875,1.65925,120700000.0
2009-10-01 08:11:00,1.65915,1.66045,1.65905,1.6603,158300000.0
2009-10-01 08:12:00,1.66035,1.6609,1.66035,1.6609,167500000.0
2009-10-01 08:13:00,1.6608,1.66095,1.6604,1.6607,141100000.0
2009-10-01 08:14:00,1.6608,1.66135,1.6606,1.6613,155700000.0
2009-10-01 08:15:00,1.6612,1.6618,1.6611,1.6616,191200000.0
2009-10-01 08:16:00,1.6618,1.66235,1.66155,1.66235,134100000.0
2009-10-01 08:17:00,1.6623,1.6627,1.6619,1.66195,186000000.0
2009-10-01 08:18:00,1.6619,1.6622,1.66145,1.66145,171300000.0
2009-10-01 08:19:00,1.6615,1.66155,1.6607,1.66075,126700000.0
2009-10-01 08:20:00,1.6609,1.6613,1.66085,1.66105,119600000.0
2009-10-01 08:21:00,1.66105,1.66125,1.6609,1.6611,97700000.0
2009-10-01 08:22:00,1.6612,1.6612,1.6609,1.66105,157700000.0
2009-10-01 08:23:00,1.6611,1.66135,1.66105,1.66135,86000000.0
2009-10-01 08:24:00,1.66135,1.66165,1.6611,1.6616,186600000.0
2009-10-01 08:25:00,1.6616,1.6617,1.66125,1.6614,153900000.0
2009-10-01 08:26:00,1.66135,1.6618,1.6612,1.66165,199900000.0
2009-10-01 08:27:00,1.6617,1.66205,1.6615,1.662,180000000.0
2009-10-01 08:28:00,1.66195,1.66215,1.6619,1.66195,134100000.0
2009-10-01 08:29:00,1.662,1.66275,1.66175,1.66275,131400000.0
2009-10-01 08:30:00,1.6627,1.66325,1.6623,1.66245,180700000.0
2009-10-01 08:31:00,1.66245,1.6625,1.662,1.662,216700000.0
2009-10-01 08:32:00,1.662,1.66205,1.6615,1.66155,250600000.0
2009-10-01 08:33:00,1.66155,1.66205,1.66145,1.66205,283700000.0
2009-10-01 08:34:00,1.66205,1.66245,1.66175,1.66245,298500000.0
2009-10-01 08:35:00,1.66245,1.6632,1.66245,1.66275,137500000.0
2009-10-01 08:36:00,1.66275,1.66275,1.6623,1.6623,139000000.0
2009-10-01 08:37:00,1.6623,1.66235,1.66165,1.66165,178900000.0
2009-10-01 08:38:00,1.6616,1.662,1.66155,1.66185,261800000.0
2009-10-01 08:39:00,1.6618,1.66225,1.6618,1.6619,247800000.0
2009-10-01 08:40:00,1.66195,1.66225,1.66135,1.66225,307200000.0
2009-10-01 08:41:00,1.66225,1.66245,1.6618,1.662,359300000.0
2009-10-01 08:42:00,1.662,1.6623,1.6615,1.66155,292400000.0
2009-10-01 08:43:00,1.66155,1.66155,1.66095,1.6611,144500000.0
2009-10-01 08:44:00,1.6611,1.66135,1.66095,1.6612,248200000.0
2009-10-01 08:45:00,1.6612,1.6612,1.6608,1.66085,150700000.0
2009-10-01 08:46:00,1.66085,1.6614,1.6608,1.6612,242300000.0
2009-10-01 08:47:00,1.66115,1.66135,1.66075,1.6609,230800000.0
2009-10-01 08:48:00,1.6609,1.6619,1.6609,1.6619,237800000.0
2009-10-01 08:49:00,1.66175,1.6621,1.6616,1.6618,202400000.0
2009-10-01 08:50:00,1.6618,1.6626,1.6618,1.6626,203600000.0
2009-10-01 08:51:00,1.6626,1.6626,1.662,1.662,220800000.0
2009-10-01 08:52:00,1.66205,1.6622,1.6617,1.6617,221500000.0
2009-10-01 08:53:00,1.6617,1.6622,1.66145,1.662,184300000.0
2009-10-01 08:54:00,1.662,1.6624,1.662,1.66235,233800000.0
2009-10-01 08:55:00,1.66225,1.6626,1.66215,1.6625,185500000.0
2009-10-01 08:56:00,1.66255,1.66255,1.66195,1.662,152200000.0
2009-10-01 08:57:00,1.66205,1.66205,1.6616,1.66185,205800000.0
2009-10-01 08:58:00,1.6618,1.66185,1.66125,1.66125,128400000.0
2009-10-01 08:59:00,1.6612,1.66165,1.6612,1.6615,131100000.0
2009-10-01 09:00:00,1.6615,1.6622,1.6615,1.6621,213900000.0
2009-10-01 09:01:00,1.66205,1.663,1.662,1.66295,155300000.0
2009-10-01 09:02:00,1.663,1.66445,1.66295,1.6638,182400000.0
2009-10-01 09:03:00,1.66395,1.66395,1.6635,1.66355,174300000.0
2009-10-01 09:04:00,1.66355,1.66435,1.66355,1.66425,264300000.0
2009-10-01 09:05:00,1.66425,1.6643,1.66375,1.66375,252100000.0
2009-10-01 09:06:00,1.6637,1.66385,1.6632,1.66325,244400000.0
2009-10-01 09:07:00,1.66335,1.66385,1.6633,1.66345,309600000.0
2009-10-01 09:08:00,1.6635,1.66355,1.66265,1.66315,315700000.0
2009-10-01 09:09:00,1.6632,1.66345,1.66305,1.6632,298400000.0
2009-10-01 09:10:00,1.66325,1.66345,1.6631,1.66325,242300000.0
2009-10-01 09:11:00,1.66325,1.66325,1.6628,1.6632,242300000.0
2009-10-01 09:12:00,1.6632,1.6632,1.66285,1.663,248400000.0
2009-10-01 09:13:00,1.663,1.6631,1.6625,1.66255,244700000.0
2009-10-01 09:14:00,1.66255,1.6628,1.6622,1.6628,288000000.0
2009-10-01 09:15:00,1.66275,1.66325,1.66275,1.6631,247000000.0
2009-10-01 09:16:00,1.6631,1.6633,1.6628,1.66285,266600000.0
2009-10-01 09:17:00,1.6629,1.663,1.6625,1.66295,400300000.0
2009-10-01 09:18:00,1.66295,1.66315,1.66265,1.66275,204500000.0
2009-10-01 09:19:00,1.6627,1.66295,1.66255,1.6629,249300000.0
2009-10-01 09:20:00,1.6629,1.66305,1.6627,1.663,219900000.0
2009-10-01 09:21:00,1.663,1.6634,1.66295,1.6631,265400000.0
2009-10-01 09:22:00,1.6631,1.66315,1.66255,1.6627,266500000.0
2009-10-01 09:23:00,1.66265,1.6628,1.6623,1.6625,234200000.0
2009-10-01 09:24:00,1.6625,1.66265,1.6621,1.6622,262100000.0
2009-10-01 09:25:00,1.6622,1.6626,1.66195,1.66245,345500000.0
2009-10-01 09:26:00,1.6625,1.6627,1.6623,1.66245,266800000.0
2009-10-01 09:27:00,1.6624,1.66265,1.6622,1.6623,199100000.0
2009-10-01 09:28:00,1.6623,1.6623,1.66175,1.6619,332900000.0
2009-10-01 09:29:00,1.6619,1.66215,1.66125,1.6615,263100000.0
2009-10-01 09:30:00,1.66145,1.6617,1.66115,1.66115,327300000.0
2009-10-01 09:31:00,1.6612,1.6621,1.661,1.66185,285100000.0
2009-10-01 09:32:00,1.66185,1.6622,1.66155,1.66175,305300000.0
2009-10-01 09:33:00,1.6618,1.6618,1.66115,1.6612,212300000.0
2009-10-01 09:34:00,1.6612,1.66125,1.66075,1.6611,203100000.0
2009-10-01 09:35:00,1.6611,1.6611,1.66075,1.6608,186900000.0
2009-10-01 09:36:00,1.6608,1.66165,1.6608,1.6615,233700000.0
2009-10-01 09:37:00,1.66155,1.6617,1.66125,1.66125,287800000.0
2009-10-01 09:38:00,1.6613,1.6613,1.66085,1.661,186200000.0
2009-10-01 09:39:00,1.66105,1.6613,1.66095,1.66115,194000000.0
2009-10-01 09:40:00,1.6611,1.6613,1.66105,1.66105,275800000.0
2009-10-01 09:41:00,1.66105,1.66155,1.66095,1.6615,210100000.0
2009-10-01 09:42:00,1.66145,1.6617,1.6614,1.66165,161500000.0
2009-10-01 09:43:00,1.66165,1.6617,1.6612,1.66125,79200000.0
2009-10-01 09:44:00,1.66125,1.6613,1.6608,1.661,215400000.0
2009-10-01 09:45:00,1.66105,1.6613,1.6609,1.66105,233800000.0
2009-10-01 09:46:00,1.66105,1.66105,1.6606,1.6607,294300000.0
2009-10-01 09:47:00,1.6607,1.661,1.65995,1.66055,352600000.0
2009-10-01 09:48:00,1.66055,1.66055,1.66035,1.6604,214400000.0
2009-10-01 09:49:00,1.6605,1.6606,1.65985,1.6599,238300000.0
2009-10-01 09:50:00,1.6599,1.65995,1.65955,1.6596,114400000.0
2009-10-01 09:51:00,1.6596,1.65965,1.65935,1.65945,170600000.0
2009-10-01 09:52:00,1.65945,1.66,1.6594,1.6599,257700000.0
2009-10-01 09:53:00,1.6599,1.66,1.65975,1.65995,211000000.0
2009-10-01 09:54:00,1.6599,1.66035,1.65985,1.66035,131500000.0
2009-10-01 09:55:00,1.66035,1.66055,1.6601,1.66055,167600000.0
2009-10-01 09:56:00,1.66055,1.66055,1.66055,1.66055,71000000.0
2009-10-01 09:57:00,1.66055,1.661,1.6601,1.6609,120100000.0
2009-10-01 09:58:00,1.6609,1.6611,1.6606,1.6607,265900000.0
2009-10-01 09:59:00,1.66075,1.66095,1.66065,1.6607,234500000.0
2009-10-01 10:00:00,1.6607,1.6617,1.66055,1.66165,191200000.0
2009-10-01 10:01:00,1.66165,1.66165,1.66125,1.66145,179600000.0
2009-10-01 10:02:00,1.66145,1.6621,1.6614,1.66205,258900000.0
2009-10-01 10:03:00,1.66205,1.6626,1.662,1.66245,220900000.0
2009-10-01 10:04:00,1.6624,1.66305,1.6622,1.66285,274200000.0
2009-10-01 10:05:00,1.66285,1.66295,1.6623,1.66235,231400000.0
2009-10-01 10:06:00,1.6624,1.66285,1.66235,1.6626,206700000.0
2009-10-01 10:07:00,1.6626,1.66265,1.6624,1.66245,190700000.0
2009-10-01 10:08:00,1.6624,1.6629,1.6623,1.6625,210000000.0
2009-10-01 10:09:00,1.66255,1.6626,1.66225,1.66225,222000000.0
2009-10-01 10:10:00,1.66225,1.6627,1.6622,1.6623,208800000.0
2009-10-01 10:11:00,1.6623,1.6624,1.66215,1.66235,129500000.0
2009-10-01 10:12:00,1.6623,1.66245,1.6622,1.6623,183900000.0
2009-10-01 10:13:00,1.66235,1.6624,1.66215,1.66225,109300000.0
2009-10-01 10:14:00,1.66225,1.66245,1.66205,1.66235,221900000.0
2009-10-01 10:15:00,1.66235,1.66245,1.6622,1.66235,93400000.0
2009-10-01 10:16:00,1.66235,1.66235,1.66195,1.6621,103400000.0
2009-10-01 10:17:00,1.66205,1.66225,1.66185,1.66195,202200000.0
2009-10-01 10:18:00,1.6619,1.66205,1.66175,1.662,151600000.0
2009-10-01 10:19:00,1.66205,1.66205,1.6619,1.662,101500000.0
2009-10-01 10:20:00,1.662,1.6622,1.66195,1.66195,170000000.0
2009-10-01 10:21:00,1.662,1.6621,1.66185,1.66195,177400000.0
2009-10-01 10:22:00,1.66195,1.662,1.66175,1.66185,278500000.0
2009-10-01 10:23:00,1.66185,1.66185,1.6617,1.66175,197700000.0
2009-10-01 10:24:00,1.6618,1.66215,1.66175,1.66205,178500000.0
2009-10-01 10:25:00,1.66205,1.66235,1.6617,1.66225,202600000.0
2009-10-01 10:26:00,1.6623,1.66255,1.66205,1.6623,271100000.0
2009-10-01 10:27:00,1.6622,1.66235,1.66215,1.6622,93500000.0
2009-10-01 10:28:00,1.66225,1.66225,1.65835,1.66,286100000.0
2009-10-01 10:29:00,1.6599,1.66005,1.6592,1.6596,281700000.0
2009-10-01 10:30:00,1.65955,1.66005,1.659,1.65915,292800000.0
2009-10-01 10:31:00,1.6593,1.65965,1.65895,1.65915,287100000.0
2009-10-01 10:32:00,1.6592,1.66035,1.65915,1.66025,277100000.0
2009-10-01 10:33:00,1.6602,1.6604,1.65905,1.65945,224700000.0
2009-10-01 10:34:00,1.65955,1.6598,1.65915,1.6597,232000000.0
2009-10-01 10:35:00,1.6599,1.6604,1.6597,1.66035,212000000.0
2009-10-01 10:36:00,1.6605,1.6605,1.65965,1.6599,307200000.0
2009-10-01 10:37:00,1.6599,1.66005,1.65955,1.6597,173700000.0
2009-10-01 10:38:00,1.6597,1.65975,1.65945,1.6596,175900000.0
2009-10-01 10:39:00,1.6596,1.6599,1.6595,1.65955,235800000.0
2009-10-01 10:40:00,1.65955,1.66,1.6595,1.65985,329300000.0
2009-10-01 10:41:00,1.6599,1.66,1.6594,1.6598,252900000.0
2009-10-01 10:42:00,1.6598,1.6604,1.6598,1.6602,282300000.0
2009-10-01 10:43:00,1.6602,1.661,1.6602,1.66055,283500000.0
2009-10-01 10:44:00,1.66055,1.6612,1.6605,1.6611,242300000.0
2009-10-01 10:45:00,1.6611,1.66135,1.66095,1.6613,263600000.0
2009-10-01 10:46:00,1.66135,1.66145,1.66105,1.6613,341200000.0
2009-10-01 10:47:00,1.66125,1.6614,1.66115,1.66125,350400000.0
2009-10-01 10:48:00,1.6612,1.66165,1.661,1.66165,250800000.0
2009-10-01 10:49:00,1.66165,1.66235,1.66135,1.66205,243900000.0
2009-10-01 10:50:00,1.66205,1.66215,1.6614,1.6617,290100000.0
2009-10-01 10:51:00,1.66175,1.6618,1.6615,1.66155,240800000.0
2009-10-01 10:52:00,1.6615,1.6617,1.6614,1.6615,201100000.0
2009-10-01 10:53:00,1.66155,1.66165,1.66115,1.66155,225200000.0
2009-10-01 10:54:00,1.6615,1.66205,1.66145,1.6617,211300000.0
2009-10-01 10:55:00,1.66175,1.6621,1.66175,1.66205,323600000.0
2009-10-01 10:56:00,1.6621,1.66225,1.66175,1.6619,258300000.0
2009-10-01 10:57:00,1.66185,1.662,1.6617,1.66185,203400000.0
2009-10-01 10:58:00,1.6619,1.662,1.6618,1.66185,136000000.0
2009-10-01 10:59:00,1.66185,1.6619,1.6616,1.66185,171600000.0
2009-10-01 11:00:00,1.66195,1.6621,1.66175,1.66175,177900000.0
2009-10-01 11:01:00,1.6618,1.66205,1.6617,1.66175,146200000.0
2009-10-01 11:02:00,1.66175,1.6621,1.66175,1.6619,218800000.0
2009-10-01 11:03:00,1.6619,1.662,1.6617,1.6617,128200000.0
2009-10-01 11:04:00,1.6617,1.66175,1.6609,1.66105,168700000.0
2009-10-01 11:05:00,1.66105,1.6619,1.66095,1.6619,207200000.0
2009-10-01 11:06:00,1.66185,1.6622,1.66185,1.66215,148400000.0
2009-10-01 11:07:00,1.6622,1.66245,1.662,1.6622,135500000.0
2009-10-01 11:08:00,1.6622,1.6625,1.6621,1.66215,233600000.0
2009-10-01 11:09:00,1.66215,1.66285,1.66165,1.6628,212400000.0
2009-10-01 11:10:00,1.6628,1.6635,1.66245,1.6633,247200000.0
2009-10-01 11:11:00,1.66335,1.66385,1.66325,1.6636,317900000.0
2009-10-01 11:12:00,1.6636,1.66375,1.66335,1.66365,301600000.0
2009-10-01 11:13:00,1.66365,1.66435,1.66365,1.66415,239400000.0
2009-10-01 11:14:00,1.6641,1.6642,1.66325,1.66335,283300000.0
2009-10-01 11:15:00,1.6633,1.66415,1.66315,1.66405,317700000.0
2009-10-01 11:16:00,1.664,1.66475,1.66395,1.6646,243000000.0
2009-10-01 11:17:00,1.6646,1.6658,1.66455,1.66485,256800000.0
2009-10-01 11:18:00,1.6649,1.665,1.664,1.664,319500000.0
2009-10-01 11:19:00,1.664,1.6645,1.6639,1.6641,349900000.0
2009-10-01 11:20:00,1.6641,1.6643,1.66365,1.6638,247900000.0
2009-10-01 11:21:00,1.66375,1.66435,1.66365,1.66435,165300000.0
2009-10-01 11:22:00,1.66435,1.6653,1.6643,1.6651,290500000.0
2009-10-01 11:23:00,1.6651,1.6665,1.665,1.6665,295700000.0
2009-10-01 11:24:00,1.6665,1.66665,1.6657,1.66595,324400000.0
2009-10-01 11:25:00,1.666,1.66605,1.6655,1.66565,266900000.0
2009-10-01 11:26:00,1.6657,1.66585,1.66535,1.66535,226500000.0
2009-10-01 11:27:00,1.6654,1.66545,1.66505,1.6652,182100000.0
2009-10-01 11:28:00,1.6653,1.6654,1.665,1.6651,193200000.0
2009-10-01 11:29:00,1.6651,1.66555,1.665,1.66545,184800000.0
2009-10-01 11:30:00,1.66545,1.6655,1.6653,1.66545,139100000.0
2009-10-01 11:31:00,1.6655,1.66565,1.66515,1.6656,251900000.0
2009-10-01 11:32:00,1.6656,1.6662,1.6654,1.6662,151100000.0
2009-10-01 11:33:00,1.66585,1.66605,1.6657,1.66575,201700000.0
2009-10-01 11:34:00,1.6658,1.66605,1.6657,1.66605,151100000.0
2009-10-01 11:35:00,1.66605,1.66655,1.666,1.66655,149000000.0
2009-10-01 11:36:00,1.66655,1.66655,1.666,1.6661,171300000.0
2009-10-01 11:37:00,1.6661,1.66615,1.666,1.66605,65200000.0
2009-10-01 11:38:00,1.66605,1.6662,1.6659,1.6661,111000000.0
2009-10-01 11:39:00,1.66615,1.66665,1.66615,1.66655,261500000.0
2009-10-01 11:40:00,1.66655,1.66665,1.66625,1.6664,528600000.0
2009-10-01 11:41:00,1.66645,1.66675,1.66645,1.66655,200900000.0
2009-10-01 11:42:00,1.66665,1.66665,1.6663,1.66645,363300000.0
2009-10-01 11:43:00,1.66645,1.6665,1.6663,1.6665,154100000.0
2009-10-01 11:44:00,1.66645,1.6666,1.66635,1.6664,239000000.0
2009-10-01 11:45:00,1.6664,1.6666,1.66605,1.66635,210700000.0
2009-10-01 11:46:00,1.66635,1.66695,1.6662,1.6664,421000000.0
2009-10-01 11:47:00,1.66655,1.66725,1.66645,1.66705,327600000.0
2009-10-01 11:48:00,1.66705,1.66755,1.667,1.6675,306500000.0
2009-10-01 11:49:00,1.6674,1.6675,1.6669,1.6669,243800000.0
2009-10-01 11:50:00,1.6669,1.6672,1.66685,1.6669,252500000.0
2009-10-01 11:51:00,1.6669,1.66715,1.6664,1.6664,361300000.0
2009-10-01 11:52:00,1.66655,1.66675,1.6662,1.66675,282900000.0
2009-10-01 11:53:00,1.6668,1.66845,1.6667,1.66805,297600000.0
2009-10-01 11:54:00,1.66805,1.66815,1.66775,1.668,278700000.0
2009-10-01 11:55:00,1.668,1.66835,1.6679,1.66795,263900000.0
2009-10-01 11:56:00,1.6679,1.66865,1.6679,1.6685,298500000.0
2009-10-01 11:57:00,1.6685,1.6694,1.6684,1.66905,420000000.0
2009-10-01 11:58:00,1.66915,1.6695,1.6689,1.66945,276800000.0
2009-10-01 11:59:00,1.66945,1.67,1.6694,1.66985,285700000.0
2009-10-01 12:00:00,1.66985,1.6699,1.66955,1.6697,194000000.0
2009-10-01 12:01:00,1.6697,1.6699,1.6695,1.6697,240600000.0
2009-10-01 12:02:00,1.6697,1.66995,1.6695,1.66985,321900000.0
2009-10-01 12:03:00,1.6699,1.6699,1.6693,1.66935,352800000.0
2009-10-01 12:04:00,1.6693,1.66995,1.669,1.66985,362200000.0
2009-10-01 12:05:00,1.66985,1.67045,1.6697,1.6699,404600000.0
2009-10-01 12:06:00,1.6699,1.67025,1.6697,1.6698,288000000.0
2009-10-01 12:07:00,1.66985,1.6699,1.66955,1.6696,158400000.0
2009-10-01 12:08:00,1.6696,1.6698,1.66935,1.66945,270700000.0
2009-10-01 12:09:00,1.6695,1.66955,1.6691,1.66915,271400000.0
2009-10-01 12:10:00,1.6692,1.6694,1.66865,1.6692,336600000.0
2009-10-01 12:11:00,1.6692,1.6698,1.6692,1.66965,384700000.0
2009-10-01 12:12:00,1.66965,1.66985,1.66955,1.6697,338900000.0
2009-10-01 12:13:00,1.6697,1.67005,1.6693,1.6695,239800000.0
2009-10-01 12:14:00,1.6695,1.66955,1.66885,1.6689,275800000.0
2009-10-01 12:15:00,1.66895,1.6694,1.6688,1.6694,323600000.0
2009-10-01 12:16:00,1.66925,1.66935,1.669,1.6692,147000000.0
2009-10-01 12:17:00,1.6692,1.6694,1.66915,1.66935,359400000.0
2009-10-01 12:18:00,1.66935,1.6696,1.6693,1.66945,223300000.0
2009-10-01 12:19:00,1.6695,1.6695,1.66925,1.6694,171900000.0
2009-10-01 12:20:00,1.6694,1.6696,1.6693,1.66945,260600000.0
2009-10-01 12:21:00,1.66945,1.66965,1.66935,1.6695,212400000.0
2009-10-01 12:22:00,1.6695,1.6695,1.6691,1.6692,176700000.0
2009-10-01 12:23:00,1.6692,1.66935,1.66875,1.66905,219700000.0
2009-10-01 12:24:00,1.66905,1.66915,1.6686,1.66885,367800000.0
2009-10-01 12:25:00,1.66885,1.669,1.6684,1.6684,308000000.0
2009-10-01 12:26:00,1.66845,1.66845,1.6679,1.6681,214800000.0
2009-10-01 12:27:00,1.66795,1.66825,1.6677,1.6678,316000000.0
2009-10-01 12:28:00,1.6678,1.66785,1.66695,1.66735,276300000.0
2009-10-01 12:29:00,1.66735,1.6675,1.66715,1.6673,233300000.0
2009-10-01 12:30:00,1.66735,1.6678,1.6673,1.66755,299800000.0
2009-10-01 12:31:00,1.6677,1.6678,1.6673,1.66735,186700000.0
2009-10-01 12:32:00,1.6673,1.6673,1.66665,1.66685,269400000.0
2009-10-01 12:33:00,1.66685,1.66705,1.66645,1.66645,150300000.0
2009-10-01 12:34:00,1.66645,1.6667,1.66635,1.6665,304200000.0
2009-10-01 12:35:00,1.6664,1.66655,1.666,1.6662,210400000.0
2009-10-01 12:36:00,1.6662,1.6662,1.66535,1.6655,224500000.0
2009-10-01 12:37:00,1.6655,1.6658,1.6653,1.6656,252100000.0
2009-10-01 12:38:00,1.66555,1.6659,1.66555,1.6658,219000000.0
2009-10-01 12:39:00,1.6658,1.66625,1.6658,1.6662,173900000.0
2009-10-01 12:40:00,1.66615,1.6668,1.66615,1.66675,190500000.0
2009-10-01 12:41:00,1.66675,1.6668,1.66645,1.6666,200000000.0
2009-10-01 12:42:00,1.66675,1.66705,1.6665,1.6669,384300000.0
2009-10-01 12:43:00,1.6669,1.66695,1.66625,1.66635,231100000.0
2009-10-01 12:44:00,1.6664,1.6665,1.6661,1.66615,196800000.0
2009-10-01 12:45:00,1.6661,1.66625,1.6659,1.6659,184300000.0
2009-10-01 12:46:00,1.6659,1.66605,1.66585,1.66595,217200000.0
2009-10-01 12:47:00,1.66595,1.66655,1.66595,1.66655,216400000.0
2009-10-01 12:48:00,1.6665,1.6667,1.66605,1.6661,201100000.0
2009-10-01 12:49:00,1.6661,1.6662,1.66585,1.6662,121400000.0
2009-10-01 12:50:00,1.66625,1.6664,1.66555,1.6657,219300000.0
2009-10-01 12:51:00,1.6657,1.666,1.66555,1.66595,119000000.0
2009-10-01 12:52:00,1.66575,1.66595,1.66575,1.66585,124600000.0
2009-10-01 12:53:00,1.66585,1.666,1.66575,1.66595,227600000.0
2009-10-01 12:54:00,1.66595,1.66625,1.66585,1.66615,126400000.0
2009-10-01 12:55:00,1.6661,1.6665,1.66605,1.6665,256600000.0
2009-10-01 12:56:00,1.66645,1.6672,1.6662,1.66645,376400000.0
2009-10-01 12:57:00,1.6665,1.6671,1.66645,1.66685,237700000.0
2009-10-01 12:58:00,1.66695,1.66695,1.6666,1.66675,242000000.0
2009-10-01 12:59:00,1.66675,1.667,1.6663,1.6665,317800000.0
2009-10-01 13:00:00,1.66645,1.6668,1.6661,1.6662,292800000.0
2009-10-01 13:01:00,1.6662,1.66665,1.6659,1.66615,358100000.0
2009-10-01 13:02:00,1.66615,1.6663,1.66605,1.66625,197800000.0
2009-10-01 13:03:00,1.66625,1.66655,1.66615,1.66645,265300000.0
2009-10-01 13:04:00,1.66645,1.66655,1.6662,1.6664,226300000.0
2009-10-01 13:05:00,1.6664,1.66665,1.6662,1.66655,335800000.0
2009-10-01 13:06:00,1.6665,1.6669,1.66635,1.6667,270200000.0
2009-10-01 13:07:00,1.6667,1.66675,1.6663,1.6664,202700000.0
2009-10-01 13:08:00,1.66645,1.6666,1.6661,1.6663,236600000.0
2009-10-01 13:09:00,1.66635,1.6666,1.66615,1.66655,345800000.0
2009-10-01 13:10:00,1.66655,1.66685,1.66645,1.6665,212500000.0
2009-10-01 13:11:00,1.6665,1.6673,1.6665,1.6673,187500000.0
2009-10-01 13:12:00,1.6673,1.66735,1.66635,1.6664,160100000.0
2009-10-01 13:13:00,1.6664,1.66645,1.66625,1.6664,124900000.0
2009-10-01 13:14:00,1.6664,1.6664,1.66605,1.66605,74700000.0
2009-10-01 13:15:00,1.66605,1.6661,1.66585,1.666,83200000.0
2009-10-01 13:16:00,1.66605,1.66655,1.666,1.6664,134000000.0
2009-10-01 13:17:00,1.66645,1.6669,1.66645,1.66675,102100000.0
2009-10-01 13:18:00,1.66675,1.6671,1.66675,1.66705,276700000.0
2009-10-01 13:19:00,1.667,1.6671,1.66645,1.66655,180700000.0
2009-10-01 13:20:00,1.6665,1.66695,1.6665,1.66685,147700000.0
2009-10-01 13:21:00,1.66695,1.66705,1.66645,1.66685,135700000.0
2009-10-01 13:22:00,1.6669,1.6671,1.6668,1.6669,144800000.0
2009-10-01 13:23:00,1.6669,1.6671,1.66665,1.66695,282900000.0
2009-10-01 13:24:00,1.66695,1.66695,1.66665,1.6667,142300000.0
2009-10-01 13:25:00,1.6667,1.66735,1.6667,1.66705,158000000.0
2009-10-01 13:26:00,1.66705,1.66705,1.66685,1.66695,158500000.0
2009-10-01 13:27:00,1.66695,1.66705,1.6668,1.667,153400000.0
2009-10-01 13:28:00,1.66695,1.66735,1.66695,1.66725,225700000.0
2009-10-01 13:29:00,1.66725,1.66745,1.66715,1.66735,102100000.0
2009-10-01 13:30:00,1.6674,1.6681,1.6672,1.6681,149900000.0
2009-10-01 13:31:00,1.6681,1.6685,1.668,1.66835,201900000.0
2009-10-01 13:32:00,1.6683,1.66875,1.6683,1.66865,212600000.0
2009-10-01 13:33:00,1.66865,1.66865,1.6679,1.66795,173500000.0
2009-10-01 13:34:00,1.668,1.66825,1.66795,1.668,137500000.0
2009-10-01 13:35:00,1.668,1.6681,1.66775,1.668,256500000.0
2009-10-01 13:36:00,1.66795,1.66835,1.66795,1.6682,239400000.0
2009-10-01 13:37:00,1.6682,1.66825,1.6679,1.66805,205400000.0
2009-10-01 13:38:00,1.668,1.6682,1.668,1.66805,211000000.0
2009-10-01 13:39:00,1.66805,1.6683,1.6677,1.66815,171500000.0
2009-10-01 13:40:00,1.6681,1.6684,1.66795,1.6682,225500000.0
2009-10-01 13:41:00,1.6682,1.6685,1.66785,1.6679,204800000.0
2009-10-01 13:42:00,1.66795,1.66805,1.6677,1.66795,328100000.0
2009-10-01 13:43:00,1.66795,1.66795,1.6677,1.66775,237000000.0
2009-10-01 13:44:00,1.66775,1.66785,1.66745,1.66755,164900000.0
2009-10-01 13:45:00,1.66755,1.66755,1.6672,1.66735,302400000.0
2009-10-01 13:46:00,1.6672,1.66755,1.6671,1.66735,200000000.0
2009-10-01 13:47:00,1.6674,1.6675,1.667,1.66735,335300000.0
2009-10-01 13:48:00,1.66745,1.66765,1.6672,1.66745,246200000.0
2009-10-01 13:49:00,1.66745,1.66755,1.66695,1.66695,218300000.0
2009-10-01 13:50:00,1.667,1.66715,1.6669,1.66695,188200000.0
2009-10-01 13:51:00,1.66695,1.66785,1.6669,1.66775,269400000.0
2009-10-01 13:52:00,1.66775,1.6679,1.66755,1.66775,231900000.0
2009-10-01 13:53:00,1.6677,1.66775,1.66745,1.6675,226800000.0
2009-10-01 13:54:00,1.6675,1.66765,1.66715,1.66735,265500000.0
2009-10-01 13:55:00,1.6673,1.6673,1.66685,1.66685,255100000.0
2009-10-01 13:56:00,1.66685,1.66715,1.6668,1.6668,162200000.0
2009-10-01 13:57:00,1.66675,1.66675,1.6663,1.66635,161300000.0
2009-10-01 13:58:00,1.66635,1.66645,1.66615,1.66615,118700000.0
2009-10-01 13:59:00,1.66615,1.6663,1.66565,1.66565,251000000.0
2009-10-01 14:00:00,1.66565,1.6663,1.66555,1.6658,266700000.0
2009-10-01 14:01:00,1.6658,1.66615,1.66565,1.66615,305800000.0
2009-10-01 14:02:00,1.666,1.6663,1.666,1.66605,269200000.0
2009-10-01 14:03:00,1.66605,1.6661,1.6654,1.66545,410200000.0
2009-10-01 14:04:00,1.66555,1.6662,1.6654,1.6659,291100000.0
2009-10-01 14:05:00,1.6659,1.6661,1.6654,1.66545,305600000.0
2009-10-01 14:06:00,1.66545,1.6658,1.6654,1.6657,256500000.0
2009-10-01 14:07:00,1.6657,1.6659,1.6656,1.6658,208300000.0
2009-10-01 14:08:00,1.66575,1.6658,1.66535,1.66545,212700000.0
2009-10-01 14:09:00,1.66555,1.6656,1.6654,1.6654,231700000.0
2009-10-01 14:10:00,1.6654,1.66555,1.6652,1.66535,207000000.0
2009-10-01 14:11:00,1.66535,1.66535,1.6651,1.6652,226800000.0
2009-10-01 14:12:00,1.6653,1.66545,1.66515,1.6652,253300000.0
2009-10-01 14:13:00,1.66535,1.66565,1.6646,1.6647,330100000.0
2009-10-01 14:14:00,1.66475,1.66485,1.6644,1.6645,295600000.0
2009-10-01 14:15:00,1.6645,1.6646,1.6643,1.6644,240500000.0
2009-10-01 14:16:00,1.66435,1.6648,1.6643,1.6645,201200000.0
2009-10-01 14:17:00,1.6645,1.66465,1.66425,1.6645,198800000.0
2009-10-01 14:18:00,1.6645,1.66485,1.6645,1.6646,282600000.0
2009-10-01 14:19:00,1.66455,1.6648,1.66455,1.66475,228400000.0
2009-10-01 14:20:00,1.66475,1.6649,1.66415,1.66425,360800000.0
2009-10-01 14:21:00,1.66435,1.66465,1.66435,1.6644,277100000.0
2009-10-01 14:22:00,1.6644,1.66455,1.66425,1.6645,204000000.0
2009-10-01 14:23:00,1.6645,1.66465,1.6642,1.66445,155500000.0
2009-10-01 14:24:00,1.66445,1.66455,1.6642,1.6645,211600000.0
2009-10-01 14:25:00,1.66445,1.6647,1.6643,1.6647,212700000.0
2009-10-01 14:26:00,1.6647,1.66505,1.6645,1.665,209500000.0
2009-10-01 14:27:00,1.66495,1.6653,1.6649,1.6649,185700000.0
2009-10-01 14:28:00,1.6649,1.6653,1.6648,1.66505,177600000.0
2009-10-01 14:29:00,1.6651,1.66535,1.6648,1.6652,244300000.0
2009-10-01 14:30:00,1.6652,1.6653,1.6645,1.6653,233300000.0
2009-10-01 14:31:00,1.6653,1.66585,1.66495,1.66505,271500000.0
2009-10-01 14:32:00,1.6651,1.66545,1.6649,1.66505,319400000.0
2009-10-01 14:33:00,1.6651,1.66595,1.66505,1.6658,300700000.0
2009-10-01 14:34:00,1.66585,1.66585,1.66485,1.665,349700000.0
2009-10-01 14:35:00,1.665,1.66535,1.6648,1.6651,325500000.0
2009-10-01 14:36:00,1.6651,1.6652,1.66445,1.66445,244600000.0
2009-10-01 14:37:00,1.6645,1.6649,1.66445,1.6648,300700000.0
2009-10-01 14:38:00,1.66485,1.6649,1.6644,1.66465,425800000.0
2009-10-01 14:39:00,1.66465,1.66505,1.66435,1.66495,363600000.0
2009-10-01 14:40:00,1.66495,1.66505,1.6643,1.66465,336400000.0
2009-10-01 14:41:00,1.66465,1.6648,1.66435,1.6644,288500000.0
2009-10-01 14:42:00,1.6644,1.66465,1.6641,1.66445,276200000.0
2009-10-01 14:43:00,1.6644,1.6645,1.664,1.6641,374900000.0
2009-10-01 14:44:00,1.6641,1.66435,1.66405,1.66425,191100000.0
2009-10-01 14:45:00,1.66425,1.66445,1.66405,1.66445,241000000.0
2009-10-01 14:46:00,1.66445,1.66475,1.66435,1.66475,116100000.0
2009-10-01 14:47:00,1.6647,1.66515,1.6644,1.66505,307100000.0
2009-10-01 14:48:00,1.66505,1.6652,1.6648,1.6651,223800000.0
2009-10-01 14:49:00,1.6651,1.6653,1.6649,1.66505,210900000.0
2009-10-01 14:50:00,1.66505,1.66505,1.66455,1.66455,188400000.0
2009-10-01 14:51:00,1.6645,1.665,1.66425,1.6649,189800000.0
2009-10-01 14:52:00,1.66495,1.66505,1.66465,1.6647,172500000.0
2009-10-01 14:53:00,1.66475,1.66505,1.66455,1.66485,270000000.0
2009-10-01 14:54:00,1.66485,1.665,1.66435,1.66435,159800000.0
2009-10-01 14:55:00,1.66435,1.66445,1.66415,1.66425,129500000.0
2009-10-01 14:56:00,1.6642,1.6644,1.66415,1.66435,178300000.0
2009-10-01 14:57:00,1.66435,1.6645,1.6643,1.6643,91000000.0
2009-10-01 14:58:00,1.6643,1.66445,1.6638,1.6639,229300000.0
2009-10-01 14:59:00,1.6639,1.6648,1.6639,1.6646,261600000.0
2009-10-01 15:00:00,1.6646,1.66475,1.66425,1.6645,239100000.0
2009-10-01 15:01:00,1.6645,1.665,1.66435,1.66485,239600000.0
2009-10-01 15:02:00,1.66485,1.66535,1.6647,1.66515,179300000.0
2009-10-01 15:03:00,1.66515,1.6655,1.66505,1.6655,143300000.0
2009-10-01 15:04:00,1.66545,1.6658,1.66535,1.66555,109700000.0
2009-10-01 15:05:00,1.6656,1.6658,1.6655,1.6656,117100000.0
2009-10-01 15:06:00,1.66545,1.6661,1.66545,1.666,292000000.0
2009-10-01 15:07:00,1.66605,1.6663,1.6657,1.6657,247300000.0
2009-10-01 15:08:00,1.66575,1.66595,1.6655,1.6655,190500000.0
2009-10-01 15:09:00,1.6655,1.66595,1.6655,1.66585,197800000.0
2009-10-01 15:10:00,1.66585,1.66585,1.66555,1.6656,169500000.0
2009-10-01 15:11:00,1.6656,1.6658,1.66535,1.66535,212500000.0
2009-10-01 15:12:00,1.66535,1.6658,1.66535,1.6656,141100000.0
2009-10-01 15:13:00,1.6656,1.66565,1.66545,1.66555,77900000.0
2009-10-01 15:14:00,1.66555,1.6656,1.6652,1.6652,129100000.0
2009-10-01 15:15:00,1.6652,1.6652,1.665,1.66505,123200000.0
2009-10-01 15:16:00,1.66505,1.6653,1.665,1.66515,113300000.0
2009-10-01 15:17:00,1.66515,1.66525,1.665,1.66515,132500000.0
2009-10-01 15:18:00,1.66505,1.66565,1.66505,1.66545,202900000.0
2009-10-01 15:19:00,1.6654,1.66555,1.665,1.665,185000000.0
2009-10-01 15:20:00,1.665,1.6655,1.6649,1.6653,187000000.0
2009-10-01 15:21:00,1.6653,1.6655,1.66485,1.6652,167500000.0
2009-10-01 15:22:00,1.66525,1.66525,1.664,1.66405,173900000.0
2009-10-01 15:23:00,1.66405,1.6645,1.66405,1.66425,168200000.0
2009-10-01 15:24:00,1.66425,1.6648,1.66425,1.66445,313800000.0
2009-10-01 15:25:00,1.66445,1.66495,1.66445,1.66475,185900000.0
2009-10-01 15:26:00,1.66475,1.66505,1.6646,1.66505,194800000.0
2009-10-01 15:27:00,1.66505,1.66515,1.66475,1.66475,160000000.0
2009-10-01 15:28:00,1.6649,1.6649,1.6646,1.6648,171400000.0
2009-10-01 15:29:00,1.6648,1.6652,1.66475,1.6649,182900000.0
2009-10-01 15:30:00,1.6649,1.6651,1.66465,1.66475,236100000.0
2009-10-01 15:31:00,1.66495,1.66495,1.6646,1.66475,195500000.0
2009-10-01 15:32:00,1.6648,1.6649,1.66465,1.6647,218900000.0
2009-10-01 15:33:00,1.66475,1.6649,1.6646,1.6649,144400000.0
2009-10-01 15:34:00,1.6648,1.66495,1.66465,1.66495,217600000.0
2009-10-01 15:35:00,1.66495,1.66515,1.6645,1.66505,286100000.0
2009-10-01 15:36:00,1.66505,1.66525,1.6649,1.66505,315200000.0
2009-10-01 15:37:00,1.66505,1.6653,1.6648,1.66485,292300000.0
2009-10-01 15:38:00,1.66485,1.6651,1.66475,1.66495,143300000.0
2009-10-01 15:39:00,1.6649,1.66495,1.66455,1.66485,145400000.0
2009-10-01 15:40:00,1.6648,1.6649,1.6643,1.66445,194800000.0
2009-10-01 15:41:00,1.6645,1.6646,1.66355,1.66355,108400000.0
2009-10-01 15:42:00,1.6635,1.6637,1.66335,1.6636,160900000.0
2009-10-01 15:43:00,1.6636,1.66415,1.66355,1.6638,283800000.0
2009-10-01 15:44:00,1.6638,1.6639,1.66355,1.66365,184200000.0
2009-10-01 15:45:00,1.66375,1.6638,1.6636,1.6636,206200000.0
2009-10-01 15:46:00,1.66365,1.664,1.66365,1.6637,120500000.0
2009-10-01 15:47:00,1.6637,1.66395,1.6635,1.66365,141700000.0
2009-10-01 15:48:00,1.6637,1.66405,1.6637,1.6639,101900000.0
2009-10-01 15:49:00,1.6639,1.664,1.6635,1.6635,198600000.0
2009-10-01 15:50:00,1.6635,1.6636,1.6632,1.6632,228400000.0
2009-10-01 15:51:00,1.6632,1.66365,1.6632,1.66355,256700000.0
2009-10-01 15:52:00,1.66355,1.66415,1.66345,1.6639,250200000.0
2009-10-01 15:53:00,1.6638,1.66435,1.6638,1.66425,263000000.0
2009-10-01 15:54:00,1.66425,1.6644,1.6641,1.66435,226600000.0
2009-10-01 15:55:00,1.6643,1.66445,1.66425,1.6644,137100000.0
2009-10-01 15:56:00,1.6644,1.66475,1.66435,1.66455,184700000.0
2009-10-01 15:57:00,1.66465,1.6647,1.66425,1.6644,194800000.0
2009-10-01 15:58:00,1.6644,1.6649,1.66435,1.6644,169400000.0
2009-10-01 15:59:00,1.6644,1.6648,1.6644,1.6648,111700000.0
2009-10-01 16:00:00,1.6644,1.66555,1.66415,1.66465,273100000.0
2009-10-01 16:01:00,1.6646,1.6649,1.66405,1.66435,221950000.0
2009-10-01 16:02:00,1.66425,1.66455,1.664,1.6645,214700000.0
2009-10-01 16:03:00,1.66445,1.66445,1.6638,1.66395,201900000.0
2009-10-01 16:04:00,1.66395,1.66425,1.6637,1.6639,284700000.0
2009-10-01 16:05:00,1.6639,1.6639,1.6633,1.66345,251800000.0
2009-10-01 16:06:00,1.66345,1.66355,1.66275,1.6628,245600000.0
2009-10-01 16:07:00,1.66295,1.66345,1.6627,1.6634,262600000.0
2009-10-01 16:08:00,1.6634,1.6637,1.6631,1.6635,222700000.0
2009-10-01 16:09:00,1.6635,1.6639,1.6634,1.66365,216900000.0
2009-10-01 16:10:00,1.66365,1.6641,1.6635,1.6641,274800000.0
2009-10-01 16:11:00,1.6641,1.6645,1.66405,1.66425,223400000.0
2009-10-01 16:12:00,1.66425,1.66495,1.66425,1.66485,184600000.0
2009-10-01 16:13:00,1.66485,1.66495,1.66465,1.6647,207600000.0
2009-10-01 16:14:00,1.6647,1.6647,1.66445,1.6647,158300000.0
2009-10-01 16:15:00,1.6647,1.6649,1.6645,1.66485,238500000.0
2009-10-01 16:16:00,1.66485,1.6651,1.66475,1.6649,146000000.0
2009-10-01 16:17:00,1.66495,1.66505,1.6647,1.66505,150400000.0
2009-10-01 16:18:00,1.66505,1.6651,1.66485,1.66505,208700000.0
2009-10-01 16:19:00,1.66505,1.66595,1.66505,1.66595,292600000.0
2009-10-01 16:20:00,1.66595,1.6661,1.6657,1.66585,316500000.0
2009-10-01 16:21:00,1.6659,1.66605,1.66555,1.6659,243700000.0
2009-10-01 16:22:00,1.6659,1.666,1.6654,1.6655,257700000.0
2009-10-01 16:23:00,1.66545,1.6658,1.66545,1.6658,178200000.0
2009-10-01 16:24:00,1.66575,1.6661,1.66565,1.66585,202400000.0
2009-10-01 16:25:00,1.6659,1.66625,1.66575,1.6659,197300000.0
2009-10-01 16:26:00,1.6659,1.6662,1.6658,1.6661,148700000.0
2009-10-01 16:27:00,1.6661,1.6663,1.6658,1.6662,215300000.0
2009-10-01 16:28:00,1.6661,1.66635,1.6658,1.66585,246800000.0
2009-10-01 16:29:00,1.66585,1.666,1.66555,1.66595,205300000.0
2009-10-01 16:30:00,1.66595,1.66645,1.66585,1.66645,184300000.0
2009-10-01 16:31:00,1.66645,1.66745,1.6663,1.66735,216000000.0
2009-10-01 16:32:00,1.66735,1.66775,1.6672,1.6675,243400000.0
2009-10-01 16:33:00,1.66745,1.6675,1.66695,1.66735,277600000.0
2009-10-01 16:34:00,1.6674,1.6677,1.66725,1.66745,353100000.0
2009-10-01 16:35:00,1.6675,1.6698,1.6674,1.66935,239700000.0
2009-10-01 16:36:00,1.6693,1.6694,1.66865,1.66885,267500000.0
2009-10-01 16:37:00,1.6689,1.669,1.66835,1.66845,194700000.0
2009-10-01 16:38:00,1.6685,1.66855,1.66825,1.66845,130400000.0
2009-10-01 16:39:00,1.66845,1.66845,1.6675,1.6676,188600000.0
2009-10-01 16:40:00,1.6676,1.668,1.6675,1.66795,162200000.0
2009-10-01 16:41:00,1.66785,1.66785,1.6675,1.66785,159100000.0
2009-10-01 16:42:00,1.66785,1.6679,1.66755,1.6678,127000000.0
2009-10-01 16:43:00,1.66775,1.6678,1.66735,1.66755,142200000.0
2009-10-01 16:44:00,1.66755,1.66765,1.66735,1.66745,123600000.0
2009-10-01 16:45:00,1.6675,1.66775,1.66735,1.66735,104400000.0
2009-10-01 16:46:00,1.66735,1.66775,1.66725,1.6677,175600000.0
2009-10-01 16:47:00,1.6677,1.6677,1.66725,1.6674,135800000.0
2009-10-01 16:48:00,1.6674,1.66745,1.6669,1.66695,107700000.0
2009-10-01 16:49:00,1.66695,1.66695,1.6664,1.6664,142000000.0
2009-10-01 16:50:00,1.66635,1.66665,1.66635,1.66655,137200000.0
2009-10-01 16:51:00,1.66645,1.6666,1.66625,1.66645,163100000.0
2009-10-01 16:52:00,1.66645,1.6672,1.66635,1.66705,127300000.0
2009-10-01 16:53:00,1.667,1.66715,1.66615,1.6664,140900000.0
2009-10-01 16:54:00,1.6664,1.66655,1.6661,1.6661,190000000.0
2009-10-01 16:55:00,1.6661,1.6661,1.66465,1.6657,203900000.0
2009-10-01 16:56:00,1.66565,1.66575,1.66525,1.66545,183900000.0
2009-10-01 16:57:00,1.66545,1.66575,1.66545,1.66545,156900000.0
2009-10-01 16:58:00,1.6655,1.66555,1.66445,1.6648,147900000.0
2009-10-01 16:59:00,1.66485,1.6652,1.6643,1.66445,213500000.0
2009-10-01 17:00:00,1.6643,1.66445,1.66395,1.66435,158500000.0
2009-10-01 17:01:00,1.66435,1.6651,1.6641,1.66485,234500000.0
2009-10-01 17:02:00,1.6648,1.66505,1.66455,1.6649,151500000.0
2009-10-01 17:03:00,1.6649,1.66505,1.66455,1.6648,285300000.0
2009-10-01 17:04:00,1.6648,1.66495,1.66455,1.66475,343400000.0
2009-10-01 17:05:00,1.66475,1.66475,1.6644,1.6644,212500000.0
2009-10-01 17:06:00,1.6644,1.6651,1.66425,1.66505,244500000.0
2009-10-01 17:07:00,1.66505,1.66525,1.6648,1.6651,277300000.0
2009-10-01 17:08:00,1.6651,1.66535,1.66495,1.665,196900000.0
2009-10-01 17:09:00,1.665,1.66535,1.66475,1.6652,360000000.0
2009-10-01 17:10:00,1.6651,1.6653,1.66465,1.6649,321100000.0
2009-10-01 17:11:00,1.6649,1.66505,1.66445,1.6645,220200000.0
2009-10-01 17:12:00,1.6645,1.66515,1.6645,1.6647,266200000.0
2009-10-01 17:13:00,1.6647,1.66485,1.66445,1.66485,311100000.0
2009-10-01 17:14:00,1.66485,1.665,1.6644,1.6644,238400000.0
2009-10-01 17:15:00,1.6644,1.6649,1.66415,1.66485,261600000.0
2009-10-01 17:16:00,1.66495,1.66505,1.66435,1.6646,195200000.0
2009-10-01 17:17:00,1.66465,1.66505,1.6644,1.66445,186700000.0
2009-10-01 17:18:00,1.66455,1.66455,1.66405,1.66405,178600000.0
2009-10-01 17:19:00,1.6641,1.6643,1.66395,1.6642,233200000.0
2009-10-01 17:20:00,1.66425,1.66425,1.6639,1.6642,174600000.0
2009-10-01 17:21:00,1.6642,1.66445,1.66375,1.66395,206900000.0
2009-10-01 17:22:00,1.66395,1.6642,1.6636,1.6637,296500000.0
2009-10-01 17:23:00,1.6637,1.6642,1.6635,1.66395,263500000.0
2009-10-01 17:24:00,1.66395,1.664,1.6637,1.6638,197100000.0
2009-10-01 17:25:00,1.6638,1.66395,1.66365,1.6638,168600000.0
2009-10-01 17:26:00,1.6638,1.6642,1.66365,1.664,250300000.0
2009-10-01 17:27:00,1.664,1.66435,1.6639,1.66425,202000000.0
2009-10-01 17:28:00,1.66425,1.66435,1.66405,1.66425,169600000.0
2009-10-01 17:29:00,1.66425,1.66465,1.6641,1.6646,258300000.0
2009-10-01 17:30:00,1.6646,1.66485,1.66445,1.66475,248800000.0
2009-10-01 17:31:00,1.66475,1.6653,1.66475,1.665,177400000.0
2009-10-01 17:32:00,1.665,1.6654,1.6648,1.66505,308900000.0
2009-10-01 17:33:00,1.66505,1.6656,1.66505,1.66525,222500000.0
2009-10-01 17:34:00,1.66525,1.66595,1.66525,1.66575,256600000.0
2009-10-01 17:35:00,1.66575,1.6662,1.66575,1.666,281500000.0
2009-10-01 17:36:00,1.66595,1.6661,1.66575,1.66595,276000000.0
2009-10-01 17:37:00,1.6659,1.6662,1.6658,1.6659,242500000.0
2009-10-01 17:38:00,1.66585,1.66595,1.6649,1.665,335000000.0
2009-10-01 17:39:00,1.66495,1.66515,1.6648,1.66495,208500000.0
2009-10-01 17:40:00,1.66505,1.6654,1.66495,1.66525,252800000.0
2009-10-01 17:41:00,1.66525,1.6654,1.66495,1.66505,184000000.0
2009-10-01 17:42:00,1.66505,1.6651,1.66485,1.66505,132700000.0
2009-10-01 17:43:00,1.66505,1.6651,1.66475,1.66475,212200000.0
2009-10-01 17:44:00,1.66475,1.66505,1.66465,1.6649,250100000.0
2009-10-01 17:45:00,1.6649,1.66505,1.6647,1.6647,259600000.0
2009-10-01 17:46:00,1.66465,1.6653,1.66465,1.66505,239100000.0
2009-10-01 17:47:00,1.66505,1.66535,1.6646,1.6652,208400000.0
2009-10-01 17:48:00,1.6652,1.6653,1.66465,1.66465,140400000.0
2009-10-01 17:49:00,1.66465,1.6647,1.6644,1.6645,231000000.0
2009-10-01 17:50:00,1.6645,1.6645,1.6643,1.66435,198200000.0
2009-10-01 17:51:00,1.66435,1.66455,1.66395,1.66405,209900000.0
2009-10-01 17:52:00,1.66395,1.66405,1.66355,1.6636,203700000.0
2009-10-01 17:53:00,1.6636,1.6637,1.66345,1.66365,154400000.0
2009-10-01 17:54:00,1.66365,1.66375,1.66285,1.66285,218400000.0
2009-10-01 17:55:00,1.66285,1.663,1.66275,1.66285,143900000.0
2009-10-01 17:56:00,1.6629,1.6633,1.66285,1.6632,178400000.0
2009-10-01 17:57:00,1.66325,1.66335,1.66285,1.66325,135300000.0
2009-10-01 17:58:00,1.6632,1.6632,1.66265,1.66285,334500000.0
2009-10-01 17:59:00,1.6629,1.6629,1.66215,1.6623,156100000.0
2009-10-01 18:00:00,1.6623,1.66235,1.6619,1.662,166900000.0
2009-10-01 18:01:00,1.662,1.66265,1.66195,1.66245,236400000.0
2009-10-01 18:02:00,1.6625,1.6628,1.6625,1.66265,225500000.0
2009-10-01 18:03:00,1.66265,1.66285,1.66265,1.66275,163800000.0
2009-10-01 18:04:00,1.6627,1.66285,1.66185,1.66195,221800000.0
2009-10-01 18:05:00,1.66195,1.6621,1.6614,1.6617,217900000.0
2009-10-01 18:06:00,1.6616,1.6622,1.6613,1.6621,285800000.0
2009-10-01 18:07:00,1.6621,1.6621,1.66125,1.6614,320800000.0
2009-10-01 18:08:00,1.6614,1.6617,1.6613,1.6614,264200000.0
2009-10-01 18:09:00,1.6614,1.66145,1.6609,1.66105,241400000.0
2009-10-01 18:10:00,1.66105,1.6611,1.66075,1.6609,317500000.0
2009-10-01 18:11:00,1.66095,1.66105,1.6605,1.66075,279100000.0
2009-10-01 18:12:00,1.6608,1.6608,1.66045,1.6605,421000000.0
2009-10-01 18:13:00,1.6605,1.6608,1.6605,1.6608,156900000.0
2009-10-01 18:14:00,1.66085,1.66105,1.66085,1.661,252900000.0
2009-10-01 18:15:00,1.66105,1.6611,1.66085,1.66085,156000000.0
2009-10-01 18:16:00,1.6609,1.661,1.66065,1.6607,138700000.0
2009-10-01 18:17:00,1.66065,1.66065,1.6605,1.66055,99600000.0
2009-10-01 18:18:00,1.6606,1.66075,1.66055,1.66065,90700000.0
2009-10-01 18:19:00,1.66065,1.66065,1.6604,1.6606,120200000.0
2009-10-01 18:20:00,1.6606,1.66065,1.6604,1.6605,123500000.0
2009-10-01 18:21:00,1.66045,1.66075,1.66035,1.66065,190600000.0
2009-10-01 18:22:00,1.66065,1.66085,1.6603,1.66085,317500000.0
2009-10-01 18:23:00,1.66085,1.66125,1.66075,1.66115,278600000.0
2009-10-01 18:24:00,1.66115,1.6616,1.66115,1.6615,198000000.0
2009-10-01 18:25:00,1.6615,1.66155,1.66105,1.6612,149600000.0
2009-10-01 18:26:00,1.6611,1.66135,1.66105,1.6612,46200000.0
2009-10-01 18:27:00,1.66115,1.66125,1.6611,1.66125,135100000.0
2009-10-01 18:28:00,1.66125,1.66155,1.6612,1.66155,177400000.0
2009-10-01 18:29:00,1.66155,1.6616,1.66135,1.6614,134600000.0
2009-10-01 18:30:00,1.6614,1.6614,1.6611,1.6611,81900000.0
2009-10-01 18:31:00,1.66115,1.66145,1.66105,1.6611,259500000.0
2009-10-01 18:32:00,1.66115,1.66155,1.661,1.66145,233900000.0
2009-10-01 18:33:00,1.6614,1.66165,1.66125,1.6615,141100000.0
2009-10-01 18:34:00,1.66145,1.6616,1.66125,1.66125,71300000.0
2009-10-01 18:35:00,1.66125,1.6616,1.66125,1.6615,107300000.0
2009-10-01 18:36:00,1.66145,1.66165,1.6613,1.66165,154100000.0
2009-10-01 18:37:00,1.66165,1.66175,1.6616,1.66175,53800000.0
2009-10-01 18:38:00,1.66175,1.66185,1.66155,1.66155,99600000.0
2009-10-01 18:39:00,1.66165,1.66175,1.6614,1.6616,121000000.0
2009-10-01 18:40:00,1.6616,1.6617,1.6614,1.6616,142400000.0
2009-10-01 18:41:00,1.6616,1.6618,1.6616,1.6617,83500000.0
2009-10-01 18:42:00,1.6617,1.6619,1.6616,1.66175,126700000.0
2009-10-01 18:43:00,1.66175,1.6622,1.66165,1.66205,247800000.0
2009-10-01 18:44:00,1.66205,1.6622,1.66195,1.662,195800000.0
2009-10-01 18:45:00,1.66195,1.66205,1.6614,1.66165,366300000.0
2009-10-01 18:46:00,1.66165,1.6617,1.66145,1.66155,192700000.0
2009-10-01 18:47:00,1.6616,1.66185,1.66145,1.6618,154700000.0
2009-10-01 18:48:00,1.66175,1.66185,1.6616,1.6617,85300000.0
2009-10-01 18:49:00,1.66165,1.6621,1.6616,1.66185,160000000.0
2009-10-01 18:50:00,1.66185,1.6623,1.6618,1.6623,190500000.0
2009-10-01 18:51:00,1.66225,1.6625,1.6622,1.6624,144900000.0
2009-10-01 18:52:00,1.66235,1.66235,1.66205,1.6621,108500000.0
2009-10-01 18:53:00,1.66205,1.66235,1.66205,1.66235,89600000.0
2009-10-01 18:54:00,1.66235,1.66245,1.6623,1.6624,183800000.0
2009-10-01 18:55:00,1.6624,1.6624,1.662,1.662,88200000.0
2009-10-01 18:56:00,1.66205,1.66205,1.66195,1.66195,59600000.0
2009-10-01 18:57:00,1.662,1.662,1.66175,1.6618,171500000.0
2009-10-01 18:58:00,1.6618,1.6618,1.6615,1.6617,158900000.0
2009-10-01 18:59:00,1.6617,1.6617,1.66135,1.66145,143300000.0
2009-10-01 19:00:00,1.6614,1.6615,1.6612,1.6614,274700000.0
2009-10-01 19:01:00,1.6614,1.6619,1.6613,1.66185,118000000.0
2009-10-01 19:02:00,1.6618,1.66195,1.66165,1.66195,135800000.0
2009-10-01 19:03:00,1.66195,1.662,1.66135,1.6616,123700000.0
2009-10-01 19:04:00,1.6616,1.66175,1.66145,1.66145,104400000.0
2009-10-01 19:05:00,1.66145,1.66175,1.66145,1.6617,47300000.0
2009-10-01 19:06:00,1.6617,1.66175,1.66155,1.6617,138800000.0
2009-10-01 19:07:00,1.6617,1.662,1.6617,1.66195,165200000.0
2009-10-01 19:08:00,1.662,1.6623,1.662,1.662,114300000.0
2009-10-01 19:09:00,1.6621,1.6625,1.66205,1.66245,205600000.0
2009-10-01 19:10:00,1.66245,1.66255,1.6623,1.6624,193600000.0
2009-10-01 19:11:00,1.6624,1.6624,1.662,1.66215,171900000.0
2009-10-01 19:12:00,1.6621,1.66225,1.66205,1.6621,160500000.0
2009-10-01 19:13:00,1.6621,1.66235,1.66195,1.66235,200800000.0
2009-10-01 19:14:00,1.66235,1.66255,1.6622,1.6624,97300000.0
2009-10-01 19:15:00,1.6624,1.6624,1.6617,1.66205,257500000.0
2009-10-01 19:16:00,1.66195,1.6621,1.6618,1.662,204300000.0
2009-10-01 19:17:00,1.662,1.662,1.66165,1.66185,181200000.0
2009-10-01 19:18:00,1.6619,1.6619,1.6617,1.6619,137700000.0
2009-10-01 19:19:00,1.6619,1.66205,1.66175,1.6618,201600000.0
2009-10-01 19:20:00,1.6618,1.6619,1.66145,1.66155,263200000.0
2009-10-01 19:21:00,1.66155,1.6618,1.66145,1.66145,244400000.0
2009-10-01 19:22:00,1.66145,1.66145,1.6608,1.661,338300000.0
2009-10-01 19:23:00,1.661,1.6616,1.66085,1.66145,290300000.0
2009-10-01 19:24:00,1.6615,1.6616,1.6612,1.66125,144000000.0
2009-10-01 19:25:00,1.6612,1.6614,1.661,1.66105,249200000.0
2009-10-01 19:26:00,1.6611,1.66125,1.66055,1.66065,149800000.0
2009-10-01 19:27:00,1.66055,1.6608,1.66045,1.6606,260800000.0
2009-10-01 19:28:00,1.66055,1.6611,1.66055,1.66095,132900000.0
2009-10-01 19:29:00,1.6609,1.66125,1.6609,1.6612,230400000.0
2009-10-01 19:30:00,1.6612,1.66165,1.6611,1.6612,303000000.0
2009-10-01 19:31:00,1.6612,1.6614,1.6607,1.6607,242800000.0
2009-10-01 19:32:00,1.6607,1.6608,1.6605,1.6608,205600000.0
2009-10-01 19:33:00,1.6608,1.661,1.6606,1.6606,242000000.0
2009-10-01 19:34:00,1.6606,1.66095,1.6606,1.6608,125700000.0
2009-10-01 19:35:00,1.6608,1.6611,1.66075,1.66095,272200000.0
2009-10-01 19:36:00,1.66105,1.66125,1.6609,1.6611,128400000.0
2009-10-01 19:37:00,1.6611,1.6615,1.6611,1.6612,160600000.0
2009-10-01 19:38:00,1.6612,1.6613,1.6611,1.6612,196900000.0
2009-10-01 19:39:00,1.6612,1.6614,1.6611,1.66125,112800000.0
2009-10-01 19:40:00,1.66125,1.66135,1.66115,1.66135,251300000.0
2009-10-01 19:41:00,1.6613,1.6614,1.66115,1.66115,191600000.0
2009-10-01 19:42:00,1.6612,1.66145,1.66115,1.6613,213100000.0
2009-10-01 19:43:00,1.6613,1.6614,1.66115,1.6612,198700000.0
2009-10-01 19:44:00,1.6612,1.66175,1.66115,1.66175,185800000.0
2009-10-01 19:45:00,1.6618,1.66185,1.66175,1.66185,85400000.0
2009-10-01 19:46:00,1.66185,1.66195,1.6614,1.6615,213500000.0
2009-10-01 19:47:00,1.6615,1.6615,1.66105,1.6611,100900000.0
2009-10-01 19:48:00,1.6611,1.6615,1.661,1.66135,264500000.0
2009-10-01 19:49:00,1.66135,1.66145,1.6612,1.66145,121000000.0
2009-10-01 19:50:00,1.6614,1.6615,1.6612,1.66125,132900000.0
2009-10-01 19:51:00,1.6613,1.6614,1.66105,1.66105,191400000.0
2009-10-01 19:52:00,1.6611,1.66115,1.66065,1.6608,233600000.0
2009-10-01 19:53:00,1.6608,1.66085,1.6605,1.6605,53900000.0
2009-10-01 19:54:00,1.66055,1.66075,1.6603,1.6605,186800000.0
2009-10-01 19:55:00,1.66055,1.6608,1.66035,1.6608,328400000.0
2009-10-01 19:56:00,1.6608,1.66085,1.6604,1.6604,221100000.0
2009-10-01 19:57:00,1.6604,1.6606,1.6603,1.66035,231700000.0
2009-10-01 19:58:00,1.66035,1.6606,1.66035,1.6604,230300000.0
2009-10-01 19:59:00,1.66045,1.66055,1.66025,1.6605,129000000.0
2009-10-01 20:00:00,1.66055,1.6606,1.66025,1.66025,178800000.0
2009-10-01 20:01:00,1.66025,1.66055,1.6598,1.65985,216400000.0
2009-10-01 20:02:00,1.65985,1.66015,1.65985,1.66005,254800000.0
2009-10-01 20:03:00,1.66005,1.66005,1.6598,1.66,112300000.0
2009-10-01 20:04:00,1.65995,1.6601,1.65985,1.6599,113100000.0
2009-10-01 20:05:00,1.6599,1.6601,1.6598,1.65985,258400000.0
2009-10-01 20:06:00,1.65985,1.6601,1.65985,1.66,180700000.0
2009-10-01 20:07:00,1.66,1.66015,1.65985,1.66,181900000.0
2009-10-01 20:08:00,1.66005,1.6601,1.6598,1.6599,73100000.0
2009-10-01 20:09:00,1.65995,1.6601,1.65985,1.65985,134400000.0
2009-10-01 20:10:00,1.65985,1.65995,1.6597,1.65985,261400000.0
2009-10-01 20:11:00,1.65985,1.66005,1.65975,1.6599,179600000.0
2009-10-01 20:12:00,1.66,1.66,1.65975,1.65985,121400000.0
2009-10-01 20:13:00,1.6599,1.66,1.65975,1.6598,203400000.0
2009-10-01 20:14:00,1.6598,1.66,1.65975,1.66,149800000.0
2009-10-01 20:15:00,1.66005,1.6604,1.65985,1.6603,167200000.0
2009-10-01 20:16:00,1.6603,1.6606,1.6603,1.6606,265100000.0
2009-10-01 20:17:00,1.6606,1.6606,1.6604,1.6606,269100000.0
2009-10-01 20:18:00,1.6606,1.66065,1.66035,1.66045,215800000.0
2009-10-01 20:19:00,1.66045,1.6605,1.6603,1.66035,233100000.0
2009-10-01 20:20:00,1.66035,1.6605,1.6603,1.6603,143200000.0
2009-10-01 20:21:00,1.6603,1.66055,1.6603,1.6605,185600000.0
2009-10-01 20:22:00,1.6605,1.66065,1.6603,1.6605,177300000.0
2009-10-01 20:23:00,1.6605,1.6605,1.6603,1.66045,207900000.0
2009-10-01 20:24:00,1.66045,1.66065,1.66045,1.66055,136100000.0
2009-10-01 20:25:00,1.66055,1.6609,1.66055,1.66085,386600000.0
2009-10-01 20:26:00,1.66085,1.6612,1.6606,1.6612,506100000.0
2009-10-01 20:27:00,1.6612,1.6613,1.66085,1.66085,415900000.0
2009-10-01 20:28:00,1.66095,1.6612,1.66075,1.66095,510300000.0
2009-10-01 20:29:00,1.661,1.6611,1.6607,1.66075,365800000.0
2009-10-01 20:30:00,1.66075,1.6611,1.6607,1.66095,80100000.0
2009-10-01 20:31:00,1.66105,1.66125,1.661,1.66115,83400000.0
2009-10-01 20:32:00,1.66115,1.6613,1.66095,1.66115,162200000.0
2009-10-01 20:33:00,1.66115,1.6612,1.661,1.66115,132000000.0
2009-10-01 20:34:00,1.6611,1.6612,1.66095,1.66115,237600000.0
2009-10-01 20:35:00,1.6611,1.66135,1.6611,1.6613,127900000.0
2009-10-01 20:36:00,1.6613,1.6613,1.661,1.6612,157800000.0
2009-10-01 20:37:00,1.6612,1.6615,1.66115,1.66125,211900000.0
2009-10-01 20:38:00,1.66115,1.66115,1.6609,1.6611,73900000.0
2009-10-01 20:39:00,1.6611,1.66125,1.6611,1.6612,65900000.0
2009-10-01 20:40:00,1.6612,1.66135,1.66105,1.6613,165700000.0
2009-10-01 20:41:00,1.6613,1.6613,1.66115,1.66115,110600000.0
2009-10-01 20:42:00,1.66115,1.6612,1.6609,1.661,176300000.0
2009-10-01 20:43:00,1.661,1.6612,1.661,1.66105,173700000.0
2009-10-01 20:44:00,1.66105,1.66125,1.661,1.66115,224200000.0
2009-10-01 20:45:00,1.6612,1.66145,1.661,1.66125,155500000.0
2009-10-01 20:46:00,1.66125,1.66135,1.66115,1.6612,150300000.0
2009-10-01 20:47:00,1.6612,1.6612,1.6611,1.66115,124600000.0
2009-10-01 20:48:00,1.66115,1.66115,1.66105,1.6611,74400000.0
2009-10-01 20:49:00,1.66115,1.6613,1.661,1.66115,181900000.0
2009-10-01 20:50:00,1.6612,1.6613,1.6608,1.6611,140600000.0
2009-10-01 20:51:00,1.6611,1.66115,1.66105,1.66105,24800000.0
2009-10-01 20:52:00,1.66105,1.6612,1.661,1.661,60200000.0
2009-10-01 20:53:00,1.66115,1.66115,1.66095,1.661,168600000.0
2009-10-01 20:54:00,1.661,1.66115,1.661,1.66115,97400000.0
2009-10-01 20:55:00,1.66115,1.66125,1.66105,1.66105,197600000.0
2009-10-01 20:56:00,1.66105,1.6611,1.6609,1.6611,167800000.0
2009-10-01 20:57:00,1.6611,1.66125,1.66105,1.6612,225200000.0
2009-10-01 20:58:00,1.66105,1.6611,1.66095,1.66095,240800000.0
2009-10-01 20:59:00,1.66095,1.66105,1.66055,1.66055,237700000.0
2009-10-01 21:00:00,1.66055,1.6608,1.6605,1.6605,231800000.0
2009-10-01 21:01:00,1.6605,1.6605,1.6603,1.66045,124400000.0
2009-10-01 21:02:00,1.66045,1.6607,1.6603,1.6603,285900000.0
2009-10-01 21:03:00,1.6603,1.6603,1.6603,1.6603,58000000.0
2009-10-01 21:04:00,1.6603,1.6603,1.65985,1.6601,196000000.0
2009-10-01 21:05:00,1.6601,1.66055,1.6601,1.6603,231100000.0
2009-10-01 21:06:00,1.66035,1.66055,1.6603,1.66045,156100000.0
2009-10-01 21:07:00,1.6604,1.6606,1.6604,1.66055,159700000.0
2009-10-01 21:08:00,1.6605,1.66055,1.66025,1.6604,336600000.0
2009-10-01 21:09:00,1.6604,1.6606,1.66035,1.6605,250200000.0
2009-10-01 21:10:00,1.6605,1.66075,1.66045,1.6607,168700000.0
2009-10-01 21:11:00,1.6607,1.6608,1.66055,1.6606,101700000.0
2009-10-01 21:12:00,1.6606,1.6608,1.6605,1.66065,87500000.0
2009-10-01 21:13:00,1.66075,1.66075,1.66045,1.6606,170600000.0
2009-10-01 21:14:00,1.6606,1.66085,1.6603,1.6603,256300000.0
2009-10-01 21:15:00,1.6603,1.66055,1.66015,1.66015,314600000.0
2009-10-01 21:16:00,1.66015,1.6603,1.6601,1.66025,264000000.0
2009-10-01 21:17:00,1.66035,1.66065,1.6603,1.66065,114500000.0
2009-10-01 21:18:00,1.66065,1.6608,1.66055,1.66065,296700000.0
2009-10-01 21:19:00,1.66065,1.66065,1.6605,1.66055,245900000.0
2009-10-01 21:20:00,1.6605,1.6606,1.66045,1.66055,197000000.0
2009-10-01 21:21:00,1.6605,1.6608,1.66045,1.6607,249700000.0
2009-10-01 21:22:00,1.6607,1.66085,1.66065,1.66065,263800000.0
2009-10-01 21:23:00,1.66065,1.66075,1.6604,1.66055,233500000.0
2009-10-01 21:24:00,1.66055,1.6607,1.6604,1.6606,231900000.0
2009-10-01 21:25:00,1.6606,1.6608,1.66055,1.6607,270100000.0
2009-10-01 21:26:00,1.6607,1.66075,1.6604,1.6604,125900000.0
2009-10-01 21:27:00,1.6604,1.6606,1.6603,1.66035,338600000.0
2009-10-01 21:28:00,1.66035,1.66045,1.6602,1.66045,151800000.0
2009-10-01 21:29:00,1.66045,1.661,1.66035,1.66085,517700000.0
2009-10-01 21:30:00,1.661,1.6613,1.66085,1.66115,510000000.0
2009-10-01 21:31:00,1.6611,1.6613,1.661,1.6612,470900000.0
2009-10-01 21:32:00,1.66125,1.6615,1.6611,1.6614,217800000.0
2009-10-01 21:33:00,1.6614,1.66175,1.6614,1.6615,149400000.0
2009-10-01 21:34:00,1.6615,1.66165,1.66145,1.66145,215200000.0
2009-10-01 21:35:00,1.66145,1.66155,1.6614,1.6614,172800000.0
2009-10-01 21:36:00,1.66145,1.6615,1.6612,1.6614,143700000.0
2009-10-01 21:37:00,1.6613,1.66135,1.66115,1.66115,54500000.0
2009-10-01 21:38:00,1.6611,1.66145,1.66105,1.6613,283700000.0
2009-10-01 21:39:00,1.66135,1.6615,1.6612,1.66135,155400000.0
2009-10-01 21:40:00,1.66135,1.6615,1.66135,1.66145,158000000.0
2009-10-01 21:41:00,1.66145,1.66165,1.66125,1.6613,215900000.0
2009-10-01 21:42:00,1.6613,1.66165,1.66125,1.6614,241100000.0
2009-10-01 21:43:00,1.66135,1.66145,1.6613,1.66135,136300000.0
2009-10-01 21:44:00,1.6614,1.6616,1.66135,1.6616,187400000.0
2009-10-01 21:45:00,1.6616,1.66185,1.6616,1.6617,141400000.0
2009-10-01 21:46:00,1.6617,1.66175,1.66145,1.66155,174100000.0
2009-10-01 21:47:00,1.66155,1.6616,1.6615,1.66155,64800000.0
2009-10-01 21:48:00,1.66155,1.66155,1.66145,1.66155,99100000.0
2009-10-01 21:49:00,1.66155,1.66155,1.66125,1.6615,111400000.0
2009-10-01 21:50:00,1.6615,1.66155,1.66125,1.66145,155900000.0
2009-10-01 21:51:00,1.6614,1.66145,1.6612,1.66135,180500000.0
2009-10-01 21:52:00,1.66135,1.66155,1.66095,1.6612,144400000.0
2009-10-01 21:53:00,1.6612,1.6613,1.6608,1.6608,196600000.0
2009-10-01 21:54:00,1.6608,1.661,1.6605,1.6607,130400000.0
2009-10-01 21:55:00,1.66055,1.661,1.66055,1.661,207500000.0
2009-10-01 21:56:00,1.66095,1.66095,1.6606,1.6607,95600000.0
2009-10-01 21:57:00,1.6607,1.66075,1.66035,1.6605,120600000.0
2009-10-01 21:58:00,1.6605,1.66075,1.6604,1.6607,136600000.0
2009-10-01 21:59:00,1.66075,1.66075,1.65945,1.66025,246100000.0
2009-10-01 22:00:00,1.66025,1.6604,1.65995,1.6601,199400000.0
2009-10-01 22:01:00,1.6601,1.6605,1.65995,1.66045,111000000.0
2009-10-01 22:02:00,1.66045,1.6606,1.6604,1.6606,61400000.0
2009-10-01 22:03:00,1.66055,1.66065,1.66035,1.66055,129800000.0
2009-10-01 22:04:00,1.66045,1.6608,1.66035,1.6606,213400000.0
2009-10-01 22:05:00,1.66065,1.66095,1.6604,1.6609,175200000.0
2009-10-01 22:06:00,1.6609,1.6609,1.6606,1.6607,137800000.0
2009-10-01 22:07:00,1.6607,1.6608,1.66065,1.66075,92200000.0
2009-10-01 22:08:00,1.6607,1.66075,1.66055,1.66065,184900000.0
2009-10-01 22:09:00,1.6607,1.66085,1.66055,1.6606,163700000.0
2009-10-01 22:10:00,1.66055,1.66055,1.66045,1.6605,73800000.0
2009-10-01 22:11:00,1.6605,1.6606,1.6605,1.66055,53900000.0
2009-10-01 22:12:00,1.66055,1.6606,1.6605,1.66055,71800000.0
2009-10-01 22:13:00,1.66055,1.66065,1.66055,1.66065,143300000.0
2009-10-01 22:14:00,1.6607,1.66075,1.66065,1.6607,85900000.0
2009-10-01 22:15:00,1.66075,1.6608,1.66025,1.66025,131800000.0
2009-10-01 22:16:00,1.66025,1.66075,1.66015,1.66065,84400000.0
2009-10-01 22:17:00,1.66065,1.66075,1.66015,1.66045,173800000.0
2009-10-01 22:18:00,1.6604,1.66055,1.66,1.6601,152800000.0
2009-10-01 22:19:00,1.6601,1.66015,1.6598,1.6598,97900000.0
2009-10-01 22:20:00,1.65985,1.6601,1.6598,1.6599,101700000.0
2009-10-01 22:21:00,1.65985,1.65995,1.6597,1.65985,104100000.0
2009-10-01 22:22:00,1.65985,1.66025,1.65975,1.66025,101300000.0
2009-10-01 22:23:00,1.66025,1.66045,1.6602,1.66045,46600000.0
2009-10-01 22:24:00,1.66045,1.66065,1.66045,1.66055,122700000.0
2009-10-01 22:25:00,1.6606,1.6607,1.6597,1.6599,130100000.0
2009-10-01 22:26:00,1.65995,1.6603,1.65985,1.6599,107500000.0
2009-10-01 22:27:00,1.6599,1.66,1.6598,1.65995,62300000.0
2009-10-01 22:28:00,1.65995,1.66015,1.65995,1.66005,39200000.0
2009-10-01 22:29:00,1.66005,1.66005,1.6599,1.66,17400000.0
2009-10-01 22:30:00,1.66,1.66035,1.6597,1.6603,135200000.0
2009-10-01 22:31:00,1.66025,1.6605,1.66025,1.6604,123900000.0
2009-10-01 22:32:00,1.6604,1.66045,1.66025,1.6604,68900000.0
2009-10-01 22:33:00,1.6604,1.6613,1.6603,1.6613,123800000.0
2009-10-01 22:34:00,1.6613,1.6614,1.6606,1.6606,146500000.0
2009-10-01 22:35:00,1.6607,1.6611,1.6607,1.66105,143500000.0
2009-10-01 22:36:00,1.66115,1.66115,1.661,1.6611,30800000.0
2009-10-01 22:37:00,1.6611,1.6614,1.6611,1.6613,109800000.0
2009-10-01 22:38:00,1.66125,1.6614,1.66125,1.66135,97800000.0
2009-10-01 22:39:00,1.66135,1.66135,1.66065,1.6607,81100000.0
2009-10-01 22:40:00,1.66075,1.6608,1.6605,1.6608,80500000.0
2009-10-01 22:41:00,1.66075,1.6608,1.6606,1.6606,47100000.0
2009-10-01 22:42:00,1.6606,1.66065,1.6606,1.66065,22000000.0
2009-10-01 22:43:00,1.66065,1.66065,1.6606,1.6606,10200000.0
2009-10-01 22:44:00,1.6606,1.6606,1.6602,1.66045,36400000.0
2009-10-01 22:45:00,1.66055,1.6607,1.66055,1.6606,44700000.0
2009-10-01 22:46:00,1.6606,1.6606,1.6603,1.66045,91400000.0
2009-10-01 22:47:00,1.66045,1.6606,1.66045,1.6605,39400000.0
2009-10-01 22:48:00,1.6605,1.6605,1.66035,1.6604,78900000.0
2009-10-01 22:49:00,1.6604,1.6606,1.6601,1.66015,63000000.0
2009-10-01 22:50:00,1.66015,1.66015,1.66,1.66015,28800000.0
2009-10-01 22:51:00,1.66015,1.6603,1.66015,1.6602,78500000.0
2009-10-01 22:52:00,1.6602,1.66045,1.66015,1.66035,66400000.0
2009-10-01 22:53:00,1.66045,1.6605,1.66035,1.6605,34000000.0
2009-10-01 22:54:00,1.66035,1.66045,1.66035,1.66045,59200000.0
2009-10-01 22:55:00,1.66055,1.66065,1.66055,1.6606,62500000.0
2009-10-01 22:56:00,1.6606,1.66075,1.66055,1.6606,59700000.0
2009-10-01 22:57:00,1.6607,1.6608,1.6605,1.6605,54100000.0
2009-10-01 22:58:00,1.6605,1.6606,1.6605,1.6606,17000000.0
2009-10-01 22:59:00,1.6606,1.66065,1.65975,1.66015,80400000.0
2009-10-01 23:00:00,1.6602,1.6604,1.65995,1.6602,52000000.0
2009-10-01 23:01:00,1.6602,1.66025,1.6601,1.6602,11000000.0
2009-10-01 23:02:00,1.65975,1.66005,1.65975,1.6598,23900000.0
2009-10-01 23:03:00,1.65995,1.6602,1.6591,1.6593,44700000.0
2009-10-01 23:04:00,1.65935,1.6595,1.6591,1.6591,33000000.0
2009-10-01 23:05:00,1.6591,1.65945,1.6591,1.65925,37800000.0
2009-10-01 23:06:00,1.65925,1.6596,1.6592,1.65955,33900000.0
2009-10-01 23:07:00,1.6596,1.65975,1.6591,1.6597,84200000.0
2009-10-01 23:08:00,1.6597,1.6597,1.65955,1.65955,21700000.0
2009-10-01 23:09:00,1.65965,1.65985,1.6596,1.6597,33800000.0
2009-10-01 23:10:00,1.65975,1.65985,1.65955,1.65985,84700000.0
2009-10-01 23:11:00,1.6598,1.6598,1.65965,1.65965,62400000.0
2009-10-01 23:12:00,1.65965,1.6597,1.65925,1.65965,10700000.0
2009-10-01 23:13:00,1.65965,1.6598,1.65935,1.6596,38400000.0
2009-10-01 23:14:00,1.65965,1.6597,1.6595,1.6596,9800000.0
2009-10-01 23:15:00,1.65975,1.6601,1.6597,1.6601,21000000.0
2009-10-01 23:16:00,1.6601,1.66015,1.6599,1.6601,39000000.0
2009-10-01 23:17:00,1.6601,1.6603,1.6601,1.6603,21500000.0
2009-10-01 23:18:00,1.6603,1.66125,1.6603,1.6609,77800000.0
2009-10-01 23:19:00,1.661,1.66125,1.66065,1.6609,84500000.0
2009-10-01 23:20:00,1.6609,1.66105,1.6609,1.661,19300000.0
2009-10-01 23:21:00,1.66095,1.66095,1.6608,1.66085,25500000.0
2009-10-01 23:22:00,1.6609,1.6611,1.6609,1.661,25000000.0
2009-10-01 23:23:00,1.66095,1.66105,1.66085,1.6609,24000000.0
2009-10-01 23:24:00,1.6609,1.661,1.6607,1.66085,24000000.0
2009-10-01 23:25:00,1.66095,1.66105,1.66075,1.66085,34100000.0
2009-10-01 23:26:00,1.66085,1.66085,1.66035,1.6607,11000000.0
2009-10-01 23:27:00,1.66075,1.6608,1.66065,1.66065,10000000.0
2009-10-01 23:28:00,1.66075,1.66075,1.6603,1.6605,17800000.0
2009-10-01 23:29:00,1.66055,1.6607,1.66025,1.6607,27420000.0
2009-10-01 23:30:00,1.6607,1.6607,1.6602,1.66025,36600000.0
2009-10-01 23:31:00,1.66025,1.6603,1.66015,1.66025,20400000.0
2009-10-01 23:32:00,1.6602,1.66025,1.6601,1.66015,26000000.0
2009-10-01 23:33:00,1.66015,1.6602,1.6601,1.6602,13000000.0
2009-10-01 23:34:00,1.66025,1.66035,1.66,1.66005,61600000.0
2009-10-01 23:35:00,1.66005,1.66015,1.66,1.6601,19000000.0
2009-10-01 23:36:00,1.66015,1.66015,1.66,1.6601,16000000.0
2009-10-01 23:37:00,1.66015,1.66025,1.66,1.6601,19000000.0
2009-10-01 23:38:00,1.66005,1.6605,1.66005,1.66045,34000000.0
2009-10-01 23:39:00,1.6604,1.66055,1.66035,1.6604,21000000.0
2009-10-01 23:40:00,1.6604,1.66045,1.6603,1.6603,20000000.0
2009-10-01 23:41:00,1.6603,1.66035,1.66005,1.6601,20600000.0
2009-10-01 23:42:00,1.66005,1.66005,1.65985,1.66005,33000000.0
2009-10-01 23:43:00,1.6599,1.6602,1.6599,1.66,19000000.0
2009-10-01 23:44:00,1.6599,1.66005,1.6598,1.6598,34200000.0
2009-10-01 23:45:00,1.6598,1.6598,1.6597,1.6597,13900000.0
2009-10-01 23:46:00,1.6597,1.65975,1.65935,1.65975,13000000.0
2009-10-01 23:47:00,1.65975,1.65985,1.6596,1.65985,8100000.0
2009-10-01 23:48:00,1.65985,1.6599,1.65985,1.6599,4500000.0
2009-10-01 23:49:00,1.6599,1.6599,1.6592,1.6597,8200000.0
2009-10-01 23:50:00,1.65975,1.6598,1.65915,1.6598,5500000.0
2009-10-01 23:51:00,1.65925,1.65945,1.65925,1.65945,2500000.0
2009-10-01 23:52:00,1.65945,1.65975,1.65945,1.65975,3600000.0
2009-10-01 23:53:00,1.65975,1.65975,1.6592,1.6596,10000000.0
2009-10-01 23:54:00,1.6596,1.6596,1.65905,1.65945,11600000.0
2009-10-01 23:55:00,1.65945,1.65955,1.65855,1.65895,37800000.0
2009-10-01 23:56:00,1.65895,1.65935,1.65895,1.6593,70600000.0
2009-10-01 23:57:00,1.6593,1.6596,1.6591,1.6596,61800000.0
2009-10-01 23:58:00,1.65965,1.65965,1.6594,1.65945,21600000.0
2009-10-01 23:59:00,1.65935,1.65945,1.65935,1.65945,16800000.0
2009-10-02 00:00:00,1.65925,1.6594,1.65925,1.6593,35100000.0
2009-10-02 00:01:00,1.65935,1.65955,1.65915,1.6592,19800000.0
2009-10-02 00:02:00,1.65915,1.65925,1.6591,1.65925,57900000.0
2009-10-02 00:03:00,1.65915,1.65925,1.65915,1.65915,11700000.0
2009-10-02 00:04:00,1.65915,1.6592,1.65895,1.65915,23000000.0
2009-10-02 00:05:00,1.65915,1.65915,1.6585,1.6585,56400000.0
2009-10-02 00:06:00,1.6585,1.6585,1.6585,1.6585,29300000.0
2009-10-02 00:07:00,1.6585,1.65855,1.65845,1.65855,14200000.0
2009-10-02 00:08:00,1.65855,1.65855,1.65855,1.65855,10000000.0
2009-10-02 00:09:00,1.65855,1.65885,1.65855,1.6586,21200000.0
2009-10-02 00:10:00,1.65855,1.65875,1.65845,1.65845,18200000.0
2009-10-02 00:11:00,1.65845,1.6585,1.65845,1.6585,7200000.0
2009-10-02 00:12:00,1.6586,1.6586,1.65855,1.65855,10000000.0
2009-10-02 00:13:00,1.6586,1.65875,1.6586,1.65875,6600000.0
2009-10-02 00:14:00,1.65875,1.6588,1.65875,1.6588,3000000.0
2009-10-02 00:15:00,1.6588,1.6588,1.6586,1.65865,36000000.0
2009-10-02 00:16:00,1.65865,1.65865,1.65845,1.6585,25600000.0
2009-10-02 00:17:00,1.65855,1.65855,1.65845,1.65855,19000000.0
2009-10-02 00:18:00,1.65855,1.6586,1.6583,1.6586,36900000.0
2009-10-02 00:19:00,1.65855,1.6586,1.65855,1.6586,8000000.0
2009-10-02 00:20:00,1.6585,1.6586,1.65845,1.65855,12000000.0
2009-10-02 00:21:00,1.6585,1.6586,1.65845,1.65855,30000000.0
2009-10-02 00:22:00,1.6584,1.6586,1.6584,1.65855,10000000.0
2009-10-02 00:23:00,1.65855,1.6587,1.65855,1.65865,15000000.0
2009-10-02 00:24:00,1.65865,1.65875,1.65855,1.6586,48200000.0
2009-10-02 00:25:00,1.6586,1.6587,1.6586,1.65865,37000000.0
2009-10-02 00:26:00,1.6586,1.65865,1.6586,1.65865,13000000.0
2009-10-02 00:27:00,1.65865,1.6587,1.6586,1.6587,13000000.0
2009-10-02 00:28:00,1.65865,1.6587,1.6586,1.6587,26000000.0
2009-10-02 00:29:00,1.65865,1.65895,1.65865,1.65875,50600000.0
2009-10-02 00:30:00,1.65875,1.6588,1.6587,1.6587,21600000.0
2009-10-02 00:31:00,1.65865,1.6587,1.65855,1.6586,17700000.0
2009-10-02 00:32:00,1.6586,1.6587,1.6586,1.6586,11400000.0
2009-10-02 00:33:00,1.65865,1.6587,1.65855,1.6587,38900000.0
2009-10-02 00:34:00,1.6587,1.65885,1.6587,1.6588,13900000.0
2009-10-02 00:35:00,1.65875,1.659,1.65875,1.65885,22900000.0
2009-10-02 00:36:00,1.65885,1.65885,1.65835,1.65845,64300000.0
2009-10-02 00:37:00,1.65845,1.6587,1.6584,1.65855,56800000.0
2009-10-02 00:38:00,1.65845,1.6589,1.6584,1.65875,75400000.0
2009-10-02 00:39:00,1.65885,1.659,1.6586,1.65885,75800000.0
2009-10-02 00:40:00,1.65885,1.65895,1.6582,1.6582,59800000.0
2009-10-02 00:41:00,1.65825,1.65825,1.6574,1.6579,60500000.0
2009-10-02 00:42:00,1.6579,1.6579,1.657,1.6571,52800000.0
2009-10-02 00:43:00,1.6571,1.65745,1.6569,1.657,96400000.0
2009-10-02 00:44:00,1.6571,1.65745,1.65695,1.65745,47500000.0
2009-10-02 00:45:00,1.6575,1.65765,1.65695,1.6574,98600000.0
2009-10-02 00:46:00,1.6574,1.6577,1.65715,1.6574,65400000.0
2009-10-02 00:47:00,1.6574,1.6575,1.657,1.65735,66300000.0
2009-10-02 00:48:00,1.65735,1.65745,1.65675,1.6571,115300000.0
2009-10-02 00:49:00,1.65705,1.65725,1.65645,1.65645,133600000.0
2009-10-02 00:50:00,1.65645,1.65665,1.6562,1.65645,40700000.0
2009-10-02 00:51:00,1.65645,1.65655,1.6564,1.65645,44400000.0
2009-10-02 00:52:00,1.65635,1.65655,1.6563,1.6563,19800000.0
2009-10-02 00:53:00,1.65635,1.6568,1.65625,1.6567,76400000.0
2009-10-02 00:54:00,1.6567,1.65705,1.65655,1.65685,77800000.0
2009-10-02 00:55:00,1.6569,1.657,1.65685,1.65685,25700000.0
2009-10-02 00:56:00,1.6568,1.6569,1.65675,1.65685,50300000.0
2009-10-02 00:57:00,1.6568,1.6569,1.6568,1.6568,23600000.0
2009-10-02 00:58:00,1.6568,1.6569,1.6567,1.65675,17300000.0
2009-10-02 00:59:00,1.6567,1.6567,1.65645,1.65655,17000000.0
2009-10-02 01:00:00,1.6565,1.6569,1.6565,1.6568,69500000.0
2009-10-02 01:01:00,1.65675,1.6572,1.6566,1.6571,93000000.0
2009-10-02 01:02:00,1.6571,1.6574,1.65705,1.6574,55300000.0
2009-10-02 01:03:00,1.6574,1.65745,1.6573,1.65735,60200000.0
2009-10-02 01:04:00,1.6574,1.6577,1.6572,1.65735,99900000.0
2009-10-02 01:05:00,1.65755,1.65765,1.65755,1.65755,29900000.0
2009-10-02 01:06:00,1.65765,1.65765,1.6575,1.6576,37000000.0
2009-10-02 01:07:00,1.6576,1.65805,1.6574,1.658,86900000.0
2009-10-02 01:08:00,1.658,1.658,1.6575,1.65755,40900000.0
2009-10-02 01:09:00,1.65745,1.65765,1.6573,1.65745,73200000.0
2009-10-02 01:10:00,1.6574,1.65765,1.6573,1.65765,61200000.0
2009-10-02 01:11:00,1.65765,1.65765,1.65745,1.65745,25500000.0
2009-10-02 01:12:00,1.6575,1.65765,1.6573,1.6573,46700000.0
2009-10-02 01:13:00,1.65735,1.65735,1.6573,1.65735,26400000.0
2009-10-02 01:14:00,1.65735,1.6574,1.6573,1.65735,11900000.0
2009-10-02 01:15:00,1.65745,1.65745,1.65725,1.6573,25800000.0
2009-10-02 01:16:00,1.6573,1.6575,1.65715,1.6573,29700000.0
2009-10-02 01:17:00,1.6573,1.65735,1.65715,1.6573,35000000.0
2009-10-02 01:18:00,1.6573,1.6576,1.657,1.657,130200000.0
2009-10-02 01:19:00,1.657,1.6572,1.657,1.6572,7500000.0
2009-10-02 01:20:00,1.6572,1.65735,1.6572,1.65725,41300000.0
2009-10-02 01:21:00,1.6572,1.6574,1.6572,1.6574,59100000.0
2009-10-02 01:22:00,1.6574,1.6576,1.6574,1.6574,21000000.0
2009-10-02 01:23:00,1.6574,1.65745,1.6573,1.65735,61100000.0
2009-10-02 01:24:00,1.6574,1.6574,1.65735,1.6574,13500000.0
2009-10-02 01:25:00,1.65735,1.65735,1.65735,1.65735,6000000.0
2009-10-02 01:26:00,1.65735,1.6576,1.65735,1.6575,68300000.0
2009-10-02 01:27:00,1.6575,1.6575,1.65745,1.65745,27200000.0
2009-10-02 01:28:00,1.6575,1.6575,1.65725,1.6573,25400000.0
2009-10-02 01:29:00,1.6573,1.65745,1.6573,1.6574,76200000.0
2009-10-02 01:30:00,1.65735,1.6577,1.6573,1.6577,78900000.0
2009-10-02 01:31:00,1.6577,1.6581,1.6577,1.65785,136400000.0
2009-10-02 01:32:00,1.65785,1.6585,1.65775,1.6585,138500000.0
2009-10-02 01:33:00,1.65845,1.65845,1.6582,1.65825,57900000.0
2009-10-02 01:34:00,1.65825,1.6583,1.65805,1.6582,85800000.0
2009-10-02 01:35:00,1.6583,1.6583,1.6579,1.6581,50200000.0
2009-10-02 01:36:00,1.658,1.6581,1.6577,1.6581,98400000.0
2009-10-02 01:37:00,1.658,1.65805,1.6578,1.65805,69200000.0
2009-10-02 01:38:00,1.6581,1.65815,1.6579,1.65795,54900000.0
2009-10-02 01:39:00,1.65795,1.65825,1.6579,1.6581,154000000.0
2009-10-02 01:40:00,1.6581,1.6582,1.658,1.6582,41000000.0
2009-10-02 01:41:00,1.65805,1.6582,1.658,1.6582,39000000.0
2009-10-02 01:42:00,1.6582,1.6586,1.6582,1.65845,76900000.0
2009-10-02 01:43:00,1.6584,1.65855,1.6583,1.6584,26800000.0
2009-10-02 01:44:00,1.65825,1.6584,1.65815,1.65815,36000000.0
2009-10-02 01:45:00,1.6582,1.6584,1.6581,1.6583,69700000.0
2009-10-02 01:46:00,1.65845,1.65845,1.6581,1.65815,126400000.0
2009-10-02 01:47:00,1.6582,1.6582,1.65695,1.65725,179900000.0
2009-10-02 01:48:00,1.65725,1.65745,1.6568,1.6569,194100000.0
2009-10-02 01:49:00,1.65685,1.6578,1.6568,1.65735,201600000.0
2009-10-02 01:50:00,1.65735,1.6574,1.657,1.657,128400000.0
2009-10-02 01:51:00,1.65705,1.65755,1.65705,1.65755,115100000.0
2009-10-02 01:52:00,1.65765,1.65775,1.65715,1.65745,135300000.0
2009-10-02 01:53:00,1.6575,1.65765,1.6572,1.65725,104800000.0
2009-10-02 01:54:00,1.65725,1.6574,1.6571,1.65735,50700000.0
2009-10-02 01:55:00,1.6573,1.6574,1.657,1.6571,115900000.0
2009-10-02 01:56:00,1.6571,1.65765,1.657,1.6574,143800000.0
2009-10-02 01:57:00,1.6574,1.65745,1.65715,1.65715,93900000.0
2009-10-02 01:58:00,1.6572,1.6573,1.6569,1.65705,103400000.0
2009-10-02 01:59:00,1.65705,1.65735,1.657,1.65715,95800000.0
2009-10-02 02:00:00,1.65705,1.6571,1.65665,1.6567,69900000.0
2009-10-02 02:01:00,1.65675,1.6568,1.65665,1.65675,36200000.0
2009-10-02 02:02:00,1.65675,1.6569,1.6566,1.6568,67000000.0
2009-10-02 02:03:00,1.65675,1.65685,1.65665,1.65685,63700000.0
2009-10-02 02:04:00,1.65685,1.65705,1.6567,1.6568,77600000.0
2009-10-02 02:05:00,1.6568,1.65685,1.65645,1.65665,122500000.0
2009-10-02 02:06:00,1.6566,1.6567,1.6559,1.65595,194800000.0
2009-10-02 02:07:00,1.65595,1.6562,1.6559,1.656,137400000.0
2009-10-02 02:08:00,1.656,1.65675,1.6559,1.6564,177100000.0
2009-10-02 02:09:00,1.6565,1.65665,1.6564,1.6564,151100000.0
2009-10-02 02:10:00,1.6565,1.6575,1.6564,1.657,197200000.0
2009-10-02 02:11:00,1.657,1.6572,1.65675,1.65705,174100000.0
2009-10-02 02:12:00,1.6571,1.6577,1.6571,1.65735,161200000.0
2009-10-02 02:13:00,1.65735,1.65765,1.65705,1.6576,173300000.0
2009-10-02 02:14:00,1.65755,1.6577,1.6575,1.65765,76000000.0
2009-10-02 02:15:00,1.6576,1.65765,1.6573,1.65735,110300000.0
2009-10-02 02:16:00,1.65725,1.65745,1.65715,1.6574,75900000.0
2009-10-02 02:17:00,1.65735,1.6575,1.65725,1.65745,38900000.0
2009-10-02 02:18:00,1.65745,1.65755,1.6574,1.6574,72300000.0
2009-10-02 02:19:00,1.6574,1.65745,1.65715,1.6573,41700000.0
2009-10-02 02:20:00,1.6573,1.6575,1.65725,1.65725,95500000.0
2009-10-02 02:21:00,1.65735,1.65745,1.65715,1.6572,135800000.0
2009-10-02 02:22:00,1.65725,1.6575,1.6572,1.65735,102000000.0
2009-10-02 02:23:00,1.65745,1.6577,1.65725,1.6576,76000000.0
2009-10-02 02:24:00,1.65765,1.65775,1.65745,1.65755,62100000.0
2009-10-02 02:25:00,1.65755,1.65775,1.6575,1.6577,57500000.0
2009-10-02 02:26:00,1.6577,1.65815,1.6576,1.65765,153600000.0
2009-10-02 02:27:00,1.65765,1.6578,1.65755,1.65755,109600000.0
2009-10-02 02:28:00,1.6576,1.6578,1.65755,1.6576,54600000.0
2009-10-02 02:29:00,1.65765,1.6577,1.6575,1.6576,75300000.0
2009-10-02 02:30:00,1.6576,1.65795,1.65755,1.65795,87000000.0
2009-10-02 02:31:00,1.6579,1.65805,1.6577,1.65785,122900000.0
2009-10-02 02:32:00,1.65785,1.6579,1.65775,1.65785,42100000.0
2009-10-02 02:33:00,1.65785,1.65795,1.6577,1.65775,76400000.0
2009-10-02 02:34:00,1.6578,1.65785,1.65775,1.6578,24100000.0
2009-10-02 02:35:00,1.6578,1.6579,1.65775,1.6578,44700000.0
2009-10-02 02:36:00,1.6578,1.65785,1.65765,1.6577,117800000.0
2009-10-02 02:37:00,1.65765,1.65785,1.6576,1.65765,113200000.0
2009-10-02 02:38:00,1.6577,1.6577,1.6574,1.65755,127200000.0
2009-10-02 02:39:00,1.65755,1.6578,1.65745,1.65755,137300000.0
2009-10-02 02:40:00,1.65755,1.6578,1.65745,1.6578,95300000.0
2009-10-02 02:41:00,1.6579,1.65795,1.6576,1.65775,98400000.0
2009-10-02 02:42:00,1.6577,1.65785,1.65765,1.65785,87100000.0
2009-10-02 02:43:00,1.6579,1.658,1.65765,1.65765,53300000.0
2009-10-02 02:44:00,1.65765,1.658,1.65765,1.65775,99300000.0
2009-10-02 02:45:00,1.6579,1.658,1.65785,1.6579,99500000.0
2009-10-02 02:46:00,1.6579,1.658,1.6578,1.65785,79300000.0
2009-10-02 02:47:00,1.65785,1.65785,1.6577,1.65785,59400000.0
2009-10-02 02:48:00,1.65785,1.65785,1.65755,1.6577,57400000.0
2009-10-02 02:49:00,1.6577,1.65785,1.65745,1.6575,117000000.0
2009-10-02 02:50:00,1.65745,1.6578,1.65745,1.65755,129700000.0
2009-10-02 02:51:00,1.6575,1.65755,1.65685,1.6569,99100000.0
2009-10-02 02:52:00,1.657,1.6571,1.6568,1.6569,178800000.0
2009-10-02 02:53:00,1.65695,1.6576,1.65685,1.6575,127400000.0
2009-10-02 02:54:00,1.65745,1.65785,1.65715,1.6578,185000000.0
2009-10-02 02:55:00,1.6578,1.6581,1.65765,1.65795,141600000.0
2009-10-02 02:56:00,1.6579,1.65805,1.65775,1.65775,108500000.0
2009-10-02 02:57:00,1.6577,1.658,1.65755,1.6577,67900000.0
2009-10-02 02:58:00,1.6577,1.6581,1.6577,1.65795,76100000.0
2009-10-02 02:59:00,1.65795,1.65825,1.65795,1.65825,34300000.0
2009-10-02 03:00:00,1.6582,1.6584,1.65805,1.65805,116200000.0
2009-10-02 03:01:00,1.65805,1.65825,1.65745,1.65755,158200000.0
2009-10-02 03:02:00,1.65755,1.65795,1.65745,1.6577,198400000.0
2009-10-02 03:03:00,1.6578,1.6581,1.65745,1.65765,238500000.0
2009-10-02 03:04:00,1.65765,1.65815,1.6576,1.65805,190600000.0
2009-10-02 03:05:00,1.65805,1.65815,1.65795,1.658,110200000.0
2009-10-02 03:06:00,1.65815,1.6582,1.658,1.65815,49000000.0
2009-10-02 03:07:00,1.65815,1.65815,1.658,1.658,53200000.0
2009-10-02 03:08:00,1.658,1.6581,1.6577,1.65795,119800000.0
2009-10-02 03:09:00,1.658,1.65815,1.6576,1.65795,97500000.0
2009-10-02 03:10:00,1.65795,1.65845,1.65795,1.6582,98300000.0
2009-10-02 03:11:00,1.65825,1.65825,1.65815,1.65825,29400000.0
2009-10-02 03:12:00,1.6582,1.6583,1.65805,1.65805,90700000.0
2009-10-02 03:13:00,1.65815,1.65815,1.65795,1.6581,36900000.0
2009-10-02 03:14:00,1.6581,1.6582,1.65775,1.65785,121300000.0
2009-10-02 03:15:00,1.65785,1.658,1.65775,1.658,98200000.0
2009-10-02 03:16:00,1.658,1.65835,1.6579,1.65825,81800000.0
2009-10-02 03:17:00,1.65825,1.65825,1.65785,1.658,98800000.0
2009-10-02 03:18:00,1.65805,1.65825,1.65785,1.6581,103600000.0
2009-10-02 03:19:00,1.6581,1.6582,1.65785,1.65805,71300000.0
2009-10-02 03:20:00,1.658,1.65815,1.65795,1.658,64700000.0
2009-10-02 03:21:00,1.658,1.65845,1.6579,1.6583,128900000.0
2009-10-02 03:22:00,1.6583,1.65845,1.6579,1.6582,165200000.0
2009-10-02 03:23:00,1.65825,1.65845,1.6577,1.658,199500000.0
2009-10-02 03:24:00,1.658,1.658,1.6576,1.6578,145200000.0
2009-10-02 03:25:00,1.65785,1.65795,1.6577,1.65785,74900000.0
2009-10-02 03:26:00,1.65785,1.6579,1.65765,1.65775,62900000.0
2009-10-02 03:27:00,1.6577,1.6579,1.6576,1.65775,57600000.0
2009-10-02 03:28:00,1.6577,1.6579,1.6577,1.6579,38400000.0
2009-10-02 03:29:00,1.65795,1.658,1.65765,1.65785,107600000.0
2009-10-02 03:30:00,1.65785,1.6579,1.6576,1.6579,101800000.0
2009-10-02 03:31:00,1.6579,1.6579,1.65735,1.6575,103300000.0
2009-10-02 03:32:00,1.6575,1.65765,1.6574,1.6574,60400000.0
2009-10-02 03:33:00,1.6574,1.6576,1.6574,1.65755,16600000.0
2009-10-02 03:34:00,1.6575,1.65755,1.65745,1.6575,26200000.0
2009-10-02 03:35:00,1.6575,1.6576,1.65735,1.65755,62600000.0
2009-10-02 03:36:00,1.6575,1.65755,1.65735,1.6574,55700000.0
2009-10-02 03:37:00,1.65745,1.6575,1.6573,1.6573,120400000.0
2009-10-02 03:38:00,1.65735,1.6574,1.65725,1.6573,74300000.0
2009-10-02 03:39:00,1.65735,1.6576,1.65735,1.65755,40300000.0
2009-10-02 03:40:00,1.6576,1.6579,1.6574,1.6578,85600000.0
2009-10-02 03:41:00,1.65785,1.65805,1.6577,1.65805,88100000.0
2009-10-02 03:42:00,1.65795,1.658,1.6578,1.65795,76500000.0
2009-10-02 03:43:00,1.658,1.6582,1.658,1.65805,33000000.0
2009-10-02 03:44:00,1.65805,1.65805,1.65755,1.6576,88600000.0
2009-10-02 03:45:00,1.6576,1.6578,1.65755,1.65775,58100000.0
2009-10-02 03:46:00,1.65775,1.6579,1.6577,1.6578,76900000.0
2009-10-02 03:47:00,1.6578,1.65825,1.6576,1.6579,117400000.0
2009-10-02 03:48:00,1.6579,1.6582,1.6578,1.658,92200000.0
2009-10-02 03:49:00,1.65795,1.658,1.6578,1.6579,69200000.0
2009-10-02 03:50:00,1.65795,1.65795,1.65775,1.65785,85200000.0
2009-10-02 03:51:00,1.65785,1.6579,1.6578,1.65785,14800000.0
2009-10-02 03:52:00,1.65785,1.6579,1.65775,1.65785,57000000.0
2009-10-02 03:53:00,1.65785,1.65785,1.65775,1.6578,13300000.0
2009-10-02 03:54:00,1.6578,1.65785,1.6574,1.6577,91600000.0
2009-10-02 03:55:00,1.65765,1.65795,1.6575,1.6576,159300000.0
2009-10-02 03:56:00,1.6576,1.6577,1.65755,1.65755,100100000.0
2009-10-02 03:57:00,1.65755,1.6578,1.65755,1.6576,109300000.0
2009-10-02 03:58:00,1.6576,1.65835,1.6576,1.65825,83500000.0
2009-10-02 03:59:00,1.65815,1.6583,1.65775,1.65775,151500000.0
2009-10-02 04:00:00,1.65775,1.6579,1.6577,1.65775,35700000.0
2009-10-02 04:01:00,1.65775,1.65775,1.65765,1.65765,64100000.0
2009-10-02 04:02:00,1.6577,1.65785,1.6577,1.65775,65000000.0
2009-10-02 04:03:00,1.65775,1.65795,1.65775,1.6578,91700000.0
2009-10-02 04:04:00,1.6578,1.65795,1.65775,1.65785,111900000.0
2009-10-02 04:05:00,1.65785,1.6579,1.65775,1.65785,71800000.0
2009-10-02 04:06:00,1.65785,1.6583,1.65775,1.65815,242200000.0
2009-10-02 04:07:00,1.65815,1.6584,1.65785,1.658,169700000.0
2009-10-02 04:08:00,1.658,1.6585,1.65785,1.65845,122300000.0
2009-10-02 04:09:00,1.6584,1.65855,1.65805,1.65815,114800000.0
2009-10-02 04:10:00,1.6581,1.65815,1.658,1.65805,87600000.0
2009-10-02 04:11:00,1.65805,1.6581,1.658,1.65805,38900000.0
2009-10-02 04:12:00,1.65805,1.6582,1.658,1.658,83700000.0
2009-10-02 04:13:00,1.658,1.65805,1.6579,1.658,38800000.0
2009-10-02 04:14:00,1.65795,1.65815,1.65785,1.65785,45600000.0
2009-10-02 04:15:00,1.6579,1.65795,1.65785,1.65795,12600000.0
2009-10-02 04:16:00,1.65795,1.65825,1.65775,1.65775,72800000.0
2009-10-02 04:17:00,1.6578,1.65805,1.65775,1.65805,43900000.0
2009-10-02 04:18:00,1.65795,1.6581,1.6577,1.6578,73500000.0
2009-10-02 04:19:00,1.65775,1.6579,1.6577,1.6577,75400000.0
2009-10-02 04:20:00,1.6578,1.65825,1.65775,1.6578,87300000.0
2009-10-02 04:21:00,1.6578,1.65785,1.65765,1.6577,49600000.0
2009-10-02 04:22:00,1.6577,1.6578,1.65745,1.6577,63000000.0
2009-10-02 04:23:00,1.6577,1.65775,1.65765,1.6577,23000000.0
2009-10-02 04:24:00,1.6577,1.6578,1.65755,1.65755,63800000.0
2009-10-02 04:25:00,1.65755,1.65765,1.6572,1.65745,184100000.0
2009-10-02 04:26:00,1.65745,1.65765,1.6573,1.65745,47500000.0
2009-10-02 04:27:00,1.6575,1.6576,1.6574,1.6574,39200000.0
2009-10-02 04:28:00,1.65745,1.65755,1.65725,1.65725,64000000.0
2009-10-02 04:29:00,1.65725,1.65745,1.6572,1.65745,57100000.0
2009-10-02 04:30:00,1.65745,1.6575,1.65745,1.6575,6600000.0
2009-10-02 04:31:00,1.6575,1.65755,1.65735,1.65735,16000000.0
2009-10-02 04:32:00,1.65735,1.65745,1.65715,1.65745,86200000.0
2009-10-02 04:33:00,1.65735,1.65785,1.6573,1.6577,71900000.0
2009-10-02 04:34:00,1.65755,1.6577,1.6575,1.6576,68600000.0
2009-10-02 04:35:00,1.65765,1.65785,1.6574,1.65745,129600000.0
2009-10-02 04:36:00,1.6574,1.65745,1.65735,1.6574,28000000.0
2009-10-02 04:37:00,1.65745,1.65745,1.6574,1.65745,11000000.0
2009-10-02 04:38:00,1.6574,1.65745,1.6573,1.6574,36600000.0
2009-10-02 04:39:00,1.65735,1.6575,1.65735,1.65745,25900000.0
2009-10-02 04:40:00,1.65745,1.65765,1.65725,1.6574,36600000.0
2009-10-02 04:41:00,1.6574,1.65745,1.6574,1.6574,12800000.0
2009-10-02 04:42:00,1.6574,1.6574,1.65735,1.65735,6700000.0
2009-10-02 04:43:00,1.6574,1.65765,1.6574,1.6575,16200000.0
2009-10-02 04:44:00,1.6575,1.65755,1.65735,1.65735,29800000.0
2009-10-02 04:45:00,1.6574,1.6574,1.65735,1.6574,29400000.0
2009-10-02 04:46:00,1.6574,1.65745,1.65715,1.65725,69200000.0
2009-10-02 04:47:00,1.65725,1.65735,1.6572,1.65725,73300000.0
2009-10-02 04:48:00,1.6572,1.65745,1.6572,1.65745,47100000.0
2009-10-02 04:49:00,1.6574,1.65755,1.65715,1.65735,75800000.0
2009-10-02 04:50:00,1.65735,1.6575,1.65715,1.6575,82600000.0
2009-10-02 04:51:00,1.65745,1.65745,1.65715,1.6572,26700000.0
2009-10-02 04:52:00,1.65715,1.65725,1.65715,1.65725,35700000.0
2009-10-02 04:53:00,1.6572,1.65725,1.6572,1.6572,8800000.0
2009-10-02 04:54:00,1.6572,1.6574,1.65715,1.6573,34400000.0
2009-10-02 04:55:00,1.65725,1.65725,1.6571,1.65715,21300000.0
2009-10-02 04:56:00,1.65715,1.65715,1.65695,1.65705,33900000.0
2009-10-02 04:57:00,1.65705,1.65725,1.65705,1.6571,13900000.0
2009-10-02 04:58:00,1.65715,1.65715,1.6571,1.6571,12900000.0
2009-10-02 04:59:00,1.6571,1.6573,1.657,1.6573,71600000.0
2009-10-02 05:00:00,1.65735,1.65735,1.6571,1.6571,34400000.0
2009-10-02 05:01:00,1.6571,1.6573,1.65705,1.6572,40900000.0
2009-10-02 05:02:00,1.65715,1.6573,1.657,1.6573,59300000.0
2009-10-02 05:03:00,1.65725,1.65755,1.65715,1.65745,94500000.0
2009-10-02 05:04:00,1.65745,1.65765,1.6573,1.6573,102900000.0
2009-10-02 05:05:00,1.6573,1.6573,1.6569,1.65725,79800000.0
2009-10-02 05:06:00,1.6572,1.65745,1.6571,1.65725,44100000.0
2009-10-02 05:07:00,1.6573,1.65755,1.65715,1.65735,68000000.0
2009-10-02 05:08:00,1.65745,1.6576,1.65725,1.65735,81200000.0
2009-10-02 05:09:00,1.6573,1.6573,1.6569,1.65715,132700000.0
2009-10-02 05:10:00,1.6571,1.6575,1.657,1.6573,106100000.0
2009-10-02 05:11:00,1.65735,1.65745,1.6572,1.65745,55700000.0
2009-10-02 05:12:00,1.65745,1.65745,1.6571,1.6572,58700000.0
2009-10-02 05:13:00,1.6572,1.6573,1.65715,1.6573,73400000.0
2009-10-02 05:14:00,1.65735,1.6574,1.65725,1.6573,45000000.0
2009-10-02 05:15:00,1.6573,1.6576,1.6573,1.65755,69500000.0
2009-10-02 05:16:00,1.65755,1.6577,1.65735,1.65745,87900000.0
2009-10-02 05:17:00,1.65745,1.65785,1.6574,1.6578,61300000.0
2009-10-02 05:18:00,1.65775,1.6578,1.65755,1.65765,58900000.0
2009-10-02 05:19:00,1.65765,1.6578,1.6573,1.6574,64900000.0
2009-10-02 05:20:00,1.6573,1.65735,1.65715,1.65735,60400000.0
2009-10-02 05:21:00,1.6573,1.6573,1.6569,1.6569,21700000.0
2009-10-02 05:22:00,1.65695,1.65705,1.65685,1.65685,48600000.0
2009-10-02 05:23:00,1.6569,1.6569,1.6568,1.65685,37200000.0
2009-10-02 05:24:00,1.65685,1.657,1.6568,1.657,56000000.0
2009-10-02 05:25:00,1.65695,1.6571,1.65685,1.65705,46200000.0
2009-10-02 05:26:00,1.65705,1.6572,1.65695,1.6571,37800000.0
2009-10-02 05:27:00,1.65705,1.65715,1.6569,1.65715,43800000.0
2009-10-02 05:28:00,1.65715,1.65715,1.65705,1.65705,22100000.0
2009-10-02 05:29:00,1.6571,1.6573,1.65705,1.6572,56600000.0
2009-10-02 05:30:00,1.65715,1.65725,1.6571,1.6572,78900000.0
2009-10-02 05:31:00,1.65715,1.65725,1.6571,1.6572,54500000.0
2009-10-02 05:32:00,1.6572,1.65735,1.65715,1.65735,67600000.0
2009-10-02 05:33:00,1.6574,1.6574,1.65705,1.6571,42500000.0
2009-10-02 05:34:00,1.6571,1.65735,1.6569,1.6572,59600000.0
2009-10-02 05:35:00,1.6572,1.6574,1.65695,1.65695,41500000.0
2009-10-02 05:36:00,1.657,1.65715,1.65695,1.6571,66100000.0
2009-10-02 05:37:00,1.6571,1.6574,1.65705,1.65715,112000000.0
2009-10-02 05:38:00,1.65715,1.6573,1.65715,1.6573,58400000.0
2009-10-02 05:39:00,1.6573,1.6576,1.6572,1.65735,96100000.0
2009-10-02 05:40:00,1.65735,1.65755,1.6573,1.65735,69100000.0
2009-10-02 05:41:00,1.6575,1.6575,1.65745,1.6575,25200000.0
2009-10-02 05:42:00,1.6575,1.6576,1.65745,1.6575,60800000.0
2009-10-02 05:43:00,1.65755,1.65755,1.6572,1.6573,55500000.0
2009-10-02 05:44:00,1.65725,1.65735,1.6572,1.65735,20400000.0
2009-10-02 05:45:00,1.65735,1.65735,1.65715,1.6572,27000000.0
2009-10-02 05:46:00,1.6573,1.6573,1.6571,1.6571,42900000.0
2009-10-02 05:47:00,1.6571,1.6572,1.6571,1.65715,34400000.0
2009-10-02 05:48:00,1.65715,1.6573,1.65705,1.65715,51800000.0
2009-10-02 05:49:00,1.65715,1.6572,1.65695,1.657,75000000.0
2009-10-02 05:50:00,1.65705,1.65715,1.657,1.65715,80000000.0
2009-10-02 05:51:00,1.657,1.65735,1.657,1.6572,65900000.0
2009-10-02 05:52:00,1.65725,1.65725,1.65695,1.65695,26000000.0
2009-10-02 05:53:00,1.657,1.657,1.6569,1.657,24100000.0
2009-10-02 05:54:00,1.657,1.65705,1.657,1.657,13500000.0
2009-10-02 05:55:00,1.657,1.65705,1.65685,1.65695,25900000.0
2009-10-02 05:56:00,1.6569,1.65725,1.65675,1.65725,120000000.0
2009-10-02 05:57:00,1.65725,1.6573,1.657,1.6571,133000000.0
2009-10-02 05:58:00,1.6571,1.6572,1.657,1.657,69300000.0
2009-10-02 05:59:00,1.657,1.6571,1.6569,1.65705,78100000.0
2009-10-02 06:00:00,1.657,1.6571,1.65675,1.65685,95500000.0
2009-10-02 06:01:00,1.6568,1.65685,1.65655,1.6566,88500000.0
2009-10-02 06:02:00,1.65655,1.65665,1.6564,1.6565,121500000.0
2009-10-02 06:03:00,1.6565,1.65675,1.65635,1.65665,210600000.0
2009-10-02 06:04:00,1.65675,1.6568,1.6566,1.6568,97900000.0
2009-10-02 06:05:00,1.6568,1.6568,1.65655,1.65655,114200000.0
2009-10-02 06:06:00,1.65655,1.65675,1.65655,1.65665,43400000.0
2009-10-02 06:07:00,1.65665,1.6567,1.6566,1.6566,29100000.0
2009-10-02 06:08:00,1.65665,1.6569,1.65665,1.6569,43300000.0
2009-10-02 06:09:00,1.6569,1.65695,1.6567,1.6567,47800000.0
2009-10-02 06:10:00,1.6566,1.6566,1.65635,1.65635,71400000.0
2009-10-02 06:11:00,1.6563,1.6565,1.6561,1.6563,108400000.0
2009-10-02 06:12:00,1.6563,1.6564,1.65625,1.65625,27200000.0
2009-10-02 06:13:00,1.6563,1.65645,1.6561,1.6562,70500000.0
2009-10-02 06:14:00,1.6562,1.65635,1.65605,1.65615,93500000.0
2009-10-02 06:15:00,1.6562,1.6563,1.6559,1.6562,99300000.0
2009-10-02 06:16:00,1.6562,1.65635,1.65605,1.65615,124200000.0
2009-10-02 06:17:00,1.65615,1.6564,1.65615,1.65635,73500000.0
2009-10-02 06:18:00,1.6564,1.65655,1.65615,1.65625,100200000.0
2009-10-02 06:19:00,1.65625,1.65655,1.6561,1.65655,117000000.0
2009-10-02 06:20:00,1.65655,1.65655,1.65645,1.65645,37800000.0
2009-10-02 06:21:00,1.6563,1.65655,1.6563,1.65645,23000000.0
2009-10-02 06:22:00,1.65645,1.65645,1.65625,1.6563,76000000.0
2009-10-02 06:23:00,1.65625,1.6563,1.6562,1.6563,46700000.0
2009-10-02 06:24:00,1.6564,1.65645,1.65615,1.65615,40100000.0
2009-10-02 06:25:00,1.6562,1.65635,1.65615,1.65625,116000000.0
2009-10-02 06:26:00,1.65625,1.65645,1.65615,1.6562,62500000.0
2009-10-02 06:27:00,1.65625,1.65635,1.65605,1.65615,57500000.0
2009-10-02 06:28:00,1.6562,1.65625,1.65595,1.6562,71800000.0
2009-10-02 06:29:00,1.6562,1.6562,1.656,1.6561,57200000.0
2009-10-02 06:30:00,1.6561,1.6561,1.65565,1.65595,74800000.0
2009-10-02 06:31:00,1.656,1.65615,1.65585,1.6559,116900000.0
2009-10-02 06:32:00,1.65595,1.656,1.6558,1.6559,32800000.0
2009-10-02 06:33:00,1.65595,1.65615,1.65585,1.65605,107500000.0
2009-10-02 06:34:00,1.65605,1.6561,1.65595,1.6561,28800000.0
2009-10-02 06:35:00,1.65605,1.6562,1.656,1.656,76600000.0
2009-10-02 06:36:00,1.656,1.6561,1.65595,1.656,31200000.0
2009-10-02 06:37:00,1.65605,1.65615,1.656,1.65605,11800000.0
2009-10-02 06:38:00,1.65605,1.65625,1.65595,1.6562,37700000.0
2009-10-02 06:39:00,1.65625,1.65625,1.65585,1.65595,63000000.0
2009-10-02 06:40:00,1.65595,1.65595,1.65575,1.6559,44000000.0
2009-10-02 06:41:00,1.65585,1.6559,1.6558,1.65585,9100000.0
2009-10-02 06:42:00,1.6558,1.6559,1.6558,1.6558,16400000.0
2009-10-02 06:43:00,1.6559,1.6559,1.65575,1.65585,22500000.0
2009-10-02 06:44:00,1.6558,1.65595,1.6558,1.6559,17300000.0
2009-10-02 06:45:00,1.656,1.6561,1.6559,1.656,66400000.0
2009-10-02 06:46:00,1.656,1.65605,1.65595,1.65595,16400000.0
2009-10-02 06:47:00,1.6559,1.656,1.6558,1.65585,31800000.0
2009-10-02 06:48:00,1.65575,1.65575,1.65525,1.6554,88700000.0
2009-10-02 06:49:00,1.6554,1.6555,1.6553,1.6555,58800000.0
2009-10-02 06:50:00,1.65555,1.65555,1.65535,1.65545,49700000.0
2009-10-02 06:51:00,1.6554,1.6555,1.65515,1.6552,134000000.0
2009-10-02 06:52:00,1.6552,1.6552,1.6551,1.65515,54900000.0
2009-10-02 06:53:00,1.6552,1.6553,1.6551,1.65515,46200000.0
2009-10-02 06:54:00,1.65515,1.65525,1.6551,1.65525,81400000.0
2009-10-02 06:55:00,1.6552,1.65535,1.6551,1.65535,54700000.0
2009-10-02 06:56:00,1.65535,1.65555,1.65525,1.6554,68200000.0
2009-10-02 06:57:00,1.65535,1.6554,1.65525,1.65535,31900000.0
2009-10-02 06:58:00,1.6554,1.65545,1.65535,1.6554,38000000.0
2009-10-02 06:59:00,1.6555,1.6555,1.6553,1.65545,45000000.0
2009-10-02 07:00:00,1.6555,1.65565,1.6553,1.6556,193600000.0
2009-10-02 07:01:00,1.6556,1.6561,1.6556,1.6558,113800000.0
2009-10-02 07:02:00,1.6558,1.6559,1.6557,1.6559,73600000.0
2009-10-02 07:03:00,1.6559,1.65605,1.6557,1.65605,81300000.0
2009-10-02 07:04:00,1.65595,1.65605,1.6559,1.65605,37600000.0
2009-10-02 07:05:00,1.656,1.656,1.6558,1.6559,97700000.0
2009-10-02 07:06:00,1.6559,1.65595,1.6558,1.6558,69200000.0
2009-10-02 07:07:00,1.6558,1.6559,1.6558,1.65585,31500000.0
2009-10-02 07:08:00,1.65585,1.65585,1.6557,1.6557,35500000.0
2009-10-02 07:09:00,1.6557,1.6557,1.6549,1.65505,126200000.0
2009-10-02 07:10:00,1.65505,1.6554,1.65495,1.6554,233700000.0
2009-10-02 07:11:00,1.65535,1.65555,1.65515,1.65545,188700000.0
2009-10-02 07:12:00,1.65545,1.656,1.65545,1.6557,191200000.0
2009-10-02 07:13:00,1.65575,1.65585,1.6555,1.6557,129200000.0
2009-10-02 07:14:00,1.6557,1.65595,1.6556,1.65595,140600000.0
2009-10-02 07:15:00,1.65595,1.65615,1.65595,1.65615,40500000.0
2009-10-02 07:16:00,1.6562,1.65625,1.656,1.65615,69100000.0
2009-10-02 07:17:00,1.6562,1.65645,1.65615,1.65645,82800000.0
2009-10-02 07:18:00,1.65645,1.65645,1.656,1.6563,170100000.0
2009-10-02 07:19:00,1.65635,1.6566,1.65605,1.65625,179000000.0
2009-10-02 07:20:00,1.6563,1.65665,1.6563,1.65645,99400000.0
2009-10-02 07:21:00,1.6565,1.6566,1.6557,1.65575,129000000.0
2009-10-02 07:22:00,1.65565,1.65575,1.65525,1.6554,152700000.0
2009-10-02 07:23:00,1.6554,1.65605,1.6554,1.6559,122100000.0
2009-10-02 07:24:00,1.656,1.6563,1.656,1.65625,56800000.0
2009-10-02 07:25:00,1.6562,1.6564,1.65615,1.65635,75000000.0
2009-10-02 07:26:00,1.65635,1.65635,1.65595,1.65595,113600000.0
2009-10-02 07:27:00,1.656,1.65615,1.6559,1.656,52700000.0
2009-10-02 07:28:00,1.656,1.656,1.65555,1.65555,82200000.0
2009-10-02 07:29:00,1.65555,1.6559,1.6555,1.65585,61700000.0
2009-10-02 07:30:00,1.65585,1.65585,1.6553,1.6555,145000000.0
2009-10-02 07:31:00,1.65555,1.656,1.65555,1.656,107500000.0
2009-10-02 07:32:00,1.656,1.6562,1.65595,1.65605,129200000.0
2009-10-02 07:33:00,1.65605,1.6561,1.65585,1.6561,71300000.0
2009-10-02 07:34:00,1.65605,1.65615,1.65575,1.65615,101100000.0
2009-10-02 07:35:00,1.65615,1.6566,1.65615,1.65625,132900000.0
2009-10-02 07:36:00,1.65625,1.6563,1.656,1.6561,69600000.0
2009-10-02 07:37:00,1.65615,1.65625,1.65595,1.6562,138800000.0
2009-10-02 07:38:00,1.6562,1.6562,1.65495,1.655,250500000.0
2009-10-02 07:39:00,1.65505,1.6552,1.65495,1.6551,149700000.0
2009-10-02 07:40:00,1.65505,1.65535,1.655,1.65515,237700000.0
2009-10-02 07:41:00,1.65515,1.65545,1.6551,1.65525,140500000.0
2009-10-02 07:42:00,1.6552,1.65545,1.65505,1.65545,152800000.0
2009-10-02 07:43:00,1.65545,1.6556,1.65525,1.6554,177100000.0
2009-10-02 07:44:00,1.65555,1.6562,1.6554,1.6562,160100000.0
2009-10-02 07:45:00,1.6562,1.65655,1.6562,1.65635,129200000.0
2009-10-02 07:46:00,1.65635,1.65705,1.6563,1.65705,102500000.0
2009-10-02 07:47:00,1.65705,1.6574,1.65705,1.65725,110300000.0
2009-10-02 07:48:00,1.6572,1.6578,1.65695,1.6573,180900000.0
2009-10-02 07:49:00,1.6573,1.6573,1.65685,1.65695,107900000.0
2009-10-02 07:50:00,1.657,1.6572,1.657,1.6572,93000000.0
2009-10-02 07:51:00,1.65715,1.6576,1.6571,1.6576,132600000.0
2009-10-02 07:52:00,1.65755,1.65875,1.6575,1.65875,133200000.0
2009-10-02 07:53:00,1.65875,1.65905,1.65795,1.6582,184000000.0
2009-10-02 07:54:00,1.6582,1.6582,1.6578,1.658,144400000.0
2009-10-02 07:55:00,1.65805,1.6581,1.6578,1.6578,109800000.0
2009-10-02 07:56:00,1.65785,1.6581,1.65765,1.65805,107500000.0
2009-10-02 07:57:00,1.658,1.65805,1.6573,1.65735,142600000.0
2009-10-02 07:58:00,1.6574,1.6574,1.6568,1.657,129500000.0
2009-10-02 07:59:00,1.657,1.65705,1.65665,1.65665,100900000.0
2009-10-02 08:00:00,1.65675,1.65785,1.65645,1.6571,157100000.0
2009-10-02 08:01:00,1.6572,1.658,1.65715,1.6575,125600000.0
2009-10-02 08:02:00,1.6575,1.6578,1.6574,1.65775,70500000.0
2009-10-02 08:03:00,1.65775,1.6588,1.6577,1.6588,225300000.0
2009-10-02 08:04:00,1.6588,1.65915,1.6585,1.6585,194800000.0
2009-10-02 08:05:00,1.6586,1.6587,1.6583,1.6584,185500000.0
2009-10-02 08:06:00,1.6585,1.6586,1.65825,1.65835,106600000.0
2009-10-02 08:07:00,1.65835,1.65895,1.65835,1.65835,209400000.0
2009-10-02 08:08:00,1.65835,1.65835,1.6574,1.6574,204800000.0
2009-10-02 08:09:00,1.6574,1.6582,1.6574,1.658,264600000.0
2009-10-02 08:10:00,1.658,1.65805,1.65775,1.65795,149000000.0
2009-10-02 08:11:00,1.65795,1.658,1.6574,1.6575,92400000.0
2009-10-02 08:12:00,1.65745,1.6578,1.6573,1.6575,279700000.0
2009-10-02 08:13:00,1.65745,1.6576,1.65725,1.65725,261900000.0
2009-10-02 08:14:00,1.6572,1.6573,1.6565,1.6568,204400000.0
2009-10-02 08:15:00,1.6567,1.6573,1.65615,1.6571,432100000.0
2009-10-02 08:16:00,1.6571,1.6572,1.65665,1.6569,167000000.0
2009-10-02 08:17:00,1.6569,1.657,1.65685,1.657,42100000.0
2009-10-02 08:18:00,1.657,1.6573,1.6569,1.6571,155700000.0
2009-10-02 08:19:00,1.65705,1.6571,1.6564,1.65645,151200000.0
2009-10-02 08:20:00,1.6565,1.6566,1.65625,1.65625,141700000.0
2009-10-02 08:21:00,1.65625,1.6569,1.65625,1.65675,138700000.0
2009-10-02 08:22:00,1.65675,1.65695,1.65655,1.65695,130400000.0
2009-10-02 08:23:00,1.6569,1.6569,1.6566,1.6566,96500000.0
2009-10-02 08:24:00,1.65665,1.65685,1.65645,1.6567,129900000.0
2009-10-02 08:25:00,1.65665,1.6568,1.6565,1.65675,80700000.0
2009-10-02 08:26:00,1.6567,1.65675,1.6564,1.6565,113800000.0
2009-10-02 08:27:00,1.65665,1.6568,1.6563,1.6566,119900000.0
2009-10-02 08:28:00,1.65655,1.6566,1.65615,1.6563,177000000.0
2009-10-02 08:29:00,1.65635,1.65645,1.65595,1.65615,158000000.0
2009-10-02 08:30:00,1.65615,1.65625,1.6561,1.6561,161800000.0
2009-10-02 08:31:00,1.6561,1.6562,1.6559,1.656,152600000.0
2009-10-02 08:32:00,1.656,1.65615,1.6559,1.6561,184500000.0
2009-10-02 08:33:00,1.6561,1.65615,1.6548,1.655,245300000.0
2009-10-02 08:34:00,1.655,1.65555,1.65495,1.65535,213100000.0
2009-10-02 08:35:00,1.6554,1.6556,1.65505,1.65525,165100000.0
2009-10-02 08:36:00,1.65525,1.65555,1.65485,1.6555,305500000.0
2009-10-02 08:37:00,1.6555,1.65555,1.65525,1.65535,326800000.0
2009-10-02 08:38:00,1.65535,1.656,1.6553,1.65575,195200000.0
2009-10-02 08:39:00,1.65575,1.65575,1.6554,1.65545,85300000.0
2009-10-02 08:40:00,1.65555,1.65585,1.65545,1.6555,240300000.0
2009-10-02 08:41:00,1.65555,1.6556,1.6553,1.6555,187600000.0
2009-10-02 08:42:00,1.6556,1.6556,1.6552,1.65525,108500000.0
2009-10-02 08:43:00,1.6552,1.6553,1.6551,1.6552,83900000.0
2009-10-02 08:44:00,1.6552,1.6553,1.65495,1.6551,139500000.0
2009-10-02 08:45:00,1.65515,1.65525,1.65495,1.65505,125500000.0
2009-10-02 08:46:00,1.65505,1.6552,1.655,1.65515,110300000.0
2009-10-02 08:47:00,1.6551,1.65555,1.6551,1.6553,129400000.0
2009-10-02 08:48:00,1.6553,1.65555,1.6553,1.65555,102900000.0
2009-10-02 08:49:00,1.6555,1.6558,1.6554,1.6554,132100000.0
2009-10-02 08:50:00,1.6554,1.6556,1.6553,1.6556,102100000.0
2009-10-02 08:51:00,1.6556,1.65565,1.65535,1.6555,116700000.0
2009-10-02 08:52:00,1.6555,1.65565,1.65495,1.65525,199500000.0
2009-10-02 08:53:00,1.65525,1.6559,1.6552,1.6558,158100000.0
2009-10-02 08:54:00,1.6558,1.6558,1.6553,1.6556,110900000.0
2009-10-02 08:55:00,1.6556,1.65585,1.65535,1.6556,129600000.0
2009-10-02 08:56:00,1.6556,1.65585,1.6556,1.65575,132200000.0
2009-10-02 08:57:00,1.65575,1.65585,1.6556,1.6558,98300000.0
2009-10-02 08:58:00,1.6558,1.6558,1.6556,1.6558,91000000.0
2009-10-02 08:59:00,1.6558,1.6566,1.65575,1.6561,165900000.0
2009-10-02 09:00:00,1.6561,1.65635,1.65605,1.65635,147300000.0
2009-10-02 09:01:00,1.6563,1.65665,1.6563,1.65655,222700000.0
2009-10-02 09:02:00,1.65655,1.6566,1.6559,1.65615,196200000.0
2009-10-02 09:03:00,1.65615,1.6563,1.6559,1.65625,177100000.0
2009-10-02 09:04:00,1.65625,1.6566,1.6561,1.65655,199300000.0
2009-10-02 09:05:00,1.65655,1.6568,1.6561,1.6564,159000000.0
2009-10-02 09:06:00,1.65635,1.6564,1.6558,1.6558,155900000.0
2009-10-02 09:07:00,1.6558,1.6558,1.65475,1.6551,284700000.0
2009-10-02 09:08:00,1.65515,1.65535,1.655,1.6551,287700000.0
2009-10-02 09:09:00,1.6551,1.65555,1.65505,1.65525,329500000.0
2009-10-02 09:10:00,1.6552,1.6553,1.65505,1.65505,177400000.0
2009-10-02 09:11:00,1.655,1.65535,1.6545,1.6546,325200000.0
2009-10-02 09:12:00,1.65455,1.6547,1.65405,1.65465,363700000.0
2009-10-02 09:13:00,1.65465,1.6554,1.65465,1.65535,187100000.0
2009-10-02 09:14:00,1.65535,1.6554,1.6545,1.655,115200000.0
2009-10-02 09:15:00,1.655,1.655,1.65425,1.6544,166500000.0
2009-10-02 09:16:00,1.6544,1.65475,1.6539,1.6539,347500000.0
2009-10-02 09:17:00,1.6539,1.65445,1.6539,1.65425,455700000.0
2009-10-02 09:18:00,1.6543,1.6545,1.6541,1.6545,212900000.0
2009-10-02 09:19:00,1.65455,1.65485,1.65455,1.6548,89200000.0
2009-10-02 09:20:00,1.6548,1.6552,1.6545,1.65475,180100000.0
2009-10-02 09:21:00,1.65475,1.6548,1.6539,1.65455,178700000.0
2009-10-02 09:22:00,1.6546,1.65475,1.6541,1.6543,304100000.0
2009-10-02 09:23:00,1.6543,1.65465,1.654,1.6546,343300000.0
2009-10-02 09:24:00,1.6546,1.6546,1.65355,1.6539,442000000.0
2009-10-02 09:25:00,1.6538,1.65405,1.65335,1.6535,295500000.0
2009-10-02 09:26:00,1.6535,1.65355,1.65255,1.65325,329200000.0
2009-10-02 09:27:00,1.65325,1.65325,1.65285,1.65285,257300000.0
2009-10-02 09:28:00,1.6528,1.6528,1.652,1.65205,254000000.0
2009-10-02 09:29:00,1.65205,1.6523,1.6517,1.6518,260500000.0
2009-10-02 09:30:00,1.6518,1.6524,1.6517,1.652,207400000.0
2009-10-02 09:31:00,1.652,1.65255,1.65185,1.65245,280700000.0
2009-10-02 09:32:00,1.65245,1.6532,1.65245,1.65295,193000000.0
2009-10-02 09:33:00,1.6529,1.65295,1.65265,1.65275,130400000.0
2009-10-02 09:34:00,1.65275,1.65275,1.65185,1.65185,197400000.0
2009-10-02 09:35:00,1.6518,1.65245,1.6518,1.652,212000000.0
2009-10-02 09:36:00,1.652,1.65245,1.6519,1.65235,195700000.0
2009-10-02 09:37:00,1.65235,1.65315,1.65225,1.6531,159900000.0
2009-10-02 09:38:00,1.6531,1.6538,1.65305,1.65335,219700000.0
2009-10-02 09:39:00,1.65335,1.65375,1.65325,1.6533,264100000.0
2009-10-02 09:40:00,1.65325,1.6535,1.65285,1.65305,204400000.0
2009-10-02 09:41:00,1.653,1.65315,1.65255,1.65255,267600000.0
2009-10-02 09:42:00,1.6525,1.65255,1.65235,1.65255,255000000.0
2009-10-02 09:43:00,1.65255,1.6531,1.65245,1.6531,303400000.0
2009-10-02 09:44:00,1.65305,1.6532,1.65265,1.65265,290800000.0
2009-10-02 09:45:00,1.6527,1.6527,1.6525,1.6526,183200000.0
2009-10-02 09:46:00,1.6526,1.6532,1.6526,1.653,288400000.0
2009-10-02 09:47:00,1.653,1.65315,1.6529,1.65315,194700000.0
2009-10-02 09:48:00,1.65315,1.65345,1.65305,1.65335,167900000.0
2009-10-02 09:49:00,1.65335,1.6537,1.6533,1.6537,147700000.0
2009-10-02 09:50:00,1.65375,1.65405,1.65355,1.6537,254700000.0
2009-10-02 09:51:00,1.6537,1.6537,1.6534,1.65365,203500000.0
2009-10-02 09:52:00,1.65365,1.65375,1.6535,1.6536,169700000.0
2009-10-02 09:53:00,1.65365,1.6538,1.65325,1.65335,183400000.0
2009-10-02 09:54:00,1.65335,1.65335,1.65315,1.6532,149700000.0
2009-10-02 09:55:00,1.6532,1.65325,1.65265,1.65275,125000000.0
2009-10-02 09:56:00,1.6528,1.6531,1.6528,1.65295,177700000.0
2009-10-02 09:57:00,1.65305,1.6536,1.653,1.65355,144400000.0
2009-10-02 09:58:00,1.65355,1.65365,1.65295,1.6531,232900000.0
2009-10-02 09:59:00,1.65305,1.6532,1.65255,1.65265,331000000.0
2009-10-02 10:00:00,1.65265,1.65315,1.65265,1.65295,257300000.0
2009-10-02 10:01:00,1.65295,1.6533,1.65295,1.65315,177900000.0
2009-10-02 10:02:00,1.65315,1.65315,1.6526,1.65275,261400000.0
2009-10-02 10:03:00,1.6527,1.65305,1.6527,1.65295,214500000.0
2009-10-02 10:04:00,1.6529,1.6531,1.65275,1.6528,226800000.0
2009-10-02 10:05:00,1.6528,1.6531,1.65275,1.6531,251000000.0
2009-10-02 10:06:00,1.6531,1.65315,1.65275,1.6528,224500000.0
2009-10-02 10:07:00,1.6528,1.65285,1.6525,1.6527,233100000.0
2009-10-02 10:08:00,1.6527,1.6529,1.6526,1.6527,147300000.0
2009-10-02 10:09:00,1.65265,1.65265,1.6524,1.65255,185200000.0
2009-10-02 10:10:00,1.6526,1.65305,1.6526,1.6529,197800000.0
2009-10-02 10:11:00,1.65295,1.653,1.6527,1.6529,225700000.0
2009-10-02 10:12:00,1.6529,1.65305,1.65275,1.6529,228500000.0
2009-10-02 10:13:00,1.6529,1.6533,1.65285,1.653,293300000.0
2009-10-02 10:14:00,1.653,1.65355,1.65295,1.65335,287200000.0
2009-10-02 10:15:00,1.65335,1.6534,1.6531,1.65315,152300000.0
2009-10-02 10:16:00,1.65315,1.65355,1.6531,1.6535,250500000.0
2009-10-02 10:17:00,1.6535,1.6537,1.6534,1.6536,181400000.0
2009-10-02 10:18:00,1.6536,1.65435,1.65355,1.6543,286900000.0
2009-10-02 10:19:00,1.65435,1.6544,1.65375,1.65385,147900000.0
2009-10-02 10:20:00,1.6539,1.65465,1.6539,1.6545,115600000.0
2009-10-02 10:21:00,1.6545,1.6547,1.65405,1.65415,155400000.0
2009-10-02 10:22:00,1.65415,1.6542,1.65365,1.6539,77400000.0
2009-10-02 10:23:00,1.6539,1.6545,1.6538,1.65405,180700000.0
2009-10-02 10:24:00,1.654,1.6542,1.6537,1.65385,108500000.0
2009-10-02 10:25:00,1.65385,1.65405,1.65375,1.65385,217100000.0
2009-10-02 10:26:00,1.65385,1.65385,1.6533,1.6535,234500000.0
2009-10-02 10:27:00,1.65345,1.6539,1.6534,1.6539,186500000.0
2009-10-02 10:28:00,1.6539,1.65405,1.65375,1.65385,193200000.0
2009-10-02 10:29:00,1.6539,1.6544,1.6538,1.6542,245100000.0
2009-10-02 10:30:00,1.6542,1.6547,1.6542,1.6545,234900000.0
2009-10-02 10:31:00,1.6546,1.6546,1.6539,1.6542,185900000.0
2009-10-02 10:32:00,1.65415,1.65435,1.65395,1.65405,173400000.0
2009-10-02 10:33:00,1.65405,1.6543,1.65405,1.6542,157700000.0
2009-10-02 10:34:00,1.6542,1.65435,1.6539,1.65395,238400000.0
2009-10-02 10:35:00,1.6539,1.65415,1.6538,1.654,207400000.0
2009-10-02 10:36:00,1.654,1.654,1.6537,1.6538,133900000.0
2009-10-02 10:37:00,1.6538,1.65405,1.6537,1.65385,160700000.0
2009-10-02 10:38:00,1.6539,1.65425,1.65375,1.65405,196000000.0
2009-10-02 10:39:00,1.6541,1.6543,1.654,1.6541,112100000.0
2009-10-02 10:40:00,1.6542,1.6543,1.65395,1.6543,137900000.0
2009-10-02 10:41:00,1.65425,1.6549,1.65425,1.6549,252100000.0
2009-10-02 10:42:00,1.6549,1.65495,1.6544,1.65455,167100000.0
2009-10-02 10:43:00,1.65455,1.6549,1.6544,1.6548,187600000.0
2009-10-02 10:44:00,1.6548,1.6548,1.6544,1.6546,246900000.0
2009-10-02 10:45:00,1.6547,1.6548,1.65395,1.65415,278200000.0
2009-10-02 10:46:00,1.65415,1.6542,1.65365,1.6538,392300000.0
2009-10-02 10:47:00,1.6537,1.65385,1.6534,1.6534,279700000.0
2009-10-02 10:48:00,1.6534,1.6535,1.6528,1.6528,319600000.0
2009-10-02 10:49:00,1.6528,1.65315,1.65255,1.65305,257800000.0
2009-10-02 10:50:00,1.6531,1.65325,1.6523,1.65275,265000000.0
2009-10-02 10:51:00,1.65275,1.65295,1.6525,1.65265,173200000.0
2009-10-02 10:52:00,1.6527,1.6532,1.6526,1.65315,195600000.0
2009-10-02 10:53:00,1.65315,1.6537,1.65315,1.65365,195400000.0
2009-10-02 10:54:00,1.65365,1.65405,1.65335,1.65395,173100000.0
2009-10-02 10:55:00,1.65395,1.65425,1.6538,1.6539,209300000.0
2009-10-02 10:56:00,1.65405,1.6544,1.654,1.65435,188500000.0
2009-10-02 10:57:00,1.65435,1.65435,1.6536,1.6536,119400000.0
2009-10-02 10:58:00,1.6536,1.6537,1.653,1.65315,146400000.0
2009-10-02 10:59:00,1.65315,1.6533,1.65295,1.65295,194100000.0
2009-10-02 11:00:00,1.653,1.653,1.65285,1.65295,82500000.0
2009-10-02 11:01:00,1.65295,1.653,1.65295,1.65295,53100000.0
2009-10-02 11:02:00,1.65295,1.65305,1.65285,1.65305,103100000.0
2009-10-02 11:03:00,1.653,1.6533,1.65295,1.6531,165800000.0
2009-10-02 11:04:00,1.6531,1.6534,1.6529,1.653,152700000.0
2009-10-02 11:05:00,1.653,1.65305,1.6529,1.65305,141800000.0
2009-10-02 11:06:00,1.65305,1.6531,1.6528,1.65295,68600000.0
2009-10-02 11:07:00,1.6529,1.653,1.65215,1.6524,218200000.0
2009-10-02 11:08:00,1.6525,1.65255,1.65205,1.6523,184000000.0
2009-10-02 11:09:00,1.6523,1.65235,1.6518,1.65215,205500000.0
2009-10-02 11:10:00,1.65215,1.65225,1.6519,1.65225,177700000.0
2009-10-02 11:11:00,1.6523,1.6525,1.6521,1.6522,233600000.0
2009-10-02 11:12:00,1.6522,1.6523,1.6512,1.6513,243300000.0
2009-10-02 11:13:00,1.6513,1.6515,1.65115,1.6515,444400000.0
2009-10-02 11:14:00,1.6515,1.65165,1.6512,1.65155,507600000.0
2009-10-02 11:15:00,1.65155,1.65155,1.6511,1.65125,233900000.0
2009-10-02 11:16:00,1.65125,1.6513,1.6509,1.65095,221200000.0
2009-10-02 11:17:00,1.65095,1.65105,1.64995,1.65005,219300000.0
2009-10-02 11:18:00,1.65005,1.6501,1.6498,1.64995,270400000.0
2009-10-02 11:19:00,1.64995,1.65025,1.6499,1.6502,194900000.0
2009-10-02 11:20:00,1.65015,1.65035,1.65005,1.65025,193600000.0
2009-10-02 11:21:00,1.6503,1.6503,1.64985,1.6501,231700000.0
2009-10-02 11:22:00,1.6501,1.65065,1.65,1.65025,207600000.0
2009-10-02 11:23:00,1.65025,1.6505,1.65,1.6501,252800000.0
2009-10-02 11:24:00,1.6501,1.6504,1.64995,1.6501,179800000.0
2009-10-02 11:25:00,1.65005,1.6502,1.64975,1.6501,151800000.0
2009-10-02 11:26:00,1.6501,1.6502,1.65,1.65005,108300000.0
2009-10-02 11:27:00,1.65005,1.65005,1.64965,1.64975,69600000.0
2009-10-02 11:28:00,1.64975,1.6502,1.64975,1.65015,133200000.0
2009-10-02 11:29:00,1.65015,1.65035,1.65005,1.65025,95200000.0
2009-10-02 11:30:00,1.6502,1.6504,1.65015,1.6504,150700000.0
2009-10-02 11:31:00,1.6504,1.6504,1.65,1.6501,139200000.0
2009-10-02 11:32:00,1.65015,1.6504,1.65015,1.6502,94800000.0
2009-10-02 11:33:00,1.6503,1.6509,1.6503,1.65065,117700000.0
2009-10-02 11:34:00,1.65065,1.651,1.6506,1.65095,232200000.0
2009-10-02 11:35:00,1.6509,1.6513,1.6509,1.65115,112100000.0
2009-10-02 11:36:00,1.65115,1.65135,1.65075,1.6509,162100000.0
2009-10-02 11:37:00,1.65085,1.6511,1.6505,1.65095,194400000.0
2009-10-02 11:38:00,1.651,1.65145,1.651,1.65135,220600000.0
2009-10-02 11:39:00,1.6513,1.6514,1.651,1.65105,191000000.0
2009-10-02 11:40:00,1.65125,1.65185,1.65115,1.6517,171700000.0
2009-10-02 11:41:00,1.6517,1.652,1.65165,1.65195,166300000.0
2009-10-02 11:42:00,1.652,1.65225,1.6519,1.6522,84000000.0
2009-10-02 11:43:00,1.6522,1.6531,1.6521,1.65255,290000000.0
2009-10-02 11:44:00,1.6525,1.65295,1.6525,1.6526,174600000.0
2009-10-02 11:45:00,1.65265,1.6527,1.6524,1.65245,254800000.0
2009-10-02 11:46:00,1.6524,1.65245,1.65235,1.65235,121200000.0
2009-10-02 11:47:00,1.65235,1.65245,1.65235,1.65235,75800000.0
2009-10-02 11:48:00,1.65235,1.6524,1.65195,1.652,110500000.0
2009-10-02 11:49:00,1.6521,1.6522,1.6512,1.6514,251700000.0
2009-10-02 11:50:00,1.6514,1.6514,1.65085,1.65085,196100000.0
2009-10-02 11:51:00,1.65085,1.65085,1.6504,1.6504,98800000.0
2009-10-02 11:52:00,1.6504,1.65075,1.6502,1.6502,360400000.0
2009-10-02 11:53:00,1.65035,1.6505,1.65015,1.65015,148100000.0
2009-10-02 11:54:00,1.6503,1.6504,1.65005,1.6502,178400000.0
2009-10-02 11:55:00,1.65015,1.65035,1.65005,1.6503,185100000.0
2009-10-02 11:56:00,1.6503,1.6504,1.6502,1.65035,74900000.0
2009-10-02 11:57:00,1.65035,1.6506,1.65035,1.6506,101800000.0
2009-10-02 11:58:00,1.65065,1.65095,1.65035,1.65065,233700000.0
2009-10-02 11:59:00,1.6508,1.6508,1.65045,1.65045,137400000.0
2009-10-02 12:00:00,1.6505,1.6507,1.65045,1.65055,192600000.0
2009-10-02 12:01:00,1.65055,1.6506,1.65035,1.65045,220600000.0
2009-10-02 12:02:00,1.65045,1.65065,1.65045,1.6506,260900000.0
2009-10-02 12:03:00,1.6506,1.65075,1.6506,1.6507,111200000.0
2009-10-02 12:04:00,1.6507,1.6508,1.6504,1.65045,109500000.0
2009-10-02 12:05:00,1.65055,1.65075,1.6505,1.6507,162900000.0
2009-10-02 12:06:00,1.65065,1.6508,1.6506,1.65075,162600000.0
2009-10-02 12:07:00,1.65075,1.65095,1.6507,1.65075,146000000.0
2009-10-02 12:08:00,1.6508,1.65105,1.65075,1.65095,75100000.0
2009-10-02 12:09:00,1.65095,1.651,1.65065,1.65075,107300000.0
2009-10-02 12:10:00,1.65075,1.6509,1.6505,1.6508,201500000.0
2009-10-02 12:11:00,1.6508,1.651,1.6506,1.6507,139600000.0
2009-10-02 12:12:00,1.6507,1.65105,1.65065,1.651,198100000.0
2009-10-02 12:13:00,1.65105,1.65125,1.65085,1.6509,178000000.0
2009-10-02 12:14:00,1.65085,1.651,1.65035,1.6507,144500000.0
2009-10-02 12:15:00,1.65075,1.651,1.65045,1.6505,173500000.0
2009-10-02 12:16:00,1.6505,1.65065,1.65045,1.6505,126900000.0
2009-10-02 12:17:00,1.6505,1.6506,1.65035,1.6505,111800000.0
2009-10-02 12:18:00,1.6505,1.65055,1.65025,1.65035,220600000.0
2009-10-02 12:19:00,1.65035,1.6506,1.65035,1.65055,97500000.0
2009-10-02 12:20:00,1.65055,1.6507,1.65045,1.65055,115500000.0
2009-10-02 12:21:00,1.65055,1.6508,1.65045,1.65045,107400000.0
2009-10-02 12:22:00,1.65045,1.6507,1.65045,1.6507,57200000.0
2009-10-02 12:23:00,1.6506,1.6506,1.65025,1.6504,119000000.0
2009-10-02 12:24:00,1.65035,1.65035,1.65005,1.6501,102900000.0
2009-10-02 12:25:00,1.6501,1.65025,1.64995,1.65005,125500000.0
2009-10-02 12:26:00,1.65,1.6503,1.64995,1.65015,135300000.0
2009-10-02 12:27:00,1.65015,1.6506,1.65005,1.65045,318400000.0
2009-10-02 12:28:00,1.65045,1.65055,1.65025,1.65055,311000000.0
2009-10-02 12:29:00,1.65055,1.65095,1.65045,1.6509,311100000.0
2009-10-02 12:30:00,1.6509,1.65115,1.65085,1.65105,77400000.0
2009-10-02 12:31:00,1.65105,1.6511,1.65085,1.65095,72400000.0
2009-10-02 12:32:00,1.65095,1.651,1.6504,1.6504,242800000.0
2009-10-02 12:33:00,1.6504,1.6507,1.6502,1.6506,201900000.0
2009-10-02 12:34:00,1.65055,1.6507,1.65025,1.6505,206800000.0
2009-10-02 12:35:00,1.65045,1.6505,1.65015,1.6502,181600000.0
2009-10-02 12:36:00,1.65025,1.6505,1.65025,1.6503,174800000.0
2009-10-02 12:37:00,1.6503,1.65055,1.65005,1.65005,171100000.0
2009-10-02 12:38:00,1.65005,1.6501,1.6487,1.6487,424000000.0
2009-10-02 12:39:00,1.64865,1.6492,1.64795,1.64895,325600000.0
2009-10-02 12:40:00,1.64895,1.649,1.6485,1.64865,182200000.0
2009-10-02 12:41:00,1.64875,1.6492,1.64875,1.64885,133500000.0
2009-10-02 12:42:00,1.64875,1.6488,1.6485,1.6486,91100000.0
2009-10-02 12:43:00,1.6486,1.6486,1.64805,1.64815,101600000.0
2009-10-02 12:44:00,1.6481,1.6484,1.6477,1.64825,201700000.0
2009-10-02 12:45:00,1.64825,1.64825,1.6476,1.6478,157200000.0
2009-10-02 12:46:00,1.64765,1.64795,1.64735,1.64735,270200000.0
2009-10-02 12:47:00,1.6475,1.6477,1.6473,1.64755,119900000.0
2009-10-02 12:48:00,1.64755,1.64805,1.64745,1.648,164500000.0
2009-10-02 12:49:00,1.64805,1.64815,1.64785,1.648,199500000.0
2009-10-02 12:50:00,1.648,1.648,1.64765,1.64775,97900000.0
2009-10-02 12:51:00,1.64765,1.6479,1.6475,1.6478,91100000.0
2009-10-02 12:52:00,1.6478,1.64805,1.64745,1.64755,207100000.0
2009-10-02 12:53:00,1.64755,1.6476,1.64695,1.64705,111600000.0
2009-10-02 12:54:00,1.6471,1.6476,1.647,1.6475,196800000.0
2009-10-02 12:55:00,1.6475,1.6478,1.6475,1.64755,140800000.0
2009-10-02 12:56:00,1.64755,1.64785,1.6474,1.6474,152400000.0
2009-10-02 12:57:00,1.64745,1.64755,1.6472,1.6474,201700000.0
2009-10-02 12:58:00,1.6473,1.6475,1.64725,1.64735,181200000.0
2009-10-02 12:59:00,1.64735,1.6479,1.64725,1.6479,296000000.0
2009-10-02 13:00:00,1.64775,1.64785,1.64755,1.6478,245400000.0
2009-10-02 13:01:00,1.6478,1.64795,1.6476,1.64775,259400000.0
2009-10-02 13:02:00,1.6477,1.64785,1.6474,1.64765,309700000.0
2009-10-02 13:03:00,1.64765,1.64775,1.64715,1.64755,234900000.0
2009-10-02 13:04:00,1.6476,1.6478,1.6474,1.64765,180200000.0
2009-10-02 13:05:00,1.64765,1.64865,1.64765,1.6484,183100000.0
2009-10-02 13:06:00,1.6484,1.64875,1.6484,1.6487,87200000.0
2009-10-02 13:07:00,1.64865,1.64885,1.64855,1.6486,82400000.0
2009-10-02 13:08:00,1.6486,1.6487,1.6483,1.6484,121700000.0
2009-10-02 13:09:00,1.6484,1.649,1.64835,1.6489,187400000.0
2009-10-02 13:10:00,1.64885,1.6491,1.64885,1.64905,78900000.0
2009-10-02 13:11:00,1.649,1.6492,1.64865,1.64875,197300000.0
2009-10-02 13:12:00,1.64875,1.64895,1.6486,1.6487,152700000.0
2009-10-02 13:13:00,1.6488,1.64885,1.6485,1.64855,69400000.0
2009-10-02 13:14:00,1.6485,1.6486,1.64845,1.64855,105700000.0
2009-10-02 13:15:00,1.6485,1.64905,1.64845,1.64865,146300000.0
2009-10-02 13:16:00,1.6487,1.64885,1.6486,1.6487,155400000.0
2009-10-02 13:17:00,1.6487,1.6488,1.64855,1.6487,96100000.0
2009-10-02 13:18:00,1.6487,1.64895,1.64795,1.64805,172200000.0
2009-10-02 13:19:00,1.64805,1.64835,1.648,1.6483,96200000.0
2009-10-02 13:20:00,1.6483,1.6483,1.64825,1.64825,34600000.0
2009-10-02 13:21:00,1.64825,1.64835,1.64815,1.6482,93500000.0
2009-10-02 13:22:00,1.64815,1.64825,1.64755,1.64755,100900000.0
2009-10-02 13:23:00,1.64765,1.64805,1.64765,1.64775,170400000.0
2009-10-02 13:24:00,1.64785,1.64785,1.64745,1.6475,103700000.0
2009-10-02 13:25:00,1.6475,1.64775,1.64745,1.64765,115400000.0
2009-10-02 13:26:00,1.64745,1.64755,1.64725,1.64745,133100000.0
2009-10-02 13:27:00,1.64745,1.64765,1.6474,1.6476,88800000.0
2009-10-02 13:28:00,1.6476,1.64815,1.6476,1.64805,215400000.0
2009-10-02 13:29:00,1.64805,1.6483,1.648,1.6481,186100000.0
2009-10-02 13:30:00,1.64815,1.64815,1.64765,1.6478,137300000.0
2009-10-02 13:31:00,1.6478,1.64805,1.6477,1.64785,130700000.0
2009-10-02 13:32:00,1.6481,1.6481,1.64775,1.64775,106300000.0
2009-10-02 13:33:00,1.6478,1.64805,1.64755,1.64785,116700000.0
2009-10-02 13:34:00,1.64785,1.6482,1.64765,1.64785,165000000.0
2009-10-02 13:35:00,1.64785,1.64795,1.6477,1.6478,94900000.0
2009-10-02 13:36:00,1.6478,1.648,1.64775,1.648,80700000.0
2009-10-02 13:37:00,1.648,1.6481,1.64745,1.64755,105200000.0
2009-10-02 13:38:00,1.6475,1.64755,1.64735,1.64745,169300000.0
2009-10-02 13:39:00,1.6475,1.6476,1.6474,1.6474,135200000.0
2009-10-02 13:40:00,1.6473,1.64795,1.6473,1.6477,195200000.0
2009-10-02 13:41:00,1.6477,1.64805,1.6477,1.64785,188200000.0
2009-10-02 13:42:00,1.64785,1.6479,1.64755,1.6478,231500000.0
2009-10-02 13:43:00,1.6478,1.6479,1.6475,1.6475,219000000.0
2009-10-02 13:44:00,1.64755,1.6479,1.6475,1.64765,165400000.0
2009-10-02 13:45:00,1.6475,1.64795,1.6474,1.6478,158700000.0
2009-10-02 13:46:00,1.6478,1.648,1.6477,1.64785,164800000.0
2009-10-02 13:47:00,1.64785,1.6481,1.6478,1.648,196300000.0
2009-10-02 13:48:00,1.64795,1.64835,1.6479,1.6482,104500000.0
2009-10-02 13:49:00,1.6481,1.6484,1.64795,1.6482,164400000.0
2009-10-02 13:50:00,1.6483,1.6483,1.64805,1.64805,182300000.0
2009-10-02 13:51:00,1.64805,1.6482,1.64795,1.64795,234100000.0
2009-10-02 13:52:00,1.64795,1.6483,1.6479,1.64825,253700000.0
2009-10-02 13:53:00,1.64825,1.64845,1.64795,1.6482,311500000.0
2009-10-02 13:54:00,1.6482,1.6483,1.64775,1.6478,129800000.0
2009-10-02 13:55:00,1.6479,1.648,1.6477,1.6479,213000000.0
2009-10-02 13:56:00,1.6479,1.6481,1.64785,1.64805,239200000.0
2009-10-02 13:57:00,1.64805,1.6483,1.648,1.6481,89100000.0
2009-10-02 13:58:00,1.6481,1.64825,1.64775,1.6482,197600000.0
2009-10-02 13:59:00,1.64815,1.64815,1.64765,1.6478,216100000.0
2009-10-02 14:00:00,1.64775,1.6479,1.6476,1.6478,175300000.0
2009-10-02 14:01:00,1.6478,1.6481,1.64775,1.6479,147800000.0
2009-10-02 14:02:00,1.6479,1.64835,1.6479,1.64815,134700000.0
2009-10-02 14:03:00,1.6482,1.6484,1.6481,1.64815,151400000.0
2009-10-02 14:04:00,1.64815,1.6484,1.64815,1.64825,146400000.0
2009-10-02 14:05:00,1.64825,1.64835,1.64815,1.64825,156400000.0
2009-10-02 14:06:00,1.6482,1.6483,1.6481,1.64815,157400000.0
2009-10-02 14:07:00,1.64815,1.6482,1.64795,1.64795,82700000.0
2009-10-02 14:08:00,1.64795,1.6484,1.64795,1.64835,228100000.0
2009-10-02 14:09:00,1.6483,1.64845,1.648,1.64805,256200000.0
2009-10-02 14:10:00,1.64815,1.6482,1.64795,1.64795,140800000.0
2009-10-02 14:11:00,1.64805,1.6481,1.6477,1.6481,214300000.0
2009-10-02 14:12:00,1.64795,1.64815,1.6479,1.64815,134200000.0
2009-10-02 14:13:00,1.6481,1.6481,1.6478,1.64785,161300000.0
2009-10-02 14:14:00,1.6479,1.64805,1.6472,1.6472,180800000.0
2009-10-02 14:15:00,1.64725,1.64755,1.64715,1.6475,187200000.0
2009-10-02 14:16:00,1.64745,1.64785,1.64735,1.6476,188800000.0
2009-10-02 14:17:00,1.6476,1.64795,1.6475,1.64785,151400000.0
2009-10-02 14:18:00,1.64785,1.64795,1.64745,1.6476,140400000.0
2009-10-02 14:19:00,1.64755,1.64785,1.64695,1.64715,270600000.0
2009-10-02 14:20:00,1.64715,1.64765,1.6469,1.6471,412400000.0
2009-10-02 14:21:00,1.6471,1.6471,1.6461,1.6462,446700000.0
2009-10-02 14:22:00,1.6463,1.64645,1.64595,1.64625,427400000.0
2009-10-02 14:23:00,1.64625,1.6469,1.64625,1.64675,227300000.0
2009-10-02 14:24:00,1.64675,1.6468,1.64625,1.6466,219500000.0
2009-10-02 14:25:00,1.64675,1.64675,1.64635,1.6465,145600000.0
2009-10-02 14:26:00,1.6466,1.6469,1.64635,1.64685,206200000.0
2009-10-02 14:27:00,1.64685,1.64715,1.6466,1.64695,225200000.0
2009-10-02 14:28:00,1.64695,1.64765,1.64685,1.6475,129600000.0
2009-10-02 14:29:00,1.64755,1.6486,1.64725,1.64785,244000000.0
2009-10-02 14:30:00,1.64785,1.64985,1.64725,1.64855,147200000.0
2009-10-02 14:31:00,1.64855,1.64985,1.6476,1.6476,253600000.0
2009-10-02 14:32:00,1.6476,1.6489,1.6466,1.6478,356100000.0
2009-10-02 14:33:00,1.64765,1.64965,1.64765,1.6493,355900000.0
2009-10-02 14:34:00,1.64935,1.6499,1.6485,1.64955,421000000.0
2009-10-02 14:35:00,1.6495,1.65005,1.64915,1.65,400900000.0
2009-10-02 14:36:00,1.65,1.6514,1.6497,1.6507,327500000.0
2009-10-02 14:37:00,1.6507,1.6507,1.64955,1.64965,316500000.0
2009-10-02 14:38:00,1.6496,1.6508,1.6496,1.6505,329400000.0
2009-10-02 14:39:00,1.65055,1.65095,1.6495,1.6495,284600000.0
2009-10-02 14:40:00,1.64975,1.65095,1.64955,1.6501,336100000.0
2009-10-02 14:41:00,1.65015,1.65095,1.65,1.65045,282300000.0
2009-10-02 14:42:00,1.65035,1.65085,1.65005,1.65085,285600000.0
2009-10-02 14:43:00,1.65085,1.6512,1.64995,1.65025,276300000.0
2009-10-02 14:44:00,1.65025,1.65055,1.6498,1.6501,311100000.0
2009-10-02 14:45:00,1.6501,1.65065,1.6501,1.6503,252900000.0
2009-10-02 14:46:00,1.6503,1.6504,1.6497,1.6497,326400000.0
2009-10-02 14:47:00,1.6498,1.6498,1.64905,1.64965,299000000.0
2009-10-02 14:48:00,1.64965,1.64975,1.6492,1.6495,362100000.0
2009-10-02 14:49:00,1.6495,1.6504,1.64945,1.6499,257100000.0
2009-10-02 14:50:00,1.64995,1.65,1.64915,1.6493,239700000.0
2009-10-02 14:51:00,1.6493,1.6495,1.64895,1.64945,220200000.0
2009-10-02 14:52:00,1.64945,1.64965,1.6491,1.64935,275400000.0
2009-10-02 14:53:00,1.64935,1.65055,1.64915,1.6503,297700000.0
2009-10-02 14:54:00,1.6503,1.6507,1.6499,1.65,324200000.0
2009-10-02 14:55:00,1.6499,1.6501,1.64915,1.6492,390200000.0
2009-10-02 14:56:00,1.6492,1.6493,1.6489,1.64915,252900000.0
2009-10-02 14:57:00,1.64915,1.6492,1.64845,1.6485,238000000.0
2009-10-02 14:58:00,1.6485,1.6491,1.64845,1.64905,345600000.0
2009-10-02 14:59:00,1.64905,1.6493,1.64885,1.64915,271700000.0
2009-10-02 15:00:00,1.64915,1.6493,1.6489,1.64905,222000000.0
2009-10-02 15:01:00,1.6489,1.64915,1.64875,1.64885,287100000.0
2009-10-02 15:02:00,1.6488,1.64905,1.6483,1.6485,280200000.0
2009-10-02 15:03:00,1.6485,1.64935,1.6482,1.64935,315600000.0
2009-10-02 15:04:00,1.64935,1.6497,1.6489,1.6494,304100000.0
2009-10-02 15:05:00,1.6493,1.6498,1.649,1.64975,357200000.0
2009-10-02 15:06:00,1.6498,1.6498,1.6492,1.6496,267200000.0
2009-10-02 15:07:00,1.64965,1.65015,1.6495,1.6501,345400000.0
2009-10-02 15:08:00,1.6501,1.6502,1.6494,1.6495,237500000.0
2009-10-02 15:09:00,1.6495,1.6498,1.64945,1.6496,203200000.0
2009-10-02 15:10:00,1.6496,1.64975,1.6491,1.6493,250200000.0
2009-10-02 15:11:00,1.6493,1.6494,1.6489,1.6489,277200000.0
2009-10-02 15:12:00,1.6489,1.6491,1.6487,1.6487,174100000.0
2009-10-02 15:13:00,1.6488,1.6491,1.6481,1.64845,288600000.0
2009-10-02 15:14:00,1.64845,1.6485,1.6472,1.64725,331500000.0
2009-10-02 15:15:00,1.64725,1.648,1.64715,1.6477,285400000.0
2009-10-02 15:16:00,1.64775,1.64805,1.64755,1.6479,301400000.0
2009-10-02 15:17:00,1.6479,1.6481,1.6476,1.64765,270200000.0
2009-10-02 15:18:00,1.64765,1.64805,1.6475,1.6478,228400000.0
2009-10-02 15:19:00,1.6479,1.64795,1.64745,1.6475,190600000.0
2009-10-02 15:20:00,1.64755,1.64795,1.64745,1.64775,170600000.0
2009-10-02 15:21:00,1.64775,1.648,1.6476,1.64785,394200000.0
2009-10-02 15:22:00,1.64785,1.64855,1.6477,1.64835,247200000.0
2009-10-02 15:23:00,1.64835,1.6487,1.6477,1.648,288900000.0
2009-10-02 15:24:00,1.64805,1.6481,1.64775,1.64795,213100000.0
2009-10-02 15:25:00,1.6479,1.6482,1.6477,1.6481,116300000.0
2009-10-02 15:26:00,1.6481,1.6484,1.64775,1.6478,138800000.0
2009-10-02 15:27:00,1.6478,1.64785,1.647,1.6473,166400000.0
2009-10-02 15:28:00,1.6474,1.64785,1.64735,1.6478,198200000.0
2009-10-02 15:29:00,1.6478,1.64785,1.6476,1.64765,145500000.0
2009-10-02 15:30:00,1.64765,1.6479,1.64755,1.64775,192100000.0
2009-10-02 15:31:00,1.6478,1.648,1.6476,1.64785,248200000.0
2009-10-02 15:32:00,1.6478,1.64795,1.64745,1.6475,214700000.0
2009-10-02 15:33:00,1.6475,1.64755,1.647,1.647,244200000.0
2009-10-02 15:34:00,1.647,1.648,1.647,1.6477,269700000.0
2009-10-02 15:35:00,1.6477,1.64785,1.64725,1.64765,336600000.0
2009-10-02 15:36:00,1.64765,1.64765,1.64725,1.6473,305400000.0
2009-10-02 15:37:00,1.64735,1.64755,1.6471,1.6475,373000000.0
2009-10-02 15:38:00,1.6475,1.6475,1.647,1.64705,244300000.0
2009-10-02 15:39:00,1.6471,1.64715,1.64655,1.6467,190400000.0
2009-10-02 15:40:00,1.6467,1.6468,1.64615,1.64625,267300000.0
2009-10-02 15:41:00,1.6462,1.6463,1.64605,1.6463,200500000.0
2009-10-02 15:42:00,1.64635,1.6464,1.64595,1.64595,261700000.0
2009-10-02 15:43:00,1.64595,1.6463,1.6458,1.64615,254300000.0
2009-10-02 15:44:00,1.64615,1.64615,1.64555,1.64585,262400000.0
2009-10-02 15:45:00,1.6458,1.64595,1.6453,1.6454,242700000.0
2009-10-02 15:46:00,1.6454,1.6455,1.6445,1.64495,260800000.0
2009-10-02 15:47:00,1.6449,1.64605,1.6449,1.6457,359400000.0
2009-10-02 15:48:00,1.6457,1.6461,1.64495,1.6459,309400000.0
2009-10-02 15:49:00,1.6459,1.64685,1.6459,1.64645,346400000.0
2009-10-02 15:50:00,1.64645,1.6465,1.6458,1.6458,322000000.0
2009-10-02 15:51:00,1.6457,1.64685,1.6457,1.64685,370200000.0
2009-10-02 15:52:00,1.6469,1.6469,1.6447,1.64485,321900000.0
2009-10-02 15:53:00,1.64485,1.646,1.64465,1.6456,351300000.0
2009-10-02 15:54:00,1.64555,1.6458,1.64455,1.6449,283600000.0
2009-10-02 15:55:00,1.64495,1.64535,1.64475,1.6448,245400000.0
2009-10-02 15:56:00,1.64475,1.64535,1.64475,1.64525,235100000.0
2009-10-02 15:57:00,1.64525,1.64595,1.64525,1.6457,234800000.0
2009-10-02 15:58:00,1.64555,1.64575,1.64505,1.64565,269100000.0
2009-10-02 15:59:00,1.6456,1.6459,1.6455,1.6455,181500000.0
2009-10-02 16:00:00,1.64555,1.6457,1.64455,1.6446,274300000.0
2009-10-02 16:01:00,1.6446,1.6449,1.64415,1.6445,346800000.0
2009-10-02 16:02:00,1.64445,1.6447,1.64365,1.64395,435900000.0
2009-10-02 16:03:00,1.644,1.6445,1.6433,1.64335,353500000.0
2009-10-02 16:04:00,1.6434,1.64365,1.6429,1.64345,376600000.0
2009-10-02 16:05:00,1.6434,1.6439,1.6434,1.6437,348500000.0
2009-10-02 16:06:00,1.64375,1.64395,1.64355,1.64365,277700000.0
2009-10-02 16:07:00,1.6437,1.6441,1.6436,1.64405,237700000.0
2009-10-02 16:08:00,1.64405,1.6448,1.644,1.6446,247700000.0
2009-10-02 16:09:00,1.64465,1.645,1.64435,1.64465,304700000.0
2009-10-02 16:10:00,1.64465,1.64505,1.6442,1.64425,321700000.0
2009-10-02 16:11:00,1.64425,1.6445,1.64405,1.6444,336300000.0
2009-10-02 16:12:00,1.6445,1.64485,1.64415,1.6443,182100000.0
2009-10-02 16:13:00,1.64425,1.64435,1.64355,1.64355,219400000.0
2009-10-02 16:14:00,1.6437,1.6438,1.6428,1.64285,281600000.0
2009-10-02 16:15:00,1.64285,1.643,1.64245,1.6425,223400000.0
2009-10-02 16:16:00,1.64245,1.64275,1.6422,1.6426,299800000.0
2009-10-02 16:17:00,1.6426,1.64295,1.64245,1.6426,240800000.0
2009-10-02 16:18:00,1.6426,1.6429,1.64245,1.64245,226700000.0
2009-10-02 16:19:00,1.64245,1.6426,1.64205,1.64215,234500000.0
2009-10-02 16:20:00,1.64215,1.64275,1.64205,1.6425,274000000.0
2009-10-02 16:21:00,1.6424,1.643,1.6423,1.64275,201400000.0
2009-10-02 16:22:00,1.6428,1.64285,1.6424,1.6425,270300000.0
2009-10-02 16:23:00,1.6425,1.6426,1.6422,1.6423,129600000.0
2009-10-02 16:24:00,1.64225,1.6427,1.6422,1.6425,169200000.0
2009-10-02 16:25:00,1.64255,1.64275,1.642,1.64205,237500000.0
2009-10-02 16:26:00,1.64205,1.64235,1.64195,1.6422,264700000.0
2009-10-02 16:27:00,1.6423,1.64275,1.6421,1.6425,238200000.0
2009-10-02 16:28:00,1.64245,1.6425,1.64185,1.6421,240000000.0
2009-10-02 16:29:00,1.6421,1.64255,1.642,1.64255,200900000.0
2009-10-02 16:30:00,1.6426,1.6428,1.64245,1.64255,231100000.0
2009-10-02 16:31:00,1.64255,1.6429,1.6424,1.6429,287000000.0
2009-10-02 16:32:00,1.6429,1.64315,1.64255,1.64315,275000000.0
2009-10-02 16:33:00,1.64315,1.64325,1.6425,1.6426,354000000.0
2009-10-02 16:34:00,1.6426,1.64315,1.64255,1.6427,232200000.0
2009-10-02 16:35:00,1.6427,1.64335,1.6426,1.6433,306000000.0
2009-10-02 16:36:00,1.64335,1.6434,1.64275,1.6432,233800000.0
2009-10-02 16:37:00,1.6432,1.64335,1.643,1.64315,145700000.0
2009-10-02 16:38:00,1.6432,1.6437,1.6432,1.6436,189000000.0
2009-10-02 16:39:00,1.6436,1.6439,1.64355,1.64365,180500000.0
2009-10-02 16:40:00,1.64375,1.6438,1.643,1.64315,278100000.0
2009-10-02 16:41:00,1.64315,1.64315,1.64235,1.64265,301400000.0
2009-10-02 16:42:00,1.6427,1.6428,1.6423,1.64235,182800000.0
2009-10-02 16:43:00,1.64225,1.6425,1.6422,1.6422,117400000.0
2009-10-02 16:44:00,1.64225,1.6426,1.64215,1.6426,161500000.0
2009-10-02 16:45:00,1.64265,1.64265,1.64215,1.6424,252600000.0
2009-10-02 16:46:00,1.6424,1.6427,1.6422,1.6427,326900000.0
2009-10-02 16:47:00,1.6427,1.643,1.64195,1.64195,201900000.0
2009-10-02 16:48:00,1.64195,1.6421,1.64185,1.6419,217700000.0
2009-10-02 16:49:00,1.642,1.6423,1.642,1.6422,146700000.0
2009-10-02 16:50:00,1.64215,1.64235,1.64195,1.6423,283300000.0
2009-10-02 16:51:00,1.64225,1.6423,1.64155,1.64155,169600000.0
2009-10-02 16:52:00,1.64155,1.64195,1.64155,1.64165,296000000.0
2009-10-02 16:53:00,1.64165,1.64195,1.64165,1.6418,303800000.0
2009-10-02 16:54:00,1.6418,1.64205,1.6417,1.64185,347700000.0
2009-10-02 16:55:00,1.6419,1.6424,1.64185,1.6424,213000000.0
2009-10-02 16:56:00,1.6424,1.64315,1.6424,1.64315,284000000.0
2009-10-02 16:57:00,1.6432,1.64325,1.64275,1.64305,225900000.0
2009-10-02 16:58:00,1.64305,1.6433,1.6429,1.64325,363400000.0
2009-10-02 16:59:00,1.64335,1.64425,1.64325,1.64395,360600000.0
2009-10-02 17:00:00,1.6439,1.64415,1.6431,1.64315,275500000.0
2009-10-02 17:01:00,1.64315,1.64365,1.6431,1.6435,240400000.0
2009-10-02 17:02:00,1.6436,1.6439,1.64335,1.64335,278300000.0
2009-10-02 17:03:00,1.64335,1.644,1.6432,1.6439,263900000.0
2009-10-02 17:04:00,1.6439,1.64435,1.64355,1.64355,316400000.0
2009-10-02 17:05:00,1.64355,1.6439,1.6434,1.6438,275500000.0
2009-10-02 17:06:00,1.6438,1.64415,1.6435,1.6441,322400000.0
2009-10-02 17:07:00,1.6441,1.6448,1.64405,1.64455,266600000.0
2009-10-02 17:08:00,1.6445,1.64465,1.6443,1.6444,213500000.0
2009-10-02 17:09:00,1.6444,1.64465,1.6439,1.6445,285500000.0
2009-10-02 17:10:00,1.64455,1.64525,1.64445,1.6451,301500000.0
2009-10-02 17:11:00,1.6451,1.64515,1.6448,1.645,269400000.0
2009-10-02 17:12:00,1.64495,1.645,1.64405,1.64405,367600000.0
2009-10-02 17:13:00,1.6441,1.64435,1.64385,1.6443,284500000.0
2009-10-02 17:14:00,1.6443,1.64455,1.64405,1.6441,272300000.0
2009-10-02 17:15:00,1.6441,1.6443,1.6438,1.6443,224800000.0
2009-10-02 17:16:00,1.64435,1.6448,1.6443,1.6445,163800000.0
2009-10-02 17:17:00,1.6445,1.64465,1.64405,1.64405,183500000.0
2009-10-02 17:18:00,1.64415,1.6443,1.64385,1.64395,262300000.0
2009-10-02 17:19:00,1.6439,1.64395,1.64345,1.64355,269500000.0
2009-10-02 17:20:00,1.6435,1.6436,1.6433,1.6435,178500000.0
2009-10-02 17:21:00,1.6435,1.6439,1.64335,1.6434,227600000.0
2009-10-02 17:22:00,1.6434,1.6435,1.6432,1.6433,329100000.0
2009-10-02 17:23:00,1.64325,1.64335,1.64285,1.6431,241700000.0
2009-10-02 17:24:00,1.6431,1.6432,1.64295,1.6431,186700000.0
2009-10-02 17:25:00,1.6431,1.64405,1.6431,1.644,240100000.0
2009-10-02 17:26:00,1.644,1.6441,1.64365,1.6439,299800000.0
2009-10-02 17:27:00,1.6439,1.6441,1.6437,1.6437,229900000.0
2009-10-02 17:28:00,1.64375,1.6439,1.6436,1.6438,162300000.0
2009-10-02 17:29:00,1.64375,1.6438,1.64335,1.64345,296000000.0
2009-10-02 17:30:00,1.64345,1.6436,1.64325,1.6436,242000000.0
2009-10-02 17:31:00,1.6436,1.644,1.6434,1.64385,256200000.0
2009-10-02 17:32:00,1.64385,1.6439,1.6434,1.64365,262200000.0
2009-10-02 17:33:00,1.64365,1.64365,1.64325,1.6433,198300000.0
2009-10-02 17:34:00,1.6433,1.6434,1.6429,1.64325,245100000.0
2009-10-02 17:35:00,1.6433,1.6433,1.64285,1.6431,235200000.0
2009-10-02 17:36:00,1.6431,1.6433,1.643,1.64315,209000000.0
2009-10-02 17:37:00,1.64315,1.6433,1.64295,1.64305,238300000.0
2009-10-02 17:38:00,1.64305,1.64315,1.6426,1.64265,279300000.0
2009-10-02 17:39:00,1.64265,1.64285,1.64235,1.6424,225200000.0
2009-10-02 17:40:00,1.6424,1.64255,1.6421,1.64215,314700000.0
2009-10-02 17:41:00,1.6421,1.6423,1.64175,1.6418,292200000.0
2009-10-02 17:42:00,1.64195,1.64265,1.64165,1.64265,306500000.0
2009-10-02 17:43:00,1.64265,1.64295,1.64235,1.6428,241500000.0
2009-10-02 17:44:00,1.64285,1.643,1.64235,1.6425,185000000.0
2009-10-02 17:45:00,1.64245,1.64295,1.64245,1.64265,191600000.0
2009-10-02 17:46:00,1.6427,1.64275,1.64235,1.64235,198300000.0
2009-10-02 17:47:00,1.6424,1.64265,1.64225,1.6425,193700000.0
2009-10-02 17:48:00,1.64255,1.6426,1.6421,1.6421,228500000.0
2009-10-02 17:49:00,1.64215,1.64245,1.64205,1.64215,178300000.0
2009-10-02 17:50:00,1.64215,1.6425,1.6421,1.64235,268200000.0
2009-10-02 17:51:00,1.64235,1.6424,1.64215,1.64225,247300000.0
2009-10-02 17:52:00,1.64225,1.64225,1.64195,1.64205,239100000.0
2009-10-02 17:53:00,1.64205,1.64205,1.64175,1.64175,195300000.0
2009-10-02 17:54:00,1.64175,1.64195,1.6416,1.6419,236100000.0
2009-10-02 17:55:00,1.64185,1.6423,1.6418,1.64195,322200000.0
2009-10-02 17:56:00,1.642,1.6422,1.642,1.6421,184500000.0
2009-10-02 17:57:00,1.6421,1.64225,1.64195,1.6422,252900000.0
2009-10-02 17:58:00,1.6422,1.64255,1.64205,1.64245,153500000.0
2009-10-02 17:59:00,1.6424,1.64265,1.6423,1.6425,214100000.0
2009-10-02 18:00:00,1.6425,1.6433,1.64245,1.6432,204400000.0
2009-10-02 18:01:00,1.64315,1.64385,1.64315,1.64385,340200000.0
2009-10-02 18:02:00,1.64385,1.64385,1.6433,1.6433,169600000.0
2009-10-02 18:03:00,1.64335,1.6434,1.6431,1.64315,158600000.0
2009-10-02 18:04:00,1.64315,1.64325,1.6427,1.64275,231300000.0
2009-10-02 18:05:00,1.6428,1.64295,1.6427,1.64275,251100000.0
2009-10-02 18:06:00,1.64275,1.64315,1.64275,1.64295,211500000.0
2009-10-02 18:07:00,1.6429,1.643,1.6424,1.6425,257700000.0
2009-10-02 18:08:00,1.64245,1.6429,1.6424,1.64245,340900000.0
2009-10-02 18:09:00,1.6424,1.64255,1.6422,1.64235,198800000.0
2009-10-02 18:10:00,1.64235,1.6426,1.6422,1.6424,290400000.0
2009-10-02 18:11:00,1.6424,1.64255,1.6423,1.64255,205900000.0
2009-10-02 18:12:00,1.64255,1.64255,1.6419,1.64195,129700000.0
2009-10-02 18:13:00,1.64195,1.64215,1.6417,1.64205,93600000.0
2009-10-02 18:14:00,1.642,1.6423,1.6418,1.6422,166600000.0
2009-10-02 18:15:00,1.64215,1.64245,1.64215,1.64245,86300000.0
2009-10-02 18:16:00,1.6425,1.64275,1.64235,1.64265,121600000.0
2009-10-02 18:17:00,1.64265,1.64305,1.6426,1.64285,113700000.0
2009-10-02 18:18:00,1.64295,1.64325,1.64285,1.64325,58200000.0
2009-10-02 18:19:00,1.6432,1.6437,1.6431,1.64345,90100000.0
2009-10-02 18:20:00,1.64345,1.6435,1.64315,1.64335,81600000.0
2009-10-02 18:21:00,1.6434,1.6434,1.6429,1.64305,114800000.0
2009-10-02 18:22:00,1.64305,1.64325,1.6429,1.6429,123600000.0
2009-10-02 18:23:00,1.6429,1.6432,1.64285,1.6432,93100000.0
2009-10-02 18:24:00,1.6432,1.6432,1.64285,1.64285,77100000.0
2009-10-02 18:25:00,1.6428,1.6431,1.64275,1.6431,116800000.0
2009-10-02 18:26:00,1.64315,1.6433,1.64305,1.64315,58500000.0
2009-10-02 18:27:00,1.64315,1.6433,1.643,1.64305,66500000.0
2009-10-02 18:28:00,1.64305,1.6431,1.6428,1.64285,104800000.0
2009-10-02 18:29:00,1.64285,1.6429,1.6426,1.64285,175100000.0
2009-10-02 18:30:00,1.64285,1.6431,1.6426,1.6429,187200000.0
2009-10-02 18:31:00,1.64285,1.64285,1.64245,1.64275,241800000.0
2009-10-02 18:32:00,1.64275,1.6437,1.64275,1.64365,206900000.0
2009-10-02 18:33:00,1.64365,1.6439,1.6435,1.64365,266800000.0
2009-10-02 18:34:00,1.64365,1.6437,1.6434,1.6434,151800000.0
2009-10-02 18:35:00,1.64345,1.64345,1.6429,1.6429,121300000.0
2009-10-02 18:36:00,1.64295,1.6434,1.64295,1.64315,80400000.0
2009-10-02 18:37:00,1.64315,1.64315,1.643,1.643,66700000.0
2009-10-02 18:38:00,1.643,1.6433,1.643,1.6431,106400000.0
2009-10-02 18:39:00,1.6431,1.6432,1.6431,1.6432,100300000.0
2009-10-02 18:40:00,1.64325,1.64325,1.64295,1.643,158100000.0
2009-10-02 18:41:00,1.643,1.6433,1.64295,1.64315,154700000.0
2009-10-02 18:42:00,1.64315,1.6432,1.64305,1.6431,110100000.0
2009-10-02 18:43:00,1.6431,1.6431,1.6428,1.64295,229200000.0
2009-10-02 18:44:00,1.6429,1.6432,1.6429,1.643,216500000.0
2009-10-02 18:45:00,1.64305,1.64325,1.64295,1.6431,152000000.0
2009-10-02 18:46:00,1.64315,1.64315,1.6429,1.64295,101300000.0
2009-10-02 18:47:00,1.64295,1.64325,1.64285,1.6431,150100000.0
2009-10-02 18:48:00,1.6431,1.6432,1.643,1.64305,110400000.0
2009-10-02 18:49:00,1.64305,1.64315,1.64295,1.64305,126500000.0
2009-10-02 18:50:00,1.64305,1.64335,1.643,1.64325,108200000.0
2009-10-02 18:51:00,1.64325,1.64335,1.64325,1.64335,66000000.0
2009-10-02 18:52:00,1.6434,1.6435,1.64325,1.64345,83600000.0
2009-10-02 18:53:00,1.64345,1.64345,1.6432,1.6433,78900000.0
2009-10-02 18:54:00,1.6433,1.6436,1.64325,1.6435,232600000.0
2009-10-02 18:55:00,1.6435,1.6435,1.64335,1.64345,93900000.0
2009-10-02 18:56:00,1.6434,1.64365,1.64335,1.6434,66900000.0
2009-10-02 18:57:00,1.64345,1.6437,1.6433,1.64355,168500000.0
2009-10-02 18:58:00,1.64355,1.64355,1.64315,1.6432,120200000.0
2009-10-02 18:59:00,1.6432,1.6436,1.6432,1.6432,211400000.0
2009-10-02 19:00:00,1.6432,1.6435,1.64305,1.64335,194900000.0
2009-10-02 19:01:00,1.6433,1.6434,1.64325,1.64335,203900000.0
2009-10-02 19:02:00,1.64335,1.6436,1.6433,1.6435,242900000.0
2009-10-02 19:03:00,1.6435,1.64415,1.64345,1.6439,323000000.0
2009-10-02 19:04:00,1.6439,1.64465,1.64385,1.6445,285500000.0
2009-10-02 19:05:00,1.6445,1.64535,1.6445,1.6451,193200000.0
2009-10-02 19:06:00,1.6451,1.6454,1.64505,1.64515,181700000.0
2009-10-02 19:07:00,1.64515,1.6453,1.6449,1.64495,158500000.0
2009-10-02 19:08:00,1.64495,1.64515,1.64485,1.6451,198100000.0
2009-10-02 19:09:00,1.64515,1.64515,1.64485,1.64485,120600000.0
2009-10-02 19:10:00,1.645,1.6452,1.64485,1.6451,146200000.0
2009-10-02 19:11:00,1.6451,1.6456,1.6451,1.6455,242500000.0
2009-10-02 19:12:00,1.64555,1.6458,1.64535,1.6456,294100000.0
2009-10-02 19:13:00,1.6456,1.6457,1.6454,1.6454,323600000.0
2009-10-02 19:14:00,1.6454,1.6458,1.6454,1.6457,210000000.0
2009-10-02 19:15:00,1.6457,1.6459,1.6456,1.6458,142700000.0
2009-10-02 19:16:00,1.6458,1.64585,1.64545,1.64555,136100000.0
2009-10-02 19:17:00,1.64555,1.6456,1.6451,1.6454,212800000.0
2009-10-02 19:18:00,1.6453,1.64535,1.6451,1.64525,211300000.0
2009-10-02 19:19:00,1.6452,1.64535,1.6452,1.64535,63200000.0
2009-10-02 19:20:00,1.64545,1.64545,1.645,1.64505,95000000.0
2009-10-02 19:21:00,1.6451,1.64525,1.645,1.6452,65400000.0
2009-10-02 19:22:00,1.64525,1.64525,1.6451,1.6452,88500000.0
2009-10-02 19:23:00,1.6452,1.6456,1.64515,1.6455,150900000.0
2009-10-02 19:24:00,1.6455,1.6457,1.64535,1.6456,278400000.0
2009-10-02 19:25:00,1.64555,1.64575,1.64555,1.6456,102000000.0
2009-10-02 19:26:00,1.6456,1.6458,1.64545,1.64555,203700000.0
2009-10-02 19:27:00,1.64555,1.64565,1.6454,1.6456,106900000.0
2009-10-02 19:28:00,1.64555,1.64585,1.6454,1.64585,96000000.0
2009-10-02 19:29:00,1.6458,1.64585,1.64575,1.64575,42800000.0
2009-10-02 19:30:00,1.64575,1.6458,1.64565,1.6458,117100000.0
2009-10-02 19:31:00,1.6458,1.646,1.6457,1.64595,152500000.0
2009-10-02 19:32:00,1.6459,1.6461,1.64565,1.64605,303400000.0
2009-10-02 19:33:00,1.64605,1.64605,1.6458,1.64585,156200000.0
2009-10-02 19:34:00,1.64585,1.64595,1.6458,1.6459,183300000.0
2009-10-02 19:35:00,1.6459,1.6462,1.64585,1.6459,234600000.0
2009-10-02 19:36:00,1.6459,1.6459,1.6454,1.64545,114100000.0
2009-10-02 19:37:00,1.64545,1.64555,1.64535,1.6454,156400000.0
2009-10-02 19:38:00,1.6454,1.64545,1.64515,1.6452,125800000.0
2009-10-02 19:39:00,1.6452,1.64525,1.645,1.6451,133600000.0
2009-10-02 19:40:00,1.6451,1.6452,1.645,1.64505,143900000.0
2009-10-02 19:41:00,1.64505,1.64515,1.64495,1.6451,203800000.0
2009-10-02 19:42:00,1.6451,1.6451,1.6447,1.64485,135500000.0
2009-10-02 19:43:00,1.64495,1.64525,1.64495,1.645,193200000.0
2009-10-02 19:44:00,1.645,1.6456,1.645,1.64535,209400000.0
2009-10-02 19:45:00,1.64535,1.6454,1.64515,1.64525,198700000.0
2009-10-02 19:46:00,1.64525,1.64525,1.6451,1.64525,94800000.0
2009-10-02 19:47:00,1.64525,1.64535,1.64505,1.6453,194600000.0
2009-10-02 19:48:00,1.6453,1.64535,1.6451,1.64515,130100000.0
2009-10-02 19:49:00,1.6451,1.64565,1.64505,1.64555,409700000.0
2009-10-02 19:50:00,1.64555,1.6461,1.64555,1.64605,278900000.0
2009-10-02 19:51:00,1.6461,1.64685,1.6461,1.6464,256900000.0
2009-10-02 19:52:00,1.64645,1.6466,1.6463,1.6466,173800000.0
2009-10-02 19:53:00,1.6466,1.6468,1.6465,1.64675,151400000.0
2009-10-02 19:54:00,1.6467,1.6467,1.64625,1.64645,235800000.0
2009-10-02 19:55:00,1.64645,1.6465,1.64595,1.64625,143100000.0
2009-10-02 19:56:00,1.64625,1.64655,1.646,1.64605,220700000.0
2009-10-02 19:57:00,1.64605,1.64645,1.64605,1.64615,178000000.0
2009-10-02 19:58:00,1.6462,1.64635,1.6461,1.6462,238200000.0
2009-10-02 19:59:00,1.6462,1.64635,1.6462,1.64635,118700000.0
2009-10-02 20:00:00,1.64635,1.64635,1.6459,1.6459,107600000.0
2009-10-02 20:01:00,1.6459,1.64605,1.64555,1.64585,219700000.0
2009-10-02 20:02:00,1.64585,1.64595,1.6457,1.6459,104100000.0
2009-10-02 20:03:00,1.6459,1.6459,1.64575,1.64575,32100000.0
2009-10-02 20:04:00,1.6458,1.646,1.64565,1.64565,131400000.0
2009-10-02 20:05:00,1.64565,1.64595,1.6456,1.64595,121100000.0
2009-10-02 20:06:00,1.646,1.6461,1.6458,1.6459,109300000.0
2009-10-02 20:07:00,1.64585,1.646,1.64555,1.64555,143200000.0
2009-10-02 20:08:00,1.64555,1.64565,1.64555,1.64555,68700000.0
2009-10-02 20:09:00,1.6456,1.6457,1.6454,1.6455,218000000.0
2009-10-02 20:10:00,1.64555,1.64565,1.6451,1.6453,153600000.0
2009-10-02 20:11:00,1.6453,1.6455,1.6452,1.6455,96700000.0
2009-10-02 20:12:00,1.6455,1.6456,1.64535,1.64545,93900000.0
2009-10-02 20:13:00,1.64535,1.6456,1.6452,1.64525,124400000.0
2009-10-02 20:14:00,1.64525,1.6454,1.64505,1.64535,129200000.0
2009-10-02 20:15:00,1.6453,1.64545,1.64515,1.64515,63400000.0
2009-10-02 20:16:00,1.64515,1.6452,1.645,1.645,128700000.0
2009-10-02 20:17:00,1.645,1.645,1.6449,1.6449,55400000.0
2009-10-02 20:18:00,1.6449,1.64505,1.64485,1.645,161500000.0
2009-10-02 20:19:00,1.645,1.64515,1.64475,1.64505,135200000.0
2009-10-02 20:20:00,1.6451,1.64545,1.6451,1.64515,343000000.0
2009-10-02 20:21:00,1.64515,1.64535,1.64495,1.64525,142200000.0
2009-10-02 20:22:00,1.64525,1.64525,1.6452,1.64525,63600000.0
2009-10-02 20:23:00,1.64525,1.6454,1.6452,1.64535,202000000.0
2009-10-02 20:24:00,1.64535,1.64565,1.64535,1.6455,161100000.0
2009-10-02 20:25:00,1.64555,1.6458,1.6454,1.64555,169300000.0
2009-10-02 20:26:00,1.64555,1.64555,1.64525,1.64555,243500000.0
2009-10-02 20:27:00,1.64555,1.6456,1.64535,1.64555,230900000.0
2009-10-02 20:28:00,1.6455,1.64555,1.64535,1.6455,188400000.0
2009-10-02 20:29:00,1.6455,1.64555,1.6454,1.6455,230000000.0
2009-10-02 20:30:00,1.6455,1.64565,1.64515,1.6454,196600000.0
2009-10-02 20:31:00,1.6454,1.64545,1.64525,1.64535,265700000.0
2009-10-02 20:32:00,1.64535,1.6454,1.64515,1.64525,255300000.0
2009-10-02 20:33:00,1.64525,1.64535,1.64505,1.64505,226700000.0
2009-10-02 20:34:00,1.64505,1.64535,1.64505,1.6453,286700000.0
2009-10-02 20:35:00,1.6453,1.64575,1.6453,1.64555,197800000.0
2009-10-02 20:36:00,1.64555,1.64595,1.64555,1.64575,263200000.0
2009-10-02 20:37:00,1.64575,1.64605,1.6457,1.6458,406900000.0
2009-10-02 20:38:00,1.6458,1.6459,1.6457,1.6459,193000000.0
2009-10-02 20:39:00,1.6459,1.6459,1.64575,1.64575,95700000.0
2009-10-02 20:40:00,1.6458,1.6459,1.6456,1.64585,271700000.0
2009-10-02 20:41:00,1.6458,1.6461,1.6458,1.646,131700000.0
2009-10-02 20:42:00,1.646,1.6461,1.6457,1.64575,316400000.0
2009-10-02 20:43:00,1.64575,1.6459,1.64565,1.64565,92700000.0
2009-10-02 20:44:00,1.64585,1.64585,1.64545,1.64555,202000000.0
2009-10-02 20:45:00,1.64555,1.64575,1.64555,1.64565,144000000.0
2009-10-02 20:46:00,1.64555,1.6458,1.64545,1.6456,194600000.0
2009-10-02 20:47:00,1.64565,1.64565,1.6454,1.64545,89300000.0
2009-10-02 20:48:00,1.64545,1.6456,1.64535,1.6454,128300000.0
2009-10-02 20:49:00,1.6454,1.6454,1.64535,1.6454,30000000.0
2009-10-02 20:50:00,1.6454,1.64555,1.6453,1.64545,102300000.0
2009-10-02 20:51:00,1.6455,1.646,1.64545,1.64585,258500000.0
2009-10-02 20:52:00,1.64585,1.6461,1.6457,1.6459,266800000.0
2009-10-02 20:53:00,1.6459,1.64605,1.6457,1.6459,154900000.0
2009-10-02 20:54:00,1.6459,1.646,1.6459,1.646,194200000.0
2009-10-02 20:55:00,1.646,1.64635,1.646,1.64625,442900000.0
2009-10-02 20:56:00,1.64625,1.64635,1.64615,1.6463,145900000.0
2009-10-02 20:57:00,1.64625,1.6465,1.6458,1.64635,312000000.0
2009-10-02 20:58:00,1.64635,1.6467,1.6463,1.64655,180600000.0
2009-10-02 20:59:00,1.64655,1.64675,1.64635,1.64675,210300000.0
2009-10-02 21:00:00,1.64675,1.64695,1.64665,1.6467,199600000.0
2009-10-02 21:01:00,1.6467,1.64675,1.64635,1.6465,177400000.0
2009-10-02 21:02:00,1.64655,1.64655,1.646,1.6461,130400000.0
2009-10-02 21:03:00,1.6461,1.64635,1.64595,1.64605,168500000.0
2009-10-02 21:04:00,1.64605,1.6469,1.64605,1.64685,149300000.0
2009-10-02 21:05:00,1.6469,1.6469,1.6467,1.6468,120800000.0
2009-10-02 21:06:00,1.6468,1.6468,1.64655,1.6466,137200000.0
2009-10-02 21:07:00,1.6466,1.64675,1.6466,1.6466,79700000.0
2009-10-02 21:08:00,1.6466,1.6469,1.6466,1.6468,211100000.0
2009-10-02 21:09:00,1.6468,1.6468,1.64675,1.64675,109200000.0
2009-10-02 21:10:00,1.64675,1.6468,1.64665,1.64675,171700000.0
2009-10-02 21:11:00,1.64675,1.6469,1.64675,1.64675,160800000.0
2009-10-02 21:12:00,1.6467,1.6468,1.6467,1.6468,78600000.0
2009-10-02 21:13:00,1.6468,1.6469,1.6468,1.6468,58100000.0
2009-10-02 21:14:00,1.6468,1.6469,1.6467,1.6468,77600000.0
2009-10-02 21:15:00,1.6468,1.64685,1.6467,1.64685,141400000.0
2009-10-02 21:16:00,1.6468,1.64685,1.6466,1.64665,254700000.0
2009-10-02 21:17:00,1.64665,1.6469,1.64635,1.6469,122200000.0
2009-10-02 21:18:00,1.6468,1.64685,1.6464,1.6468,136200000.0
2009-10-02 21:19:00,1.6468,1.64715,1.6468,1.6471,30700000.0
2009-10-02 21:20:00,1.64715,1.64735,1.64705,1.6471,103200000.0
2009-10-02 21:21:00,1.64705,1.64725,1.64705,1.64725,44600000.0
2009-10-02 21:22:00,1.6472,1.64725,1.647,1.6472,29000000.0
2009-10-02 21:23:00,1.6472,1.64725,1.64685,1.64685,199500000.0
2009-10-02 21:24:00,1.64685,1.64695,1.64675,1.64675,93700000.0
2009-10-02 21:25:00,1.6467,1.647,1.6467,1.647,114900000.0
2009-10-02 21:26:00,1.647,1.64715,1.6469,1.6469,164400000.0
2009-10-02 21:27:00,1.6469,1.6473,1.6469,1.64725,141900000.0
2009-10-02 21:28:00,1.64725,1.6473,1.64705,1.6471,39800000.0
2009-10-02 21:29:00,1.6471,1.6474,1.64705,1.6474,52200000.0
2009-10-02 21:30:00,1.64735,1.64765,1.6473,1.64765,25200000.0
2009-10-02 21:31:00,1.6476,1.6477,1.64755,1.6476,50400000.0
2009-10-02 21:32:00,1.6476,1.64765,1.64735,1.6474,109300000.0
2009-10-02 21:33:00,1.64745,1.6476,1.64735,1.64735,65400000.0
2009-10-02 21:34:00,1.6475,1.6475,1.64725,1.6474,107400000.0
2009-10-02 21:35:00,1.64735,1.64755,1.6473,1.64745,72800000.0
2009-10-02 21:36:00,1.64745,1.6475,1.64725,1.6473,84500000.0
2009-10-02 21:37:00,1.64725,1.64745,1.6472,1.6472,106300000.0
2009-10-02 21:38:00,1.6472,1.64745,1.6472,1.6473,203400000.0
2009-10-02 21:39:00,1.64735,1.6476,1.64735,1.6475,206900000.0
2009-10-02 21:40:00,1.64755,1.64765,1.6475,1.6476,93000000.0
2009-10-02 21:41:00,1.64775,1.64795,1.6476,1.6477,140000000.0
2009-10-02 21:42:00,1.64775,1.648,1.64775,1.64785,117800000.0
2009-10-02 21:43:00,1.64785,1.64785,1.6478,1.64785,34600000.0
2009-10-02 21:44:00,1.64785,1.64795,1.6478,1.64795,35600000.0
2009-10-02 21:45:00,1.64795,1.64795,1.6478,1.64785,16400000.0
2009-10-02 21:46:00,1.6478,1.64815,1.6478,1.6481,64600000.0
2009-10-02 21:47:00,1.64805,1.64825,1.64795,1.648,74400000.0
2009-10-02 21:48:00,1.648,1.6482,1.64775,1.64785,71800000.0
2009-10-02 21:49:00,1.6478,1.6479,1.6478,1.64785,73400000.0
2009-10-02 21:50:00,1.6478,1.64825,1.6478,1.6482,84500000.0
2009-10-02 21:51:00,1.64805,1.64815,1.6478,1.64795,138200000.0
2009-10-02 21:52:00,1.648,1.648,1.6477,1.64785,47000000.0
2009-10-02 21:53:00,1.64785,1.6479,1.64765,1.6479,86100000.0
2009-10-02 21:54:00,1.64785,1.64805,1.6476,1.6479,117600000.0
2009-10-02 21:55:00,1.64785,1.64825,1.6478,1.64825,103900000.0
2009-10-02 21:56:00,1.64825,1.6484,1.6482,1.64825,102000000.0
2009-10-02 21:57:00,1.64825,1.64825,1.64795,1.64795,60900000.0
2009-10-02 21:58:00,1.64795,1.64795,1.6476,1.6476,50000000.0
2009-10-02 21:59:00,1.64755,1.64805,1.64745,1.64795,93800000.0
2009-10-02 22:00:00,1.64795,1.64805,1.6477,1.64785,76700000.0
2009-10-02 22:01:00,1.648,1.64815,1.6476,1.6479,151700000.0
2009-10-02 22:02:00,1.64795,1.64795,1.6474,1.64755,175200000.0
2009-10-02 22:03:00,1.6475,1.64785,1.6475,1.64775,58000000.0
2009-10-02 22:04:00,1.6478,1.6478,1.64765,1.6477,57700000.0
2009-10-02 22:05:00,1.64765,1.6479,1.6476,1.64775,60200000.0
2009-10-02 22:06:00,1.6478,1.64795,1.64765,1.64785,43200000.0
2009-10-02 22:07:00,1.64785,1.64805,1.64785,1.648,33200000.0
2009-10-02 22:08:00,1.648,1.648,1.64775,1.64785,103600000.0
2009-10-02 22:09:00,1.64785,1.64785,1.6477,1.64785,54900000.0
2009-10-02 22:10:00,1.6481,1.6483,1.64805,1.6482,132600000.0
2009-10-02 22:11:00,1.6482,1.6484,1.6481,1.6481,31000000.0
2009-10-02 22:12:00,1.64815,1.6483,1.64815,1.64825,75400000.0
2009-10-02 22:13:00,1.64825,1.64825,1.6479,1.64795,112000000.0
2009-10-02 22:14:00,1.64795,1.64845,1.64795,1.6483,141600000.0
2009-10-02 22:15:00,1.6483,1.6484,1.648,1.64805,146800000.0
2009-10-02 22:16:00,1.64805,1.64825,1.64805,1.64825,75600000.0
2009-10-02 22:17:00,1.6483,1.64875,1.6483,1.6487,107500000.0
2009-10-02 22:18:00,1.64865,1.6491,1.6486,1.6491,43800000.0
2009-10-02 22:19:00,1.64895,1.64925,1.64875,1.64925,106300000.0
2009-10-02 22:20:00,1.6492,1.65,1.6492,1.64925,55300000.0
2009-10-02 22:21:00,1.6492,1.6492,1.64905,1.64915,59000000.0
2009-10-02 22:22:00,1.6492,1.65,1.6492,1.6497,75600000.0
2009-10-02 22:23:00,1.6496,1.6497,1.6491,1.64925,313000000.0
2009-10-02 22:24:00,1.64925,1.6493,1.6488,1.6488,167600000.0
2009-10-02 22:25:00,1.6488,1.6491,1.6488,1.6489,162900000.0
2009-10-02 22:26:00,1.6489,1.64905,1.64885,1.6489,83100000.0
2009-10-02 22:27:00,1.6489,1.64915,1.6489,1.64905,97700000.0
2009-10-02 22:28:00,1.64895,1.6492,1.64885,1.6489,97900000.0
2009-10-02 22:29:00,1.6489,1.64925,1.6489,1.64915,40300000.0
2009-10-02 22:30:00,1.6494,1.65035,1.6494,1.65035,65400000.0
2009-10-02 22:31:00,1.65035,1.6504,1.65015,1.65035,38200000.0
2009-10-02 22:32:00,1.6503,1.65035,1.6503,1.65035,11000000.0
2009-10-02 22:33:00,1.64995,1.65005,1.6498,1.6498,44400000.0
2009-10-02 22:34:00,1.6498,1.64995,1.64965,1.6497,91400000.0
2009-10-02 22:35:00,1.6497,1.65,1.6497,1.64985,57400000.0
2009-10-02 22:36:00,1.6499,1.65005,1.6499,1.65005,78000000.0
2009-10-02 22:37:00,1.65005,1.6501,1.64985,1.65,99000000.0
2009-10-02 22:38:00,1.65,1.65,1.6498,1.64985,137600000.0
2009-10-02 22:39:00,1.64985,1.65015,1.64985,1.64995,100000000.0
2009-10-02 22:40:00,1.6499,1.65,1.64975,1.6499,58200000.0
2009-10-02 22:41:00,1.64995,1.65005,1.6499,1.64995,168400000.0
2009-10-02 22:42:00,1.64995,1.65,1.64995,1.65,73600000.0
2009-10-02 22:43:00,1.65,1.65,1.6498,1.6499,113600000.0
2009-10-02 22:44:00,1.6499,1.65,1.6498,1.6499,136400000.0
2009-10-02 22:45:00,1.6499,1.65015,1.64985,1.65015,55400000.0
2009-10-02 22:46:00,1.6502,1.6504,1.65015,1.6503,83400000.0
2009-10-02 22:47:00,1.6503,1.65035,1.65,1.65005,90400000.0
2009-10-02 22:48:00,1.65005,1.65005,1.6498,1.64985,334800000.0
2009-10-02 22:49:00,1.6501,1.65035,1.64985,1.6499,156800000.0
2009-10-02 22:50:00,1.64985,1.65085,1.6497,1.65015,95200000.0
2009-10-02 22:51:00,1.65015,1.65015,1.65005,1.6501,39200000.0
2009-10-02 22:52:00,1.6501,1.65015,1.64995,1.64995,15800000.0
2009-10-02 22:53:00,1.65005,1.65015,1.65,1.65015,24000000.0
2009-10-02 22:54:00,1.65015,1.65015,1.64965,1.64965,29000000.0
2009-10-02 22:55:00,1.64975,1.64995,1.64935,1.6495,44400000.0
2009-10-02 22:56:00,1.64955,1.6499,1.64955,1.6498,19000000.0
2009-10-02 22:57:00,1.64975,1.6501,1.64965,1.65,66000000.0
2009-10-02 22:58:00,1.65,1.65075,1.64975,1.6501,54000000.0
2009-10-02 22:59:00,1.6501,1.6503,1.64985,1.6503,23000000.0
2009-10-04 23:00:00,1.64599,1.64669,1.64511,1.64622,137700000.0
2009-10-04 23:01:00,1.64665,1.6471,1.64623,1.64651,82600000.0
2009-10-04 23:02:00,1.64667,1.64667,1.64613,1.64634,56300000.0
2009-10-04 23:03:00,1.64637,1.6468,1.64634,1.64648,73100000.0
2009-10-04 23:04:00,1.64635,1.64635,1.64635,1.64635,7500000.0
2009-10-04 23:05:00,1.64635,1.6476,1.64635,1.6476,10500000.0
2009-10-04 23:06:00,1.6474,1.6478,1.64615,1.6478,22000000.0
2009-10-04 23:07:00,1.64785,1.6481,1.6475,1.648,30000000.0
2009-10-04 23:08:00,1.64795,1.64805,1.64715,1.64805,25500000.0
2009-10-04 23:09:00,1.6473,1.6483,1.6473,1.6481,14000000.0
2009-10-04 23:10:00,1.64754,1.6481,1.64754,1.64777,98500000.0
2009-10-04 23:11:00,1.6481,1.6481,1.64615,1.64635,14500000.0
2009-10-04 23:12:00,1.6465,1.6467,1.6464,1.6464,13000000.0
2009-10-04 23:13:00,1.6464,1.64665,1.64635,1.64655,10000000.0
2009-10-04 23:14:00,1.64606,1.64661,1.64606,1.64635,62700000.0
2009-10-04 23:15:00,1.64614,1.64674,1.64614,1.64619,89500000.0
2009-10-04 23:16:00,1.64455,1.64575,1.64455,1.64575,10500000.0
2009-10-04 23:17:00,1.64575,1.6459,1.64575,1.6459,4500000.0
2009-10-04 23:18:00,1.64585,1.64585,1.64585,1.64585,1500000.0
2009-10-04 23:19:00,1.64578,1.64581,1.64561,1.64577,65400000.0
2009-10-04 23:20:00,1.6458,1.64625,1.6458,1.64625,5500000.0
2009-10-04 23:21:00,1.6462,1.6462,1.64615,1.64615,3000000.0
2009-10-04 23:22:00,1.64615,1.64625,1.64615,1.64625,3000000.0
2009-10-04 23:23:00,1.64589,1.64599,1.64569,1.6459,43400000.0
2009-10-04 23:24:00,1.64575,1.64605,1.64571,1.64593,118400000.0
2009-10-04 23:25:00,1.6461,1.6461,1.64571,1.64591,89400000.0
2009-10-04 23:26:00,1.64625,1.64635,1.6455,1.6455,7500000.0
2009-10-04 23:27:00,1.6456,1.64575,1.6456,1.64565,33400000.0
2009-10-04 23:28:00,1.6457,1.64575,1.64565,1.64575,4500000.0
2009-10-04 23:29:00,1.6457,1.6459,1.6457,1.6459,3000000.0
2009-10-04 23:30:00,1.6459,1.6459,1.6456,1.6456,9000000.0
2009-10-04 23:31:00,1.6457,1.6457,1.6456,1.6456,9000000.0
2009-10-04 23:32:00,1.6457,1.6461,1.6457,1.6461,11000000.0
2009-10-04 23:33:00,1.646,1.64625,1.64545,1.64585,24000000.0
2009-10-04 23:34:00,1.64595,1.6462,1.6455,1.64605,30500000.0
2009-10-04 23:35:00,1.64595,1.6465,1.64575,1.6464,40500000.0
2009-10-04 23:36:00,1.64645,1.64655,1.64645,1.64655,20500000.0
2009-10-04 23:37:00,1.64655,1.6469,1.64645,1.64655,27000000.0
2009-10-04 23:38:00,1.64675,1.64745,1.64675,1.64745,32000000.0
2009-10-04 23:39:00,1.6476,1.64775,1.64745,1.64775,16000000.0
2009-10-04 23:40:00,1.64765,1.64775,1.6474,1.6477,14000000.0
2009-10-04 23:41:00,1.64765,1.6477,1.64765,1.6477,4000000.0
2009-10-04 23:42:00,1.6477,1.64775,1.64585,1.64775,16300000.0
2009-10-04 23:43:00,1.6476,1.64775,1.6476,1.64775,9000000.0
2009-10-04 23:44:00,1.64775,1.6479,1.64775,1.6479,12000000.0
2009-10-04 23:45:00,1.64785,1.6479,1.64785,1.6479,15000000.0
2009-10-04 23:46:00,1.64795,1.64805,1.64795,1.64805,6000000.0
2009-10-04 23:47:00,1.64805,1.6481,1.64805,1.6481,2000000.0
2009-10-04 23:48:00,1.648,1.6481,1.648,1.648,8000000.0
2009-10-04 23:49:00,1.64795,1.648,1.64795,1.648,2000000.0
2009-10-04 23:50:00,1.648,1.648,1.64795,1.648,4000000.0
2009-10-04 23:51:00,1.64735,1.64774,1.64714,1.64714,76500000.0
2009-10-04 23:52:00,1.64795,1.64815,1.64795,1.64815,6000000.0
2009-10-04 23:53:00,1.6481,1.64825,1.6481,1.6481,11000000.0
2009-10-04 23:54:00,1.64752,1.64757,1.647,1.64755,81700000.0
2009-10-04 23:55:00,1.64805,1.64805,1.64795,1.64795,19000000.0
2009-10-04 23:56:00,1.6479,1.64795,1.6461,1.64615,29000000.0
2009-10-04 23:57:00,1.64615,1.64745,1.64615,1.64745,16400000.0
2009-10-04 23:58:00,1.64745,1.64745,1.64745,1.64745,1000000.0
2009-10-04 23:59:00,1.6474,1.6474,1.6461,1.6462,14000000.0
2009-10-05 00:00:00,1.6462,1.6467,1.64595,1.6466,42000000.0
2009-10-05 00:01:00,1.6466,1.6467,1.6464,1.64655,39000000.0
2009-10-05 00:02:00,1.6466,1.64685,1.6466,1.6468,17000000.0
2009-10-05 00:03:00,1.64685,1.64685,1.6468,1.64685,21000000.0
2009-10-05 00:04:00,1.64685,1.64705,1.64665,1.6469,25400000.0
2009-10-05 00:05:00,1.64695,1.64735,1.64685,1.64685,40000000.0
2009-10-05 00:06:00,1.6469,1.6474,1.64685,1.6474,36000000.0
2009-10-05 00:07:00,1.6474,1.64745,1.6473,1.6474,29000000.0
2009-10-05 00:08:00,1.64745,1.6475,1.6473,1.64745,66000000.0
2009-10-05 00:09:00,1.64745,1.64755,1.64725,1.64745,38000000.0
2009-10-05 00:10:00,1.64745,1.64755,1.6474,1.64745,26000000.0
2009-10-05 00:11:00,1.6475,1.6476,1.64735,1.6475,40000000.0
2009-10-05 00:12:00,1.64755,1.64755,1.6474,1.6475,28000000.0
2009-10-05 00:13:00,1.64755,1.6477,1.6475,1.6477,19000000.0
2009-10-05 00:14:00,1.64775,1.64785,1.64725,1.64785,29500000.0
2009-10-05 00:15:00,1.64785,1.64795,1.64705,1.6474,45000000.0
2009-10-05 00:16:00,1.6474,1.6476,1.6474,1.6475,21000000.0
2009-10-05 00:17:00,1.6476,1.64765,1.64755,1.6476,24300000.0
2009-10-05 00:18:00,1.6476,1.6476,1.64725,1.64745,19000000.0
2009-10-05 00:19:00,1.64745,1.64755,1.64745,1.64755,15000000.0
2009-10-05 00:20:00,1.64755,1.64785,1.64755,1.64785,25000000.0
2009-10-05 00:21:00,1.6478,1.64835,1.6478,1.64835,25100000.0
2009-10-05 00:22:00,1.64835,1.649,1.6483,1.64855,65700000.0
2009-10-05 00:23:00,1.64855,1.64895,1.6484,1.64895,45800000.0
2009-10-05 00:24:00,1.6489,1.64915,1.64875,1.6491,24700000.0
2009-10-05 00:25:00,1.6491,1.64955,1.649,1.64945,28200000.0
2009-10-05 00:26:00,1.6494,1.64955,1.64935,1.6494,17000000.0
2009-10-05 00:27:00,1.64935,1.64965,1.64935,1.64945,36700000.0
2009-10-05 00:28:00,1.64945,1.64975,1.6492,1.6496,43000000.0
2009-10-05 00:29:00,1.6496,1.64975,1.64955,1.64975,9000000.0
2009-10-05 00:30:00,1.64975,1.64975,1.6493,1.64935,22000000.0
2009-10-05 00:31:00,1.6493,1.64945,1.6493,1.64945,25000000.0
2009-10-05 00:32:00,1.64945,1.64955,1.64945,1.6495,7000000.0
2009-10-05 00:33:00,1.6495,1.64965,1.6495,1.64965,9900000.0
2009-10-05 00:34:00,1.64965,1.6498,1.6496,1.6498,26900000.0
2009-10-05 00:35:00,1.6498,1.6498,1.6497,1.6497,21000000.0
2009-10-05 00:36:00,1.64965,1.64965,1.64965,1.64965,1000000.0
2009-10-05 00:37:00,1.64945,1.6498,1.64925,1.64965,21000000.0
2009-10-05 00:38:00,1.64965,1.64995,1.6496,1.64975,21300000.0
2009-10-05 00:39:00,1.64975,1.64975,1.6493,1.6495,47400000.0
2009-10-05 00:40:00,1.64945,1.64945,1.64935,1.64935,7000000.0
2009-10-05 00:41:00,1.64935,1.64945,1.6493,1.6494,22000000.0
2009-10-05 00:42:00,1.6494,1.6494,1.6485,1.6485,52000000.0
2009-10-05 00:43:00,1.6485,1.6488,1.6476,1.64855,133300000.0
2009-10-05 00:44:00,1.64855,1.6489,1.64855,1.6488,43000000.0
2009-10-05 00:45:00,1.64875,1.64895,1.6487,1.64875,37000000.0
2009-10-05 00:46:00,1.6487,1.64875,1.6483,1.64855,21000000.0
2009-10-05 00:47:00,1.64855,1.64865,1.64845,1.64865,34000000.0
2009-10-05 00:48:00,1.64865,1.64865,1.6486,1.64865,7000000.0
2009-10-05 00:49:00,1.6487,1.64875,1.6486,1.64865,9000000.0
2009-10-05 00:50:00,1.64865,1.64865,1.6473,1.64745,38000000.0
2009-10-05 00:51:00,1.6474,1.6479,1.64725,1.6474,54300000.0
2009-10-05 00:52:00,1.6474,1.6479,1.64725,1.6474,91000000.0
2009-10-05 00:53:00,1.64745,1.64745,1.64685,1.64695,72200000.0
2009-10-05 00:54:00,1.64695,1.64715,1.64685,1.64705,37000000.0
2009-10-05 00:55:00,1.64705,1.64735,1.64705,1.6473,17000000.0
2009-10-05 00:56:00,1.6473,1.6473,1.64675,1.64685,47200000.0
2009-10-05 00:57:00,1.64685,1.64735,1.64675,1.64735,62300000.0
2009-10-05 00:58:00,1.6474,1.6474,1.64665,1.6467,39300000.0
2009-10-05 00:59:00,1.6467,1.6467,1.64615,1.64625,67000000.0
2009-10-05 01:00:00,1.64625,1.6463,1.6462,1.64625,16000000.0
2009-10-05 01:01:00,1.64625,1.6465,1.6462,1.64635,57800000.0
2009-10-05 01:02:00,1.64635,1.6464,1.6461,1.64615,35400000.0
2009-10-05 01:03:00,1.64605,1.6471,1.64605,1.6471,47600000.0
2009-10-05 01:04:00,1.64705,1.64715,1.6464,1.6465,62200000.0
2009-10-05 01:05:00,1.64665,1.64665,1.64615,1.64625,71400000.0
2009-10-05 01:06:00,1.64625,1.6463,1.6458,1.64615,82200000.0
2009-10-05 01:07:00,1.6462,1.64645,1.64615,1.64625,62500000.0
2009-10-05 01:08:00,1.64625,1.64655,1.64625,1.64655,27600000.0
2009-10-05 01:09:00,1.64655,1.64665,1.64655,1.64665,26700000.0
2009-10-05 01:10:00,1.64665,1.64665,1.6466,1.6466,7400000.0
2009-10-05 01:11:00,1.6466,1.64675,1.6466,1.64675,18100000.0
2009-10-05 01:12:00,1.64665,1.64665,1.646,1.6463,110200000.0
2009-10-05 01:13:00,1.64625,1.6463,1.64615,1.64625,87300000.0
2009-10-05 01:14:00,1.64625,1.6464,1.6462,1.6464,61300000.0
2009-10-05 01:15:00,1.6464,1.6467,1.64635,1.6466,68600000.0
2009-10-05 01:16:00,1.6466,1.64665,1.64645,1.64655,21900000.0
2009-10-05 01:17:00,1.64655,1.647,1.6464,1.6465,85400000.0
2009-10-05 01:18:00,1.64655,1.64685,1.6465,1.64685,23000000.0
2009-10-05 01:19:00,1.6468,1.64695,1.64665,1.6467,64000000.0
2009-10-05 01:20:00,1.64675,1.6474,1.6467,1.64705,91200000.0
2009-10-05 01:21:00,1.64705,1.648,1.64705,1.64765,87400000.0
2009-10-05 01:22:00,1.64765,1.64775,1.6476,1.64775,21500000.0
2009-10-05 01:23:00,1.64775,1.64775,1.6476,1.6476,21800000.0
2009-10-05 01:24:00,1.6476,1.64765,1.64745,1.64745,21300000.0
2009-10-05 01:25:00,1.64735,1.64735,1.64675,1.6468,27900000.0
2009-10-05 01:26:00,1.6468,1.6469,1.6468,1.6469,20400000.0
2009-10-05 01:27:00,1.64685,1.64685,1.6468,1.6468,7900000.0
2009-10-05 01:28:00,1.6468,1.64685,1.6468,1.64685,9900000.0
2009-10-05 01:29:00,1.64685,1.64685,1.64685,1.64685,6900000.0
2009-10-05 01:30:00,1.64695,1.6471,1.64665,1.64685,45100000.0
2009-10-05 01:31:00,1.64685,1.64715,1.64685,1.64715,49900000.0
2009-10-05 01:32:00,1.6471,1.64725,1.6469,1.64725,46400000.0
2009-10-05 01:33:00,1.64725,1.6474,1.6472,1.6474,36000000.0
2009-10-05 01:34:00,1.64735,1.6475,1.6472,1.64725,52900000.0
2009-10-05 01:35:00,1.6473,1.6474,1.6472,1.6474,21600000.0
2009-10-05 01:36:00,1.64735,1.64755,1.64735,1.6474,38800000.0
2009-10-05 01:37:00,1.6474,1.64745,1.6473,1.6474,39100000.0
2009-10-05 01:38:00,1.6474,1.6475,1.6474,1.64745,42200000.0
2009-10-05 01:39:00,1.64745,1.6475,1.6473,1.6473,38500000.0
2009-10-05 01:40:00,1.6473,1.64745,1.6472,1.6472,32200000.0
2009-10-05 01:41:00,1.6472,1.6472,1.6472,1.6472,2300000.0
2009-10-05 01:42:00,1.6472,1.6472,1.6472,1.6472,4600000.0
2009-10-05 01:43:00,1.6472,1.6472,1.6472,1.6472,2000000.0
2009-10-05 01:44:00,1.64715,1.6472,1.64715,1.6472,4300000.0
2009-10-05 01:45:00,1.6471,1.6471,1.64685,1.64685,18800000.0
2009-10-05 01:46:00,1.64685,1.6471,1.64685,1.647,25300000.0
2009-10-05 01:47:00,1.64695,1.64695,1.64685,1.64685,40500000.0
2009-10-05 01:48:00,1.64685,1.6469,1.64675,1.64685,82100000.0
2009-10-05 01:49:00,1.64685,1.64705,1.6468,1.647,89400000.0
2009-10-05 01:50:00,1.647,1.64745,1.6469,1.64745,63100000.0
2009-10-05 01:51:00,1.6475,1.64765,1.64745,1.64755,64800000.0
2009-10-05 01:52:00,1.64755,1.64785,1.64755,1.64785,36700000.0
2009-10-05 01:53:00,1.64785,1.64785,1.64765,1.64765,11400000.0
2009-10-05 01:54:00,1.6477,1.6477,1.6477,1.6477,1500000.0
2009-10-05 01:55:00,1.64765,1.64785,1.6476,1.6476,22900000.0
2009-10-05 01:56:00,1.64765,1.64765,1.647,1.647,65900000.0
2009-10-05 01:57:00,1.647,1.64705,1.647,1.64705,9900000.0
2009-10-05 01:58:00,1.64705,1.64775,1.64705,1.64775,36700000.0
2009-10-05 01:59:00,1.64775,1.64785,1.6473,1.6474,44200000.0
2009-10-05 02:00:00,1.64745,1.64775,1.6474,1.6474,81100000.0
2009-10-05 02:01:00,1.64745,1.64755,1.6474,1.64755,97300000.0
2009-10-05 02:02:00,1.64755,1.6477,1.6475,1.64755,76100000.0
2009-10-05 02:03:00,1.64755,1.64765,1.64755,1.64765,40500000.0
2009-10-05 02:04:00,1.64765,1.64785,1.64765,1.64775,51100000.0
2009-10-05 02:05:00,1.6477,1.64795,1.64765,1.64785,37400000.0
2009-10-05 02:06:00,1.6479,1.6479,1.64775,1.64775,16300000.0
2009-10-05 02:07:00,1.64775,1.64835,1.64775,1.6483,83700000.0
2009-10-05 02:08:00,1.64835,1.65065,1.64835,1.6504,172400000.0
2009-10-05 02:09:00,1.65055,1.65095,1.65025,1.65095,160100000.0
2009-10-05 02:10:00,1.6509,1.65125,1.65025,1.65055,123900000.0
2009-10-05 02:11:00,1.65045,1.65055,1.64975,1.64985,140400000.0
2009-10-05 02:12:00,1.6499,1.6508,1.6499,1.65045,107700000.0
2009-10-05 02:13:00,1.65045,1.65045,1.65,1.6503,52600000.0
2009-10-05 02:14:00,1.6503,1.6503,1.65025,1.65025,23000000.0
2009-10-05 02:15:00,1.65045,1.6507,1.65035,1.6505,183500000.0
2009-10-05 02:16:00,1.6505,1.65055,1.65,1.65025,89500000.0
2009-10-05 02:17:00,1.6502,1.65035,1.65005,1.65005,113400000.0
2009-10-05 02:18:00,1.65005,1.6502,1.64985,1.6501,132300000.0
2009-10-05 02:19:00,1.65015,1.65055,1.6501,1.6504,119300000.0
2009-10-05 02:20:00,1.6504,1.65045,1.64995,1.65005,153100000.0
2009-10-05 02:21:00,1.65005,1.6504,1.6499,1.6501,103800000.0
2009-10-05 02:22:00,1.6503,1.65045,1.6501,1.6501,114900000.0
2009-10-05 02:23:00,1.6501,1.65025,1.65,1.65015,96600000.0
2009-10-05 02:24:00,1.6502,1.65025,1.65005,1.6501,159000000.0
2009-10-05 02:25:00,1.65015,1.6502,1.6496,1.6499,210500000.0
2009-10-05 02:26:00,1.6499,1.65015,1.6498,1.64995,239800000.0
2009-10-05 02:27:00,1.65,1.6502,1.6497,1.64975,114200000.0
2009-10-05 02:28:00,1.6497,1.64995,1.6496,1.6499,72400000.0
2009-10-05 02:29:00,1.64985,1.65015,1.6497,1.65015,74400000.0
2009-10-05 02:30:00,1.6501,1.6501,1.64985,1.65005,67500000.0
2009-10-05 02:31:00,1.65005,1.6502,1.6497,1.65005,140400000.0
2009-10-05 02:32:00,1.65005,1.6504,1.6498,1.6501,127400000.0
2009-10-05 02:33:00,1.6501,1.65055,1.64995,1.65025,211600000.0
2009-10-05 02:34:00,1.65025,1.6504,1.65,1.65015,127800000.0
2009-10-05 02:35:00,1.65015,1.65015,1.6496,1.64975,169400000.0
2009-10-05 02:36:00,1.64975,1.65,1.6496,1.64975,124200000.0
2009-10-05 02:37:00,1.64985,1.65005,1.64965,1.64995,108100000.0
2009-10-05 02:38:00,1.64995,1.65,1.64975,1.64975,61300000.0
2009-10-05 02:39:00,1.6497,1.6498,1.6494,1.6494,69700000.0
2009-10-05 02:40:00,1.6494,1.64945,1.64895,1.649,108900000.0
2009-10-05 02:41:00,1.649,1.6494,1.6489,1.64925,123300000.0
2009-10-05 02:42:00,1.64925,1.64945,1.64915,1.6493,113900000.0
2009-10-05 02:43:00,1.64935,1.6496,1.64935,1.6495,86000000.0
2009-10-05 02:44:00,1.64945,1.6497,1.64925,1.6496,209500000.0
2009-10-05 02:45:00,1.6496,1.65,1.64955,1.64995,65300000.0
2009-10-05 02:46:00,1.6499,1.6501,1.6497,1.6501,130100000.0
2009-10-05 02:47:00,1.65005,1.65005,1.6498,1.64995,97200000.0
2009-10-05 02:48:00,1.64995,1.65045,1.64995,1.6502,55800000.0
2009-10-05 02:49:00,1.6502,1.65035,1.65,1.65005,103600000.0
2009-10-05 02:50:00,1.65,1.6503,1.64985,1.64995,84000000.0
2009-10-05 02:51:00,1.64995,1.6504,1.64985,1.6503,77100000.0
2009-10-05 02:52:00,1.65035,1.65045,1.6502,1.6502,64900000.0
2009-10-05 02:53:00,1.6502,1.65065,1.6501,1.6505,92400000.0
2009-10-05 02:54:00,1.6505,1.651,1.6504,1.65065,161900000.0
2009-10-05 02:55:00,1.6505,1.6507,1.65035,1.6505,82600000.0
2009-10-05 02:56:00,1.6505,1.6505,1.65015,1.65025,78900000.0
2009-10-05 02:57:00,1.6502,1.6503,1.64995,1.64995,68000000.0
2009-10-05 02:58:00,1.64995,1.65055,1.64995,1.65055,93500000.0
2009-10-05 02:59:00,1.65055,1.6506,1.6504,1.6504,45700000.0
2009-10-05 03:00:00,1.6504,1.6506,1.65035,1.65055,58500000.0
2009-10-05 03:01:00,1.65055,1.6506,1.6503,1.65045,60100000.0
2009-10-05 03:02:00,1.6505,1.6505,1.65025,1.6505,87200000.0
2009-10-05 03:03:00,1.6505,1.65075,1.6505,1.6507,106800000.0
2009-10-05 03:04:00,1.6507,1.6507,1.65055,1.65065,68000000.0
2009-10-05 03:05:00,1.65065,1.6519,1.65065,1.65175,113700000.0
2009-10-05 03:06:00,1.6517,1.65215,1.65145,1.65175,129700000.0
2009-10-05 03:07:00,1.65175,1.6521,1.6517,1.652,95200000.0
2009-10-05 03:08:00,1.6519,1.652,1.65115,1.6513,110100000.0
2009-10-05 03:09:00,1.6513,1.6521,1.6513,1.65195,140200000.0
2009-10-05 03:10:00,1.6519,1.652,1.6516,1.65165,134500000.0
2009-10-05 03:11:00,1.6516,1.6517,1.65115,1.65155,214500000.0
2009-10-05 03:12:00,1.6517,1.65205,1.65155,1.6518,96400000.0
2009-10-05 03:13:00,1.6517,1.65185,1.6517,1.65185,61500000.0
2009-10-05 03:14:00,1.65185,1.6519,1.65155,1.65155,109300000.0
2009-10-05 03:15:00,1.6516,1.6519,1.65155,1.65185,72700000.0
2009-10-05 03:16:00,1.65185,1.6519,1.65155,1.65175,100000000.0
2009-10-05 03:17:00,1.65175,1.6519,1.6516,1.65175,68400000.0
2009-10-05 03:18:00,1.6517,1.6517,1.6511,1.65125,102200000.0
2009-10-05 03:19:00,1.65125,1.65135,1.6511,1.65125,106100000.0
2009-10-05 03:20:00,1.6511,1.6511,1.65095,1.65105,56200000.0
2009-10-05 03:21:00,1.6511,1.65145,1.651,1.651,101200000.0
2009-10-05 03:22:00,1.65085,1.65115,1.65075,1.651,69700000.0
2009-10-05 03:23:00,1.6511,1.6512,1.65095,1.65115,86500000.0
2009-10-05 03:24:00,1.65115,1.6513,1.6511,1.65115,126100000.0
2009-10-05 03:25:00,1.65125,1.65145,1.65115,1.65135,29800000.0
2009-10-05 03:26:00,1.6514,1.6514,1.65095,1.65105,76700000.0
2009-10-05 03:27:00,1.65105,1.65135,1.651,1.65125,223700000.0
2009-10-05 03:28:00,1.65125,1.6515,1.65115,1.65115,131700000.0
2009-10-05 03:29:00,1.6512,1.65135,1.6508,1.65095,124600000.0
2009-10-05 03:30:00,1.65095,1.65105,1.65035,1.65035,100300000.0
2009-10-05 03:31:00,1.6504,1.65075,1.6503,1.65035,103300000.0
2009-10-05 03:32:00,1.65035,1.65055,1.6501,1.65025,103400000.0
2009-10-05 03:33:00,1.6502,1.65075,1.6502,1.6507,135800000.0
2009-10-05 03:34:00,1.6507,1.6511,1.65065,1.65105,135200000.0
2009-10-05 03:35:00,1.65105,1.6511,1.6508,1.6509,120800000.0
2009-10-05 03:36:00,1.6509,1.6513,1.6509,1.6513,92200000.0
2009-10-05 03:37:00,1.65135,1.65145,1.65125,1.6513,85800000.0
2009-10-05 03:38:00,1.6513,1.65135,1.6509,1.6513,108100000.0
2009-10-05 03:39:00,1.6512,1.65135,1.65055,1.6506,122700000.0
2009-10-05 03:40:00,1.6506,1.6506,1.65035,1.6504,83300000.0
2009-10-05 03:41:00,1.6504,1.6505,1.6503,1.6503,73600000.0
2009-10-05 03:42:00,1.6503,1.6504,1.65025,1.65025,35500000.0
2009-10-05 03:43:00,1.65035,1.6504,1.65015,1.6503,55900000.0
2009-10-05 03:44:00,1.6503,1.65065,1.65005,1.6504,142300000.0
2009-10-05 03:45:00,1.6504,1.65055,1.65005,1.6504,99000000.0
2009-10-05 03:46:00,1.6503,1.65045,1.65,1.6502,108700000.0
2009-10-05 03:47:00,1.65015,1.6504,1.65005,1.65035,122600000.0
2009-10-05 03:48:00,1.65035,1.6508,1.65035,1.65065,91300000.0
2009-10-05 03:49:00,1.65075,1.6508,1.65045,1.6506,31300000.0
2009-10-05 03:50:00,1.6505,1.6506,1.64995,1.65005,119800000.0
2009-10-05 03:51:00,1.65005,1.65005,1.64995,1.65005,41700000.0
2009-10-05 03:52:00,1.65,1.65025,1.64995,1.6501,70700000.0
2009-10-05 03:53:00,1.65005,1.6502,1.6499,1.65,56100000.0
2009-10-05 03:54:00,1.65,1.65015,1.64965,1.6497,98200000.0
2009-10-05 03:55:00,1.64975,1.6499,1.6496,1.6498,139300000.0
2009-10-05 03:56:00,1.6498,1.64995,1.6497,1.64975,78300000.0
2009-10-05 03:57:00,1.64975,1.64975,1.64935,1.6495,31400000.0
2009-10-05 03:58:00,1.64945,1.64965,1.64945,1.6495,64600000.0
2009-10-05 03:59:00,1.64955,1.6497,1.64955,1.6496,49700000.0
2009-10-05 04:00:00,1.6496,1.6496,1.64925,1.6493,67900000.0
2009-10-05 04:01:00,1.64935,1.64935,1.64925,1.6493,30100000.0
2009-10-05 04:02:00,1.6493,1.6493,1.6493,1.6493,22500000.0
2009-10-05 04:03:00,1.6493,1.6494,1.6493,1.6494,49600000.0
2009-10-05 04:04:00,1.6494,1.64945,1.64915,1.6493,181300000.0
2009-10-05 04:05:00,1.6493,1.64945,1.64915,1.64935,163300000.0
2009-10-05 04:06:00,1.64925,1.6499,1.6488,1.64895,125400000.0
2009-10-05 04:07:00,1.6488,1.64925,1.6488,1.6492,85900000.0
2009-10-05 04:08:00,1.6492,1.6492,1.6488,1.6488,60200000.0
2009-10-05 04:09:00,1.64895,1.64895,1.64875,1.6489,29200000.0
2009-10-05 04:10:00,1.64885,1.64895,1.64875,1.64895,20000000.0
2009-10-05 04:11:00,1.64895,1.6491,1.64895,1.6491,57500000.0
2009-10-05 04:12:00,1.6491,1.6491,1.6489,1.649,36200000.0
2009-10-05 04:13:00,1.649,1.649,1.6487,1.6487,105200000.0
2009-10-05 04:14:00,1.6488,1.64905,1.64875,1.649,59500000.0
2009-10-05 04:15:00,1.649,1.6491,1.64885,1.64905,34300000.0
2009-10-05 04:16:00,1.649,1.649,1.6487,1.64875,41300000.0
2009-10-05 04:17:00,1.6488,1.6491,1.6487,1.64895,52500000.0
2009-10-05 04:18:00,1.649,1.64915,1.6489,1.64915,19500000.0
2009-10-05 04:19:00,1.64905,1.6491,1.64905,1.6491,16500000.0
2009-10-05 04:20:00,1.6491,1.6491,1.64865,1.6488,68400000.0
2009-10-05 04:21:00,1.6488,1.6489,1.64865,1.6488,21900000.0
2009-10-05 04:22:00,1.6487,1.6487,1.6485,1.64865,64100000.0
2009-10-05 04:23:00,1.64865,1.6487,1.6485,1.6487,101400000.0
2009-10-05 04:24:00,1.6487,1.64895,1.64855,1.64865,78900000.0
2009-10-05 04:25:00,1.6487,1.6491,1.64865,1.64885,88800000.0
2009-10-05 04:26:00,1.64885,1.64925,1.6488,1.6491,54600000.0
2009-10-05 04:27:00,1.64915,1.64915,1.64915,1.64915,15800000.0
2009-10-05 04:28:00,1.6491,1.64915,1.6491,1.64915,4600000.0
2009-10-05 04:29:00,1.64915,1.64915,1.64905,1.6491,30700000.0
2009-10-05 04:30:00,1.64915,1.6493,1.649,1.64905,72200000.0
2009-10-05 04:31:00,1.6491,1.64925,1.6489,1.64915,110400000.0
2009-10-05 04:32:00,1.6492,1.64925,1.64915,1.6492,24400000.0
2009-10-05 04:33:00,1.64915,1.6493,1.64915,1.6492,33000000.0
2009-10-05 04:34:00,1.64925,1.6493,1.64915,1.6492,30300000.0
2009-10-05 04:35:00,1.6493,1.6493,1.64915,1.6492,27300000.0
2009-10-05 04:36:00,1.6493,1.6496,1.6493,1.6496,51300000.0
2009-10-05 04:37:00,1.6496,1.6496,1.6495,1.6495,30000000.0
2009-10-05 04:38:00,1.6495,1.6498,1.6495,1.6498,40900000.0
2009-10-05 04:39:00,1.64985,1.65005,1.6498,1.65005,43100000.0
2009-10-05 04:40:00,1.65005,1.6501,1.64995,1.64995,64700000.0
2009-10-05 04:41:00,1.64995,1.65015,1.64975,1.6498,79700000.0
2009-10-05 04:42:00,1.64965,1.64965,1.649,1.649,122800000.0
2009-10-05 04:43:00,1.649,1.6491,1.6488,1.6488,66600000.0
2009-10-05 04:44:00,1.64885,1.6489,1.6488,1.64885,29800000.0
2009-10-05 04:45:00,1.6489,1.649,1.64875,1.64885,53400000.0
2009-10-05 04:46:00,1.64885,1.6491,1.6488,1.64905,64000000.0
2009-10-05 04:47:00,1.6491,1.6493,1.64895,1.6493,19600000.0
2009-10-05 04:48:00,1.64925,1.64935,1.64925,1.6493,8100000.0
2009-10-05 04:49:00,1.6493,1.64935,1.6493,1.6493,12500000.0
2009-10-05 04:50:00,1.64925,1.6493,1.64925,1.64925,6000000.0
2009-10-05 04:51:00,1.64925,1.64935,1.64915,1.64935,33700000.0
2009-10-05 04:52:00,1.64935,1.6496,1.6493,1.6496,78200000.0
2009-10-05 04:53:00,1.6496,1.6496,1.64955,1.64955,13500000.0
2009-10-05 04:54:00,1.6495,1.64955,1.64925,1.6493,91000000.0
2009-10-05 04:55:00,1.6493,1.64935,1.6491,1.6492,46600000.0
2009-10-05 04:56:00,1.6492,1.6494,1.64915,1.6493,17000000.0
2009-10-05 04:57:00,1.6493,1.64945,1.6491,1.64945,58600000.0
2009-10-05 04:58:00,1.6495,1.6495,1.6493,1.6493,45400000.0
2009-10-05 04:59:00,1.6493,1.6493,1.64905,1.64925,88100000.0
2009-10-05 05:00:00,1.6492,1.64975,1.6492,1.6496,51700000.0
2009-10-05 05:01:00,1.6496,1.6498,1.64935,1.6495,198800000.0
2009-10-05 05:02:00,1.6495,1.6495,1.64925,1.64925,37600000.0
2009-10-05 05:03:00,1.64925,1.64965,1.6491,1.64965,101900000.0
2009-10-05 05:04:00,1.6496,1.64965,1.64935,1.64955,48000000.0
2009-10-05 05:05:00,1.6495,1.64965,1.64945,1.64945,41100000.0
2009-10-05 05:06:00,1.6495,1.6495,1.64935,1.6495,46400000.0
2009-10-05 05:07:00,1.64945,1.64945,1.6491,1.6491,103800000.0
2009-10-05 05:08:00,1.6491,1.6492,1.64885,1.64895,88300000.0
2009-10-05 05:09:00,1.64895,1.6493,1.6488,1.6492,209400000.0
2009-10-05 05:10:00,1.6492,1.6494,1.64915,1.6493,30000000.0
2009-10-05 05:11:00,1.6493,1.64955,1.64925,1.64935,47200000.0
2009-10-05 05:12:00,1.6493,1.64945,1.64875,1.649,172000000.0
2009-10-05 05:13:00,1.649,1.64925,1.649,1.64915,212200000.0
2009-10-05 05:14:00,1.64915,1.64935,1.6491,1.64915,165100000.0
2009-10-05 05:15:00,1.6492,1.6493,1.64915,1.6492,54300000.0
2009-10-05 05:16:00,1.6492,1.64945,1.6492,1.6493,212300000.0
2009-10-05 05:17:00,1.64925,1.6493,1.6492,1.6492,52500000.0
2009-10-05 05:18:00,1.6492,1.6493,1.64905,1.6493,124600000.0
2009-10-05 05:19:00,1.6493,1.64945,1.64915,1.64925,93100000.0
2009-10-05 05:20:00,1.64925,1.64935,1.6491,1.64935,53800000.0
2009-10-05 05:21:00,1.6493,1.64965,1.64925,1.64955,88400000.0
2009-10-05 05:22:00,1.64955,1.64955,1.64885,1.6492,105100000.0
2009-10-05 05:23:00,1.6492,1.6492,1.64895,1.64915,66100000.0
2009-10-05 05:24:00,1.64915,1.64925,1.649,1.64925,102100000.0
2009-10-05 05:25:00,1.6493,1.64935,1.64915,1.6492,41100000.0
2009-10-05 05:26:00,1.64925,1.6494,1.64905,1.6491,184800000.0
2009-10-05 05:27:00,1.64915,1.64935,1.64915,1.6493,22200000.0
2009-10-05 05:28:00,1.6494,1.6494,1.64905,1.64905,80500000.0
2009-10-05 05:29:00,1.64915,1.64955,1.64905,1.64945,114100000.0
2009-10-05 05:30:00,1.64955,1.64965,1.6495,1.6495,55800000.0
2009-10-05 05:31:00,1.6495,1.64955,1.6495,1.64955,17200000.0
2009-10-05 05:32:00,1.6495,1.6498,1.64945,1.64955,89800000.0
2009-10-05 05:33:00,1.6496,1.6496,1.64925,1.6494,106800000.0
2009-10-05 05:34:00,1.64935,1.64945,1.64905,1.64915,73500000.0
2009-10-05 05:35:00,1.6491,1.6493,1.64885,1.64885,122600000.0
2009-10-05 05:36:00,1.64895,1.64935,1.6489,1.64905,119700000.0
2009-10-05 05:37:00,1.64905,1.6491,1.64875,1.64885,82900000.0
2009-10-05 05:38:00,1.6489,1.64905,1.6488,1.64885,36000000.0
2009-10-05 05:39:00,1.6488,1.649,1.64835,1.64845,84900000.0
2009-10-05 05:40:00,1.64845,1.6488,1.64845,1.64865,91900000.0
2009-10-05 05:41:00,1.6486,1.64865,1.6485,1.64865,78900000.0
2009-10-05 05:42:00,1.64865,1.6489,1.64855,1.64885,91300000.0
2009-10-05 05:43:00,1.6489,1.6491,1.64875,1.649,68700000.0
2009-10-05 05:44:00,1.64905,1.64915,1.64895,1.64905,28900000.0
2009-10-05 05:45:00,1.64905,1.64905,1.64895,1.64895,19100000.0
2009-10-05 05:46:00,1.64895,1.64915,1.64895,1.6491,39000000.0
2009-10-05 05:47:00,1.6491,1.6491,1.64905,1.64905,3500000.0
2009-10-05 05:48:00,1.6491,1.6491,1.649,1.6491,30500000.0
2009-10-05 05:49:00,1.64905,1.6492,1.64895,1.64915,31000000.0
2009-10-05 05:50:00,1.64915,1.64915,1.64865,1.64865,50600000.0
2009-10-05 05:51:00,1.6486,1.6488,1.6486,1.64875,58500000.0
2009-10-05 05:52:00,1.6488,1.64885,1.6487,1.6488,84700000.0
2009-10-05 05:53:00,1.64875,1.6488,1.64875,1.6488,3400000.0
2009-10-05 05:54:00,1.64885,1.64905,1.64885,1.64905,42200000.0
2009-10-05 05:55:00,1.6491,1.64925,1.6486,1.64865,79400000.0
2009-10-05 05:56:00,1.64865,1.6491,1.6486,1.64885,148600000.0
2009-10-05 05:57:00,1.6489,1.649,1.6487,1.6487,49400000.0
2009-10-05 05:58:00,1.6486,1.6488,1.6485,1.64865,68300000.0
2009-10-05 05:59:00,1.64865,1.64905,1.64855,1.6488,131100000.0
2009-10-05 06:00:00,1.64875,1.64895,1.6487,1.64885,41100000.0
2009-10-05 06:01:00,1.64885,1.64905,1.6487,1.6487,107000000.0
2009-10-05 06:02:00,1.6487,1.64885,1.64865,1.64865,90100000.0
2009-10-05 06:03:00,1.64875,1.64875,1.64865,1.64865,44300000.0
2009-10-05 06:04:00,1.64865,1.6487,1.64865,1.6487,20400000.0
2009-10-05 06:05:00,1.64865,1.6487,1.6486,1.64865,59500000.0
2009-10-05 06:06:00,1.64865,1.6488,1.64845,1.64845,80700000.0
2009-10-05 06:07:00,1.6485,1.6485,1.6484,1.64845,89400000.0
2009-10-05 06:08:00,1.6485,1.6485,1.6484,1.64845,35900000.0
2009-10-05 06:09:00,1.6484,1.64865,1.6484,1.6486,81200000.0
2009-10-05 06:10:00,1.6486,1.6486,1.64845,1.64845,66000000.0
2009-10-05 06:11:00,1.64845,1.6486,1.64845,1.6486,40800000.0
2009-10-05 06:12:00,1.6486,1.6488,1.64855,1.64855,48100000.0
2009-10-05 06:13:00,1.64855,1.64865,1.64855,1.64865,36600000.0
2009-10-05 06:14:00,1.64875,1.64885,1.64865,1.6487,42200000.0
2009-10-05 06:15:00,1.64875,1.64885,1.6486,1.6488,99400000.0
2009-10-05 06:16:00,1.6488,1.6489,1.6486,1.64875,150300000.0
2009-10-05 06:17:00,1.64875,1.6489,1.64865,1.64865,92000000.0
2009-10-05 06:18:00,1.64865,1.64895,1.6483,1.6484,173800000.0
2009-10-05 06:19:00,1.64835,1.64855,1.6483,1.64835,60800000.0
2009-10-05 06:20:00,1.64835,1.64865,1.64835,1.6485,105000000.0
2009-10-05 06:21:00,1.6485,1.64885,1.64835,1.64865,227500000.0
2009-10-05 06:22:00,1.6488,1.6488,1.64845,1.64875,82600000.0
2009-10-05 06:23:00,1.64865,1.64885,1.6485,1.64855,126500000.0
2009-10-05 06:24:00,1.6485,1.6486,1.64845,1.64845,36100000.0
2009-10-05 06:25:00,1.6485,1.6487,1.64825,1.64825,125500000.0
2009-10-05 06:26:00,1.6482,1.64825,1.648,1.64815,92100000.0
2009-10-05 06:27:00,1.64815,1.64815,1.64805,1.64815,86200000.0
2009-10-05 06:28:00,1.64815,1.6482,1.64805,1.64815,55300000.0
2009-10-05 06:29:00,1.64815,1.64815,1.6481,1.6481,76800000.0
2009-10-05 06:30:00,1.64815,1.6483,1.64805,1.64815,54800000.0
2009-10-05 06:31:00,1.6481,1.6481,1.6479,1.64805,46000000.0
2009-10-05 06:32:00,1.64805,1.64845,1.64795,1.64845,141600000.0
2009-10-05 06:33:00,1.64845,1.64855,1.6484,1.6484,34800000.0
2009-10-05 06:34:00,1.64845,1.6487,1.64845,1.64855,81700000.0
2009-10-05 06:35:00,1.64855,1.64865,1.6484,1.64845,78000000.0
2009-10-05 06:36:00,1.64845,1.64855,1.6484,1.6485,54200000.0
2009-10-05 06:37:00,1.6485,1.64855,1.64845,1.64855,68700000.0
2009-10-05 06:38:00,1.64855,1.64855,1.6485,1.6485,51000000.0
2009-10-05 06:39:00,1.6485,1.6487,1.64835,1.64835,58100000.0
2009-10-05 06:40:00,1.64855,1.6486,1.64825,1.64845,95600000.0
2009-10-05 06:41:00,1.64845,1.64855,1.64835,1.64855,83600000.0
2009-10-05 06:42:00,1.64855,1.6487,1.6484,1.6486,178800000.0
2009-10-05 06:43:00,1.6486,1.6488,1.6485,1.64855,151500000.0
2009-10-05 06:44:00,1.64855,1.6488,1.6484,1.64875,157600000.0
2009-10-05 06:45:00,1.64875,1.64915,1.64875,1.64915,135500000.0
2009-10-05 06:46:00,1.6491,1.64915,1.6487,1.6487,105200000.0
2009-10-05 06:47:00,1.6487,1.6488,1.6486,1.64875,42700000.0
2009-10-05 06:48:00,1.64875,1.6489,1.64865,1.6488,48600000.0
2009-10-05 06:49:00,1.64875,1.64885,1.64865,1.64865,41200000.0
2009-10-05 06:50:00,1.64865,1.64925,1.64865,1.64905,98600000.0
2009-10-05 06:51:00,1.649,1.6491,1.64885,1.64885,64600000.0
2009-10-05 06:52:00,1.64875,1.6488,1.64845,1.64875,35400000.0
2009-10-05 06:53:00,1.64875,1.64895,1.6486,1.6486,76800000.0
2009-10-05 06:54:00,1.6486,1.6486,1.6484,1.6484,37400000.0
2009-10-05 06:55:00,1.64845,1.64885,1.6484,1.6488,229700000.0
2009-10-05 06:56:00,1.6488,1.64885,1.64865,1.64865,18400000.0
2009-10-05 06:57:00,1.6486,1.6489,1.6486,1.6488,72200000.0
2009-10-05 06:58:00,1.6488,1.64915,1.6487,1.64895,91000000.0
2009-10-05 06:59:00,1.64895,1.6491,1.6487,1.6489,160000000.0
2009-10-05 07:00:00,1.6489,1.64925,1.6488,1.6489,81400000.0
2009-10-05 07:01:00,1.649,1.6492,1.64885,1.64895,142700000.0
2009-10-05 07:02:00,1.64895,1.64935,1.64895,1.6492,87800000.0
2009-10-05 07:03:00,1.6491,1.6491,1.6489,1.6491,14400000.0
2009-10-05 07:04:00,1.64895,1.6491,1.64885,1.6489,70200000.0
2009-10-05 07:05:00,1.64895,1.64905,1.6488,1.64895,96100000.0
2009-10-05 07:06:00,1.64905,1.64925,1.64885,1.649,93500000.0
2009-10-05 07:07:00,1.649,1.6493,1.64895,1.6493,46900000.0
2009-10-05 07:08:00,1.64925,1.6493,1.64885,1.6491,42700000.0
2009-10-05 07:09:00,1.6491,1.64915,1.64905,1.64915,19900000.0
2009-10-05 07:10:00,1.64915,1.64945,1.64915,1.64935,46400000.0
2009-10-05 07:11:00,1.64935,1.6495,1.6491,1.64945,92000000.0
2009-10-05 07:12:00,1.64935,1.6495,1.64935,1.6494,69200000.0
2009-10-05 07:13:00,1.6494,1.65025,1.6494,1.65025,112100000.0
2009-10-05 07:14:00,1.6502,1.65045,1.65,1.6504,50900000.0
2009-10-05 07:15:00,1.65025,1.6505,1.65025,1.65045,68800000.0
2009-10-05 07:16:00,1.6504,1.65055,1.6503,1.65045,91300000.0
2009-10-05 07:17:00,1.6504,1.6507,1.6503,1.6506,103100000.0
2009-10-05 07:18:00,1.65055,1.6507,1.6504,1.6505,59500000.0
2009-10-05 07:19:00,1.6505,1.6505,1.65035,1.6505,132100000.0
2009-10-05 07:20:00,1.65045,1.65095,1.6504,1.65095,84100000.0
2009-10-05 07:21:00,1.65085,1.65085,1.65055,1.65085,105200000.0
2009-10-05 07:22:00,1.65085,1.651,1.6508,1.65095,55300000.0
2009-10-05 07:23:00,1.65095,1.65125,1.6508,1.65105,127300000.0
2009-10-05 07:24:00,1.6511,1.6513,1.65105,1.6513,63200000.0
2009-10-05 07:25:00,1.6512,1.65145,1.6511,1.6514,76900000.0
2009-10-05 07:26:00,1.6514,1.6515,1.65135,1.6515,55600000.0
2009-10-05 07:27:00,1.6515,1.6516,1.65125,1.65155,93000000.0
2009-10-05 07:28:00,1.6516,1.6518,1.65145,1.6517,117600000.0
2009-10-05 07:29:00,1.6518,1.6518,1.65115,1.6512,117400000.0
2009-10-05 07:30:00,1.65125,1.65145,1.65115,1.65145,78600000.0
2009-10-05 07:31:00,1.6515,1.6515,1.65115,1.65135,49900000.0
2009-10-05 07:32:00,1.65135,1.6514,1.65125,1.65135,37100000.0
2009-10-05 07:33:00,1.6513,1.6514,1.651,1.65125,98400000.0
2009-10-05 07:34:00,1.65125,1.65135,1.65085,1.651,35000000.0
2009-10-05 07:35:00,1.65095,1.65105,1.6506,1.6509,97100000.0
2009-10-05 07:36:00,1.65085,1.65105,1.65085,1.651,119600000.0
2009-10-05 07:37:00,1.65095,1.65105,1.6507,1.6509,58000000.0
2009-10-05 07:38:00,1.6508,1.65145,1.65075,1.65085,104300000.0
2009-10-05 07:39:00,1.65085,1.65135,1.6508,1.65115,188600000.0
2009-10-05 07:40:00,1.65115,1.6514,1.6509,1.65095,127300000.0
2009-10-05 07:41:00,1.65095,1.651,1.65055,1.65055,139100000.0
2009-10-05 07:42:00,1.6506,1.65115,1.65055,1.65095,120800000.0
2009-10-05 07:43:00,1.65095,1.65115,1.65075,1.65085,108500000.0
2009-10-05 07:44:00,1.6508,1.65095,1.65065,1.6507,123000000.0
2009-10-05 07:45:00,1.6507,1.6512,1.6506,1.65105,116300000.0
2009-10-05 07:46:00,1.65105,1.65105,1.6508,1.651,109400000.0
2009-10-05 07:47:00,1.65095,1.65095,1.65065,1.65065,87600000.0
2009-10-05 07:48:00,1.6507,1.65105,1.6506,1.65105,66500000.0
2009-10-05 07:49:00,1.6511,1.6512,1.6508,1.65105,74800000.0
2009-10-05 07:50:00,1.65105,1.65115,1.6509,1.6511,27100000.0
2009-10-05 07:51:00,1.6511,1.6512,1.651,1.6511,81000000.0
2009-10-05 07:52:00,1.6511,1.65135,1.6511,1.65135,50800000.0
2009-10-05 07:53:00,1.65125,1.65135,1.65105,1.6512,34100000.0
2009-10-05 07:54:00,1.6512,1.65125,1.65105,1.65115,68700000.0
2009-10-05 07:55:00,1.65125,1.65145,1.6512,1.6514,85300000.0
2009-10-05 07:56:00,1.65145,1.6515,1.6512,1.65125,64300000.0
2009-10-05 07:57:00,1.65125,1.6513,1.6511,1.65115,72200000.0
2009-10-05 07:58:00,1.6512,1.65125,1.6511,1.65125,42000000.0
2009-10-05 07:59:00,1.65125,1.6515,1.65125,1.65145,110800000.0
2009-10-05 08:00:00,1.6515,1.65195,1.65145,1.6519,85600000.0
2009-10-05 08:01:00,1.6518,1.65195,1.6516,1.65175,154800000.0
2009-10-05 08:02:00,1.65175,1.6521,1.6517,1.6518,107500000.0
2009-10-05 08:03:00,1.65175,1.65205,1.65175,1.65195,87300000.0
2009-10-05 08:04:00,1.652,1.652,1.6518,1.65195,63100000.0
2009-10-05 08:05:00,1.6519,1.65195,1.65115,1.6512,81300000.0
2009-10-05 08:06:00,1.6512,1.6513,1.6508,1.651,115300000.0
2009-10-05 08:07:00,1.65105,1.6516,1.65075,1.6515,222900000.0
2009-10-05 08:08:00,1.65145,1.65185,1.6514,1.65175,139600000.0
2009-10-05 08:09:00,1.6518,1.6521,1.65155,1.652,171800000.0
2009-10-05 08:10:00,1.652,1.6525,1.6519,1.6522,151600000.0
2009-10-05 08:11:00,1.6522,1.65235,1.65205,1.65225,148200000.0
2009-10-05 08:12:00,1.65225,1.6524,1.652,1.6522,140800000.0
2009-10-05 08:13:00,1.65225,1.65235,1.6517,1.6519,205300000.0
2009-10-05 08:14:00,1.6519,1.65205,1.65155,1.652,114500000.0
2009-10-05 08:15:00,1.6519,1.6522,1.65185,1.65205,87900000.0
2009-10-05 08:16:00,1.65195,1.6523,1.6516,1.65175,209100000.0
2009-10-05 08:17:00,1.6517,1.6519,1.6517,1.65175,141100000.0
2009-10-05 08:18:00,1.65175,1.65175,1.65135,1.65145,108900000.0
2009-10-05 08:19:00,1.6515,1.6517,1.651,1.651,199500000.0
2009-10-05 08:20:00,1.65105,1.65165,1.65085,1.65145,184200000.0
2009-10-05 08:21:00,1.65145,1.65145,1.65095,1.6512,170000000.0
2009-10-05 08:22:00,1.6512,1.6513,1.65045,1.65065,211300000.0
2009-10-05 08:23:00,1.65045,1.6507,1.6502,1.6502,167600000.0
2009-10-05 08:24:00,1.6502,1.6508,1.65015,1.65065,109200000.0
2009-10-05 08:25:00,1.65065,1.65105,1.65035,1.6509,164200000.0
2009-10-05 08:26:00,1.65085,1.6516,1.65085,1.65155,170200000.0
2009-10-05 08:27:00,1.65155,1.65155,1.65095,1.6511,223800000.0
2009-10-05 08:28:00,1.6511,1.6511,1.6508,1.65095,255200000.0
2009-10-05 08:29:00,1.65095,1.6511,1.65095,1.65105,87500000.0
2009-10-05 08:30:00,1.65105,1.65175,1.65105,1.6517,231800000.0
2009-10-05 08:31:00,1.6518,1.6518,1.65125,1.6515,285800000.0
2009-10-05 08:32:00,1.6515,1.6516,1.6514,1.65145,160300000.0
2009-10-05 08:33:00,1.6514,1.6516,1.65085,1.6512,253000000.0
2009-10-05 08:34:00,1.65125,1.65125,1.6503,1.6503,279400000.0
2009-10-05 08:35:00,1.6503,1.6504,1.65,1.65,247600000.0
2009-10-05 08:36:00,1.65,1.65005,1.6493,1.6496,284700000.0
2009-10-05 08:37:00,1.6496,1.64965,1.6493,1.64945,176300000.0
2009-10-05 08:38:00,1.64955,1.64985,1.64935,1.6495,223500000.0
2009-10-05 08:39:00,1.6495,1.6496,1.6493,1.6494,129900000.0
2009-10-05 08:40:00,1.6494,1.64955,1.64915,1.64925,257300000.0
2009-10-05 08:41:00,1.64925,1.64935,1.6489,1.649,163900000.0
2009-10-05 08:42:00,1.649,1.64915,1.64885,1.64905,211200000.0
2009-10-05 08:43:00,1.649,1.64905,1.6479,1.6481,289700000.0
2009-10-05 08:44:00,1.6482,1.64835,1.6479,1.64815,159500000.0
2009-10-05 08:45:00,1.6482,1.6485,1.6479,1.6483,351100000.0
2009-10-05 08:46:00,1.6483,1.64865,1.64825,1.6484,150500000.0
2009-10-05 08:47:00,1.6484,1.64845,1.648,1.6482,154900000.0
2009-10-05 08:48:00,1.64815,1.64835,1.64795,1.648,230600000.0
2009-10-05 08:49:00,1.64795,1.64805,1.6475,1.6475,134500000.0
2009-10-05 08:50:00,1.6475,1.64825,1.6475,1.64815,381500000.0
2009-10-05 08:51:00,1.64815,1.64865,1.6481,1.64845,192400000.0
2009-10-05 08:52:00,1.64845,1.64865,1.6482,1.64835,298600000.0
2009-10-05 08:53:00,1.64835,1.6485,1.6482,1.6482,168700000.0
2009-10-05 08:54:00,1.6482,1.64845,1.64805,1.64845,204000000.0
2009-10-05 08:55:00,1.64845,1.64855,1.64815,1.64835,155000000.0
2009-10-05 08:56:00,1.6483,1.6487,1.6483,1.64835,157800000.0
2009-10-05 08:57:00,1.6483,1.6485,1.6482,1.6484,145000000.0
2009-10-05 08:58:00,1.6484,1.64875,1.6483,1.6487,121700000.0
2009-10-05 08:59:00,1.64865,1.64875,1.6486,1.64875,206800000.0
2009-10-05 09:00:00,1.6487,1.64895,1.6484,1.6485,311400000.0
2009-10-05 09:01:00,1.6485,1.64855,1.64825,1.64855,163100000.0
2009-10-05 09:02:00,1.64855,1.649,1.6483,1.6486,212800000.0
2009-10-05 09:03:00,1.64865,1.64875,1.6482,1.64825,154300000.0
2009-10-05 09:04:00,1.64825,1.64835,1.64815,1.64825,107600000.0
2009-10-05 09:05:00,1.64825,1.64835,1.64815,1.6483,104900000.0
2009-10-05 09:06:00,1.6483,1.6485,1.64765,1.6482,217100000.0
2009-10-05 09:07:00,1.6482,1.64825,1.6476,1.648,292100000.0
2009-10-05 09:08:00,1.648,1.64825,1.64775,1.64795,229000000.0
2009-10-05 09:09:00,1.6479,1.6479,1.64735,1.64735,240400000.0
2009-10-05 09:10:00,1.6473,1.6474,1.6469,1.64705,260900000.0
2009-10-05 09:11:00,1.64705,1.6472,1.6468,1.64715,185700000.0
2009-10-05 09:12:00,1.6471,1.6474,1.64695,1.6472,241500000.0
2009-10-05 09:13:00,1.6472,1.64745,1.647,1.64725,277100000.0
2009-10-05 09:14:00,1.64725,1.64745,1.64715,1.6473,178200000.0
2009-10-05 09:15:00,1.6473,1.6475,1.64715,1.6474,256500000.0
2009-10-05 09:16:00,1.6474,1.64755,1.6473,1.6473,121800000.0
2009-10-05 09:17:00,1.64735,1.64755,1.6472,1.6474,322200000.0
2009-10-05 09:18:00,1.64755,1.64755,1.6472,1.6473,205200000.0
2009-10-05 09:19:00,1.6473,1.6474,1.64705,1.6471,292800000.0
2009-10-05 09:20:00,1.6471,1.64715,1.6467,1.64695,161700000.0
2009-10-05 09:21:00,1.64695,1.6471,1.64675,1.6469,203400000.0
2009-10-05 09:22:00,1.6469,1.6469,1.6466,1.6466,126800000.0
2009-10-05 09:23:00,1.64655,1.64695,1.64655,1.6467,277800000.0
2009-10-05 09:24:00,1.6467,1.6468,1.6465,1.64655,244100000.0
2009-10-05 09:25:00,1.6466,1.64685,1.6466,1.6466,236400000.0
2009-10-05 09:26:00,1.6466,1.64675,1.6463,1.6464,251200000.0
2009-10-05 09:27:00,1.6464,1.6464,1.64585,1.64605,263600000.0
2009-10-05 09:28:00,1.646,1.64605,1.64585,1.6459,219900000.0
2009-10-05 09:29:00,1.6459,1.6461,1.64575,1.6458,254900000.0
2009-10-05 09:30:00,1.64585,1.646,1.64555,1.6458,320900000.0
2009-10-05 09:31:00,1.6458,1.6459,1.6452,1.64555,391300000.0
2009-10-05 09:32:00,1.6456,1.64595,1.64545,1.64575,306000000.0
2009-10-05 09:33:00,1.64575,1.64585,1.64565,1.6458,171200000.0
2009-10-05 09:34:00,1.64595,1.64675,1.64575,1.6466,360900000.0
2009-10-05 09:35:00,1.6467,1.6472,1.6466,1.64705,313600000.0
2009-10-05 09:36:00,1.6471,1.6476,1.64705,1.6472,267100000.0
2009-10-05 09:37:00,1.64715,1.6476,1.6468,1.64745,289000000.0
2009-10-05 09:38:00,1.6475,1.6476,1.64715,1.6472,274800000.0
2009-10-05 09:39:00,1.6472,1.6477,1.6472,1.64725,222600000.0
2009-10-05 09:40:00,1.64725,1.6478,1.6471,1.64735,212800000.0
2009-10-05 09:41:00,1.64735,1.6475,1.647,1.6474,175700000.0
2009-10-05 09:42:00,1.64735,1.64745,1.6472,1.6474,164900000.0
2009-10-05 09:43:00,1.6474,1.64745,1.6471,1.6472,206600000.0
2009-10-05 09:44:00,1.64725,1.6474,1.64705,1.64715,149800000.0
2009-10-05 09:45:00,1.6472,1.64725,1.64695,1.6471,123700000.0
2009-10-05 09:46:00,1.6471,1.64735,1.64705,1.6472,242400000.0
2009-10-05 09:47:00,1.6472,1.64745,1.6469,1.64695,172500000.0
2009-10-05 09:48:00,1.64695,1.64695,1.6464,1.64645,192300000.0
2009-10-05 09:49:00,1.64645,1.6468,1.6464,1.6467,304800000.0
2009-10-05 09:50:00,1.6467,1.64675,1.6465,1.64675,123300000.0
2009-10-05 09:51:00,1.64675,1.64685,1.64665,1.6467,109100000.0
2009-10-05 09:52:00,1.6467,1.64685,1.6466,1.64675,145100000.0
2009-10-05 09:53:00,1.6467,1.6469,1.64655,1.64675,191000000.0
2009-10-05 09:54:00,1.6467,1.64685,1.64655,1.64685,165700000.0
2009-10-05 09:55:00,1.64685,1.6472,1.64685,1.6471,180700000.0
2009-10-05 09:56:00,1.64705,1.6473,1.64695,1.64695,48400000.0
2009-10-05 09:57:00,1.647,1.6475,1.647,1.6474,66900000.0
2009-10-05 09:58:00,1.6474,1.64745,1.64705,1.64715,94200000.0
2009-10-05 09:59:00,1.6471,1.64745,1.6471,1.6472,61000000.0
2009-10-05 10:00:00,1.6472,1.6473,1.64705,1.6472,82300000.0
2009-10-05 10:01:00,1.64715,1.6474,1.6471,1.6474,136300000.0
2009-10-05 10:02:00,1.64735,1.64765,1.64725,1.6474,92200000.0
2009-10-05 10:03:00,1.64735,1.64765,1.64725,1.64735,135900000.0
2009-10-05 10:04:00,1.64735,1.6474,1.64715,1.64715,260400000.0
2009-10-05 10:05:00,1.64715,1.6474,1.64715,1.64725,120400000.0
2009-10-05 10:06:00,1.64725,1.6477,1.6472,1.6476,267400000.0
2009-10-05 10:07:00,1.6476,1.6479,1.6475,1.6478,445200000.0
2009-10-05 10:08:00,1.6478,1.64785,1.6474,1.64745,323900000.0
2009-10-05 10:09:00,1.64755,1.64785,1.64735,1.64785,294100000.0
2009-10-05 10:10:00,1.64785,1.648,1.64775,1.64795,240100000.0
2009-10-05 10:11:00,1.64795,1.64825,1.64765,1.64775,229700000.0
2009-10-05 10:12:00,1.6479,1.64825,1.6479,1.6481,129700000.0
2009-10-05 10:13:00,1.64805,1.6481,1.64785,1.648,103900000.0
2009-10-05 10:14:00,1.648,1.64805,1.6478,1.6479,118000000.0
2009-10-05 10:15:00,1.64785,1.6479,1.6478,1.64785,65000000.0
2009-10-05 10:16:00,1.64785,1.6479,1.64765,1.6478,144400000.0
2009-10-05 10:17:00,1.6478,1.6478,1.6475,1.64755,172300000.0
2009-10-05 10:18:00,1.64755,1.64755,1.64715,1.64735,327500000.0
2009-10-05 10:19:00,1.64735,1.6478,1.64735,1.64755,195400000.0
2009-10-05 10:20:00,1.6476,1.6488,1.6476,1.64875,279200000.0
2009-10-05 10:21:00,1.64875,1.6488,1.6486,1.64865,183800000.0
2009-10-05 10:22:00,1.64865,1.6487,1.6482,1.64825,229400000.0
2009-10-05 10:23:00,1.64825,1.64855,1.6481,1.6485,204400000.0
2009-10-05 10:24:00,1.64855,1.6488,1.64845,1.64875,214100000.0
2009-10-05 10:25:00,1.6488,1.6489,1.6483,1.64835,290000000.0
2009-10-05 10:26:00,1.64835,1.64875,1.64835,1.64865,181300000.0
2009-10-05 10:27:00,1.64865,1.64885,1.64835,1.6485,167600000.0
2009-10-05 10:28:00,1.6485,1.65085,1.6484,1.6502,313600000.0
2009-10-05 10:29:00,1.65015,1.6505,1.64995,1.64995,357000000.0
2009-10-05 10:30:00,1.64995,1.65015,1.6495,1.6496,254100000.0
2009-10-05 10:31:00,1.6496,1.64995,1.64945,1.6499,423300000.0
2009-10-05 10:32:00,1.6499,1.65005,1.64965,1.65005,279600000.0
2009-10-05 10:33:00,1.65,1.6502,1.64965,1.64975,359200000.0
2009-10-05 10:34:00,1.6497,1.65005,1.6497,1.6499,154200000.0
2009-10-05 10:35:00,1.6499,1.6501,1.64975,1.65005,219100000.0
2009-10-05 10:36:00,1.65005,1.6501,1.6498,1.65005,259300000.0
2009-10-05 10:37:00,1.65005,1.65025,1.64995,1.6502,191100000.0
2009-10-05 10:38:00,1.6502,1.6502,1.6496,1.64965,175500000.0
2009-10-05 10:39:00,1.6497,1.64995,1.6493,1.6494,250800000.0
2009-10-05 10:40:00,1.64945,1.6495,1.64915,1.6493,205700000.0
2009-10-05 10:41:00,1.64935,1.64995,1.64935,1.6495,249300000.0
2009-10-05 10:42:00,1.6495,1.65005,1.6495,1.6497,192300000.0
2009-10-05 10:43:00,1.64975,1.65015,1.64975,1.6499,76000000.0
2009-10-05 10:44:00,1.6499,1.6501,1.6498,1.64985,201300000.0
2009-10-05 10:45:00,1.64985,1.65035,1.64985,1.6503,163800000.0
2009-10-05 10:46:00,1.6503,1.65055,1.65025,1.65045,186900000.0
2009-10-05 10:47:00,1.65045,1.6505,1.65025,1.6503,139100000.0
2009-10-05 10:48:00,1.6503,1.6504,1.6502,1.6502,127500000.0
2009-10-05 10:49:00,1.65015,1.6503,1.64985,1.64995,133500000.0
2009-10-05 10:50:00,1.6499,1.65015,1.64985,1.65015,116700000.0
2009-10-05 10:51:00,1.65015,1.65015,1.64995,1.6501,104200000.0
2009-10-05 10:52:00,1.65015,1.6503,1.65,1.65,158300000.0
2009-10-05 10:53:00,1.65,1.65135,1.64985,1.65135,211700000.0
2009-10-05 10:54:00,1.65135,1.6515,1.651,1.651,172400000.0
2009-10-05 10:55:00,1.651,1.65145,1.6509,1.6512,225400000.0
2009-10-05 10:56:00,1.6513,1.65135,1.6512,1.6513,189100000.0
2009-10-05 10:57:00,1.6513,1.6513,1.6512,1.6512,61000000.0
2009-10-05 10:58:00,1.65115,1.6512,1.6511,1.65115,39800000.0
2009-10-05 10:59:00,1.65115,1.6516,1.65115,1.6515,166900000.0
2009-10-05 11:00:00,1.65145,1.65165,1.65135,1.6514,97600000.0
2009-10-05 11:01:00,1.6514,1.6514,1.6511,1.6512,185000000.0
2009-10-05 11:02:00,1.6512,1.65145,1.6511,1.6514,155100000.0
2009-10-05 11:03:00,1.6514,1.65175,1.6514,1.65155,234900000.0
2009-10-05 11:04:00,1.65155,1.6521,1.6515,1.6517,297900000.0
2009-10-05 11:05:00,1.6517,1.6518,1.65145,1.6515,366800000.0
2009-10-05 11:06:00,1.6515,1.652,1.6515,1.6517,434500000.0
2009-10-05 11:07:00,1.6517,1.65195,1.6517,1.6517,306500000.0
2009-10-05 11:08:00,1.6517,1.6524,1.6517,1.65215,265300000.0
2009-10-05 11:09:00,1.6522,1.6523,1.6519,1.65205,261600000.0
2009-10-05 11:10:00,1.652,1.6522,1.65195,1.65205,241300000.0
2009-10-05 11:11:00,1.6521,1.65215,1.65195,1.652,159400000.0
2009-10-05 11:12:00,1.652,1.65255,1.652,1.6525,163100000.0
2009-10-05 11:13:00,1.6525,1.65265,1.6522,1.6522,153300000.0
2009-10-05 11:14:00,1.6522,1.65225,1.6514,1.65165,254900000.0
2009-10-05 11:15:00,1.6516,1.6518,1.6512,1.65175,199500000.0
2009-10-05 11:16:00,1.65175,1.65195,1.6516,1.6517,188800000.0
2009-10-05 11:17:00,1.65165,1.6519,1.65145,1.6516,215000000.0
2009-10-05 11:18:00,1.6515,1.6518,1.65115,1.65145,263700000.0
2009-10-05 11:19:00,1.6515,1.6517,1.65145,1.65155,450600000.0
2009-10-05 11:20:00,1.65155,1.6519,1.6512,1.65175,318600000.0
2009-10-05 11:21:00,1.65175,1.65215,1.6515,1.6515,289400000.0
2009-10-05 11:22:00,1.6515,1.65165,1.6514,1.6514,199200000.0
2009-10-05 11:23:00,1.65135,1.65165,1.6512,1.65145,301600000.0
2009-10-05 11:24:00,1.65145,1.65145,1.6513,1.65135,216700000.0
2009-10-05 11:25:00,1.6513,1.65135,1.65085,1.65085,266300000.0
2009-10-05 11:26:00,1.6509,1.65105,1.65085,1.65095,82100000.0
2009-10-05 11:27:00,1.65095,1.651,1.6509,1.6509,54800000.0
2009-10-05 11:28:00,1.6509,1.651,1.6507,1.6507,189800000.0
2009-10-05 11:29:00,1.6507,1.6507,1.65025,1.65025,220000000.0
2009-10-05 11:30:00,1.65025,1.6504,1.6502,1.6503,133900000.0
2009-10-05 11:31:00,1.6503,1.6504,1.65025,1.6503,166200000.0
2009-10-05 11:32:00,1.6503,1.6509,1.6503,1.6508,137100000.0
2009-10-05 11:33:00,1.6507,1.6508,1.65045,1.6508,125800000.0
2009-10-05 11:34:00,1.6507,1.65095,1.65065,1.65085,161900000.0
2009-10-05 11:35:00,1.6508,1.6509,1.65055,1.65075,242300000.0
2009-10-05 11:36:00,1.65075,1.6508,1.65065,1.65075,138700000.0
2009-10-05 11:37:00,1.65075,1.65095,1.65075,1.6508,233900000.0
2009-10-05 11:38:00,1.65085,1.6509,1.65045,1.6507,206200000.0
2009-10-05 11:39:00,1.6507,1.6507,1.65045,1.6505,125200000.0
2009-10-05 11:40:00,1.65055,1.65065,1.65045,1.6505,95200000.0
2009-10-05 11:41:00,1.6505,1.6505,1.65025,1.65025,160600000.0
2009-10-05 11:42:00,1.65025,1.6503,1.6501,1.65015,52100000.0
2009-10-05 11:43:00,1.65015,1.6502,1.65,1.6501,79100000.0
2009-10-05 11:44:00,1.65015,1.65015,1.6499,1.65,44300000.0
2009-10-05 11:45:00,1.65,1.65005,1.64995,1.65,48000000.0
2009-10-05 11:46:00,1.6501,1.6505,1.65,1.6501,201500000.0
2009-10-05 11:47:00,1.6501,1.65015,1.64995,1.65015,105200000.0
2009-10-05 11:48:00,1.65025,1.65025,1.64995,1.6501,49700000.0
2009-10-05 11:49:00,1.65005,1.6501,1.64965,1.64965,154500000.0
2009-10-05 11:50:00,1.6496,1.64985,1.64935,1.64965,164900000.0
2009-10-05 11:51:00,1.6497,1.64975,1.64935,1.6496,133800000.0
2009-10-05 11:52:00,1.64955,1.6497,1.6491,1.6493,97400000.0
2009-10-05 11:53:00,1.6493,1.65005,1.6493,1.64975,194100000.0
2009-10-05 11:54:00,1.64975,1.64995,1.64975,1.6499,122900000.0
2009-10-05 11:55:00,1.6499,1.65025,1.6499,1.64995,188600000.0
2009-10-05 11:56:00,1.6499,1.6502,1.64985,1.6502,196900000.0
2009-10-05 11:57:00,1.65025,1.65025,1.64995,1.65005,50300000.0
2009-10-05 11:58:00,1.65,1.6503,1.64995,1.64995,185100000.0
2009-10-05 11:59:00,1.65005,1.65005,1.64975,1.64975,67600000.0
2009-10-05 12:00:00,1.64975,1.6499,1.6497,1.6497,126300000.0
2009-10-05 12:01:00,1.6497,1.64975,1.64935,1.64935,95500000.0
2009-10-05 12:02:00,1.64945,1.64955,1.64935,1.64945,43600000.0
2009-10-05 12:03:00,1.64945,1.64955,1.6494,1.64945,40100000.0
2009-10-05 12:04:00,1.64945,1.64955,1.64935,1.6495,99500000.0
2009-10-05 12:05:00,1.6495,1.6496,1.64925,1.6494,136300000.0
2009-10-05 12:06:00,1.6492,1.6492,1.64855,1.649,286100000.0
2009-10-05 12:07:00,1.649,1.6491,1.6488,1.64885,237400000.0
2009-10-05 12:08:00,1.6488,1.649,1.64865,1.64875,256500000.0
2009-10-05 12:09:00,1.64875,1.649,1.6487,1.64885,243700000.0
2009-10-05 12:10:00,1.64885,1.64905,1.6488,1.6488,114400000.0
2009-10-05 12:11:00,1.64875,1.64885,1.6487,1.6488,69300000.0
2009-10-05 12:12:00,1.6488,1.64895,1.6488,1.6489,69400000.0
2009-10-05 12:13:00,1.64895,1.64895,1.6488,1.64885,103200000.0
2009-10-05 12:14:00,1.6488,1.6491,1.6488,1.6491,181800000.0
2009-10-05 12:15:00,1.6491,1.64925,1.64875,1.6492,278400000.0
2009-10-05 12:16:00,1.64925,1.64925,1.6485,1.6487,192800000.0
2009-10-05 12:17:00,1.6487,1.6488,1.64865,1.6487,96600000.0
2009-10-05 12:18:00,1.6487,1.64875,1.6482,1.6482,115000000.0
2009-10-05 12:19:00,1.64815,1.64815,1.64765,1.6479,289200000.0
2009-10-05 12:20:00,1.6479,1.64805,1.6477,1.64785,181500000.0
2009-10-05 12:21:00,1.64785,1.6481,1.6475,1.6475,197300000.0
2009-10-05 12:22:00,1.64745,1.64785,1.64685,1.64785,261200000.0
2009-10-05 12:23:00,1.64775,1.64835,1.6477,1.64835,96100000.0
2009-10-05 12:24:00,1.64835,1.6484,1.6476,1.6476,153800000.0
2009-10-05 12:25:00,1.6476,1.64765,1.647,1.6476,160400000.0
2009-10-05 12:26:00,1.6476,1.64775,1.64755,1.64765,183200000.0
2009-10-05 12:27:00,1.6477,1.64775,1.64755,1.6477,69700000.0
2009-10-05 12:28:00,1.64775,1.6479,1.64765,1.6478,66200000.0
2009-10-05 12:29:00,1.6478,1.648,1.64775,1.64775,151700000.0
2009-10-05 12:30:00,1.6477,1.64805,1.6477,1.64805,170900000.0
2009-10-05 12:31:00,1.64805,1.64835,1.64775,1.64805,410200000.0
2009-10-05 12:32:00,1.64805,1.64805,1.6477,1.6478,177100000.0
2009-10-05 12:33:00,1.6478,1.6481,1.6478,1.64785,209100000.0
2009-10-05 12:34:00,1.64785,1.6484,1.64785,1.6484,179800000.0
2009-10-05 12:35:00,1.6484,1.64855,1.6479,1.6479,251400000.0
2009-10-05 12:36:00,1.6479,1.6479,1.64685,1.6469,266100000.0
2009-10-05 12:37:00,1.6469,1.6471,1.64625,1.6465,321800000.0
2009-10-05 12:38:00,1.64655,1.64695,1.64625,1.64655,316400000.0
2009-10-05 12:39:00,1.64645,1.6467,1.64615,1.6464,330000000.0
2009-10-05 12:40:00,1.64645,1.6465,1.6462,1.6464,117200000.0
2009-10-05 12:41:00,1.6463,1.6466,1.646,1.6461,172700000.0
2009-10-05 12:42:00,1.6462,1.6462,1.64575,1.64575,130900000.0
2009-10-05 12:43:00,1.64585,1.64595,1.64565,1.6458,183700000.0
2009-10-05 12:44:00,1.6458,1.646,1.6457,1.6458,261700000.0
2009-10-05 12:45:00,1.6458,1.6461,1.6458,1.64595,230000000.0
2009-10-05 12:46:00,1.64595,1.64645,1.64595,1.64615,250700000.0
2009-10-05 12:47:00,1.64625,1.6469,1.6459,1.6467,201600000.0
2009-10-05 12:48:00,1.6467,1.6468,1.64635,1.64665,230000000.0
2009-10-05 12:49:00,1.64665,1.64695,1.64665,1.6468,132700000.0
2009-10-05 12:50:00,1.6468,1.6469,1.6465,1.6467,231700000.0
2009-10-05 12:51:00,1.64665,1.64675,1.6465,1.64665,135700000.0
2009-10-05 12:52:00,1.6467,1.6468,1.6465,1.6466,145300000.0
2009-10-05 12:53:00,1.6466,1.6467,1.6465,1.6466,122300000.0
2009-10-05 12:54:00,1.6466,1.6467,1.6463,1.64635,207000000.0
2009-10-05 12:55:00,1.64635,1.6466,1.6462,1.64645,197800000.0
2009-10-05 12:56:00,1.64645,1.6467,1.64645,1.6467,252400000.0
2009-10-05 12:57:00,1.6467,1.6468,1.64655,1.6466,115200000.0
2009-10-05 12:58:00,1.6466,1.64725,1.6466,1.64715,148900000.0
2009-10-05 12:59:00,1.6471,1.64735,1.647,1.64705,216600000.0
2009-10-05 13:00:00,1.6471,1.6472,1.6467,1.6467,134900000.0
2009-10-05 13:01:00,1.6467,1.6472,1.64665,1.64705,197000000.0
2009-10-05 13:02:00,1.64705,1.6472,1.647,1.6472,98700000.0
2009-10-05 13:03:00,1.64715,1.64745,1.6471,1.6473,108300000.0
2009-10-05 13:04:00,1.64725,1.64745,1.6472,1.64735,107100000.0
2009-10-05 13:05:00,1.64735,1.64735,1.64715,1.64725,162300000.0
2009-10-05 13:06:00,1.64725,1.64735,1.6471,1.64715,108800000.0
2009-10-05 13:07:00,1.6472,1.6473,1.64705,1.6471,136200000.0
2009-10-05 13:08:00,1.64705,1.6472,1.647,1.64705,135500000.0
2009-10-05 13:09:00,1.64705,1.64715,1.6469,1.64695,213800000.0
2009-10-05 13:10:00,1.64695,1.647,1.6468,1.6468,162200000.0
2009-10-05 13:11:00,1.6468,1.6469,1.64675,1.64675,99700000.0
2009-10-05 13:12:00,1.64675,1.647,1.64675,1.64675,128600000.0
2009-10-05 13:13:00,1.6468,1.6469,1.64665,1.64665,148600000.0
2009-10-05 13:14:00,1.64665,1.64675,1.6466,1.64665,86900000.0
2009-10-05 13:15:00,1.6467,1.6468,1.6465,1.64675,206700000.0
2009-10-05 13:16:00,1.6468,1.6468,1.64635,1.64645,169900000.0
2009-10-05 13:17:00,1.64645,1.6466,1.64615,1.64625,283300000.0
2009-10-05 13:18:00,1.64625,1.64655,1.6462,1.6462,257100000.0
2009-10-05 13:19:00,1.64615,1.6463,1.64605,1.6461,165700000.0
2009-10-05 13:20:00,1.6461,1.64625,1.64605,1.6461,138100000.0
2009-10-05 13:21:00,1.6461,1.64625,1.64605,1.6462,125800000.0
2009-10-05 13:22:00,1.6462,1.6468,1.64615,1.64655,204400000.0
2009-10-05 13:23:00,1.6466,1.64685,1.64615,1.6465,271600000.0
2009-10-05 13:24:00,1.64645,1.64645,1.64615,1.6462,201200000.0
2009-10-05 13:25:00,1.64615,1.6466,1.6461,1.64655,245400000.0
2009-10-05 13:26:00,1.64655,1.64665,1.64635,1.6464,140700000.0
2009-10-05 13:27:00,1.6464,1.64645,1.64625,1.6463,185100000.0
2009-10-05 13:28:00,1.6463,1.647,1.6463,1.64675,323400000.0
2009-10-05 13:29:00,1.64675,1.64705,1.64675,1.6469,288800000.0
2009-10-05 13:30:00,1.64695,1.6473,1.6469,1.64725,273900000.0
2009-10-05 13:31:00,1.64725,1.64745,1.64705,1.6472,246700000.0
2009-10-05 13:32:00,1.6472,1.6473,1.64705,1.6472,261200000.0
2009-10-05 13:33:00,1.64715,1.6473,1.64695,1.64715,207800000.0
2009-10-05 13:34:00,1.6472,1.6477,1.64715,1.6477,233700000.0
2009-10-05 13:35:00,1.6477,1.6477,1.64725,1.6474,271700000.0
2009-10-05 13:36:00,1.64725,1.64755,1.64725,1.64735,177400000.0
2009-10-05 13:37:00,1.6473,1.64735,1.64725,1.64725,176700000.0
2009-10-05 13:38:00,1.64725,1.6474,1.6472,1.6473,130000000.0
2009-10-05 13:39:00,1.64735,1.6474,1.64725,1.6473,48800000.0
2009-10-05 13:40:00,1.6473,1.6477,1.64725,1.64765,216800000.0
2009-10-05 13:41:00,1.64765,1.64775,1.6476,1.64765,221300000.0
2009-10-05 13:42:00,1.6477,1.64795,1.6477,1.6479,172900000.0
2009-10-05 13:43:00,1.6479,1.64805,1.64745,1.6476,247600000.0
2009-10-05 13:44:00,1.6476,1.6477,1.6475,1.6476,83300000.0
2009-10-05 13:45:00,1.6476,1.64775,1.64725,1.64775,170700000.0
2009-10-05 13:46:00,1.64775,1.64775,1.6474,1.6476,145100000.0
2009-10-05 13:47:00,1.64765,1.64775,1.6474,1.6475,148600000.0
2009-10-05 13:48:00,1.6475,1.64755,1.64735,1.64735,178500000.0
2009-10-05 13:49:00,1.64735,1.6474,1.64725,1.6473,185100000.0
2009-10-05 13:50:00,1.6473,1.64765,1.64725,1.64735,332200000.0
2009-10-05 13:51:00,1.6474,1.6476,1.64695,1.647,245900000.0
2009-10-05 13:52:00,1.647,1.64705,1.6467,1.64695,201400000.0
2009-10-05 13:53:00,1.64695,1.64705,1.6468,1.647,103400000.0
2009-10-05 13:54:00,1.647,1.64705,1.6468,1.64685,93800000.0
2009-10-05 13:55:00,1.64685,1.64715,1.64685,1.6471,187300000.0
2009-10-05 13:56:00,1.6471,1.64715,1.64695,1.647,152600000.0
2009-10-05 13:57:00,1.64705,1.64715,1.64695,1.64705,76600000.0
2009-10-05 13:58:00,1.64705,1.64705,1.6469,1.647,53400000.0
2009-10-05 13:59:00,1.64695,1.64705,1.64685,1.647,77000000.0
2009-10-05 14:00:00,1.647,1.64715,1.6468,1.64715,192400000.0
2009-10-05 14:01:00,1.64715,1.64725,1.6469,1.6472,190500000.0
2009-10-05 14:02:00,1.6472,1.6479,1.6472,1.6476,184200000.0
2009-10-05 14:03:00,1.64755,1.64755,1.647,1.64715,117400000.0
2009-10-05 14:04:00,1.64715,1.64715,1.6469,1.6469,111500000.0
2009-10-05 14:05:00,1.64685,1.64705,1.64675,1.64685,127500000.0
2009-10-05 14:06:00,1.6469,1.6469,1.64635,1.6466,218200000.0
2009-10-05 14:07:00,1.6466,1.64685,1.6465,1.64675,247900000.0
2009-10-05 14:08:00,1.64675,1.647,1.64675,1.6469,160100000.0
2009-10-05 14:09:00,1.6469,1.647,1.64675,1.64685,210800000.0
2009-10-05 14:10:00,1.64685,1.647,1.6466,1.64665,135500000.0
2009-10-05 14:11:00,1.64665,1.6468,1.6465,1.6467,115100000.0
2009-10-05 14:12:00,1.6467,1.6469,1.6467,1.6469,81600000.0
2009-10-05 14:13:00,1.6469,1.6469,1.6465,1.6467,254400000.0
2009-10-05 14:14:00,1.6467,1.6471,1.6467,1.64675,183200000.0
2009-10-05 14:15:00,1.64675,1.64715,1.64655,1.64705,219900000.0
2009-10-05 14:16:00,1.64705,1.6477,1.647,1.6477,144600000.0
2009-10-05 14:17:00,1.64775,1.6479,1.64765,1.64775,230700000.0
2009-10-05 14:18:00,1.64775,1.64775,1.6476,1.64765,123800000.0
2009-10-05 14:19:00,1.64755,1.64775,1.6472,1.64755,116200000.0
2009-10-05 14:20:00,1.64755,1.6479,1.6474,1.64785,200800000.0
2009-10-05 14:21:00,1.64785,1.64825,1.6478,1.64805,183500000.0
2009-10-05 14:22:00,1.64805,1.64845,1.64785,1.64815,178300000.0
2009-10-05 14:23:00,1.6482,1.6482,1.648,1.64805,103500000.0
2009-10-05 14:24:00,1.648,1.6483,1.6479,1.6482,205500000.0
2009-10-05 14:25:00,1.6482,1.64835,1.64815,1.6483,114800000.0
2009-10-05 14:26:00,1.64835,1.6484,1.648,1.64815,124600000.0
2009-10-05 14:27:00,1.64815,1.64845,1.6481,1.6483,98300000.0
2009-10-05 14:28:00,1.64835,1.6484,1.64825,1.64835,61300000.0
2009-10-05 14:29:00,1.64835,1.6484,1.64815,1.6483,163700000.0
2009-10-05 14:30:00,1.6483,1.6485,1.64825,1.64845,139700000.0
2009-10-05 14:31:00,1.6485,1.64865,1.6483,1.6484,150000000.0
2009-10-05 14:32:00,1.64845,1.6485,1.64825,1.64845,161200000.0
2009-10-05 14:33:00,1.6484,1.6486,1.6483,1.64845,191000000.0
2009-10-05 14:34:00,1.64845,1.6485,1.64825,1.64835,125800000.0
2009-10-05 14:35:00,1.64845,1.6486,1.64825,1.64845,83300000.0
2009-10-05 14:36:00,1.6484,1.6484,1.64825,1.6483,64000000.0
2009-10-05 14:37:00,1.64825,1.64845,1.64825,1.64825,72200000.0
2009-10-05 14:38:00,1.64825,1.64825,1.6481,1.64825,43500000.0
2009-10-05 14:39:00,1.6483,1.64855,1.6482,1.64855,87000000.0
2009-10-05 14:40:00,1.64845,1.64865,1.64835,1.6484,142000000.0
2009-10-05 14:41:00,1.6484,1.64855,1.6484,1.64845,125300000.0
2009-10-05 14:42:00,1.6485,1.6486,1.64815,1.64815,138600000.0
2009-10-05 14:43:00,1.6482,1.64835,1.6482,1.64825,89000000.0
2009-10-05 14:44:00,1.6482,1.6483,1.6481,1.64815,68300000.0
2009-10-05 14:45:00,1.64825,1.6486,1.64815,1.64845,228400000.0
2009-10-05 14:46:00,1.64845,1.6485,1.64825,1.64825,225800000.0
2009-10-05 14:47:00,1.64835,1.64835,1.6481,1.64815,69600000.0
2009-10-05 14:48:00,1.64815,1.64835,1.6481,1.6481,60100000.0
2009-10-05 14:49:00,1.64805,1.64805,1.64775,1.6479,144000000.0
2009-10-05 14:50:00,1.6478,1.648,1.6478,1.64795,113900000.0
2009-10-05 14:51:00,1.6479,1.648,1.64765,1.64795,131400000.0
2009-10-05 14:52:00,1.64795,1.64795,1.6475,1.64755,154800000.0
2009-10-05 14:53:00,1.64755,1.6476,1.6474,1.6476,104600000.0
2009-10-05 14:54:00,1.64765,1.6478,1.64755,1.6477,155500000.0
2009-10-05 14:55:00,1.6478,1.64795,1.6475,1.64765,326100000.0
2009-10-05 14:56:00,1.64765,1.6477,1.6474,1.6474,150600000.0
2009-10-05 14:57:00,1.6474,1.64755,1.6473,1.6473,137100000.0
2009-10-05 14:58:00,1.6473,1.6475,1.64695,1.6472,140600000.0
2009-10-05 14:59:00,1.6471,1.64755,1.6471,1.64735,181000000.0
2009-10-05 15:00:00,1.64735,1.6475,1.6464,1.64655,265400000.0
2009-10-05 15:01:00,1.6465,1.6471,1.6465,1.6471,227700000.0
2009-10-05 15:02:00,1.647,1.64725,1.64665,1.6468,216800000.0
2009-10-05 15:03:00,1.6468,1.6469,1.64655,1.64685,262000000.0
2009-10-05 15:04:00,1.64685,1.647,1.6462,1.6462,258500000.0
2009-10-05 15:05:00,1.6463,1.64645,1.6461,1.64635,289200000.0
2009-10-05 15:06:00,1.64635,1.6466,1.64615,1.6464,270700000.0
2009-10-05 15:07:00,1.6464,1.6465,1.64615,1.64615,235000000.0
2009-10-05 15:08:00,1.646,1.64615,1.6458,1.64615,238400000.0
2009-10-05 15:09:00,1.64615,1.64645,1.64615,1.6463,221700000.0
2009-10-05 15:10:00,1.6463,1.64665,1.6462,1.64635,484700000.0
2009-10-05 15:11:00,1.64635,1.64675,1.6463,1.64665,381100000.0
2009-10-05 15:12:00,1.64665,1.6468,1.6466,1.6468,161000000.0
2009-10-05 15:13:00,1.6468,1.64735,1.6466,1.6473,269100000.0
2009-10-05 15:14:00,1.6473,1.6474,1.647,1.6473,355400000.0
2009-10-05 15:15:00,1.6473,1.6473,1.64695,1.6471,231700000.0
2009-10-05 15:16:00,1.6471,1.6471,1.6468,1.64705,182700000.0
2009-10-05 15:17:00,1.64705,1.64705,1.64685,1.6469,316800000.0
2009-10-05 15:18:00,1.6469,1.64715,1.64675,1.6469,175700000.0
2009-10-05 15:19:00,1.6469,1.647,1.64685,1.6469,138300000.0
2009-10-05 15:20:00,1.6469,1.64705,1.6469,1.647,278600000.0
2009-10-05 15:21:00,1.647,1.647,1.6468,1.6468,132600000.0
2009-10-05 15:22:00,1.6468,1.6471,1.64675,1.647,279400000.0
2009-10-05 15:23:00,1.647,1.64715,1.64685,1.64705,234700000.0
2009-10-05 15:24:00,1.64705,1.64725,1.647,1.64715,175900000.0
2009-10-05 15:25:00,1.6471,1.64725,1.64695,1.647,221400000.0
2009-10-05 15:26:00,1.647,1.64725,1.64695,1.64705,227700000.0
2009-10-05 15:27:00,1.64705,1.6472,1.647,1.6471,188500000.0
2009-10-05 15:28:00,1.64705,1.6475,1.647,1.64735,241000000.0
2009-10-05 15:29:00,1.64735,1.6475,1.6472,1.64735,168900000.0
2009-10-05 15:30:00,1.6473,1.6476,1.6473,1.64735,173300000.0
2009-10-05 15:31:00,1.64725,1.6475,1.64715,1.64735,341600000.0
2009-10-05 15:32:00,1.64745,1.64765,1.64725,1.6473,320000000.0
2009-10-05 15:33:00,1.6473,1.6475,1.6473,1.6474,178500000.0
2009-10-05 15:34:00,1.64745,1.64755,1.6472,1.6475,109300000.0
2009-10-05 15:35:00,1.64745,1.64755,1.6472,1.64755,254700000.0
2009-10-05 15:36:00,1.64755,1.64765,1.6473,1.64745,203900000.0
2009-10-05 15:37:00,1.64745,1.64765,1.6473,1.64755,180700000.0
2009-10-05 15:38:00,1.64755,1.64765,1.64715,1.6472,242500000.0
2009-10-05 15:39:00,1.6472,1.64745,1.6471,1.64745,278900000.0
2009-10-05 15:40:00,1.64735,1.64755,1.6471,1.64735,405300000.0
2009-10-05 15:41:00,1.6474,1.64755,1.6472,1.64735,357800000.0
2009-10-05 15:42:00,1.64735,1.6476,1.6473,1.6475,336700000.0
2009-10-05 15:43:00,1.6475,1.6483,1.64745,1.648,275200000.0
2009-10-05 15:44:00,1.648,1.6484,1.64785,1.6482,237500000.0
2009-10-05 15:45:00,1.6482,1.64835,1.6479,1.6481,232200000.0
2009-10-05 15:46:00,1.6482,1.64835,1.64805,1.64815,238800000.0
2009-10-05 15:47:00,1.6481,1.64825,1.6481,1.64825,234900000.0
2009-10-05 15:48:00,1.64825,1.6483,1.6479,1.6483,202200000.0
2009-10-05 15:49:00,1.64825,1.64855,1.6481,1.64835,273800000.0
2009-10-05 15:50:00,1.6483,1.6484,1.6482,1.64825,132600000.0
2009-10-05 15:51:00,1.64825,1.64835,1.64805,1.64825,256900000.0
2009-10-05 15:52:00,1.64825,1.64835,1.6481,1.6482,302800000.0
2009-10-05 15:53:00,1.64815,1.64835,1.648,1.64825,203700000.0
2009-10-05 15:54:00,1.64825,1.64925,1.6479,1.64895,342400000.0
2009-10-05 15:55:00,1.64895,1.649,1.64865,1.6487,162900000.0
2009-10-05 15:56:00,1.6487,1.6488,1.6483,1.64845,271000000.0
2009-10-05 15:57:00,1.64845,1.64855,1.6482,1.6485,334300000.0
2009-10-05 15:58:00,1.6485,1.64885,1.6485,1.64865,289200000.0
2009-10-05 15:59:00,1.64865,1.6491,1.6483,1.6491,234800000.0
2009-10-05 16:00:00,1.64905,1.6494,1.64875,1.64875,263000000.0
2009-10-05 16:01:00,1.64865,1.6492,1.64855,1.6486,287100000.0
2009-10-05 16:02:00,1.6486,1.6487,1.64815,1.64835,210500000.0
2009-10-05 16:03:00,1.64835,1.64845,1.64815,1.64835,199100000.0
2009-10-05 16:04:00,1.64835,1.6484,1.64795,1.64795,248900000.0
2009-10-05 16:05:00,1.648,1.64805,1.6478,1.6479,206300000.0
2009-10-05 16:06:00,1.64795,1.64845,1.6479,1.6481,225600000.0
2009-10-05 16:07:00,1.6481,1.6482,1.64785,1.6479,282600000.0
2009-10-05 16:08:00,1.64785,1.6481,1.64775,1.64785,288700000.0
2009-10-05 16:09:00,1.6479,1.64805,1.6477,1.6478,244100000.0
2009-10-05 16:10:00,1.64775,1.64805,1.64765,1.64795,178200000.0
2009-10-05 16:11:00,1.64795,1.64835,1.6478,1.64825,177600000.0
2009-10-05 16:12:00,1.6483,1.6486,1.6482,1.6484,146100000.0
2009-10-05 16:13:00,1.6484,1.6486,1.6482,1.6484,148200000.0
2009-10-05 16:14:00,1.6484,1.6485,1.64815,1.64835,193000000.0
2009-10-05 16:15:00,1.6484,1.64865,1.6483,1.6485,230200000.0
2009-10-05 16:16:00,1.64855,1.6486,1.64825,1.6485,195700000.0
2009-10-05 16:17:00,1.64845,1.64845,1.6473,1.6474,274100000.0
2009-10-05 16:18:00,1.64735,1.64755,1.6469,1.6471,318500000.0
2009-10-05 16:19:00,1.6471,1.64735,1.64705,1.64725,117400000.0
2009-10-05 16:20:00,1.64725,1.6474,1.6472,1.64735,240500000.0
2009-10-05 16:21:00,1.64735,1.6476,1.6473,1.64735,198100000.0
2009-10-05 16:22:00,1.6474,1.6475,1.6472,1.64735,266800000.0
2009-10-05 16:23:00,1.64735,1.64745,1.6471,1.64715,263900000.0
2009-10-05 16:24:00,1.64715,1.6475,1.647,1.6474,157200000.0
2009-10-05 16:25:00,1.6473,1.6476,1.64725,1.64755,190800000.0
2009-10-05 16:26:00,1.64755,1.64765,1.64725,1.64725,90700000.0
2009-10-05 16:27:00,1.64725,1.6478,1.64725,1.6476,207200000.0
2009-10-05 16:28:00,1.6476,1.6477,1.6474,1.6475,217100000.0
2009-10-05 16:29:00,1.64735,1.6475,1.64675,1.64715,176300000.0
2009-10-05 16:30:00,1.64715,1.64715,1.6466,1.64675,258800000.0
2009-10-05 16:31:00,1.6467,1.6471,1.64665,1.6471,167600000.0
2009-10-05 16:32:00,1.6471,1.64735,1.647,1.6471,131300000.0
2009-10-05 16:33:00,1.6471,1.6472,1.6468,1.6472,159000000.0
2009-10-05 16:34:00,1.64715,1.6477,1.64705,1.64755,137800000.0
2009-10-05 16:35:00,1.64755,1.64755,1.6469,1.647,254300000.0
2009-10-05 16:36:00,1.64695,1.6472,1.64685,1.6471,122300000.0
2009-10-05 16:37:00,1.64705,1.6476,1.64705,1.6475,189800000.0
2009-10-05 16:38:00,1.6475,1.6478,1.64725,1.6474,347700000.0
2009-10-05 16:39:00,1.64735,1.6478,1.6473,1.6477,219500000.0
2009-10-05 16:40:00,1.6477,1.6482,1.6477,1.648,315100000.0
2009-10-05 16:41:00,1.648,1.648,1.64785,1.64785,175600000.0
2009-10-05 16:42:00,1.64785,1.64825,1.64785,1.6482,212000000.0
2009-10-05 16:43:00,1.6482,1.64835,1.6481,1.6482,210200000.0
2009-10-05 16:44:00,1.6482,1.6484,1.64805,1.6481,334100000.0
2009-10-05 16:45:00,1.64815,1.6485,1.648,1.6483,321700000.0
2009-10-05 16:46:00,1.6483,1.6486,1.6483,1.64845,192000000.0
2009-10-05 16:47:00,1.64845,1.6487,1.6483,1.6486,344000000.0
2009-10-05 16:48:00,1.64855,1.64855,1.6482,1.6484,270400000.0
2009-10-05 16:49:00,1.6484,1.64855,1.6481,1.6481,193600000.0
2009-10-05 16:50:00,1.6481,1.64825,1.648,1.648,135700000.0
2009-10-05 16:51:00,1.648,1.6481,1.6479,1.648,308000000.0
2009-10-05 16:52:00,1.648,1.648,1.6477,1.64785,156300000.0
2009-10-05 16:53:00,1.6479,1.648,1.64765,1.6478,360300000.0
2009-10-05 16:54:00,1.6478,1.648,1.6476,1.6477,331800000.0
2009-10-05 16:55:00,1.64775,1.64795,1.64765,1.6477,279400000.0
2009-10-05 16:56:00,1.6477,1.6478,1.64765,1.64775,230300000.0
2009-10-05 16:57:00,1.6478,1.64795,1.6474,1.64765,369200000.0
2009-10-05 16:58:00,1.6476,1.6478,1.64755,1.64755,268800000.0
2009-10-05 16:59:00,1.64755,1.6477,1.6474,1.6476,395100000.0
2009-10-05 17:00:00,1.64765,1.64795,1.64755,1.64765,434300000.0
2009-10-05 17:01:00,1.64765,1.6477,1.6474,1.64745,297900000.0
2009-10-05 17:02:00,1.64745,1.6476,1.6474,1.6475,287700000.0
2009-10-05 17:03:00,1.64745,1.64765,1.6473,1.64755,243400000.0
2009-10-05 17:04:00,1.64755,1.6476,1.6472,1.64725,274800000.0
2009-10-05 17:05:00,1.64725,1.64735,1.64725,1.64735,355600000.0
2009-10-05 17:06:00,1.64735,1.6474,1.64725,1.64725,159900000.0
2009-10-05 17:07:00,1.6473,1.64735,1.64705,1.64725,328000000.0
2009-10-05 17:08:00,1.6472,1.6473,1.64715,1.6473,111000000.0
2009-10-05 17:09:00,1.6472,1.6473,1.6466,1.64675,235100000.0
2009-10-05 17:10:00,1.64675,1.64685,1.64645,1.6465,244600000.0
2009-10-05 17:11:00,1.6465,1.64665,1.64615,1.64635,240900000.0
2009-10-05 17:12:00,1.64635,1.64675,1.64625,1.6464,258900000.0
2009-10-05 17:13:00,1.64645,1.6466,1.64615,1.64655,333500000.0
2009-10-05 17:14:00,1.64655,1.64695,1.64655,1.6469,262800000.0
2009-10-05 17:15:00,1.6469,1.6469,1.6466,1.6466,248700000.0
2009-10-05 17:16:00,1.6467,1.64675,1.6464,1.6465,383100000.0
2009-10-05 17:17:00,1.64655,1.6468,1.64655,1.6468,133900000.0
2009-10-05 17:18:00,1.6468,1.6468,1.64655,1.6466,185800000.0
2009-10-05 17:19:00,1.6466,1.64675,1.64625,1.64645,141800000.0
2009-10-05 17:20:00,1.64645,1.6466,1.64635,1.64655,147700000.0
2009-10-05 17:21:00,1.64665,1.64665,1.64625,1.6465,358700000.0
2009-10-05 17:22:00,1.6465,1.64655,1.64625,1.6464,241000000.0
2009-10-05 17:23:00,1.6464,1.64665,1.6463,1.6466,122200000.0
2009-10-05 17:24:00,1.6466,1.64675,1.64635,1.64635,173200000.0
2009-10-05 17:25:00,1.64635,1.64655,1.64625,1.6463,151700000.0
2009-10-05 17:26:00,1.6463,1.64635,1.6461,1.64615,105100000.0
2009-10-05 17:27:00,1.6461,1.64625,1.6457,1.6458,287100000.0
2009-10-05 17:28:00,1.6458,1.6459,1.64555,1.64555,204700000.0
2009-10-05 17:29:00,1.64555,1.6457,1.64475,1.64495,315300000.0
2009-10-05 17:30:00,1.64495,1.64515,1.6448,1.64495,285100000.0
2009-10-05 17:31:00,1.6449,1.6452,1.64485,1.6451,207500000.0
2009-10-05 17:32:00,1.6451,1.6452,1.64455,1.6447,303700000.0
2009-10-05 17:33:00,1.6446,1.6447,1.6444,1.6444,256900000.0
2009-10-05 17:34:00,1.6442,1.64425,1.6439,1.6442,172400000.0
2009-10-05 17:35:00,1.6442,1.6443,1.64395,1.64425,229500000.0
2009-10-05 17:36:00,1.6442,1.64435,1.6439,1.6441,254800000.0
2009-10-05 17:37:00,1.6441,1.64425,1.64405,1.64425,194300000.0
2009-10-05 17:38:00,1.6442,1.64425,1.644,1.6442,154900000.0
2009-10-05 17:39:00,1.6442,1.64435,1.6436,1.64365,217700000.0
2009-10-05 17:40:00,1.64365,1.64365,1.6434,1.6436,229000000.0
2009-10-05 17:41:00,1.6436,1.64385,1.64345,1.6438,240000000.0
2009-10-05 17:42:00,1.6438,1.6439,1.64365,1.64385,289500000.0
2009-10-05 17:43:00,1.6439,1.6441,1.6434,1.6439,344300000.0
2009-10-05 17:44:00,1.6439,1.64435,1.64375,1.64425,328000000.0
2009-10-05 17:45:00,1.6443,1.6444,1.6442,1.64435,280600000.0
2009-10-05 17:46:00,1.64435,1.64455,1.64425,1.64435,320900000.0
2009-10-05 17:47:00,1.64435,1.64435,1.64415,1.6443,310700000.0
2009-10-05 17:48:00,1.6443,1.6445,1.6442,1.64435,156300000.0
2009-10-05 17:49:00,1.6444,1.6444,1.6439,1.6441,265400000.0
2009-10-05 17:50:00,1.6441,1.6446,1.64385,1.64385,411000000.0
2009-10-05 17:51:00,1.64385,1.6442,1.64375,1.64405,364600000.0
2009-10-05 17:52:00,1.6441,1.6444,1.644,1.6441,444000000.0
2009-10-05 17:53:00,1.64405,1.64415,1.64385,1.64395,313700000.0
2009-10-05 17:54:00,1.64395,1.644,1.64365,1.64375,249800000.0
2009-10-05 17:55:00,1.64375,1.64385,1.6436,1.6438,331500000.0
2009-10-05 17:56:00,1.6438,1.64385,1.6434,1.6435,377000000.0
2009-10-05 17:57:00,1.6435,1.64375,1.64345,1.6435,409200000.0
2009-10-05 17:58:00,1.6435,1.6437,1.6435,1.6435,256100000.0
2009-10-05 17:59:00,1.6435,1.64385,1.64345,1.64385,274700000.0
2009-10-05 18:00:00,1.64385,1.6441,1.6434,1.64375,207600000.0
2009-10-05 18:01:00,1.64375,1.64405,1.6435,1.64405,204100000.0
2009-10-05 18:02:00,1.644,1.6441,1.6438,1.6439,242600000.0
2009-10-05 18:03:00,1.64395,1.64425,1.64395,1.644,177900000.0
2009-10-05 18:04:00,1.644,1.64425,1.644,1.64405,244700000.0
2009-10-05 18:05:00,1.6441,1.6442,1.64395,1.6441,125600000.0
2009-10-05 18:06:00,1.64405,1.6441,1.64395,1.644,92100000.0
2009-10-05 18:07:00,1.644,1.6441,1.64395,1.64405,93800000.0
2009-10-05 18:08:00,1.64405,1.6442,1.6439,1.64395,150100000.0
2009-10-05 18:09:00,1.64395,1.6443,1.6439,1.6442,182800000.0
2009-10-05 18:10:00,1.6442,1.6446,1.64415,1.64455,195000000.0
2009-10-05 18:11:00,1.6445,1.6449,1.6444,1.6449,144600000.0
2009-10-05 18:12:00,1.6449,1.64555,1.64485,1.64555,205900000.0
2009-10-05 18:13:00,1.64555,1.6461,1.64555,1.6461,201700000.0
2009-10-05 18:14:00,1.6461,1.64615,1.64595,1.64605,213400000.0
2009-10-05 18:15:00,1.64605,1.6461,1.64585,1.64605,220300000.0
2009-10-05 18:16:00,1.64605,1.6462,1.646,1.64615,86600000.0
2009-10-05 18:17:00,1.64615,1.6462,1.64605,1.6461,69500000.0
2009-10-05 18:18:00,1.6461,1.64645,1.6461,1.64635,161200000.0
2009-10-05 18:19:00,1.6464,1.64655,1.64625,1.64645,191400000.0
2009-10-05 18:20:00,1.6465,1.64665,1.6464,1.64645,160000000.0
2009-10-05 18:21:00,1.6465,1.6467,1.6465,1.6465,154800000.0
2009-10-05 18:22:00,1.6465,1.64655,1.64645,1.6465,204500000.0
2009-10-05 18:23:00,1.6465,1.6465,1.64635,1.64645,200200000.0
2009-10-05 18:24:00,1.64645,1.6466,1.6463,1.64635,201100000.0
2009-10-05 18:25:00,1.64635,1.64645,1.6462,1.6463,122300000.0
2009-10-05 18:26:00,1.6463,1.6463,1.64595,1.646,145600000.0
2009-10-05 18:27:00,1.646,1.64605,1.6458,1.6459,143700000.0
2009-10-05 18:28:00,1.646,1.6461,1.64585,1.6459,226100000.0
2009-10-05 18:29:00,1.6459,1.646,1.6458,1.64595,137100000.0
2009-10-05 18:30:00,1.64605,1.64615,1.646,1.64615,172800000.0
2009-10-05 18:31:00,1.6461,1.64615,1.64575,1.6459,227600000.0
2009-10-05 18:32:00,1.6459,1.646,1.6458,1.64585,150800000.0
2009-10-05 18:33:00,1.6458,1.64585,1.64555,1.6457,152500000.0
2009-10-05 18:34:00,1.64575,1.6458,1.6456,1.6457,198000000.0
2009-10-05 18:35:00,1.64575,1.64575,1.64555,1.6456,106100000.0
2009-10-05 18:36:00,1.6456,1.64565,1.64545,1.64565,119500000.0
2009-10-05 18:37:00,1.64565,1.6459,1.64555,1.64585,260300000.0
2009-10-05 18:38:00,1.6459,1.64625,1.64565,1.64615,151400000.0
2009-10-05 18:39:00,1.6461,1.6464,1.6461,1.6464,104500000.0
2009-10-05 18:40:00,1.6464,1.6467,1.64635,1.64665,183200000.0
2009-10-05 18:41:00,1.64665,1.6482,1.64665,1.648,279100000.0
2009-10-05 18:42:00,1.648,1.64805,1.6476,1.64765,277400000.0
2009-10-05 18:43:00,1.6476,1.64765,1.64705,1.64705,267000000.0
2009-10-05 18:44:00,1.64705,1.6474,1.64695,1.64735,225500000.0
2009-10-05 18:45:00,1.6473,1.6473,1.64695,1.6472,245400000.0
2009-10-05 18:46:00,1.64715,1.6473,1.6471,1.64715,206000000.0
2009-10-05 18:47:00,1.64715,1.64735,1.64705,1.6471,277200000.0
2009-10-05 18:48:00,1.6471,1.64715,1.64705,1.64705,157700000.0
2009-10-05 18:49:00,1.64705,1.6471,1.64665,1.64685,300700000.0
2009-10-05 18:50:00,1.64685,1.64715,1.64675,1.64685,238100000.0
2009-10-05 18:51:00,1.64685,1.647,1.64675,1.64675,251500000.0
2009-10-05 18:52:00,1.64675,1.6468,1.64645,1.64655,115500000.0
2009-10-05 18:53:00,1.6465,1.6466,1.6464,1.6465,173700000.0
2009-10-05 18:54:00,1.6465,1.6465,1.6464,1.64645,56900000.0
2009-10-05 18:55:00,1.64635,1.64665,1.64635,1.6464,165500000.0
2009-10-05 18:56:00,1.6464,1.64645,1.64615,1.6463,312800000.0
2009-10-05 18:57:00,1.64625,1.64635,1.64615,1.64615,128900000.0
2009-10-05 18:58:00,1.64615,1.6462,1.6457,1.64585,358100000.0
2009-10-05 18:59:00,1.64585,1.6459,1.64565,1.64575,386500000.0
2009-10-05 19:00:00,1.64575,1.6458,1.6453,1.6453,319500000.0
2009-10-05 19:01:00,1.6453,1.64595,1.64525,1.64585,221800000.0
2009-10-05 19:02:00,1.64585,1.646,1.6457,1.6459,206300000.0
2009-10-05 19:03:00,1.6459,1.6462,1.6459,1.646,239900000.0
2009-10-05 19:04:00,1.646,1.64625,1.64585,1.6462,207000000.0
2009-10-05 19:05:00,1.64625,1.64635,1.64615,1.64635,118900000.0
2009-10-05 19:06:00,1.64645,1.64645,1.6463,1.6463,185300000.0
2009-10-05 19:07:00,1.6463,1.6464,1.6462,1.64625,180600000.0
2009-10-05 19:08:00,1.64625,1.6464,1.64625,1.6464,173300000.0
2009-10-05 19:09:00,1.64635,1.6469,1.64635,1.64685,216500000.0
2009-10-05 19:10:00,1.64685,1.6471,1.64685,1.647,192600000.0
2009-10-05 19:11:00,1.647,1.647,1.64685,1.64695,163400000.0
2009-10-05 19:12:00,1.64695,1.6472,1.64695,1.6471,153300000.0
2009-10-05 19:13:00,1.6471,1.64715,1.6469,1.64695,160500000.0
2009-10-05 19:14:00,1.64695,1.647,1.64685,1.6469,89000000.0
2009-10-05 19:15:00,1.6469,1.6469,1.6466,1.64665,112700000.0
2009-10-05 19:16:00,1.64665,1.6467,1.64625,1.64625,333800000.0
2009-10-05 19:17:00,1.64625,1.6464,1.6462,1.6463,170500000.0
2009-10-05 19:18:00,1.6463,1.64655,1.6463,1.64645,310700000.0
2009-10-05 19:19:00,1.6464,1.64645,1.64635,1.64645,156400000.0
2009-10-05 19:20:00,1.6464,1.64655,1.6463,1.6464,109200000.0
2009-10-05 19:21:00,1.6464,1.6464,1.6461,1.6461,287400000.0
2009-10-05 19:22:00,1.6461,1.64635,1.646,1.6462,267700000.0
2009-10-05 19:23:00,1.6462,1.6463,1.6461,1.64625,193300000.0
2009-10-05 19:24:00,1.64625,1.64645,1.6462,1.6463,131100000.0
2009-10-05 19:25:00,1.6463,1.64635,1.64615,1.64625,225300000.0
2009-10-05 19:26:00,1.6463,1.6467,1.64625,1.6466,144700000.0
2009-10-05 19:27:00,1.64655,1.64665,1.64625,1.6464,275500000.0
2009-10-05 19:28:00,1.6464,1.64655,1.6461,1.64635,350300000.0
2009-10-05 19:29:00,1.64635,1.64635,1.64585,1.64595,207900000.0
2009-10-05 19:30:00,1.6459,1.64595,1.6447,1.6447,324200000.0
2009-10-05 19:31:00,1.6447,1.6447,1.6444,1.6445,199800000.0
2009-10-05 19:32:00,1.6445,1.64465,1.6443,1.64435,266100000.0
2009-10-05 19:33:00,1.6443,1.64465,1.6443,1.64465,290000000.0
2009-10-05 19:34:00,1.6446,1.64485,1.64445,1.64465,166900000.0
2009-10-05 19:35:00,1.64465,1.64465,1.6445,1.6445,100900000.0
2009-10-05 19:36:00,1.6446,1.6446,1.64415,1.64425,221700000.0
2009-10-05 19:37:00,1.6442,1.64455,1.6442,1.6445,183800000.0
2009-10-05 19:38:00,1.6445,1.6445,1.6441,1.6441,247200000.0
2009-10-05 19:39:00,1.6442,1.6443,1.644,1.6443,125800000.0
2009-10-05 19:40:00,1.64425,1.64445,1.64415,1.6444,199100000.0
2009-10-05 19:41:00,1.6444,1.64455,1.64425,1.6445,220600000.0
2009-10-05 19:42:00,1.6445,1.64455,1.6443,1.64445,198300000.0
2009-10-05 19:43:00,1.64445,1.64445,1.6442,1.64425,86500000.0
2009-10-05 19:44:00,1.6442,1.6443,1.644,1.6441,184100000.0
2009-10-05 19:45:00,1.6441,1.6442,1.644,1.6441,121000000.0
2009-10-05 19:46:00,1.6441,1.6441,1.64375,1.64375,181200000.0
2009-10-05 19:47:00,1.64375,1.6438,1.64355,1.64365,297500000.0
2009-10-05 19:48:00,1.64365,1.6437,1.6435,1.6436,218600000.0
2009-10-05 19:49:00,1.64365,1.64385,1.64365,1.6438,148700000.0
2009-10-05 19:50:00,1.64375,1.64395,1.6437,1.6439,230500000.0
2009-10-05 19:51:00,1.6439,1.6439,1.64375,1.64375,120000000.0
2009-10-05 19:52:00,1.6438,1.64385,1.64375,1.6438,56600000.0
2009-10-05 19:53:00,1.6438,1.64395,1.6437,1.64375,206100000.0
2009-10-05 19:54:00,1.64375,1.64425,1.64375,1.64415,212900000.0
2009-10-05 19:55:00,1.6442,1.64425,1.6441,1.6441,141800000.0
2009-10-05 19:56:00,1.6441,1.64425,1.6441,1.6442,59700000.0
2009-10-05 19:57:00,1.6442,1.6445,1.6442,1.64435,185900000.0
2009-10-05 19:58:00,1.64435,1.64445,1.64425,1.6443,162300000.0
2009-10-05 19:59:00,1.64435,1.6445,1.6443,1.64445,94100000.0
2009-10-05 20:00:00,1.6444,1.6445,1.64435,1.6445,116600000.0
2009-10-05 20:01:00,1.6445,1.6446,1.6445,1.6445,52100000.0
2009-10-05 20:02:00,1.6445,1.64455,1.6444,1.64445,90500000.0
2009-10-05 20:03:00,1.64455,1.64485,1.64435,1.64485,154900000.0
2009-10-05 20:04:00,1.6448,1.6448,1.6445,1.6445,79500000.0
2009-10-05 20:05:00,1.6445,1.6447,1.6445,1.64465,53800000.0
2009-10-05 20:06:00,1.6446,1.6447,1.64455,1.6447,77900000.0
2009-10-05 20:07:00,1.6447,1.6448,1.6445,1.64455,90900000.0
2009-10-05 20:08:00,1.6446,1.64465,1.6445,1.64455,168300000.0
2009-10-05 20:09:00,1.64455,1.64485,1.64455,1.64475,232700000.0
2009-10-05 20:10:00,1.6448,1.6448,1.6445,1.6445,267600000.0
2009-10-05 20:11:00,1.64445,1.6448,1.64445,1.64455,161900000.0
2009-10-05 20:12:00,1.64455,1.64485,1.6444,1.6444,96200000.0
2009-10-05 20:13:00,1.6444,1.6444,1.6442,1.64425,133300000.0
2009-10-05 20:14:00,1.64425,1.6446,1.64425,1.6446,83600000.0
2009-10-05 20:15:00,1.6446,1.6449,1.6446,1.64485,98000000.0
2009-10-05 20:16:00,1.6448,1.64485,1.6448,1.6448,116700000.0
2009-10-05 20:17:00,1.64485,1.6449,1.64475,1.64475,63400000.0
2009-10-05 20:18:00,1.6448,1.645,1.6448,1.64495,38400000.0
2009-10-05 20:19:00,1.64495,1.645,1.64475,1.6448,83100000.0
2009-10-05 20:20:00,1.6448,1.645,1.6447,1.6448,142200000.0
2009-10-05 20:21:00,1.64475,1.64495,1.6447,1.6449,149400000.0
2009-10-05 20:22:00,1.6449,1.645,1.6448,1.64495,82800000.0
2009-10-05 20:23:00,1.64495,1.645,1.6448,1.6449,57700000.0
2009-10-05 20:24:00,1.6449,1.645,1.6448,1.64485,85300000.0
2009-10-05 20:25:00,1.64485,1.64495,1.6448,1.64485,99500000.0
2009-10-05 20:26:00,1.64485,1.64535,1.6448,1.64525,198000000.0
2009-10-05 20:27:00,1.64515,1.64525,1.64505,1.64505,38700000.0
2009-10-05 20:28:00,1.6451,1.64515,1.64505,1.6451,80500000.0
2009-10-05 20:29:00,1.64515,1.6452,1.64505,1.6452,53300000.0
2009-10-05 20:30:00,1.6452,1.64535,1.64515,1.6452,215900000.0
2009-10-05 20:31:00,1.64515,1.64525,1.6449,1.6449,179400000.0
2009-10-05 20:32:00,1.6449,1.6451,1.64485,1.6449,121800000.0
2009-10-05 20:33:00,1.6449,1.6449,1.64475,1.64485,122600000.0
2009-10-05 20:34:00,1.64485,1.64505,1.64475,1.645,136800000.0
2009-10-05 20:35:00,1.64505,1.64515,1.64475,1.64505,139000000.0
2009-10-05 20:36:00,1.64505,1.64505,1.6448,1.6449,81400000.0
2009-10-05 20:37:00,1.64485,1.6449,1.64455,1.6447,160000000.0
2009-10-05 20:38:00,1.64475,1.64495,1.6447,1.64495,115100000.0
2009-10-05 20:39:00,1.6449,1.64505,1.6448,1.6449,133300000.0
2009-10-05 20:40:00,1.64485,1.645,1.6447,1.64485,123200000.0
2009-10-05 20:41:00,1.64485,1.64495,1.6447,1.64485,102300000.0
2009-10-05 20:42:00,1.64485,1.645,1.64485,1.645,41700000.0
2009-10-05 20:43:00,1.645,1.64515,1.6448,1.6448,84200000.0
2009-10-05 20:44:00,1.64485,1.6451,1.64475,1.64505,236300000.0
2009-10-05 20:45:00,1.64505,1.6452,1.645,1.64515,192300000.0
2009-10-05 20:46:00,1.6452,1.6452,1.645,1.64515,195500000.0
2009-10-05 20:47:00,1.6451,1.6452,1.64495,1.64515,190800000.0
2009-10-05 20:48:00,1.6451,1.64515,1.64485,1.6449,124700000.0
2009-10-05 20:49:00,1.6449,1.6452,1.6448,1.6451,255600000.0
2009-10-05 20:50:00,1.6451,1.6451,1.64485,1.6449,184500000.0
2009-10-05 20:51:00,1.6449,1.645,1.6447,1.645,197100000.0
2009-10-05 20:52:00,1.645,1.64535,1.645,1.64535,209300000.0
2009-10-05 20:53:00,1.64535,1.64535,1.6452,1.64525,136300000.0
2009-10-05 20:54:00,1.64525,1.6453,1.64505,1.64515,107100000.0
2009-10-05 20:55:00,1.6451,1.6453,1.6449,1.64495,133700000.0
2009-10-05 20:56:00,1.64495,1.645,1.6448,1.6448,189200000.0
2009-10-05 20:57:00,1.6448,1.645,1.6448,1.645,156900000.0
2009-10-05 20:58:00,1.64495,1.64505,1.64485,1.645,130200000.0
2009-10-05 20:59:00,1.64495,1.64505,1.6439,1.6439,278600000.0
2009-10-05 21:00:00,1.6439,1.64435,1.64385,1.6442,252000000.0
2009-10-05 21:01:00,1.6442,1.6445,1.6441,1.64425,351000000.0
2009-10-05 21:02:00,1.6443,1.6448,1.6443,1.64475,80200000.0
2009-10-05 21:03:00,1.64475,1.6448,1.6444,1.6444,88300000.0
2009-10-05 21:04:00,1.6444,1.6447,1.6444,1.64465,170200000.0
2009-10-05 21:05:00,1.64465,1.645,1.6446,1.6449,133700000.0
2009-10-05 21:06:00,1.64495,1.64505,1.6449,1.64505,184600000.0
2009-10-05 21:07:00,1.64505,1.64505,1.64455,1.6446,152400000.0
2009-10-05 21:08:00,1.6446,1.64475,1.6446,1.6447,241700000.0
2009-10-05 21:09:00,1.6447,1.64505,1.6447,1.645,164600000.0
2009-10-05 21:10:00,1.645,1.645,1.64485,1.64485,78200000.0
2009-10-05 21:11:00,1.64495,1.64495,1.6446,1.6446,77700000.0
2009-10-05 21:12:00,1.6446,1.64485,1.6446,1.64485,154800000.0
2009-10-05 21:13:00,1.6448,1.64495,1.6448,1.64495,62900000.0
2009-10-05 21:14:00,1.64485,1.64495,1.64475,1.6448,89100000.0
2009-10-05 21:15:00,1.64485,1.64495,1.6447,1.6447,78400000.0
2009-10-05 21:16:00,1.64465,1.6447,1.6445,1.6445,79100000.0
2009-10-05 21:17:00,1.64455,1.64465,1.6443,1.6445,108200000.0
2009-10-05 21:18:00,1.6445,1.64455,1.6444,1.64445,83700000.0
2009-10-05 21:19:00,1.6445,1.6446,1.64445,1.64455,172600000.0
2009-10-05 21:20:00,1.64465,1.6447,1.6445,1.6445,116900000.0
2009-10-05 21:21:00,1.6445,1.6445,1.64435,1.64445,67400000.0
2009-10-05 21:22:00,1.6444,1.6446,1.64435,1.6446,111200000.0
2009-10-05 21:23:00,1.6446,1.64475,1.64455,1.64475,81700000.0
2009-10-05 21:24:00,1.64475,1.64475,1.6446,1.6447,130100000.0
2009-10-05 21:25:00,1.6447,1.6447,1.64465,1.6447,66800000.0
2009-10-05 21:26:00,1.6447,1.6447,1.64445,1.64455,100600000.0
2009-10-05 21:27:00,1.64455,1.64455,1.64425,1.6443,162300000.0
2009-10-05 21:28:00,1.6443,1.64435,1.6442,1.6443,145600000.0
2009-10-05 21:29:00,1.6442,1.6442,1.64395,1.6441,80600000.0
2009-10-05 21:30:00,1.6441,1.64425,1.64405,1.6442,100800000.0
2009-10-05 21:31:00,1.64415,1.64415,1.6441,1.64415,23300000.0
2009-10-05 21:32:00,1.64415,1.64425,1.64405,1.64425,135000000.0
2009-10-05 21:33:00,1.64425,1.64435,1.64415,1.6443,96300000.0
2009-10-05 21:34:00,1.6443,1.64435,1.6441,1.64415,147700000.0
2009-10-05 21:35:00,1.64415,1.6442,1.64405,1.64415,105500000.0
2009-10-05 21:36:00,1.64415,1.6442,1.644,1.644,87300000.0
2009-10-05 21:37:00,1.64405,1.6443,1.644,1.6443,140000000.0
2009-10-05 21:38:00,1.6443,1.6444,1.6442,1.6443,205000000.0
2009-10-05 21:39:00,1.6443,1.64455,1.64425,1.6445,166000000.0
2009-10-05 21:40:00,1.6445,1.64455,1.64425,1.64425,153300000.0
2009-10-05 21:41:00,1.64425,1.6445,1.64425,1.6445,258400000.0
2009-10-05 21:42:00,1.6445,1.64475,1.64445,1.6447,176500000.0
2009-10-05 21:43:00,1.6447,1.6447,1.64455,1.64455,76000000.0
2009-10-05 21:44:00,1.64455,1.6446,1.64425,1.6444,159400000.0
2009-10-05 21:45:00,1.6444,1.64445,1.6442,1.64435,114300000.0
2009-10-05 21:46:00,1.64435,1.64435,1.64425,1.64425,57000000.0
2009-10-05 21:47:00,1.64425,1.64435,1.64425,1.64425,63500000.0
2009-10-05 21:48:00,1.64425,1.6443,1.64405,1.64415,105000000.0
2009-10-05 21:49:00,1.6441,1.64415,1.64405,1.6441,107300000.0
2009-10-05 21:50:00,1.64415,1.6442,1.6441,1.6441,45600000.0
2009-10-05 21:51:00,1.64415,1.6442,1.64405,1.64415,68800000.0
2009-10-05 21:52:00,1.64425,1.64435,1.64425,1.64435,145900000.0
2009-10-05 21:53:00,1.64435,1.64435,1.6443,1.6443,26500000.0
2009-10-05 21:54:00,1.6443,1.64445,1.64425,1.6444,189000000.0
2009-10-05 21:55:00,1.64445,1.64445,1.6443,1.6444,57600000.0
2009-10-05 21:56:00,1.6444,1.64445,1.6444,1.6444,12000000.0
2009-10-05 21:57:00,1.64445,1.64475,1.64435,1.6447,151100000.0
2009-10-05 21:58:00,1.6447,1.6448,1.64465,1.6447,75200000.0
2009-10-05 21:59:00,1.64465,1.64495,1.64465,1.64495,146500000.0
2009-10-05 22:00:00,1.64485,1.64495,1.6445,1.64455,131300000.0
2009-10-05 22:01:00,1.6446,1.64465,1.6444,1.6445,93800000.0
2009-10-05 22:02:00,1.6446,1.64475,1.64435,1.64455,105700000.0
2009-10-05 22:03:00,1.64465,1.64465,1.6442,1.6442,76200000.0
2009-10-05 22:04:00,1.6442,1.64425,1.6441,1.6442,57500000.0
2009-10-05 22:05:00,1.64415,1.64415,1.6441,1.6441,12800000.0
2009-10-05 22:06:00,1.64405,1.6441,1.64405,1.64405,14000000.0
2009-10-05 22:07:00,1.6441,1.64415,1.64405,1.6441,32000000.0
2009-10-05 22:08:00,1.6441,1.64415,1.644,1.64405,53300000.0
2009-10-05 22:09:00,1.64405,1.6441,1.64405,1.64405,32600000.0
2009-10-05 22:10:00,1.64405,1.64405,1.64395,1.644,64900000.0
2009-10-05 22:11:00,1.64405,1.64405,1.64395,1.644,60800000.0
2009-10-05 22:12:00,1.64405,1.6441,1.64395,1.6441,27000000.0
2009-10-05 22:13:00,1.6441,1.64425,1.6441,1.64425,62400000.0
2009-10-05 22:14:00,1.6442,1.64425,1.6439,1.6439,44000000.0
2009-10-05 22:15:00,1.6439,1.644,1.64385,1.6439,46000000.0
2009-10-05 22:16:00,1.6438,1.644,1.64375,1.6439,100000000.0
2009-10-05 22:17:00,1.6439,1.64395,1.64385,1.64385,12000000.0
2009-10-05 22:18:00,1.64385,1.64395,1.64385,1.64395,13300000.0
2009-10-05 22:19:00,1.6439,1.64405,1.6439,1.644,53200000.0
2009-10-05 22:20:00,1.6439,1.6439,1.64385,1.64385,16000000.0
2009-10-05 22:21:00,1.64385,1.64385,1.64385,1.64385,16900000.0
2009-10-05 22:22:00,1.64385,1.64385,1.64385,1.64385,38000000.0
2009-10-05 22:23:00,1.64385,1.6439,1.64385,1.6439,34300000.0
2009-10-05 22:24:00,1.6439,1.64395,1.6439,1.6439,61800000.0
2009-10-05 22:25:00,1.644,1.64405,1.64395,1.644,199300000.0
2009-10-05 22:26:00,1.64405,1.64405,1.64385,1.64395,100200000.0
2009-10-05 22:27:00,1.64385,1.64385,1.64385,1.64385,61400000.0
2009-10-05 22:28:00,1.64385,1.64395,1.64385,1.6439,25900000.0
2009-10-05 22:29:00,1.64385,1.64415,1.64385,1.6441,45900000.0
2009-10-05 22:30:00,1.6441,1.6441,1.64405,1.64405,19400000.0
2009-10-05 22:31:00,1.6441,1.64435,1.6441,1.6442,42400000.0
2009-10-05 22:32:00,1.6442,1.64425,1.6442,1.64425,15100000.0
2009-10-05 22:33:00,1.64425,1.64435,1.64425,1.6443,15400000.0
2009-10-05 22:34:00,1.6442,1.6442,1.6442,1.6442,1900000.0
2009-10-05 22:35:00,1.6443,1.64445,1.6443,1.64445,19900000.0
2009-10-05 22:36:00,1.64445,1.64445,1.6443,1.64435,23000000.0
2009-10-05 22:37:00,1.64435,1.6445,1.64435,1.6445,8000000.0
2009-10-05 22:38:00,1.6445,1.64455,1.6444,1.6445,11000000.0
2009-10-05 22:39:00,1.64445,1.6445,1.6444,1.6444,18000000.0
2009-10-05 22:40:00,1.6444,1.64445,1.644,1.6441,36200000.0
2009-10-05 22:41:00,1.64415,1.64425,1.64405,1.64425,18400000.0
2009-10-05 22:42:00,1.6442,1.64435,1.6441,1.6443,49500000.0
2009-10-05 22:43:00,1.64425,1.64435,1.6442,1.6443,60000000.0
2009-10-05 22:44:00,1.64425,1.6445,1.64425,1.6445,56000000.0
2009-10-05 22:45:00,1.6445,1.64455,1.6444,1.64445,16000000.0
2009-10-05 22:46:00,1.6444,1.64455,1.6444,1.64455,32400000.0
2009-10-05 22:47:00,1.6445,1.64465,1.64445,1.6446,40700000.0
2009-10-05 22:48:00,1.6446,1.6447,1.64445,1.6445,55200000.0
2009-10-05 22:49:00,1.64435,1.64455,1.64435,1.64455,30500000.0
2009-10-05 22:50:00,1.6445,1.6445,1.64425,1.64425,106900000.0
2009-10-05 22:51:00,1.64425,1.6444,1.64425,1.6444,259200000.0
2009-10-05 22:52:00,1.6444,1.64455,1.64435,1.64445,106300000.0
2009-10-05 22:53:00,1.6445,1.6446,1.6445,1.6446,54800000.0
2009-10-05 22:54:00,1.6446,1.6446,1.64445,1.64445,22300000.0
2009-10-05 22:55:00,1.6445,1.64465,1.64445,1.6446,66400000.0
2009-10-05 22:56:00,1.6445,1.6446,1.6443,1.6446,77000000.0
2009-10-05 22:57:00,1.6446,1.6446,1.64445,1.64445,90400000.0
2009-10-05 22:58:00,1.64445,1.64455,1.64445,1.6445,91200000.0
2009-10-05 22:59:00,1.64455,1.6446,1.6443,1.6446,53300000.0
2009-10-05 23:00:00,1.6444,1.64455,1.6442,1.64425,32000000.0
2009-10-05 23:01:00,1.64425,1.6443,1.6442,1.64425,18000000.0
2009-10-05 23:02:00,1.64445,1.6447,1.64415,1.6444,21700000.0
2009-10-05 23:03:00,1.6444,1.6448,1.64425,1.64475,28600000.0
2009-10-05 23:04:00,1.64475,1.64475,1.64455,1.64455,16400000.0
2009-10-05 23:05:00,1.6446,1.64465,1.64385,1.6443,31600000.0
2009-10-05 23:06:00,1.6443,1.6445,1.64405,1.64425,34200000.0
2009-10-05 23:07:00,1.6442,1.6447,1.6442,1.64455,22300000.0
2009-10-05 23:08:00,1.6445,1.6446,1.6444,1.6446,30000000.0
2009-10-05 23:09:00,1.64465,1.64475,1.6443,1.6444,38700000.0
2009-10-05 23:10:00,1.6444,1.6444,1.64435,1.64435,13000000.0
2009-10-05 23:11:00,1.64425,1.6444,1.64425,1.6443,37700000.0
2009-10-05 23:12:00,1.6443,1.6443,1.6443,1.6443,2300000.0
2009-10-05 23:13:00,1.6443,1.6445,1.6443,1.6445,21400000.0
2009-10-05 23:14:00,1.64445,1.6446,1.64445,1.6446,29400000.0
2009-10-05 23:15:00,1.6446,1.6449,1.6446,1.64485,17200000.0
2009-10-05 23:16:00,1.64475,1.6448,1.64475,1.64475,10300000.0
2009-10-05 23:17:00,1.6449,1.6449,1.64485,1.64485,11900000.0
2009-10-05 23:18:00,1.64485,1.64485,1.6445,1.6446,32200000.0
2009-10-05 23:19:00,1.6446,1.6447,1.6446,1.64465,13200000.0
2009-10-05 23:20:00,1.64465,1.64465,1.6446,1.6446,9200000.0
2009-10-05 23:21:00,1.6447,1.6449,1.6446,1.6448,30600000.0
2009-10-05 23:22:00,1.64485,1.64485,1.6448,1.64485,6000000.0
2009-10-05 23:23:00,1.6448,1.6448,1.6448,1.6448,1000000.0
2009-10-05 23:24:00,1.6448,1.6449,1.6448,1.6449,4000000.0
2009-10-05 23:25:00,1.64485,1.64485,1.6448,1.6448,8000000.0
2009-10-05 23:26:00,1.64485,1.6451,1.6448,1.64485,12200000.0
2009-10-05 23:27:00,1.64485,1.645,1.64485,1.6449,34800000.0
2009-10-05 23:28:00,1.64485,1.6449,1.64475,1.64475,10000000.0
2009-10-05 23:29:00,1.64475,1.6448,1.64475,1.6448,14000000.0
2009-10-05 23:30:00,1.64475,1.64475,1.6447,1.6447,23000000.0
2009-10-05 23:31:00,1.6447,1.64475,1.64465,1.64465,7500000.0
2009-10-05 23:32:00,1.6446,1.6446,1.6446,1.6446,1000000.0
2009-10-05 23:33:00,1.64465,1.64465,1.6446,1.6446,10000000.0
2009-10-05 23:34:00,1.64465,1.6447,1.6446,1.6446,23000000.0
2009-10-05 23:35:00,1.64465,1.64465,1.6446,1.64465,13000000.0
2009-10-05 23:36:00,1.64465,1.64465,1.6446,1.6446,6000000.0
2009-10-05 23:37:00,1.64465,1.64465,1.6446,1.6446,8000000.0
2009-10-05 23:38:00,1.6446,1.64465,1.64415,1.6445,26400000.0
2009-10-05 23:39:00,1.6445,1.64455,1.6445,1.64455,12000000.0
2009-10-05 23:40:00,1.64455,1.64455,1.64455,1.64455,2000000.0
2009-10-05 23:41:00,1.64455,1.64455,1.64455,1.64455,3000000.0
2009-10-05 23:42:00,1.64455,1.64455,1.6445,1.6445,4000000.0
2009-10-05 23:43:00,1.6445,1.6445,1.64435,1.64435,16000000.0
2009-10-05 23:44:00,1.64445,1.64465,1.6444,1.64465,14000000.0
2009-10-05 23:45:00,1.64465,1.6448,1.64465,1.64475,17000000.0
2009-10-05 23:46:00,1.6447,1.6447,1.6446,1.64465,14400000.0
2009-10-05 23:47:00,1.6446,1.64475,1.64445,1.64475,36900000.0
2009-10-05 23:48:00,1.64455,1.64475,1.64455,1.64475,10300000.0
2009-10-05 23:49:00,1.64475,1.6449,1.64475,1.6448,13000000.0
2009-10-05 23:50:00,1.6448,1.64485,1.6447,1.6448,25900000.0
2009-10-05 23:51:00,1.6448,1.64485,1.6448,1.6448,5000000.0
2009-10-05 23:52:00,1.6448,1.6448,1.6448,1.6448,2000000.0
2009-10-05 23:53:00,1.6447,1.64475,1.6443,1.6443,22600000.0
2009-10-05 23:54:00,1.6443,1.64435,1.64425,1.64425,8700000.0
2009-10-05 23:55:00,1.64425,1.64425,1.64425,1.64425,1000000.0
2009-10-05 23:56:00,1.644,1.64411,1.64399,1.64407,103000000.0
2009-10-05 23:57:00,1.64389,1.64405,1.64358,1.64382,110000000.0
2009-10-05 23:58:00,1.64425,1.6443,1.64425,1.6443,2000000.0
2009-10-05 23:59:00,1.64392,1.64415,1.64392,1.64403,82000000.0
2009-10-06 00:00:00,1.6443,1.64435,1.64415,1.64425,14000000.0
2009-10-06 00:01:00,1.64425,1.6443,1.64425,1.6443,8000000.0
2009-10-06 00:02:00,1.6443,1.64435,1.64415,1.6442,9000000.0
2009-10-06 00:03:00,1.6442,1.64425,1.6442,1.6442,9000000.0
2009-10-06 00:04:00,1.6442,1.6446,1.6441,1.6445,58600000.0
2009-10-06 00:05:00,1.6444,1.64445,1.6444,1.64445,12600000.0
2009-10-06 00:06:00,1.6444,1.64445,1.64435,1.6444,26300000.0
2009-10-06 00:07:00,1.64435,1.64435,1.6443,1.6443,4000000.0
2009-10-06 00:08:00,1.6443,1.6443,1.64425,1.6443,4000000.0
2009-10-06 00:09:00,1.6443,1.6444,1.64425,1.6444,24300000.0
2009-10-06 00:10:00,1.6444,1.6444,1.64435,1.6444,9300000.0
2009-10-06 00:11:00,1.64445,1.64445,1.64435,1.6444,12000000.0
2009-10-06 00:12:00,1.64435,1.6447,1.64435,1.6444,41300000.0
2009-10-06 00:13:00,1.6445,1.6445,1.64425,1.6443,40800000.0
2009-10-06 00:14:00,1.64425,1.6443,1.6441,1.6441,35300000.0
2009-10-06 00:15:00,1.64395,1.6442,1.64395,1.6442,29400000.0
2009-10-06 00:16:00,1.6442,1.6442,1.64385,1.64395,35500000.0
2009-10-06 00:17:00,1.6439,1.64415,1.6438,1.64405,51000000.0
2009-10-06 00:18:00,1.64405,1.64415,1.644,1.644,17000000.0
2009-10-06 00:19:00,1.64405,1.6442,1.64405,1.64415,13000000.0
2009-10-06 00:20:00,1.64415,1.64425,1.64415,1.64425,8700000.0
2009-10-06 00:21:00,1.64425,1.64425,1.64415,1.6442,13000000.0
2009-10-06 00:22:00,1.64415,1.64415,1.64405,1.64405,20000000.0
2009-10-06 00:23:00,1.64405,1.6442,1.64405,1.6442,17000000.0
2009-10-06 00:24:00,1.6442,1.64445,1.6442,1.6444,23000000.0
2009-10-06 00:25:00,1.64435,1.64445,1.64435,1.6444,15000000.0
2009-10-06 00:26:00,1.6444,1.6447,1.6442,1.64425,44500000.0
2009-10-06 00:27:00,1.6442,1.6446,1.64405,1.64445,121100000.0
2009-10-06 00:28:00,1.64445,1.6445,1.6443,1.64445,95300000.0
2009-10-06 00:29:00,1.64445,1.64455,1.6444,1.64445,125600000.0
2009-10-06 00:30:00,1.64445,1.64455,1.64445,1.64455,89800000.0
2009-10-06 00:31:00,1.64455,1.6446,1.6442,1.6443,51000000.0
2009-10-06 00:32:00,1.6443,1.64435,1.6443,1.64435,4000000.0
2009-10-06 00:33:00,1.64425,1.64435,1.6442,1.6443,46600000.0
2009-10-06 00:34:00,1.6442,1.6444,1.6442,1.64425,27600000.0
2009-10-06 00:35:00,1.6443,1.6443,1.6442,1.6443,16500000.0
2009-10-06 00:36:00,1.6442,1.6442,1.64415,1.6442,20300000.0
2009-10-06 00:37:00,1.64425,1.6443,1.6442,1.6443,13800000.0
2009-10-06 00:38:00,1.6442,1.6442,1.64405,1.64405,12600000.0
2009-10-06 00:39:00,1.64405,1.6442,1.644,1.6442,68700000.0
2009-10-06 00:40:00,1.6443,1.6444,1.6443,1.6444,5600000.0
2009-10-06 00:41:00,1.64435,1.64435,1.64425,1.6443,4800000.0
2009-10-06 00:42:00,1.64425,1.6443,1.64425,1.64425,13800000.0
2009-10-06 00:43:00,1.6443,1.6444,1.64425,1.64435,29400000.0
2009-10-06 00:44:00,1.64435,1.64475,1.64435,1.6446,150600000.0
2009-10-06 00:45:00,1.64455,1.6447,1.64455,1.6447,186200000.0
2009-10-06 00:46:00,1.64465,1.64485,1.64455,1.64475,155700000.0
2009-10-06 00:47:00,1.64475,1.64475,1.64435,1.64445,142700000.0
2009-10-06 00:48:00,1.64445,1.6447,1.6444,1.64455,135000000.0
2009-10-06 00:49:00,1.64455,1.64465,1.6445,1.6446,113000000.0
2009-10-06 00:50:00,1.6446,1.64465,1.6445,1.64455,103000000.0
2009-10-06 00:51:00,1.64455,1.64465,1.6445,1.6446,83000000.0
2009-10-06 00:52:00,1.6446,1.6446,1.64455,1.64455,19000000.0
2009-10-06 00:53:00,1.6445,1.6447,1.6445,1.6446,81600000.0
2009-10-06 00:54:00,1.64465,1.64475,1.64455,1.64465,103000000.0
2009-10-06 00:55:00,1.64465,1.64475,1.6445,1.6445,52200000.0
2009-10-06 00:56:00,1.64455,1.64455,1.64405,1.64415,77900000.0
2009-10-06 00:57:00,1.6442,1.6442,1.64415,1.64415,6000000.0
2009-10-06 00:58:00,1.64415,1.6442,1.64415,1.6442,9000000.0
2009-10-06 00:59:00,1.6442,1.6442,1.6441,1.6442,52000000.0
2009-10-06 01:00:00,1.64415,1.6442,1.64415,1.6442,78000000.0
2009-10-06 01:01:00,1.6442,1.6442,1.64415,1.64415,78000000.0
2009-10-06 01:02:00,1.6442,1.6442,1.64415,1.64415,59000000.0
2009-10-06 01:03:00,1.64415,1.64425,1.64415,1.64425,42000000.0
2009-10-06 01:04:00,1.6442,1.6444,1.6442,1.6444,21600000.0
2009-10-06 01:05:00,1.64455,1.6447,1.64435,1.6447,60900000.0
2009-10-06 01:06:00,1.6447,1.6447,1.6446,1.6446,9000000.0
2009-10-06 01:07:00,1.64465,1.6447,1.64465,1.6447,2000000.0
2009-10-06 01:08:00,1.6446,1.6447,1.64455,1.6446,8000000.0
2009-10-06 01:09:00,1.6446,1.6447,1.64455,1.6447,8000000.0
2009-10-06 01:10:00,1.6447,1.6447,1.6446,1.6446,5000000.0
2009-10-06 01:11:00,1.6446,1.6448,1.64455,1.64455,51200000.0
2009-10-06 01:12:00,1.6445,1.6445,1.6442,1.6443,40700000.0
2009-10-06 01:13:00,1.6443,1.6443,1.64375,1.64405,53700000.0
2009-10-06 01:14:00,1.64415,1.64455,1.64415,1.64445,94200000.0
2009-10-06 01:15:00,1.64445,1.64455,1.6443,1.6443,125200000.0
2009-10-06 01:16:00,1.6443,1.64455,1.6443,1.64455,24100000.0
2009-10-06 01:17:00,1.64455,1.6446,1.6442,1.64425,59300000.0
2009-10-06 01:18:00,1.6443,1.64435,1.6441,1.6443,96900000.0
2009-10-06 01:19:00,1.6443,1.6445,1.6443,1.6445,96700000.0
2009-10-06 01:20:00,1.6445,1.64465,1.6445,1.64465,74600000.0
2009-10-06 01:21:00,1.64465,1.64465,1.6445,1.64455,46800000.0
2009-10-06 01:22:00,1.6445,1.6445,1.6443,1.6443,19700000.0
2009-10-06 01:23:00,1.64435,1.6444,1.64425,1.64435,40300000.0
2009-10-06 01:24:00,1.64435,1.64435,1.6443,1.64435,13500000.0
2009-10-06 01:25:00,1.64435,1.64435,1.6443,1.64435,12000000.0
2009-10-06 01:26:00,1.64445,1.64445,1.64435,1.64445,25100000.0
2009-10-06 01:27:00,1.64445,1.64445,1.6443,1.6443,36200000.0
2009-10-06 01:28:00,1.6443,1.64435,1.64425,1.64435,9300000.0
2009-10-06 01:29:00,1.6443,1.6443,1.64425,1.6443,14300000.0
2009-10-06 01:30:00,1.6443,1.6443,1.64425,1.64425,14400000.0
2009-10-06 01:31:00,1.64425,1.64425,1.64425,1.64425,4700000.0
2009-10-06 01:32:00,1.64425,1.64425,1.64415,1.64425,20600000.0
2009-10-06 01:33:00,1.6443,1.64445,1.64425,1.6443,31900000.0
2009-10-06 01:34:00,1.6443,1.64455,1.64425,1.64455,56100000.0
2009-10-06 01:35:00,1.64455,1.64455,1.6443,1.6445,37700000.0
2009-10-06 01:36:00,1.64455,1.64455,1.6443,1.6444,55500000.0
2009-10-06 01:37:00,1.64435,1.6444,1.64425,1.64435,34500000.0
2009-10-06 01:38:00,1.6443,1.64435,1.64415,1.6442,39000000.0
2009-10-06 01:39:00,1.64415,1.6442,1.64415,1.6442,7500000.0
2009-10-06 01:40:00,1.6442,1.6442,1.6442,1.6442,21000000.0
2009-10-06 01:41:00,1.6442,1.6442,1.6442,1.6442,3000000.0
2009-10-06 01:42:00,1.6442,1.6442,1.64405,1.64405,49500000.0
2009-10-06 01:43:00,1.64405,1.64415,1.64405,1.64415,19600000.0
2009-10-06 01:44:00,1.6442,1.6442,1.64415,1.6442,21000000.0
2009-10-06 01:45:00,1.6442,1.6442,1.64415,1.64415,7500000.0
2009-10-06 01:46:00,1.64415,1.64415,1.64415,1.64415,1500000.0
2009-10-06 01:47:00,1.6442,1.64445,1.6442,1.64445,38700000.0
2009-10-06 01:48:00,1.64445,1.6447,1.64445,1.6447,58000000.0
2009-10-06 01:49:00,1.6447,1.6449,1.64455,1.64485,134100000.0
2009-10-06 01:50:00,1.64485,1.645,1.64485,1.64495,32600000.0
2009-10-06 01:51:00,1.64495,1.64495,1.6448,1.64485,34000000.0
2009-10-06 01:52:00,1.6448,1.645,1.64475,1.64475,55500000.0
2009-10-06 01:53:00,1.6448,1.64485,1.6447,1.6448,223800000.0
2009-10-06 01:54:00,1.64475,1.64475,1.6447,1.64475,11400000.0
2009-10-06 01:55:00,1.64475,1.6449,1.64465,1.6447,140800000.0
2009-10-06 01:56:00,1.6447,1.64475,1.6447,1.64475,18000000.0
2009-10-06 01:57:00,1.64475,1.64475,1.64475,1.64475,1500000.0
2009-10-06 01:58:00,1.6448,1.64485,1.64475,1.64485,15100000.0
2009-10-06 01:59:00,1.6448,1.645,1.6448,1.645,39500000.0
2009-10-06 02:00:00,1.6451,1.64535,1.6451,1.64525,85200000.0
2009-10-06 02:01:00,1.6452,1.6452,1.64495,1.64495,31200000.0
2009-10-06 02:02:00,1.6449,1.6451,1.64465,1.64465,119700000.0
2009-10-06 02:03:00,1.64475,1.64475,1.6445,1.64455,54400000.0
2009-10-06 02:04:00,1.64455,1.6448,1.64455,1.64455,72500000.0
2009-10-06 02:05:00,1.64455,1.64525,1.64455,1.6452,101400000.0
2009-10-06 02:06:00,1.64525,1.6454,1.6452,1.6453,36200000.0
2009-10-06 02:07:00,1.6452,1.64555,1.64515,1.64555,78900000.0
2009-10-06 02:08:00,1.6455,1.6457,1.6455,1.6456,34700000.0
2009-10-06 02:09:00,1.6456,1.64565,1.64555,1.6456,89100000.0
2009-10-06 02:10:00,1.64565,1.64575,1.6455,1.6455,63200000.0
2009-10-06 02:11:00,1.6455,1.6455,1.64525,1.64545,67800000.0
2009-10-06 02:12:00,1.64555,1.64555,1.64525,1.6453,58700000.0
2009-10-06 02:13:00,1.64535,1.6454,1.64525,1.6454,28600000.0
2009-10-06 02:14:00,1.6454,1.6454,1.64495,1.6451,71500000.0
2009-10-06 02:15:00,1.64505,1.64525,1.64505,1.6452,45100000.0
2009-10-06 02:16:00,1.6453,1.6453,1.64515,1.6452,23200000.0
2009-10-06 02:17:00,1.64515,1.64525,1.64515,1.64515,16800000.0
2009-10-06 02:18:00,1.6452,1.6453,1.6451,1.64525,93200000.0
2009-10-06 02:19:00,1.64525,1.64535,1.64515,1.64515,51500000.0
2009-10-06 02:20:00,1.6452,1.64525,1.6451,1.64525,24000000.0
2009-10-06 02:21:00,1.64515,1.6452,1.6451,1.6451,20000000.0
2009-10-06 02:22:00,1.64505,1.64525,1.64505,1.64515,46400000.0
2009-10-06 02:23:00,1.64515,1.64525,1.64475,1.64475,34200000.0
2009-10-06 02:24:00,1.64475,1.64475,1.6441,1.64425,106900000.0
2009-10-06 02:25:00,1.64435,1.6444,1.64425,1.6443,20400000.0
2009-10-06 02:26:00,1.64425,1.6446,1.64425,1.6446,24900000.0
2009-10-06 02:27:00,1.64455,1.64465,1.64385,1.6439,72100000.0
2009-10-06 02:28:00,1.6439,1.6441,1.6439,1.644,74400000.0
2009-10-06 02:29:00,1.64405,1.64405,1.64395,1.644,20700000.0
2009-10-06 02:30:00,1.644,1.6441,1.64365,1.64405,97900000.0
2009-10-06 02:31:00,1.644,1.64445,1.644,1.64445,53100000.0
2009-10-06 02:32:00,1.64445,1.64445,1.64395,1.64405,38300000.0
2009-10-06 02:33:00,1.6441,1.6441,1.6437,1.64385,101300000.0
2009-10-06 02:34:00,1.6439,1.64395,1.6436,1.64365,104700000.0
2009-10-06 02:35:00,1.64365,1.6439,1.6436,1.6439,48000000.0
2009-10-06 02:36:00,1.6439,1.64405,1.6438,1.64385,57700000.0
2009-10-06 02:37:00,1.6438,1.64395,1.6438,1.6439,89400000.0
2009-10-06 02:38:00,1.64395,1.64465,1.64385,1.64455,170100000.0
2009-10-06 02:39:00,1.6445,1.64465,1.64445,1.64455,131200000.0
2009-10-06 02:40:00,1.64455,1.64455,1.6437,1.64375,82800000.0
2009-10-06 02:41:00,1.6438,1.64405,1.6438,1.644,52800000.0
2009-10-06 02:42:00,1.6439,1.64405,1.6438,1.64395,124300000.0
2009-10-06 02:43:00,1.64395,1.6442,1.6439,1.64415,113900000.0
2009-10-06 02:44:00,1.64415,1.6443,1.6441,1.64415,94700000.0
2009-10-06 02:45:00,1.64425,1.6445,1.64415,1.6444,120000000.0
2009-10-06 02:46:00,1.6443,1.6446,1.64425,1.64455,143100000.0
2009-10-06 02:47:00,1.6445,1.64455,1.6444,1.6445,24500000.0
2009-10-06 02:48:00,1.6445,1.64455,1.64445,1.64445,15300000.0
2009-10-06 02:49:00,1.6445,1.6446,1.6443,1.64445,81500000.0
2009-10-06 02:50:00,1.64455,1.6447,1.6443,1.6445,115000000.0
2009-10-06 02:51:00,1.64455,1.6446,1.64435,1.64445,61800000.0
2009-10-06 02:52:00,1.64455,1.64455,1.6443,1.6443,58900000.0
2009-10-06 02:53:00,1.6443,1.64455,1.6443,1.6443,102300000.0
2009-10-06 02:54:00,1.64435,1.64455,1.64375,1.64385,145400000.0
2009-10-06 02:55:00,1.64395,1.64395,1.64355,1.64375,121400000.0
2009-10-06 02:56:00,1.6438,1.6438,1.6436,1.64365,50200000.0
2009-10-06 02:57:00,1.6437,1.6439,1.6437,1.64385,81000000.0
2009-10-06 02:58:00,1.6439,1.6441,1.6438,1.644,61800000.0
2009-10-06 02:59:00,1.64405,1.6442,1.64405,1.6442,41200000.0
2009-10-06 03:00:00,1.6442,1.64425,1.6439,1.64405,103100000.0
2009-10-06 03:01:00,1.6441,1.64445,1.64405,1.64425,102900000.0
2009-10-06 03:02:00,1.64435,1.64485,1.64425,1.6448,89100000.0
2009-10-06 03:03:00,1.6449,1.6449,1.6446,1.64465,43300000.0
2009-10-06 03:04:00,1.6447,1.64485,1.64465,1.64475,102600000.0
2009-10-06 03:05:00,1.6447,1.6449,1.6447,1.64485,75200000.0
2009-10-06 03:06:00,1.6449,1.6449,1.64435,1.64445,75500000.0
2009-10-06 03:07:00,1.64445,1.6445,1.6443,1.6444,32900000.0
2009-10-06 03:08:00,1.6445,1.6445,1.64415,1.64425,98300000.0
2009-10-06 03:09:00,1.64425,1.6443,1.64415,1.6442,64000000.0
2009-10-06 03:10:00,1.64415,1.64425,1.64405,1.6442,64700000.0
2009-10-06 03:11:00,1.6443,1.64445,1.64425,1.6443,101500000.0
2009-10-06 03:12:00,1.6443,1.6443,1.6436,1.6438,190900000.0
2009-10-06 03:13:00,1.6438,1.64395,1.64305,1.64305,171900000.0
2009-10-06 03:14:00,1.643,1.64335,1.64275,1.64335,189300000.0
2009-10-06 03:15:00,1.64335,1.6438,1.6432,1.64375,156500000.0
2009-10-06 03:16:00,1.64375,1.64385,1.6435,1.6437,160600000.0
2009-10-06 03:17:00,1.6437,1.6437,1.6434,1.64365,177300000.0
2009-10-06 03:18:00,1.64365,1.64405,1.6433,1.64335,107800000.0
2009-10-06 03:19:00,1.64335,1.64345,1.6431,1.64315,99900000.0
2009-10-06 03:20:00,1.64325,1.6435,1.64305,1.64345,171200000.0
2009-10-06 03:21:00,1.64345,1.64375,1.64335,1.64375,159900000.0
2009-10-06 03:22:00,1.6437,1.64385,1.6437,1.6437,43000000.0
2009-10-06 03:23:00,1.6437,1.6438,1.64345,1.6436,93800000.0
2009-10-06 03:24:00,1.6434,1.64345,1.6431,1.6431,117700000.0
2009-10-06 03:25:00,1.6431,1.6431,1.6426,1.64285,132200000.0
2009-10-06 03:26:00,1.64285,1.64295,1.64245,1.64245,165300000.0
2009-10-06 03:27:00,1.6425,1.64255,1.6422,1.6422,67000000.0
2009-10-06 03:28:00,1.6422,1.6424,1.64205,1.64215,120300000.0
2009-10-06 03:29:00,1.64215,1.64235,1.642,1.642,161200000.0
2009-10-06 03:30:00,1.6421,1.6424,1.642,1.6421,164400000.0
2009-10-06 03:31:00,1.64225,1.6425,1.64225,1.64225,102700000.0
2009-10-06 03:32:00,1.64225,1.6424,1.6422,1.6422,129300000.0
2009-10-06 03:33:00,1.64225,1.6424,1.64195,1.64235,132500000.0
2009-10-06 03:34:00,1.64235,1.6424,1.64215,1.6423,97000000.0
2009-10-06 03:35:00,1.64225,1.64245,1.6422,1.6424,41600000.0
2009-10-06 03:36:00,1.64235,1.64235,1.6421,1.6422,156600000.0
2009-10-06 03:37:00,1.6422,1.6423,1.64205,1.64215,85100000.0
2009-10-06 03:38:00,1.6422,1.6423,1.64215,1.64225,52000000.0
2009-10-06 03:39:00,1.64225,1.6423,1.64205,1.64215,62400000.0
2009-10-06 03:40:00,1.6422,1.6422,1.64195,1.64195,111800000.0
2009-10-06 03:41:00,1.64195,1.6421,1.6418,1.64195,102000000.0
2009-10-06 03:42:00,1.64195,1.64195,1.64175,1.64185,76200000.0
2009-10-06 03:43:00,1.64185,1.64195,1.64175,1.6419,31000000.0
2009-10-06 03:44:00,1.6419,1.6419,1.6418,1.64185,17000000.0
2009-10-06 03:45:00,1.6419,1.6419,1.6418,1.6418,30000000.0
2009-10-06 03:46:00,1.64175,1.64215,1.64165,1.6419,42200000.0
2009-10-06 03:47:00,1.6419,1.6422,1.6419,1.64205,128800000.0
2009-10-06 03:48:00,1.64205,1.6424,1.642,1.64225,67700000.0
2009-10-06 03:49:00,1.6423,1.64255,1.6422,1.64245,104900000.0
2009-10-06 03:50:00,1.64255,1.6426,1.6419,1.642,180300000.0
2009-10-06 03:51:00,1.64205,1.6423,1.64195,1.64205,122200000.0
2009-10-06 03:52:00,1.642,1.64225,1.642,1.64215,151100000.0
2009-10-06 03:53:00,1.6421,1.64225,1.64195,1.64215,93600000.0
2009-10-06 03:54:00,1.64215,1.64245,1.642,1.64215,137200000.0
2009-10-06 03:55:00,1.6421,1.64245,1.64205,1.6424,86500000.0
2009-10-06 03:56:00,1.6423,1.6424,1.64215,1.6424,78000000.0
2009-10-06 03:57:00,1.64235,1.643,1.64235,1.64275,74000000.0
2009-10-06 03:58:00,1.64275,1.64275,1.6422,1.6422,112200000.0
2009-10-06 03:59:00,1.6422,1.6426,1.64215,1.64255,79900000.0
2009-10-06 04:00:00,1.6426,1.64275,1.6424,1.6424,74600000.0
2009-10-06 04:01:00,1.6424,1.6426,1.64225,1.6425,75800000.0
2009-10-06 04:02:00,1.64245,1.6425,1.6421,1.6424,107800000.0
2009-10-06 04:03:00,1.64245,1.6426,1.6424,1.6425,102900000.0
2009-10-06 04:04:00,1.6425,1.6427,1.64245,1.64255,66200000.0
2009-10-06 04:05:00,1.6425,1.64265,1.6425,1.64265,129300000.0
2009-10-06 04:06:00,1.64265,1.64285,1.64255,1.6428,88900000.0
2009-10-06 04:07:00,1.64275,1.6429,1.64275,1.6428,111200000.0
2009-10-06 04:08:00,1.6428,1.6428,1.64245,1.6426,47600000.0
2009-10-06 04:09:00,1.64255,1.64255,1.64245,1.64255,12600000.0
2009-10-06 04:10:00,1.64255,1.64255,1.6423,1.64235,25900000.0
2009-10-06 04:11:00,1.64235,1.64245,1.6422,1.64225,72300000.0
2009-10-06 04:12:00,1.64225,1.6424,1.64225,1.6424,92500000.0
2009-10-06 04:13:00,1.6423,1.64235,1.64215,1.6422,60600000.0
2009-10-06 04:14:00,1.64215,1.64235,1.64215,1.64225,54500000.0
2009-10-06 04:15:00,1.64225,1.64245,1.64225,1.64245,51500000.0
2009-10-06 04:16:00,1.64245,1.64265,1.64245,1.64265,46300000.0
2009-10-06 04:17:00,1.64265,1.64305,1.64265,1.643,87900000.0
2009-10-06 04:18:00,1.643,1.643,1.64265,1.64285,94000000.0
2009-10-06 04:19:00,1.64285,1.64315,1.6428,1.64315,61400000.0
2009-10-06 04:20:00,1.64315,1.6432,1.64285,1.64295,110900000.0
2009-10-06 04:21:00,1.64295,1.64315,1.6427,1.6428,63900000.0
2009-10-06 04:22:00,1.64275,1.6429,1.64275,1.64285,35900000.0
2009-10-06 04:23:00,1.6428,1.64305,1.64265,1.6429,57400000.0
2009-10-06 04:24:00,1.64285,1.643,1.64255,1.643,36600000.0
2009-10-06 04:25:00,1.6429,1.643,1.6427,1.64285,77900000.0
2009-10-06 04:26:00,1.6428,1.643,1.64275,1.6429,55600000.0
2009-10-06 04:27:00,1.64275,1.6429,1.6427,1.6428,54900000.0
2009-10-06 04:28:00,1.6428,1.64285,1.6424,1.64265,106200000.0
2009-10-06 04:29:00,1.64265,1.64265,1.64235,1.64245,82800000.0
2009-10-06 04:30:00,1.6424,1.64245,1.64215,1.64225,139000000.0
2009-10-06 04:31:00,1.6422,1.64225,1.64215,1.64225,51900000.0
2009-10-06 04:32:00,1.64225,1.6425,1.64225,1.6423,22000000.0
2009-10-06 04:33:00,1.64225,1.6425,1.6422,1.64235,68400000.0
2009-10-06 04:34:00,1.64235,1.6424,1.6421,1.64215,236700000.0
2009-10-06 04:35:00,1.64215,1.6426,1.6421,1.6422,305500000.0
2009-10-06 04:36:00,1.6421,1.64285,1.642,1.6427,112400000.0
2009-10-06 04:37:00,1.6427,1.64275,1.6422,1.6423,112300000.0
2009-10-06 04:38:00,1.64245,1.64255,1.6422,1.6424,112000000.0
2009-10-06 04:39:00,1.64245,1.6426,1.64225,1.64255,177800000.0
2009-10-06 04:40:00,1.64255,1.64255,1.642,1.64205,82000000.0
2009-10-06 04:41:00,1.64205,1.64235,1.64195,1.6421,137700000.0
2009-10-06 04:42:00,1.64215,1.6424,1.64185,1.642,146500000.0
2009-10-06 04:43:00,1.64195,1.64195,1.6418,1.6418,23000000.0
2009-10-06 04:44:00,1.6418,1.6421,1.6418,1.64185,76700000.0
2009-10-06 04:45:00,1.6419,1.64205,1.6418,1.64185,62000000.0
2009-10-06 04:46:00,1.64175,1.64195,1.6416,1.64185,142300000.0
2009-10-06 04:47:00,1.64185,1.64245,1.6418,1.64205,193000000.0
2009-10-06 04:48:00,1.64205,1.64235,1.642,1.6421,106600000.0
2009-10-06 04:49:00,1.6421,1.64215,1.6419,1.6421,59000000.0
2009-10-06 04:50:00,1.6421,1.6423,1.642,1.6423,120400000.0
2009-10-06 04:51:00,1.64225,1.6426,1.6422,1.64255,109500000.0
2009-10-06 04:52:00,1.64255,1.64265,1.64225,1.6424,152900000.0
2009-10-06 04:53:00,1.6424,1.64265,1.64235,1.6425,112000000.0
2009-10-06 04:54:00,1.6425,1.6428,1.64225,1.64275,94600000.0
2009-10-06 04:55:00,1.6427,1.64275,1.6423,1.6424,144600000.0
2009-10-06 04:56:00,1.64245,1.64255,1.6423,1.64245,50600000.0
2009-10-06 04:57:00,1.6425,1.64255,1.6423,1.6424,118800000.0
2009-10-06 04:58:00,1.64245,1.6427,1.6423,1.6426,80900000.0
2009-10-06 04:59:00,1.64265,1.6431,1.6426,1.64295,59200000.0
2009-10-06 05:00:00,1.6429,1.6429,1.6426,1.64265,65400000.0
2009-10-06 05:01:00,1.64265,1.6427,1.64235,1.6426,73600000.0
2009-10-06 05:02:00,1.6425,1.6425,1.64235,1.64245,21400000.0
2009-10-06 05:03:00,1.6424,1.6425,1.64215,1.64215,88800000.0
2009-10-06 05:04:00,1.64215,1.6422,1.642,1.64215,42200000.0
2009-10-06 05:05:00,1.64215,1.6425,1.6421,1.6424,109400000.0
2009-10-06 05:06:00,1.6424,1.6424,1.6422,1.64225,34000000.0
2009-10-06 05:07:00,1.6422,1.64225,1.6422,1.6422,11000000.0
2009-10-06 05:08:00,1.64215,1.64235,1.64205,1.64215,89000000.0
2009-10-06 05:09:00,1.64215,1.64235,1.6419,1.642,40000000.0
2009-10-06 05:10:00,1.642,1.6423,1.64195,1.64215,117700000.0
2009-10-06 05:11:00,1.6422,1.64225,1.64205,1.64215,79600000.0
2009-10-06 05:12:00,1.6422,1.64235,1.64205,1.64225,140600000.0
2009-10-06 05:13:00,1.64225,1.6427,1.64225,1.64255,92700000.0
2009-10-06 05:14:00,1.6426,1.6426,1.64245,1.64255,53800000.0
2009-10-06 05:15:00,1.6425,1.64255,1.64245,1.6425,42000000.0
2009-10-06 05:16:00,1.6425,1.64265,1.64245,1.64265,76600000.0
2009-10-06 05:17:00,1.64265,1.64265,1.6425,1.6425,116900000.0
2009-10-06 05:18:00,1.64265,1.64265,1.64215,1.6422,82400000.0
2009-10-06 05:19:00,1.6422,1.6424,1.6422,1.6423,65000000.0
2009-10-06 05:20:00,1.6424,1.64255,1.64235,1.64235,75000000.0
2009-10-06 05:21:00,1.6423,1.64245,1.64225,1.64245,74600000.0
2009-10-06 05:22:00,1.6424,1.64255,1.6423,1.6425,68200000.0
2009-10-06 05:23:00,1.64245,1.6425,1.64225,1.6424,59300000.0
2009-10-06 05:24:00,1.64235,1.6424,1.64235,1.64235,33100000.0
2009-10-06 05:25:00,1.64235,1.6424,1.64225,1.6423,58000000.0
2009-10-06 05:26:00,1.6424,1.6424,1.6422,1.6423,111000000.0
2009-10-06 05:27:00,1.64225,1.6423,1.64215,1.6423,68700000.0
2009-10-06 05:28:00,1.6422,1.6423,1.64215,1.6422,77800000.0
2009-10-06 05:29:00,1.6423,1.6423,1.64195,1.64215,94500000.0
2009-10-06 05:30:00,1.64205,1.64205,1.64135,1.64205,183200000.0
2009-10-06 05:31:00,1.642,1.64225,1.64155,1.6418,169500000.0
2009-10-06 05:32:00,1.6418,1.6419,1.64165,1.6418,130900000.0
2009-10-06 05:33:00,1.6418,1.64195,1.6417,1.6419,130300000.0
2009-10-06 05:34:00,1.6419,1.64255,1.6419,1.6422,172900000.0
2009-10-06 05:35:00,1.6421,1.6425,1.64205,1.64225,120700000.0
2009-10-06 05:36:00,1.6422,1.64235,1.64205,1.6423,146500000.0
2009-10-06 05:37:00,1.6423,1.6425,1.64215,1.64235,104600000.0
2009-10-06 05:38:00,1.6425,1.64265,1.64225,1.6423,171700000.0
2009-10-06 05:39:00,1.6422,1.64275,1.6422,1.6427,148600000.0
2009-10-06 05:40:00,1.6427,1.64275,1.64245,1.6426,128000000.0
2009-10-06 05:41:00,1.6426,1.6429,1.64255,1.64285,120000000.0
2009-10-06 05:42:00,1.64285,1.64295,1.6416,1.64185,154500000.0
2009-10-06 05:43:00,1.64185,1.642,1.6416,1.64185,123300000.0
2009-10-06 05:44:00,1.64185,1.64215,1.64185,1.64195,118000000.0
2009-10-06 05:45:00,1.642,1.64225,1.64185,1.6421,83300000.0
2009-10-06 05:46:00,1.6421,1.6423,1.6416,1.64175,119800000.0
2009-10-06 05:47:00,1.64175,1.64205,1.6416,1.64175,152900000.0
2009-10-06 05:48:00,1.64165,1.6418,1.64165,1.64175,97800000.0
2009-10-06 05:49:00,1.6418,1.6419,1.64175,1.6418,77500000.0
2009-10-06 05:50:00,1.64185,1.6419,1.6417,1.6418,77600000.0
2009-10-06 05:51:00,1.6419,1.64265,1.64185,1.64265,144400000.0
2009-10-06 05:52:00,1.6426,1.6428,1.64195,1.642,85200000.0
2009-10-06 05:53:00,1.642,1.642,1.6418,1.6419,68600000.0
2009-10-06 05:54:00,1.6419,1.64255,1.6419,1.6425,130700000.0
2009-10-06 05:55:00,1.6425,1.64275,1.64225,1.6427,150100000.0
2009-10-06 05:56:00,1.6427,1.643,1.6427,1.6428,138100000.0
2009-10-06 05:57:00,1.6428,1.64305,1.64255,1.64285,187900000.0
2009-10-06 05:58:00,1.6428,1.64285,1.6426,1.6427,94700000.0
2009-10-06 05:59:00,1.64265,1.64265,1.64255,1.6426,49500000.0
2009-10-06 06:00:00,1.6426,1.64265,1.6424,1.6425,101100000.0
2009-10-06 06:01:00,1.6425,1.64265,1.64245,1.64245,93900000.0
2009-10-06 06:02:00,1.6425,1.64255,1.64245,1.64245,43400000.0
2009-10-06 06:03:00,1.6425,1.6426,1.64245,1.64255,95000000.0
2009-10-06 06:04:00,1.6425,1.6426,1.64245,1.64255,133300000.0
2009-10-06 06:05:00,1.6425,1.64255,1.6422,1.64245,107200000.0
2009-10-06 06:06:00,1.64245,1.6426,1.6424,1.64255,62100000.0
2009-10-06 06:07:00,1.6425,1.6426,1.6424,1.64255,88600000.0
2009-10-06 06:08:00,1.64255,1.6426,1.6423,1.64245,169000000.0
2009-10-06 06:09:00,1.6424,1.64275,1.6423,1.6427,141000000.0
2009-10-06 06:10:00,1.6426,1.64265,1.6422,1.6422,126200000.0
2009-10-06 06:11:00,1.6422,1.64225,1.64185,1.6419,133900000.0
2009-10-06 06:12:00,1.6419,1.64205,1.6418,1.64185,129600000.0
2009-10-06 06:13:00,1.64185,1.6421,1.6417,1.6419,139600000.0
2009-10-06 06:14:00,1.6419,1.64195,1.6418,1.6418,40400000.0
2009-10-06 06:15:00,1.6418,1.64195,1.64175,1.64185,38700000.0
2009-10-06 06:16:00,1.6418,1.64185,1.64165,1.64175,33600000.0
2009-10-06 06:17:00,1.64175,1.642,1.6417,1.64195,117500000.0
2009-10-06 06:18:00,1.64195,1.64205,1.6419,1.642,45100000.0
2009-10-06 06:19:00,1.642,1.6421,1.642,1.642,100800000.0
2009-10-06 06:20:00,1.64195,1.64215,1.64185,1.64205,52000000.0
2009-10-06 06:21:00,1.64205,1.6421,1.6419,1.6419,56300000.0
2009-10-06 06:22:00,1.6419,1.6424,1.64175,1.64195,140600000.0
2009-10-06 06:23:00,1.642,1.64205,1.64195,1.642,99400000.0
2009-10-06 06:24:00,1.642,1.64205,1.64195,1.64205,68900000.0
2009-10-06 06:25:00,1.64205,1.6422,1.642,1.64205,60000000.0
2009-10-06 06:26:00,1.64205,1.6423,1.64205,1.6422,31500000.0
2009-10-06 06:27:00,1.6423,1.64245,1.6422,1.64225,58800000.0
2009-10-06 06:28:00,1.64225,1.6423,1.64205,1.64215,80100000.0
2009-10-06 06:29:00,1.64215,1.6422,1.64215,1.6422,61800000.0
2009-10-06 06:30:00,1.64225,1.6423,1.64205,1.64215,107400000.0
2009-10-06 06:31:00,1.64215,1.64215,1.64205,1.64205,37100000.0
2009-10-06 06:32:00,1.6421,1.64215,1.64205,1.64205,40200000.0
2009-10-06 06:33:00,1.642,1.64225,1.642,1.6421,74800000.0
2009-10-06 06:34:00,1.6421,1.6422,1.64205,1.6421,55400000.0
2009-10-06 06:35:00,1.64215,1.6422,1.642,1.6422,143200000.0
2009-10-06 06:36:00,1.6422,1.64225,1.64205,1.6421,117900000.0
2009-10-06 06:37:00,1.64215,1.64225,1.64205,1.64215,148000000.0
2009-10-06 06:38:00,1.6421,1.6423,1.64195,1.6421,106500000.0
2009-10-06 06:39:00,1.6422,1.6422,1.6419,1.6422,130700000.0
2009-10-06 06:40:00,1.6422,1.64225,1.6421,1.6422,39000000.0
2009-10-06 06:41:00,1.6422,1.6422,1.6422,1.6422,16500000.0
2009-10-06 06:42:00,1.6422,1.64235,1.6421,1.64225,72000000.0
2009-10-06 06:43:00,1.64215,1.6423,1.642,1.6422,72500000.0
2009-10-06 06:44:00,1.6422,1.64225,1.642,1.64205,114300000.0
2009-10-06 06:45:00,1.6422,1.6424,1.64215,1.6422,15500000.0
2009-10-06 06:46:00,1.64195,1.642,1.64185,1.64185,46300000.0
2009-10-06 06:47:00,1.642,1.642,1.6418,1.6419,41900000.0
2009-10-06 06:48:00,1.64185,1.64205,1.6418,1.64205,52300000.0
2009-10-06 06:49:00,1.64195,1.64215,1.64185,1.64205,56700000.0
2009-10-06 06:50:00,1.64195,1.64225,1.64185,1.64205,89000000.0
2009-10-06 06:51:00,1.64215,1.6422,1.64175,1.64195,93900000.0
2009-10-06 06:52:00,1.642,1.642,1.64165,1.6418,69400000.0
2009-10-06 06:53:00,1.64175,1.64175,1.6414,1.64145,102900000.0
2009-10-06 06:54:00,1.64145,1.6416,1.6413,1.64145,94400000.0
2009-10-06 06:55:00,1.64155,1.64165,1.64145,1.6415,119400000.0
2009-10-06 06:56:00,1.64155,1.6416,1.6414,1.6416,62700000.0
2009-10-06 06:57:00,1.64155,1.6417,1.64155,1.64155,60200000.0
2009-10-06 06:58:00,1.6416,1.64175,1.6414,1.6416,51300000.0
2009-10-06 06:59:00,1.6416,1.6417,1.6414,1.6417,98800000.0
2009-10-06 07:00:00,1.64165,1.6417,1.64155,1.64165,90900000.0
2009-10-06 07:01:00,1.6416,1.6419,1.64145,1.64155,178800000.0
2009-10-06 07:02:00,1.64155,1.6416,1.64145,1.64145,29800000.0
2009-10-06 07:03:00,1.6415,1.64175,1.6414,1.6417,71900000.0
2009-10-06 07:04:00,1.6417,1.64185,1.6415,1.64165,80600000.0
2009-10-06 07:05:00,1.64165,1.6422,1.6415,1.64215,156400000.0
2009-10-06 07:06:00,1.64215,1.6432,1.64175,1.6432,222400000.0
2009-10-06 07:07:00,1.6431,1.6433,1.64295,1.64325,128900000.0
2009-10-06 07:08:00,1.64315,1.6432,1.6428,1.6428,96600000.0
2009-10-06 07:09:00,1.6428,1.64285,1.64265,1.64265,94100000.0
2009-10-06 07:10:00,1.64275,1.64275,1.64245,1.6425,46800000.0
2009-10-06 07:11:00,1.6425,1.6426,1.64215,1.6424,126400000.0
2009-10-06 07:12:00,1.6424,1.6429,1.64235,1.64275,153700000.0
2009-10-06 07:13:00,1.6427,1.643,1.64255,1.6428,81500000.0
2009-10-06 07:14:00,1.6429,1.64305,1.64255,1.6427,97100000.0
2009-10-06 07:15:00,1.6428,1.6428,1.64235,1.64255,98600000.0
2009-10-06 07:16:00,1.6425,1.6428,1.64245,1.6425,111900000.0
2009-10-06 07:17:00,1.6425,1.6426,1.6424,1.64255,32500000.0
2009-10-06 07:18:00,1.64255,1.64265,1.6425,1.6425,60600000.0
2009-10-06 07:19:00,1.6425,1.64255,1.6424,1.6425,76500000.0
2009-10-06 07:20:00,1.6425,1.6427,1.64235,1.6427,91200000.0
2009-10-06 07:21:00,1.6427,1.6427,1.64245,1.64265,52500000.0
2009-10-06 07:22:00,1.64265,1.64285,1.64245,1.64265,100400000.0
2009-10-06 07:23:00,1.64265,1.64265,1.64245,1.64245,33800000.0
2009-10-06 07:24:00,1.64245,1.6425,1.64235,1.64235,56200000.0
2009-10-06 07:25:00,1.64235,1.64255,1.6422,1.64235,112800000.0
2009-10-06 07:26:00,1.64225,1.6424,1.6421,1.6423,97900000.0
2009-10-06 07:27:00,1.64225,1.64245,1.64215,1.64225,95200000.0
2009-10-06 07:28:00,1.6423,1.6423,1.64185,1.6421,142300000.0
2009-10-06 07:29:00,1.64205,1.6422,1.642,1.642,78500000.0
2009-10-06 07:30:00,1.64195,1.6421,1.6419,1.6419,78900000.0
2009-10-06 07:31:00,1.642,1.64205,1.64145,1.6416,63500000.0
2009-10-06 07:32:00,1.64165,1.64165,1.6413,1.64145,116200000.0
2009-10-06 07:33:00,1.64145,1.6415,1.641,1.64105,97300000.0
2009-10-06 07:34:00,1.64115,1.6412,1.6408,1.64095,99800000.0
2009-10-06 07:35:00,1.641,1.6411,1.6407,1.6408,87800000.0
2009-10-06 07:36:00,1.64075,1.64085,1.64045,1.64045,82900000.0
2009-10-06 07:37:00,1.64045,1.64075,1.64045,1.64075,94000000.0
2009-10-06 07:38:00,1.64075,1.641,1.6406,1.641,97900000.0
2009-10-06 07:39:00,1.64095,1.64135,1.6407,1.64135,95500000.0
2009-10-06 07:40:00,1.64135,1.6415,1.6412,1.64145,110800000.0
2009-10-06 07:41:00,1.6414,1.64165,1.64125,1.6415,163800000.0
2009-10-06 07:42:00,1.6415,1.6415,1.6411,1.6411,151000000.0
2009-10-06 07:43:00,1.6411,1.6413,1.6408,1.6408,139000000.0
2009-10-06 07:44:00,1.64085,1.6415,1.6408,1.6415,144800000.0
2009-10-06 07:45:00,1.64145,1.6415,1.6411,1.6414,120400000.0
2009-10-06 07:46:00,1.6414,1.64145,1.64115,1.64145,118400000.0
2009-10-06 07:47:00,1.64145,1.6415,1.6412,1.6412,62600000.0
2009-10-06 07:48:00,1.6412,1.64135,1.64105,1.6412,130200000.0
2009-10-06 07:49:00,1.6412,1.6413,1.64105,1.64115,74800000.0
2009-10-06 07:50:00,1.64115,1.64145,1.64115,1.64145,140500000.0
2009-10-06 07:51:00,1.6414,1.64195,1.64135,1.6418,179300000.0
2009-10-06 07:52:00,1.64175,1.642,1.6417,1.6418,108400000.0
2009-10-06 07:53:00,1.6418,1.64195,1.64175,1.6419,87700000.0
2009-10-06 07:54:00,1.6419,1.6419,1.6414,1.64175,136700000.0
2009-10-06 07:55:00,1.64175,1.64175,1.64155,1.6417,111900000.0
2009-10-06 07:56:00,1.6417,1.64205,1.6407,1.64085,173000000.0
2009-10-06 07:57:00,1.64085,1.6409,1.64,1.64025,224900000.0
2009-10-06 07:58:00,1.64025,1.64025,1.6399,1.64,199300000.0
2009-10-06 07:59:00,1.64,1.64065,1.63985,1.64055,196100000.0
2009-10-06 08:00:00,1.64065,1.64065,1.63955,1.63965,201800000.0
2009-10-06 08:01:00,1.63955,1.63995,1.6394,1.6395,193300000.0
2009-10-06 08:02:00,1.63935,1.6396,1.6388,1.6389,210900000.0
2009-10-06 08:03:00,1.6388,1.63895,1.63765,1.638,263400000.0
2009-10-06 08:04:00,1.63805,1.63845,1.6379,1.63825,203200000.0
2009-10-06 08:05:00,1.6383,1.63855,1.63805,1.63815,230500000.0
2009-10-06 08:06:00,1.63815,1.6383,1.6377,1.63825,150600000.0
2009-10-06 08:07:00,1.6382,1.6383,1.6376,1.63785,207100000.0
2009-10-06 08:08:00,1.6378,1.63795,1.6375,1.6377,131300000.0
2009-10-06 08:09:00,1.63765,1.6381,1.63755,1.63805,127300000.0
2009-10-06 08:10:00,1.63805,1.6382,1.6378,1.63805,229700000.0
2009-10-06 08:11:00,1.6377,1.638,1.63765,1.63785,196800000.0
2009-10-06 08:12:00,1.63785,1.63805,1.6378,1.63785,125100000.0
2009-10-06 08:13:00,1.63775,1.63785,1.6373,1.63755,184200000.0
2009-10-06 08:14:00,1.6375,1.638,1.6371,1.638,190400000.0
2009-10-06 08:15:00,1.638,1.6381,1.63735,1.6374,107600000.0
2009-10-06 08:16:00,1.63745,1.6379,1.6373,1.6378,187700000.0
2009-10-06 08:17:00,1.6378,1.63795,1.6377,1.63775,107200000.0
2009-10-06 08:18:00,1.63765,1.63785,1.6375,1.63775,87500000.0
2009-10-06 08:19:00,1.6378,1.63795,1.6375,1.6375,123700000.0
2009-10-06 08:20:00,1.63745,1.63775,1.6374,1.63745,122700000.0
2009-10-06 08:21:00,1.6375,1.63845,1.63745,1.63815,196600000.0
2009-10-06 08:22:00,1.63825,1.63825,1.63745,1.63795,146100000.0
2009-10-06 08:23:00,1.63795,1.6382,1.6379,1.6379,88400000.0
2009-10-06 08:24:00,1.6379,1.638,1.6377,1.63795,84100000.0
2009-10-06 08:25:00,1.63795,1.638,1.6377,1.6379,97900000.0
2009-10-06 08:26:00,1.63795,1.638,1.6378,1.6379,52500000.0
2009-10-06 08:27:00,1.6379,1.6381,1.6378,1.63805,39800000.0
2009-10-06 08:28:00,1.63805,1.6381,1.6379,1.638,123300000.0
2009-10-06 08:29:00,1.638,1.6382,1.6379,1.6379,172600000.0
2009-10-06 08:30:00,1.6379,1.6382,1.63765,1.6379,301700000.0
2009-10-06 08:31:00,1.6379,1.638,1.6377,1.63775,168600000.0
2009-10-06 08:32:00,1.6377,1.63795,1.6376,1.6379,264000000.0
2009-10-06 08:33:00,1.6379,1.638,1.6377,1.6377,197600000.0
2009-10-06 08:34:00,1.63765,1.6378,1.6371,1.6372,334200000.0
2009-10-06 08:35:00,1.63745,1.63765,1.6373,1.63745,237100000.0
2009-10-06 08:36:00,1.6374,1.6379,1.6374,1.6376,197100000.0
2009-10-06 08:37:00,1.6376,1.63775,1.6374,1.6377,235300000.0
2009-10-06 08:38:00,1.6377,1.6378,1.6376,1.63765,213500000.0
2009-10-06 08:39:00,1.63765,1.6378,1.6376,1.6377,143900000.0
2009-10-06 08:40:00,1.6377,1.6381,1.63765,1.63775,245000000.0
2009-10-06 08:41:00,1.63775,1.6392,1.63765,1.6392,294100000.0
2009-10-06 08:42:00,1.6392,1.63955,1.6389,1.6389,188000000.0
2009-10-06 08:43:00,1.6388,1.63895,1.6384,1.63855,325500000.0
2009-10-06 08:44:00,1.63855,1.63885,1.63825,1.63835,366700000.0
2009-10-06 08:45:00,1.63835,1.6387,1.6381,1.63835,338500000.0
2009-10-06 08:46:00,1.6383,1.63885,1.63825,1.6388,218400000.0
2009-10-06 08:47:00,1.6388,1.6402,1.6388,1.64005,259200000.0
2009-10-06 08:48:00,1.6401,1.6401,1.63935,1.63945,308600000.0
2009-10-06 08:49:00,1.63945,1.63985,1.63905,1.63985,211600000.0
2009-10-06 08:50:00,1.63985,1.64035,1.63955,1.64035,262800000.0
2009-10-06 08:51:00,1.64035,1.6406,1.63995,1.63995,332400000.0
2009-10-06 08:52:00,1.6399,1.6399,1.63925,1.63955,281700000.0
2009-10-06 08:53:00,1.6397,1.63995,1.63965,1.6397,225300000.0
2009-10-06 08:54:00,1.6397,1.6403,1.6397,1.6401,170300000.0
2009-10-06 08:55:00,1.6401,1.6405,1.63995,1.64035,197600000.0
2009-10-06 08:56:00,1.64035,1.6406,1.6401,1.64015,197800000.0
2009-10-06 08:57:00,1.64015,1.64035,1.63995,1.63995,209600000.0
2009-10-06 08:58:00,1.6401,1.6401,1.63965,1.6397,232900000.0
2009-10-06 08:59:00,1.6397,1.64,1.63925,1.63995,344200000.0
2009-10-06 09:00:00,1.63995,1.6401,1.6396,1.64005,349800000.0
2009-10-06 09:01:00,1.64005,1.6403,1.63985,1.6401,268100000.0
2009-10-06 09:02:00,1.6401,1.6402,1.63975,1.63975,217200000.0
2009-10-06 09:03:00,1.63965,1.64005,1.6393,1.63995,223800000.0
2009-10-06 09:04:00,1.6399,1.6399,1.63895,1.63895,289100000.0
2009-10-06 09:05:00,1.63895,1.63915,1.63885,1.63905,305700000.0
2009-10-06 09:06:00,1.63905,1.63935,1.63895,1.63925,199300000.0
2009-10-06 09:07:00,1.63925,1.63935,1.63905,1.6393,220100000.0
2009-10-06 09:08:00,1.63935,1.63975,1.6392,1.63925,375800000.0
2009-10-06 09:09:00,1.63925,1.6394,1.63855,1.63885,266800000.0
2009-10-06 09:10:00,1.63885,1.6393,1.63875,1.63875,220900000.0
2009-10-06 09:11:00,1.63875,1.6398,1.63875,1.6397,200600000.0
2009-10-06 09:12:00,1.63985,1.63995,1.6395,1.63995,159100000.0
2009-10-06 09:13:00,1.63995,1.64025,1.63985,1.6401,139300000.0
2009-10-06 09:14:00,1.6401,1.64045,1.64,1.64,181800000.0
2009-10-06 09:15:00,1.64,1.6408,1.64,1.6403,220100000.0
2009-10-06 09:16:00,1.6403,1.6407,1.64025,1.6406,338400000.0
2009-10-06 09:17:00,1.6406,1.6407,1.64045,1.6406,185000000.0
2009-10-06 09:18:00,1.6406,1.64105,1.64055,1.6409,213200000.0
2009-10-06 09:19:00,1.6409,1.6416,1.64085,1.64145,255600000.0
2009-10-06 09:20:00,1.64145,1.64165,1.64125,1.64165,308500000.0
2009-10-06 09:21:00,1.6416,1.6419,1.6416,1.6417,308800000.0
2009-10-06 09:22:00,1.64175,1.64185,1.64155,1.6416,229900000.0
2009-10-06 09:23:00,1.6416,1.64205,1.6412,1.64195,283400000.0
2009-10-06 09:24:00,1.64195,1.6421,1.6411,1.64145,341300000.0
2009-10-06 09:25:00,1.64155,1.64185,1.64125,1.6417,281200000.0
2009-10-06 09:26:00,1.64175,1.64185,1.64135,1.6416,297100000.0
2009-10-06 09:27:00,1.6416,1.64165,1.6412,1.64125,178600000.0
2009-10-06 09:28:00,1.64125,1.64125,1.641,1.6411,248800000.0
2009-10-06 09:29:00,1.6411,1.642,1.641,1.64195,242700000.0
2009-10-06 09:30:00,1.64195,1.6428,1.64195,1.6425,218500000.0
2009-10-06 09:31:00,1.6425,1.64285,1.6425,1.64255,265600000.0
2009-10-06 09:32:00,1.64255,1.64265,1.6423,1.64235,186100000.0
2009-10-06 09:33:00,1.64235,1.643,1.64235,1.6426,245100000.0
2009-10-06 09:34:00,1.6426,1.64295,1.6424,1.6427,257200000.0
2009-10-06 09:35:00,1.6427,1.64315,1.6425,1.64295,230200000.0
2009-10-06 09:36:00,1.64295,1.6438,1.6427,1.6438,210600000.0
2009-10-06 09:37:00,1.64385,1.6451,1.64385,1.64465,409300000.0
2009-10-06 09:38:00,1.64465,1.6448,1.64425,1.6446,335500000.0
2009-10-06 09:39:00,1.6446,1.64465,1.64425,1.6444,195500000.0
2009-10-06 09:40:00,1.64435,1.64545,1.6442,1.64545,377900000.0
2009-10-06 09:41:00,1.64545,1.64555,1.6449,1.64505,217200000.0
2009-10-06 09:42:00,1.64505,1.6458,1.645,1.6453,217100000.0
2009-10-06 09:43:00,1.6453,1.6457,1.64515,1.64515,196600000.0
2009-10-06 09:44:00,1.64515,1.64515,1.6444,1.6446,218800000.0
2009-10-06 09:45:00,1.6446,1.64485,1.6445,1.64485,172600000.0
2009-10-06 09:46:00,1.64475,1.645,1.6446,1.64475,203500000.0
2009-10-06 09:47:00,1.6448,1.6452,1.64465,1.6452,193000000.0
2009-10-06 09:48:00,1.6452,1.6452,1.64385,1.6439,308700000.0
2009-10-06 09:49:00,1.6439,1.6447,1.64375,1.6443,345600000.0
2009-10-06 09:50:00,1.64435,1.64515,1.6443,1.6451,291200000.0
2009-10-06 09:51:00,1.6451,1.64525,1.64485,1.64505,282300000.0
2009-10-06 09:52:00,1.64505,1.64535,1.64495,1.64525,195500000.0
2009-10-06 09:53:00,1.64525,1.6457,1.64505,1.64565,403000000.0
2009-10-06 09:54:00,1.6457,1.64575,1.64515,1.64565,319800000.0
2009-10-06 09:55:00,1.64565,1.6459,1.6455,1.64585,162900000.0
2009-10-06 09:56:00,1.64585,1.64625,1.64565,1.6461,150600000.0
2009-10-06 09:57:00,1.6461,1.6466,1.6461,1.6463,186400000.0
2009-10-06 09:58:00,1.6463,1.6465,1.6462,1.6463,174000000.0
2009-10-06 09:59:00,1.6464,1.64645,1.6456,1.6457,177500000.0
2009-10-06 10:00:00,1.6457,1.6469,1.64545,1.6465,295200000.0
2009-10-06 10:01:00,1.64645,1.64655,1.64555,1.64575,230500000.0
2009-10-06 10:02:00,1.64575,1.6461,1.6457,1.64585,207400000.0
2009-10-06 10:03:00,1.64585,1.64595,1.64495,1.6454,387600000.0
2009-10-06 10:04:00,1.64535,1.6455,1.6451,1.6453,303900000.0
2009-10-06 10:05:00,1.6453,1.64545,1.64515,1.6453,205700000.0
2009-10-06 10:06:00,1.6453,1.64575,1.64525,1.64525,266400000.0
2009-10-06 10:07:00,1.64525,1.64535,1.64505,1.64515,258700000.0
2009-10-06 10:08:00,1.64515,1.64585,1.6447,1.64545,332500000.0
2009-10-06 10:09:00,1.6454,1.6458,1.64535,1.64575,277200000.0
2009-10-06 10:10:00,1.64575,1.6458,1.64475,1.64475,275400000.0
2009-10-06 10:11:00,1.64475,1.64515,1.64465,1.6451,439200000.0
2009-10-06 10:12:00,1.6451,1.6455,1.64465,1.64495,298900000.0
2009-10-06 10:13:00,1.64495,1.64515,1.64455,1.64465,303600000.0
2009-10-06 10:14:00,1.64465,1.6448,1.64435,1.64435,241300000.0
2009-10-06 10:15:00,1.64435,1.6445,1.64425,1.64425,269300000.0
2009-10-06 10:16:00,1.6443,1.6445,1.64415,1.6442,221400000.0
2009-10-06 10:17:00,1.6442,1.6442,1.64365,1.64365,237900000.0
2009-10-06 10:18:00,1.64365,1.64425,1.6436,1.64425,283900000.0
2009-10-06 10:19:00,1.64425,1.64425,1.6439,1.64395,355800000.0
2009-10-06 10:20:00,1.644,1.6442,1.6439,1.64415,285400000.0
2009-10-06 10:21:00,1.64415,1.64415,1.64365,1.64375,287600000.0
2009-10-06 10:22:00,1.64375,1.6439,1.64315,1.64315,327400000.0
2009-10-06 10:23:00,1.64315,1.64345,1.64275,1.6428,287400000.0
2009-10-06 10:24:00,1.64285,1.64335,1.64275,1.6433,228400000.0
2009-10-06 10:25:00,1.6433,1.64335,1.64295,1.64295,172100000.0
2009-10-06 10:26:00,1.6429,1.64325,1.64245,1.6431,261000000.0
2009-10-06 10:27:00,1.6432,1.6432,1.64275,1.643,230700000.0
2009-10-06 10:28:00,1.643,1.643,1.64275,1.64285,285400000.0
2009-10-06 10:29:00,1.643,1.64335,1.64295,1.64315,174800000.0
2009-10-06 10:30:00,1.6432,1.6432,1.63865,1.6395,314300000.0
2009-10-06 10:31:00,1.6395,1.64015,1.6386,1.6386,298600000.0
2009-10-06 10:32:00,1.63855,1.6386,1.63685,1.6372,463000000.0
2009-10-06 10:33:00,1.6372,1.6385,1.6371,1.63845,449600000.0
2009-10-06 10:34:00,1.63845,1.63855,1.63815,1.63825,290400000.0
2009-10-06 10:35:00,1.6382,1.63835,1.6379,1.6379,325600000.0
2009-10-06 10:36:00,1.63805,1.6382,1.6367,1.637,425800000.0
2009-10-06 10:37:00,1.63695,1.63695,1.63635,1.6366,377200000.0
2009-10-06 10:38:00,1.6366,1.6374,1.6366,1.6372,388500000.0
2009-10-06 10:39:00,1.6372,1.6377,1.6372,1.63765,268900000.0
2009-10-06 10:40:00,1.63755,1.63765,1.63725,1.6374,259500000.0
2009-10-06 10:41:00,1.6374,1.63775,1.63725,1.6374,245600000.0
2009-10-06 10:42:00,1.6374,1.6379,1.63725,1.63765,462100000.0
2009-10-06 10:43:00,1.63765,1.6381,1.63765,1.63795,285000000.0
2009-10-06 10:44:00,1.63795,1.63805,1.6378,1.63805,236800000.0
2009-10-06 10:45:00,1.63805,1.63845,1.6379,1.63835,227800000.0
2009-10-06 10:46:00,1.6384,1.63865,1.6383,1.63855,201200000.0
2009-10-06 10:47:00,1.6385,1.6388,1.63825,1.63825,280200000.0
2009-10-06 10:48:00,1.6382,1.63835,1.6381,1.6382,288600000.0
2009-10-06 10:49:00,1.6382,1.6383,1.63815,1.63815,148100000.0
2009-10-06 10:50:00,1.6382,1.6386,1.63815,1.63845,272300000.0
2009-10-06 10:51:00,1.63845,1.63845,1.63805,1.6381,197400000.0
2009-10-06 10:52:00,1.63815,1.63845,1.6381,1.6383,366200000.0
2009-10-06 10:53:00,1.6383,1.6384,1.63815,1.63825,237900000.0
2009-10-06 10:54:00,1.63825,1.6383,1.63795,1.638,271500000.0
2009-10-06 10:55:00,1.63805,1.63825,1.63775,1.6378,307600000.0
2009-10-06 10:56:00,1.6378,1.6379,1.63695,1.63695,223700000.0
2009-10-06 10:57:00,1.637,1.63745,1.63695,1.63745,243100000.0
2009-10-06 10:58:00,1.63745,1.63755,1.6373,1.6375,116200000.0
2009-10-06 10:59:00,1.63745,1.63785,1.63745,1.63745,222500000.0
2009-10-06 11:00:00,1.63745,1.63745,1.6367,1.6369,297400000.0
2009-10-06 11:01:00,1.6369,1.63705,1.63675,1.6368,236100000.0
2009-10-06 11:02:00,1.63675,1.6368,1.63625,1.6367,203000000.0
2009-10-06 11:03:00,1.63665,1.6374,1.63665,1.63715,296400000.0
2009-10-06 11:04:00,1.63715,1.6372,1.63655,1.63655,202600000.0
2009-10-06 11:05:00,1.63655,1.63685,1.63655,1.63665,295900000.0
2009-10-06 11:06:00,1.63665,1.6368,1.63625,1.6364,279200000.0
2009-10-06 11:07:00,1.63635,1.6367,1.63625,1.63625,199500000.0
2009-10-06 11:08:00,1.63625,1.6366,1.63625,1.6364,195400000.0
2009-10-06 11:09:00,1.6364,1.63675,1.6364,1.6365,207100000.0
2009-10-06 11:10:00,1.63665,1.6367,1.63635,1.63635,208500000.0
2009-10-06 11:11:00,1.6363,1.6372,1.6363,1.6371,305400000.0
2009-10-06 11:12:00,1.63705,1.63725,1.63655,1.6367,214300000.0
2009-10-06 11:13:00,1.6367,1.6369,1.6366,1.63675,166000000.0
2009-10-06 11:14:00,1.63675,1.63675,1.6365,1.6365,169800000.0
2009-10-06 11:15:00,1.6365,1.63655,1.63625,1.63625,297300000.0
2009-10-06 11:16:00,1.63625,1.6364,1.63625,1.63625,169200000.0
2009-10-06 11:17:00,1.63625,1.6363,1.63625,1.63625,111300000.0
2009-10-06 11:18:00,1.63625,1.63625,1.6355,1.6358,227700000.0
2009-10-06 11:19:00,1.63585,1.6359,1.6356,1.6357,421200000.0
2009-10-06 11:20:00,1.6357,1.6357,1.63555,1.63555,150100000.0
2009-10-06 11:21:00,1.63555,1.63575,1.63555,1.63555,99600000.0
2009-10-06 11:22:00,1.6356,1.6356,1.6352,1.63525,187300000.0
2009-10-06 11:23:00,1.63525,1.6355,1.63485,1.63495,285300000.0
2009-10-06 11:24:00,1.63495,1.63525,1.6348,1.6349,228600000.0
2009-10-06 11:25:00,1.63495,1.6352,1.6348,1.6351,245700000.0
2009-10-06 11:26:00,1.6351,1.6353,1.6351,1.63525,239200000.0
2009-10-06 11:27:00,1.63525,1.63535,1.6351,1.6353,132600000.0
2009-10-06 11:28:00,1.63535,1.6354,1.63515,1.6354,181100000.0
2009-10-06 11:29:00,1.63535,1.63545,1.63515,1.6352,229000000.0
2009-10-06 11:30:00,1.6352,1.63535,1.6351,1.6353,120700000.0
2009-10-06 11:31:00,1.63535,1.6359,1.6351,1.6359,235800000.0
2009-10-06 11:32:00,1.6359,1.636,1.63555,1.6357,304300000.0
2009-10-06 11:33:00,1.6357,1.6358,1.63545,1.6358,196600000.0
2009-10-06 11:34:00,1.63565,1.6359,1.63545,1.6355,125600000.0
2009-10-06 11:35:00,1.6356,1.63575,1.6355,1.6357,116300000.0
2009-10-06 11:36:00,1.63575,1.6358,1.63535,1.63545,184600000.0
2009-10-06 11:37:00,1.63545,1.6356,1.6354,1.63545,87200000.0
2009-10-06 11:38:00,1.6355,1.6357,1.6354,1.63565,139400000.0
2009-10-06 11:39:00,1.63565,1.63565,1.63545,1.6356,95400000.0
2009-10-06 11:40:00,1.6356,1.63575,1.6355,1.63575,83100000.0
2009-10-06 11:41:00,1.63585,1.636,1.63575,1.636,132200000.0
2009-10-06 11:42:00,1.636,1.6362,1.6359,1.6362,190000000.0
2009-10-06 11:43:00,1.6362,1.6366,1.6361,1.63655,155700000.0
2009-10-06 11:44:00,1.63655,1.6372,1.6365,1.63675,212500000.0
2009-10-06 11:45:00,1.63675,1.63705,1.63675,1.63695,192900000.0
2009-10-06 11:46:00,1.63705,1.63705,1.63675,1.63675,171600000.0
2009-10-06 11:47:00,1.63675,1.637,1.63665,1.6369,145400000.0
2009-10-06 11:48:00,1.6369,1.6369,1.63655,1.63655,244100000.0
2009-10-06 11:49:00,1.63655,1.63655,1.63595,1.636,237900000.0
2009-10-06 11:50:00,1.636,1.6365,1.63595,1.63615,283400000.0
2009-10-06 11:51:00,1.63625,1.6365,1.6361,1.6363,175000000.0
2009-10-06 11:52:00,1.6364,1.63665,1.6363,1.6366,121500000.0
2009-10-06 11:53:00,1.63665,1.63665,1.6363,1.6363,119800000.0
2009-10-06 11:54:00,1.63645,1.63645,1.63565,1.63565,137800000.0
2009-10-06 11:55:00,1.63565,1.6359,1.6355,1.63555,111700000.0
2009-10-06 11:56:00,1.6355,1.63585,1.63545,1.6357,210500000.0
2009-10-06 11:57:00,1.6357,1.63605,1.6355,1.63605,144600000.0
2009-10-06 11:58:00,1.63605,1.6362,1.63585,1.6362,200900000.0
2009-10-06 11:59:00,1.6362,1.6366,1.6361,1.6366,319200000.0
2009-10-06 12:00:00,1.63665,1.63685,1.6362,1.63635,273200000.0
2009-10-06 12:01:00,1.63635,1.6365,1.63615,1.63615,136500000.0
2009-10-06 12:02:00,1.63615,1.63655,1.63605,1.6365,291200000.0
2009-10-06 12:03:00,1.6365,1.63665,1.63635,1.6364,243100000.0
2009-10-06 12:04:00,1.63635,1.6366,1.63635,1.6366,100000000.0
2009-10-06 12:05:00,1.63655,1.63675,1.6364,1.6365,123900000.0
2009-10-06 12:06:00,1.6365,1.6366,1.6363,1.63635,174900000.0
2009-10-06 12:07:00,1.63635,1.63655,1.6363,1.6364,71200000.0
2009-10-06 12:08:00,1.63645,1.6366,1.63645,1.6365,175700000.0
2009-10-06 12:09:00,1.6365,1.6366,1.63625,1.6365,308500000.0
2009-10-06 12:10:00,1.6365,1.6365,1.6363,1.63635,51500000.0
2009-10-06 12:11:00,1.63635,1.6365,1.6363,1.63635,159500000.0
2009-10-06 12:12:00,1.6364,1.63655,1.6363,1.63645,128100000.0
2009-10-06 12:13:00,1.63645,1.63655,1.63635,1.63635,39400000.0
2009-10-06 12:14:00,1.6363,1.63645,1.63625,1.6364,152200000.0
2009-10-06 12:15:00,1.6365,1.63665,1.63625,1.63645,103300000.0
2009-10-06 12:16:00,1.63645,1.63655,1.63635,1.63655,159000000.0
2009-10-06 12:17:00,1.63655,1.63665,1.63625,1.63625,175600000.0
2009-10-06 12:18:00,1.63625,1.6363,1.63615,1.63625,99300000.0
2009-10-06 12:19:00,1.6362,1.63625,1.63585,1.6359,48800000.0
2009-10-06 12:20:00,1.6359,1.636,1.63545,1.63545,130600000.0
2009-10-06 12:21:00,1.6355,1.6356,1.6355,1.63555,120300000.0
2009-10-06 12:22:00,1.63555,1.63575,1.6355,1.6357,167200000.0
2009-10-06 12:23:00,1.63565,1.63575,1.6354,1.6355,225700000.0
2009-10-06 12:24:00,1.6355,1.6358,1.63535,1.63575,216500000.0
2009-10-06 12:25:00,1.6358,1.63585,1.63565,1.63585,89500000.0
2009-10-06 12:26:00,1.63585,1.6361,1.63585,1.63605,108800000.0
2009-10-06 12:27:00,1.636,1.63615,1.6358,1.63595,243700000.0
2009-10-06 12:28:00,1.63585,1.63595,1.6357,1.63595,145400000.0
2009-10-06 12:29:00,1.63585,1.6359,1.6356,1.6357,146900000.0
2009-10-06 12:30:00,1.63565,1.63565,1.6354,1.6355,121800000.0
2009-10-06 12:31:00,1.6355,1.63555,1.6354,1.63555,79200000.0
2009-10-06 12:32:00,1.6356,1.63565,1.6353,1.6356,173700000.0
2009-10-06 12:33:00,1.63555,1.63565,1.6354,1.6355,105100000.0
2009-10-06 12:34:00,1.6355,1.6356,1.63535,1.63535,78800000.0
2009-10-06 12:35:00,1.63535,1.6356,1.6353,1.6353,160700000.0
2009-10-06 12:36:00,1.63525,1.63535,1.6351,1.6352,98800000.0
2009-10-06 12:37:00,1.63515,1.63515,1.63415,1.63415,243900000.0
2009-10-06 12:38:00,1.63415,1.6343,1.63415,1.6343,96700000.0
2009-10-06 12:39:00,1.63435,1.6345,1.63425,1.63445,157800000.0
2009-10-06 12:40:00,1.63445,1.63485,1.6344,1.6345,99400000.0
2009-10-06 12:41:00,1.63445,1.6345,1.6333,1.63355,282200000.0
2009-10-06 12:42:00,1.6335,1.6345,1.63335,1.6343,163000000.0
2009-10-06 12:43:00,1.6343,1.63455,1.63395,1.6345,161200000.0
2009-10-06 12:44:00,1.63445,1.63445,1.63335,1.6335,189400000.0
2009-10-06 12:45:00,1.63345,1.63345,1.6325,1.6325,226100000.0
2009-10-06 12:46:00,1.6325,1.6331,1.6324,1.63305,292600000.0
2009-10-06 12:47:00,1.63305,1.6334,1.63295,1.633,220500000.0
2009-10-06 12:48:00,1.63305,1.63305,1.6324,1.63245,215600000.0
2009-10-06 12:49:00,1.6326,1.6329,1.6325,1.63285,156700000.0
2009-10-06 12:50:00,1.6329,1.6329,1.63245,1.6327,178200000.0
2009-10-06 12:51:00,1.6327,1.6329,1.6326,1.6328,165300000.0
2009-10-06 12:52:00,1.63285,1.6332,1.6328,1.633,226100000.0
2009-10-06 12:53:00,1.633,1.633,1.6327,1.6328,142200000.0
2009-10-06 12:54:00,1.6328,1.6331,1.6328,1.63285,116600000.0
2009-10-06 12:55:00,1.63285,1.63305,1.63275,1.63295,111800000.0
2009-10-06 12:56:00,1.63295,1.6335,1.6328,1.63345,184500000.0
2009-10-06 12:57:00,1.6334,1.6336,1.6333,1.63345,133300000.0
2009-10-06 12:58:00,1.6335,1.6335,1.6333,1.63335,103700000.0
2009-10-06 12:59:00,1.63335,1.63345,1.63285,1.63285,155600000.0
2009-10-06 13:00:00,1.6329,1.6329,1.6324,1.6325,173500000.0
2009-10-06 13:01:00,1.6325,1.6326,1.6321,1.63225,211600000.0
2009-10-06 13:02:00,1.63225,1.63245,1.6321,1.63215,180200000.0
2009-10-06 13:03:00,1.63215,1.6324,1.6319,1.6323,192300000.0
2009-10-06 13:04:00,1.63225,1.63225,1.63195,1.63215,243500000.0
2009-10-06 13:05:00,1.6322,1.6323,1.63195,1.63215,233300000.0
2009-10-06 13:06:00,1.63215,1.6322,1.6319,1.6322,172600000.0
2009-10-06 13:07:00,1.6322,1.6322,1.6315,1.6315,207100000.0
2009-10-06 13:08:00,1.63155,1.6317,1.63045,1.63075,263000000.0
2009-10-06 13:09:00,1.63075,1.63105,1.63055,1.63085,234900000.0
2009-10-06 13:10:00,1.63085,1.6309,1.63035,1.6304,242000000.0
2009-10-06 13:11:00,1.6305,1.63075,1.63025,1.6304,226000000.0
2009-10-06 13:12:00,1.63045,1.6307,1.63005,1.6302,295900000.0
2009-10-06 13:13:00,1.6302,1.6302,1.62935,1.62965,308700000.0
2009-10-06 13:14:00,1.6297,1.6299,1.6296,1.62965,308800000.0
2009-10-06 13:15:00,1.62975,1.6302,1.62975,1.6302,193300000.0
2009-10-06 13:16:00,1.6302,1.63075,1.6302,1.6307,233700000.0
2009-10-06 13:17:00,1.6306,1.63065,1.63015,1.63025,164900000.0
2009-10-06 13:18:00,1.6303,1.6303,1.6301,1.6301,96400000.0
2009-10-06 13:19:00,1.63015,1.63035,1.63,1.63025,162400000.0
2009-10-06 13:20:00,1.63025,1.6304,1.63,1.63035,146100000.0
2009-10-06 13:21:00,1.63035,1.63045,1.63015,1.6303,127500000.0
2009-10-06 13:22:00,1.63025,1.6306,1.63025,1.6306,152200000.0
2009-10-06 13:23:00,1.6306,1.63075,1.63015,1.6303,135200000.0
2009-10-06 13:24:00,1.6303,1.63055,1.63015,1.6305,183900000.0
2009-10-06 13:25:00,1.6305,1.6306,1.63045,1.63055,63900000.0
2009-10-06 13:26:00,1.63055,1.6307,1.63035,1.6305,166900000.0
2009-10-06 13:27:00,1.6306,1.63065,1.6304,1.6306,190500000.0
2009-10-06 13:28:00,1.6306,1.6308,1.6305,1.63055,251500000.0
2009-10-06 13:29:00,1.63065,1.63105,1.63065,1.6309,242400000.0
2009-10-06 13:30:00,1.6309,1.63125,1.6309,1.63115,262900000.0
2009-10-06 13:31:00,1.6311,1.6313,1.631,1.63115,157900000.0
2009-10-06 13:32:00,1.63105,1.6311,1.63065,1.63065,216800000.0
2009-10-06 13:33:00,1.6307,1.63075,1.6296,1.62965,299400000.0
2009-10-06 13:34:00,1.6297,1.62975,1.6289,1.6291,277600000.0
2009-10-06 13:35:00,1.6291,1.62965,1.6291,1.62955,257300000.0
2009-10-06 13:36:00,1.62955,1.6301,1.62955,1.62995,286300000.0
2009-10-06 13:37:00,1.62985,1.62985,1.6293,1.62975,246200000.0
2009-10-06 13:38:00,1.62975,1.63005,1.62975,1.62995,222900000.0
2009-10-06 13:39:00,1.6299,1.63015,1.6299,1.62995,187000000.0
2009-10-06 13:40:00,1.6299,1.6302,1.6298,1.63,299900000.0
2009-10-06 13:41:00,1.63,1.6302,1.6298,1.63015,223800000.0
2009-10-06 13:42:00,1.63015,1.6302,1.6301,1.6302,87700000.0
2009-10-06 13:43:00,1.6302,1.6304,1.6301,1.63015,284300000.0
2009-10-06 13:44:00,1.6302,1.6303,1.62995,1.62995,275000000.0
2009-10-06 13:45:00,1.6299,1.63005,1.62975,1.62995,200300000.0
2009-10-06 13:46:00,1.62995,1.6303,1.62995,1.63025,216500000.0
2009-10-06 13:47:00,1.63025,1.63045,1.63015,1.6302,287400000.0
2009-10-06 13:48:00,1.6302,1.63035,1.63015,1.63015,126200000.0
2009-10-06 13:49:00,1.63015,1.63045,1.6301,1.6304,208800000.0
2009-10-06 13:50:00,1.6304,1.63055,1.6297,1.62985,271100000.0
2009-10-06 13:51:00,1.63,1.63,1.62945,1.6295,202200000.0
2009-10-06 13:52:00,1.6295,1.6296,1.6294,1.6295,142500000.0
2009-10-06 13:53:00,1.6295,1.6297,1.62945,1.6296,170900000.0
2009-10-06 13:54:00,1.6296,1.63015,1.6296,1.6301,135800000.0
2009-10-06 13:55:00,1.63015,1.63045,1.63005,1.63045,150000000.0
2009-10-06 13:56:00,1.6306,1.6309,1.6305,1.6306,210100000.0
2009-10-06 13:57:00,1.6306,1.6306,1.6304,1.63055,150100000.0
2009-10-06 13:58:00,1.63055,1.63075,1.63055,1.63075,105400000.0
2009-10-06 13:59:00,1.63075,1.6312,1.63075,1.63105,291500000.0
2009-10-06 14:00:00,1.63105,1.63115,1.6308,1.63095,177400000.0
2009-10-06 14:01:00,1.63095,1.63145,1.63095,1.63145,149100000.0
2009-10-06 14:02:00,1.63145,1.63165,1.6313,1.63135,117900000.0
2009-10-06 14:03:00,1.63135,1.6314,1.6312,1.6313,146600000.0
2009-10-06 14:04:00,1.63125,1.63145,1.63105,1.6314,137400000.0
2009-10-06 14:05:00,1.63135,1.63215,1.63135,1.6317,343000000.0
2009-10-06 14:06:00,1.63175,1.6318,1.6312,1.63135,263200000.0
2009-10-06 14:07:00,1.63135,1.63195,1.63125,1.63195,256800000.0
2009-10-06 14:08:00,1.63195,1.632,1.6316,1.63165,131300000.0
2009-10-06 14:09:00,1.63165,1.6318,1.63165,1.63165,204000000.0
2009-10-06 14:10:00,1.63175,1.63225,1.63175,1.6319,285500000.0
2009-10-06 14:11:00,1.63195,1.63205,1.6318,1.63185,100800000.0
2009-10-06 14:12:00,1.6318,1.63195,1.63165,1.6317,150600000.0
2009-10-06 14:13:00,1.6317,1.63185,1.63165,1.63185,160200000.0
2009-10-06 14:14:00,1.63185,1.6325,1.63185,1.6324,391700000.0
2009-10-06 14:15:00,1.6324,1.6324,1.63125,1.63125,349000000.0
2009-10-06 14:16:00,1.6311,1.63165,1.63105,1.63135,297600000.0
2009-10-06 14:17:00,1.63135,1.63165,1.6313,1.63135,224600000.0
2009-10-06 14:18:00,1.6313,1.6315,1.6311,1.63115,197500000.0
2009-10-06 14:19:00,1.6311,1.6314,1.63105,1.6311,185500000.0
2009-10-06 14:20:00,1.63115,1.63135,1.63095,1.63125,202600000.0
2009-10-06 14:21:00,1.63125,1.63195,1.6312,1.63195,255300000.0
2009-10-06 14:22:00,1.63195,1.63195,1.6316,1.63175,221800000.0
2009-10-06 14:23:00,1.63175,1.63215,1.63175,1.63195,209400000.0
2009-10-06 14:24:00,1.63195,1.63225,1.63195,1.63215,183800000.0
2009-10-06 14:25:00,1.6321,1.6321,1.63195,1.63205,126200000.0
2009-10-06 14:26:00,1.632,1.63215,1.63185,1.63195,295700000.0
2009-10-06 14:27:00,1.6319,1.6324,1.6319,1.63195,317800000.0
2009-10-06 14:28:00,1.63195,1.63225,1.6319,1.63225,262400000.0
2009-10-06 14:29:00,1.63225,1.6327,1.6321,1.6327,313100000.0
2009-10-06 14:30:00,1.63275,1.633,1.63265,1.63275,161400000.0
2009-10-06 14:31:00,1.63275,1.6333,1.63275,1.63325,154500000.0
2009-10-06 14:32:00,1.63325,1.6335,1.63325,1.63335,230300000.0
2009-10-06 14:33:00,1.63335,1.6334,1.63295,1.63295,215200000.0
2009-10-06 14:34:00,1.633,1.63335,1.63295,1.63325,224400000.0
2009-10-06 14:35:00,1.63325,1.63345,1.6329,1.63325,231800000.0
2009-10-06 14:36:00,1.6333,1.63335,1.63295,1.633,247000000.0
2009-10-06 14:37:00,1.633,1.6331,1.6329,1.63295,144500000.0
2009-10-06 14:38:00,1.63295,1.63315,1.6329,1.63315,249700000.0
2009-10-06 14:39:00,1.63315,1.63325,1.633,1.63305,173300000.0
2009-10-06 14:40:00,1.63305,1.6331,1.63245,1.6325,183300000.0
2009-10-06 14:41:00,1.6325,1.6328,1.6324,1.63245,285400000.0
2009-10-06 14:42:00,1.6324,1.63265,1.63205,1.6322,300700000.0
2009-10-06 14:43:00,1.6322,1.6323,1.63185,1.6321,242800000.0
2009-10-06 14:44:00,1.6321,1.63225,1.63205,1.63205,151400000.0
2009-10-06 14:45:00,1.63205,1.63205,1.6312,1.63175,231800000.0
2009-10-06 14:46:00,1.63175,1.6321,1.6316,1.6319,206400000.0
2009-10-06 14:47:00,1.6319,1.63215,1.63175,1.6321,171100000.0
2009-10-06 14:48:00,1.63215,1.63225,1.632,1.63205,167300000.0
2009-10-06 14:49:00,1.632,1.63235,1.63195,1.6322,203500000.0
2009-10-06 14:50:00,1.6322,1.6323,1.6318,1.63215,231100000.0
2009-10-06 14:51:00,1.63215,1.63225,1.63195,1.6322,194300000.0
2009-10-06 14:52:00,1.6322,1.6323,1.63215,1.6322,58000000.0
2009-10-06 14:53:00,1.6322,1.63225,1.63205,1.63215,95600000.0
2009-10-06 14:54:00,1.63215,1.63225,1.63215,1.6322,131900000.0
2009-10-06 14:55:00,1.6322,1.6323,1.63215,1.6323,140500000.0
2009-10-06 14:56:00,1.6323,1.6326,1.6323,1.63235,152900000.0
2009-10-06 14:57:00,1.6324,1.6326,1.63225,1.63255,92700000.0
2009-10-06 14:58:00,1.6325,1.63255,1.63225,1.63235,95200000.0
2009-10-06 14:59:00,1.6323,1.63245,1.6319,1.6321,198900000.0
2009-10-06 15:00:00,1.6321,1.6324,1.6319,1.6321,267600000.0
2009-10-06 15:01:00,1.6321,1.6321,1.6316,1.63165,234700000.0
2009-10-06 15:02:00,1.6317,1.6317,1.6314,1.63155,209300000.0
2009-10-06 15:03:00,1.63145,1.63155,1.63085,1.631,177900000.0
2009-10-06 15:04:00,1.6309,1.63115,1.63075,1.63105,225700000.0
2009-10-06 15:05:00,1.63105,1.63145,1.63095,1.63105,221100000.0
2009-10-06 15:06:00,1.63105,1.6312,1.6308,1.631,221100000.0
2009-10-06 15:07:00,1.631,1.63145,1.6309,1.63145,182000000.0
2009-10-06 15:08:00,1.6314,1.6316,1.6313,1.63145,209900000.0
2009-10-06 15:09:00,1.63145,1.63165,1.63125,1.63145,192500000.0
2009-10-06 15:10:00,1.63145,1.63155,1.63115,1.63135,298500000.0
2009-10-06 15:11:00,1.63135,1.6321,1.63135,1.632,239300000.0
2009-10-06 15:12:00,1.63205,1.63265,1.632,1.6326,213300000.0
2009-10-06 15:13:00,1.63265,1.633,1.6325,1.6326,285000000.0
2009-10-06 15:14:00,1.63265,1.63285,1.6326,1.6328,171800000.0
2009-10-06 15:15:00,1.6328,1.63305,1.6327,1.63285,286300000.0
2009-10-06 15:16:00,1.6328,1.63305,1.63275,1.63295,272100000.0
2009-10-06 15:17:00,1.63305,1.63355,1.63295,1.63345,166700000.0
2009-10-06 15:18:00,1.63345,1.6335,1.6324,1.6326,338100000.0
2009-10-06 15:19:00,1.6326,1.6329,1.6326,1.6328,380900000.0
2009-10-06 15:20:00,1.6328,1.6329,1.63245,1.63255,350400000.0
2009-10-06 15:21:00,1.63265,1.6328,1.63245,1.63275,379600000.0
2009-10-06 15:22:00,1.6328,1.63305,1.6327,1.63305,329700000.0
2009-10-06 15:23:00,1.6331,1.6331,1.63285,1.63305,178300000.0
2009-10-06 15:24:00,1.63305,1.6332,1.63305,1.63305,141100000.0
2009-10-06 15:25:00,1.63305,1.63345,1.63305,1.63345,409500000.0
2009-10-06 15:26:00,1.63345,1.63375,1.6331,1.63365,368100000.0
2009-10-06 15:27:00,1.6336,1.63375,1.63325,1.63355,387300000.0
2009-10-06 15:28:00,1.63355,1.6337,1.63335,1.63345,273900000.0
2009-10-06 15:29:00,1.63345,1.63345,1.6329,1.6329,329300000.0
2009-10-06 15:30:00,1.63295,1.63305,1.6328,1.63295,265000000.0
2009-10-06 15:31:00,1.63295,1.6331,1.6326,1.63275,206000000.0
2009-10-06 15:32:00,1.63275,1.63275,1.6324,1.63255,225900000.0
2009-10-06 15:33:00,1.6325,1.63265,1.6323,1.63245,250500000.0
2009-10-06 15:34:00,1.63245,1.6326,1.6323,1.63255,231600000.0
2009-10-06 15:35:00,1.6325,1.6325,1.6322,1.63225,256700000.0
2009-10-06 15:36:00,1.63225,1.6324,1.63175,1.6319,267000000.0
2009-10-06 15:37:00,1.6319,1.632,1.6316,1.63175,232700000.0
2009-10-06 15:38:00,1.63175,1.6325,1.6315,1.63225,328300000.0
2009-10-06 15:39:00,1.6323,1.6323,1.6313,1.63155,334600000.0
2009-10-06 15:40:00,1.6315,1.6317,1.63145,1.63145,134200000.0
2009-10-06 15:41:00,1.63145,1.63155,1.6312,1.63155,261200000.0
2009-10-06 15:42:00,1.6315,1.6318,1.6312,1.63125,358600000.0
2009-10-06 15:43:00,1.6313,1.6316,1.6311,1.6313,407300000.0
2009-10-06 15:44:00,1.6313,1.63185,1.6313,1.63175,348100000.0
2009-10-06 15:45:00,1.63175,1.63195,1.6316,1.63175,270200000.0
2009-10-06 15:46:00,1.63175,1.6322,1.6317,1.63215,251500000.0
2009-10-06 15:47:00,1.63215,1.6325,1.63205,1.63235,184500000.0
2009-10-06 15:48:00,1.6324,1.63275,1.63235,1.63275,317200000.0
2009-10-06 15:49:00,1.63265,1.63305,1.6325,1.633,253300000.0
2009-10-06 15:50:00,1.633,1.6333,1.6329,1.6331,269600000.0
2009-10-06 15:51:00,1.63315,1.63315,1.6329,1.63295,241800000.0
2009-10-06 15:52:00,1.63295,1.63305,1.63285,1.6329,166600000.0
2009-10-06 15:53:00,1.63295,1.63345,1.63295,1.63345,147900000.0
2009-10-06 15:54:00,1.63335,1.63345,1.6327,1.6327,184000000.0
2009-10-06 15:55:00,1.63275,1.63305,1.6327,1.63295,267200000.0
2009-10-06 15:56:00,1.6329,1.6333,1.6329,1.63325,152900000.0
2009-10-06 15:57:00,1.63325,1.63325,1.63275,1.63285,176300000.0
2009-10-06 15:58:00,1.6329,1.6333,1.6329,1.6329,168200000.0
2009-10-06 15:59:00,1.6329,1.63325,1.63275,1.63275,112200000.0
2009-10-06 16:00:00,1.6327,1.6335,1.6327,1.6335,181400000.0
2009-10-06 16:01:00,1.63345,1.63385,1.6334,1.63375,210400000.0
2009-10-06 16:02:00,1.63385,1.634,1.63365,1.63385,275800000.0
2009-10-06 16:03:00,1.6338,1.6339,1.6335,1.63365,265600000.0
2009-10-06 16:04:00,1.63365,1.63395,1.6336,1.6339,197700000.0
2009-10-06 16:05:00,1.6339,1.6343,1.6339,1.63425,291000000.0
2009-10-06 16:06:00,1.63425,1.6343,1.634,1.6342,356200000.0
2009-10-06 16:07:00,1.63415,1.63455,1.6341,1.63435,347700000.0
2009-10-06 16:08:00,1.63435,1.63435,1.63385,1.634,235900000.0
2009-10-06 16:09:00,1.634,1.6342,1.6337,1.63405,281700000.0
2009-10-06 16:10:00,1.63395,1.63425,1.63385,1.6341,192900000.0
2009-10-06 16:11:00,1.6341,1.6342,1.63375,1.63385,218500000.0
2009-10-06 16:12:00,1.63385,1.63395,1.6337,1.6338,253500000.0
2009-10-06 16:13:00,1.63375,1.63395,1.6337,1.63375,200400000.0
2009-10-06 16:14:00,1.63375,1.63395,1.6336,1.63395,144600000.0
2009-10-06 16:15:00,1.63395,1.6341,1.63365,1.6338,312100000.0
2009-10-06 16:16:00,1.6338,1.6341,1.63355,1.6338,280600000.0
2009-10-06 16:17:00,1.63375,1.6341,1.63375,1.6338,233100000.0
2009-10-06 16:18:00,1.63385,1.63385,1.6336,1.63375,256800000.0
2009-10-06 16:19:00,1.6337,1.634,1.6335,1.63375,312700000.0
2009-10-06 16:20:00,1.63375,1.63385,1.63365,1.63385,110500000.0
2009-10-06 16:21:00,1.63385,1.63395,1.6336,1.63375,115600000.0
2009-10-06 16:22:00,1.63385,1.63385,1.63305,1.63305,278300000.0
2009-10-06 16:23:00,1.63315,1.63355,1.63315,1.63335,281300000.0
2009-10-06 16:24:00,1.6333,1.6335,1.63315,1.63315,216800000.0
2009-10-06 16:25:00,1.63315,1.6334,1.63295,1.63295,351900000.0
2009-10-06 16:26:00,1.63295,1.633,1.6326,1.6327,390700000.0
2009-10-06 16:27:00,1.6327,1.63305,1.63245,1.6328,322100000.0
2009-10-06 16:28:00,1.63285,1.6332,1.6328,1.633,255100000.0
2009-10-06 16:29:00,1.633,1.63305,1.6327,1.6329,224400000.0
2009-10-06 16:30:00,1.63285,1.63295,1.63255,1.63275,248900000.0
2009-10-06 16:31:00,1.63275,1.6332,1.63265,1.63315,205400000.0
2009-10-06 16:32:00,1.6333,1.63345,1.63315,1.63345,185700000.0
2009-10-06 16:33:00,1.63345,1.6335,1.63305,1.6333,214000000.0
2009-10-06 16:34:00,1.6333,1.63335,1.63295,1.6331,225400000.0
2009-10-06 16:35:00,1.63325,1.63365,1.63305,1.63365,343500000.0
2009-10-06 16:36:00,1.63365,1.63365,1.63305,1.63325,190600000.0
2009-10-06 16:37:00,1.63325,1.63375,1.6332,1.63375,57300000.0
2009-10-06 16:38:00,1.63365,1.63385,1.63335,1.63375,167400000.0
2009-10-06 16:39:00,1.63375,1.63385,1.6324,1.63265,356700000.0
2009-10-06 16:40:00,1.63255,1.6328,1.6323,1.63255,275600000.0
2009-10-06 16:41:00,1.6326,1.63295,1.6324,1.6325,317500000.0
2009-10-06 16:42:00,1.63255,1.63265,1.6322,1.63255,239900000.0
2009-10-06 16:43:00,1.63255,1.63265,1.63175,1.63205,373800000.0
2009-10-06 16:44:00,1.6321,1.63275,1.6321,1.6325,343100000.0
2009-10-06 16:45:00,1.6325,1.63325,1.6325,1.63275,155900000.0
2009-10-06 16:46:00,1.63275,1.63285,1.6324,1.6326,273400000.0
2009-10-06 16:47:00,1.63265,1.63295,1.63255,1.63285,195800000.0
2009-10-06 16:48:00,1.63285,1.63315,1.6325,1.63255,298500000.0
2009-10-06 16:49:00,1.6325,1.63275,1.63205,1.63275,263200000.0
2009-10-06 16:50:00,1.6327,1.63275,1.6323,1.63235,223500000.0
2009-10-06 16:51:00,1.6324,1.6325,1.63215,1.63215,280800000.0
2009-10-06 16:52:00,1.63215,1.63245,1.63215,1.63225,198700000.0
2009-10-06 16:53:00,1.63225,1.6323,1.6318,1.63195,180700000.0
2009-10-06 16:54:00,1.63195,1.63235,1.6319,1.6322,170400000.0
2009-10-06 16:55:00,1.6322,1.6324,1.6321,1.63215,201600000.0
2009-10-06 16:56:00,1.63215,1.63235,1.6321,1.63235,170400000.0
2009-10-06 16:57:00,1.63235,1.6324,1.632,1.63205,142200000.0
2009-10-06 16:58:00,1.632,1.6322,1.6319,1.632,218700000.0
2009-10-06 16:59:00,1.6321,1.63375,1.63205,1.6334,395200000.0
2009-10-06 17:00:00,1.6334,1.6337,1.6332,1.63335,423800000.0
2009-10-06 17:01:00,1.63335,1.6337,1.63325,1.6333,399200000.0
2009-10-06 17:02:00,1.63335,1.63345,1.6325,1.6328,460300000.0
2009-10-06 17:03:00,1.63275,1.6329,1.63245,1.63245,308700000.0
2009-10-06 17:04:00,1.6325,1.6326,1.6324,1.6326,220600000.0
2009-10-06 17:05:00,1.6326,1.63285,1.6323,1.63235,327800000.0
2009-10-06 17:06:00,1.6324,1.6325,1.6323,1.63245,283200000.0
2009-10-06 17:07:00,1.63245,1.63265,1.6323,1.6324,204900000.0
2009-10-06 17:08:00,1.6324,1.63265,1.632,1.63215,349600000.0
2009-10-06 17:09:00,1.63215,1.63225,1.6319,1.63205,388400000.0
2009-10-06 17:10:00,1.63205,1.63205,1.63145,1.63145,345800000.0
2009-10-06 17:11:00,1.6315,1.63205,1.63145,1.63205,272300000.0
2009-10-06 17:12:00,1.63205,1.6325,1.63205,1.6324,232200000.0
2009-10-06 17:13:00,1.6324,1.6325,1.6318,1.63235,309800000.0
2009-10-06 17:14:00,1.63235,1.6325,1.63225,1.6324,299200000.0
2009-10-06 17:15:00,1.6324,1.6324,1.63205,1.6321,335000000.0
2009-10-06 17:16:00,1.6321,1.6326,1.63205,1.6326,267500000.0
2009-10-06 17:17:00,1.6326,1.63295,1.6325,1.63285,236400000.0
2009-10-06 17:18:00,1.63285,1.633,1.63275,1.63285,208700000.0
2009-10-06 17:19:00,1.63285,1.6331,1.63285,1.63295,230100000.0
2009-10-06 17:20:00,1.63285,1.63305,1.6325,1.6325,294200000.0
2009-10-06 17:21:00,1.63255,1.63255,1.6321,1.63235,312000000.0
2009-10-06 17:22:00,1.6324,1.63245,1.6318,1.63205,251900000.0
2009-10-06 17:23:00,1.63215,1.63255,1.63205,1.6324,216400000.0
2009-10-06 17:24:00,1.63245,1.63255,1.6322,1.63225,153100000.0
2009-10-06 17:25:00,1.63225,1.63225,1.6319,1.6319,163800000.0
2009-10-06 17:26:00,1.6319,1.63215,1.6319,1.6321,117300000.0
2009-10-06 17:27:00,1.6321,1.63215,1.63175,1.63185,128600000.0
2009-10-06 17:28:00,1.6318,1.6318,1.63145,1.6317,268900000.0
2009-10-06 17:29:00,1.6317,1.6317,1.63155,1.63165,190700000.0
2009-10-06 17:30:00,1.63165,1.63175,1.6315,1.6316,249500000.0
2009-10-06 17:31:00,1.6316,1.63175,1.6314,1.6316,268900000.0
2009-10-06 17:32:00,1.6315,1.6321,1.6314,1.6319,275100000.0
2009-10-06 17:33:00,1.63185,1.6319,1.63145,1.63145,180300000.0
2009-10-06 17:34:00,1.63155,1.63165,1.6312,1.6312,151200000.0
2009-10-06 17:35:00,1.6312,1.6312,1.6306,1.63075,136900000.0
2009-10-06 17:36:00,1.6308,1.6309,1.6305,1.63085,287500000.0
2009-10-06 17:37:00,1.63085,1.63145,1.6308,1.6313,239700000.0
2009-10-06 17:38:00,1.6313,1.632,1.6313,1.632,336100000.0
2009-10-06 17:39:00,1.632,1.63215,1.6318,1.632,362500000.0
2009-10-06 17:40:00,1.632,1.6322,1.63175,1.63195,363700000.0
2009-10-06 17:41:00,1.63195,1.632,1.6318,1.6318,165800000.0
2009-10-06 17:42:00,1.6319,1.6319,1.63145,1.63145,238500000.0
2009-10-06 17:43:00,1.63145,1.6317,1.63145,1.6316,160400000.0
2009-10-06 17:44:00,1.6316,1.63195,1.63155,1.63175,257000000.0
2009-10-06 17:45:00,1.63175,1.6319,1.63155,1.63155,320700000.0
2009-10-06 17:46:00,1.63155,1.63175,1.63125,1.6314,202900000.0
2009-10-06 17:47:00,1.6314,1.6317,1.6312,1.63155,278000000.0
2009-10-06 17:48:00,1.63155,1.63165,1.6314,1.63145,198300000.0
2009-10-06 17:49:00,1.6314,1.6316,1.63135,1.6314,213600000.0
2009-10-06 17:50:00,1.6314,1.6315,1.63115,1.63135,181600000.0
2009-10-06 17:51:00,1.6313,1.6314,1.6311,1.6312,343600000.0
2009-10-06 17:52:00,1.6311,1.6313,1.63095,1.6312,197500000.0
2009-10-06 17:53:00,1.6312,1.6312,1.63075,1.63075,325900000.0
2009-10-06 17:54:00,1.63075,1.631,1.6307,1.6307,251700000.0
2009-10-06 17:55:00,1.6307,1.631,1.6304,1.6304,249700000.0
2009-10-06 17:56:00,1.63045,1.63065,1.63015,1.63025,250000000.0
2009-10-06 17:57:00,1.63025,1.6303,1.63,1.63015,256300000.0
2009-10-06 17:58:00,1.63015,1.631,1.6301,1.631,292000000.0
2009-10-06 17:59:00,1.6309,1.63115,1.6297,1.62975,128100000.0
2009-10-06 18:00:00,1.6297,1.63045,1.62965,1.63045,347300000.0
2009-10-06 18:01:00,1.6304,1.63105,1.6302,1.631,326500000.0
2009-10-06 18:02:00,1.6311,1.63115,1.63085,1.63105,396400000.0
2009-10-06 18:03:00,1.631,1.6312,1.63065,1.63075,448200000.0
2009-10-06 18:04:00,1.6308,1.63085,1.6306,1.63085,126500000.0
2009-10-06 18:05:00,1.6308,1.6308,1.6305,1.63065,104800000.0
2009-10-06 18:06:00,1.6306,1.6307,1.63015,1.63015,148100000.0
2009-10-06 18:07:00,1.63015,1.63025,1.63,1.6301,278100000.0
2009-10-06 18:08:00,1.63015,1.63025,1.63005,1.63015,172500000.0
2009-10-06 18:09:00,1.63015,1.6308,1.6301,1.63075,251800000.0
2009-10-06 18:10:00,1.6306,1.6307,1.6305,1.63055,227100000.0
2009-10-06 18:11:00,1.6306,1.6306,1.63045,1.63055,158700000.0
2009-10-06 18:12:00,1.63055,1.6308,1.6304,1.6305,199200000.0
2009-10-06 18:13:00,1.63035,1.6304,1.6302,1.63025,193200000.0
2009-10-06 18:14:00,1.63025,1.63025,1.63015,1.63015,102800000.0
2009-10-06 18:15:00,1.63015,1.6306,1.63015,1.63045,218900000.0
2009-10-06 18:16:00,1.63045,1.6308,1.63035,1.6307,339700000.0
2009-10-06 18:17:00,1.6307,1.63085,1.6306,1.6307,280400000.0
2009-10-06 18:18:00,1.6307,1.63205,1.6306,1.632,254400000.0
2009-10-06 18:19:00,1.632,1.6325,1.6319,1.6324,328400000.0
2009-10-06 18:20:00,1.6323,1.6333,1.6323,1.6332,345100000.0
2009-10-06 18:21:00,1.6332,1.63325,1.6331,1.6332,243900000.0
2009-10-06 18:22:00,1.6332,1.6335,1.633,1.6333,445200000.0
2009-10-06 18:23:00,1.6333,1.63375,1.63315,1.6335,346300000.0
2009-10-06 18:24:00,1.6335,1.63355,1.63315,1.6332,382400000.0
2009-10-06 18:25:00,1.6332,1.63335,1.63295,1.633,194900000.0
2009-10-06 18:26:00,1.6328,1.63315,1.6328,1.63315,201100000.0
2009-10-06 18:27:00,1.6331,1.6334,1.63305,1.6334,168600000.0
2009-10-06 18:28:00,1.63325,1.63345,1.6332,1.6332,209200000.0
2009-10-06 18:29:00,1.6332,1.6334,1.6331,1.6332,263200000.0
2009-10-06 18:30:00,1.6332,1.63335,1.633,1.6331,292000000.0
2009-10-06 18:31:00,1.6331,1.6334,1.63305,1.6332,255200000.0
2009-10-06 18:32:00,1.63315,1.63325,1.6331,1.6332,167500000.0
2009-10-06 18:33:00,1.6332,1.6333,1.63305,1.63315,306600000.0
2009-10-06 18:34:00,1.6331,1.63335,1.6331,1.63315,225900000.0
2009-10-06 18:35:00,1.6331,1.6336,1.63305,1.63355,229000000.0
2009-10-06 18:36:00,1.63355,1.6337,1.6333,1.6334,225900000.0
2009-10-06 18:37:00,1.6334,1.6335,1.6333,1.6333,158300000.0
2009-10-06 18:38:00,1.6333,1.63375,1.63325,1.63365,168000000.0
2009-10-06 18:39:00,1.63365,1.63365,1.6334,1.6335,142000000.0
2009-10-06 18:40:00,1.6335,1.63355,1.63335,1.6334,126900000.0
2009-10-06 18:41:00,1.6334,1.6335,1.6333,1.6335,119500000.0
2009-10-06 18:42:00,1.6335,1.63355,1.63325,1.6333,194200000.0
2009-10-06 18:43:00,1.6333,1.63345,1.6333,1.6334,137300000.0
2009-10-06 18:44:00,1.63345,1.63345,1.63335,1.63335,80900000.0
2009-10-06 18:45:00,1.63335,1.63355,1.6333,1.6335,227500000.0
2009-10-06 18:46:00,1.6335,1.63355,1.6334,1.63355,192700000.0
2009-10-06 18:47:00,1.63355,1.63365,1.6335,1.63355,160200000.0
2009-10-06 18:48:00,1.63365,1.63365,1.63345,1.63365,93000000.0
2009-10-06 18:49:00,1.63365,1.63365,1.6334,1.6334,103000000.0
2009-10-06 18:50:00,1.63345,1.63365,1.63345,1.63365,286100000.0
2009-10-06 18:51:00,1.63365,1.63365,1.6334,1.6334,209900000.0
2009-10-06 18:52:00,1.6334,1.6334,1.63315,1.6332,225000000.0
2009-10-06 18:53:00,1.6332,1.6336,1.63315,1.63355,267200000.0
2009-10-06 18:54:00,1.63355,1.6337,1.6335,1.6336,219900000.0
2009-10-06 18:55:00,1.63355,1.6336,1.6334,1.6335,135500000.0
2009-10-06 18:56:00,1.6335,1.6335,1.63295,1.63325,196700000.0
2009-10-06 18:57:00,1.63325,1.63365,1.6332,1.6335,279600000.0
2009-10-06 18:58:00,1.63365,1.63375,1.6335,1.63365,213500000.0
2009-10-06 18:59:00,1.63365,1.63395,1.6335,1.63365,332800000.0
2009-10-06 19:00:00,1.6336,1.6337,1.6334,1.6335,342700000.0
2009-10-06 19:01:00,1.6335,1.6336,1.63325,1.63345,269100000.0
2009-10-06 19:02:00,1.6334,1.63365,1.63335,1.6335,179900000.0
2009-10-06 19:03:00,1.6334,1.6337,1.6334,1.6334,222300000.0
2009-10-06 19:04:00,1.63345,1.6337,1.63345,1.63365,456300000.0
2009-10-06 19:05:00,1.6337,1.6337,1.63335,1.63365,209300000.0
2009-10-06 19:06:00,1.63365,1.63375,1.6335,1.6336,239900000.0
2009-10-06 19:07:00,1.63365,1.63365,1.63315,1.6335,221100000.0
2009-10-06 19:08:00,1.63345,1.6337,1.6333,1.63355,387000000.0
2009-10-06 19:09:00,1.63355,1.6337,1.63335,1.6334,467200000.0
2009-10-06 19:10:00,1.63335,1.63345,1.6332,1.63325,387200000.0
2009-10-06 19:11:00,1.63325,1.63375,1.63325,1.63365,264300000.0
2009-10-06 19:12:00,1.63365,1.6338,1.63355,1.6337,305700000.0
2009-10-06 19:13:00,1.6337,1.6338,1.6336,1.6337,225200000.0
2009-10-06 19:14:00,1.6337,1.63395,1.6337,1.63375,222200000.0
2009-10-06 19:15:00,1.63375,1.6339,1.6335,1.6335,122200000.0
2009-10-06 19:16:00,1.6335,1.6336,1.63345,1.63345,183000000.0
2009-10-06 19:17:00,1.63345,1.63375,1.63335,1.63355,265500000.0
2009-10-06 19:18:00,1.63355,1.63395,1.6335,1.6339,289100000.0
2009-10-06 19:19:00,1.63405,1.63405,1.6337,1.63375,184600000.0
2009-10-06 19:20:00,1.6338,1.63395,1.6338,1.6338,99500000.0
2009-10-06 19:21:00,1.63375,1.63405,1.63375,1.63395,219000000.0
2009-10-06 19:22:00,1.63395,1.6341,1.6339,1.6339,104800000.0
2009-10-06 19:23:00,1.63385,1.6339,1.6337,1.63375,217400000.0
2009-10-06 19:24:00,1.6338,1.63385,1.6334,1.6334,111500000.0
2009-10-06 19:25:00,1.6334,1.63345,1.63315,1.6332,190600000.0
2009-10-06 19:26:00,1.63325,1.63325,1.633,1.6332,267500000.0
2009-10-06 19:27:00,1.63325,1.63345,1.6332,1.63325,210200000.0
2009-10-06 19:28:00,1.63325,1.6335,1.6332,1.6332,178200000.0
2009-10-06 19:29:00,1.63325,1.63335,1.6331,1.63315,170500000.0
2009-10-06 19:30:00,1.6331,1.63335,1.63305,1.6332,206700000.0
2009-10-06 19:31:00,1.6332,1.6336,1.6331,1.63355,273000000.0
2009-10-06 19:32:00,1.63355,1.6336,1.6333,1.63335,253600000.0
2009-10-06 19:33:00,1.63335,1.6334,1.6333,1.6334,94300000.0
2009-10-06 19:34:00,1.6334,1.63355,1.63335,1.6334,177600000.0
2009-10-06 19:35:00,1.63335,1.6335,1.6332,1.63325,212700000.0
2009-10-06 19:36:00,1.63325,1.6333,1.6332,1.63325,78200000.0
2009-10-06 19:37:00,1.63325,1.63335,1.63315,1.63315,257400000.0
2009-10-06 19:38:00,1.63315,1.6333,1.6331,1.6333,303900000.0
2009-10-06 19:39:00,1.6333,1.63335,1.6331,1.63325,245800000.0
2009-10-06 19:40:00,1.63325,1.6334,1.63325,1.6334,179700000.0
2009-10-06 19:41:00,1.6334,1.6335,1.63335,1.63335,149800000.0
2009-10-06 19:42:00,1.63335,1.63345,1.63295,1.63295,229600000.0
2009-10-06 19:43:00,1.63295,1.6331,1.63295,1.63305,282000000.0
2009-10-06 19:44:00,1.6331,1.63315,1.63295,1.6331,111000000.0
2009-10-06 19:45:00,1.6331,1.63325,1.63285,1.6331,159200000.0
2009-10-06 19:46:00,1.63305,1.6335,1.63305,1.6332,270700000.0
2009-10-06 19:47:00,1.63325,1.6335,1.63325,1.63335,176500000.0
2009-10-06 19:48:00,1.63335,1.6334,1.63325,1.63325,105100000.0
2009-10-06 19:49:00,1.63325,1.63335,1.63315,1.63315,110300000.0
2009-10-06 19:50:00,1.6332,1.63335,1.63315,1.63325,336700000.0
2009-10-06 19:51:00,1.63325,1.63355,1.6332,1.6334,301100000.0
2009-10-06 19:52:00,1.6334,1.63375,1.6334,1.6336,217400000.0
2009-10-06 19:53:00,1.63365,1.6337,1.6327,1.6328,326900000.0
2009-10-06 19:54:00,1.6328,1.63305,1.6328,1.6328,276000000.0
2009-10-06 19:55:00,1.6328,1.63285,1.6327,1.63285,164400000.0
2009-10-06 19:56:00,1.6328,1.6329,1.6327,1.6329,103600000.0
2009-10-06 19:57:00,1.63285,1.6329,1.63265,1.6327,163000000.0
2009-10-06 19:58:00,1.6327,1.6328,1.63265,1.63275,279400000.0
2009-10-06 19:59:00,1.63275,1.633,1.63275,1.6329,324900000.0
2009-10-06 20:00:00,1.63295,1.633,1.6328,1.63285,108200000.0
2009-10-06 20:01:00,1.6329,1.633,1.63285,1.63295,121500000.0
2009-10-06 20:02:00,1.633,1.63315,1.6329,1.6331,258500000.0
2009-10-06 20:03:00,1.6331,1.63315,1.6328,1.633,335700000.0
2009-10-06 20:04:00,1.633,1.6332,1.6329,1.63315,180000000.0
2009-10-06 20:05:00,1.6331,1.63325,1.63295,1.63325,153900000.0
2009-10-06 20:06:00,1.63325,1.63345,1.63325,1.63345,74000000.0
2009-10-06 20:07:00,1.63345,1.6335,1.6333,1.6335,179200000.0
2009-10-06 20:08:00,1.6335,1.63355,1.63335,1.63345,166200000.0
2009-10-06 20:09:00,1.63345,1.6335,1.63325,1.6333,84700000.0
2009-10-06 20:10:00,1.6333,1.63335,1.6331,1.6332,162400000.0
2009-10-06 20:11:00,1.63325,1.63325,1.63315,1.63315,92700000.0
2009-10-06 20:12:00,1.63315,1.6332,1.633,1.6332,119800000.0
2009-10-06 20:13:00,1.63315,1.6335,1.63315,1.6334,178400000.0
2009-10-06 20:14:00,1.6334,1.6335,1.633,1.633,148600000.0
2009-10-06 20:15:00,1.633,1.6332,1.6329,1.63315,356100000.0
2009-10-06 20:16:00,1.63315,1.63315,1.63305,1.63315,68900000.0
2009-10-06 20:17:00,1.63315,1.63325,1.63295,1.63295,106400000.0
2009-10-06 20:18:00,1.63295,1.6333,1.63295,1.63325,132600000.0
2009-10-06 20:19:00,1.63325,1.63325,1.63305,1.6331,210600000.0
2009-10-06 20:20:00,1.63315,1.6336,1.63315,1.6336,205100000.0
2009-10-06 20:21:00,1.6336,1.63385,1.6336,1.63375,252200000.0
2009-10-06 20:22:00,1.63375,1.6339,1.6335,1.6338,299300000.0
2009-10-06 20:23:00,1.63375,1.63375,1.6335,1.63375,133200000.0
2009-10-06 20:24:00,1.63375,1.6342,1.63375,1.634,264500000.0
2009-10-06 20:25:00,1.6341,1.6341,1.63365,1.6337,246800000.0
2009-10-06 20:26:00,1.63375,1.6339,1.63365,1.63385,248800000.0
2009-10-06 20:27:00,1.63385,1.63415,1.63385,1.63415,257700000.0
2009-10-06 20:28:00,1.6341,1.6342,1.634,1.6342,118400000.0
2009-10-06 20:29:00,1.6342,1.6342,1.63405,1.6341,165400000.0
2009-10-06 20:30:00,1.6341,1.63425,1.6335,1.6335,311100000.0
2009-10-06 20:31:00,1.6335,1.6336,1.63335,1.63335,267400000.0
2009-10-06 20:32:00,1.6334,1.6334,1.6333,1.6333,115000000.0
2009-10-06 20:33:00,1.6333,1.6335,1.6333,1.6334,154500000.0
2009-10-06 20:34:00,1.6334,1.63365,1.6334,1.63355,275100000.0
2009-10-06 20:35:00,1.6335,1.6337,1.6335,1.63365,170500000.0
2009-10-06 20:36:00,1.63365,1.63385,1.63355,1.6338,243100000.0
2009-10-06 20:37:00,1.63385,1.63405,1.6338,1.634,273600000.0
2009-10-06 20:38:00,1.634,1.63415,1.63385,1.634,262100000.0
2009-10-06 20:39:00,1.63395,1.6343,1.6339,1.63425,208900000.0
2009-10-06 20:40:00,1.63425,1.6344,1.6342,1.63435,263900000.0
2009-10-06 20:41:00,1.6343,1.63445,1.63415,1.63425,196100000.0
2009-10-06 20:42:00,1.6343,1.6344,1.63415,1.63415,145000000.0
2009-10-06 20:43:00,1.63415,1.63415,1.634,1.63415,113100000.0
2009-10-06 20:44:00,1.63415,1.63415,1.634,1.63405,95000000.0
2009-10-06 20:45:00,1.6341,1.6342,1.63395,1.6341,161500000.0
2009-10-06 20:46:00,1.6341,1.63435,1.63405,1.6342,262700000.0
2009-10-06 20:47:00,1.6342,1.6343,1.634,1.63405,165200000.0
2009-10-06 20:48:00,1.63405,1.63435,1.63405,1.6342,55200000.0
2009-10-06 20:49:00,1.63415,1.63425,1.63405,1.6342,75200000.0
2009-10-06 20:50:00,1.6342,1.63425,1.6341,1.6342,95300000.0
2009-10-06 20:51:00,1.6342,1.6343,1.6341,1.63415,49100000.0
2009-10-06 20:52:00,1.63415,1.6344,1.63415,1.6343,210300000.0
2009-10-06 20:53:00,1.6343,1.6345,1.6342,1.63425,123700000.0
2009-10-06 20:54:00,1.6342,1.6348,1.6342,1.63465,258000000.0
2009-10-06 20:55:00,1.6346,1.63475,1.6346,1.6347,102800000.0
2009-10-06 20:56:00,1.6346,1.6348,1.6346,1.63475,129900000.0
2009-10-06 20:57:00,1.63475,1.6348,1.63465,1.6348,233100000.0
2009-10-06 20:58:00,1.6348,1.635,1.6348,1.63485,204000000.0
2009-10-06 20:59:00,1.63485,1.6349,1.63475,1.63485,223600000.0
2009-10-06 21:00:00,1.63485,1.63495,1.63475,1.6348,242800000.0
2009-10-06 21:01:00,1.6348,1.63525,1.63475,1.63495,107000000.0
2009-10-06 21:02:00,1.6349,1.63515,1.6349,1.63505,106300000.0
2009-10-06 21:03:00,1.63505,1.63505,1.63495,1.63495,89200000.0
2009-10-06 21:04:00,1.63495,1.63505,1.63485,1.6349,63700000.0
2009-10-06 21:05:00,1.6349,1.63525,1.6349,1.635,67100000.0
2009-10-06 21:06:00,1.63495,1.63505,1.63485,1.63495,189800000.0
2009-10-06 21:07:00,1.63495,1.63505,1.6348,1.63485,133200000.0
2009-10-06 21:08:00,1.63485,1.63505,1.6348,1.63505,240800000.0
2009-10-06 21:09:00,1.63505,1.63505,1.6348,1.63495,158700000.0
2009-10-06 21:10:00,1.63495,1.63515,1.6349,1.6351,147400000.0
2009-10-06 21:11:00,1.63505,1.63505,1.6348,1.63485,169000000.0
2009-10-06 21:12:00,1.6349,1.6351,1.6348,1.6348,227600000.0
2009-10-06 21:13:00,1.6348,1.63485,1.63475,1.63475,27400000.0
2009-10-06 21:14:00,1.63475,1.635,1.63475,1.63485,90500000.0
2009-10-06 21:15:00,1.63485,1.63525,1.63485,1.6352,314900000.0
2009-10-06 21:16:00,1.6352,1.6354,1.6351,1.63525,172200000.0
2009-10-06 21:17:00,1.6353,1.6353,1.63515,1.63525,82800000.0
2009-10-06 21:18:00,1.6352,1.6353,1.6351,1.6352,68000000.0
2009-10-06 21:19:00,1.63525,1.63525,1.63495,1.63495,55800000.0
2009-10-06 21:20:00,1.63505,1.63515,1.63495,1.6351,51300000.0
2009-10-06 21:21:00,1.6351,1.6351,1.63485,1.6349,58900000.0
2009-10-06 21:22:00,1.6349,1.63515,1.6349,1.6351,35800000.0
2009-10-06 21:23:00,1.6351,1.6352,1.635,1.63505,90100000.0
2009-10-06 21:24:00,1.63505,1.6351,1.63495,1.63495,58500000.0
2009-10-06 21:25:00,1.63495,1.6351,1.6349,1.63495,120500000.0
2009-10-06 21:26:00,1.63495,1.6351,1.6349,1.6351,206600000.0
2009-10-06 21:27:00,1.6351,1.6351,1.63495,1.635,206000000.0
2009-10-06 21:28:00,1.635,1.63505,1.63485,1.63495,68800000.0
2009-10-06 21:29:00,1.63495,1.63505,1.63495,1.635,58700000.0
2009-10-06 21:30:00,1.635,1.63505,1.63485,1.635,148000000.0
2009-10-06 21:31:00,1.63495,1.635,1.6349,1.63495,30500000.0
2009-10-06 21:32:00,1.6349,1.635,1.6349,1.63495,54400000.0
2009-10-06 21:33:00,1.6349,1.635,1.6348,1.63485,86200000.0
2009-10-06 21:34:00,1.63485,1.63485,1.63475,1.63475,144000000.0
2009-10-06 21:35:00,1.63475,1.63485,1.63475,1.63475,132800000.0
2009-10-06 21:36:00,1.63475,1.63475,1.63415,1.63415,168000000.0
2009-10-06 21:37:00,1.63415,1.63445,1.6339,1.6341,201500000.0
2009-10-06 21:38:00,1.63405,1.6341,1.63385,1.6339,133200000.0
2009-10-06 21:39:00,1.6339,1.634,1.63385,1.6339,83100000.0
2009-10-06 21:40:00,1.6339,1.63405,1.63385,1.6339,172400000.0
2009-10-06 21:41:00,1.63405,1.6342,1.634,1.6341,149500000.0
2009-10-06 21:42:00,1.6341,1.63425,1.634,1.63405,300100000.0
2009-10-06 21:43:00,1.63405,1.6341,1.63385,1.634,147300000.0
2009-10-06 21:44:00,1.63395,1.63405,1.6339,1.634,83700000.0
2009-10-06 21:45:00,1.634,1.63415,1.63395,1.63395,213800000.0
2009-10-06 21:46:00,1.63395,1.63405,1.6337,1.63375,215900000.0
2009-10-06 21:47:00,1.63375,1.63385,1.63365,1.6338,172600000.0
2009-10-06 21:48:00,1.63375,1.6338,1.6337,1.6337,104300000.0
2009-10-06 21:49:00,1.6337,1.6339,1.6337,1.6338,192600000.0
2009-10-06 21:50:00,1.63385,1.63395,1.6338,1.63385,130100000.0
2009-10-06 21:51:00,1.63385,1.6339,1.63365,1.63375,172100000.0
2009-10-06 21:52:00,1.63375,1.63395,1.63375,1.63385,209600000.0
2009-10-06 21:53:00,1.63385,1.63385,1.6336,1.63375,117800000.0
2009-10-06 21:54:00,1.63375,1.63395,1.6337,1.6339,216200000.0
2009-10-06 21:55:00,1.6339,1.6339,1.63375,1.6338,150400000.0
2009-10-06 21:56:00,1.6338,1.63395,1.6337,1.63385,237300000.0
2009-10-06 21:57:00,1.6338,1.63385,1.6337,1.63375,74400000.0
2009-10-06 21:58:00,1.6337,1.63385,1.6337,1.6338,100800000.0
2009-10-06 21:59:00,1.63385,1.63405,1.6338,1.634,74100000.0
2009-10-06 22:00:00,1.63395,1.63405,1.6339,1.634,102200000.0
2009-10-06 22:01:00,1.634,1.6344,1.6339,1.6344,163800000.0
2009-10-06 22:02:00,1.6343,1.6345,1.6343,1.6345,53800000.0
2009-10-06 22:03:00,1.6345,1.6346,1.6345,1.6345,59200000.0
2009-10-06 22:04:00,1.6345,1.6346,1.63435,1.6345,76300000.0
2009-10-06 22:05:00,1.6345,1.63455,1.6344,1.63445,100200000.0
2009-10-06 22:06:00,1.63445,1.63445,1.63435,1.63435,51200000.0
2009-10-06 22:07:00,1.63435,1.6344,1.6343,1.6344,17800000.0
2009-10-06 22:08:00,1.6344,1.63445,1.6344,1.63445,37200000.0
2009-10-06 22:09:00,1.63445,1.63445,1.63435,1.63435,18000000.0
2009-10-06 22:10:00,1.63435,1.6347,1.63435,1.6345,83600000.0
2009-10-06 22:11:00,1.6345,1.6345,1.63445,1.63445,17700000.0
2009-10-06 22:12:00,1.63445,1.63455,1.63445,1.63455,38100000.0
2009-10-06 22:13:00,1.63455,1.63465,1.63455,1.63465,46600000.0
2009-10-06 22:14:00,1.63465,1.6347,1.6346,1.63465,74600000.0
2009-10-06 22:15:00,1.63465,1.63475,1.6345,1.6345,37300000.0
2009-10-06 22:16:00,1.6345,1.6347,1.63445,1.6345,51200000.0
2009-10-06 22:17:00,1.63455,1.63455,1.63445,1.6345,14000000.0
2009-10-06 22:18:00,1.63445,1.63445,1.63445,1.63445,3000000.0
2009-10-06 22:19:00,1.63445,1.63445,1.6344,1.6344,3000000.0
2009-10-06 22:20:00,1.6345,1.63485,1.6345,1.63475,126400000.0
2009-10-06 22:21:00,1.6347,1.635,1.6347,1.635,48200000.0
2009-10-06 22:22:00,1.635,1.635,1.6347,1.6348,45100000.0
2009-10-06 22:23:00,1.6348,1.63495,1.6347,1.6349,72300000.0
2009-10-06 22:24:00,1.635,1.63515,1.63495,1.635,40300000.0
2009-10-06 22:25:00,1.63495,1.63495,1.63445,1.63445,34300000.0
2009-10-06 22:26:00,1.6345,1.6345,1.63445,1.63445,15000000.0
2009-10-06 22:27:00,1.63445,1.63445,1.6344,1.63445,52000000.0
2009-10-06 22:28:00,1.63445,1.63445,1.63445,1.63445,14200000.0
2009-10-06 22:29:00,1.63445,1.63445,1.6341,1.63435,86400000.0
2009-10-06 22:30:00,1.63425,1.6345,1.63405,1.6341,71200000.0
2009-10-06 22:31:00,1.6341,1.6341,1.63395,1.634,37800000.0
2009-10-06 22:32:00,1.634,1.634,1.63395,1.63395,68200000.0
2009-10-06 22:33:00,1.63395,1.634,1.63395,1.63395,19700000.0
2009-10-06 22:34:00,1.63395,1.63395,1.63395,1.63395,9000000.0
2009-10-06 22:35:00,1.63395,1.634,1.63395,1.63395,44500000.0
2009-10-06 22:36:00,1.63395,1.63405,1.63395,1.63395,112400000.0
2009-10-06 22:37:00,1.63395,1.634,1.63395,1.63395,41600000.0
2009-10-06 22:38:00,1.63395,1.63395,1.63395,1.63395,18000000.0
2009-10-06 22:39:00,1.634,1.634,1.63395,1.63395,27100000.0
2009-10-06 22:40:00,1.63395,1.634,1.63395,1.63395,23200000.0
2009-10-06 22:41:00,1.63395,1.6341,1.63395,1.63405,33100000.0
2009-10-06 22:42:00,1.63405,1.6341,1.634,1.634,41100000.0
2009-10-06 22:43:00,1.6341,1.6341,1.63385,1.63385,27580000.0
2009-10-06 22:44:00,1.63395,1.634,1.6339,1.63395,36000000.0
2009-10-06 22:45:00,1.63395,1.63395,1.63395,1.63395,38400000.0
2009-10-06 22:46:00,1.63395,1.63405,1.63395,1.634,47400000.0
2009-10-06 22:47:00,1.63405,1.63425,1.63395,1.63425,93200000.0
2009-10-06 22:48:00,1.63425,1.63425,1.63425,1.63425,20800000.0
2009-10-06 22:49:00,1.63425,1.6345,1.63415,1.63425,70600000.0
2009-10-06 22:50:00,1.63415,1.63455,1.6339,1.63455,64900000.0
2009-10-06 22:51:00,1.6344,1.63455,1.63435,1.63455,30400000.0
2009-10-06 22:52:00,1.6345,1.6345,1.63445,1.63445,23400000.0
2009-10-06 22:53:00,1.63445,1.63455,1.63445,1.6345,55500000.0
2009-10-06 22:54:00,1.6345,1.6345,1.6345,1.6345,24600000.0
2009-10-06 22:55:00,1.63445,1.6349,1.63445,1.6348,79400000.0
2009-10-06 22:56:00,1.6348,1.6348,1.63455,1.63455,55100000.0
2009-10-06 22:57:00,1.63455,1.6347,1.6343,1.6344,110200000.0
2009-10-06 22:58:00,1.6344,1.6347,1.6344,1.6347,63500000.0
2009-10-06 22:59:00,1.6347,1.6348,1.6344,1.63455,49100000.0
2009-10-06 23:00:00,1.63455,1.63465,1.63435,1.6344,45000000.0
2009-10-06 23:01:00,1.63445,1.63465,1.6344,1.6346,43000000.0
2009-10-06 23:02:00,1.6346,1.635,1.63445,1.6348,42800000.0
2009-10-06 23:03:00,1.6348,1.6348,1.6347,1.6347,46000000.0
2009-10-06 23:04:00,1.63465,1.6348,1.6346,1.6346,14000000.0
2009-10-06 23:05:00,1.6345,1.6345,1.63415,1.63445,17000000.0
2009-10-06 23:06:00,1.63445,1.63445,1.63425,1.63425,18000000.0
2009-10-06 23:07:00,1.63425,1.6344,1.63425,1.6344,12600000.0
2009-10-06 23:08:00,1.6344,1.6345,1.6344,1.6344,17700000.0
2009-10-06 23:09:00,1.63445,1.63465,1.6343,1.63465,41600000.0
2009-10-06 23:10:00,1.63465,1.63465,1.63465,1.63465,28000000.0
2009-10-06 23:11:00,1.63465,1.63485,1.6345,1.63465,44700000.0
2009-10-06 23:12:00,1.6347,1.6347,1.63455,1.63455,16000000.0
2009-10-06 23:13:00,1.63455,1.63455,1.63455,1.63455,12000000.0
2009-10-06 23:14:00,1.63455,1.63455,1.63455,1.63455,4000000.0
2009-10-06 23:15:00,1.63455,1.6347,1.63455,1.6347,29000000.0
2009-10-06 23:16:00,1.63455,1.6347,1.63455,1.63455,13000000.0
2009-10-06 23:17:00,1.63455,1.63465,1.63455,1.63465,11200000.0
2009-10-06 23:18:00,1.6347,1.63485,1.6347,1.63485,35000000.0
2009-10-06 23:19:00,1.63485,1.63485,1.63475,1.63475,35400000.0
2009-10-06 23:20:00,1.63475,1.6349,1.63475,1.63475,41000000.0
2009-10-06 23:21:00,1.63475,1.6349,1.6346,1.63475,23000000.0
2009-10-06 23:22:00,1.63475,1.635,1.63475,1.63495,74200000.0
2009-10-06 23:23:00,1.63495,1.635,1.6349,1.6349,10000000.0
2009-10-06 23:24:00,1.63485,1.63485,1.63485,1.63485,24000000.0
2009-10-06 23:25:00,1.63443,1.63456,1.63421,1.63431,207300000.0
2009-10-06 23:26:00,1.63485,1.63485,1.6348,1.6348,18800000.0
2009-10-06 23:27:00,1.6348,1.6348,1.6348,1.6348,5000000.0
2009-10-06 23:28:00,1.6347,1.6347,1.63455,1.63455,17800000.0
2009-10-06 23:29:00,1.63455,1.63455,1.63455,1.63455,17000000.0
2009-10-06 23:30:00,1.63455,1.63455,1.63455,1.63455,20000000.0
2009-10-06 23:31:00,1.63455,1.63455,1.63455,1.63455,36000000.0
2009-10-06 23:32:00,1.63455,1.63455,1.63455,1.63455,19000000.0
2009-10-06 23:33:00,1.63455,1.63455,1.63455,1.63455,16000000.0
2009-10-06 23:34:00,1.63455,1.63455,1.63455,1.63455,5000000.0
2009-10-06 23:35:00,1.63455,1.63455,1.63455,1.63455,10000000.0
2009-10-06 23:36:00,1.63455,1.63455,1.63455,1.63455,12000000.0
2009-10-06 23:37:00,1.63455,1.63455,1.6339,1.63425,13000000.0
2009-10-06 23:38:00,1.63425,1.63425,1.63425,1.63425,4000000.0
2009-10-06 23:39:00,1.63425,1.63425,1.6338,1.6338,11300000.0
2009-10-06 23:40:00,1.63385,1.63385,1.63385,1.63385,3400000.0
2009-10-06 23:41:00,1.63385,1.63415,1.63385,1.63385,22200000.0
2009-10-06 23:42:00,1.63385,1.634,1.63385,1.63395,32200000.0
2009-10-06 23:43:00,1.63395,1.63395,1.63395,1.63395,2000000.0
2009-10-06 23:44:00,1.63395,1.63395,1.63395,1.63395,15000000.0
2009-10-06 23:45:00,1.63395,1.63415,1.63395,1.63395,23300000.0
2009-10-06 23:46:00,1.63395,1.63415,1.63395,1.6341,7600000.0
2009-10-06 23:47:00,1.6341,1.6341,1.63405,1.63405,4000000.0
2009-10-06 23:48:00,1.63405,1.63405,1.63405,1.63405,9000000.0
2009-10-06 23:49:00,1.63405,1.63405,1.63405,1.63405,9000000.0
2009-10-06 23:50:00,1.63405,1.63405,1.6339,1.6339,28000000.0
2009-10-06 23:51:00,1.6339,1.6339,1.63385,1.63385,10000000.0
2009-10-06 23:52:00,1.63385,1.63385,1.63385,1.63385,9000000.0
2009-10-06 23:53:00,1.63385,1.63385,1.6336,1.63365,41900000.0
2009-10-06 23:54:00,1.63365,1.63365,1.6336,1.6336,56500000.0
2009-10-06 23:55:00,1.6336,1.63375,1.6336,1.63375,26900000.0
2009-10-06 23:56:00,1.63375,1.6339,1.6336,1.6339,21900000.0
2009-10-06 23:57:00,1.6339,1.6339,1.6339,1.6339,8000000.0
2009-10-06 23:58:00,1.6339,1.63395,1.6339,1.63395,4000000.0
2009-10-06 23:59:00,1.63395,1.63395,1.6339,1.6339,6000000.0
2009-10-07 00:00:00,1.6339,1.63405,1.63365,1.63395,53600000.0
2009-10-07 00:01:00,1.63395,1.63425,1.63395,1.6342,30600000.0
2009-10-07 00:02:00,1.6342,1.63425,1.634,1.63405,44900000.0
2009-10-07 00:03:00,1.634,1.634,1.634,1.634,1000000.0
2009-10-07 00:04:00,1.634,1.63415,1.634,1.63415,7400000.0
2009-10-07 00:05:00,1.6341,1.6343,1.634,1.6343,21600000.0
2009-10-07 00:06:00,1.63425,1.63425,1.6342,1.63425,3000000.0
2009-10-07 00:07:00,1.63425,1.63425,1.63425,1.63425,1000000.0
2009-10-07 00:08:00,1.6343,1.63445,1.6342,1.63425,28000000.0
2009-10-07 00:09:00,1.63425,1.6343,1.63425,1.63425,10000000.0
2009-10-07 00:10:00,1.6343,1.6343,1.63425,1.63425,6000000.0
2009-10-07 00:11:00,1.6343,1.6343,1.6342,1.6342,2000000.0
2009-10-07 00:12:00,1.63425,1.63435,1.6342,1.63435,8400000.0
2009-10-07 00:13:00,1.6344,1.6344,1.63425,1.63425,4100000.0
2009-10-07 00:14:00,1.63435,1.63435,1.63435,1.63435,3000000.0
2009-10-07 00:15:00,1.63435,1.63435,1.63435,1.63435,2000000.0
2009-10-07 00:16:00,1.6344,1.63455,1.6342,1.6342,61000000.0
2009-10-07 00:17:00,1.63425,1.63425,1.6342,1.63425,8000000.0
2009-10-07 00:18:00,1.63425,1.63435,1.63425,1.6343,15000000.0
2009-10-07 00:19:00,1.6344,1.6344,1.6343,1.6343,3000000.0
2009-10-07 00:20:00,1.63425,1.6344,1.63425,1.6343,6000000.0
2009-10-07 00:21:00,1.6343,1.6344,1.63425,1.63435,7000000.0
2009-10-07 00:22:00,1.6343,1.6343,1.6342,1.6342,15700000.0
2009-10-07 00:23:00,1.63425,1.63445,1.6342,1.63445,31700000.0
2009-10-07 00:24:00,1.63445,1.63445,1.6343,1.6343,10000000.0
2009-10-07 00:25:00,1.6344,1.6345,1.63435,1.63445,8000000.0
2009-10-07 00:26:00,1.6345,1.6345,1.6342,1.6342,11000000.0
2009-10-07 00:27:00,1.63425,1.6343,1.63425,1.6343,5000000.0
2009-10-07 00:28:00,1.6343,1.6343,1.63425,1.63425,3000000.0
2009-10-07 00:29:00,1.63425,1.6344,1.63425,1.6344,3000000.0
2009-10-07 00:30:00,1.63435,1.63435,1.63435,1.63435,2300000.0
2009-10-07 00:31:00,1.63435,1.6344,1.63435,1.6344,6000000.0
2009-10-07 00:32:00,1.63435,1.6344,1.6343,1.63435,16200000.0
2009-10-07 00:33:00,1.6344,1.63445,1.63435,1.63445,13600000.0
2009-10-07 00:34:00,1.63445,1.63455,1.63445,1.6345,15200000.0
2009-10-07 00:35:00,1.63445,1.63455,1.6344,1.6344,38900000.0
2009-10-07 00:36:00,1.6344,1.6345,1.6344,1.63445,17600000.0
2009-10-07 00:37:00,1.63445,1.63465,1.6344,1.63465,27000000.0
2009-10-07 00:38:00,1.63465,1.63465,1.6345,1.6345,3000000.0
2009-10-07 00:39:00,1.6345,1.63455,1.6344,1.63445,24000000.0
2009-10-07 00:40:00,1.6345,1.63455,1.63445,1.63445,15700000.0
2009-10-07 00:41:00,1.63455,1.63455,1.6344,1.6344,35250000.0
2009-10-07 00:42:00,1.6345,1.63465,1.6344,1.6344,30200000.0
2009-10-07 00:43:00,1.63445,1.63455,1.6344,1.63445,25000000.0
2009-10-07 00:44:00,1.63445,1.6345,1.6344,1.63445,13000000.0
2009-10-07 00:45:00,1.6345,1.6345,1.63445,1.63445,3000000.0
2009-10-07 00:46:00,1.63445,1.63445,1.63445,1.63445,1000000.0
2009-10-07 00:47:00,1.63445,1.63445,1.63445,1.63445,1000000.0
2009-10-07 00:48:00,1.63445,1.63445,1.63445,1.63445,1000000.0
2009-10-07 00:49:00,1.63445,1.6346,1.63445,1.6346,24000000.0
2009-10-07 00:50:00,1.6346,1.63465,1.6346,1.63465,4000000.0
2009-10-07 00:51:00,1.6346,1.63465,1.6346,1.63465,8000000.0
2009-10-07 00:52:00,1.6346,1.63465,1.63455,1.63455,13800000.0
2009-10-07 00:53:00,1.63465,1.63465,1.63455,1.63455,9100000.0
2009-10-07 00:54:00,1.63465,1.63465,1.63465,1.63465,3300000.0
2009-10-07 00:55:00,1.6347,1.6347,1.6346,1.63465,10500000.0
2009-10-07 00:56:00,1.63465,1.63465,1.6346,1.6346,4900000.0
2009-10-07 00:57:00,1.63465,1.6347,1.6346,1.6347,12100000.0
2009-10-07 00:58:00,1.63485,1.63485,1.63455,1.6346,9300000.0
2009-10-07 00:59:00,1.63465,1.6347,1.63465,1.6347,9000000.0
2009-10-07 01:00:00,1.63435,1.63465,1.63425,1.6346,37300000.0
2009-10-07 01:01:00,1.6346,1.63465,1.63435,1.6346,37800000.0
2009-10-07 01:02:00,1.6346,1.6346,1.63445,1.63455,14800000.0
2009-10-07 01:03:00,1.6346,1.63465,1.6346,1.6346,10000000.0
2009-10-07 01:04:00,1.63465,1.6347,1.63455,1.6346,42600000.0
2009-10-07 01:05:00,1.63465,1.63475,1.6346,1.6347,57200000.0
2009-10-07 01:06:00,1.63475,1.63475,1.63455,1.63465,123900000.0
2009-10-07 01:07:00,1.63465,1.63465,1.63455,1.6346,61500000.0
2009-10-07 01:08:00,1.6346,1.63475,1.6345,1.63475,61200000.0
2009-10-07 01:09:00,1.63475,1.63475,1.6346,1.6346,79000000.0
2009-10-07 01:10:00,1.63465,1.63465,1.63425,1.6343,50400000.0
2009-10-07 01:11:00,1.63435,1.6344,1.6342,1.63435,24200000.0
2009-10-07 01:12:00,1.63425,1.6344,1.63425,1.63435,59500000.0
2009-10-07 01:13:00,1.6343,1.63435,1.6343,1.63435,3000000.0
2009-10-07 01:14:00,1.63425,1.63435,1.6342,1.6342,29000000.0
2009-10-07 01:15:00,1.63425,1.6346,1.63425,1.63455,50900000.0
2009-10-07 01:16:00,1.63455,1.6346,1.63435,1.6344,123300000.0
2009-10-07 01:17:00,1.6344,1.6345,1.6343,1.6344,47100000.0
2009-10-07 01:18:00,1.6344,1.6345,1.63425,1.6343,60600000.0
2009-10-07 01:19:00,1.6344,1.6345,1.6344,1.6345,4300000.0
2009-10-07 01:20:00,1.63445,1.63445,1.63435,1.63435,19300000.0
2009-10-07 01:21:00,1.63435,1.6348,1.63435,1.6347,230300000.0
2009-10-07 01:22:00,1.6348,1.63495,1.63465,1.6348,207100000.0
2009-10-07 01:23:00,1.6348,1.6348,1.63455,1.6346,120900000.0
2009-10-07 01:24:00,1.6345,1.6346,1.6344,1.6345,47400000.0
2009-10-07 01:25:00,1.6346,1.63475,1.63445,1.63465,64700000.0
2009-10-07 01:26:00,1.63426,1.63445,1.63421,1.63421,104300000.0
2009-10-07 01:27:00,1.6346,1.6346,1.63455,1.63455,11000000.0
2009-10-07 01:28:00,1.63455,1.63465,1.63455,1.63465,18800000.0
2009-10-07 01:29:00,1.6346,1.6346,1.6344,1.6344,59800000.0
2009-10-07 01:30:00,1.63445,1.63455,1.63435,1.63455,67200000.0
2009-10-07 01:31:00,1.63455,1.6347,1.6345,1.63465,52700000.0
2009-10-07 01:32:00,1.6346,1.6348,1.6346,1.63465,58200000.0
2009-10-07 01:33:00,1.63465,1.63465,1.63465,1.63465,3100000.0
2009-10-07 01:34:00,1.63465,1.6347,1.63455,1.63455,62900000.0
2009-10-07 01:35:00,1.6346,1.6346,1.6345,1.63455,21600000.0
2009-10-07 01:36:00,1.6346,1.63465,1.63455,1.6346,21400000.0
2009-10-07 01:37:00,1.63465,1.6347,1.63455,1.63455,43800000.0
2009-10-07 01:38:00,1.63475,1.6348,1.63455,1.6348,83700000.0
2009-10-07 01:39:00,1.6348,1.6349,1.63475,1.63485,86600000.0
2009-10-07 01:40:00,1.6349,1.6349,1.6349,1.6349,1500000.0
2009-10-07 01:41:00,1.6349,1.6349,1.6349,1.6349,3900000.0
2009-10-07 01:42:00,1.6349,1.6349,1.6349,1.6349,1500000.0
2009-10-07 01:43:00,1.6349,1.6349,1.63475,1.63485,76900000.0
2009-10-07 01:44:00,1.6349,1.6349,1.6348,1.6348,30700000.0
2009-10-07 01:45:00,1.6348,1.63485,1.63475,1.63475,55600000.0
2009-10-07 01:46:00,1.63475,1.63485,1.63475,1.6348,60400000.0
2009-10-07 01:47:00,1.63485,1.63505,1.6348,1.635,74000000.0
2009-10-07 01:48:00,1.635,1.6352,1.63495,1.63495,74500000.0
2009-10-07 01:49:00,1.63495,1.635,1.6348,1.6348,12600000.0
2009-10-07 01:50:00,1.6348,1.6348,1.63465,1.6348,22600000.0
2009-10-07 01:51:00,1.6348,1.6349,1.6348,1.6349,21000000.0
2009-10-07 01:52:00,1.6349,1.6349,1.63475,1.63475,16400000.0
2009-10-07 01:53:00,1.63475,1.6349,1.63475,1.6348,18000000.0
2009-10-07 01:54:00,1.6348,1.6351,1.6346,1.635,59400000.0
2009-10-07 01:55:00,1.635,1.6351,1.63465,1.63465,40600000.0
2009-10-07 01:56:00,1.6347,1.6347,1.63435,1.63445,34000000.0
2009-10-07 01:57:00,1.63445,1.6346,1.6344,1.6344,18000000.0
2009-10-07 01:58:00,1.6344,1.6349,1.63435,1.6349,106200000.0
2009-10-07 01:59:00,1.6349,1.6349,1.63455,1.6346,68700000.0
2009-10-07 02:00:00,1.6347,1.63505,1.6346,1.6347,115100000.0
2009-10-07 02:01:00,1.6347,1.6353,1.6347,1.635,80400000.0
2009-10-07 02:02:00,1.635,1.635,1.6348,1.6349,71100000.0
2009-10-07 02:03:00,1.6349,1.635,1.6346,1.6346,88200000.0
2009-10-07 02:04:00,1.63465,1.63485,1.6346,1.63465,48400000.0
2009-10-07 02:05:00,1.63465,1.6349,1.63455,1.6348,73700000.0
2009-10-07 02:06:00,1.6348,1.6348,1.6341,1.63435,76200000.0
2009-10-07 02:07:00,1.63435,1.63475,1.6342,1.63425,73300000.0
2009-10-07 02:08:00,1.63425,1.63425,1.63395,1.634,42000000.0
2009-10-07 02:09:00,1.634,1.63425,1.6339,1.63405,86600000.0
2009-10-07 02:10:00,1.63405,1.6341,1.6339,1.6341,40200000.0
2009-10-07 02:11:00,1.6342,1.6342,1.63405,1.6341,20400000.0
2009-10-07 02:12:00,1.6341,1.6341,1.63395,1.634,42900000.0
2009-10-07 02:13:00,1.634,1.63445,1.63395,1.63425,128700000.0
2009-10-07 02:14:00,1.63425,1.6343,1.63425,1.6343,20100000.0
2009-10-07 02:15:00,1.6344,1.63455,1.63425,1.63425,15800000.0
2009-10-07 02:16:00,1.63415,1.63445,1.63415,1.63435,70200000.0
2009-10-07 02:17:00,1.63435,1.6345,1.63425,1.63425,45600000.0
2009-10-07 02:18:00,1.63425,1.63465,1.6342,1.6346,33200000.0
2009-10-07 02:19:00,1.63455,1.6346,1.63445,1.63455,24000000.0
2009-10-07 02:20:00,1.6345,1.63475,1.6344,1.6345,89700000.0
2009-10-07 02:21:00,1.6345,1.63455,1.6342,1.6344,76900000.0
2009-10-07 02:22:00,1.63445,1.6345,1.63435,1.63435,76800000.0
2009-10-07 02:23:00,1.63435,1.63495,1.63425,1.6348,116800000.0
2009-10-07 02:24:00,1.6348,1.63495,1.63475,1.63495,41900000.0
2009-10-07 02:25:00,1.63495,1.63515,1.6349,1.6351,55300000.0
2009-10-07 02:26:00,1.63505,1.6352,1.63495,1.635,97300000.0
2009-10-07 02:27:00,1.63505,1.63505,1.6349,1.63505,30300000.0
2009-10-07 02:28:00,1.63495,1.63515,1.6348,1.6349,55900000.0
2009-10-07 02:29:00,1.6349,1.63505,1.6348,1.63485,120800000.0
2009-10-07 02:30:00,1.6349,1.63515,1.6347,1.635,103800000.0
2009-10-07 02:31:00,1.63505,1.6353,1.63495,1.63495,76900000.0
2009-10-07 02:32:00,1.63505,1.6351,1.635,1.63505,28800000.0
2009-10-07 02:33:00,1.63505,1.6352,1.6349,1.63495,77000000.0
2009-10-07 02:34:00,1.63495,1.635,1.63485,1.63485,55000000.0
2009-10-07 02:35:00,1.63485,1.63505,1.6346,1.63465,110800000.0
2009-10-07 02:36:00,1.63455,1.6348,1.63455,1.6347,64300000.0
2009-10-07 02:37:00,1.6347,1.6349,1.63445,1.63485,110900000.0
2009-10-07 02:38:00,1.63485,1.63545,1.63475,1.63525,184600000.0
2009-10-07 02:39:00,1.63525,1.6357,1.6351,1.63545,200900000.0
2009-10-07 02:40:00,1.6355,1.63575,1.63535,1.6356,92700000.0
2009-10-07 02:41:00,1.63555,1.63575,1.6354,1.63575,98000000.0
2009-10-07 02:42:00,1.6357,1.6359,1.63545,1.63565,129000000.0
2009-10-07 02:43:00,1.6356,1.63605,1.63555,1.63575,144400000.0
2009-10-07 02:44:00,1.63585,1.636,1.63575,1.6359,129600000.0
2009-10-07 02:45:00,1.63595,1.6361,1.6358,1.63595,95400000.0
2009-10-07 02:46:00,1.63595,1.63605,1.6358,1.63595,96300000.0
2009-10-07 02:47:00,1.63595,1.63605,1.6358,1.6359,70700000.0
2009-10-07 02:48:00,1.63585,1.63595,1.6357,1.63585,92600000.0
2009-10-07 02:49:00,1.63585,1.63585,1.6356,1.6357,136300000.0
2009-10-07 02:50:00,1.6357,1.63595,1.6356,1.63595,142300000.0
2009-10-07 02:51:00,1.636,1.636,1.6357,1.63585,76800000.0
2009-10-07 02:52:00,1.63585,1.636,1.63575,1.63585,125000000.0
2009-10-07 02:53:00,1.63585,1.63605,1.6358,1.636,111200000.0
2009-10-07 02:54:00,1.63605,1.63605,1.63575,1.63585,164600000.0
2009-10-07 02:55:00,1.63595,1.63595,1.63555,1.6356,78800000.0
2009-10-07 02:56:00,1.6356,1.63565,1.6354,1.6355,82900000.0
2009-10-07 02:57:00,1.6355,1.63565,1.6352,1.63535,118300000.0
2009-10-07 02:58:00,1.63535,1.6357,1.6352,1.63555,179300000.0
2009-10-07 02:59:00,1.63545,1.63565,1.6354,1.6355,63000000.0
2009-10-07 03:00:00,1.6356,1.63575,1.63545,1.6357,90700000.0
2009-10-07 03:01:00,1.6357,1.63585,1.6356,1.6357,84200000.0
2009-10-07 03:02:00,1.6357,1.6357,1.6355,1.63555,63900000.0
2009-10-07 03:03:00,1.63555,1.63565,1.6355,1.63565,72300000.0
2009-10-07 03:04:00,1.6356,1.63595,1.63535,1.63535,151700000.0
2009-10-07 03:05:00,1.63535,1.6356,1.63535,1.6355,68700000.0
2009-10-07 03:06:00,1.6355,1.63565,1.6355,1.63555,24200000.0
2009-10-07 03:07:00,1.6355,1.6356,1.6354,1.6354,27000000.0
2009-10-07 03:08:00,1.6354,1.6356,1.6353,1.6354,65200000.0
2009-10-07 03:09:00,1.63545,1.6356,1.63515,1.63525,96300000.0
2009-10-07 03:10:00,1.6352,1.6354,1.63515,1.63525,138700000.0
2009-10-07 03:11:00,1.63525,1.63555,1.63525,1.63555,61500000.0
2009-10-07 03:12:00,1.6354,1.63545,1.63525,1.6353,114800000.0
2009-10-07 03:13:00,1.63535,1.6356,1.63535,1.6356,128000000.0
2009-10-07 03:14:00,1.63555,1.63565,1.6353,1.6354,137600000.0
2009-10-07 03:15:00,1.63535,1.63545,1.6353,1.6354,55200000.0
2009-10-07 03:16:00,1.63545,1.6357,1.63515,1.63545,142600000.0
2009-10-07 03:17:00,1.63545,1.63545,1.63535,1.6354,89700000.0
2009-10-07 03:18:00,1.63545,1.6355,1.6352,1.6353,84500000.0
2009-10-07 03:19:00,1.6353,1.63555,1.63525,1.6355,60200000.0
2009-10-07 03:20:00,1.6355,1.6355,1.63545,1.6355,38400000.0
2009-10-07 03:21:00,1.6355,1.6355,1.63485,1.6351,114100000.0
2009-10-07 03:22:00,1.6351,1.6354,1.6349,1.6352,115300000.0
2009-10-07 03:23:00,1.6352,1.6355,1.6351,1.63535,122400000.0
2009-10-07 03:24:00,1.63525,1.63555,1.6352,1.6355,105500000.0
2009-10-07 03:25:00,1.6355,1.63555,1.6353,1.63555,101300000.0
2009-10-07 03:26:00,1.63555,1.6356,1.63545,1.63555,58000000.0
2009-10-07 03:27:00,1.63555,1.63565,1.6355,1.63565,40000000.0
2009-10-07 03:28:00,1.63565,1.6357,1.63515,1.63515,71000000.0
2009-10-07 03:29:00,1.6353,1.6354,1.63495,1.6352,140100000.0
2009-10-07 03:30:00,1.6352,1.63525,1.63495,1.6352,125800000.0
2009-10-07 03:31:00,1.6352,1.63545,1.63505,1.6351,129300000.0
2009-10-07 03:32:00,1.63515,1.63525,1.6347,1.63515,126500000.0
2009-10-07 03:33:00,1.63505,1.63525,1.63495,1.6351,133100000.0
2009-10-07 03:34:00,1.635,1.63525,1.63495,1.63515,116600000.0
2009-10-07 03:35:00,1.63515,1.63525,1.6348,1.6349,98800000.0
2009-10-07 03:36:00,1.635,1.63515,1.6349,1.63495,111800000.0
2009-10-07 03:37:00,1.635,1.6351,1.63475,1.63495,54800000.0
2009-10-07 03:38:00,1.6349,1.6353,1.6349,1.63525,88600000.0
2009-10-07 03:39:00,1.63525,1.6353,1.6352,1.63525,51000000.0
2009-10-07 03:40:00,1.63525,1.63525,1.63485,1.6349,97500000.0
2009-10-07 03:41:00,1.6349,1.63495,1.63475,1.6348,101900000.0
2009-10-07 03:42:00,1.63485,1.6349,1.6348,1.63485,30800000.0
2009-10-07 03:43:00,1.63485,1.635,1.63485,1.6349,67200000.0
2009-10-07 03:44:00,1.635,1.63525,1.63495,1.635,61200000.0
2009-10-07 03:45:00,1.635,1.6351,1.6349,1.635,68500000.0
2009-10-07 03:46:00,1.63495,1.635,1.63485,1.63485,46500000.0
2009-10-07 03:47:00,1.63485,1.6356,1.63485,1.63545,117600000.0
2009-10-07 03:48:00,1.6354,1.63565,1.63535,1.6355,79800000.0
2009-10-07 03:49:00,1.6355,1.6355,1.63535,1.6354,38300000.0
2009-10-07 03:50:00,1.63545,1.63565,1.6353,1.6355,87000000.0
2009-10-07 03:51:00,1.63545,1.6358,1.63535,1.6356,117800000.0
2009-10-07 03:52:00,1.6356,1.63565,1.6355,1.63555,58800000.0
2009-10-07 03:53:00,1.6356,1.6356,1.6354,1.63555,52500000.0
2009-10-07 03:54:00,1.63555,1.6356,1.635,1.63505,167000000.0
2009-10-07 03:55:00,1.63515,1.6353,1.63515,1.6352,58300000.0
2009-10-07 03:56:00,1.6352,1.63525,1.635,1.6352,47700000.0
2009-10-07 03:57:00,1.63525,1.63575,1.6352,1.63565,87900000.0
2009-10-07 03:58:00,1.6356,1.63565,1.6354,1.6356,51100000.0
2009-10-07 03:59:00,1.6356,1.63565,1.63555,1.63565,27000000.0
2009-10-07 04:00:00,1.63565,1.6357,1.6354,1.6355,116000000.0
2009-10-07 04:01:00,1.6355,1.6355,1.6353,1.6353,59800000.0
2009-10-07 04:02:00,1.6353,1.63555,1.6353,1.6354,96300000.0
2009-10-07 04:03:00,1.6354,1.6355,1.6353,1.63545,79800000.0
2009-10-07 04:04:00,1.63545,1.6355,1.6354,1.63545,35300000.0
2009-10-07 04:05:00,1.63545,1.6356,1.63545,1.63555,65600000.0
2009-10-07 04:06:00,1.63555,1.63555,1.63525,1.6353,80400000.0
2009-10-07 04:07:00,1.6353,1.6354,1.6352,1.6353,92600000.0
2009-10-07 04:08:00,1.6353,1.6353,1.635,1.6351,71500000.0
2009-10-07 04:09:00,1.6351,1.63535,1.63505,1.63515,98500000.0
2009-10-07 04:10:00,1.63515,1.63535,1.63505,1.6353,98900000.0
2009-10-07 04:11:00,1.6353,1.63535,1.6349,1.6352,100100000.0
2009-10-07 04:12:00,1.63515,1.63515,1.63505,1.6351,83400000.0
2009-10-07 04:13:00,1.6351,1.63515,1.63495,1.63505,92700000.0
2009-10-07 04:14:00,1.63505,1.63525,1.63495,1.63525,110800000.0
2009-10-07 04:15:00,1.63535,1.6354,1.6352,1.6354,46700000.0
2009-10-07 04:16:00,1.6354,1.6354,1.63515,1.63515,40400000.0
2009-10-07 04:17:00,1.6352,1.63525,1.63505,1.63505,22900000.0
2009-10-07 04:18:00,1.63505,1.6352,1.635,1.63505,69400000.0
2009-10-07 04:19:00,1.6351,1.6351,1.63505,1.6351,6000000.0
2009-10-07 04:20:00,1.635,1.6351,1.63495,1.63505,16600000.0
2009-10-07 04:21:00,1.6351,1.6353,1.63495,1.635,136800000.0
2009-10-07 04:22:00,1.63495,1.63515,1.6349,1.6351,65600000.0
2009-10-07 04:23:00,1.6351,1.63515,1.63505,1.6351,31000000.0
2009-10-07 04:24:00,1.63515,1.63535,1.6351,1.6352,40500000.0
2009-10-07 04:25:00,1.6352,1.63525,1.63495,1.635,52000000.0
2009-10-07 04:26:00,1.635,1.63535,1.635,1.6353,124800000.0
2009-10-07 04:27:00,1.63535,1.6356,1.63535,1.6355,34000000.0
2009-10-07 04:28:00,1.6355,1.6355,1.6354,1.6354,22000000.0
2009-10-07 04:29:00,1.6354,1.63545,1.6351,1.6351,39100000.0
2009-10-07 04:30:00,1.6351,1.6352,1.6349,1.6351,91800000.0
2009-10-07 04:31:00,1.6351,1.6352,1.6351,1.63515,45000000.0
2009-10-07 04:32:00,1.63515,1.6352,1.6351,1.6351,47200000.0
2009-10-07 04:33:00,1.6351,1.6351,1.63485,1.6349,41100000.0
2009-10-07 04:34:00,1.6349,1.6351,1.63475,1.6351,73800000.0
2009-10-07 04:35:00,1.6351,1.6351,1.63495,1.6351,38100000.0
2009-10-07 04:36:00,1.6351,1.63515,1.63505,1.63515,18000000.0
2009-10-07 04:37:00,1.6351,1.6351,1.63485,1.63495,74800000.0
2009-10-07 04:38:00,1.63495,1.6351,1.63495,1.6351,26400000.0
2009-10-07 04:39:00,1.6351,1.6353,1.63475,1.63515,80700000.0
2009-10-07 04:40:00,1.6352,1.6353,1.6351,1.6351,90500000.0
2009-10-07 04:41:00,1.63505,1.6351,1.63505,1.6351,6900000.0
2009-10-07 04:42:00,1.6351,1.63525,1.6349,1.63515,82500000.0
2009-10-07 04:43:00,1.63515,1.63515,1.635,1.63515,50800000.0
2009-10-07 04:44:00,1.63515,1.63515,1.63495,1.63515,25000000.0
2009-10-07 04:45:00,1.6352,1.6352,1.63505,1.63505,55600000.0
2009-10-07 04:46:00,1.635,1.635,1.63485,1.63495,60800000.0
2009-10-07 04:47:00,1.6349,1.63505,1.63485,1.63485,39900000.0
2009-10-07 04:48:00,1.63495,1.63495,1.6348,1.6348,48100000.0
2009-10-07 04:49:00,1.6349,1.63495,1.6348,1.6349,21900000.0
2009-10-07 04:50:00,1.63485,1.63495,1.63475,1.63485,34500000.0
2009-10-07 04:51:00,1.6349,1.635,1.63475,1.6349,108700000.0
2009-10-07 04:52:00,1.63485,1.63495,1.63475,1.63495,46000000.0
2009-10-07 04:53:00,1.63495,1.6351,1.63485,1.6351,93800000.0
2009-10-07 04:54:00,1.63505,1.63515,1.63485,1.635,81300000.0
2009-10-07 04:55:00,1.635,1.63515,1.6349,1.63515,90700000.0
2009-10-07 04:56:00,1.6351,1.6351,1.6349,1.63495,62800000.0
2009-10-07 04:57:00,1.63495,1.6351,1.6349,1.635,37400000.0
2009-10-07 04:58:00,1.63505,1.63515,1.635,1.63515,64300000.0
2009-10-07 04:59:00,1.63525,1.6354,1.6349,1.63495,81400000.0
2009-10-07 05:00:00,1.6349,1.6351,1.6348,1.6348,84300000.0
2009-10-07 05:01:00,1.6348,1.63495,1.6348,1.6349,64300000.0
2009-10-07 05:02:00,1.6349,1.63525,1.63485,1.6352,62400000.0
2009-10-07 05:03:00,1.6352,1.6354,1.63515,1.63525,90900000.0
2009-10-07 05:04:00,1.63535,1.6354,1.6352,1.6354,25100000.0
2009-10-07 05:05:00,1.6354,1.63545,1.63525,1.6353,50400000.0
2009-10-07 05:06:00,1.6353,1.6355,1.63515,1.6352,53800000.0
2009-10-07 05:07:00,1.6352,1.63535,1.63505,1.63535,89900000.0
2009-10-07 05:08:00,1.63535,1.63535,1.6352,1.6352,60200000.0
2009-10-07 05:09:00,1.63515,1.6352,1.63505,1.6351,45200000.0
2009-10-07 05:10:00,1.6351,1.6351,1.6349,1.63495,32200000.0
2009-10-07 05:11:00,1.635,1.6351,1.635,1.635,35000000.0
2009-10-07 05:12:00,1.63505,1.6355,1.63505,1.6352,78100000.0
2009-10-07 05:13:00,1.6352,1.6354,1.6352,1.63535,40800000.0
2009-10-07 05:14:00,1.63535,1.63585,1.6352,1.63535,108700000.0
2009-10-07 05:15:00,1.63535,1.63535,1.6351,1.6352,38800000.0
2009-10-07 05:16:00,1.63515,1.63515,1.6348,1.6349,60900000.0
2009-10-07 05:17:00,1.63495,1.63515,1.6349,1.63505,56200000.0
2009-10-07 05:18:00,1.635,1.63545,1.635,1.6353,40700000.0
2009-10-07 05:19:00,1.6353,1.63555,1.6351,1.63525,114500000.0
2009-10-07 05:20:00,1.63525,1.6353,1.63515,1.6352,47500000.0
2009-10-07 05:21:00,1.6352,1.63525,1.6352,1.6352,66900000.0
2009-10-07 05:22:00,1.63525,1.6354,1.6352,1.6354,55800000.0
2009-10-07 05:23:00,1.6354,1.63555,1.63535,1.6354,56300000.0
2009-10-07 05:24:00,1.6355,1.6355,1.63515,1.6352,42700000.0
2009-10-07 05:25:00,1.6352,1.6352,1.63515,1.63515,53800000.0
2009-10-07 05:26:00,1.63515,1.6353,1.63495,1.63495,70400000.0
2009-10-07 05:27:00,1.63495,1.63545,1.63495,1.6354,65600000.0
2009-10-07 05:28:00,1.6354,1.6357,1.6353,1.6353,69600000.0
2009-10-07 05:29:00,1.6353,1.6356,1.6352,1.6356,110800000.0
2009-10-07 05:30:00,1.6355,1.6357,1.6355,1.6357,33000000.0
2009-10-07 05:31:00,1.63555,1.63565,1.63535,1.63545,102500000.0
2009-10-07 05:32:00,1.63565,1.63565,1.6351,1.6352,88300000.0
2009-10-07 05:33:00,1.6351,1.63545,1.6351,1.6354,85000000.0
2009-10-07 05:34:00,1.6354,1.6354,1.6351,1.6351,78400000.0
2009-10-07 05:35:00,1.6352,1.6353,1.6351,1.6353,35400000.0
2009-10-07 05:36:00,1.63525,1.63545,1.63525,1.63545,37500000.0
2009-10-07 05:37:00,1.63535,1.63555,1.6353,1.6355,51400000.0
2009-10-07 05:38:00,1.6355,1.63595,1.6355,1.63585,84200000.0
2009-10-07 05:39:00,1.63575,1.63575,1.63525,1.6354,106800000.0
2009-10-07 05:40:00,1.6354,1.6355,1.63525,1.63535,92000000.0
2009-10-07 05:41:00,1.6355,1.63555,1.6353,1.6353,91500000.0
2009-10-07 05:42:00,1.6353,1.63555,1.6353,1.63545,90200000.0
2009-10-07 05:43:00,1.6354,1.6361,1.6354,1.63595,105700000.0
2009-10-07 05:44:00,1.63595,1.63605,1.63575,1.6359,64700000.0
2009-10-07 05:45:00,1.63585,1.63585,1.6354,1.63545,134600000.0
2009-10-07 05:46:00,1.63535,1.63575,1.6353,1.63565,73600000.0
2009-10-07 05:47:00,1.6356,1.63575,1.6355,1.6357,80100000.0
2009-10-07 05:48:00,1.63575,1.63585,1.63565,1.63565,50000000.0
2009-10-07 05:49:00,1.6356,1.63565,1.6351,1.63515,115800000.0
2009-10-07 05:50:00,1.63515,1.63515,1.635,1.63515,58900000.0
2009-10-07 05:51:00,1.63515,1.6355,1.635,1.6354,97400000.0
2009-10-07 05:52:00,1.63545,1.6355,1.6353,1.6353,85800000.0
2009-10-07 05:53:00,1.6353,1.6354,1.6351,1.6351,91500000.0
2009-10-07 05:54:00,1.6351,1.63515,1.63455,1.6347,118900000.0
2009-10-07 05:55:00,1.6347,1.6347,1.6342,1.6342,121200000.0
2009-10-07 05:56:00,1.6342,1.63485,1.6341,1.63475,223900000.0
2009-10-07 05:57:00,1.63475,1.6348,1.6344,1.6344,98400000.0
2009-10-07 05:58:00,1.6345,1.6346,1.63445,1.6345,80700000.0
2009-10-07 05:59:00,1.6345,1.6346,1.6345,1.6345,54800000.0
2009-10-07 06:00:00,1.63455,1.6347,1.63445,1.6345,87700000.0
2009-10-07 06:01:00,1.6346,1.6347,1.6345,1.63465,103600000.0
2009-10-07 06:02:00,1.63475,1.6348,1.63455,1.63465,70300000.0
2009-10-07 06:03:00,1.63465,1.63475,1.63445,1.63445,88400000.0
2009-10-07 06:04:00,1.6344,1.63445,1.6343,1.6344,120300000.0
2009-10-07 06:05:00,1.6344,1.6344,1.63425,1.6343,86400000.0
2009-10-07 06:06:00,1.6343,1.6345,1.63425,1.6343,105900000.0
2009-10-07 06:07:00,1.6344,1.6345,1.6343,1.6345,53000000.0
2009-10-07 06:08:00,1.6345,1.63455,1.63415,1.63445,111500000.0
2009-10-07 06:09:00,1.63445,1.63455,1.6343,1.63435,98600000.0
2009-10-07 06:10:00,1.63445,1.63515,1.63445,1.6346,141600000.0
2009-10-07 06:11:00,1.63455,1.6347,1.6345,1.63455,24400000.0
2009-10-07 06:12:00,1.63455,1.63465,1.63455,1.63455,9300000.0
2009-10-07 06:13:00,1.63455,1.6349,1.63435,1.63465,150300000.0
2009-10-07 06:14:00,1.6346,1.63465,1.63435,1.63465,107300000.0
2009-10-07 06:15:00,1.63465,1.63485,1.6346,1.6348,96900000.0
2009-10-07 06:16:00,1.63495,1.63505,1.63475,1.63485,96500000.0
2009-10-07 06:17:00,1.6349,1.6349,1.63465,1.63475,79500000.0
2009-10-07 06:18:00,1.63475,1.6351,1.6347,1.63485,118900000.0
2009-10-07 06:19:00,1.6348,1.6349,1.63465,1.6348,86300000.0
2009-10-07 06:20:00,1.6349,1.6349,1.6347,1.63475,61700000.0
2009-10-07 06:21:00,1.63475,1.63485,1.63465,1.63485,91400000.0
2009-10-07 06:22:00,1.6349,1.6354,1.6349,1.6351,137200000.0
2009-10-07 06:23:00,1.6352,1.6352,1.63465,1.63485,68000000.0
2009-10-07 06:24:00,1.6348,1.63485,1.6344,1.6345,126600000.0
2009-10-07 06:25:00,1.6345,1.6349,1.6345,1.6349,120900000.0
2009-10-07 06:26:00,1.63485,1.63505,1.6348,1.63505,41300000.0
2009-10-07 06:27:00,1.63505,1.6351,1.63495,1.63495,45600000.0
2009-10-07 06:28:00,1.63495,1.6354,1.6348,1.6348,76900000.0
2009-10-07 06:29:00,1.6349,1.6351,1.6346,1.63465,158900000.0
2009-10-07 06:30:00,1.63465,1.63465,1.6339,1.63395,200600000.0
2009-10-07 06:31:00,1.634,1.63435,1.6339,1.63415,104300000.0
2009-10-07 06:32:00,1.63425,1.6344,1.63425,1.63435,13700000.0
2009-10-07 06:33:00,1.63435,1.6347,1.6343,1.63455,89300000.0
2009-10-07 06:34:00,1.63455,1.6348,1.63455,1.63475,40800000.0
2009-10-07 06:35:00,1.6346,1.63475,1.63455,1.63465,39900000.0
2009-10-07 06:36:00,1.6347,1.6348,1.6346,1.6347,58100000.0
2009-10-07 06:37:00,1.63475,1.63485,1.63455,1.6346,59200000.0
2009-10-07 06:38:00,1.6346,1.6349,1.6346,1.63485,92900000.0
2009-10-07 06:39:00,1.63485,1.6352,1.63485,1.635,78200000.0
2009-10-07 06:40:00,1.635,1.6352,1.6349,1.6352,38600000.0
2009-10-07 06:41:00,1.6352,1.6353,1.63515,1.6353,48100000.0
2009-10-07 06:42:00,1.6352,1.63525,1.6348,1.6348,59400000.0
2009-10-07 06:43:00,1.6347,1.63485,1.63455,1.6346,62600000.0
2009-10-07 06:44:00,1.6347,1.63535,1.63455,1.63535,101900000.0
2009-10-07 06:45:00,1.6352,1.6353,1.63505,1.6352,42500000.0
2009-10-07 06:46:00,1.6352,1.63535,1.63515,1.63525,43900000.0
2009-10-07 06:47:00,1.6352,1.6353,1.6352,1.63525,34500000.0
2009-10-07 06:48:00,1.63525,1.63535,1.63505,1.63515,78800000.0
2009-10-07 06:49:00,1.63525,1.63525,1.63495,1.63495,42400000.0
2009-10-07 06:50:00,1.63495,1.63505,1.6349,1.63495,30600000.0
2009-10-07 06:51:00,1.635,1.63505,1.635,1.63505,7500000.0
2009-10-07 06:52:00,1.6351,1.6351,1.6349,1.6349,31100000.0
2009-10-07 06:53:00,1.635,1.63525,1.63485,1.63515,80600000.0
2009-10-07 06:54:00,1.63515,1.6352,1.6348,1.63515,153100000.0
2009-10-07 06:55:00,1.63515,1.6355,1.63485,1.63545,129200000.0
2009-10-07 06:56:00,1.63545,1.6355,1.63495,1.6351,131100000.0
2009-10-07 06:57:00,1.63515,1.6353,1.635,1.635,145000000.0
2009-10-07 06:58:00,1.63495,1.63495,1.63475,1.63485,53100000.0
2009-10-07 06:59:00,1.63495,1.63515,1.63485,1.63505,45700000.0
2009-10-07 07:00:00,1.63515,1.6353,1.6349,1.6351,155900000.0
2009-10-07 07:01:00,1.63515,1.63515,1.63495,1.635,77600000.0
2009-10-07 07:02:00,1.63505,1.6352,1.6349,1.6351,89000000.0
2009-10-07 07:03:00,1.63515,1.6353,1.63505,1.6353,42000000.0
2009-10-07 07:04:00,1.63525,1.63525,1.63455,1.63485,136300000.0
2009-10-07 07:05:00,1.63495,1.6351,1.6348,1.63505,123400000.0
2009-10-07 07:06:00,1.63505,1.6351,1.6348,1.63495,75700000.0
2009-10-07 07:07:00,1.63495,1.63505,1.63475,1.63475,93200000.0
2009-10-07 07:08:00,1.63475,1.6353,1.63475,1.635,167300000.0
2009-10-07 07:09:00,1.63505,1.63515,1.6348,1.63495,121500000.0
2009-10-07 07:10:00,1.635,1.63515,1.6348,1.635,109700000.0
2009-10-07 07:11:00,1.63495,1.63515,1.6349,1.6351,82100000.0
2009-10-07 07:12:00,1.6351,1.63525,1.63505,1.6351,32300000.0
2009-10-07 07:13:00,1.6351,1.6351,1.635,1.635,27000000.0
2009-10-07 07:14:00,1.635,1.6354,1.63485,1.63535,109600000.0
2009-10-07 07:15:00,1.63535,1.6355,1.6351,1.63515,93100000.0
2009-10-07 07:16:00,1.63515,1.63515,1.6348,1.6349,81700000.0
2009-10-07 07:17:00,1.63485,1.63505,1.63465,1.63495,105000000.0
2009-10-07 07:18:00,1.63485,1.63485,1.6344,1.63445,109200000.0
2009-10-07 07:19:00,1.63445,1.6345,1.6342,1.63425,126800000.0
2009-10-07 07:20:00,1.6343,1.6343,1.63395,1.6341,174300000.0
2009-10-07 07:21:00,1.6341,1.6345,1.6341,1.63445,91400000.0
2009-10-07 07:22:00,1.63445,1.63475,1.63445,1.63465,101800000.0
2009-10-07 07:23:00,1.63475,1.63505,1.6346,1.63505,112700000.0
2009-10-07 07:24:00,1.63505,1.6353,1.63485,1.6349,193100000.0
2009-10-07 07:25:00,1.6349,1.6349,1.6342,1.63445,219400000.0
2009-10-07 07:26:00,1.63435,1.63495,1.63435,1.63485,221400000.0
2009-10-07 07:27:00,1.63485,1.6349,1.63465,1.63485,155300000.0
2009-10-07 07:28:00,1.63485,1.63485,1.63465,1.63465,126500000.0
2009-10-07 07:29:00,1.6347,1.63505,1.63465,1.63475,134000000.0
2009-10-07 07:30:00,1.63475,1.63495,1.6345,1.6346,174500000.0
2009-10-07 07:31:00,1.63465,1.63475,1.63455,1.6346,81800000.0
2009-10-07 07:32:00,1.6346,1.63495,1.6344,1.6347,120600000.0
2009-10-07 07:33:00,1.6347,1.6348,1.6345,1.63455,80100000.0
2009-10-07 07:34:00,1.63455,1.63485,1.63455,1.63485,97900000.0
2009-10-07 07:35:00,1.63485,1.6349,1.6346,1.63485,118900000.0
2009-10-07 07:36:00,1.63485,1.6349,1.63455,1.63465,135200000.0
2009-10-07 07:37:00,1.63465,1.63465,1.6345,1.63465,78700000.0
2009-10-07 07:38:00,1.63465,1.63465,1.63445,1.63445,59200000.0
2009-10-07 07:39:00,1.63445,1.6347,1.63445,1.63455,104700000.0
2009-10-07 07:40:00,1.6346,1.63475,1.6345,1.63465,61400000.0
2009-10-07 07:41:00,1.6347,1.63485,1.6345,1.63475,102000000.0
2009-10-07 07:42:00,1.6347,1.63485,1.63415,1.63435,162700000.0
2009-10-07 07:43:00,1.63435,1.6344,1.63395,1.634,144600000.0
2009-10-07 07:44:00,1.63395,1.63405,1.63375,1.6338,69100000.0
2009-10-07 07:45:00,1.63375,1.63395,1.6335,1.6339,137200000.0
2009-10-07 07:46:00,1.63385,1.63405,1.63375,1.634,101900000.0
2009-10-07 07:47:00,1.63395,1.63395,1.63295,1.6331,100700000.0
2009-10-07 07:48:00,1.63305,1.6332,1.6328,1.6329,85600000.0
2009-10-07 07:49:00,1.6329,1.63305,1.6328,1.633,87700000.0
2009-10-07 07:50:00,1.63305,1.63325,1.6329,1.63325,125000000.0
2009-10-07 07:51:00,1.63325,1.63365,1.63315,1.6335,137300000.0
2009-10-07 07:52:00,1.63365,1.63385,1.63325,1.6335,181500000.0
2009-10-07 07:53:00,1.6335,1.6336,1.6332,1.63345,143400000.0
2009-10-07 07:54:00,1.63345,1.6335,1.63315,1.63335,163700000.0
2009-10-07 07:55:00,1.6333,1.63345,1.6331,1.63325,148200000.0
2009-10-07 07:56:00,1.63325,1.63345,1.6327,1.6329,151700000.0
2009-10-07 07:57:00,1.6329,1.63315,1.63275,1.633,157500000.0
2009-10-07 07:58:00,1.633,1.63315,1.6325,1.63265,192000000.0
2009-10-07 07:59:00,1.6325,1.6328,1.6324,1.63255,164600000.0
2009-10-07 08:00:00,1.6326,1.6326,1.63225,1.6324,104200000.0
2009-10-07 08:01:00,1.6325,1.63315,1.63245,1.63315,170800000.0
2009-10-07 08:02:00,1.6331,1.63315,1.63275,1.63285,111700000.0
2009-10-07 08:03:00,1.63285,1.63285,1.63255,1.63265,110900000.0
2009-10-07 08:04:00,1.6327,1.63285,1.63255,1.6328,86600000.0
2009-10-07 08:05:00,1.63275,1.6331,1.63255,1.63295,205000000.0
2009-10-07 08:06:00,1.63295,1.63325,1.63275,1.63285,143300000.0
2009-10-07 08:07:00,1.63285,1.63285,1.63205,1.63215,160000000.0
2009-10-07 08:08:00,1.63215,1.63215,1.6317,1.63185,169800000.0
2009-10-07 08:09:00,1.6319,1.63205,1.63155,1.63165,146200000.0
2009-10-07 08:10:00,1.63165,1.63165,1.6309,1.6312,208000000.0
2009-10-07 08:11:00,1.6312,1.6323,1.63115,1.6321,202600000.0
2009-10-07 08:12:00,1.63215,1.6327,1.63205,1.6322,243500000.0
2009-10-07 08:13:00,1.6322,1.6325,1.6319,1.6322,237300000.0
2009-10-07 08:14:00,1.63225,1.63225,1.63135,1.632,193200000.0
2009-10-07 08:15:00,1.63195,1.6329,1.63195,1.63275,202500000.0
2009-10-07 08:16:00,1.6328,1.6329,1.63265,1.6327,164800000.0
2009-10-07 08:17:00,1.6327,1.6327,1.63215,1.63225,214600000.0
2009-10-07 08:18:00,1.6322,1.6333,1.6322,1.63285,216100000.0
2009-10-07 08:19:00,1.63285,1.6331,1.63215,1.6322,207800000.0
2009-10-07 08:20:00,1.63225,1.63245,1.632,1.63245,130000000.0
2009-10-07 08:21:00,1.6324,1.6329,1.6323,1.6328,121300000.0
2009-10-07 08:22:00,1.6328,1.633,1.6327,1.63275,86600000.0
2009-10-07 08:23:00,1.6327,1.6333,1.6326,1.6332,194900000.0
2009-10-07 08:24:00,1.6332,1.6335,1.63305,1.63315,186400000.0
2009-10-07 08:25:00,1.63325,1.6334,1.63265,1.6328,188300000.0
2009-10-07 08:26:00,1.6328,1.6333,1.63275,1.6333,124900000.0
2009-10-07 08:27:00,1.6333,1.63355,1.6332,1.63335,120800000.0
2009-10-07 08:28:00,1.63335,1.6337,1.633,1.6331,126200000.0
2009-10-07 08:29:00,1.6331,1.6331,1.6325,1.633,139400000.0
2009-10-07 08:30:00,1.633,1.6331,1.6329,1.633,162900000.0
2009-10-07 08:31:00,1.633,1.63305,1.6326,1.6327,128000000.0
2009-10-07 08:32:00,1.63265,1.63265,1.63225,1.6325,153400000.0
2009-10-07 08:33:00,1.6325,1.6326,1.63215,1.6324,139600000.0
2009-10-07 08:34:00,1.6324,1.63245,1.63225,1.6323,127300000.0
2009-10-07 08:35:00,1.6323,1.6325,1.63215,1.63215,158000000.0
2009-10-07 08:36:00,1.6322,1.6322,1.63205,1.63205,217500000.0
2009-10-07 08:37:00,1.63205,1.6322,1.63195,1.632,307600000.0
2009-10-07 08:38:00,1.632,1.63225,1.632,1.63215,164300000.0
2009-10-07 08:39:00,1.63215,1.6323,1.6318,1.63215,204700000.0
2009-10-07 08:40:00,1.6321,1.6323,1.6319,1.63195,243400000.0
2009-10-07 08:41:00,1.63195,1.63205,1.63185,1.63195,279300000.0
2009-10-07 08:42:00,1.63205,1.6321,1.6318,1.63195,173800000.0
2009-10-07 08:43:00,1.63195,1.63215,1.63195,1.632,94000000.0
2009-10-07 08:44:00,1.632,1.6322,1.63195,1.63195,272300000.0
2009-10-07 08:45:00,1.63185,1.63195,1.6314,1.63145,376800000.0
2009-10-07 08:46:00,1.63145,1.6317,1.6313,1.63165,367200000.0
2009-10-07 08:47:00,1.63165,1.63185,1.6314,1.6315,353100000.0
2009-10-07 08:48:00,1.63165,1.6321,1.6315,1.6321,390500000.0
2009-10-07 08:49:00,1.63205,1.63205,1.6316,1.63165,351500000.0
2009-10-07 08:50:00,1.63165,1.63185,1.6316,1.63175,207000000.0
2009-10-07 08:51:00,1.63175,1.632,1.6316,1.6316,402200000.0
2009-10-07 08:52:00,1.6317,1.63215,1.6315,1.63215,180900000.0
2009-10-07 08:53:00,1.63215,1.6329,1.63215,1.63285,193300000.0
2009-10-07 08:54:00,1.63285,1.6332,1.6328,1.6332,214200000.0
2009-10-07 08:55:00,1.6332,1.63335,1.63295,1.63325,201000000.0
2009-10-07 08:56:00,1.63325,1.63345,1.6331,1.63335,161900000.0
2009-10-07 08:57:00,1.63335,1.6335,1.63325,1.6334,131500000.0
2009-10-07 08:58:00,1.6334,1.63355,1.63325,1.63335,179900000.0
2009-10-07 08:59:00,1.63335,1.6344,1.63335,1.6342,375400000.0
2009-10-07 09:00:00,1.6343,1.6344,1.634,1.63415,180900000.0
2009-10-07 09:01:00,1.63415,1.63435,1.63375,1.63415,283200000.0
2009-10-07 09:02:00,1.63415,1.63415,1.6335,1.6335,268400000.0
2009-10-07 09:03:00,1.63355,1.6343,1.63355,1.63395,212400000.0
2009-10-07 09:04:00,1.63395,1.63395,1.63335,1.63345,189100000.0
2009-10-07 09:05:00,1.6334,1.63375,1.63315,1.6336,322300000.0
2009-10-07 09:06:00,1.6336,1.634,1.63335,1.63355,245100000.0
2009-10-07 09:07:00,1.63355,1.6348,1.6335,1.6348,333800000.0
2009-10-07 09:08:00,1.63475,1.63545,1.63465,1.63485,256700000.0
2009-10-07 09:09:00,1.63485,1.63535,1.6345,1.6351,350200000.0
2009-10-07 09:10:00,1.6351,1.6356,1.63505,1.6356,243700000.0
2009-10-07 09:11:00,1.6356,1.63595,1.6356,1.63585,352100000.0
2009-10-07 09:12:00,1.6359,1.63655,1.6358,1.63605,378300000.0
2009-10-07 09:13:00,1.636,1.63645,1.63585,1.63635,327200000.0
2009-10-07 09:14:00,1.63635,1.63645,1.636,1.63605,204200000.0
2009-10-07 09:15:00,1.63605,1.63605,1.6355,1.6356,417800000.0
2009-10-07 09:16:00,1.6356,1.63585,1.63525,1.6355,274000000.0
2009-10-07 09:17:00,1.63545,1.63545,1.63485,1.63515,282400000.0
2009-10-07 09:18:00,1.6351,1.6358,1.6351,1.63575,166200000.0
2009-10-07 09:19:00,1.63575,1.6359,1.63545,1.6355,216700000.0
2009-10-07 09:20:00,1.63555,1.63615,1.63555,1.63615,218200000.0
2009-10-07 09:21:00,1.63615,1.6377,1.63605,1.63695,301400000.0
2009-10-07 09:22:00,1.6369,1.6373,1.6369,1.6373,429700000.0
2009-10-07 09:23:00,1.63735,1.6374,1.63595,1.6362,375700000.0
2009-10-07 09:24:00,1.6362,1.6365,1.6361,1.6363,325500000.0
2009-10-07 09:25:00,1.6363,1.6368,1.6362,1.6366,325800000.0
2009-10-07 09:26:00,1.6366,1.63715,1.63655,1.6371,325100000.0
2009-10-07 09:27:00,1.6371,1.63745,1.6371,1.6372,346300000.0
2009-10-07 09:28:00,1.6372,1.6374,1.63705,1.6372,278500000.0
2009-10-07 09:29:00,1.6372,1.63735,1.6371,1.6373,189700000.0
2009-10-07 09:30:00,1.63735,1.63765,1.63715,1.63715,345200000.0
2009-10-07 09:31:00,1.6372,1.6376,1.6372,1.6375,388700000.0
2009-10-07 09:32:00,1.63755,1.6377,1.6374,1.6375,262100000.0
2009-10-07 09:33:00,1.6375,1.63775,1.63745,1.63765,270000000.0
2009-10-07 09:34:00,1.63765,1.63775,1.6373,1.6373,171200000.0
2009-10-07 09:35:00,1.63725,1.63745,1.63705,1.6372,294600000.0
2009-10-07 09:36:00,1.6372,1.6374,1.637,1.6371,248600000.0
2009-10-07 09:37:00,1.6371,1.6372,1.63665,1.6369,271300000.0
2009-10-07 09:38:00,1.637,1.6372,1.63685,1.6371,165600000.0
2009-10-07 09:39:00,1.6371,1.6373,1.63705,1.63725,170200000.0
2009-10-07 09:40:00,1.63725,1.6377,1.63705,1.63765,342900000.0
2009-10-07 09:41:00,1.63765,1.63795,1.6373,1.6378,234800000.0
2009-10-07 09:42:00,1.63775,1.638,1.6376,1.63785,259200000.0
2009-10-07 09:43:00,1.63785,1.63795,1.6377,1.6377,155100000.0
2009-10-07 09:44:00,1.6377,1.6379,1.6374,1.63745,234800000.0
2009-10-07 09:45:00,1.63745,1.638,1.63735,1.6374,322100000.0
2009-10-07 09:46:00,1.63755,1.63775,1.63735,1.6376,292200000.0
2009-10-07 09:47:00,1.6376,1.63775,1.63745,1.6375,285500000.0
2009-10-07 09:48:00,1.63745,1.6376,1.6372,1.63745,229200000.0
2009-10-07 09:49:00,1.63745,1.6376,1.63725,1.6376,271500000.0
2009-10-07 09:50:00,1.63755,1.63765,1.6374,1.63745,228700000.0
2009-10-07 09:51:00,1.63745,1.63755,1.63725,1.63725,189200000.0
2009-10-07 09:52:00,1.63735,1.63755,1.63725,1.6373,173000000.0
2009-10-07 09:53:00,1.6373,1.6374,1.6367,1.6367,184300000.0
2009-10-07 09:54:00,1.6367,1.6369,1.6361,1.6361,336800000.0
2009-10-07 09:55:00,1.63615,1.63615,1.6355,1.6357,366300000.0
2009-10-07 09:56:00,1.63565,1.636,1.6355,1.6359,365500000.0
2009-10-07 09:57:00,1.636,1.63625,1.63575,1.63605,337400000.0
2009-10-07 09:58:00,1.63605,1.63615,1.6358,1.636,306600000.0
2009-10-07 09:59:00,1.636,1.6362,1.6351,1.6351,175800000.0
2009-10-07 10:00:00,1.6352,1.63555,1.6349,1.63545,230800000.0
2009-10-07 10:01:00,1.6354,1.6359,1.6354,1.63575,186800000.0
2009-10-07 10:02:00,1.63575,1.63655,1.63565,1.63605,257100000.0
2009-10-07 10:03:00,1.63605,1.63605,1.6356,1.6358,223200000.0
2009-10-07 10:04:00,1.6358,1.63605,1.6358,1.63585,177200000.0
2009-10-07 10:05:00,1.63585,1.6363,1.63575,1.63625,197200000.0
2009-10-07 10:06:00,1.6362,1.6363,1.63595,1.6361,229600000.0
2009-10-07 10:07:00,1.63615,1.6364,1.63605,1.63615,217300000.0
2009-10-07 10:08:00,1.63615,1.63655,1.63615,1.6363,222700000.0
2009-10-07 10:09:00,1.63635,1.63645,1.63545,1.63585,288900000.0
2009-10-07 10:10:00,1.6359,1.63625,1.6359,1.63595,292900000.0
2009-10-07 10:11:00,1.63595,1.6363,1.6359,1.63615,284000000.0
2009-10-07 10:12:00,1.63615,1.63625,1.63565,1.63565,176300000.0
2009-10-07 10:13:00,1.63565,1.6358,1.63565,1.63565,167700000.0
2009-10-07 10:14:00,1.63565,1.6357,1.6354,1.63545,217100000.0
2009-10-07 10:15:00,1.63545,1.63555,1.6351,1.63525,188300000.0
2009-10-07 10:16:00,1.63525,1.63545,1.63505,1.63545,137700000.0
2009-10-07 10:17:00,1.63545,1.6355,1.6352,1.6355,173000000.0
2009-10-07 10:18:00,1.6355,1.6355,1.63485,1.6349,265100000.0
2009-10-07 10:19:00,1.6349,1.635,1.6344,1.63445,240100000.0
2009-10-07 10:20:00,1.63445,1.63465,1.63425,1.63455,293800000.0
2009-10-07 10:21:00,1.63455,1.63465,1.6341,1.6341,310100000.0
2009-10-07 10:22:00,1.63415,1.6344,1.634,1.63405,199300000.0
2009-10-07 10:23:00,1.63405,1.63435,1.634,1.6341,209800000.0
2009-10-07 10:24:00,1.6341,1.6345,1.63395,1.63435,236900000.0
2009-10-07 10:25:00,1.63435,1.6344,1.6342,1.63435,127900000.0
2009-10-07 10:26:00,1.6343,1.6346,1.63415,1.6345,88100000.0
2009-10-07 10:27:00,1.63445,1.63445,1.63435,1.63435,148500000.0
2009-10-07 10:28:00,1.63435,1.6344,1.6339,1.6342,234200000.0
2009-10-07 10:29:00,1.6342,1.6344,1.6332,1.63325,214200000.0
2009-10-07 10:30:00,1.63325,1.6335,1.6329,1.6331,217400000.0
2009-10-07 10:31:00,1.6331,1.6339,1.6331,1.63385,168700000.0
2009-10-07 10:32:00,1.6339,1.63425,1.6338,1.6342,206900000.0
2009-10-07 10:33:00,1.6341,1.63455,1.6335,1.6335,190200000.0
2009-10-07 10:34:00,1.6335,1.634,1.63315,1.6335,254700000.0
2009-10-07 10:35:00,1.6336,1.634,1.63255,1.63265,265400000.0
2009-10-07 10:36:00,1.63265,1.63415,1.63265,1.6341,264700000.0
2009-10-07 10:37:00,1.6341,1.63435,1.63385,1.63385,222100000.0
2009-10-07 10:38:00,1.63385,1.6342,1.63385,1.63415,208500000.0
2009-10-07 10:39:00,1.63415,1.6342,1.63365,1.6337,266600000.0
2009-10-07 10:40:00,1.63375,1.63395,1.63365,1.63395,215600000.0
2009-10-07 10:41:00,1.6339,1.6341,1.6337,1.63405,355300000.0
2009-10-07 10:42:00,1.63405,1.6344,1.634,1.63425,322800000.0
2009-10-07 10:43:00,1.63425,1.63465,1.6342,1.63465,224900000.0
2009-10-07 10:44:00,1.63455,1.63475,1.6345,1.6347,210700000.0
2009-10-07 10:45:00,1.6347,1.63495,1.6345,1.63455,283000000.0
2009-10-07 10:46:00,1.6346,1.63485,1.63455,1.63465,186100000.0
2009-10-07 10:47:00,1.63465,1.63525,1.63435,1.6344,294900000.0
2009-10-07 10:48:00,1.63435,1.6347,1.63415,1.6345,331600000.0
2009-10-07 10:49:00,1.6345,1.6347,1.6344,1.6345,192600000.0
2009-10-07 10:50:00,1.63445,1.63465,1.6344,1.63455,187500000.0
2009-10-07 10:51:00,1.63455,1.6347,1.63415,1.6345,201800000.0
2009-10-07 10:52:00,1.6345,1.6347,1.63445,1.63455,173900000.0
2009-10-07 10:53:00,1.6345,1.6348,1.63445,1.6345,175000000.0
2009-10-07 10:54:00,1.6345,1.6348,1.63425,1.63475,232600000.0
2009-10-07 10:55:00,1.63485,1.6349,1.63405,1.6349,216100000.0
2009-10-07 10:56:00,1.6349,1.63545,1.63455,1.63545,289500000.0
2009-10-07 10:57:00,1.6354,1.6354,1.63485,1.63515,299300000.0
2009-10-07 10:58:00,1.63515,1.63545,1.6349,1.63505,225800000.0
2009-10-07 10:59:00,1.63495,1.6355,1.6349,1.63495,420300000.0
2009-10-07 11:00:00,1.63495,1.635,1.63385,1.63415,355700000.0
2009-10-07 11:01:00,1.63425,1.63485,1.63425,1.6345,466900000.0
2009-10-07 11:02:00,1.6345,1.6347,1.63425,1.6347,336300000.0
2009-10-07 11:03:00,1.6347,1.63515,1.63465,1.6351,243200000.0
2009-10-07 11:04:00,1.6351,1.6352,1.6348,1.63485,411100000.0
2009-10-07 11:05:00,1.63485,1.6349,1.63445,1.63455,289600000.0
2009-10-07 11:06:00,1.6346,1.6347,1.6335,1.63415,495000000.0
2009-10-07 11:07:00,1.63415,1.63455,1.6341,1.6343,237900000.0
2009-10-07 11:08:00,1.6343,1.63435,1.63415,1.6343,187900000.0
2009-10-07 11:09:00,1.63435,1.63445,1.6343,1.63435,221500000.0
2009-10-07 11:10:00,1.6343,1.6345,1.6339,1.63405,476800000.0
2009-10-07 11:11:00,1.634,1.6348,1.634,1.6348,303600000.0
2009-10-07 11:12:00,1.6348,1.6349,1.63465,1.6347,81000000.0
2009-10-07 11:13:00,1.6349,1.635,1.63485,1.63495,235300000.0
2009-10-07 11:14:00,1.63495,1.63525,1.6347,1.63495,241500000.0
2009-10-07 11:15:00,1.63495,1.6353,1.63475,1.63505,290700000.0
2009-10-07 11:16:00,1.635,1.6351,1.6349,1.63505,111100000.0
2009-10-07 11:17:00,1.635,1.6353,1.6349,1.63505,235700000.0
2009-10-07 11:18:00,1.63505,1.63545,1.63505,1.63535,264400000.0
2009-10-07 11:19:00,1.6353,1.63545,1.63515,1.63535,294500000.0
2009-10-07 11:20:00,1.63535,1.6357,1.63535,1.6355,330000000.0
2009-10-07 11:21:00,1.6355,1.6356,1.6352,1.63535,176500000.0
2009-10-07 11:22:00,1.63545,1.63565,1.6354,1.63565,163500000.0
2009-10-07 11:23:00,1.63565,1.63565,1.63515,1.63515,144600000.0
2009-10-07 11:24:00,1.63515,1.6352,1.63435,1.6344,327800000.0
2009-10-07 11:25:00,1.63435,1.63445,1.634,1.6341,238900000.0
2009-10-07 11:26:00,1.6341,1.63415,1.63385,1.63405,247300000.0
2009-10-07 11:27:00,1.634,1.6342,1.634,1.6342,118800000.0
2009-10-07 11:28:00,1.6342,1.63435,1.6337,1.6338,174100000.0
2009-10-07 11:29:00,1.6337,1.63375,1.6332,1.6332,147500000.0
2009-10-07 11:30:00,1.63325,1.63385,1.6331,1.6338,210400000.0
2009-10-07 11:31:00,1.6338,1.6344,1.6338,1.6344,349300000.0
2009-10-07 11:32:00,1.6344,1.6349,1.6342,1.6349,350500000.0
2009-10-07 11:33:00,1.63495,1.6356,1.6348,1.63535,316300000.0
2009-10-07 11:34:00,1.6353,1.63555,1.635,1.6351,202300000.0
2009-10-07 11:35:00,1.6352,1.63525,1.6348,1.635,212300000.0
2009-10-07 11:36:00,1.635,1.63515,1.6349,1.63495,213200000.0
2009-10-07 11:37:00,1.63495,1.63535,1.63485,1.63525,239900000.0
2009-10-07 11:38:00,1.63525,1.63535,1.6351,1.63535,185400000.0
2009-10-07 11:39:00,1.63535,1.63535,1.635,1.6352,208800000.0
2009-10-07 11:40:00,1.6352,1.63535,1.6349,1.6351,281200000.0
2009-10-07 11:41:00,1.6351,1.6353,1.63495,1.63525,206700000.0
2009-10-07 11:42:00,1.63525,1.6353,1.63505,1.63525,281900000.0
2009-10-07 11:43:00,1.6353,1.6353,1.63515,1.6352,157100000.0
2009-10-07 11:44:00,1.6353,1.6355,1.63515,1.6352,125900000.0
2009-10-07 11:45:00,1.63515,1.63535,1.63505,1.63525,233500000.0
2009-10-07 11:46:00,1.6352,1.6354,1.63515,1.6354,156200000.0
2009-10-07 11:47:00,1.6354,1.63545,1.63505,1.63505,238200000.0
2009-10-07 11:48:00,1.63505,1.63525,1.635,1.6352,152600000.0
2009-10-07 11:49:00,1.6352,1.6353,1.63505,1.63505,190700000.0
2009-10-07 11:50:00,1.63505,1.63525,1.63505,1.63525,192100000.0
2009-10-07 11:51:00,1.63525,1.6356,1.6352,1.6354,159400000.0
2009-10-07 11:52:00,1.6355,1.63565,1.63525,1.63565,169600000.0
2009-10-07 11:53:00,1.6356,1.6357,1.63555,1.6356,124400000.0
2009-10-07 11:54:00,1.6356,1.63565,1.63525,1.63535,133100000.0
2009-10-07 11:55:00,1.63535,1.63555,1.6353,1.6355,227500000.0
2009-10-07 11:56:00,1.6355,1.6356,1.63525,1.63545,142300000.0
2009-10-07 11:57:00,1.63545,1.63545,1.63515,1.6352,295400000.0
2009-10-07 11:58:00,1.63525,1.6354,1.6351,1.6352,222000000.0
2009-10-07 11:59:00,1.63515,1.63535,1.63485,1.635,172100000.0
2009-10-07 12:00:00,1.63505,1.6353,1.63505,1.6351,161300000.0
2009-10-07 12:01:00,1.63515,1.6352,1.63455,1.63455,150500000.0
2009-10-07 12:02:00,1.63455,1.6346,1.63415,1.63415,200300000.0
2009-10-07 12:03:00,1.6342,1.6343,1.63395,1.6341,169800000.0
2009-10-07 12:04:00,1.6341,1.6341,1.6339,1.634,112500000.0
2009-10-07 12:05:00,1.6341,1.6342,1.63395,1.63405,212600000.0
2009-10-07 12:06:00,1.63405,1.63405,1.6336,1.63365,249500000.0
2009-10-07 12:07:00,1.63365,1.63385,1.63365,1.63385,182200000.0
2009-10-07 12:08:00,1.63375,1.634,1.63375,1.634,54000000.0
2009-10-07 12:09:00,1.6339,1.63405,1.63355,1.63365,216500000.0
2009-10-07 12:10:00,1.63365,1.63375,1.63345,1.63365,182100000.0
2009-10-07 12:11:00,1.63365,1.6339,1.6332,1.63325,274800000.0
2009-10-07 12:12:00,1.63325,1.6333,1.633,1.633,269700000.0
2009-10-07 12:13:00,1.6331,1.6332,1.63285,1.63295,205800000.0
2009-10-07 12:14:00,1.63295,1.63335,1.6328,1.63335,326700000.0
2009-10-07 12:15:00,1.6333,1.6333,1.63285,1.6331,314200000.0
2009-10-07 12:16:00,1.6331,1.63345,1.6331,1.63345,290100000.0
2009-10-07 12:17:00,1.6334,1.6337,1.63325,1.63355,293600000.0
2009-10-07 12:18:00,1.63365,1.6337,1.6335,1.63365,173400000.0
2009-10-07 12:19:00,1.63365,1.63405,1.63365,1.634,130500000.0
2009-10-07 12:20:00,1.634,1.634,1.6337,1.6339,248300000.0
2009-10-07 12:21:00,1.6338,1.63385,1.6335,1.6335,155700000.0
2009-10-07 12:22:00,1.6335,1.63355,1.63275,1.63295,305400000.0
2009-10-07 12:23:00,1.63295,1.63335,1.63295,1.6331,187000000.0
2009-10-07 12:24:00,1.6331,1.6333,1.63305,1.6333,327500000.0
2009-10-07 12:25:00,1.6333,1.63335,1.6331,1.63325,206500000.0
2009-10-07 12:26:00,1.63325,1.6333,1.63265,1.63265,357000000.0
2009-10-07 12:27:00,1.6326,1.6327,1.6325,1.63255,277800000.0
2009-10-07 12:28:00,1.63255,1.6327,1.63235,1.6325,219200000.0
2009-10-07 12:29:00,1.6325,1.6327,1.63235,1.6326,245000000.0
2009-10-07 12:30:00,1.6328,1.6329,1.6327,1.63275,155700000.0
2009-10-07 12:31:00,1.6328,1.6332,1.6328,1.63305,192400000.0
2009-10-07 12:32:00,1.63305,1.6332,1.63285,1.6332,175700000.0
2009-10-07 12:33:00,1.63315,1.6336,1.6331,1.6331,189000000.0
2009-10-07 12:34:00,1.6331,1.63335,1.633,1.6333,113500000.0
2009-10-07 12:35:00,1.6333,1.6334,1.6329,1.6329,236100000.0
2009-10-07 12:36:00,1.633,1.6332,1.63275,1.63285,136600000.0
2009-10-07 12:37:00,1.63285,1.63315,1.63285,1.6329,165600000.0
2009-10-07 12:38:00,1.63295,1.633,1.63285,1.63295,228600000.0
2009-10-07 12:39:00,1.63295,1.63295,1.63285,1.63295,59300000.0
2009-10-07 12:40:00,1.63295,1.63315,1.6329,1.6329,99300000.0
2009-10-07 12:41:00,1.6329,1.6331,1.6329,1.633,121800000.0
2009-10-07 12:42:00,1.633,1.63305,1.6324,1.63245,291800000.0
2009-10-07 12:43:00,1.63245,1.6327,1.63235,1.6324,198500000.0
2009-10-07 12:44:00,1.63235,1.63285,1.6323,1.63285,225400000.0
2009-10-07 12:45:00,1.6328,1.63325,1.63265,1.63305,231900000.0
2009-10-07 12:46:00,1.633,1.63335,1.63295,1.63335,256700000.0
2009-10-07 12:47:00,1.63335,1.634,1.63325,1.6337,289200000.0
2009-10-07 12:48:00,1.6337,1.634,1.6334,1.6338,268300000.0
2009-10-07 12:49:00,1.6338,1.63405,1.6336,1.6339,229700000.0
2009-10-07 12:50:00,1.63395,1.63535,1.6338,1.6353,177100000.0
2009-10-07 12:51:00,1.6352,1.63525,1.63445,1.6345,289300000.0
2009-10-07 12:52:00,1.6346,1.63515,1.6345,1.6351,443000000.0
2009-10-07 12:53:00,1.6351,1.6362,1.6351,1.636,470700000.0
2009-10-07 12:54:00,1.636,1.6365,1.6359,1.6364,535800000.0
2009-10-07 12:55:00,1.6364,1.63645,1.63585,1.63605,232800000.0
2009-10-07 12:56:00,1.63605,1.63655,1.636,1.6363,351900000.0
2009-10-07 12:57:00,1.63635,1.6364,1.636,1.63625,296400000.0
2009-10-07 12:58:00,1.6364,1.6373,1.63635,1.6367,399900000.0
2009-10-07 12:59:00,1.6367,1.63695,1.6365,1.6369,320000000.0
2009-10-07 13:00:00,1.6368,1.63685,1.63635,1.6365,366600000.0
2009-10-07 13:01:00,1.63645,1.6375,1.63645,1.63735,348000000.0
2009-10-07 13:02:00,1.6373,1.6383,1.6372,1.63805,413000000.0
2009-10-07 13:03:00,1.638,1.63915,1.638,1.6391,442000000.0
2009-10-07 13:04:00,1.6391,1.63955,1.6388,1.63955,316500000.0
2009-10-07 13:05:00,1.6396,1.6404,1.63955,1.64,312100000.0
2009-10-07 13:06:00,1.6399,1.64005,1.63935,1.63945,294900000.0
2009-10-07 13:07:00,1.63945,1.6398,1.63945,1.63945,303800000.0
2009-10-07 13:08:00,1.63935,1.63935,1.6385,1.6385,346700000.0
2009-10-07 13:09:00,1.6385,1.6386,1.63785,1.6381,255900000.0
2009-10-07 13:10:00,1.63805,1.63845,1.63795,1.63835,234900000.0
2009-10-07 13:11:00,1.63845,1.63855,1.638,1.63815,277800000.0
2009-10-07 13:12:00,1.6382,1.6383,1.63805,1.6382,291400000.0
2009-10-07 13:13:00,1.6382,1.63835,1.6378,1.6379,296500000.0
2009-10-07 13:14:00,1.63785,1.63805,1.6378,1.638,139700000.0
2009-10-07 13:15:00,1.638,1.63805,1.63785,1.63785,224500000.0
2009-10-07 13:16:00,1.6379,1.63825,1.6379,1.63815,131400000.0
2009-10-07 13:17:00,1.63815,1.6382,1.63795,1.63805,162600000.0
2009-10-07 13:18:00,1.638,1.6381,1.63775,1.638,247800000.0
2009-10-07 13:19:00,1.638,1.6381,1.6377,1.6381,366900000.0
2009-10-07 13:20:00,1.638,1.63855,1.6378,1.63845,386900000.0
2009-10-07 13:21:00,1.63845,1.6386,1.6381,1.6383,288000000.0
2009-10-07 13:22:00,1.6383,1.6383,1.63805,1.63815,336600000.0
2009-10-07 13:23:00,1.63815,1.6384,1.63795,1.6383,272500000.0
2009-10-07 13:24:00,1.6383,1.6386,1.63755,1.63785,313300000.0
2009-10-07 13:25:00,1.63785,1.63805,1.6374,1.63745,308600000.0
2009-10-07 13:26:00,1.6375,1.63755,1.6371,1.63715,321900000.0
2009-10-07 13:27:00,1.63715,1.6374,1.63705,1.63705,316800000.0
2009-10-07 13:28:00,1.637,1.63705,1.6363,1.6367,295300000.0
2009-10-07 13:29:00,1.6367,1.637,1.63665,1.6367,253200000.0
2009-10-07 13:30:00,1.6367,1.6368,1.63655,1.6367,318000000.0
2009-10-07 13:31:00,1.6367,1.6368,1.6361,1.63615,318200000.0
2009-10-07 13:32:00,1.6363,1.63705,1.6361,1.6368,347800000.0
2009-10-07 13:33:00,1.6368,1.63735,1.6368,1.63735,200300000.0
2009-10-07 13:34:00,1.6373,1.6374,1.63715,1.63735,244200000.0
2009-10-07 13:35:00,1.63745,1.63755,1.6372,1.63745,294600000.0
2009-10-07 13:36:00,1.63745,1.63755,1.63705,1.6372,218900000.0
2009-10-07 13:37:00,1.63715,1.63745,1.63715,1.63735,208900000.0
2009-10-07 13:38:00,1.63735,1.6374,1.63705,1.63705,211000000.0
2009-10-07 13:39:00,1.63705,1.63715,1.637,1.6371,162200000.0
2009-10-07 13:40:00,1.6371,1.6372,1.63695,1.63695,345600000.0
2009-10-07 13:41:00,1.63695,1.6373,1.63695,1.63715,299500000.0
2009-10-07 13:42:00,1.6372,1.6373,1.637,1.6372,170300000.0
2009-10-07 13:43:00,1.63725,1.6375,1.6371,1.63725,164400000.0
2009-10-07 13:44:00,1.63735,1.6374,1.6371,1.6372,125300000.0
2009-10-07 13:45:00,1.6372,1.6373,1.6371,1.63715,208900000.0
2009-10-07 13:46:00,1.63715,1.63715,1.637,1.63715,186900000.0
2009-10-07 13:47:00,1.63715,1.63725,1.6369,1.63695,159400000.0
2009-10-07 13:48:00,1.63695,1.6371,1.6369,1.637,84700000.0
2009-10-07 13:49:00,1.63705,1.63705,1.63685,1.6369,203200000.0
2009-10-07 13:50:00,1.6369,1.63705,1.63685,1.63695,207100000.0
2009-10-07 13:51:00,1.63705,1.6371,1.63665,1.63665,210700000.0
2009-10-07 13:52:00,1.63665,1.63665,1.63625,1.63625,164400000.0
2009-10-07 13:53:00,1.63625,1.6367,1.6361,1.6366,290700000.0
2009-10-07 13:54:00,1.6365,1.63655,1.6363,1.63645,286200000.0
2009-10-07 13:55:00,1.6364,1.63665,1.6363,1.6364,201200000.0
2009-10-07 13:56:00,1.63645,1.63675,1.6364,1.63655,255800000.0
2009-10-07 13:57:00,1.6365,1.6367,1.6364,1.6367,194900000.0
2009-10-07 13:58:00,1.6367,1.6367,1.63635,1.6364,150900000.0
2009-10-07 13:59:00,1.63635,1.6365,1.6363,1.6364,84500000.0
2009-10-07 14:00:00,1.63635,1.63735,1.63635,1.6373,250000000.0
2009-10-07 14:01:00,1.6373,1.63765,1.63705,1.6376,324200000.0
2009-10-07 14:02:00,1.6376,1.6382,1.63745,1.638,243700000.0
2009-10-07 14:03:00,1.63795,1.6383,1.63795,1.63825,275000000.0
2009-10-07 14:04:00,1.63825,1.6383,1.63755,1.638,342000000.0
2009-10-07 14:05:00,1.63815,1.63815,1.63765,1.63775,321100000.0
2009-10-07 14:06:00,1.63775,1.63795,1.6376,1.63775,313800000.0
2009-10-07 14:07:00,1.63775,1.638,1.6377,1.6379,326200000.0
2009-10-07 14:08:00,1.6379,1.63815,1.6379,1.63805,232600000.0
2009-10-07 14:09:00,1.6381,1.63815,1.6377,1.63785,283200000.0
2009-10-07 14:10:00,1.6378,1.63815,1.63775,1.638,283600000.0
2009-10-07 14:11:00,1.63805,1.6382,1.6379,1.638,348400000.0
2009-10-07 14:12:00,1.638,1.6381,1.63775,1.6379,360700000.0
2009-10-07 14:13:00,1.6379,1.63805,1.6377,1.6379,215800000.0
2009-10-07 14:14:00,1.63795,1.6381,1.6377,1.63795,267400000.0
2009-10-07 14:15:00,1.638,1.638,1.6376,1.6377,284900000.0
2009-10-07 14:16:00,1.6377,1.638,1.6377,1.63795,225000000.0
2009-10-07 14:17:00,1.63795,1.6381,1.63765,1.6381,366500000.0
2009-10-07 14:18:00,1.638,1.6387,1.6379,1.63855,306300000.0
2009-10-07 14:19:00,1.63855,1.6387,1.63835,1.6387,248200000.0
2009-10-07 14:20:00,1.6388,1.6388,1.63815,1.6382,303300000.0
2009-10-07 14:21:00,1.63825,1.63855,1.6382,1.6384,330900000.0
2009-10-07 14:22:00,1.63835,1.63885,1.6383,1.6385,288400000.0
2009-10-07 14:23:00,1.63855,1.6386,1.6382,1.63825,226000000.0
2009-10-07 14:24:00,1.6382,1.6386,1.6382,1.63835,346100000.0
2009-10-07 14:25:00,1.63835,1.63855,1.6381,1.63825,298000000.0
2009-10-07 14:26:00,1.63825,1.63845,1.63805,1.6382,284700000.0
2009-10-07 14:27:00,1.63815,1.6384,1.63815,1.63825,284900000.0
2009-10-07 14:28:00,1.6382,1.63855,1.63815,1.6383,221100000.0
2009-10-07 14:29:00,1.6383,1.63845,1.6383,1.63845,202200000.0
2009-10-07 14:30:00,1.6386,1.6389,1.63855,1.6386,212000000.0
2009-10-07 14:31:00,1.6386,1.63905,1.6385,1.63885,217000000.0
2009-10-07 14:32:00,1.63885,1.63885,1.63835,1.6384,230000000.0
2009-10-07 14:33:00,1.6384,1.63845,1.6382,1.63825,203300000.0
2009-10-07 14:34:00,1.63825,1.63825,1.63785,1.63785,232900000.0
2009-10-07 14:35:00,1.6379,1.6384,1.63765,1.63835,268900000.0
2009-10-07 14:36:00,1.63835,1.6386,1.6383,1.6384,303900000.0
2009-10-07 14:37:00,1.63845,1.6389,1.63835,1.6389,220200000.0
2009-10-07 14:38:00,1.6389,1.63895,1.63815,1.63815,265800000.0
2009-10-07 14:39:00,1.6381,1.6386,1.638,1.6383,311500000.0
2009-10-07 14:40:00,1.6383,1.6385,1.638,1.6384,351500000.0
2009-10-07 14:41:00,1.6384,1.63855,1.6381,1.6384,285000000.0
2009-10-07 14:42:00,1.63845,1.6387,1.6382,1.63855,255000000.0
2009-10-07 14:43:00,1.6386,1.6389,1.63855,1.63885,236400000.0
2009-10-07 14:44:00,1.6388,1.63895,1.6386,1.63885,268600000.0
2009-10-07 14:45:00,1.6388,1.6389,1.63855,1.63865,299500000.0
2009-10-07 14:46:00,1.63865,1.63925,1.6386,1.63925,322800000.0
2009-10-07 14:47:00,1.63925,1.6393,1.639,1.6392,260900000.0
2009-10-07 14:48:00,1.6392,1.6397,1.6391,1.63965,269200000.0
2009-10-07 14:49:00,1.63965,1.63975,1.6395,1.63965,348400000.0
2009-10-07 14:50:00,1.63965,1.64,1.6393,1.63995,324700000.0
2009-10-07 14:51:00,1.63995,1.6402,1.63975,1.64,373900000.0
2009-10-07 14:52:00,1.64,1.6405,1.6399,1.6404,300300000.0
2009-10-07 14:53:00,1.6404,1.64095,1.64035,1.6406,292300000.0
2009-10-07 14:54:00,1.64055,1.64155,1.64055,1.6414,256000000.0
2009-10-07 14:55:00,1.6414,1.6418,1.64135,1.6416,318000000.0
2009-10-07 14:56:00,1.6416,1.6417,1.64125,1.6417,346900000.0
2009-10-07 14:57:00,1.6417,1.6418,1.64155,1.64175,247100000.0
2009-10-07 14:58:00,1.64165,1.6417,1.64075,1.641,188700000.0
2009-10-07 14:59:00,1.641,1.64115,1.6408,1.6409,197700000.0
2009-10-07 15:00:00,1.6409,1.64145,1.6409,1.64135,266400000.0
2009-10-07 15:01:00,1.6414,1.6414,1.6408,1.6408,304500000.0
2009-10-07 15:02:00,1.6408,1.6413,1.64065,1.6409,322900000.0
2009-10-07 15:03:00,1.64095,1.64135,1.64085,1.64125,346100000.0
2009-10-07 15:04:00,1.6413,1.64175,1.6413,1.64135,343000000.0
2009-10-07 15:05:00,1.64135,1.64165,1.6413,1.64155,313400000.0
2009-10-07 15:06:00,1.64155,1.64155,1.64105,1.6414,220400000.0
2009-10-07 15:07:00,1.6414,1.64195,1.64135,1.64165,216500000.0
2009-10-07 15:08:00,1.64165,1.64185,1.64155,1.64155,257800000.0
2009-10-07 15:09:00,1.64155,1.64175,1.64145,1.64165,226800000.0
2009-10-07 15:10:00,1.64165,1.64185,1.6411,1.64115,279400000.0
2009-10-07 15:11:00,1.64115,1.6418,1.64115,1.6418,196500000.0
2009-10-07 15:12:00,1.64175,1.64185,1.6413,1.6414,309600000.0
2009-10-07 15:13:00,1.64145,1.6415,1.64065,1.6407,233900000.0
2009-10-07 15:14:00,1.6407,1.64105,1.6406,1.6407,303200000.0
2009-10-07 15:15:00,1.64065,1.64095,1.6404,1.6407,368000000.0
2009-10-07 15:16:00,1.6407,1.6409,1.6405,1.6405,243300000.0
2009-10-07 15:17:00,1.6405,1.6408,1.64045,1.6407,201800000.0
2009-10-07 15:18:00,1.6407,1.64085,1.6406,1.6408,150400000.0
2009-10-07 15:19:00,1.6408,1.64105,1.6406,1.64095,336600000.0
2009-10-07 15:20:00,1.64095,1.6412,1.64075,1.6412,202500000.0
2009-10-07 15:21:00,1.6412,1.6412,1.64055,1.64055,237600000.0
2009-10-07 15:22:00,1.64055,1.64065,1.64045,1.6405,134600000.0
2009-10-07 15:23:00,1.64045,1.64055,1.63995,1.63995,188600000.0
2009-10-07 15:24:00,1.64,1.6401,1.6396,1.64,321100000.0
2009-10-07 15:25:00,1.64,1.6403,1.63965,1.6403,299600000.0
2009-10-07 15:26:00,1.6403,1.6409,1.6402,1.6404,320300000.0
2009-10-07 15:27:00,1.64045,1.6408,1.64025,1.64065,383300000.0
2009-10-07 15:28:00,1.64065,1.6407,1.6402,1.6403,162500000.0
2009-10-07 15:29:00,1.6402,1.6403,1.6397,1.6398,123200000.0
2009-10-07 15:30:00,1.6398,1.64005,1.6396,1.6398,160200000.0
2009-10-07 15:31:00,1.63975,1.64015,1.63975,1.63995,179400000.0
2009-10-07 15:32:00,1.64,1.6407,1.63995,1.64055,252100000.0
2009-10-07 15:33:00,1.6406,1.64075,1.64025,1.6403,230700000.0
2009-10-07 15:34:00,1.64025,1.6407,1.64025,1.6405,265000000.0
2009-10-07 15:35:00,1.6405,1.6408,1.64015,1.6405,369000000.0
2009-10-07 15:36:00,1.64045,1.64055,1.6402,1.6403,395600000.0
2009-10-07 15:37:00,1.64025,1.6404,1.64015,1.64035,447100000.0
2009-10-07 15:38:00,1.6404,1.64045,1.64,1.6403,373600000.0
2009-10-07 15:39:00,1.6403,1.6403,1.63975,1.6399,269900000.0
2009-10-07 15:40:00,1.63995,1.6402,1.6398,1.6399,392300000.0
2009-10-07 15:41:00,1.63995,1.64015,1.63965,1.64,286600000.0
2009-10-07 15:42:00,1.63995,1.64025,1.63995,1.64015,258400000.0
2009-10-07 15:43:00,1.64015,1.6405,1.64005,1.64035,507800000.0
2009-10-07 15:44:00,1.64035,1.64045,1.63965,1.6398,384100000.0
2009-10-07 15:45:00,1.6398,1.6401,1.63965,1.6397,278100000.0
2009-10-07 15:46:00,1.6397,1.6399,1.63955,1.6398,394200000.0
2009-10-07 15:47:00,1.6398,1.64055,1.63965,1.64025,440000000.0
2009-10-07 15:48:00,1.64025,1.6406,1.6401,1.6404,350500000.0
2009-10-07 15:49:00,1.6404,1.64065,1.6401,1.6402,268300000.0
2009-10-07 15:50:00,1.6403,1.64045,1.6402,1.6404,231600000.0
2009-10-07 15:51:00,1.64035,1.6408,1.64025,1.6408,386100000.0
2009-10-07 15:52:00,1.64085,1.64085,1.64035,1.6404,374600000.0
2009-10-07 15:53:00,1.64045,1.64105,1.6404,1.6409,340500000.0
2009-10-07 15:54:00,1.6409,1.6411,1.6408,1.64105,362200000.0
2009-10-07 15:55:00,1.64105,1.6415,1.64075,1.6414,410500000.0
2009-10-07 15:56:00,1.64145,1.64155,1.64125,1.64135,390500000.0
2009-10-07 15:57:00,1.64135,1.6418,1.6413,1.6414,460400000.0
2009-10-07 15:58:00,1.64135,1.6416,1.641,1.64155,362300000.0
2009-10-07 15:59:00,1.64155,1.6419,1.64115,1.64115,378600000.0
2009-10-07 16:00:00,1.6411,1.6412,1.64085,1.6409,324100000.0
2009-10-07 16:01:00,1.64085,1.6409,1.6404,1.6405,342800000.0
2009-10-07 16:02:00,1.6404,1.6407,1.6402,1.6403,390500000.0
2009-10-07 16:03:00,1.6403,1.64045,1.63985,1.63995,305900000.0
2009-10-07 16:04:00,1.64,1.64005,1.6395,1.6399,255300000.0
2009-10-07 16:05:00,1.63995,1.63995,1.6391,1.6393,342500000.0
2009-10-07 16:06:00,1.6393,1.63955,1.6391,1.63915,488800000.0
2009-10-07 16:07:00,1.6391,1.6397,1.6387,1.6387,369200000.0
2009-10-07 16:08:00,1.6387,1.6387,1.63805,1.63835,362400000.0
2009-10-07 16:09:00,1.6383,1.63895,1.63825,1.63865,275100000.0
2009-10-07 16:10:00,1.63865,1.63885,1.63845,1.63875,308200000.0
2009-10-07 16:11:00,1.63875,1.63895,1.6386,1.63865,257500000.0
2009-10-07 16:12:00,1.63865,1.63895,1.63855,1.6388,232900000.0
2009-10-07 16:13:00,1.6388,1.63915,1.63875,1.63895,372500000.0
2009-10-07 16:14:00,1.639,1.6392,1.6389,1.63895,353400000.0
2009-10-07 16:15:00,1.63895,1.63935,1.63895,1.6392,274000000.0
2009-10-07 16:16:00,1.63915,1.63925,1.63895,1.63905,234700000.0
2009-10-07 16:17:00,1.63905,1.63925,1.63895,1.63905,283100000.0
2009-10-07 16:18:00,1.63905,1.63915,1.6388,1.6388,325100000.0
2009-10-07 16:19:00,1.63875,1.6388,1.6382,1.6383,305300000.0
2009-10-07 16:20:00,1.63835,1.63855,1.6381,1.6381,302900000.0
2009-10-07 16:21:00,1.6381,1.63835,1.63795,1.6382,181400000.0
2009-10-07 16:22:00,1.63815,1.63855,1.63815,1.6383,192600000.0
2009-10-07 16:23:00,1.6383,1.6385,1.63815,1.6384,194900000.0
2009-10-07 16:24:00,1.63845,1.63885,1.63845,1.6386,289100000.0
2009-10-07 16:25:00,1.6386,1.6388,1.63855,1.6386,276400000.0
2009-10-07 16:26:00,1.63855,1.63885,1.63855,1.63875,139400000.0
2009-10-07 16:27:00,1.6388,1.63935,1.6388,1.6393,231000000.0
2009-10-07 16:28:00,1.6392,1.6395,1.63905,1.63915,307700000.0
2009-10-07 16:29:00,1.6393,1.6397,1.63915,1.63965,252600000.0
2009-10-07 16:30:00,1.63965,1.64015,1.63955,1.64005,333600000.0
2009-10-07 16:31:00,1.64,1.64035,1.6398,1.64005,300500000.0
2009-10-07 16:32:00,1.64005,1.6405,1.64,1.64035,235500000.0
2009-10-07 16:33:00,1.6404,1.64045,1.6401,1.64035,273400000.0
2009-10-07 16:34:00,1.64035,1.6408,1.64025,1.64075,248100000.0
2009-10-07 16:35:00,1.6408,1.6412,1.64055,1.64115,351900000.0
2009-10-07 16:36:00,1.6411,1.6414,1.64105,1.64115,343700000.0
2009-10-07 16:37:00,1.64115,1.6413,1.641,1.64125,322100000.0
2009-10-07 16:38:00,1.64125,1.64165,1.6412,1.64135,186900000.0
2009-10-07 16:39:00,1.64135,1.64235,1.64135,1.6421,197100000.0
2009-10-07 16:40:00,1.6421,1.6424,1.64195,1.64225,216300000.0
2009-10-07 16:41:00,1.64225,1.6427,1.64225,1.6425,248400000.0
2009-10-07 16:42:00,1.64245,1.64305,1.6424,1.64285,331900000.0
2009-10-07 16:43:00,1.64285,1.643,1.6427,1.6428,277100000.0
2009-10-07 16:44:00,1.64285,1.6429,1.64245,1.64275,325000000.0
2009-10-07 16:45:00,1.64275,1.64275,1.6424,1.6425,293300000.0
2009-10-07 16:46:00,1.64255,1.64325,1.64255,1.64325,308000000.0
2009-10-07 16:47:00,1.64325,1.6435,1.64305,1.64345,208400000.0
2009-10-07 16:48:00,1.64345,1.64355,1.6434,1.64345,155200000.0
2009-10-07 16:49:00,1.64345,1.64355,1.6431,1.64335,360100000.0
2009-10-07 16:50:00,1.64345,1.64355,1.64295,1.64305,266800000.0
2009-10-07 16:51:00,1.6431,1.6431,1.64255,1.6429,377600000.0
2009-10-07 16:52:00,1.6429,1.64295,1.64265,1.6428,255400000.0
2009-10-07 16:53:00,1.6428,1.64285,1.6422,1.6422,285500000.0
2009-10-07 16:54:00,1.6422,1.6427,1.6422,1.64265,247400000.0
2009-10-07 16:55:00,1.64265,1.643,1.6426,1.64295,203200000.0
2009-10-07 16:56:00,1.64295,1.64315,1.64275,1.64315,116500000.0
2009-10-07 16:57:00,1.6431,1.6434,1.6429,1.6433,350600000.0
2009-10-07 16:58:00,1.6433,1.64405,1.64325,1.64405,406900000.0
2009-10-07 16:59:00,1.64395,1.64405,1.6436,1.64375,421600000.0
2009-10-07 17:00:00,1.64375,1.64375,1.64295,1.64315,497400000.0
2009-10-07 17:01:00,1.64305,1.6433,1.6425,1.6426,445500000.0
2009-10-07 17:02:00,1.6426,1.6429,1.6421,1.6421,320800000.0
2009-10-07 17:03:00,1.64215,1.64215,1.64165,1.64185,370300000.0
2009-10-07 17:04:00,1.64185,1.64245,1.64185,1.6421,383500000.0
2009-10-07 17:05:00,1.64215,1.64245,1.6421,1.6422,354800000.0
2009-10-07 17:06:00,1.6422,1.64265,1.642,1.64265,367000000.0
2009-10-07 17:07:00,1.64255,1.64285,1.64245,1.64275,350300000.0
2009-10-07 17:08:00,1.64275,1.64315,1.6425,1.6431,231300000.0
2009-10-07 17:09:00,1.6431,1.64325,1.643,1.64325,301000000.0
2009-10-07 17:10:00,1.64325,1.64335,1.64275,1.64275,334700000.0
2009-10-07 17:11:00,1.64275,1.643,1.6425,1.6428,383700000.0
2009-10-07 17:12:00,1.6428,1.6432,1.6427,1.643,313300000.0
2009-10-07 17:13:00,1.64295,1.6432,1.64275,1.64315,260800000.0
2009-10-07 17:14:00,1.64315,1.64335,1.64295,1.64325,158300000.0
2009-10-07 17:15:00,1.64325,1.64335,1.64275,1.6428,231600000.0
2009-10-07 17:16:00,1.6428,1.6433,1.6428,1.6431,313200000.0
2009-10-07 17:17:00,1.6431,1.6432,1.64295,1.64315,234600000.0
2009-10-07 17:18:00,1.6432,1.6432,1.64285,1.6431,230500000.0
2009-10-07 17:19:00,1.6431,1.6432,1.6427,1.6428,375500000.0
2009-10-07 17:20:00,1.6428,1.64295,1.64265,1.6429,232200000.0
2009-10-07 17:21:00,1.6429,1.64295,1.6426,1.6426,227700000.0
2009-10-07 17:22:00,1.64255,1.64265,1.64235,1.64235,306000000.0
2009-10-07 17:23:00,1.6423,1.6426,1.64225,1.64225,241300000.0
2009-10-07 17:24:00,1.64225,1.64225,1.6418,1.6419,188900000.0
2009-10-07 17:25:00,1.64195,1.64215,1.64165,1.642,211000000.0
2009-10-07 17:26:00,1.642,1.6422,1.64195,1.6422,179500000.0
2009-10-07 17:27:00,1.6422,1.6427,1.6422,1.64255,280500000.0
2009-10-07 17:28:00,1.6426,1.6427,1.6424,1.6426,199300000.0
2009-10-07 17:29:00,1.64265,1.64265,1.64245,1.6426,212600000.0
2009-10-07 17:30:00,1.6426,1.64275,1.6425,1.6426,265600000.0
2009-10-07 17:31:00,1.6426,1.64285,1.6426,1.64265,263200000.0
2009-10-07 17:32:00,1.64265,1.64275,1.6425,1.64275,292600000.0
2009-10-07 17:33:00,1.64275,1.6432,1.6427,1.64315,290200000.0
2009-10-07 17:34:00,1.64315,1.64335,1.64295,1.64325,229900000.0
2009-10-07 17:35:00,1.64325,1.64325,1.64295,1.64305,214200000.0
2009-10-07 17:36:00,1.64305,1.64315,1.64285,1.6429,128700000.0
2009-10-07 17:37:00,1.6429,1.6432,1.64285,1.6432,160100000.0
2009-10-07 17:38:00,1.64315,1.64325,1.643,1.643,184400000.0
2009-10-07 17:39:00,1.64305,1.64305,1.64285,1.64295,100100000.0
2009-10-07 17:40:00,1.64295,1.6431,1.6429,1.64295,120200000.0
2009-10-07 17:41:00,1.64295,1.64305,1.64275,1.64275,87100000.0
2009-10-07 17:42:00,1.64275,1.64305,1.64275,1.64305,99600000.0
2009-10-07 17:43:00,1.64305,1.64325,1.6429,1.6431,195500000.0
2009-10-07 17:44:00,1.6431,1.6433,1.643,1.6431,145700000.0
2009-10-07 17:45:00,1.6431,1.64325,1.643,1.6431,115600000.0
2009-10-07 17:46:00,1.6431,1.64325,1.643,1.64305,126600000.0
2009-10-07 17:47:00,1.64305,1.6434,1.64305,1.6432,270500000.0
2009-10-07 17:48:00,1.6432,1.64325,1.6429,1.64325,194000000.0
2009-10-07 17:49:00,1.6432,1.64325,1.64275,1.64275,209800000.0
2009-10-07 17:50:00,1.64275,1.6428,1.6422,1.6426,163800000.0
2009-10-07 17:51:00,1.6426,1.6429,1.64245,1.6428,129000000.0
2009-10-07 17:52:00,1.64275,1.6432,1.64275,1.64305,251300000.0
2009-10-07 17:53:00,1.64305,1.64305,1.64255,1.6426,117700000.0
2009-10-07 17:54:00,1.64265,1.6428,1.6424,1.64245,100400000.0
2009-10-07 17:55:00,1.6425,1.6429,1.6425,1.64285,260800000.0
2009-10-07 17:56:00,1.64285,1.643,1.6427,1.6428,170300000.0
2009-10-07 17:57:00,1.6428,1.6432,1.6426,1.64275,190600000.0
2009-10-07 17:58:00,1.64275,1.64275,1.64245,1.6425,242700000.0
2009-10-07 17:59:00,1.6425,1.64285,1.64225,1.6428,356400000.0
2009-10-07 18:00:00,1.6428,1.6429,1.64245,1.64245,171700000.0
2009-10-07 18:01:00,1.64245,1.6426,1.64235,1.6426,153100000.0
2009-10-07 18:02:00,1.64255,1.64275,1.64245,1.6426,189900000.0
2009-10-07 18:03:00,1.6426,1.643,1.64255,1.6429,191200000.0
2009-10-07 18:04:00,1.643,1.64335,1.6429,1.6433,138900000.0
2009-10-07 18:05:00,1.6433,1.64365,1.6433,1.6434,215700000.0
2009-10-07 18:06:00,1.6434,1.6434,1.64285,1.64325,276800000.0
2009-10-07 18:07:00,1.64325,1.64335,1.64305,1.64305,218000000.0
2009-10-07 18:08:00,1.64305,1.64335,1.643,1.64325,217100000.0
2009-10-07 18:09:00,1.6432,1.64345,1.64305,1.64325,130000000.0
2009-10-07 18:10:00,1.6432,1.64325,1.64305,1.6432,170100000.0
2009-10-07 18:11:00,1.6432,1.6434,1.6431,1.6434,105800000.0
2009-10-07 18:12:00,1.64345,1.64365,1.6433,1.6434,272200000.0
2009-10-07 18:13:00,1.64345,1.64365,1.6434,1.6436,94900000.0
2009-10-07 18:14:00,1.64345,1.64385,1.6434,1.6438,107100000.0
2009-10-07 18:15:00,1.64375,1.6444,1.64375,1.64435,210900000.0
2009-10-07 18:16:00,1.64435,1.64465,1.64435,1.6444,156600000.0
2009-10-07 18:17:00,1.64445,1.6446,1.6442,1.64425,194100000.0
2009-10-07 18:18:00,1.64425,1.6444,1.64415,1.6443,98300000.0
2009-10-07 18:19:00,1.6443,1.6444,1.64395,1.64395,119700000.0
2009-10-07 18:20:00,1.64395,1.644,1.6439,1.64395,133800000.0
2009-10-07 18:21:00,1.64395,1.644,1.64355,1.6436,162300000.0
2009-10-07 18:22:00,1.6436,1.6439,1.6435,1.64385,193500000.0
2009-10-07 18:23:00,1.6438,1.644,1.6438,1.64395,157200000.0
2009-10-07 18:24:00,1.64395,1.64455,1.64385,1.6444,241900000.0
2009-10-07 18:25:00,1.64435,1.64455,1.64435,1.64435,161400000.0
2009-10-07 18:26:00,1.64435,1.64435,1.64415,1.64425,105800000.0
2009-10-07 18:27:00,1.6442,1.64425,1.64385,1.64385,171000000.0
2009-10-07 18:28:00,1.6438,1.644,1.6438,1.64395,218100000.0
2009-10-07 18:29:00,1.64395,1.6445,1.64395,1.64445,97800000.0
2009-10-07 18:30:00,1.64445,1.64465,1.64405,1.6446,115900000.0
2009-10-07 18:31:00,1.64465,1.64485,1.6445,1.6446,65400000.0
2009-10-07 18:32:00,1.64465,1.64485,1.64455,1.6448,166000000.0
2009-10-07 18:33:00,1.64475,1.64475,1.64455,1.64465,97800000.0
2009-10-07 18:34:00,1.64465,1.6448,1.64455,1.6448,150100000.0
2009-10-07 18:35:00,1.6448,1.6449,1.64465,1.6448,126700000.0
2009-10-07 18:36:00,1.6448,1.64505,1.6448,1.6449,152300000.0
2009-10-07 18:37:00,1.6448,1.64485,1.6446,1.6448,158100000.0
2009-10-07 18:38:00,1.6448,1.6448,1.6445,1.64455,125000000.0
2009-10-07 18:39:00,1.64455,1.64485,1.64425,1.64445,189700000.0
2009-10-07 18:40:00,1.64445,1.64465,1.64435,1.6446,150600000.0
2009-10-07 18:41:00,1.64455,1.64465,1.64435,1.64445,188500000.0
2009-10-07 18:42:00,1.64455,1.6448,1.64445,1.6448,243000000.0
2009-10-07 18:43:00,1.6448,1.6452,1.6448,1.64515,58800000.0
2009-10-07 18:44:00,1.64505,1.64525,1.64505,1.64515,171900000.0
2009-10-07 18:45:00,1.6451,1.64525,1.64505,1.6451,79000000.0
2009-10-07 18:46:00,1.64515,1.64535,1.6449,1.6449,241400000.0
2009-10-07 18:47:00,1.6449,1.645,1.6448,1.6448,179800000.0
2009-10-07 18:48:00,1.6448,1.64515,1.6448,1.6449,160500000.0
2009-10-07 18:49:00,1.64495,1.645,1.6448,1.645,158500000.0
2009-10-07 18:50:00,1.645,1.645,1.64475,1.64485,132900000.0
2009-10-07 18:51:00,1.6449,1.6449,1.6446,1.64465,104400000.0
2009-10-07 18:52:00,1.64465,1.64465,1.64425,1.64425,192300000.0
2009-10-07 18:53:00,1.64425,1.6443,1.64425,1.6443,74300000.0
2009-10-07 18:54:00,1.64425,1.6444,1.64425,1.6444,53600000.0
2009-10-07 18:55:00,1.6444,1.64465,1.6443,1.64455,101300000.0
2009-10-07 18:56:00,1.6445,1.6446,1.64445,1.6446,51000000.0
2009-10-07 18:57:00,1.6446,1.6447,1.6445,1.6447,74800000.0
2009-10-07 18:58:00,1.6447,1.64485,1.6446,1.6446,123100000.0
2009-10-07 18:59:00,1.64465,1.6448,1.6444,1.64445,137300000.0
2009-10-07 19:00:00,1.6445,1.6446,1.6444,1.64455,131300000.0
2009-10-07 19:01:00,1.64455,1.64475,1.6445,1.6446,154400000.0
2009-10-07 19:02:00,1.6446,1.64505,1.6446,1.645,170200000.0
2009-10-07 19:03:00,1.645,1.6452,1.645,1.64515,235600000.0
2009-10-07 19:04:00,1.64515,1.64535,1.6451,1.64535,107600000.0
2009-10-07 19:05:00,1.64535,1.6454,1.6452,1.6453,115600000.0
2009-10-07 19:06:00,1.6453,1.64555,1.6453,1.6454,192800000.0
2009-10-07 19:07:00,1.6454,1.6454,1.64515,1.6452,131800000.0
2009-10-07 19:08:00,1.64515,1.6452,1.64505,1.64515,249600000.0
2009-10-07 19:09:00,1.64515,1.6452,1.64475,1.64485,174500000.0
2009-10-07 19:10:00,1.64485,1.64505,1.6447,1.6448,103300000.0
2009-10-07 19:11:00,1.6448,1.6448,1.6445,1.64455,147300000.0
2009-10-07 19:12:00,1.64455,1.6446,1.6444,1.6444,95400000.0
2009-10-07 19:13:00,1.6444,1.64465,1.6443,1.6444,201300000.0
2009-10-07 19:14:00,1.6444,1.64455,1.64435,1.6444,121900000.0
2009-10-07 19:15:00,1.6444,1.6447,1.6444,1.6446,222000000.0
2009-10-07 19:16:00,1.6446,1.6448,1.6446,1.6448,67000000.0
2009-10-07 19:17:00,1.6448,1.645,1.6448,1.64495,145100000.0
2009-10-07 19:18:00,1.64495,1.64505,1.64475,1.645,180200000.0
2009-10-07 19:19:00,1.64505,1.6452,1.64475,1.64495,244100000.0
2009-10-07 19:20:00,1.64495,1.64515,1.64485,1.64505,294700000.0
2009-10-07 19:21:00,1.64505,1.64515,1.64495,1.6451,48200000.0
2009-10-07 19:22:00,1.6451,1.64515,1.6449,1.64505,89000000.0
2009-10-07 19:23:00,1.64505,1.6451,1.64475,1.64475,133800000.0
2009-10-07 19:24:00,1.6447,1.6451,1.6447,1.64495,164000000.0
2009-10-07 19:25:00,1.6449,1.6452,1.6449,1.645,113400000.0
2009-10-07 19:26:00,1.645,1.6452,1.6449,1.645,82900000.0
2009-10-07 19:27:00,1.645,1.6453,1.645,1.6451,39200000.0
2009-10-07 19:28:00,1.64505,1.6454,1.64505,1.64525,81700000.0
2009-10-07 19:29:00,1.6453,1.64545,1.6451,1.6451,146500000.0
2009-10-07 19:30:00,1.64505,1.6451,1.64485,1.6449,280300000.0
2009-10-07 19:31:00,1.6449,1.6456,1.6449,1.6455,268500000.0
2009-10-07 19:32:00,1.6455,1.64605,1.6454,1.646,270200000.0
2009-10-07 19:33:00,1.646,1.64625,1.646,1.6462,130700000.0
2009-10-07 19:34:00,1.6462,1.64705,1.64615,1.6469,225900000.0
2009-10-07 19:35:00,1.64685,1.64695,1.6466,1.6469,267800000.0
2009-10-07 19:36:00,1.64685,1.6481,1.6468,1.6481,471200000.0
2009-10-07 19:37:00,1.64815,1.6483,1.6479,1.6481,350900000.0
2009-10-07 19:38:00,1.64805,1.6484,1.6479,1.64805,153200000.0
2009-10-07 19:39:00,1.64805,1.64825,1.6479,1.64805,128300000.0
2009-10-07 19:40:00,1.64805,1.6483,1.648,1.6483,205100000.0
2009-10-07 19:41:00,1.6483,1.64895,1.6483,1.64885,237200000.0
2009-10-07 19:42:00,1.64885,1.64895,1.6485,1.6485,231100000.0
2009-10-07 19:43:00,1.64845,1.64885,1.6482,1.6482,247100000.0
2009-10-07 19:44:00,1.6482,1.6483,1.6479,1.64805,354300000.0
2009-10-07 19:45:00,1.64795,1.6482,1.6475,1.6478,298700000.0
2009-10-07 19:46:00,1.6478,1.64825,1.64775,1.64815,242100000.0
2009-10-07 19:47:00,1.6482,1.6482,1.64795,1.648,165000000.0
2009-10-07 19:48:00,1.648,1.6481,1.6479,1.6479,149700000.0
2009-10-07 19:49:00,1.6479,1.6482,1.64765,1.64805,277000000.0
2009-10-07 19:50:00,1.64805,1.64845,1.648,1.6482,354400000.0
2009-10-07 19:51:00,1.6482,1.64855,1.6482,1.6483,369200000.0
2009-10-07 19:52:00,1.6483,1.64875,1.64825,1.64855,346000000.0
2009-10-07 19:53:00,1.64855,1.6487,1.64835,1.64855,209700000.0
2009-10-07 19:54:00,1.6485,1.64865,1.64835,1.64845,132500000.0
2009-10-07 19:55:00,1.64845,1.6488,1.64845,1.6488,131800000.0
2009-10-07 19:56:00,1.6487,1.64895,1.6487,1.64885,205300000.0
2009-10-07 19:57:00,1.64885,1.6489,1.6486,1.6486,115100000.0
2009-10-07 19:58:00,1.6486,1.64895,1.64855,1.6489,146800000.0
2009-10-07 19:59:00,1.6489,1.64935,1.6489,1.64925,166300000.0
2009-10-07 20:00:00,1.6493,1.6497,1.64905,1.6497,165800000.0
2009-10-07 20:01:00,1.64965,1.6497,1.6493,1.6493,142100000.0
2009-10-07 20:02:00,1.64935,1.64935,1.6489,1.64905,266700000.0
2009-10-07 20:03:00,1.64905,1.6493,1.6489,1.6493,228200000.0
2009-10-07 20:04:00,1.6493,1.6499,1.6493,1.6499,256600000.0
2009-10-07 20:05:00,1.64995,1.6501,1.64985,1.6499,245700000.0
2009-10-07 20:06:00,1.6499,1.64995,1.6496,1.64985,129300000.0
2009-10-07 20:07:00,1.6498,1.6499,1.64965,1.64975,165900000.0
2009-10-07 20:08:00,1.64975,1.65005,1.64955,1.6498,158200000.0
2009-10-07 20:09:00,1.6498,1.6502,1.6498,1.65015,202300000.0
2009-10-07 20:10:00,1.65015,1.6505,1.65015,1.6504,225200000.0
2009-10-07 20:11:00,1.65045,1.65055,1.65015,1.65025,304100000.0
2009-10-07 20:12:00,1.6502,1.6508,1.6501,1.6508,278500000.0
2009-10-07 20:13:00,1.6508,1.65105,1.65065,1.6509,197000000.0
2009-10-07 20:14:00,1.6509,1.65115,1.6502,1.6502,211900000.0
2009-10-07 20:15:00,1.65025,1.65065,1.65015,1.6506,167900000.0
2009-10-07 20:16:00,1.65055,1.65055,1.6501,1.6501,70900000.0
2009-10-07 20:17:00,1.6501,1.65015,1.6498,1.64995,77700000.0
2009-10-07 20:18:00,1.64995,1.65005,1.6494,1.6495,269600000.0
2009-10-07 20:19:00,1.64955,1.64965,1.6492,1.64935,237900000.0
2009-10-07 20:20:00,1.6493,1.6497,1.6493,1.64955,236800000.0
2009-10-07 20:21:00,1.64955,1.64955,1.6491,1.6492,260100000.0
2009-10-07 20:22:00,1.6492,1.6492,1.6489,1.64905,313500000.0
2009-10-07 20:23:00,1.649,1.64905,1.6489,1.6489,233800000.0
2009-10-07 20:24:00,1.6489,1.64905,1.6489,1.6489,211100000.0
2009-10-07 20:25:00,1.6489,1.64895,1.6489,1.6489,117900000.0
2009-10-07 20:26:00,1.6489,1.6489,1.6489,1.6489,42600000.0
2009-10-07 20:27:00,1.6489,1.64895,1.6489,1.6489,61000000.0
2009-10-07 20:28:00,1.6489,1.64895,1.6489,1.6489,77600000.0
2009-10-07 20:29:00,1.6489,1.6489,1.64835,1.64875,208200000.0
2009-10-07 20:30:00,1.64875,1.6489,1.6487,1.64885,77900000.0
2009-10-07 20:31:00,1.64885,1.64885,1.64875,1.64875,32200000.0
2009-10-07 20:32:00,1.64875,1.64875,1.6485,1.6486,160400000.0
2009-10-07 20:33:00,1.6485,1.6491,1.6485,1.64905,208100000.0
2009-10-07 20:34:00,1.64905,1.6491,1.6487,1.64875,197600000.0
2009-10-07 20:35:00,1.64875,1.64895,1.64875,1.6488,94500000.0
2009-10-07 20:36:00,1.6488,1.64905,1.64875,1.649,98400000.0
2009-10-07 20:37:00,1.649,1.64905,1.64885,1.64895,85800000.0
2009-10-07 20:38:00,1.64895,1.649,1.6487,1.64875,235100000.0
2009-10-07 20:39:00,1.64875,1.6489,1.64865,1.6489,289000000.0
2009-10-07 20:40:00,1.64885,1.6489,1.64865,1.6487,203600000.0
2009-10-07 20:41:00,1.6487,1.6488,1.6486,1.64865,317500000.0
2009-10-07 20:42:00,1.64865,1.64875,1.6486,1.6487,139800000.0
2009-10-07 20:43:00,1.6487,1.6488,1.64855,1.6486,232900000.0
2009-10-07 20:44:00,1.6486,1.6487,1.6485,1.64865,290300000.0
2009-10-07 20:45:00,1.6487,1.6487,1.64855,1.6487,194300000.0
2009-10-07 20:46:00,1.6487,1.649,1.64855,1.649,159100000.0
2009-10-07 20:47:00,1.649,1.649,1.64865,1.6488,308600000.0
2009-10-07 20:48:00,1.64885,1.6489,1.6486,1.64865,296300000.0
2009-10-07 20:49:00,1.64865,1.6489,1.64865,1.6487,255200000.0
2009-10-07 20:50:00,1.6487,1.64895,1.64865,1.64875,329600000.0
2009-10-07 20:51:00,1.6487,1.64875,1.6484,1.6485,177100000.0
2009-10-07 20:52:00,1.6485,1.6487,1.64845,1.64845,156600000.0
2009-10-07 20:53:00,1.64845,1.6486,1.64845,1.6485,191900000.0
2009-10-07 20:54:00,1.64845,1.64855,1.64835,1.64835,296900000.0
2009-10-07 20:55:00,1.6484,1.6484,1.6481,1.6481,119600000.0
2009-10-07 20:56:00,1.6481,1.6482,1.64805,1.64815,42500000.0
2009-10-07 20:57:00,1.64815,1.6482,1.64795,1.648,61400000.0
2009-10-07 20:58:00,1.64795,1.64795,1.64765,1.64775,142600000.0
2009-10-07 20:59:00,1.64775,1.64825,1.6477,1.64825,344300000.0
2009-10-07 21:00:00,1.64835,1.64835,1.6482,1.64825,167100000.0
2009-10-07 21:01:00,1.64825,1.64825,1.64805,1.6482,294100000.0
2009-10-07 21:02:00,1.6482,1.6484,1.6482,1.64835,194500000.0
2009-10-07 21:03:00,1.64835,1.64845,1.64825,1.64825,213700000.0
2009-10-07 21:04:00,1.64825,1.64835,1.64825,1.6483,72300000.0
2009-10-07 21:05:00,1.6483,1.64845,1.6483,1.64835,117800000.0
2009-10-07 21:06:00,1.64835,1.6484,1.64825,1.64825,141500000.0
2009-10-07 21:07:00,1.64825,1.64845,1.64815,1.64845,70600000.0
2009-10-07 21:08:00,1.64845,1.64855,1.6483,1.64845,194700000.0
2009-10-07 21:09:00,1.64845,1.6486,1.64845,1.64855,56200000.0
2009-10-07 21:10:00,1.64855,1.64855,1.64835,1.64845,142100000.0
2009-10-07 21:11:00,1.64845,1.64855,1.64845,1.64845,125800000.0
2009-10-07 21:12:00,1.64845,1.6485,1.6483,1.6483,120400000.0
2009-10-07 21:13:00,1.64835,1.64835,1.648,1.648,264800000.0
2009-10-07 21:14:00,1.648,1.648,1.6478,1.6478,90300000.0
2009-10-07 21:15:00,1.64785,1.648,1.6478,1.6479,64000000.0
2009-10-07 21:16:00,1.6478,1.6483,1.6478,1.6481,353600000.0
2009-10-07 21:17:00,1.6481,1.64815,1.6479,1.64815,107700000.0
2009-10-07 21:18:00,1.6481,1.64815,1.64795,1.64795,87900000.0
2009-10-07 21:19:00,1.64795,1.64815,1.64795,1.64805,74000000.0
2009-10-07 21:20:00,1.64805,1.64815,1.64785,1.6479,175900000.0
2009-10-07 21:21:00,1.6479,1.648,1.64785,1.64795,149400000.0
2009-10-07 21:22:00,1.64795,1.64825,1.64785,1.64825,176100000.0
2009-10-07 21:23:00,1.64825,1.64825,1.6478,1.6479,172500000.0
2009-10-07 21:24:00,1.6479,1.6482,1.6479,1.6482,132100000.0
2009-10-07 21:25:00,1.6482,1.6484,1.64805,1.64805,169000000.0
2009-10-07 21:26:00,1.64805,1.6481,1.6479,1.6481,110000000.0
2009-10-07 21:27:00,1.64795,1.64805,1.6479,1.648,172000000.0
2009-10-07 21:28:00,1.648,1.64805,1.6479,1.6479,163200000.0
2009-10-07 21:29:00,1.64795,1.64795,1.64785,1.6479,130400000.0
2009-10-07 21:30:00,1.64785,1.6482,1.64785,1.64815,175200000.0
2009-10-07 21:31:00,1.64815,1.6486,1.64815,1.64855,270700000.0
2009-10-07 21:32:00,1.64855,1.6486,1.64835,1.6484,126700000.0
2009-10-07 21:33:00,1.6484,1.64865,1.6484,1.64845,182900000.0
2009-10-07 21:34:00,1.6485,1.6485,1.64845,1.6485,56300000.0
2009-10-07 21:35:00,1.6485,1.6486,1.6484,1.6486,167500000.0
2009-10-07 21:36:00,1.6486,1.6487,1.64805,1.6481,220000000.0
2009-10-07 21:37:00,1.6481,1.64825,1.648,1.6481,199900000.0
2009-10-07 21:38:00,1.6481,1.6484,1.648,1.6484,140600000.0
2009-10-07 21:39:00,1.6484,1.6484,1.648,1.6482,145000000.0
2009-10-07 21:40:00,1.6482,1.6482,1.64795,1.648,79200000.0
2009-10-07 21:41:00,1.648,1.64815,1.6477,1.648,179400000.0
2009-10-07 21:42:00,1.648,1.6481,1.64785,1.648,86400000.0
2009-10-07 21:43:00,1.64795,1.64795,1.6478,1.64785,167000000.0
2009-10-07 21:44:00,1.64785,1.6481,1.6478,1.648,104500000.0
2009-10-07 21:45:00,1.648,1.648,1.64785,1.64795,50700000.0
2009-10-07 21:46:00,1.6479,1.6481,1.6478,1.6479,298800000.0
2009-10-07 21:47:00,1.648,1.648,1.6478,1.64795,207600000.0
2009-10-07 21:48:00,1.64795,1.6481,1.64785,1.648,245500000.0
2009-10-07 21:49:00,1.648,1.648,1.64785,1.6479,100000000.0
2009-10-07 21:50:00,1.6479,1.6483,1.6479,1.6483,194900000.0
2009-10-07 21:51:00,1.6483,1.6483,1.64795,1.64805,170900000.0
2009-10-07 21:52:00,1.648,1.6483,1.64795,1.64825,131800000.0
2009-10-07 21:53:00,1.64825,1.6483,1.6481,1.64815,91900000.0
2009-10-07 21:54:00,1.64815,1.64835,1.6481,1.6481,104500000.0
2009-10-07 21:55:00,1.6481,1.64815,1.6478,1.64785,129900000.0
2009-10-07 21:56:00,1.64785,1.64815,1.64775,1.64815,104800000.0
2009-10-07 21:57:00,1.64805,1.6483,1.648,1.6482,179800000.0
2009-10-07 21:58:00,1.6482,1.64835,1.64815,1.64815,195400000.0
2009-10-07 21:59:00,1.6481,1.64825,1.64805,1.64825,99000000.0
2009-10-07 22:00:00,1.64825,1.64835,1.64815,1.64825,233700000.0
2009-10-07 22:01:00,1.6482,1.6482,1.64815,1.64815,214500000.0
2009-10-07 22:02:00,1.64815,1.6482,1.64805,1.6481,106500000.0
2009-10-07 22:03:00,1.6481,1.64825,1.6481,1.6482,110000000.0
2009-10-07 22:04:00,1.6482,1.6484,1.6482,1.6484,107000000.0
2009-10-07 22:05:00,1.64845,1.6486,1.64835,1.6484,123400000.0
2009-10-07 22:06:00,1.64835,1.6485,1.64825,1.6483,104700000.0
2009-10-07 22:07:00,1.6483,1.6485,1.64815,1.6484,231200000.0
2009-10-07 22:08:00,1.6484,1.64845,1.64835,1.64845,65100000.0
2009-10-07 22:09:00,1.64845,1.64845,1.64815,1.64825,83500000.0
2009-10-07 22:10:00,1.6482,1.6483,1.64815,1.6482,95300000.0
2009-10-07 22:11:00,1.6482,1.64835,1.64815,1.64825,114900000.0
2009-10-07 22:12:00,1.6483,1.6484,1.6482,1.64835,64400000.0
2009-10-07 22:13:00,1.64835,1.64835,1.648,1.64815,34200000.0
2009-10-07 22:14:00,1.64815,1.64815,1.6479,1.6479,64200000.0
2009-10-07 22:15:00,1.6479,1.64795,1.6479,1.6479,102300000.0
2009-10-07 22:16:00,1.6479,1.6479,1.6479,1.6479,13500000.0
2009-10-07 22:17:00,1.6479,1.64805,1.6479,1.64805,37500000.0
2009-10-07 22:18:00,1.64805,1.6481,1.648,1.6481,144900000.0
2009-10-07 22:19:00,1.6481,1.6482,1.6481,1.6482,60300000.0
2009-10-07 22:20:00,1.6482,1.64835,1.64805,1.64835,37800000.0
2009-10-07 22:21:00,1.64835,1.64835,1.64825,1.64825,138700000.0
2009-10-07 22:22:00,1.64825,1.6483,1.6482,1.64825,33700000.0
2009-10-07 22:23:00,1.6483,1.6484,1.64825,1.64835,74700000.0
2009-10-07 22:24:00,1.64835,1.6484,1.64825,1.6483,146500000.0
2009-10-07 22:25:00,1.6483,1.64835,1.6483,1.6483,192300000.0
2009-10-07 22:26:00,1.6483,1.64845,1.6482,1.6484,95300000.0
2009-10-07 22:27:00,1.6484,1.6484,1.64815,1.64815,115700000.0
2009-10-07 22:28:00,1.64815,1.64815,1.64815,1.64815,12000000.0
2009-10-07 22:29:00,1.6481,1.64815,1.6481,1.64815,40500000.0
2009-10-07 22:30:00,1.64815,1.64815,1.64815,1.64815,16500000.0
2009-10-07 22:31:00,1.64815,1.6484,1.6479,1.6484,96200000.0
2009-10-07 22:32:00,1.6483,1.6484,1.64805,1.6483,60800000.0
2009-10-07 22:33:00,1.64825,1.64835,1.648,1.6481,105100000.0
2009-10-07 22:34:00,1.6481,1.6481,1.6478,1.64785,150000000.0
2009-10-07 22:35:00,1.64785,1.6479,1.64785,1.64785,38700000.0
2009-10-07 22:36:00,1.64785,1.64835,1.64785,1.64835,84800000.0
2009-10-07 22:37:00,1.64835,1.64845,1.64835,1.64845,19000000.0
2009-10-07 22:38:00,1.64845,1.64855,1.64845,1.64855,29800000.0
2009-10-07 22:39:00,1.64855,1.64855,1.64835,1.64835,42400000.0
2009-10-07 22:40:00,1.64835,1.64835,1.64835,1.64835,27000000.0
2009-10-07 22:41:00,1.64835,1.64835,1.6478,1.6479,77000000.0
2009-10-07 22:42:00,1.6479,1.648,1.64785,1.6479,66000000.0
2009-10-07 22:43:00,1.64785,1.6483,1.6478,1.64825,232300000.0
2009-10-07 22:44:00,1.6483,1.6486,1.6482,1.6482,93800000.0
2009-10-07 22:45:00,1.6482,1.64835,1.64805,1.64825,156700000.0
2009-10-07 22:46:00,1.64825,1.6488,1.64815,1.64835,68600000.0
2009-10-07 22:47:00,1.64835,1.64855,1.6482,1.6485,83700000.0
2009-10-07 22:48:00,1.6485,1.6486,1.6484,1.64845,53200000.0
2009-10-07 22:49:00,1.64845,1.6486,1.64845,1.6486,20000000.0
2009-10-07 22:50:00,1.6486,1.6486,1.64845,1.64855,77600000.0
2009-10-07 22:51:00,1.64855,1.64855,1.64855,1.64855,14400000.0
2009-10-07 22:52:00,1.64855,1.64855,1.6485,1.6485,33800000.0
2009-10-07 22:53:00,1.6485,1.6485,1.64795,1.64795,94100000.0
2009-10-07 22:54:00,1.64795,1.6483,1.64795,1.64825,131900000.0
2009-10-07 22:55:00,1.6483,1.6489,1.6483,1.6489,179300000.0
2009-10-07 22:56:00,1.6489,1.64915,1.64885,1.64915,99900000.0
2009-10-07 22:57:00,1.6492,1.6497,1.64905,1.6492,109700000.0
2009-10-07 22:58:00,1.6491,1.6491,1.64875,1.6488,59500000.0
2009-10-07 22:59:00,1.6488,1.6491,1.64875,1.6491,34800000.0
2009-10-07 23:00:00,1.6486,1.6491,1.6485,1.649,15000000.0
2009-10-07 23:01:00,1.64895,1.6492,1.6489,1.6492,37000000.0
2009-10-07 23:02:00,1.6492,1.64925,1.64825,1.6491,32600000.0
2009-10-07 23:03:00,1.6491,1.6491,1.6488,1.6489,32100000.0
2009-10-07 23:04:00,1.64895,1.64895,1.6488,1.64895,13000000.0
2009-10-07 23:05:00,1.6489,1.6492,1.64865,1.64915,44800000.0
2009-10-07 23:06:00,1.64915,1.64915,1.64825,1.64855,50000000.0
2009-10-07 23:07:00,1.64855,1.64855,1.64845,1.64855,11000000.0
2009-10-07 23:08:00,1.64855,1.6488,1.6485,1.6486,18000000.0
2009-10-07 23:09:00,1.6486,1.6486,1.64855,1.64855,12000000.0
2009-10-07 23:10:00,1.64855,1.64855,1.64845,1.64855,19000000.0
2009-10-07 23:11:00,1.64855,1.6486,1.6483,1.64855,17000000.0
2009-10-07 23:12:00,1.6485,1.6485,1.6485,1.6485,1000000.0
2009-10-07 23:13:00,1.64845,1.6486,1.64845,1.6485,11000000.0
2009-10-07 23:14:00,1.64855,1.6486,1.6485,1.6486,4000000.0
2009-10-07 23:15:00,1.6486,1.6486,1.6486,1.6486,2000000.0
2009-10-07 23:16:00,1.6486,1.6486,1.6484,1.6485,4000000.0
2009-10-07 23:17:00,1.6485,1.6485,1.6485,1.6485,9000000.0
2009-10-07 23:18:00,1.6485,1.6485,1.6485,1.6485,20000000.0
2009-10-07 23:19:00,1.6485,1.6487,1.6485,1.64855,10500000.0
2009-10-07 23:20:00,1.6485,1.64885,1.6485,1.64885,11800000.0
2009-10-07 23:21:00,1.6488,1.6489,1.6488,1.64885,18000000.0
2009-10-07 23:22:00,1.64885,1.6489,1.6486,1.6486,13500000.0
2009-10-07 23:23:00,1.64845,1.64865,1.6484,1.6484,9000000.0
2009-10-07 23:24:00,1.64799,1.64833,1.64798,1.64826,313600000.0
2009-10-07 23:25:00,1.6484,1.64855,1.6484,1.64855,7000000.0
2009-10-07 23:26:00,1.6485,1.6486,1.6485,1.6486,12400000.0
2009-10-07 23:27:00,1.6486,1.6487,1.6486,1.6487,15500000.0
2009-10-07 23:28:00,1.6485,1.6485,1.6484,1.6484,12800000.0
2009-10-07 23:29:00,1.6484,1.6484,1.64815,1.64835,1200000.0
2009-10-07 23:30:00,1.64835,1.64835,1.64835,1.64835,2000000.0
2009-10-07 23:31:00,1.6482,1.64855,1.6482,1.64855,4200000.0
2009-10-07 23:32:00,1.64855,1.64855,1.6482,1.6484,5600000.0
2009-10-07 23:33:00,1.6484,1.64845,1.6484,1.6484,80530000.0
2009-10-07 23:34:00,1.6484,1.64855,1.6484,1.64855,4900000.0
2009-10-07 23:35:00,1.64855,1.6486,1.6484,1.6486,7400000.0
2009-10-07 23:36:00,1.6484,1.64865,1.6484,1.64865,7400000.0
2009-10-07 23:37:00,1.64865,1.64865,1.64865,1.64865,9500000.0
2009-10-07 23:38:00,1.64865,1.6489,1.64865,1.6489,9500000.0
2009-10-07 23:39:00,1.6489,1.649,1.6489,1.649,10000000.0
2009-10-07 23:40:00,1.649,1.649,1.64885,1.6489,39700000.0
2009-10-07 23:41:00,1.6489,1.64915,1.6489,1.6491,74400000.0
2009-10-07 23:42:00,1.6491,1.6491,1.6488,1.6488,52300000.0
2009-10-07 23:43:00,1.6488,1.64885,1.6488,1.64885,33400000.0
2009-10-07 23:44:00,1.64885,1.64885,1.64885,1.64885,1900000.0
2009-10-07 23:45:00,1.64885,1.64885,1.64885,1.64885,1900000.0
2009-10-07 23:46:00,1.64885,1.64885,1.6487,1.6487,12400000.0
2009-10-07 23:47:00,1.6487,1.6487,1.6487,1.6487,26600000.0
2009-10-07 23:48:00,1.6487,1.6487,1.64865,1.6487,43870000.0
2009-10-07 23:49:00,1.64875,1.64875,1.6487,1.64875,14100000.0
2009-10-07 23:50:00,1.64885,1.6489,1.6488,1.6489,8800000.0
2009-10-07 23:51:00,1.6489,1.6489,1.64865,1.64865,70400000.0
2009-10-07 23:52:00,1.64865,1.64875,1.64865,1.64875,15600000.0
2009-10-07 23:53:00,1.6487,1.64875,1.6486,1.6487,39200000.0
2009-10-07 23:54:00,1.64865,1.6488,1.64865,1.6488,75300000.0
2009-10-07 23:55:00,1.6488,1.6488,1.64865,1.64865,16400000.0
2009-10-07 23:56:00,1.64865,1.6487,1.64865,1.6487,34200000.0
2009-10-07 23:57:00,1.6487,1.64895,1.6487,1.64875,142500000.0
2009-10-07 23:58:00,1.64875,1.649,1.64875,1.6489,73500000.0
2009-10-07 23:59:00,1.6489,1.6491,1.64835,1.64835,162050000.0
2009-10-08 00:00:00,1.64835,1.64835,1.64835,1.64835,15500000.0
2009-10-08 00:01:00,1.64835,1.64835,1.64835,1.64835,7500000.0
2009-10-08 00:02:00,1.64835,1.6485,1.6479,1.6485,5500000.0
2009-10-08 00:03:00,1.6485,1.6485,1.6485,1.6485,9000000.0
2009-10-08 00:04:00,1.6485,1.64855,1.6481,1.64855,8500000.0
2009-10-08 00:05:00,1.64855,1.64855,1.64855,1.64855,2500000.0
2009-10-08 00:06:00,1.64855,1.64855,1.648,1.6485,11000000.0
2009-10-08 00:07:00,1.6485,1.6486,1.6485,1.6485,55700000.0
2009-10-08 00:08:00,1.6485,1.6486,1.6483,1.6486,4500000.0
2009-10-08 00:09:00,1.6486,1.6486,1.6486,1.6486,5500000.0
2009-10-08 00:10:00,1.6486,1.6486,1.6486,1.6486,6500000.0
2009-10-08 00:11:00,1.6486,1.6486,1.6486,1.6486,3500000.0
2009-10-08 00:12:00,1.6486,1.6486,1.6486,1.6486,4000000.0
2009-10-08 00:13:00,1.6486,1.6486,1.6486,1.6486,2000000.0
2009-10-08 00:14:00,1.6486,1.6486,1.6486,1.6486,6500000.0
2009-10-08 00:15:00,1.6486,1.6486,1.6486,1.6486,1000000.0
2009-10-08 00:16:00,1.6486,1.6486,1.6486,1.6486,3500000.0
2009-10-08 00:17:00,1.6486,1.6486,1.6486,1.6486,6500000.0
2009-10-08 00:18:00,1.6486,1.6486,1.6486,1.6486,6000000.0
2009-10-08 00:19:00,1.6486,1.6486,1.6486,1.6486,500000.0
2009-10-08 00:20:00,1.6486,1.6486,1.6486,1.6486,5500000.0
2009-10-08 00:21:00,1.6486,1.6486,1.6486,1.6486,1000000.0
2009-10-08 00:22:00,1.6486,1.6486,1.6486,1.6486,500000.0
2009-10-08 00:23:00,1.6486,1.6486,1.6486,1.6486,4500000.0
2009-10-08 00:24:00,1.6486,1.6486,1.6486,1.6486,5500000.0
2009-10-08 00:25:00,1.6486,1.6486,1.6486,1.6486,5500000.0
2009-10-08 00:26:00,1.6486,1.6486,1.6486,1.6486,11500000.0
2009-10-08 00:27:00,1.6486,1.6486,1.6486,1.6486,3500000.0
2009-10-08 00:28:00,1.6486,1.6486,1.6478,1.6486,15500000.0
2009-10-08 00:29:00,1.6486,1.6486,1.6486,1.6486,1500000.0
2009-10-08 00:30:00,1.6486,1.6486,1.6478,1.648,38000000.0
2009-10-08 00:31:00,1.648,1.648,1.64775,1.64775,27100000.0
2009-10-08 00:32:00,1.6478,1.6478,1.6477,1.6477,26000000.0
2009-10-08 00:33:00,1.64765,1.64795,1.6475,1.64795,29100000.0
2009-10-08 00:34:00,1.64795,1.64795,1.6479,1.64795,16100000.0
2009-10-08 00:35:00,1.64795,1.64815,1.64795,1.64815,33100000.0
2009-10-08 00:36:00,1.64815,1.64815,1.64815,1.64815,7500000.0
2009-10-08 00:37:00,1.64815,1.64815,1.64795,1.64805,21900000.0
2009-10-08 00:38:00,1.64815,1.64815,1.648,1.648,16500000.0
2009-10-08 00:39:00,1.648,1.64805,1.648,1.64805,19500000.0
2009-10-08 00:40:00,1.64805,1.64805,1.64805,1.64805,3000000.0
2009-10-08 00:41:00,1.64795,1.6482,1.6479,1.6482,43500000.0
2009-10-08 00:42:00,1.6482,1.6482,1.6482,1.6482,9000000.0
2009-10-08 00:43:00,1.6482,1.6482,1.6482,1.6482,9000000.0
2009-10-08 00:44:00,1.6482,1.6483,1.6482,1.6482,37900000.0
2009-10-08 00:45:00,1.6482,1.64825,1.6482,1.64825,15700000.0
2009-10-08 00:46:00,1.64825,1.64825,1.64825,1.64825,10500000.0
2009-10-08 00:47:00,1.64825,1.64825,1.6482,1.6482,8500000.0
2009-10-08 00:48:00,1.6483,1.6483,1.6482,1.64825,10100000.0
2009-10-08 00:49:00,1.6483,1.6483,1.64825,1.6483,9400000.0
2009-10-08 00:50:00,1.6483,1.6483,1.6483,1.6483,12000000.0
2009-10-08 00:51:00,1.64835,1.6484,1.64825,1.64825,53900000.0
2009-10-08 00:52:00,1.6483,1.6484,1.64825,1.64835,24400000.0
2009-10-08 00:53:00,1.6484,1.6484,1.64805,1.6481,52000000.0
2009-10-08 00:54:00,1.6481,1.6481,1.6481,1.6481,14800000.0
2009-10-08 00:55:00,1.6481,1.6481,1.6479,1.64795,21500000.0
2009-10-08 00:56:00,1.6479,1.64795,1.6479,1.6479,4900000.0
2009-10-08 00:57:00,1.6479,1.6479,1.6479,1.6479,1900000.0
2009-10-08 00:58:00,1.6479,1.6479,1.6479,1.6479,5300000.0
2009-10-08 00:59:00,1.64785,1.64785,1.64775,1.6478,19000000.0
2009-10-08 01:00:00,1.6478,1.6478,1.64775,1.64775,20900000.0
2009-10-08 01:01:00,1.64775,1.6481,1.64775,1.6481,29900000.0
2009-10-08 01:02:00,1.64805,1.6481,1.64805,1.64805,13200000.0
2009-10-08 01:03:00,1.64805,1.64815,1.64795,1.64815,61100000.0
2009-10-08 01:04:00,1.64815,1.64815,1.6478,1.6478,61600000.0
2009-10-08 01:05:00,1.6478,1.6481,1.64775,1.64795,63300000.0
2009-10-08 01:06:00,1.648,1.64805,1.6477,1.64805,58500000.0
2009-10-08 01:07:00,1.64795,1.6483,1.64795,1.64815,97500000.0
2009-10-08 01:08:00,1.64815,1.6482,1.648,1.648,33400000.0
2009-10-08 01:09:00,1.64795,1.64815,1.64795,1.64815,13200000.0
2009-10-08 01:10:00,1.64815,1.6482,1.64815,1.64815,18000000.0
2009-10-08 01:11:00,1.64815,1.6482,1.64815,1.64815,24700000.0
2009-10-08 01:12:00,1.64815,1.6483,1.64815,1.6482,36000000.0
2009-10-08 01:13:00,1.64815,1.64835,1.64795,1.64795,67800000.0
2009-10-08 01:14:00,1.6478,1.6481,1.6478,1.6478,97400000.0
2009-10-08 01:15:00,1.64775,1.6479,1.6477,1.64785,35900000.0
2009-10-08 01:16:00,1.64785,1.6479,1.64785,1.64785,7000000.0
2009-10-08 01:17:00,1.64785,1.64785,1.6476,1.64775,76000000.0
2009-10-08 01:18:00,1.64775,1.64795,1.64765,1.6477,54100000.0
2009-10-08 01:19:00,1.64765,1.64785,1.64765,1.6477,17000000.0
2009-10-08 01:20:00,1.64775,1.64805,1.6477,1.6478,71900000.0
2009-10-08 01:21:00,1.6478,1.6478,1.64765,1.64765,33200000.0
2009-10-08 01:22:00,1.6477,1.64795,1.6476,1.64785,164100000.0
2009-10-08 01:23:00,1.64785,1.64795,1.6473,1.6473,82600000.0
2009-10-08 01:24:00,1.64735,1.64785,1.64735,1.64765,77200000.0
2009-10-08 01:25:00,1.64755,1.6477,1.64755,1.6476,36600000.0
2009-10-08 01:26:00,1.6476,1.64765,1.64745,1.64755,27000000.0
2009-10-08 01:27:00,1.64745,1.64765,1.6474,1.64745,47600000.0
2009-10-08 01:28:00,1.64745,1.64745,1.64705,1.64705,66600000.0
2009-10-08 01:29:00,1.64715,1.64745,1.6469,1.6471,157800000.0
2009-10-08 01:30:00,1.64705,1.6474,1.647,1.6471,121300000.0
2009-10-08 01:31:00,1.6471,1.6471,1.6468,1.64685,101400000.0
2009-10-08 01:32:00,1.64685,1.6469,1.64665,1.64665,62400000.0
2009-10-08 01:33:00,1.64665,1.64665,1.64645,1.6465,75200000.0
2009-10-08 01:34:00,1.6465,1.6465,1.64625,1.6463,64900000.0
2009-10-08 01:35:00,1.64635,1.64645,1.6462,1.6464,52700000.0
2009-10-08 01:36:00,1.6464,1.6465,1.6464,1.6464,39500000.0
2009-10-08 01:37:00,1.64645,1.64645,1.64635,1.6464,53900000.0
2009-10-08 01:38:00,1.6464,1.64655,1.6464,1.64655,46900000.0
2009-10-08 01:39:00,1.6465,1.64685,1.6465,1.64685,59200000.0
2009-10-08 01:40:00,1.64685,1.64705,1.6466,1.64675,62500000.0
2009-10-08 01:41:00,1.64675,1.647,1.64665,1.64665,54000000.0
2009-10-08 01:42:00,1.64665,1.64705,1.64655,1.64705,70800000.0
2009-10-08 01:43:00,1.6469,1.64705,1.6468,1.6468,119800000.0
2009-10-08 01:44:00,1.64675,1.6468,1.6465,1.6465,28000000.0
2009-10-08 01:45:00,1.64645,1.64645,1.64635,1.6464,35900000.0
2009-10-08 01:46:00,1.6464,1.6465,1.64635,1.64645,25300000.0
2009-10-08 01:47:00,1.6465,1.64675,1.6463,1.64665,60300000.0
2009-10-08 01:48:00,1.64665,1.6468,1.64665,1.6467,38800000.0
2009-10-08 01:49:00,1.6467,1.6469,1.6467,1.6468,70700000.0
2009-10-08 01:50:00,1.6468,1.6469,1.64625,1.6464,163300000.0
2009-10-08 01:51:00,1.64645,1.64665,1.6462,1.64625,101400000.0
2009-10-08 01:52:00,1.64625,1.6465,1.6461,1.6463,117000000.0
2009-10-08 01:53:00,1.64625,1.64635,1.64615,1.64615,71400000.0
2009-10-08 01:54:00,1.64615,1.6464,1.64605,1.64625,118600000.0
2009-10-08 01:55:00,1.64625,1.6465,1.64615,1.6464,79000000.0
2009-10-08 01:56:00,1.6464,1.64645,1.64625,1.64625,77100000.0
2009-10-08 01:57:00,1.64625,1.6465,1.646,1.6461,79200000.0
2009-10-08 01:58:00,1.64605,1.64605,1.64595,1.64595,14400000.0
2009-10-08 01:59:00,1.646,1.646,1.6459,1.6459,30700000.0
2009-10-08 02:00:00,1.646,1.64615,1.6459,1.6459,83100000.0
2009-10-08 02:01:00,1.6459,1.64605,1.6459,1.646,14300000.0
2009-10-08 02:02:00,1.64605,1.6461,1.64605,1.6461,10600000.0
2009-10-08 02:03:00,1.6461,1.6462,1.64605,1.64605,64700000.0
2009-10-08 02:04:00,1.64605,1.64645,1.64605,1.6462,92200000.0
2009-10-08 02:05:00,1.64625,1.64635,1.64615,1.64615,98000000.0
2009-10-08 02:06:00,1.64615,1.6464,1.6461,1.6463,220400000.0
2009-10-08 02:07:00,1.6462,1.64655,1.6462,1.6465,119000000.0
2009-10-08 02:08:00,1.6466,1.6466,1.64625,1.64625,90900000.0
2009-10-08 02:09:00,1.6463,1.6465,1.6461,1.6463,122600000.0
2009-10-08 02:10:00,1.64635,1.64645,1.6461,1.6462,159400000.0
2009-10-08 02:11:00,1.6462,1.6464,1.6462,1.64635,130900000.0
2009-10-08 02:12:00,1.64635,1.6464,1.6461,1.6461,45000000.0
2009-10-08 02:13:00,1.6461,1.6461,1.64595,1.646,32800000.0
2009-10-08 02:14:00,1.646,1.64635,1.646,1.6463,85400000.0
2009-10-08 02:15:00,1.64635,1.6464,1.64625,1.6463,83500000.0
2009-10-08 02:16:00,1.64635,1.6464,1.64625,1.6463,53400000.0
2009-10-08 02:17:00,1.6463,1.6463,1.64615,1.64625,17300000.0
2009-10-08 02:18:00,1.6463,1.64665,1.6463,1.64665,67600000.0
2009-10-08 02:19:00,1.64665,1.64675,1.6466,1.64675,33000000.0
2009-10-08 02:20:00,1.64675,1.64705,1.6466,1.64705,49800000.0
2009-10-08 02:21:00,1.64705,1.6471,1.6461,1.6463,124500000.0
2009-10-08 02:22:00,1.6463,1.6464,1.64615,1.64615,95200000.0
2009-10-08 02:23:00,1.6462,1.64625,1.6461,1.6461,70300000.0
2009-10-08 02:24:00,1.6461,1.6462,1.646,1.6461,64100000.0
2009-10-08 02:25:00,1.6461,1.64615,1.646,1.64605,57600000.0
2009-10-08 02:26:00,1.64605,1.6462,1.646,1.64605,109900000.0
2009-10-08 02:27:00,1.64605,1.64625,1.64595,1.646,111400000.0
2009-10-08 02:28:00,1.646,1.64615,1.6459,1.64605,78100000.0
2009-10-08 02:29:00,1.6461,1.64615,1.64595,1.64605,67200000.0
2009-10-08 02:30:00,1.646,1.6464,1.6452,1.6453,226100000.0
2009-10-08 02:31:00,1.6454,1.6454,1.64495,1.6451,198400000.0
2009-10-08 02:32:00,1.64515,1.6452,1.6449,1.64505,141500000.0
2009-10-08 02:33:00,1.6449,1.64505,1.64455,1.6446,150800000.0
2009-10-08 02:34:00,1.6446,1.645,1.6445,1.6447,125100000.0
2009-10-08 02:35:00,1.6448,1.6449,1.64475,1.64475,92900000.0
2009-10-08 02:36:00,1.64475,1.6451,1.6447,1.64495,108000000.0
2009-10-08 02:37:00,1.64495,1.645,1.64475,1.6448,147000000.0
2009-10-08 02:38:00,1.6449,1.6455,1.6448,1.64545,138100000.0
2009-10-08 02:39:00,1.6455,1.646,1.6455,1.64575,137600000.0
2009-10-08 02:40:00,1.6457,1.6464,1.6455,1.646,139900000.0
2009-10-08 02:41:00,1.64605,1.64625,1.64595,1.646,127700000.0
2009-10-08 02:42:00,1.64595,1.6464,1.64555,1.6464,126200000.0
2009-10-08 02:43:00,1.64635,1.64655,1.6462,1.64645,125800000.0
2009-10-08 02:44:00,1.64645,1.64695,1.64635,1.64685,120400000.0
2009-10-08 02:45:00,1.64685,1.64765,1.64675,1.6475,163100000.0
2009-10-08 02:46:00,1.64755,1.64765,1.6472,1.64755,109800000.0
2009-10-08 02:47:00,1.6476,1.64805,1.6476,1.6478,113200000.0
2009-10-08 02:48:00,1.64785,1.64805,1.6476,1.6477,98300000.0
2009-10-08 02:49:00,1.6477,1.6479,1.64745,1.6477,81200000.0
2009-10-08 02:50:00,1.6478,1.6478,1.6473,1.6476,126500000.0
2009-10-08 02:51:00,1.64765,1.64765,1.6474,1.6474,66100000.0
2009-10-08 02:52:00,1.6474,1.64765,1.64725,1.6473,76700000.0
2009-10-08 02:53:00,1.6473,1.64735,1.64685,1.6469,55300000.0
2009-10-08 02:54:00,1.6469,1.6479,1.6469,1.6479,148300000.0
2009-10-08 02:55:00,1.64795,1.648,1.6476,1.6479,139700000.0
2009-10-08 02:56:00,1.6479,1.64795,1.64735,1.6475,65200000.0
2009-10-08 02:57:00,1.64745,1.6477,1.64735,1.6476,97100000.0
2009-10-08 02:58:00,1.6476,1.6476,1.64715,1.6472,78200000.0
2009-10-08 02:59:00,1.6472,1.6476,1.647,1.64715,59600000.0
2009-10-08 03:00:00,1.6471,1.6473,1.6471,1.64715,43900000.0
2009-10-08 03:01:00,1.6472,1.64725,1.64705,1.6471,100800000.0
2009-10-08 03:02:00,1.64705,1.6473,1.64705,1.6472,64500000.0
2009-10-08 03:03:00,1.64725,1.64725,1.6471,1.6472,35100000.0
2009-10-08 03:04:00,1.6472,1.64735,1.64715,1.6472,74900000.0
2009-10-08 03:05:00,1.6472,1.64735,1.6471,1.6473,96400000.0
2009-10-08 03:06:00,1.6473,1.6473,1.6471,1.64725,61000000.0
2009-10-08 03:07:00,1.6472,1.6475,1.64715,1.6473,107100000.0
2009-10-08 03:08:00,1.6473,1.64735,1.6471,1.64715,59900000.0
2009-10-08 03:09:00,1.6472,1.6472,1.64695,1.6471,63700000.0
2009-10-08 03:10:00,1.6471,1.64735,1.647,1.64715,89900000.0
2009-10-08 03:11:00,1.64715,1.6472,1.647,1.64705,50900000.0
2009-10-08 03:12:00,1.64705,1.6472,1.64705,1.6471,44100000.0
2009-10-08 03:13:00,1.64705,1.6471,1.647,1.647,61300000.0
2009-10-08 03:14:00,1.64695,1.6471,1.6469,1.64705,74700000.0
2009-10-08 03:15:00,1.64705,1.6471,1.647,1.6471,75700000.0
2009-10-08 03:16:00,1.647,1.6471,1.64695,1.64705,98700000.0
2009-10-08 03:17:00,1.64705,1.6471,1.64695,1.64705,44500000.0
2009-10-08 03:18:00,1.647,1.64705,1.64655,1.64655,102100000.0
2009-10-08 03:19:00,1.64645,1.64655,1.64605,1.64615,136200000.0
2009-10-08 03:20:00,1.64615,1.6463,1.64595,1.6462,118500000.0
2009-10-08 03:21:00,1.6462,1.64625,1.64595,1.646,66900000.0
2009-10-08 03:22:00,1.646,1.6461,1.6459,1.6461,86300000.0
2009-10-08 03:23:00,1.6461,1.6461,1.64585,1.6459,120900000.0
2009-10-08 03:24:00,1.64585,1.64595,1.64585,1.64595,41200000.0
2009-10-08 03:25:00,1.64595,1.64605,1.64595,1.64595,60800000.0
2009-10-08 03:26:00,1.64595,1.64615,1.64585,1.64615,80400000.0
2009-10-08 03:27:00,1.64615,1.64615,1.64595,1.646,129600000.0
2009-10-08 03:28:00,1.6461,1.6463,1.6459,1.6459,116700000.0
2009-10-08 03:29:00,1.6459,1.6462,1.6458,1.64615,145700000.0
2009-10-08 03:30:00,1.6462,1.6462,1.646,1.64615,88000000.0
2009-10-08 03:31:00,1.64615,1.64615,1.64575,1.6458,96900000.0
2009-10-08 03:32:00,1.6458,1.6459,1.6457,1.6459,37600000.0
2009-10-08 03:33:00,1.6459,1.6459,1.6458,1.64585,28800000.0
2009-10-08 03:34:00,1.6459,1.6459,1.6457,1.6458,116100000.0
2009-10-08 03:35:00,1.64585,1.6459,1.6457,1.6457,154800000.0
2009-10-08 03:36:00,1.6457,1.6458,1.64565,1.6458,47100000.0
2009-10-08 03:37:00,1.6457,1.64575,1.6455,1.6457,71200000.0
2009-10-08 03:38:00,1.6457,1.64575,1.64555,1.64575,49300000.0
2009-10-08 03:39:00,1.6457,1.6459,1.6457,1.6458,75200000.0
2009-10-08 03:40:00,1.64575,1.6458,1.64555,1.64575,65900000.0
2009-10-08 03:41:00,1.64575,1.64585,1.64565,1.6458,73900000.0
2009-10-08 03:42:00,1.64575,1.6459,1.64575,1.6458,49700000.0
2009-10-08 03:43:00,1.6458,1.64585,1.64545,1.6455,68400000.0
2009-10-08 03:44:00,1.6455,1.64585,1.6455,1.64575,82400000.0
2009-10-08 03:45:00,1.64575,1.64585,1.6457,1.6457,103700000.0
2009-10-08 03:46:00,1.6457,1.64575,1.6454,1.6455,68900000.0
2009-10-08 03:47:00,1.64545,1.6456,1.64535,1.64545,68800000.0
2009-10-08 03:48:00,1.6454,1.64565,1.6454,1.64565,29000000.0
2009-10-08 03:49:00,1.64565,1.64565,1.64535,1.6456,90100000.0
2009-10-08 03:50:00,1.64555,1.6457,1.64535,1.6454,149600000.0
2009-10-08 03:51:00,1.6454,1.6455,1.64515,1.64515,176100000.0
2009-10-08 03:52:00,1.64515,1.64535,1.64515,1.64525,50400000.0
2009-10-08 03:53:00,1.6453,1.6453,1.645,1.6451,64700000.0
2009-10-08 03:54:00,1.64515,1.64535,1.64505,1.64525,141900000.0
2009-10-08 03:55:00,1.6452,1.6453,1.645,1.6452,84100000.0
2009-10-08 03:56:00,1.6452,1.6454,1.64505,1.64535,71500000.0
2009-10-08 03:57:00,1.64535,1.64535,1.64505,1.64525,100800000.0
2009-10-08 03:58:00,1.64535,1.64545,1.6453,1.6453,36800000.0
2009-10-08 03:59:00,1.6453,1.6456,1.64515,1.6454,91100000.0
2009-10-08 04:00:00,1.6454,1.64545,1.64525,1.64535,95600000.0
2009-10-08 04:01:00,1.6454,1.64545,1.6452,1.64535,89700000.0
2009-10-08 04:02:00,1.64535,1.6454,1.64515,1.6453,57600000.0
2009-10-08 04:03:00,1.64525,1.64525,1.64515,1.64525,39400000.0
2009-10-08 04:04:00,1.6453,1.64535,1.64525,1.64525,20400000.0
2009-10-08 04:05:00,1.64525,1.6453,1.6452,1.6453,36000000.0
2009-10-08 04:06:00,1.6453,1.64535,1.64525,1.6453,17800000.0
2009-10-08 04:07:00,1.6453,1.64575,1.6453,1.64575,90900000.0
2009-10-08 04:08:00,1.6457,1.64605,1.64555,1.6459,82800000.0
2009-10-08 04:09:00,1.64585,1.64595,1.6456,1.64575,52300000.0
2009-10-08 04:10:00,1.6457,1.64595,1.6456,1.64595,38200000.0
2009-10-08 04:11:00,1.64595,1.6464,1.64595,1.6464,113000000.0
2009-10-08 04:12:00,1.64635,1.64645,1.646,1.646,101900000.0
2009-10-08 04:13:00,1.646,1.64625,1.646,1.64615,46400000.0
2009-10-08 04:14:00,1.64615,1.64625,1.646,1.646,69900000.0
2009-10-08 04:15:00,1.646,1.64625,1.64595,1.6461,41600000.0
2009-10-08 04:16:00,1.6461,1.64615,1.64595,1.64595,80700000.0
2009-10-08 04:17:00,1.64595,1.64595,1.64555,1.6456,122100000.0
2009-10-08 04:18:00,1.6456,1.6458,1.64555,1.6456,70200000.0
2009-10-08 04:19:00,1.6456,1.64595,1.64545,1.64595,58400000.0
2009-10-08 04:20:00,1.64595,1.64595,1.6458,1.6458,41900000.0
2009-10-08 04:21:00,1.64585,1.64585,1.6458,1.64585,19200000.0
2009-10-08 04:22:00,1.6459,1.6459,1.6456,1.64575,105700000.0
2009-10-08 04:23:00,1.6457,1.6458,1.64565,1.6457,49100000.0
2009-10-08 04:24:00,1.64575,1.64615,1.6456,1.646,67500000.0
2009-10-08 04:25:00,1.646,1.6461,1.6456,1.6458,96300000.0
2009-10-08 04:26:00,1.6458,1.64605,1.6458,1.6459,92000000.0
2009-10-08 04:27:00,1.64595,1.64595,1.6457,1.64575,115500000.0
2009-10-08 04:28:00,1.64575,1.64585,1.64575,1.6458,45400000.0
2009-10-08 04:29:00,1.64585,1.6459,1.64575,1.64585,43600000.0
2009-10-08 04:30:00,1.6458,1.6458,1.64555,1.6456,51100000.0
2009-10-08 04:31:00,1.64565,1.64565,1.6456,1.6456,13200000.0
2009-10-08 04:32:00,1.64565,1.6457,1.64545,1.6456,68200000.0
2009-10-08 04:33:00,1.64555,1.64555,1.64545,1.64545,49100000.0
2009-10-08 04:34:00,1.6455,1.64565,1.64545,1.6456,78200000.0
2009-10-08 04:35:00,1.6456,1.6458,1.64545,1.6455,96100000.0
2009-10-08 04:36:00,1.6455,1.6455,1.64525,1.6454,43800000.0
2009-10-08 04:37:00,1.6454,1.64575,1.6454,1.6455,59300000.0
2009-10-08 04:38:00,1.6455,1.64585,1.64545,1.64575,51600000.0
2009-10-08 04:39:00,1.64565,1.64595,1.64565,1.6458,68100000.0
2009-10-08 04:40:00,1.6458,1.64595,1.64525,1.6453,130400000.0
2009-10-08 04:41:00,1.6453,1.6453,1.6449,1.6451,122800000.0
2009-10-08 04:42:00,1.64505,1.6452,1.64485,1.6451,105100000.0
2009-10-08 04:43:00,1.6451,1.64525,1.64495,1.6452,125000000.0
2009-10-08 04:44:00,1.64525,1.6455,1.6452,1.64535,112500000.0
2009-10-08 04:45:00,1.6454,1.6454,1.64515,1.64525,81500000.0
2009-10-08 04:46:00,1.64525,1.64535,1.6452,1.64525,95400000.0
2009-10-08 04:47:00,1.6453,1.6453,1.6444,1.64455,132100000.0
2009-10-08 04:48:00,1.6446,1.6448,1.64445,1.6446,159700000.0
2009-10-08 04:49:00,1.6446,1.6448,1.6443,1.64455,111800000.0
2009-10-08 04:50:00,1.64455,1.6446,1.6443,1.6445,83400000.0
2009-10-08 04:51:00,1.6445,1.64455,1.64415,1.64455,168200000.0
2009-10-08 04:52:00,1.64455,1.64465,1.644,1.644,61200000.0
2009-10-08 04:53:00,1.64405,1.64475,1.64405,1.6447,110000000.0
2009-10-08 04:54:00,1.64475,1.6448,1.6445,1.64455,109900000.0
2009-10-08 04:55:00,1.64455,1.64475,1.64445,1.64455,77700000.0
2009-10-08 04:56:00,1.6445,1.64455,1.64445,1.64455,31300000.0
2009-10-08 04:57:00,1.64465,1.64465,1.6442,1.6443,111200000.0
2009-10-08 04:58:00,1.6443,1.6443,1.64405,1.6441,55300000.0
2009-10-08 04:59:00,1.644,1.6445,1.64395,1.64445,141700000.0
2009-10-08 05:00:00,1.64445,1.6446,1.64435,1.6444,61200000.0
2009-10-08 05:01:00,1.6443,1.64445,1.64425,1.6444,75400000.0
2009-10-08 05:02:00,1.64435,1.64455,1.6443,1.64435,86800000.0
2009-10-08 05:03:00,1.64445,1.6449,1.6443,1.64485,130100000.0
2009-10-08 05:04:00,1.64485,1.64495,1.64435,1.6444,99000000.0
2009-10-08 05:05:00,1.6444,1.6445,1.6443,1.64445,72000000.0
2009-10-08 05:06:00,1.64445,1.6445,1.64425,1.6444,53800000.0
2009-10-08 05:07:00,1.64435,1.64455,1.6442,1.6444,162000000.0
2009-10-08 05:08:00,1.6444,1.6447,1.64425,1.6447,48800000.0
2009-10-08 05:09:00,1.64465,1.64495,1.64445,1.64445,83000000.0
2009-10-08 05:10:00,1.64445,1.64485,1.64445,1.64475,56900000.0
2009-10-08 05:11:00,1.64475,1.6449,1.64465,1.6449,61300000.0
2009-10-08 05:12:00,1.6449,1.64495,1.64465,1.6447,64300000.0
2009-10-08 05:13:00,1.6447,1.6449,1.6446,1.6448,73900000.0
2009-10-08 05:14:00,1.64485,1.64485,1.6447,1.6447,32000000.0
2009-10-08 05:15:00,1.6447,1.6448,1.6446,1.64475,143800000.0
2009-10-08 05:16:00,1.64475,1.6451,1.6447,1.64505,53700000.0
2009-10-08 05:17:00,1.64505,1.64505,1.64495,1.64505,16000000.0
2009-10-08 05:18:00,1.64505,1.64505,1.64485,1.64495,35100000.0
2009-10-08 05:19:00,1.64495,1.64495,1.6447,1.6447,25200000.0
2009-10-08 05:20:00,1.6447,1.64475,1.6443,1.6446,103100000.0
2009-10-08 05:21:00,1.64455,1.6447,1.644,1.64415,112200000.0
2009-10-08 05:22:00,1.6441,1.6446,1.644,1.6443,112000000.0
2009-10-08 05:23:00,1.6443,1.6443,1.64405,1.64415,54100000.0
2009-10-08 05:24:00,1.64405,1.6443,1.6438,1.644,120700000.0
2009-10-08 05:25:00,1.64395,1.64415,1.64385,1.644,239200000.0
2009-10-08 05:26:00,1.644,1.6441,1.64385,1.64405,149000000.0
2009-10-08 05:27:00,1.64405,1.64415,1.64385,1.644,66400000.0
2009-10-08 05:28:00,1.6434,1.6437,1.6434,1.64344,34400000.0
2009-10-08 05:29:00,1.6441,1.6441,1.6439,1.64405,55300000.0
2009-10-08 05:30:00,1.6441,1.64425,1.644,1.64405,50800000.0
2009-10-08 05:31:00,1.64405,1.64405,1.644,1.64405,9800000.0
2009-10-08 05:32:00,1.64405,1.64425,1.644,1.6442,69900000.0
2009-10-08 05:33:00,1.64425,1.6445,1.6442,1.64445,64300000.0
2009-10-08 05:34:00,1.64445,1.6445,1.64435,1.6445,55800000.0
2009-10-08 05:35:00,1.6445,1.64465,1.6443,1.64445,51200000.0
2009-10-08 05:36:00,1.6444,1.6445,1.64435,1.64445,42100000.0
2009-10-08 05:37:00,1.64445,1.64445,1.64435,1.64435,8200000.0
2009-10-08 05:38:00,1.64445,1.64445,1.6444,1.6444,11000000.0
2009-10-08 05:39:00,1.6444,1.64455,1.6443,1.64445,42100000.0
2009-10-08 05:40:00,1.64445,1.64445,1.64435,1.64435,30900000.0
2009-10-08 05:41:00,1.64435,1.6444,1.6443,1.6444,18400000.0
2009-10-08 05:42:00,1.64435,1.6447,1.64435,1.6447,85800000.0
2009-10-08 05:43:00,1.64465,1.64485,1.6444,1.64445,80000000.0
2009-10-08 05:44:00,1.64445,1.64465,1.6442,1.6444,133000000.0
2009-10-08 05:45:00,1.6444,1.6444,1.64415,1.64425,57300000.0
2009-10-08 05:46:00,1.64425,1.64435,1.6442,1.6443,105400000.0
2009-10-08 05:47:00,1.6444,1.64455,1.64415,1.6445,104100000.0
2009-10-08 05:48:00,1.64435,1.64455,1.6443,1.6444,142600000.0
2009-10-08 05:49:00,1.64445,1.64455,1.6444,1.6445,110700000.0
2009-10-08 05:50:00,1.6445,1.6445,1.6443,1.64435,56900000.0
2009-10-08 05:51:00,1.6443,1.64465,1.6443,1.6446,42500000.0
2009-10-08 05:52:00,1.6446,1.6447,1.6443,1.6444,45600000.0
2009-10-08 05:53:00,1.64445,1.6446,1.6444,1.6446,85800000.0
2009-10-08 05:54:00,1.6445,1.64465,1.6444,1.64455,62800000.0
2009-10-08 05:55:00,1.6446,1.6446,1.64395,1.6443,61200000.0
2009-10-08 05:56:00,1.6443,1.6444,1.6442,1.64425,43500000.0
2009-10-08 05:57:00,1.64425,1.6444,1.64415,1.64425,66000000.0
2009-10-08 05:58:00,1.6442,1.64425,1.6442,1.6442,16500000.0
2009-10-08 05:59:00,1.6442,1.64425,1.64415,1.6442,100900000.0
2009-10-08 06:00:00,1.6442,1.6445,1.6441,1.6445,111400000.0
2009-10-08 06:01:00,1.64445,1.6446,1.64425,1.64455,64900000.0
2009-10-08 06:02:00,1.6446,1.6448,1.6446,1.6446,51400000.0
2009-10-08 06:03:00,1.6446,1.645,1.64455,1.64495,55000000.0
2009-10-08 06:04:00,1.6449,1.64505,1.64475,1.64475,89000000.0
2009-10-08 06:05:00,1.64475,1.64495,1.6447,1.64485,53700000.0
2009-10-08 06:06:00,1.6449,1.64495,1.64475,1.64485,92400000.0
2009-10-08 06:07:00,1.64485,1.64495,1.64465,1.64485,39500000.0
2009-10-08 06:08:00,1.64485,1.64495,1.6448,1.6449,13500000.0
2009-10-08 06:09:00,1.64495,1.64495,1.6446,1.6447,63200000.0
2009-10-08 06:10:00,1.64465,1.64475,1.64465,1.64475,57500000.0
2009-10-08 06:11:00,1.6448,1.6448,1.6447,1.64475,46000000.0
2009-10-08 06:12:00,1.64475,1.6448,1.64475,1.64475,28600000.0
2009-10-08 06:13:00,1.64475,1.64475,1.6446,1.64465,34000000.0
2009-10-08 06:14:00,1.64465,1.64485,1.64465,1.6448,64000000.0
2009-10-08 06:15:00,1.64475,1.6448,1.64475,1.64475,18000000.0
2009-10-08 06:16:00,1.64475,1.645,1.6447,1.64475,81800000.0
2009-10-08 06:17:00,1.64475,1.64495,1.64475,1.6449,77000000.0
2009-10-08 06:18:00,1.64485,1.64495,1.6448,1.6449,56100000.0
2009-10-08 06:19:00,1.6449,1.645,1.64475,1.6448,79400000.0
2009-10-08 06:20:00,1.6448,1.6449,1.64475,1.6448,45200000.0
2009-10-08 06:21:00,1.6448,1.64485,1.64465,1.64465,56400000.0
2009-10-08 06:22:00,1.6447,1.64485,1.64465,1.64485,31000000.0
2009-10-08 06:23:00,1.6449,1.64505,1.64475,1.64495,62300000.0
2009-10-08 06:24:00,1.6448,1.6448,1.64475,1.6448,21100000.0
2009-10-08 06:25:00,1.64475,1.6449,1.6447,1.6448,44000000.0
2009-10-08 06:26:00,1.64475,1.64485,1.64465,1.64475,84500000.0
2009-10-08 06:27:00,1.64475,1.6449,1.64465,1.6447,64300000.0
2009-10-08 06:28:00,1.6447,1.6448,1.64465,1.6447,84400000.0
2009-10-08 06:29:00,1.6447,1.64475,1.64445,1.6447,47000000.0
2009-10-08 06:30:00,1.6447,1.64485,1.6446,1.6448,40500000.0
2009-10-08 06:31:00,1.6448,1.64505,1.64475,1.645,70100000.0
2009-10-08 06:32:00,1.645,1.64525,1.64485,1.6452,75700000.0
2009-10-08 06:33:00,1.6452,1.6452,1.6451,1.64515,24200000.0
2009-10-08 06:34:00,1.6451,1.6453,1.64505,1.64505,103300000.0
2009-10-08 06:35:00,1.6451,1.64515,1.64495,1.64505,61300000.0
2009-10-08 06:36:00,1.645,1.6452,1.64495,1.64505,81600000.0
2009-10-08 06:37:00,1.6451,1.64515,1.64505,1.6451,42200000.0
2009-10-08 06:38:00,1.64505,1.64525,1.645,1.6452,56700000.0
2009-10-08 06:39:00,1.64515,1.64515,1.64495,1.6451,38800000.0
2009-10-08 06:40:00,1.6451,1.6451,1.6449,1.64495,39300000.0
2009-10-08 06:41:00,1.64485,1.64495,1.64485,1.6449,16700000.0
2009-10-08 06:42:00,1.6448,1.6448,1.64465,1.64465,25800000.0
2009-10-08 06:43:00,1.6447,1.6449,1.64465,1.6449,47000000.0
2009-10-08 06:44:00,1.64475,1.6449,1.6446,1.6447,69400000.0
2009-10-08 06:45:00,1.6447,1.64475,1.64455,1.6446,38000000.0
2009-10-08 06:46:00,1.6446,1.6446,1.64455,1.64455,34600000.0
2009-10-08 06:47:00,1.6446,1.6447,1.64445,1.64445,80200000.0
2009-10-08 06:48:00,1.6445,1.64455,1.64445,1.6445,65500000.0
2009-10-08 06:49:00,1.6445,1.6445,1.64445,1.6445,80300000.0
2009-10-08 06:50:00,1.6445,1.6446,1.64445,1.6446,64500000.0
2009-10-08 06:51:00,1.6446,1.64465,1.64445,1.6446,58000000.0
2009-10-08 06:52:00,1.6446,1.64475,1.6445,1.6447,54200000.0
2009-10-08 06:53:00,1.6447,1.6448,1.6443,1.64445,92500000.0
2009-10-08 06:54:00,1.6444,1.64455,1.64435,1.6445,34500000.0
2009-10-08 06:55:00,1.6445,1.6446,1.64425,1.64425,78600000.0
2009-10-08 06:56:00,1.64425,1.64435,1.64415,1.6442,97700000.0
2009-10-08 06:57:00,1.64425,1.6444,1.64425,1.6443,93200000.0
2009-10-08 06:58:00,1.6443,1.6447,1.6443,1.6446,52900000.0
2009-10-08 06:59:00,1.6446,1.64465,1.64445,1.6445,63000000.0
2009-10-08 07:00:00,1.64455,1.6446,1.6444,1.64445,42200000.0
2009-10-08 07:01:00,1.64445,1.6445,1.64425,1.6444,58200000.0
2009-10-08 07:02:00,1.6445,1.6446,1.64445,1.64455,16500000.0
2009-10-08 07:03:00,1.6445,1.64465,1.6445,1.64465,7500000.0
2009-10-08 07:04:00,1.64455,1.6447,1.64455,1.6447,19300000.0
2009-10-08 07:05:00,1.64465,1.6448,1.64465,1.6448,36100000.0
2009-10-08 07:06:00,1.64475,1.64485,1.64465,1.64465,41700000.0
2009-10-08 07:07:00,1.6447,1.6449,1.6447,1.6449,30000000.0
2009-10-08 07:08:00,1.6449,1.645,1.64475,1.64495,68200000.0
2009-10-08 07:09:00,1.64495,1.6451,1.6448,1.6448,123700000.0
2009-10-08 07:10:00,1.6449,1.64515,1.64485,1.64485,80500000.0
2009-10-08 07:11:00,1.64485,1.645,1.64485,1.645,13500000.0
2009-10-08 07:12:00,1.64495,1.64515,1.6449,1.6451,45000000.0
2009-10-08 07:13:00,1.6451,1.64515,1.645,1.64505,59000000.0
2009-10-08 07:14:00,1.64505,1.64505,1.64475,1.64475,51300000.0
2009-10-08 07:15:00,1.64475,1.64485,1.6446,1.6447,46000000.0
2009-10-08 07:16:00,1.64465,1.64485,1.6446,1.6448,64600000.0
2009-10-08 07:17:00,1.6448,1.64505,1.64465,1.64505,109500000.0
2009-10-08 07:18:00,1.645,1.6451,1.64475,1.6448,108900000.0
2009-10-08 07:19:00,1.6448,1.6448,1.6446,1.6447,60500000.0
2009-10-08 07:20:00,1.6449,1.645,1.6448,1.645,85500000.0
2009-10-08 07:21:00,1.645,1.64525,1.6448,1.64495,158400000.0
2009-10-08 07:22:00,1.64495,1.64505,1.6449,1.6449,109600000.0
2009-10-08 07:23:00,1.6449,1.6451,1.6449,1.6451,45900000.0
2009-10-08 07:24:00,1.6451,1.64525,1.64505,1.6452,63100000.0
2009-10-08 07:25:00,1.64515,1.64535,1.6451,1.64525,114800000.0
2009-10-08 07:26:00,1.6453,1.64565,1.6451,1.64555,205800000.0
2009-10-08 07:27:00,1.6455,1.6456,1.64535,1.64545,170300000.0
2009-10-08 07:28:00,1.64545,1.64585,1.64545,1.6458,271100000.0
2009-10-08 07:29:00,1.6458,1.64615,1.6458,1.64595,47600000.0
2009-10-08 07:30:00,1.64585,1.6462,1.6457,1.64615,158100000.0
2009-10-08 07:31:00,1.64605,1.6462,1.64585,1.646,88000000.0
2009-10-08 07:32:00,1.646,1.646,1.64525,1.6453,122300000.0
2009-10-08 07:33:00,1.6453,1.64565,1.6452,1.64535,91500000.0
2009-10-08 07:34:00,1.6454,1.6455,1.6452,1.6453,110700000.0
2009-10-08 07:35:00,1.6452,1.64535,1.6452,1.64525,32800000.0
2009-10-08 07:36:00,1.64525,1.64525,1.645,1.64525,86500000.0
2009-10-08 07:37:00,1.64525,1.6454,1.64515,1.6454,89800000.0
2009-10-08 07:38:00,1.64545,1.6455,1.64525,1.64535,51500000.0
2009-10-08 07:39:00,1.64535,1.6455,1.6452,1.6455,101100000.0
2009-10-08 07:40:00,1.6455,1.6455,1.64545,1.64545,25000000.0
2009-10-08 07:41:00,1.6455,1.64555,1.6454,1.6454,27500000.0
2009-10-08 07:42:00,1.64555,1.64555,1.64525,1.64535,78500000.0
2009-10-08 07:43:00,1.64535,1.64535,1.64475,1.64515,145900000.0
2009-10-08 07:44:00,1.64515,1.64535,1.64475,1.64485,79200000.0
2009-10-08 07:45:00,1.6449,1.64495,1.64465,1.64485,88400000.0
2009-10-08 07:46:00,1.6449,1.64495,1.6447,1.6447,27500000.0
2009-10-08 07:47:00,1.64465,1.64515,1.64455,1.6451,105600000.0
2009-10-08 07:48:00,1.64505,1.64505,1.6447,1.64475,92000000.0
2009-10-08 07:49:00,1.6448,1.64495,1.64465,1.64495,52800000.0
2009-10-08 07:50:00,1.64495,1.645,1.64485,1.64495,76400000.0
2009-10-08 07:51:00,1.6449,1.64495,1.6446,1.6446,71500000.0
2009-10-08 07:52:00,1.6446,1.64465,1.64455,1.64465,27000000.0
2009-10-08 07:53:00,1.64465,1.6448,1.64455,1.6447,69500000.0
2009-10-08 07:54:00,1.6447,1.64475,1.6444,1.64445,106100000.0
2009-10-08 07:55:00,1.6444,1.64465,1.6443,1.6443,67100000.0
2009-10-08 07:56:00,1.6443,1.6444,1.6441,1.64435,121500000.0
2009-10-08 07:57:00,1.6443,1.6444,1.64415,1.6442,103700000.0
2009-10-08 07:58:00,1.6443,1.6444,1.6441,1.6444,85400000.0
2009-10-08 07:59:00,1.64445,1.64465,1.64425,1.64465,91000000.0
2009-10-08 08:00:00,1.64465,1.64485,1.6442,1.6445,149700000.0
2009-10-08 08:01:00,1.6445,1.6449,1.6444,1.64465,142200000.0
2009-10-08 08:02:00,1.64465,1.64465,1.64445,1.64455,59500000.0
2009-10-08 08:03:00,1.6446,1.6448,1.6446,1.6448,8900000.0
2009-10-08 08:04:00,1.6448,1.64505,1.6448,1.64505,105400000.0
2009-10-08 08:05:00,1.6451,1.64545,1.6451,1.6452,101100000.0
2009-10-08 08:06:00,1.6452,1.64535,1.64495,1.645,156200000.0
2009-10-08 08:07:00,1.64495,1.6451,1.6449,1.64495,114400000.0
2009-10-08 08:08:00,1.6449,1.64505,1.64475,1.64495,109400000.0
2009-10-08 08:09:00,1.64495,1.64625,1.64495,1.6461,232300000.0
2009-10-08 08:10:00,1.6461,1.64635,1.64545,1.6455,276000000.0
2009-10-08 08:11:00,1.6455,1.64565,1.64475,1.645,203600000.0
2009-10-08 08:12:00,1.645,1.645,1.64465,1.6448,182100000.0
2009-10-08 08:13:00,1.6448,1.6451,1.6446,1.6451,136800000.0
2009-10-08 08:14:00,1.6451,1.6451,1.64465,1.6448,170300000.0
2009-10-08 08:15:00,1.6448,1.64485,1.6444,1.64455,118100000.0
2009-10-08 08:16:00,1.64455,1.6449,1.6444,1.6445,250800000.0
2009-10-08 08:17:00,1.64445,1.6448,1.64445,1.6446,248800000.0
2009-10-08 08:18:00,1.64465,1.645,1.64465,1.64485,175900000.0
2009-10-08 08:19:00,1.6448,1.64515,1.6448,1.645,256000000.0
2009-10-08 08:20:00,1.645,1.64505,1.6448,1.64505,79500000.0
2009-10-08 08:21:00,1.64505,1.64525,1.64485,1.64505,149800000.0
2009-10-08 08:22:00,1.64505,1.6453,1.64475,1.6449,146600000.0
2009-10-08 08:23:00,1.6449,1.6449,1.6445,1.6446,101600000.0
2009-10-08 08:24:00,1.6446,1.64505,1.6446,1.645,83800000.0
2009-10-08 08:25:00,1.645,1.6452,1.6448,1.645,129700000.0
2009-10-08 08:26:00,1.645,1.64575,1.64495,1.64545,256400000.0
2009-10-08 08:27:00,1.64545,1.6455,1.64535,1.6454,68900000.0
2009-10-08 08:28:00,1.6454,1.6456,1.6453,1.64535,117400000.0
2009-10-08 08:29:00,1.6454,1.6456,1.64485,1.64485,251800000.0
2009-10-08 08:30:00,1.64485,1.64495,1.6447,1.6448,220300000.0
2009-10-08 08:31:00,1.6448,1.6451,1.64465,1.6447,181000000.0
2009-10-08 08:32:00,1.6447,1.64535,1.6447,1.64535,197900000.0
2009-10-08 08:33:00,1.64535,1.64565,1.64515,1.64515,116000000.0
2009-10-08 08:34:00,1.64515,1.6455,1.64505,1.64545,112900000.0
2009-10-08 08:35:00,1.64555,1.64555,1.645,1.64505,160800000.0
2009-10-08 08:36:00,1.64505,1.64505,1.6445,1.6447,163900000.0
2009-10-08 08:37:00,1.64465,1.6447,1.6445,1.6445,192300000.0
2009-10-08 08:38:00,1.6445,1.64465,1.6443,1.6446,290400000.0
2009-10-08 08:39:00,1.64455,1.6448,1.6445,1.6446,165900000.0
2009-10-08 08:40:00,1.64455,1.64565,1.64455,1.64505,404800000.0
2009-10-08 08:41:00,1.64505,1.6457,1.64505,1.6457,224700000.0
2009-10-08 08:42:00,1.6457,1.64585,1.6453,1.64575,250600000.0
2009-10-08 08:43:00,1.64575,1.64575,1.6452,1.6452,195100000.0
2009-10-08 08:44:00,1.6452,1.64545,1.6452,1.6453,134200000.0
2009-10-08 08:45:00,1.6453,1.6459,1.6453,1.6456,279400000.0
2009-10-08 08:46:00,1.6456,1.6458,1.64545,1.6455,234300000.0
2009-10-08 08:47:00,1.64545,1.64555,1.6452,1.64545,122200000.0
2009-10-08 08:48:00,1.64545,1.64555,1.64515,1.64515,130100000.0
2009-10-08 08:49:00,1.64515,1.64545,1.64505,1.6454,104300000.0
2009-10-08 08:50:00,1.6454,1.64555,1.6453,1.6455,287500000.0
2009-10-08 08:51:00,1.64545,1.64545,1.64515,1.6453,106800000.0
2009-10-08 08:52:00,1.6453,1.6454,1.6451,1.6453,331600000.0
2009-10-08 08:53:00,1.6453,1.64535,1.6448,1.645,172800000.0
2009-10-08 08:54:00,1.6451,1.6453,1.6449,1.6453,165300000.0
2009-10-08 08:55:00,1.64525,1.6457,1.6452,1.6456,259000000.0
2009-10-08 08:56:00,1.6456,1.64575,1.64535,1.6457,274800000.0
2009-10-08 08:57:00,1.6456,1.64575,1.6451,1.6452,208700000.0
2009-10-08 08:58:00,1.6452,1.64635,1.6452,1.64555,309100000.0
2009-10-08 08:59:00,1.64555,1.6458,1.64545,1.64575,273000000.0
2009-10-08 09:00:00,1.64565,1.64585,1.64545,1.64555,181100000.0
2009-10-08 09:01:00,1.6456,1.6457,1.6453,1.64545,67800000.0
2009-10-08 09:02:00,1.6456,1.6464,1.64555,1.64615,273400000.0
2009-10-08 09:03:00,1.6461,1.6477,1.6461,1.64615,375200000.0
2009-10-08 09:04:00,1.64615,1.6468,1.64605,1.6468,260500000.0
2009-10-08 09:05:00,1.64675,1.64705,1.6465,1.64675,336700000.0
2009-10-08 09:06:00,1.6468,1.6471,1.64675,1.64685,350500000.0
2009-10-08 09:07:00,1.6468,1.6473,1.64665,1.6469,382300000.0
2009-10-08 09:08:00,1.6468,1.64725,1.6468,1.6472,305000000.0
2009-10-08 09:09:00,1.64715,1.64735,1.6471,1.6473,180500000.0
2009-10-08 09:10:00,1.6473,1.64795,1.6473,1.6479,246300000.0
2009-10-08 09:11:00,1.648,1.64925,1.6479,1.6489,275100000.0
2009-10-08 09:12:00,1.6489,1.65005,1.6487,1.64975,310300000.0
2009-10-08 09:13:00,1.6498,1.64985,1.64905,1.6491,318400000.0
2009-10-08 09:14:00,1.64905,1.64905,1.6479,1.6479,393300000.0
2009-10-08 09:15:00,1.64785,1.6483,1.6478,1.6482,325200000.0
2009-10-08 09:16:00,1.6481,1.6481,1.64765,1.64785,250000000.0
2009-10-08 09:17:00,1.6478,1.64805,1.6477,1.64785,278000000.0
2009-10-08 09:18:00,1.6479,1.64835,1.64785,1.6482,268500000.0
2009-10-08 09:19:00,1.64825,1.64835,1.6476,1.6476,271100000.0
2009-10-08 09:20:00,1.6476,1.6481,1.64735,1.6478,209600000.0
2009-10-08 09:21:00,1.64785,1.648,1.6468,1.64715,247300000.0
2009-10-08 09:22:00,1.64715,1.6473,1.6465,1.64675,293600000.0
2009-10-08 09:23:00,1.64665,1.6468,1.64615,1.6464,288600000.0
2009-10-08 09:24:00,1.6464,1.6467,1.6463,1.6463,257800000.0
2009-10-08 09:25:00,1.6463,1.64685,1.6462,1.64645,307800000.0
2009-10-08 09:26:00,1.6465,1.64685,1.6465,1.64665,312200000.0
2009-10-08 09:27:00,1.64665,1.64755,1.64655,1.64725,329500000.0
2009-10-08 09:28:00,1.64725,1.6473,1.6468,1.647,270100000.0
2009-10-08 09:29:00,1.647,1.64755,1.6469,1.6469,154000000.0
2009-10-08 09:30:00,1.64685,1.6473,1.64675,1.6472,193200000.0
2009-10-08 09:31:00,1.6472,1.64725,1.64685,1.6469,272800000.0
2009-10-08 09:32:00,1.6469,1.6474,1.6469,1.6473,161800000.0
2009-10-08 09:33:00,1.6473,1.6475,1.64715,1.6474,96100000.0
2009-10-08 09:34:00,1.6474,1.64755,1.64715,1.6474,125700000.0
2009-10-08 09:35:00,1.64735,1.64745,1.647,1.6472,173400000.0
2009-10-08 09:36:00,1.64715,1.6476,1.6471,1.64755,105200000.0
2009-10-08 09:37:00,1.64755,1.6476,1.64715,1.6472,166700000.0
2009-10-08 09:38:00,1.64725,1.64725,1.64655,1.64665,254800000.0
2009-10-08 09:39:00,1.6467,1.64715,1.6466,1.647,250000000.0
2009-10-08 09:40:00,1.647,1.6472,1.6469,1.64715,292000000.0
2009-10-08 09:41:00,1.64715,1.6473,1.6469,1.64715,299200000.0
2009-10-08 09:42:00,1.6471,1.64745,1.64685,1.6472,198400000.0
2009-10-08 09:43:00,1.6472,1.64735,1.6472,1.64735,105100000.0
2009-10-08 09:44:00,1.64735,1.64755,1.6473,1.6475,130800000.0
2009-10-08 09:45:00,1.6475,1.6478,1.6474,1.6475,177900000.0
2009-10-08 09:46:00,1.6475,1.6476,1.6472,1.64725,115700000.0
2009-10-08 09:47:00,1.6473,1.6477,1.6472,1.6475,134700000.0
2009-10-08 09:48:00,1.6475,1.6477,1.6473,1.6474,156400000.0
2009-10-08 09:49:00,1.6474,1.64755,1.64695,1.647,168300000.0
2009-10-08 09:50:00,1.64695,1.6475,1.64695,1.64735,332100000.0
2009-10-08 09:51:00,1.6473,1.64785,1.64705,1.64775,296200000.0
2009-10-08 09:52:00,1.64775,1.64795,1.6475,1.6476,346900000.0
2009-10-08 09:53:00,1.6476,1.6477,1.6475,1.6476,262200000.0
2009-10-08 09:54:00,1.6476,1.648,1.64755,1.6477,264200000.0
2009-10-08 09:55:00,1.6477,1.64795,1.6477,1.6478,389600000.0
2009-10-08 09:56:00,1.6478,1.64785,1.6475,1.64755,244600000.0
2009-10-08 09:57:00,1.64755,1.6476,1.64725,1.6474,295100000.0
2009-10-08 09:58:00,1.64745,1.6477,1.6473,1.64755,441300000.0
2009-10-08 09:59:00,1.64755,1.6477,1.6472,1.6472,222200000.0
2009-10-08 10:00:00,1.6472,1.64755,1.64705,1.6471,289000000.0
2009-10-08 10:01:00,1.6471,1.64725,1.647,1.6471,234500000.0
2009-10-08 10:02:00,1.6471,1.6473,1.6469,1.6472,287300000.0
2009-10-08 10:03:00,1.64725,1.64735,1.647,1.64715,187200000.0
2009-10-08 10:04:00,1.64715,1.64735,1.64705,1.64715,199000000.0
2009-10-08 10:05:00,1.64715,1.64735,1.64695,1.64735,172800000.0
2009-10-08 10:06:00,1.64735,1.64755,1.64715,1.64715,303100000.0
2009-10-08 10:07:00,1.64715,1.6477,1.64715,1.64745,240700000.0
2009-10-08 10:08:00,1.6474,1.64775,1.6472,1.6473,403300000.0
2009-10-08 10:09:00,1.64725,1.64755,1.6472,1.64725,151800000.0
2009-10-08 10:10:00,1.64725,1.64745,1.64655,1.6467,163000000.0
2009-10-08 10:11:00,1.64675,1.64705,1.64655,1.64685,139000000.0
2009-10-08 10:12:00,1.64695,1.64695,1.6465,1.64655,138700000.0
2009-10-08 10:13:00,1.6467,1.64745,1.6466,1.64735,189800000.0
2009-10-08 10:14:00,1.64735,1.6474,1.64685,1.64695,199700000.0
2009-10-08 10:15:00,1.64695,1.6471,1.6467,1.6467,132300000.0
2009-10-08 10:16:00,1.6467,1.64705,1.6464,1.64705,178500000.0
2009-10-08 10:17:00,1.647,1.6474,1.647,1.64725,183300000.0
2009-10-08 10:18:00,1.6473,1.64745,1.6472,1.6473,210000000.0
2009-10-08 10:19:00,1.6474,1.64775,1.6472,1.6473,177700000.0
2009-10-08 10:20:00,1.6473,1.6473,1.64685,1.647,207000000.0
2009-10-08 10:21:00,1.647,1.64715,1.6465,1.64665,218100000.0
2009-10-08 10:22:00,1.64665,1.64675,1.64635,1.64635,234300000.0
2009-10-08 10:23:00,1.6463,1.6464,1.6461,1.6462,209900000.0
2009-10-08 10:24:00,1.6462,1.64665,1.64615,1.64645,281500000.0
2009-10-08 10:25:00,1.64645,1.6466,1.6464,1.64655,136100000.0
2009-10-08 10:26:00,1.6465,1.64665,1.6465,1.6466,232200000.0
2009-10-08 10:27:00,1.64655,1.64695,1.6464,1.64685,217500000.0
2009-10-08 10:28:00,1.6469,1.6474,1.64675,1.64725,280500000.0
2009-10-08 10:29:00,1.64725,1.6477,1.64725,1.6473,200400000.0
2009-10-08 10:30:00,1.6473,1.6475,1.64705,1.64715,257500000.0
2009-10-08 10:31:00,1.6471,1.6474,1.6471,1.64715,191300000.0
2009-10-08 10:32:00,1.64715,1.6473,1.6468,1.6473,221700000.0
2009-10-08 10:33:00,1.64725,1.6473,1.6469,1.64725,334200000.0
2009-10-08 10:34:00,1.64725,1.64765,1.6471,1.64715,313200000.0
2009-10-08 10:35:00,1.64715,1.6478,1.64705,1.6475,414300000.0
2009-10-08 10:36:00,1.6475,1.64765,1.64645,1.6465,430300000.0
2009-10-08 10:37:00,1.64645,1.6465,1.64585,1.64595,448800000.0
2009-10-08 10:38:00,1.64605,1.64615,1.6458,1.646,355100000.0
2009-10-08 10:39:00,1.646,1.6462,1.64595,1.64605,264700000.0
2009-10-08 10:40:00,1.64605,1.6462,1.646,1.6462,204500000.0
2009-10-08 10:41:00,1.6462,1.6465,1.64615,1.64645,344900000.0
2009-10-08 10:42:00,1.64645,1.64645,1.6462,1.6463,169700000.0
2009-10-08 10:43:00,1.6463,1.64655,1.64625,1.64635,233200000.0
2009-10-08 10:44:00,1.64635,1.64635,1.6459,1.646,320800000.0
2009-10-08 10:45:00,1.64605,1.64635,1.646,1.6462,320600000.0
2009-10-08 10:46:00,1.6462,1.64635,1.64615,1.6462,238400000.0
2009-10-08 10:47:00,1.6462,1.6462,1.64605,1.64615,148900000.0
2009-10-08 10:48:00,1.6461,1.6462,1.64585,1.64595,222000000.0
2009-10-08 10:49:00,1.64595,1.6463,1.64535,1.64535,303600000.0
2009-10-08 10:50:00,1.6454,1.6456,1.6452,1.64525,316100000.0
2009-10-08 10:51:00,1.64525,1.64525,1.6441,1.6443,292500000.0
2009-10-08 10:52:00,1.64425,1.64485,1.64425,1.64475,354000000.0
2009-10-08 10:53:00,1.64475,1.6451,1.64455,1.64495,246000000.0
2009-10-08 10:54:00,1.64495,1.6453,1.64495,1.64515,180000000.0
2009-10-08 10:55:00,1.64515,1.6453,1.64495,1.64515,195000000.0
2009-10-08 10:56:00,1.64515,1.64535,1.6451,1.64515,196700000.0
2009-10-08 10:57:00,1.64515,1.64535,1.64495,1.64535,231500000.0
2009-10-08 10:58:00,1.64535,1.646,1.64535,1.6459,202200000.0
2009-10-08 10:59:00,1.6459,1.6462,1.6457,1.6461,313400000.0
2009-10-08 11:00:00,1.6461,1.6465,1.646,1.64635,276700000.0
2009-10-08 11:01:00,1.64635,1.64645,1.6461,1.64635,212400000.0
2009-10-08 11:02:00,1.6463,1.6464,1.64565,1.64595,408300000.0
2009-10-08 11:03:00,1.6459,1.6462,1.64585,1.646,248500000.0
2009-10-08 11:04:00,1.646,1.64625,1.64595,1.64595,319300000.0
2009-10-08 11:05:00,1.64595,1.6462,1.6458,1.64585,235500000.0
2009-10-08 11:06:00,1.6458,1.646,1.6458,1.646,141200000.0
2009-10-08 11:07:00,1.646,1.64615,1.64595,1.64595,172300000.0
2009-10-08 11:08:00,1.64595,1.64605,1.6458,1.6458,195700000.0
2009-10-08 11:09:00,1.6458,1.6462,1.6457,1.64615,201000000.0
2009-10-08 11:10:00,1.6462,1.6463,1.64595,1.6461,391100000.0
2009-10-08 11:11:00,1.6461,1.64625,1.64605,1.6461,233600000.0
2009-10-08 11:12:00,1.6461,1.64645,1.6461,1.6462,215900000.0
2009-10-08 11:13:00,1.6462,1.64635,1.64615,1.6463,167900000.0
2009-10-08 11:14:00,1.64635,1.6466,1.64625,1.64645,226000000.0
2009-10-08 11:15:00,1.64645,1.64675,1.64645,1.64655,201700000.0
2009-10-08 11:16:00,1.64655,1.64675,1.6464,1.64645,296400000.0
2009-10-08 11:17:00,1.64645,1.64705,1.6464,1.6469,233500000.0
2009-10-08 11:18:00,1.64685,1.64685,1.6466,1.6467,107300000.0
2009-10-08 11:19:00,1.6467,1.6471,1.6466,1.6467,225900000.0
2009-10-08 11:20:00,1.6467,1.647,1.6467,1.647,151400000.0
2009-10-08 11:21:00,1.64695,1.647,1.64675,1.64675,97800000.0
2009-10-08 11:22:00,1.64675,1.64695,1.64675,1.6469,53400000.0
2009-10-08 11:23:00,1.6469,1.6469,1.64665,1.64675,64400000.0
2009-10-08 11:24:00,1.6468,1.64735,1.64675,1.64725,152600000.0
2009-10-08 11:25:00,1.64725,1.6475,1.64715,1.6474,111600000.0
2009-10-08 11:26:00,1.6474,1.6475,1.6472,1.6472,122300000.0
2009-10-08 11:27:00,1.6472,1.6473,1.6468,1.6469,179500000.0
2009-10-08 11:28:00,1.6469,1.6469,1.6463,1.6464,291100000.0
2009-10-08 11:29:00,1.6464,1.64685,1.6464,1.64655,297400000.0
2009-10-08 11:30:00,1.64655,1.6467,1.6464,1.64665,162500000.0
2009-10-08 11:31:00,1.6466,1.6471,1.6466,1.647,254700000.0
2009-10-08 11:32:00,1.64695,1.6471,1.64675,1.64685,213900000.0
2009-10-08 11:33:00,1.6468,1.6469,1.64675,1.6468,191200000.0
2009-10-08 11:34:00,1.64675,1.647,1.6467,1.64685,183000000.0
2009-10-08 11:35:00,1.64685,1.64705,1.6468,1.6469,148900000.0
2009-10-08 11:36:00,1.6469,1.64715,1.64675,1.64675,256200000.0
2009-10-08 11:37:00,1.64665,1.6475,1.64665,1.64745,367600000.0
2009-10-08 11:38:00,1.6475,1.6475,1.6472,1.6472,159500000.0
2009-10-08 11:39:00,1.6472,1.64745,1.64705,1.64705,206700000.0
2009-10-08 11:40:00,1.64705,1.6473,1.64685,1.647,208700000.0
2009-10-08 11:41:00,1.6472,1.6472,1.64675,1.6469,306000000.0
2009-10-08 11:42:00,1.64695,1.64715,1.6468,1.6468,161400000.0
2009-10-08 11:43:00,1.6468,1.64705,1.6467,1.6468,187500000.0
2009-10-08 11:44:00,1.6468,1.64695,1.6467,1.64675,95800000.0
2009-10-08 11:45:00,1.6467,1.64695,1.6467,1.6469,81900000.0
2009-10-08 11:46:00,1.6469,1.64695,1.6467,1.64685,162800000.0
2009-10-08 11:47:00,1.64685,1.64725,1.64685,1.6472,155900000.0
2009-10-08 11:48:00,1.6472,1.6477,1.6472,1.6476,159400000.0
2009-10-08 11:49:00,1.64755,1.64785,1.64745,1.64765,170100000.0
2009-10-08 11:50:00,1.64765,1.64775,1.64745,1.64745,114300000.0
2009-10-08 11:51:00,1.6475,1.64755,1.64715,1.64725,204800000.0
2009-10-08 11:52:00,1.64715,1.6473,1.6471,1.6472,159900000.0
2009-10-08 11:53:00,1.6472,1.6474,1.6472,1.6473,118300000.0
2009-10-08 11:54:00,1.64735,1.64735,1.64715,1.6472,69300000.0
2009-10-08 11:55:00,1.6472,1.6475,1.64715,1.64715,237800000.0
2009-10-08 11:56:00,1.64715,1.6474,1.6471,1.6474,78200000.0
2009-10-08 11:57:00,1.64745,1.64785,1.6473,1.64785,134400000.0
2009-10-08 11:58:00,1.64785,1.6481,1.6475,1.6476,224700000.0
2009-10-08 11:59:00,1.64765,1.6477,1.64755,1.6476,111800000.0
2009-10-08 12:00:00,1.64755,1.6479,1.64755,1.6476,210900000.0
2009-10-08 12:01:00,1.6476,1.6479,1.6476,1.64785,206500000.0
2009-10-08 12:02:00,1.6479,1.648,1.64785,1.64785,168700000.0
2009-10-08 12:03:00,1.64785,1.64815,1.64785,1.64805,136300000.0
2009-10-08 12:04:00,1.64805,1.64805,1.6477,1.6478,166400000.0
2009-10-08 12:05:00,1.64775,1.64785,1.6474,1.6477,159700000.0
2009-10-08 12:06:00,1.64775,1.6479,1.6473,1.64735,222200000.0
2009-10-08 12:07:00,1.64735,1.64775,1.64735,1.6477,195400000.0
2009-10-08 12:08:00,1.64775,1.6481,1.6477,1.6479,230800000.0
2009-10-08 12:09:00,1.6479,1.648,1.6476,1.64795,329400000.0
2009-10-08 12:10:00,1.64785,1.64835,1.64785,1.64805,303900000.0
2009-10-08 12:11:00,1.64805,1.64815,1.64755,1.6478,128300000.0
2009-10-08 12:12:00,1.6478,1.64795,1.6476,1.6478,191000000.0
2009-10-08 12:13:00,1.6478,1.6478,1.6476,1.64765,135100000.0
2009-10-08 12:14:00,1.64765,1.64765,1.64745,1.64765,72600000.0
2009-10-08 12:15:00,1.64765,1.64835,1.64765,1.64795,220400000.0
2009-10-08 12:16:00,1.648,1.6484,1.648,1.64835,129900000.0
2009-10-08 12:17:00,1.64835,1.6484,1.64805,1.64835,141200000.0
2009-10-08 12:18:00,1.6483,1.64855,1.64825,1.64855,200300000.0
2009-10-08 12:19:00,1.64855,1.6487,1.6482,1.6482,155000000.0
2009-10-08 12:20:00,1.6482,1.6489,1.6482,1.64885,187600000.0
2009-10-08 12:21:00,1.64875,1.6489,1.6486,1.6486,235300000.0
2009-10-08 12:22:00,1.64865,1.64865,1.6479,1.6479,130800000.0
2009-10-08 12:23:00,1.6479,1.6485,1.64765,1.64845,268800000.0
2009-10-08 12:24:00,1.64845,1.64895,1.64825,1.6489,234200000.0
2009-10-08 12:25:00,1.6489,1.64975,1.6488,1.6496,338800000.0
2009-10-08 12:26:00,1.6496,1.6497,1.6491,1.6493,163600000.0
2009-10-08 12:27:00,1.6493,1.64935,1.64855,1.64905,187700000.0
2009-10-08 12:28:00,1.6491,1.64925,1.6485,1.64875,191600000.0
2009-10-08 12:29:00,1.6487,1.64905,1.64865,1.6488,205800000.0
2009-10-08 12:30:00,1.64885,1.64915,1.6487,1.6487,227200000.0
2009-10-08 12:31:00,1.6487,1.649,1.6487,1.64885,203000000.0
2009-10-08 12:32:00,1.64885,1.64885,1.6485,1.64865,110700000.0
2009-10-08 12:33:00,1.64875,1.64885,1.6486,1.6487,166600000.0
2009-10-08 12:34:00,1.6486,1.6487,1.6484,1.64845,202600000.0
2009-10-08 12:35:00,1.64855,1.64855,1.64825,1.64825,139800000.0
2009-10-08 12:36:00,1.64825,1.6485,1.6477,1.6477,226500000.0
2009-10-08 12:37:00,1.6477,1.64825,1.6476,1.64825,217400000.0
2009-10-08 12:38:00,1.64825,1.64875,1.64825,1.6484,147700000.0
2009-10-08 12:39:00,1.6484,1.6485,1.64825,1.64835,188800000.0
2009-10-08 12:40:00,1.64865,1.6494,1.6486,1.6492,256400000.0
2009-10-08 12:41:00,1.6492,1.6501,1.64915,1.64975,233000000.0
2009-10-08 12:42:00,1.64975,1.6498,1.64925,1.6493,119400000.0
2009-10-08 12:43:00,1.64925,1.6499,1.64925,1.6499,113300000.0
2009-10-08 12:44:00,1.6499,1.65045,1.6498,1.6502,202200000.0
2009-10-08 12:45:00,1.6502,1.65065,1.65005,1.6503,266100000.0
2009-10-08 12:46:00,1.6503,1.65095,1.6503,1.65055,224300000.0
2009-10-08 12:47:00,1.65055,1.65065,1.64965,1.64985,177400000.0
2009-10-08 12:48:00,1.64995,1.6502,1.6498,1.6498,136800000.0
2009-10-08 12:49:00,1.6498,1.6499,1.6494,1.6496,158600000.0
2009-10-08 12:50:00,1.64955,1.6496,1.6491,1.6491,222200000.0
2009-10-08 12:51:00,1.64905,1.6493,1.6482,1.6487,211200000.0
2009-10-08 12:52:00,1.6486,1.64925,1.6486,1.64905,361300000.0
2009-10-08 12:53:00,1.64905,1.64945,1.649,1.64925,277400000.0
2009-10-08 12:54:00,1.64925,1.64935,1.64875,1.649,177900000.0
2009-10-08 12:55:00,1.64895,1.649,1.6485,1.64855,160900000.0
2009-10-08 12:56:00,1.64855,1.6487,1.64815,1.6486,176200000.0
2009-10-08 12:57:00,1.6486,1.6486,1.6481,1.6484,222500000.0
2009-10-08 12:58:00,1.6484,1.6486,1.64815,1.64845,131900000.0
2009-10-08 12:59:00,1.64845,1.65065,1.64825,1.64935,156400000.0
2009-10-08 13:00:00,1.64935,1.65155,1.64905,1.64975,264800000.0
2009-10-08 13:01:00,1.64985,1.64985,1.64625,1.6468,292900000.0
2009-10-08 13:02:00,1.6468,1.648,1.64675,1.64715,331500000.0
2009-10-08 13:03:00,1.6471,1.6475,1.64685,1.6475,272600000.0
2009-10-08 13:04:00,1.6474,1.64775,1.6472,1.6475,235800000.0
2009-10-08 13:05:00,1.64765,1.6487,1.6475,1.6477,242100000.0
2009-10-08 13:06:00,1.64775,1.64845,1.64765,1.6483,272900000.0
2009-10-08 13:07:00,1.6484,1.64885,1.64805,1.6483,209600000.0
2009-10-08 13:08:00,1.64815,1.64825,1.648,1.64825,235100000.0
2009-10-08 13:09:00,1.64825,1.64835,1.64815,1.6482,146700000.0
2009-10-08 13:10:00,1.64825,1.64835,1.6481,1.6483,293800000.0
2009-10-08 13:11:00,1.6483,1.6489,1.6483,1.64865,279100000.0
2009-10-08 13:12:00,1.64865,1.64885,1.64865,1.6487,164300000.0
2009-10-08 13:13:00,1.6487,1.649,1.6487,1.6489,187300000.0
2009-10-08 13:14:00,1.6489,1.64925,1.6488,1.6491,381400000.0
2009-10-08 13:15:00,1.64915,1.64935,1.649,1.6491,345000000.0
2009-10-08 13:16:00,1.6491,1.64915,1.64845,1.64845,218300000.0
2009-10-08 13:17:00,1.6484,1.649,1.64835,1.649,232200000.0
2009-10-08 13:18:00,1.649,1.649,1.6482,1.6485,328300000.0
2009-10-08 13:19:00,1.6485,1.64865,1.64755,1.6479,335900000.0
2009-10-08 13:20:00,1.6479,1.64855,1.64785,1.64835,354500000.0
2009-10-08 13:21:00,1.64835,1.64845,1.64815,1.6484,207500000.0
2009-10-08 13:22:00,1.6484,1.6488,1.64815,1.64865,282700000.0
2009-10-08 13:23:00,1.64865,1.6488,1.6482,1.6482,165100000.0
2009-10-08 13:24:00,1.64825,1.64845,1.6481,1.6481,175200000.0
2009-10-08 13:25:00,1.6481,1.6483,1.6481,1.6482,127600000.0
2009-10-08 13:26:00,1.6482,1.6485,1.6482,1.6484,154000000.0
2009-10-08 13:27:00,1.64845,1.64845,1.64805,1.6481,62500000.0
2009-10-08 13:28:00,1.64805,1.6486,1.6478,1.64845,227000000.0
2009-10-08 13:29:00,1.64845,1.6491,1.6484,1.6491,135400000.0
2009-10-08 13:30:00,1.6491,1.6501,1.6488,1.6499,275000000.0
2009-10-08 13:31:00,1.6499,1.6504,1.6499,1.6504,174600000.0
2009-10-08 13:32:00,1.6504,1.65065,1.6503,1.6505,174500000.0
2009-10-08 13:33:00,1.65065,1.65085,1.65055,1.6508,134400000.0
2009-10-08 13:34:00,1.65075,1.6509,1.65035,1.65035,160800000.0
2009-10-08 13:35:00,1.65035,1.65045,1.64995,1.64995,88500000.0
2009-10-08 13:36:00,1.64995,1.65015,1.64985,1.65015,164000000.0
2009-10-08 13:37:00,1.65015,1.65045,1.6501,1.65035,126700000.0
2009-10-08 13:38:00,1.65025,1.65035,1.65,1.6503,98800000.0
2009-10-08 13:39:00,1.6504,1.65045,1.6502,1.65035,122700000.0
2009-10-08 13:40:00,1.65025,1.6508,1.6502,1.65065,77800000.0
2009-10-08 13:41:00,1.65065,1.65075,1.6505,1.6505,190700000.0
2009-10-08 13:42:00,1.6505,1.6508,1.65035,1.65065,163800000.0
2009-10-08 13:43:00,1.65065,1.65205,1.65055,1.65195,256100000.0
2009-10-08 13:44:00,1.65195,1.6525,1.65195,1.6523,268000000.0
2009-10-08 13:45:00,1.65235,1.65245,1.6513,1.6514,231700000.0
2009-10-08 13:46:00,1.6514,1.65155,1.65095,1.65095,222600000.0
2009-10-08 13:47:00,1.65095,1.65115,1.6508,1.6511,118000000.0
2009-10-08 13:48:00,1.6511,1.65115,1.6505,1.6505,185200000.0
2009-10-08 13:49:00,1.65055,1.65065,1.65015,1.65025,122100000.0
2009-10-08 13:50:00,1.65025,1.6503,1.64995,1.65,115800000.0
2009-10-08 13:51:00,1.65005,1.65015,1.65,1.65015,96300000.0
2009-10-08 13:52:00,1.65015,1.6503,1.6501,1.65025,150400000.0
2009-10-08 13:53:00,1.65025,1.6503,1.65015,1.6502,148400000.0
2009-10-08 13:54:00,1.6503,1.6504,1.6501,1.6504,188800000.0
2009-10-08 13:55:00,1.6504,1.65045,1.65025,1.65045,125900000.0
2009-10-08 13:56:00,1.65045,1.65055,1.65015,1.6502,73800000.0
2009-10-08 13:57:00,1.6502,1.65035,1.65015,1.6502,122100000.0
2009-10-08 13:58:00,1.6502,1.65045,1.6502,1.65035,198200000.0
2009-10-08 13:59:00,1.65035,1.65035,1.65025,1.65025,78700000.0
2009-10-08 14:00:00,1.65025,1.6504,1.65,1.65015,198300000.0
2009-10-08 14:01:00,1.6501,1.6502,1.6497,1.6499,206200000.0
2009-10-08 14:02:00,1.64995,1.6501,1.6495,1.6496,340800000.0
2009-10-08 14:03:00,1.6496,1.64985,1.6495,1.64955,184900000.0
2009-10-08 14:04:00,1.64965,1.6499,1.6496,1.64965,187100000.0
2009-10-08 14:05:00,1.64965,1.65,1.64935,1.64945,227700000.0
2009-10-08 14:06:00,1.64945,1.64975,1.6491,1.64925,254100000.0
2009-10-08 14:07:00,1.6492,1.64965,1.64905,1.64945,307300000.0
2009-10-08 14:08:00,1.64945,1.64955,1.64925,1.64925,114800000.0
2009-10-08 14:09:00,1.64925,1.64935,1.649,1.64905,211300000.0
2009-10-08 14:10:00,1.649,1.6491,1.64835,1.64845,291000000.0
2009-10-08 14:11:00,1.64845,1.6487,1.64825,1.6487,287300000.0
2009-10-08 14:12:00,1.6487,1.6487,1.6483,1.6486,221400000.0
2009-10-08 14:13:00,1.6486,1.64875,1.6485,1.64855,213500000.0
2009-10-08 14:14:00,1.64855,1.64865,1.64795,1.64795,201800000.0
2009-10-08 14:15:00,1.64795,1.6484,1.64795,1.6481,265500000.0
2009-10-08 14:16:00,1.64805,1.6483,1.648,1.6483,186700000.0
2009-10-08 14:17:00,1.6483,1.6486,1.6482,1.64835,226700000.0
2009-10-08 14:18:00,1.64835,1.64845,1.6482,1.6483,130000000.0
2009-10-08 14:19:00,1.64835,1.6484,1.64815,1.6482,196500000.0
2009-10-08 14:20:00,1.6482,1.64905,1.6482,1.649,300400000.0
2009-10-08 14:21:00,1.6489,1.6496,1.64885,1.6496,353700000.0
2009-10-08 14:22:00,1.6496,1.6502,1.64955,1.6502,330100000.0
2009-10-08 14:23:00,1.6502,1.65025,1.65,1.65025,292800000.0
2009-10-08 14:24:00,1.6502,1.6507,1.6502,1.6507,128100000.0
2009-10-08 14:25:00,1.6507,1.65085,1.6505,1.65055,269400000.0
2009-10-08 14:26:00,1.65055,1.6512,1.6505,1.65115,256500000.0
2009-10-08 14:27:00,1.6511,1.6517,1.6511,1.6517,277800000.0
2009-10-08 14:28:00,1.6517,1.6517,1.6509,1.6509,236900000.0
2009-10-08 14:29:00,1.6509,1.6517,1.65055,1.651,214800000.0
2009-10-08 14:30:00,1.65115,1.65215,1.6507,1.6518,226600000.0
2009-10-08 14:31:00,1.6517,1.65255,1.65135,1.65195,192800000.0
2009-10-08 14:32:00,1.652,1.6523,1.65195,1.6523,189300000.0
2009-10-08 14:33:00,1.6523,1.65245,1.65135,1.65155,206800000.0
2009-10-08 14:34:00,1.6515,1.6518,1.65145,1.6516,120700000.0
2009-10-08 14:35:00,1.6516,1.65165,1.6508,1.6508,144600000.0
2009-10-08 14:36:00,1.6509,1.6518,1.65075,1.6516,245200000.0
2009-10-08 14:37:00,1.65145,1.65145,1.65045,1.65075,236000000.0
2009-10-08 14:38:00,1.65075,1.65075,1.6499,1.65005,201100000.0
2009-10-08 14:39:00,1.65005,1.6511,1.65005,1.651,143800000.0
2009-10-08 14:40:00,1.651,1.65165,1.65085,1.6515,142000000.0
2009-10-08 14:41:00,1.6515,1.6523,1.6515,1.6523,169700000.0
2009-10-08 14:42:00,1.6523,1.6528,1.6523,1.65265,133700000.0
2009-10-08 14:43:00,1.65265,1.6528,1.65225,1.6523,162600000.0
2009-10-08 14:44:00,1.65225,1.6523,1.6518,1.652,140300000.0
2009-10-08 14:45:00,1.652,1.65205,1.65165,1.6517,210400000.0
2009-10-08 14:46:00,1.6517,1.652,1.65155,1.652,314400000.0
2009-10-08 14:47:00,1.652,1.6527,1.65195,1.65235,161700000.0
2009-10-08 14:48:00,1.65235,1.6528,1.6523,1.65235,174100000.0
2009-10-08 14:49:00,1.6524,1.65265,1.65215,1.65225,133000000.0
2009-10-08 14:50:00,1.65225,1.6526,1.65195,1.65195,160400000.0
2009-10-08 14:51:00,1.65185,1.6521,1.65165,1.65205,129700000.0
2009-10-08 14:52:00,1.6521,1.65215,1.6512,1.6514,161500000.0
2009-10-08 14:53:00,1.65145,1.6518,1.6513,1.65165,201100000.0
2009-10-08 14:54:00,1.65175,1.6518,1.6501,1.65095,345600000.0
2009-10-08 14:55:00,1.6507,1.65095,1.6492,1.64955,376600000.0
2009-10-08 14:56:00,1.64955,1.64965,1.64895,1.649,266900000.0
2009-10-08 14:57:00,1.64895,1.6491,1.6482,1.64855,304600000.0
2009-10-08 14:58:00,1.64855,1.6493,1.6484,1.64915,338400000.0
2009-10-08 14:59:00,1.64915,1.64915,1.6485,1.64905,284900000.0
2009-10-08 15:00:00,1.64905,1.64945,1.64895,1.649,285700000.0
2009-10-08 15:01:00,1.649,1.64935,1.6489,1.6491,250700000.0
2009-10-08 15:02:00,1.6491,1.6493,1.64885,1.6491,271600000.0
2009-10-08 15:03:00,1.6491,1.6495,1.6488,1.6488,307200000.0
2009-10-08 15:04:00,1.6487,1.64945,1.6487,1.6493,257000000.0
2009-10-08 15:05:00,1.6493,1.64985,1.649,1.6493,284900000.0
2009-10-08 15:06:00,1.64935,1.64955,1.6491,1.6492,168900000.0
2009-10-08 15:07:00,1.6492,1.64975,1.6491,1.6496,241500000.0
2009-10-08 15:08:00,1.64955,1.64975,1.64945,1.6496,260800000.0
2009-10-08 15:09:00,1.6496,1.6505,1.6496,1.65005,271300000.0
2009-10-08 15:10:00,1.6501,1.6506,1.6498,1.6502,211500000.0
2009-10-08 15:11:00,1.6502,1.65065,1.6501,1.6504,217000000.0
2009-10-08 15:12:00,1.6504,1.6511,1.6502,1.6508,275400000.0
2009-10-08 15:13:00,1.65085,1.65085,1.6506,1.6507,200400000.0
2009-10-08 15:14:00,1.6508,1.65115,1.65075,1.65085,282900000.0
2009-10-08 15:15:00,1.6509,1.65105,1.64995,1.65015,264000000.0
2009-10-08 15:16:00,1.65015,1.6503,1.64935,1.6496,241500000.0
2009-10-08 15:17:00,1.6496,1.65055,1.6496,1.6504,357900000.0
2009-10-08 15:18:00,1.6504,1.652,1.6504,1.65155,317800000.0
2009-10-08 15:19:00,1.65155,1.6517,1.651,1.65135,289100000.0
2009-10-08 15:20:00,1.6514,1.6516,1.65105,1.65135,283900000.0
2009-10-08 15:21:00,1.65135,1.65275,1.6513,1.65275,314100000.0
2009-10-08 15:22:00,1.6528,1.6539,1.6527,1.6529,345500000.0
2009-10-08 15:23:00,1.65295,1.65315,1.6527,1.65305,308100000.0
2009-10-08 15:24:00,1.65305,1.65415,1.65285,1.6535,285200000.0
2009-10-08 15:25:00,1.65345,1.6539,1.653,1.65315,325600000.0
2009-10-08 15:26:00,1.6531,1.65325,1.65285,1.6532,369100000.0
2009-10-08 15:27:00,1.65335,1.6538,1.6529,1.6536,301500000.0
2009-10-08 15:28:00,1.6536,1.6537,1.65325,1.65355,249800000.0
2009-10-08 15:29:00,1.6535,1.65545,1.6534,1.6552,171600000.0
2009-10-08 15:30:00,1.6552,1.6572,1.6552,1.65695,323900000.0
2009-10-08 15:31:00,1.65695,1.65695,1.6558,1.65605,248200000.0
2009-10-08 15:32:00,1.6561,1.6561,1.65465,1.65465,237000000.0
2009-10-08 15:33:00,1.65465,1.65575,1.65465,1.65535,246900000.0
2009-10-08 15:34:00,1.6553,1.6556,1.655,1.655,243800000.0
2009-10-08 15:35:00,1.655,1.6554,1.65465,1.65525,238400000.0
2009-10-08 15:36:00,1.65525,1.65535,1.6549,1.6549,206100000.0
2009-10-08 15:37:00,1.6549,1.65505,1.6542,1.65425,211400000.0
2009-10-08 15:38:00,1.65425,1.65445,1.65405,1.65415,199300000.0
2009-10-08 15:39:00,1.6541,1.6543,1.654,1.6541,238100000.0
2009-10-08 15:40:00,1.6541,1.6546,1.6541,1.65445,217300000.0
2009-10-08 15:41:00,1.65445,1.6545,1.65425,1.65435,148600000.0
2009-10-08 15:42:00,1.65435,1.6544,1.6539,1.654,154300000.0
2009-10-08 15:43:00,1.65395,1.6542,1.6538,1.65415,115900000.0
2009-10-08 15:44:00,1.65415,1.6544,1.6537,1.65385,172800000.0
2009-10-08 15:45:00,1.65365,1.65375,1.65355,1.6536,146500000.0
2009-10-08 15:46:00,1.6537,1.6538,1.6533,1.65345,186000000.0
2009-10-08 15:47:00,1.65345,1.65355,1.6533,1.6534,138500000.0
2009-10-08 15:48:00,1.6534,1.65345,1.65315,1.6533,179000000.0
2009-10-08 15:49:00,1.6532,1.6532,1.6529,1.6529,247500000.0
2009-10-08 15:50:00,1.65295,1.65315,1.65255,1.6529,178300000.0
2009-10-08 15:51:00,1.65295,1.6534,1.6527,1.65315,253900000.0
2009-10-08 15:52:00,1.6531,1.6536,1.6527,1.6536,327700000.0
2009-10-08 15:53:00,1.65355,1.6539,1.65345,1.65365,237200000.0
2009-10-08 15:54:00,1.65375,1.654,1.65355,1.65395,155400000.0
2009-10-08 15:55:00,1.65395,1.6542,1.65385,1.65395,172400000.0
2009-10-08 15:56:00,1.654,1.65405,1.65375,1.65395,195200000.0
2009-10-08 15:57:00,1.65395,1.654,1.6536,1.6537,238100000.0
2009-10-08 15:58:00,1.65365,1.65375,1.6536,1.65365,137600000.0
2009-10-08 15:59:00,1.65365,1.6537,1.65295,1.65315,154500000.0
2009-10-08 16:00:00,1.6532,1.65345,1.65305,1.6532,151700000.0
2009-10-08 16:01:00,1.65325,1.654,1.6532,1.654,147400000.0
2009-10-08 16:02:00,1.65395,1.65395,1.65345,1.65355,169700000.0
2009-10-08 16:03:00,1.65355,1.6538,1.65345,1.6537,164900000.0
2009-10-08 16:04:00,1.65375,1.6543,1.65365,1.65425,223500000.0
2009-10-08 16:05:00,1.6542,1.6551,1.65415,1.65475,235000000.0
2009-10-08 16:06:00,1.65475,1.65475,1.65385,1.6544,213700000.0
2009-10-08 16:07:00,1.6544,1.6547,1.6541,1.6544,137200000.0
2009-10-08 16:08:00,1.6544,1.6546,1.65425,1.65445,135100000.0
2009-10-08 16:09:00,1.65445,1.6549,1.6543,1.6546,198200000.0
2009-10-08 16:10:00,1.65465,1.65485,1.65455,1.6546,161000000.0
2009-10-08 16:11:00,1.6546,1.6547,1.65415,1.6542,209300000.0
2009-10-08 16:12:00,1.6542,1.65435,1.65395,1.6542,282200000.0
2009-10-08 16:13:00,1.6542,1.65425,1.65365,1.65395,243300000.0
2009-10-08 16:14:00,1.654,1.654,1.65375,1.65375,134000000.0
2009-10-08 16:15:00,1.6537,1.65405,1.65365,1.65375,165600000.0
2009-10-08 16:16:00,1.6538,1.65395,1.6536,1.65375,197500000.0
2009-10-08 16:17:00,1.65375,1.65395,1.65355,1.65395,174300000.0
2009-10-08 16:18:00,1.65395,1.654,1.65365,1.65375,118500000.0
2009-10-08 16:19:00,1.65375,1.6544,1.65375,1.6544,226500000.0
2009-10-08 16:20:00,1.6544,1.6546,1.6544,1.65455,112700000.0
2009-10-08 16:21:00,1.65455,1.6548,1.65435,1.65445,130600000.0
2009-10-08 16:22:00,1.65445,1.65475,1.65435,1.65475,190300000.0
2009-10-08 16:23:00,1.6547,1.65495,1.6544,1.6544,187300000.0
2009-10-08 16:24:00,1.6544,1.6546,1.65435,1.65445,183500000.0
2009-10-08 16:25:00,1.65445,1.65455,1.6543,1.65445,209300000.0
2009-10-08 16:26:00,1.6544,1.65465,1.6542,1.6544,252700000.0
2009-10-08 16:27:00,1.6544,1.6545,1.65375,1.65385,347500000.0
2009-10-08 16:28:00,1.65385,1.6542,1.6536,1.65395,418500000.0
2009-10-08 16:29:00,1.654,1.65425,1.6539,1.65415,262700000.0
2009-10-08 16:30:00,1.65415,1.6544,1.6538,1.6538,392800000.0
2009-10-08 16:31:00,1.6538,1.65415,1.65355,1.65365,313900000.0
2009-10-08 16:32:00,1.6537,1.6542,1.6534,1.6542,370800000.0
2009-10-08 16:33:00,1.6542,1.6542,1.6536,1.6539,319300000.0
2009-10-08 16:34:00,1.6539,1.6543,1.6539,1.6542,196300000.0
2009-10-08 16:35:00,1.6542,1.6545,1.6542,1.6543,222400000.0
2009-10-08 16:36:00,1.65435,1.65455,1.6541,1.65435,360900000.0
2009-10-08 16:37:00,1.65435,1.65445,1.6536,1.6539,338400000.0
2009-10-08 16:38:00,1.6539,1.654,1.65365,1.65385,262000000.0
2009-10-08 16:39:00,1.6539,1.6539,1.6534,1.6536,361700000.0
2009-10-08 16:40:00,1.6536,1.6539,1.65355,1.6536,375800000.0
2009-10-08 16:41:00,1.65365,1.65395,1.65325,1.65335,351400000.0
2009-10-08 16:42:00,1.65335,1.6536,1.65315,1.65315,340000000.0
2009-10-08 16:43:00,1.65315,1.65355,1.65315,1.6535,512200000.0
2009-10-08 16:44:00,1.65355,1.654,1.6534,1.6539,233500000.0
2009-10-08 16:45:00,1.6539,1.6539,1.6536,1.65385,300100000.0
2009-10-08 16:46:00,1.65375,1.65395,1.65355,1.6538,266400000.0
2009-10-08 16:47:00,1.65375,1.6542,1.65375,1.6539,272300000.0
2009-10-08 16:48:00,1.6539,1.65425,1.65365,1.65415,193600000.0
2009-10-08 16:49:00,1.65415,1.65435,1.65385,1.65415,234000000.0
2009-10-08 16:50:00,1.65415,1.65455,1.65405,1.65435,143200000.0
2009-10-08 16:51:00,1.65435,1.65465,1.6542,1.65465,238800000.0
2009-10-08 16:52:00,1.65455,1.6546,1.654,1.65405,231400000.0
2009-10-08 16:53:00,1.6539,1.6546,1.6539,1.65435,181600000.0
2009-10-08 16:54:00,1.6543,1.65465,1.65425,1.6546,220600000.0
2009-10-08 16:55:00,1.6546,1.6547,1.65395,1.654,231900000.0
2009-10-08 16:56:00,1.654,1.6549,1.65395,1.65485,285100000.0
2009-10-08 16:57:00,1.65485,1.65555,1.6548,1.65545,240600000.0
2009-10-08 16:58:00,1.65555,1.6558,1.6554,1.6554,257400000.0
2009-10-08 16:59:00,1.6554,1.6558,1.6552,1.6556,275700000.0
2009-10-08 17:00:00,1.6556,1.6556,1.65495,1.6552,363100000.0
2009-10-08 17:01:00,1.6552,1.65545,1.65475,1.6549,308700000.0
2009-10-08 17:02:00,1.6549,1.65495,1.6543,1.6543,259700000.0
2009-10-08 17:03:00,1.6543,1.65455,1.65405,1.65405,428400000.0
2009-10-08 17:04:00,1.65405,1.6543,1.6535,1.6536,345700000.0
2009-10-08 17:05:00,1.65365,1.65365,1.65305,1.65315,230100000.0
2009-10-08 17:06:00,1.65315,1.6532,1.6528,1.65305,143000000.0
2009-10-08 17:07:00,1.65305,1.65335,1.653,1.65315,253600000.0
2009-10-08 17:08:00,1.65315,1.6533,1.65285,1.65305,319000000.0
2009-10-08 17:09:00,1.6529,1.65315,1.6528,1.6531,176400000.0
2009-10-08 17:10:00,1.65305,1.65345,1.653,1.65325,337400000.0
2009-10-08 17:11:00,1.65335,1.6536,1.6531,1.65345,254600000.0
2009-10-08 17:12:00,1.65345,1.6537,1.6533,1.65365,244800000.0
2009-10-08 17:13:00,1.6536,1.6539,1.65345,1.6537,235800000.0
2009-10-08 17:14:00,1.6537,1.65375,1.65285,1.65285,194600000.0
2009-10-08 17:15:00,1.65285,1.6531,1.6526,1.6529,285500000.0
2009-10-08 17:16:00,1.6529,1.65295,1.65255,1.6529,175200000.0
2009-10-08 17:17:00,1.65295,1.65295,1.6526,1.6528,343900000.0
2009-10-08 17:18:00,1.6528,1.653,1.6527,1.653,272100000.0
2009-10-08 17:19:00,1.653,1.65325,1.65285,1.6531,338300000.0
2009-10-08 17:20:00,1.6532,1.6532,1.65265,1.6529,247700000.0
2009-10-08 17:21:00,1.6528,1.653,1.6526,1.6527,243800000.0
2009-10-08 17:22:00,1.6527,1.65295,1.6526,1.65275,333200000.0
2009-10-08 17:23:00,1.65285,1.65295,1.65255,1.65295,207600000.0
2009-10-08 17:24:00,1.6529,1.6531,1.6525,1.65275,168300000.0
2009-10-08 17:25:00,1.65275,1.6528,1.6525,1.6527,233600000.0
2009-10-08 17:26:00,1.6527,1.6528,1.6524,1.6528,172700000.0
2009-10-08 17:27:00,1.6528,1.65325,1.65265,1.6532,208900000.0
2009-10-08 17:28:00,1.65315,1.65395,1.65315,1.6538,295400000.0
2009-10-08 17:29:00,1.6538,1.6542,1.6538,1.6541,238900000.0
2009-10-08 17:30:00,1.654,1.6541,1.65375,1.654,149000000.0
2009-10-08 17:31:00,1.654,1.6541,1.65355,1.65385,266300000.0
2009-10-08 17:32:00,1.6539,1.65405,1.6537,1.65385,289600000.0
2009-10-08 17:33:00,1.65385,1.6541,1.6537,1.6537,238300000.0
2009-10-08 17:34:00,1.6537,1.6538,1.65345,1.65365,289900000.0
2009-10-08 17:35:00,1.6537,1.65395,1.6534,1.6537,327900000.0
2009-10-08 17:36:00,1.6537,1.6541,1.6537,1.654,290400000.0
2009-10-08 17:37:00,1.65405,1.65425,1.65385,1.6541,207500000.0
2009-10-08 17:38:00,1.6541,1.6542,1.6536,1.6537,281000000.0
2009-10-08 17:39:00,1.6537,1.65375,1.65355,1.6536,256100000.0
2009-10-08 17:40:00,1.6536,1.6537,1.65345,1.6537,307200000.0
2009-10-08 17:41:00,1.6538,1.6539,1.6536,1.65385,171400000.0
2009-10-08 17:42:00,1.65385,1.65385,1.65315,1.6532,313500000.0
2009-10-08 17:43:00,1.6532,1.65325,1.653,1.6532,257000000.0
2009-10-08 17:44:00,1.6532,1.65355,1.65315,1.65325,120200000.0
2009-10-08 17:45:00,1.6532,1.65355,1.6531,1.65355,126200000.0
2009-10-08 17:46:00,1.65355,1.65365,1.6532,1.65345,174500000.0
2009-10-08 17:47:00,1.6534,1.65345,1.653,1.65325,181200000.0
2009-10-08 17:48:00,1.65335,1.65365,1.65275,1.6529,234700000.0
2009-10-08 17:49:00,1.65285,1.65295,1.65265,1.65285,234700000.0
2009-10-08 17:50:00,1.65295,1.65295,1.6518,1.65185,252200000.0
2009-10-08 17:51:00,1.6519,1.65195,1.6516,1.65175,361000000.0
2009-10-08 17:52:00,1.6518,1.652,1.65175,1.6518,216800000.0
2009-10-08 17:53:00,1.6518,1.65205,1.6518,1.652,203300000.0
2009-10-08 17:54:00,1.652,1.6521,1.6518,1.65185,165600000.0
2009-10-08 17:55:00,1.65185,1.6522,1.65185,1.652,214300000.0
2009-10-08 17:56:00,1.652,1.65235,1.652,1.65225,221000000.0
2009-10-08 17:57:00,1.6523,1.6525,1.6523,1.6524,117200000.0
2009-10-08 17:58:00,1.65245,1.6526,1.65235,1.6525,120800000.0
2009-10-08 17:59:00,1.6525,1.6526,1.65225,1.65225,88100000.0
2009-10-08 18:00:00,1.65225,1.6525,1.65225,1.6525,170000000.0
2009-10-08 18:01:00,1.6525,1.65255,1.65235,1.65245,109100000.0
2009-10-08 18:02:00,1.65245,1.6526,1.6524,1.6525,146400000.0
2009-10-08 18:03:00,1.6525,1.6526,1.6524,1.65245,152600000.0
2009-10-08 18:04:00,1.65245,1.65265,1.65245,1.65245,132700000.0
2009-10-08 18:05:00,1.65245,1.6527,1.6524,1.65245,157300000.0
2009-10-08 18:06:00,1.65245,1.6527,1.65235,1.65265,140200000.0
2009-10-08 18:07:00,1.65265,1.65265,1.6525,1.6525,62500000.0
2009-10-08 18:08:00,1.65245,1.6527,1.65245,1.65255,100500000.0
2009-10-08 18:09:00,1.65255,1.65295,1.6525,1.65285,219400000.0
2009-10-08 18:10:00,1.6529,1.65295,1.6527,1.6528,184900000.0
2009-10-08 18:11:00,1.6528,1.65295,1.6527,1.6529,179600000.0
2009-10-08 18:12:00,1.6529,1.65305,1.65285,1.65295,148500000.0
2009-10-08 18:13:00,1.6529,1.6531,1.65285,1.653,58500000.0
2009-10-08 18:14:00,1.653,1.653,1.65275,1.65275,84800000.0
2009-10-08 18:15:00,1.65275,1.65295,1.65265,1.6527,167700000.0
2009-10-08 18:16:00,1.6527,1.65275,1.65255,1.65275,87500000.0
2009-10-08 18:17:00,1.6527,1.6529,1.6527,1.65275,46400000.0
2009-10-08 18:18:00,1.65275,1.6532,1.6527,1.6528,178700000.0
2009-10-08 18:19:00,1.65285,1.65295,1.65265,1.65275,251800000.0
2009-10-08 18:20:00,1.6528,1.6528,1.65265,1.65265,97100000.0
2009-10-08 18:21:00,1.65265,1.6528,1.65265,1.6527,115300000.0
2009-10-08 18:22:00,1.65265,1.65305,1.65265,1.6529,178600000.0
2009-10-08 18:23:00,1.6529,1.65305,1.6528,1.65285,234600000.0
2009-10-08 18:24:00,1.6528,1.65285,1.6524,1.6526,137000000.0
2009-10-08 18:25:00,1.6526,1.65265,1.65195,1.6521,211300000.0
2009-10-08 18:26:00,1.6521,1.6522,1.6516,1.6518,354700000.0
2009-10-08 18:27:00,1.6518,1.652,1.6512,1.6515,296300000.0
2009-10-08 18:28:00,1.6515,1.6515,1.65095,1.6511,312100000.0
2009-10-08 18:29:00,1.6511,1.65135,1.65105,1.6513,351800000.0
2009-10-08 18:30:00,1.6513,1.65145,1.651,1.65105,307100000.0
2009-10-08 18:31:00,1.65105,1.6512,1.65085,1.65095,370100000.0
2009-10-08 18:32:00,1.65095,1.65105,1.64895,1.64935,307300000.0
2009-10-08 18:33:00,1.64935,1.64975,1.6491,1.6497,179800000.0
2009-10-08 18:34:00,1.64965,1.65035,1.6495,1.6503,187800000.0
2009-10-08 18:35:00,1.6503,1.6504,1.64965,1.6497,271600000.0
2009-10-08 18:36:00,1.6498,1.6498,1.6494,1.6494,241100000.0
2009-10-08 18:37:00,1.6494,1.6497,1.64915,1.6496,347600000.0
2009-10-08 18:38:00,1.64955,1.6496,1.6487,1.64925,362100000.0
2009-10-08 18:39:00,1.64925,1.64925,1.64875,1.64925,235600000.0
2009-10-08 18:40:00,1.64925,1.64955,1.6491,1.64935,352900000.0
2009-10-08 18:41:00,1.64935,1.6497,1.6492,1.64945,326400000.0
2009-10-08 18:42:00,1.64945,1.6496,1.6493,1.6493,177000000.0
2009-10-08 18:43:00,1.6493,1.6494,1.64915,1.64925,178500000.0
2009-10-08 18:44:00,1.6493,1.64935,1.64865,1.6491,295700000.0
2009-10-08 18:45:00,1.6491,1.6492,1.64885,1.64895,175900000.0
2009-10-08 18:46:00,1.64895,1.64935,1.64895,1.64935,169600000.0
2009-10-08 18:47:00,1.64935,1.64965,1.64935,1.64935,138000000.0
2009-10-08 18:48:00,1.6494,1.64945,1.64915,1.64915,68600000.0
2009-10-08 18:49:00,1.64915,1.6495,1.64915,1.6493,153200000.0
2009-10-08 18:50:00,1.6493,1.6493,1.6487,1.6487,199600000.0
2009-10-08 18:51:00,1.6487,1.6488,1.64835,1.64845,198600000.0
2009-10-08 18:52:00,1.64845,1.64855,1.6482,1.6483,217000000.0
2009-10-08 18:53:00,1.6483,1.64845,1.64825,1.6484,151800000.0
2009-10-08 18:54:00,1.64845,1.64875,1.64845,1.6486,115600000.0
2009-10-08 18:55:00,1.64855,1.6488,1.64855,1.6488,245500000.0
2009-10-08 18:56:00,1.64875,1.64895,1.6486,1.6488,225700000.0
2009-10-08 18:57:00,1.6488,1.649,1.6487,1.6488,219200000.0
2009-10-08 18:58:00,1.64885,1.64895,1.6487,1.64885,172000000.0
2009-10-08 18:59:00,1.64885,1.6494,1.64875,1.6491,346000000.0
2009-10-08 19:00:00,1.64915,1.64955,1.64905,1.64945,310900000.0
2009-10-08 19:01:00,1.64945,1.65005,1.64945,1.65005,248700000.0
2009-10-08 19:02:00,1.64995,1.65,1.6492,1.64935,305900000.0
2009-10-08 19:03:00,1.64935,1.64955,1.64925,1.64925,143400000.0
2009-10-08 19:04:00,1.6493,1.6493,1.649,1.6491,269800000.0
2009-10-08 19:05:00,1.64905,1.64935,1.6489,1.6491,296800000.0
2009-10-08 19:06:00,1.64905,1.64955,1.64905,1.6493,220400000.0
2009-10-08 19:07:00,1.6493,1.65015,1.6493,1.6501,317800000.0
2009-10-08 19:08:00,1.65005,1.65035,1.64955,1.64965,290000000.0
2009-10-08 19:09:00,1.6496,1.64995,1.64935,1.64995,245600000.0
2009-10-08 19:10:00,1.65,1.6507,1.65,1.65055,145400000.0
2009-10-08 19:11:00,1.6505,1.65085,1.65035,1.65065,204100000.0
2009-10-08 19:12:00,1.65055,1.6507,1.6504,1.6506,219400000.0
2009-10-08 19:13:00,1.6506,1.6507,1.6504,1.6506,271500000.0
2009-10-08 19:14:00,1.65065,1.65065,1.6504,1.65055,175900000.0
2009-10-08 19:15:00,1.6506,1.6508,1.65045,1.65055,181300000.0
2009-10-08 19:16:00,1.6505,1.65065,1.65045,1.6505,116600000.0
2009-10-08 19:17:00,1.6505,1.65055,1.6504,1.6504,99800000.0
2009-10-08 19:18:00,1.65035,1.6504,1.6503,1.65035,182300000.0
2009-10-08 19:19:00,1.65035,1.65045,1.65015,1.6502,229200000.0
2009-10-08 19:20:00,1.6502,1.65045,1.6502,1.65025,224500000.0
2009-10-08 19:21:00,1.65025,1.65025,1.65025,1.65025,60800000.0
2009-10-08 19:22:00,1.6503,1.6506,1.6503,1.6504,361400000.0
2009-10-08 19:23:00,1.6504,1.6506,1.65025,1.65025,223000000.0
2009-10-08 19:24:00,1.6503,1.6503,1.64975,1.6499,170500000.0
2009-10-08 19:25:00,1.65,1.65005,1.64985,1.65005,127700000.0
2009-10-08 19:26:00,1.65005,1.65035,1.64995,1.65035,111100000.0
2009-10-08 19:27:00,1.6504,1.65055,1.6503,1.6503,149700000.0
2009-10-08 19:28:00,1.6503,1.65045,1.65015,1.65045,208300000.0
2009-10-08 19:29:00,1.65035,1.65045,1.65025,1.6504,118200000.0
2009-10-08 19:30:00,1.65035,1.65035,1.6502,1.6502,127200000.0
2009-10-08 19:31:00,1.65025,1.65065,1.6502,1.65055,292900000.0
2009-10-08 19:32:00,1.65055,1.651,1.65055,1.6509,331300000.0
2009-10-08 19:33:00,1.6509,1.65105,1.6507,1.6508,249200000.0
2009-10-08 19:34:00,1.65075,1.6508,1.6506,1.65075,186800000.0
2009-10-08 19:35:00,1.65065,1.6507,1.6504,1.65055,323800000.0
2009-10-08 19:36:00,1.65055,1.65055,1.65045,1.65045,176400000.0
2009-10-08 19:37:00,1.65045,1.65075,1.6504,1.65075,228700000.0
2009-10-08 19:38:00,1.65075,1.6511,1.65075,1.6511,289900000.0
2009-10-08 19:39:00,1.65115,1.6513,1.6509,1.65115,293700000.0
2009-10-08 19:40:00,1.65115,1.65135,1.651,1.65135,188000000.0
2009-10-08 19:41:00,1.65135,1.6514,1.6512,1.6513,114600000.0
2009-10-08 19:42:00,1.65135,1.65135,1.65105,1.6511,130800000.0
2009-10-08 19:43:00,1.6511,1.6513,1.65085,1.6509,180600000.0
2009-10-08 19:44:00,1.6509,1.651,1.6504,1.6505,287800000.0
2009-10-08 19:45:00,1.6505,1.65055,1.6501,1.65035,225200000.0
2009-10-08 19:46:00,1.65035,1.6508,1.65035,1.6508,88400000.0
2009-10-08 19:47:00,1.65075,1.6509,1.6506,1.6508,146600000.0
2009-10-08 19:48:00,1.6508,1.6508,1.65055,1.65055,53700000.0
2009-10-08 19:49:00,1.6506,1.65075,1.6506,1.65065,64500000.0
2009-10-08 19:50:00,1.65065,1.65075,1.65045,1.6505,268800000.0
2009-10-08 19:51:00,1.6505,1.65125,1.6505,1.65105,139000000.0
2009-10-08 19:52:00,1.65115,1.65145,1.65105,1.6513,135600000.0
2009-10-08 19:53:00,1.65145,1.6515,1.6513,1.65145,168300000.0
2009-10-08 19:54:00,1.6515,1.6518,1.6514,1.6514,58600000.0
2009-10-08 19:55:00,1.6514,1.65145,1.65105,1.65135,108300000.0
2009-10-08 19:56:00,1.65135,1.65145,1.6513,1.65145,82400000.0
2009-10-08 19:57:00,1.65145,1.65155,1.65105,1.65115,183900000.0
2009-10-08 19:58:00,1.65115,1.6514,1.651,1.6514,155400000.0
2009-10-08 19:59:00,1.6514,1.6514,1.65095,1.6511,119600000.0
2009-10-08 20:00:00,1.6511,1.6511,1.65015,1.6502,191300000.0
2009-10-08 20:01:00,1.65025,1.65045,1.65005,1.6501,172900000.0
2009-10-08 20:02:00,1.6501,1.65045,1.6501,1.65045,155200000.0
2009-10-08 20:03:00,1.65035,1.65055,1.6501,1.65035,171800000.0
2009-10-08 20:04:00,1.6504,1.6504,1.65005,1.65035,245600000.0
2009-10-08 20:05:00,1.6504,1.6504,1.6502,1.65025,226300000.0
2009-10-08 20:06:00,1.65025,1.6504,1.65005,1.6502,266500000.0
2009-10-08 20:07:00,1.6502,1.65045,1.6501,1.6501,223600000.0
2009-10-08 20:08:00,1.65015,1.6502,1.6497,1.6498,282800000.0
2009-10-08 20:09:00,1.6498,1.6499,1.6494,1.64985,265400000.0
2009-10-08 20:10:00,1.6499,1.6503,1.64985,1.6502,237600000.0
2009-10-08 20:11:00,1.65025,1.65025,1.64945,1.64945,307300000.0
2009-10-08 20:12:00,1.64945,1.64965,1.64945,1.6496,166400000.0
2009-10-08 20:13:00,1.6496,1.6499,1.6495,1.64965,220700000.0
2009-10-08 20:14:00,1.64965,1.6498,1.6493,1.64935,247200000.0
2009-10-08 20:15:00,1.64935,1.6495,1.649,1.649,337800000.0
2009-10-08 20:16:00,1.649,1.64915,1.6488,1.6489,221300000.0
2009-10-08 20:17:00,1.6489,1.64905,1.6487,1.6489,182000000.0
2009-10-08 20:18:00,1.64885,1.64895,1.6485,1.64885,139500000.0
2009-10-08 20:19:00,1.64885,1.64885,1.64865,1.64885,75500000.0
2009-10-08 20:20:00,1.6488,1.64895,1.6485,1.64895,137200000.0
2009-10-08 20:21:00,1.64895,1.6493,1.6489,1.64915,272100000.0
2009-10-08 20:22:00,1.6491,1.6493,1.64895,1.64895,204900000.0
2009-10-08 20:23:00,1.64895,1.6492,1.6487,1.6487,143800000.0
2009-10-08 20:24:00,1.6487,1.64885,1.64865,1.6488,82700000.0
2009-10-08 20:25:00,1.6488,1.6491,1.6488,1.649,228400000.0
2009-10-08 20:26:00,1.649,1.64915,1.64885,1.64895,136300000.0
2009-10-08 20:27:00,1.64895,1.649,1.64885,1.64895,77000000.0
2009-10-08 20:28:00,1.64895,1.64905,1.6488,1.6489,136200000.0
2009-10-08 20:29:00,1.64895,1.64905,1.64875,1.649,182800000.0
2009-10-08 20:30:00,1.64905,1.6492,1.64885,1.64905,259900000.0
2009-10-08 20:31:00,1.6491,1.6492,1.64855,1.6486,203500000.0
2009-10-08 20:32:00,1.64865,1.64885,1.64855,1.64875,183200000.0
2009-10-08 20:33:00,1.6487,1.6492,1.6487,1.64885,258100000.0
2009-10-08 20:34:00,1.64885,1.6493,1.64885,1.6491,218800000.0
2009-10-08 20:35:00,1.64905,1.64945,1.64905,1.6493,181900000.0
2009-10-08 20:36:00,1.6493,1.6497,1.64915,1.64935,255100000.0
2009-10-08 20:37:00,1.64935,1.64955,1.64925,1.64945,152900000.0
2009-10-08 20:38:00,1.6494,1.6498,1.6494,1.6496,184700000.0
2009-10-08 20:39:00,1.64955,1.64965,1.64915,1.6493,183300000.0
2009-10-08 20:40:00,1.6493,1.6495,1.6493,1.6494,85800000.0
2009-10-08 20:41:00,1.64945,1.64965,1.6493,1.64965,116300000.0
2009-10-08 20:42:00,1.64965,1.64965,1.64915,1.6493,322400000.0
2009-10-08 20:43:00,1.6493,1.6494,1.64925,1.6494,78900000.0
2009-10-08 20:44:00,1.64945,1.64955,1.64945,1.6495,80800000.0
2009-10-08 20:45:00,1.64955,1.6497,1.6492,1.64935,268600000.0
2009-10-08 20:46:00,1.64935,1.6495,1.6493,1.6494,308000000.0
2009-10-08 20:47:00,1.6494,1.6495,1.64935,1.64935,120700000.0
2009-10-08 20:48:00,1.6494,1.6494,1.6492,1.6492,164100000.0
2009-10-08 20:49:00,1.6492,1.64925,1.6491,1.64915,83000000.0
2009-10-08 20:50:00,1.64915,1.6493,1.64895,1.6491,324800000.0
2009-10-08 20:51:00,1.6491,1.6494,1.64905,1.64935,244500000.0
2009-10-08 20:52:00,1.6493,1.64945,1.64925,1.64925,139500000.0
2009-10-08 20:53:00,1.64925,1.64955,1.64925,1.64945,126800000.0
2009-10-08 20:54:00,1.64945,1.64955,1.6493,1.6493,144200000.0
2009-10-08 20:55:00,1.6493,1.6498,1.6493,1.64955,306700000.0
2009-10-08 20:56:00,1.64955,1.6497,1.6495,1.6497,183000000.0
2009-10-08 20:57:00,1.6497,1.6501,1.64955,1.6501,270100000.0
2009-10-08 20:58:00,1.6501,1.65025,1.6501,1.65025,176500000.0
2009-10-08 20:59:00,1.65025,1.6504,1.6502,1.6502,265800000.0
2009-10-08 21:00:00,1.6502,1.65035,1.65015,1.65015,233500000.0
2009-10-08 21:01:00,1.6502,1.6502,1.65,1.65,127500000.0
2009-10-08 21:02:00,1.65,1.6502,1.6499,1.65,177400000.0
2009-10-08 21:03:00,1.6499,1.65035,1.6499,1.6502,114500000.0
2009-10-08 21:04:00,1.65025,1.65055,1.65025,1.65055,64000000.0
2009-10-08 21:05:00,1.65055,1.6507,1.65055,1.65065,158400000.0
2009-10-08 21:06:00,1.65065,1.65065,1.6504,1.6505,196000000.0
2009-10-08 21:07:00,1.6505,1.6505,1.6503,1.6504,110600000.0
2009-10-08 21:08:00,1.6504,1.6505,1.6502,1.6505,116600000.0
2009-10-08 21:09:00,1.6505,1.65055,1.65025,1.65035,131900000.0
2009-10-08 21:10:00,1.6503,1.6506,1.65015,1.6506,166700000.0
2009-10-08 21:11:00,1.6506,1.6506,1.65015,1.6502,151700000.0
2009-10-08 21:12:00,1.65015,1.6503,1.64975,1.64985,156100000.0
2009-10-08 21:13:00,1.6498,1.6499,1.64965,1.6498,119400000.0
2009-10-08 21:14:00,1.64985,1.65,1.6497,1.65,153800000.0
2009-10-08 21:15:00,1.65,1.65005,1.64975,1.6499,225600000.0
2009-10-08 21:16:00,1.64985,1.6502,1.6498,1.6501,203500000.0
2009-10-08 21:17:00,1.65005,1.65005,1.6498,1.64995,179300000.0
2009-10-08 21:18:00,1.6499,1.6501,1.64985,1.65,107200000.0
2009-10-08 21:19:00,1.65,1.65015,1.64995,1.65,107400000.0
2009-10-08 21:20:00,1.65,1.6502,1.64995,1.64995,101300000.0
2009-10-08 21:21:00,1.65,1.6503,1.65,1.65025,123300000.0
2009-10-08 21:22:00,1.65025,1.65035,1.65015,1.65025,78100000.0
2009-10-08 21:23:00,1.65025,1.65025,1.65015,1.65025,124400000.0
2009-10-08 21:24:00,1.6502,1.6502,1.65015,1.65015,85900000.0
2009-10-08 21:25:00,1.65015,1.65025,1.6501,1.65025,72100000.0
2009-10-08 21:26:00,1.65025,1.6505,1.6501,1.65045,208800000.0
2009-10-08 21:27:00,1.65045,1.65045,1.65015,1.65015,139600000.0
2009-10-08 21:28:00,1.65015,1.65025,1.65005,1.65015,48700000.0
2009-10-08 21:29:00,1.65015,1.65025,1.6501,1.65015,231600000.0
2009-10-08 21:30:00,1.65015,1.6502,1.64995,1.65005,375200000.0
2009-10-08 21:31:00,1.65005,1.6504,1.65,1.6504,275900000.0
2009-10-08 21:32:00,1.6504,1.6504,1.65005,1.65005,75600000.0
2009-10-08 21:33:00,1.65005,1.65005,1.65,1.65005,84200000.0
2009-10-08 21:34:00,1.65005,1.6502,1.65,1.65015,154400000.0
2009-10-08 21:35:00,1.6501,1.65015,1.65005,1.65005,129600000.0
2009-10-08 21:36:00,1.65005,1.6501,1.6499,1.64995,118700000.0
2009-10-08 21:37:00,1.64995,1.6504,1.64995,1.6503,144600000.0
2009-10-08 21:38:00,1.6503,1.6504,1.65025,1.6503,219000000.0
2009-10-08 21:39:00,1.6503,1.65065,1.6503,1.65065,216800000.0
2009-10-08 21:40:00,1.65065,1.65065,1.6504,1.6504,135800000.0
2009-10-08 21:41:00,1.6504,1.65055,1.6504,1.65045,168500000.0
2009-10-08 21:42:00,1.65045,1.65045,1.65035,1.65035,63900000.0
2009-10-08 21:43:00,1.65035,1.6504,1.65005,1.6501,167400000.0
2009-10-08 21:44:00,1.6501,1.6502,1.65005,1.6501,114800000.0
2009-10-08 21:45:00,1.6501,1.6502,1.65005,1.6501,123300000.0
2009-10-08 21:46:00,1.6501,1.6501,1.65005,1.6501,36800000.0
2009-10-08 21:47:00,1.6501,1.6501,1.6499,1.64995,84300000.0
2009-10-08 21:48:00,1.65,1.65,1.6499,1.64995,74900000.0
2009-10-08 21:49:00,1.64995,1.64995,1.6498,1.6498,128900000.0
2009-10-08 21:50:00,1.64985,1.64985,1.64965,1.6497,66700000.0
2009-10-08 21:51:00,1.6497,1.65005,1.6497,1.6499,119600000.0
2009-10-08 21:52:00,1.6499,1.6499,1.64975,1.64985,54000000.0
2009-10-08 21:53:00,1.64985,1.65,1.64965,1.65,73700000.0
2009-10-08 21:54:00,1.65,1.6501,1.6499,1.64995,146900000.0
2009-10-08 21:55:00,1.64995,1.6505,1.64985,1.6505,211000000.0
2009-10-08 21:56:00,1.6505,1.65055,1.6504,1.6505,115400000.0
2009-10-08 21:57:00,1.65055,1.6506,1.65035,1.65035,125600000.0
2009-10-08 21:58:00,1.65035,1.65055,1.65035,1.65035,173900000.0
2009-10-08 21:59:00,1.6503,1.6504,1.6502,1.6503,141700000.0
2009-10-08 22:00:00,1.6503,1.65035,1.6502,1.6502,127300000.0
2009-10-08 22:01:00,1.65015,1.6502,1.6501,1.65015,140700000.0
2009-10-08 22:02:00,1.65015,1.65035,1.6501,1.65015,115800000.0
2009-10-08 22:03:00,1.65015,1.6503,1.6501,1.6503,74300000.0
2009-10-08 22:04:00,1.6503,1.65045,1.6503,1.65045,22600000.0
2009-10-08 22:05:00,1.65045,1.6505,1.65035,1.6505,37400000.0
2009-10-08 22:06:00,1.6505,1.6505,1.6504,1.65045,67800000.0
2009-10-08 22:07:00,1.65045,1.6505,1.65025,1.65045,106500000.0
2009-10-08 22:08:00,1.65045,1.65045,1.6504,1.65045,19000000.0
2009-10-08 22:09:00,1.6504,1.65045,1.6502,1.65025,107800000.0
2009-10-08 22:10:00,1.65025,1.6504,1.65025,1.6503,51900000.0
2009-10-08 22:11:00,1.6503,1.6503,1.6503,1.6503,45100000.0
2009-10-08 22:12:00,1.6503,1.65045,1.65025,1.65025,62800000.0
2009-10-08 22:13:00,1.65025,1.6503,1.65015,1.6502,52500000.0
2009-10-08 22:14:00,1.6502,1.6504,1.65015,1.65035,68200000.0
2009-10-08 22:15:00,1.65035,1.6506,1.6503,1.6506,96100000.0
2009-10-08 22:16:00,1.6506,1.65065,1.6505,1.65065,60200000.0
2009-10-08 22:17:00,1.65065,1.65075,1.65065,1.65065,42000000.0
2009-10-08 22:18:00,1.65065,1.6508,1.65055,1.65065,163900000.0
2009-10-08 22:19:00,1.6507,1.65075,1.6506,1.6507,89000000.0
2009-10-08 22:20:00,1.65065,1.65075,1.65055,1.6506,91000000.0
2009-10-08 22:21:00,1.6506,1.6506,1.65045,1.65055,38300000.0
2009-10-08 22:22:00,1.65045,1.6505,1.65025,1.6503,34700000.0
2009-10-08 22:23:00,1.65025,1.65025,1.6501,1.6501,74800000.0
2009-10-08 22:24:00,1.6502,1.6502,1.65015,1.65015,13100000.0
2009-10-08 22:25:00,1.65015,1.6502,1.6501,1.6502,9100000.0
2009-10-08 22:26:00,1.6502,1.65035,1.6502,1.6503,11000000.0
2009-10-08 22:27:00,1.65035,1.65035,1.65015,1.6502,25000000.0
2009-10-08 22:28:00,1.6502,1.6503,1.65005,1.65005,17000000.0
2009-10-08 22:29:00,1.65005,1.65005,1.64985,1.6499,26000000.0
2009-10-08 22:30:00,1.6496,1.6499,1.6496,1.6498,44600000.0
2009-10-08 22:31:00,1.64975,1.6499,1.64975,1.6498,61200000.0
2009-10-08 22:32:00,1.6499,1.65,1.6499,1.65,19400000.0
2009-10-08 22:33:00,1.64995,1.65,1.64985,1.64985,15500000.0
2009-10-08 22:34:00,1.64985,1.64985,1.6497,1.6497,42500000.0
2009-10-08 22:35:00,1.64975,1.64975,1.6495,1.64955,42300000.0
2009-10-08 22:36:00,1.6495,1.6495,1.6494,1.6494,26700000.0
2009-10-08 22:37:00,1.6494,1.6494,1.6492,1.64935,48000000.0
2009-10-08 22:38:00,1.64935,1.6494,1.6492,1.6494,19600000.0
2009-10-08 22:39:00,1.64935,1.64945,1.64915,1.64945,43100000.0
2009-10-08 22:40:00,1.64945,1.64965,1.64935,1.6495,58000000.0
2009-10-08 22:41:00,1.6495,1.64955,1.6494,1.6495,31600000.0
2009-10-08 22:42:00,1.6495,1.64955,1.64925,1.6494,29400000.0
2009-10-08 22:43:00,1.64935,1.64935,1.6492,1.6492,50900000.0
2009-10-08 22:44:00,1.6492,1.6492,1.649,1.649,60410000.0
2009-10-08 22:45:00,1.649,1.649,1.64825,1.64835,63500000.0
2009-10-08 22:46:00,1.6485,1.64855,1.64825,1.6483,88600000.0
2009-10-08 22:47:00,1.64825,1.64845,1.64795,1.6482,177500000.0
2009-10-08 22:48:00,1.6482,1.64865,1.6482,1.64865,144800000.0
2009-10-08 22:49:00,1.64865,1.64945,1.64865,1.64915,360500000.0
2009-10-08 22:50:00,1.6492,1.6492,1.64865,1.64865,147500000.0
2009-10-08 22:51:00,1.6487,1.64885,1.6487,1.64885,91300000.0
2009-10-08 22:52:00,1.6488,1.6488,1.64865,1.6487,107200000.0
2009-10-08 22:53:00,1.6487,1.6489,1.64865,1.6489,81400000.0
2009-10-08 22:54:00,1.6489,1.64915,1.6487,1.6489,111100000.0
2009-10-08 22:55:00,1.64885,1.64895,1.64855,1.64875,186200000.0
2009-10-08 22:56:00,1.64875,1.64875,1.6485,1.6486,39100000.0
2009-10-08 22:57:00,1.6486,1.6488,1.64855,1.6487,21800000.0
2009-10-08 22:58:00,1.6487,1.649,1.64845,1.64845,65500000.0
2009-10-08 22:59:00,1.64835,1.6485,1.6482,1.6482,52400000.0
2009-10-08 23:00:00,1.6482,1.64845,1.64785,1.64815,60900000.0
2009-10-08 23:01:00,1.64815,1.64825,1.648,1.64825,19000000.0
2009-10-08 23:02:00,1.64825,1.6487,1.648,1.64865,17300000.0
2009-10-08 23:03:00,1.64865,1.64865,1.64865,1.64865,1100000.0
2009-10-08 23:04:00,1.64865,1.64865,1.64865,1.64865,1400000.0
2009-10-08 23:05:00,1.64865,1.64865,1.64865,1.64865,1900000.0
2009-10-08 23:06:00,1.64865,1.64865,1.64865,1.64865,1900000.0
2009-10-08 23:07:00,1.64865,1.64865,1.64865,1.64865,1900000.0
2009-10-08 23:08:00,1.64865,1.64865,1.64865,1.64865,1300000.0
2009-10-08 23:09:00,1.64865,1.64875,1.64865,1.6487,16500000.0
2009-10-08 23:10:00,1.64865,1.6488,1.64865,1.6487,19300000.0
2009-10-08 23:11:00,1.6487,1.64905,1.6487,1.64885,34300000.0
2009-10-08 23:12:00,1.6489,1.6489,1.6487,1.6488,18800000.0
2009-10-08 23:13:00,1.6488,1.6488,1.6487,1.64875,17070000.0
2009-10-08 23:14:00,1.64875,1.6488,1.64875,1.6488,9600000.0
2009-10-08 23:15:00,1.6488,1.649,1.64875,1.649,30200000.0
2009-10-08 23:16:00,1.64905,1.64915,1.64875,1.64915,58600000.0
2009-10-08 23:17:00,1.6492,1.6493,1.649,1.6491,77200000.0
2009-10-08 23:18:00,1.64905,1.6494,1.649,1.6494,76200000.0
2009-10-08 23:19:00,1.64935,1.6494,1.64915,1.6494,45200000.0
2009-10-08 23:20:00,1.64935,1.64945,1.64935,1.6494,9400000.0
2009-10-08 23:21:00,1.64935,1.64945,1.6493,1.6493,26400000.0
2009-10-08 23:22:00,1.6493,1.6493,1.649,1.649,7700000.0
2009-10-08 23:23:00,1.649,1.6491,1.64895,1.649,23000000.0
2009-10-08 23:24:00,1.649,1.649,1.6489,1.6489,3700000.0
2009-10-08 23:25:00,1.64885,1.64895,1.64885,1.64895,5000000.0
2009-10-08 23:26:00,1.64885,1.64895,1.64875,1.64895,33100000.0
2009-10-08 23:27:00,1.64895,1.64895,1.64885,1.64885,6200000.0
2009-10-08 23:28:00,1.64905,1.64905,1.64905,1.64905,1000000.0
2009-10-08 23:29:00,1.64905,1.6492,1.649,1.64905,12900000.0
2009-10-08 23:30:00,1.64915,1.64915,1.64895,1.64895,14500000.0
2009-10-08 23:31:00,1.649,1.649,1.649,1.649,5800000.0
2009-10-08 23:32:00,1.649,1.6492,1.649,1.6492,27600000.0
2009-10-08 23:33:00,1.64905,1.6491,1.64895,1.649,19500000.0
2009-10-08 23:34:00,1.649,1.64925,1.649,1.6492,38000000.0
2009-10-08 23:35:00,1.64925,1.64925,1.6487,1.6488,88180000.0
2009-10-08 23:36:00,1.6488,1.64885,1.6487,1.6487,12500000.0
2009-10-08 23:37:00,1.6487,1.649,1.6487,1.649,90010000.0
2009-10-08 23:38:00,1.64895,1.64895,1.6487,1.64875,61500000.0
2009-10-08 23:39:00,1.64875,1.6488,1.6487,1.6487,51000000.0
2009-10-08 23:40:00,1.6487,1.6488,1.6487,1.6487,69550000.0
2009-10-08 23:41:00,1.6487,1.6487,1.6487,1.6487,900000.0
2009-10-08 23:42:00,1.6487,1.6487,1.6487,1.6487,1800000.0
2009-10-08 23:43:00,1.6487,1.6487,1.64815,1.6483,3300000.0
2009-10-08 23:44:00,1.64835,1.6486,1.6483,1.6483,84000000.0
2009-10-08 23:45:00,1.6483,1.6484,1.64805,1.64805,166700000.0
2009-10-08 23:46:00,1.64805,1.64835,1.64805,1.6483,108700000.0
2009-10-08 23:47:00,1.6483,1.64835,1.64805,1.64805,128400000.0
2009-10-08 23:48:00,1.64805,1.64805,1.6479,1.6479,28900000.0
2009-10-08 23:49:00,1.6479,1.6481,1.6479,1.6481,22900000.0
2009-10-08 23:50:00,1.6481,1.64815,1.64805,1.64815,14400000.0
2009-10-08 23:51:00,1.64815,1.64825,1.64805,1.6481,14800000.0
2009-10-08 23:52:00,1.6481,1.6481,1.64805,1.64805,7200000.0
2009-10-08 23:53:00,1.64805,1.64805,1.64805,1.64805,15200000.0
2009-10-08 23:54:00,1.6481,1.6484,1.6481,1.64835,15600000.0
2009-10-08 23:55:00,1.64835,1.6485,1.64835,1.6485,10800000.0
2009-10-08 23:56:00,1.64855,1.6486,1.6485,1.64855,21400000.0
2009-10-08 23:57:00,1.6485,1.6485,1.64845,1.6485,17500000.0
2009-10-08 23:58:00,1.6485,1.6486,1.64845,1.6486,30200000.0
2009-10-08 23:59:00,1.6486,1.64875,1.6486,1.6487,70300000.0
2009-10-09 00:00:00,1.6488,1.6488,1.64865,1.64865,42900000.0
2009-10-09 00:01:00,1.64865,1.64865,1.64865,1.64865,7000000.0
2009-10-09 00:02:00,1.64865,1.64865,1.6485,1.6486,18800000.0
2009-10-09 00:03:00,1.64855,1.6488,1.6485,1.6487,62700000.0
2009-10-09 00:04:00,1.64885,1.64895,1.64885,1.64895,17600000.0
2009-10-09 00:05:00,1.6489,1.64905,1.6489,1.64905,10100000.0
2009-10-09 00:06:00,1.6491,1.6491,1.6488,1.64885,58500000.0
2009-10-09 00:07:00,1.64895,1.64895,1.64895,1.64895,2000000.0
2009-10-09 00:08:00,1.6489,1.649,1.6488,1.6488,17300000.0
2009-10-09 00:09:00,1.64885,1.64885,1.6488,1.6488,3200000.0
2009-10-09 00:10:00,1.64885,1.6489,1.64885,1.6489,2000000.0
2009-10-09 00:11:00,1.64885,1.6489,1.6488,1.64885,7800000.0
2009-10-09 00:12:00,1.64885,1.6489,1.6487,1.6489,40000000.0
2009-10-09 00:13:00,1.64885,1.64885,1.64865,1.6487,102400000.0
2009-10-09 00:14:00,1.6487,1.64875,1.64865,1.6487,22500000.0
2009-10-09 00:15:00,1.64875,1.64885,1.6487,1.64885,5000000.0
2009-10-09 00:16:00,1.64875,1.6488,1.6487,1.6488,9100000.0
2009-10-09 00:17:00,1.64885,1.649,1.64885,1.64895,23300000.0
2009-10-09 00:18:00,1.64895,1.64895,1.64895,1.64895,3000000.0
2009-10-09 00:19:00,1.64895,1.64895,1.64895,1.64895,2000000.0
2009-10-09 00:20:00,1.64895,1.649,1.6489,1.64895,21500000.0
2009-10-09 00:21:00,1.6491,1.6491,1.64895,1.64905,15300000.0
2009-10-09 00:22:00,1.6491,1.6492,1.64905,1.64905,8000000.0
2009-10-09 00:23:00,1.6491,1.6491,1.64895,1.649,18000000.0
2009-10-09 00:24:00,1.6491,1.64915,1.64895,1.64895,21800000.0
2009-10-09 00:25:00,1.649,1.64905,1.6489,1.64905,55400000.0
2009-10-09 00:26:00,1.64905,1.64905,1.64895,1.64905,14100000.0
2009-10-09 00:27:00,1.64895,1.64915,1.6486,1.6487,42700000.0
2009-10-09 00:28:00,1.6487,1.6487,1.6485,1.64855,48100000.0
2009-10-09 00:29:00,1.6486,1.6486,1.6486,1.6486,9500000.0
2009-10-09 00:30:00,1.64865,1.6487,1.64865,1.6487,10800000.0
2009-10-09 00:31:00,1.64875,1.6488,1.6487,1.64875,10300000.0
2009-10-09 00:32:00,1.64875,1.64885,1.64865,1.64885,36000000.0
2009-10-09 00:33:00,1.6488,1.6488,1.64875,1.64875,27500000.0
2009-10-09 00:34:00,1.6488,1.6488,1.64875,1.6488,11400000.0
2009-10-09 00:35:00,1.64875,1.6488,1.64875,1.64875,15000000.0
2009-10-09 00:36:00,1.64875,1.6489,1.64875,1.6489,29800000.0
2009-10-09 00:37:00,1.64905,1.64915,1.6488,1.64885,95400000.0
2009-10-09 00:38:00,1.64895,1.64895,1.64885,1.64885,14500000.0
2009-10-09 00:39:00,1.6489,1.6489,1.6489,1.6489,1500000.0
2009-10-09 00:40:00,1.6489,1.64895,1.6489,1.6489,6800000.0
2009-10-09 00:41:00,1.64895,1.64895,1.64895,1.64895,1500000.0
2009-10-09 00:42:00,1.64895,1.64895,1.6489,1.64895,10600000.0
2009-10-09 00:43:00,1.6491,1.6491,1.649,1.64905,9300000.0
2009-10-09 00:44:00,1.6491,1.6491,1.64905,1.6491,28500000.0
2009-10-09 00:45:00,1.64905,1.6491,1.6489,1.6489,36000000.0
2009-10-09 00:46:00,1.6489,1.649,1.6489,1.649,16500000.0
2009-10-09 00:47:00,1.64895,1.64905,1.64895,1.649,19500000.0
2009-10-09 00:48:00,1.64905,1.64915,1.649,1.6491,21400000.0
2009-10-09 00:49:00,1.64915,1.6495,1.64915,1.6495,64900000.0
2009-10-09 00:50:00,1.6495,1.6495,1.6493,1.64935,42600000.0
2009-10-09 00:51:00,1.6494,1.6494,1.64935,1.64935,24400000.0
2009-10-09 00:52:00,1.6494,1.6494,1.6492,1.6492,34300000.0
2009-10-09 00:53:00,1.6491,1.6491,1.649,1.649,48300000.0
2009-10-09 00:54:00,1.64905,1.6491,1.649,1.649,16000000.0
2009-10-09 00:55:00,1.64905,1.6491,1.649,1.6491,32100000.0
2009-10-09 00:56:00,1.6491,1.64935,1.64905,1.64935,38300000.0
2009-10-09 00:57:00,1.6494,1.6494,1.6493,1.6493,22500000.0
2009-10-09 00:58:00,1.64935,1.64935,1.6492,1.64925,30000000.0
2009-10-09 00:59:00,1.6491,1.64915,1.6491,1.6491,33400000.0
2009-10-09 01:00:00,1.64915,1.6498,1.6491,1.6497,162600000.0
2009-10-09 01:01:00,1.6497,1.64975,1.64885,1.64905,196400000.0
2009-10-09 01:02:00,1.64905,1.64925,1.64805,1.6492,151500000.0
2009-10-09 01:03:00,1.6493,1.64955,1.64895,1.6495,168800000.0
2009-10-09 01:04:00,1.6496,1.6496,1.6492,1.64935,90200000.0
2009-10-09 01:05:00,1.6493,1.6493,1.6489,1.64915,102200000.0
2009-10-09 01:06:00,1.64915,1.64925,1.649,1.64925,52400000.0
2009-10-09 01:07:00,1.6492,1.64945,1.6492,1.64925,101600000.0
2009-10-09 01:08:00,1.64925,1.6495,1.64885,1.64885,104000000.0
2009-10-09 01:09:00,1.64885,1.649,1.6488,1.6489,79300000.0
2009-10-09 01:10:00,1.649,1.6492,1.64855,1.64865,160000000.0
2009-10-09 01:11:00,1.6487,1.64905,1.6487,1.64905,201000000.0
2009-10-09 01:12:00,1.649,1.6491,1.6488,1.64885,107300000.0
2009-10-09 01:13:00,1.6488,1.64895,1.64845,1.64845,146700000.0
2009-10-09 01:14:00,1.64845,1.64885,1.64845,1.6487,81100000.0
2009-10-09 01:15:00,1.64865,1.6489,1.64865,1.6489,78900000.0
2009-10-09 01:16:00,1.64885,1.6491,1.64885,1.6491,52400000.0
2009-10-09 01:17:00,1.6491,1.64915,1.64845,1.6489,127400000.0
2009-10-09 01:18:00,1.6489,1.64935,1.6487,1.64915,99500000.0
2009-10-09 01:19:00,1.64915,1.6494,1.64915,1.6493,55100000.0
2009-10-09 01:20:00,1.64925,1.64935,1.64915,1.6492,76600000.0
2009-10-09 01:21:00,1.6492,1.64925,1.64885,1.649,42600000.0
2009-10-09 01:22:00,1.649,1.649,1.64875,1.6488,29800000.0
2009-10-09 01:23:00,1.6488,1.64895,1.6487,1.6489,59400000.0
2009-10-09 01:24:00,1.6489,1.649,1.64885,1.64885,55900000.0
2009-10-09 01:25:00,1.64885,1.64895,1.64875,1.64885,67000000.0
2009-10-09 01:26:00,1.64915,1.64925,1.64885,1.64885,66500000.0
2009-10-09 01:27:00,1.64885,1.6491,1.64885,1.64895,67000000.0
2009-10-09 01:28:00,1.64895,1.64895,1.6489,1.6489,25300000.0
2009-10-09 01:29:00,1.6489,1.6489,1.64875,1.64875,15700000.0
2009-10-09 01:30:00,1.6488,1.64925,1.64875,1.64925,72600000.0
2009-10-09 01:31:00,1.64925,1.64925,1.64905,1.64925,29300000.0
2009-10-09 01:32:00,1.6492,1.6494,1.6489,1.6489,51500000.0
2009-10-09 01:33:00,1.6489,1.6493,1.64875,1.64925,64900000.0
2009-10-09 01:34:00,1.6493,1.64935,1.64915,1.64935,17500000.0
2009-10-09 01:35:00,1.64876,1.64903,1.64852,1.64887,112500000.0
2009-10-09 01:36:00,1.6494,1.6494,1.64925,1.6493,14400000.0
2009-10-09 01:37:00,1.64925,1.6493,1.6492,1.64925,15300000.0
2009-10-09 01:38:00,1.6492,1.64925,1.64885,1.64915,35300000.0
2009-10-09 01:39:00,1.64915,1.64925,1.649,1.64915,47300000.0
2009-10-09 01:40:00,1.6491,1.64925,1.64885,1.6489,53600000.0
2009-10-09 01:41:00,1.6489,1.649,1.6489,1.6489,27300000.0
2009-10-09 01:42:00,1.6489,1.6491,1.6488,1.64885,70000000.0
2009-10-09 01:43:00,1.64895,1.64895,1.64895,1.64895,11100000.0
2009-10-09 01:44:00,1.64885,1.6489,1.64885,1.6489,8700000.0
2009-10-09 01:45:00,1.6489,1.64895,1.6488,1.64895,25100000.0
2009-10-09 01:46:00,1.6489,1.649,1.64875,1.64895,34500000.0
2009-10-09 01:47:00,1.64885,1.6491,1.64875,1.6491,72400000.0
2009-10-09 01:48:00,1.6491,1.6492,1.6488,1.6489,73500000.0
2009-10-09 01:49:00,1.6489,1.64915,1.6488,1.64905,68700000.0
2009-10-09 01:50:00,1.6491,1.6491,1.64885,1.6489,84400000.0
2009-10-09 01:51:00,1.64895,1.64905,1.64895,1.64905,29900000.0
2009-10-09 01:52:00,1.64905,1.64905,1.64905,1.64905,3000000.0
2009-10-09 01:53:00,1.649,1.64925,1.649,1.64905,45000000.0
2009-10-09 01:54:00,1.649,1.64905,1.64895,1.64905,33100000.0
2009-10-09 01:55:00,1.64905,1.64955,1.649,1.64905,74300000.0
2009-10-09 01:56:00,1.64905,1.6492,1.6488,1.64885,97900000.0
2009-10-09 01:57:00,1.6489,1.649,1.6488,1.6488,38000000.0
2009-10-09 01:58:00,1.6488,1.6489,1.6488,1.6489,38400000.0
2009-10-09 01:59:00,1.6488,1.649,1.6488,1.64895,57900000.0
2009-10-09 02:00:00,1.64895,1.64895,1.64845,1.64865,144000000.0
2009-10-09 02:01:00,1.64865,1.649,1.6486,1.6489,40000000.0
2009-10-09 02:02:00,1.6489,1.6489,1.6487,1.6488,50700000.0
2009-10-09 02:03:00,1.64875,1.64885,1.64855,1.64875,97800000.0
2009-10-09 02:04:00,1.6487,1.6492,1.6487,1.64905,115600000.0
2009-10-09 02:05:00,1.64905,1.6494,1.649,1.6494,82000000.0
2009-10-09 02:06:00,1.64935,1.6495,1.64915,1.6493,88900000.0
2009-10-09 02:07:00,1.6495,1.6495,1.649,1.6491,95100000.0
2009-10-09 02:08:00,1.649,1.64925,1.64895,1.6491,106200000.0
2009-10-09 02:09:00,1.64905,1.6495,1.64895,1.6494,76300000.0
2009-10-09 02:10:00,1.6494,1.6495,1.64925,1.6494,54900000.0
2009-10-09 02:11:00,1.6494,1.6495,1.64935,1.6495,65600000.0
2009-10-09 02:12:00,1.64945,1.64955,1.6493,1.64945,125400000.0
2009-10-09 02:13:00,1.6494,1.64945,1.64915,1.64935,112700000.0
2009-10-09 02:14:00,1.64915,1.64935,1.64915,1.64935,62000000.0
2009-10-09 02:15:00,1.6492,1.6495,1.6492,1.64925,71100000.0
2009-10-09 02:16:00,1.6492,1.6494,1.6491,1.64925,60300000.0
2009-10-09 02:17:00,1.64935,1.64935,1.6491,1.64925,90900000.0
2009-10-09 02:18:00,1.64925,1.6494,1.6491,1.64915,68700000.0
2009-10-09 02:19:00,1.6492,1.64925,1.6487,1.649,84000000.0
2009-10-09 02:20:00,1.64895,1.64905,1.6485,1.6488,75800000.0
2009-10-09 02:21:00,1.6488,1.64925,1.64845,1.64875,81700000.0
2009-10-09 02:22:00,1.6488,1.6489,1.64865,1.64885,69500000.0
2009-10-09 02:23:00,1.64875,1.6489,1.6486,1.6487,40600000.0
2009-10-09 02:24:00,1.64875,1.64885,1.6485,1.64855,72900000.0
2009-10-09 02:25:00,1.64855,1.64865,1.64835,1.64835,109500000.0
2009-10-09 02:26:00,1.6483,1.6486,1.64825,1.6483,87100000.0
2009-10-09 02:27:00,1.6483,1.6486,1.64815,1.6483,77500000.0
2009-10-09 02:28:00,1.64815,1.6484,1.64815,1.64825,60800000.0
2009-10-09 02:29:00,1.6483,1.64855,1.64825,1.64835,86700000.0
2009-10-09 02:30:00,1.6484,1.6488,1.64835,1.64875,83300000.0
2009-10-09 02:31:00,1.64875,1.64895,1.64835,1.6487,123800000.0
2009-10-09 02:32:00,1.6487,1.6487,1.64855,1.64865,31800000.0
2009-10-09 02:33:00,1.64865,1.6487,1.64835,1.64855,125600000.0
2009-10-09 02:34:00,1.6486,1.64885,1.6486,1.64885,32100000.0
2009-10-09 02:35:00,1.64885,1.64885,1.64885,1.64885,10000000.0
2009-10-09 02:36:00,1.64885,1.64885,1.64885,1.64885,31000000.0
2009-10-09 02:37:00,1.64885,1.64885,1.6482,1.6483,56400000.0
2009-10-09 02:38:00,1.64835,1.64845,1.6482,1.6483,95600000.0
2009-10-09 02:39:00,1.64835,1.6489,1.6483,1.64885,100900000.0
2009-10-09 02:40:00,1.64885,1.6489,1.64855,1.64875,75100000.0
2009-10-09 02:41:00,1.6487,1.64875,1.6482,1.6482,120000000.0
2009-10-09 02:42:00,1.64815,1.64835,1.6481,1.64825,62500000.0
2009-10-09 02:43:00,1.6482,1.6484,1.64815,1.6482,59100000.0
2009-10-09 02:44:00,1.64825,1.64825,1.64775,1.64775,100600000.0
2009-10-09 02:45:00,1.6478,1.64825,1.64775,1.64795,132000000.0
2009-10-09 02:46:00,1.64795,1.64805,1.6479,1.648,23500000.0
2009-10-09 02:47:00,1.648,1.64845,1.64795,1.6483,69400000.0
2009-10-09 02:48:00,1.6482,1.6485,1.6482,1.64835,63200000.0
2009-10-09 02:49:00,1.64835,1.6485,1.64825,1.6483,48400000.0
2009-10-09 02:50:00,1.6484,1.6485,1.6483,1.64835,29300000.0
2009-10-09 02:51:00,1.64835,1.6487,1.64835,1.6487,18100000.0
2009-10-09 02:52:00,1.64865,1.64865,1.64845,1.6485,21500000.0
2009-10-09 02:53:00,1.6485,1.64865,1.64845,1.6485,61200000.0
2009-10-09 02:54:00,1.64855,1.64865,1.64825,1.64845,78500000.0
2009-10-09 02:55:00,1.64855,1.64885,1.64845,1.64875,100500000.0
2009-10-09 02:56:00,1.64875,1.64875,1.6483,1.64845,34300000.0
2009-10-09 02:57:00,1.64845,1.6486,1.64835,1.6485,50100000.0
2009-10-09 02:58:00,1.6484,1.64905,1.6484,1.64885,141600000.0
2009-10-09 02:59:00,1.64895,1.64915,1.64885,1.6489,69800000.0
2009-10-09 03:00:00,1.6489,1.6492,1.6489,1.64905,41900000.0
2009-10-09 03:01:00,1.64905,1.6494,1.64905,1.6492,38000000.0
2009-10-09 03:02:00,1.64915,1.64925,1.6489,1.6491,59300000.0
2009-10-09 03:03:00,1.6492,1.6492,1.64905,1.6491,40900000.0
2009-10-09 03:04:00,1.6491,1.6491,1.6489,1.64895,52900000.0
2009-10-09 03:05:00,1.64895,1.64905,1.6488,1.6489,42700000.0
2009-10-09 03:06:00,1.6489,1.64915,1.6489,1.649,50700000.0
2009-10-09 03:07:00,1.649,1.64905,1.6488,1.64895,53800000.0
2009-10-09 03:08:00,1.649,1.6491,1.64885,1.649,32900000.0
2009-10-09 03:09:00,1.6489,1.64895,1.6489,1.64895,19500000.0
2009-10-09 03:10:00,1.64905,1.64905,1.6488,1.6489,22900000.0
2009-10-09 03:11:00,1.64885,1.64925,1.64885,1.64895,65400000.0
2009-10-09 03:12:00,1.6489,1.64915,1.6489,1.6489,50700000.0
2009-10-09 03:13:00,1.6489,1.64905,1.64885,1.64885,53300000.0
2009-10-09 03:14:00,1.64885,1.64905,1.6488,1.6489,91500000.0
2009-10-09 03:15:00,1.6489,1.64915,1.6489,1.64895,83300000.0
2009-10-09 03:16:00,1.6489,1.64905,1.64885,1.649,80000000.0
2009-10-09 03:17:00,1.6489,1.6492,1.64885,1.64905,85000000.0
2009-10-09 03:18:00,1.64895,1.64935,1.64875,1.6492,100200000.0
2009-10-09 03:19:00,1.6492,1.64955,1.6491,1.64955,94900000.0
2009-10-09 03:20:00,1.64965,1.64965,1.64935,1.64955,52600000.0
2009-10-09 03:21:00,1.6495,1.6497,1.64935,1.6497,50100000.0
2009-10-09 03:22:00,1.6496,1.64975,1.6493,1.64955,71300000.0
2009-10-09 03:23:00,1.64955,1.6496,1.64935,1.64945,28200000.0
2009-10-09 03:24:00,1.64945,1.64945,1.6492,1.64925,65900000.0
2009-10-09 03:25:00,1.6492,1.64935,1.64915,1.64915,123300000.0
2009-10-09 03:26:00,1.64905,1.6494,1.64905,1.6493,49700000.0
2009-10-09 03:27:00,1.64925,1.6495,1.64925,1.6494,50100000.0
2009-10-09 03:28:00,1.6494,1.64965,1.64925,1.6495,82800000.0
2009-10-09 03:29:00,1.6495,1.64975,1.6495,1.64965,54900000.0
2009-10-09 03:30:00,1.6496,1.6499,1.6496,1.6496,103000000.0
2009-10-09 03:31:00,1.64965,1.6497,1.6493,1.6493,117000000.0
2009-10-09 03:32:00,1.64935,1.64975,1.64925,1.6495,74700000.0
2009-10-09 03:33:00,1.6495,1.64975,1.64935,1.6496,285200000.0
2009-10-09 03:34:00,1.64965,1.64995,1.64955,1.6499,178400000.0
2009-10-09 03:35:00,1.6498,1.64995,1.6497,1.64975,142600000.0
2009-10-09 03:36:00,1.64985,1.64995,1.6493,1.6497,118300000.0
2009-10-09 03:37:00,1.64955,1.6501,1.6495,1.64985,141600000.0
2009-10-09 03:38:00,1.6498,1.6499,1.64945,1.6498,176500000.0
2009-10-09 03:39:00,1.6498,1.64985,1.64935,1.6495,109600000.0
2009-10-09 03:40:00,1.64945,1.6497,1.64915,1.64965,151900000.0
2009-10-09 03:41:00,1.64965,1.6499,1.64955,1.6498,93000000.0
2009-10-09 03:42:00,1.64975,1.6499,1.64965,1.6497,138700000.0
2009-10-09 03:43:00,1.6497,1.65025,1.64965,1.65025,161400000.0
2009-10-09 03:44:00,1.6503,1.6503,1.64965,1.6501,374200000.0
2009-10-09 03:45:00,1.6501,1.65055,1.65,1.65025,303300000.0
2009-10-09 03:46:00,1.65025,1.6505,1.6502,1.65035,99900000.0
2009-10-09 03:47:00,1.65035,1.65055,1.65015,1.65055,198700000.0
2009-10-09 03:48:00,1.65055,1.65065,1.65025,1.6503,101900000.0
2009-10-09 03:49:00,1.6503,1.65085,1.6503,1.6508,159100000.0
2009-10-09 03:50:00,1.65075,1.65085,1.65045,1.65055,126500000.0
2009-10-09 03:51:00,1.65055,1.65095,1.65055,1.6507,160100000.0
2009-10-09 03:52:00,1.6507,1.6507,1.65045,1.6506,117800000.0
2009-10-09 03:53:00,1.6506,1.65065,1.65005,1.6503,148400000.0
2009-10-09 03:54:00,1.65035,1.65085,1.6503,1.6505,195000000.0
2009-10-09 03:55:00,1.65055,1.6513,1.6503,1.6512,167300000.0
2009-10-09 03:56:00,1.65115,1.65115,1.6503,1.6503,151200000.0
2009-10-09 03:57:00,1.65025,1.6505,1.65015,1.65035,74000000.0
2009-10-09 03:58:00,1.65035,1.65075,1.65035,1.65065,59100000.0
2009-10-09 03:59:00,1.6506,1.65075,1.65055,1.65075,110100000.0
2009-10-09 04:00:00,1.6508,1.65095,1.65065,1.6508,58500000.0
2009-10-09 04:01:00,1.6508,1.65115,1.6508,1.65105,75600000.0
2009-10-09 04:02:00,1.651,1.65105,1.6509,1.6509,48500000.0
2009-10-09 04:03:00,1.6509,1.65095,1.65065,1.6508,56100000.0
2009-10-09 04:04:00,1.65075,1.6509,1.65065,1.6508,92000000.0
2009-10-09 04:05:00,1.6508,1.65125,1.6508,1.65105,180600000.0
2009-10-09 04:06:00,1.651,1.6512,1.65085,1.65085,122000000.0
2009-10-09 04:07:00,1.65085,1.65095,1.65075,1.6508,50500000.0
2009-10-09 04:08:00,1.65075,1.65115,1.6507,1.651,100600000.0
2009-10-09 04:09:00,1.65105,1.65115,1.6509,1.65105,60300000.0
2009-10-09 04:10:00,1.651,1.65105,1.6509,1.651,28400000.0
2009-10-09 04:11:00,1.65095,1.65115,1.65075,1.65085,111600000.0
2009-10-09 04:12:00,1.65085,1.65115,1.65085,1.651,154500000.0
2009-10-09 04:13:00,1.651,1.6511,1.65075,1.6509,106500000.0
2009-10-09 04:14:00,1.6509,1.65115,1.6509,1.6509,59800000.0
2009-10-09 04:15:00,1.65075,1.65095,1.6507,1.6509,29200000.0
2009-10-09 04:16:00,1.65085,1.65105,1.65075,1.65095,47800000.0
2009-10-09 04:17:00,1.6509,1.651,1.65085,1.65085,22000000.0
2009-10-09 04:18:00,1.65105,1.6511,1.6508,1.6508,41100000.0
2009-10-09 04:19:00,1.6508,1.6511,1.6508,1.6509,39400000.0
2009-10-09 04:20:00,1.65095,1.6511,1.65085,1.6509,42600000.0
2009-10-09 04:21:00,1.65095,1.6512,1.6509,1.6511,81200000.0
2009-10-09 04:22:00,1.6511,1.6512,1.6509,1.6511,44600000.0
2009-10-09 04:23:00,1.6511,1.65125,1.6511,1.6512,26800000.0
2009-10-09 04:24:00,1.65105,1.65155,1.65105,1.65135,59100000.0
2009-10-09 04:25:00,1.6513,1.65165,1.6513,1.6516,70400000.0
2009-10-09 04:26:00,1.65155,1.65155,1.651,1.65115,86700000.0
2009-10-09 04:27:00,1.65125,1.6516,1.65115,1.65145,93000000.0
2009-10-09 04:28:00,1.65145,1.6517,1.65145,1.6516,127600000.0
2009-10-09 04:29:00,1.6515,1.65185,1.65145,1.6517,53400000.0
2009-10-09 04:30:00,1.6517,1.6517,1.65155,1.6516,47400000.0
2009-10-09 04:31:00,1.65165,1.65195,1.65165,1.65175,73100000.0
2009-10-09 04:32:00,1.6519,1.65195,1.65155,1.6517,93900000.0
2009-10-09 04:33:00,1.6517,1.65175,1.65145,1.6515,62200000.0
2009-10-09 04:34:00,1.6515,1.6515,1.65125,1.6513,58700000.0
2009-10-09 04:35:00,1.6513,1.6517,1.6513,1.65165,72700000.0
2009-10-09 04:36:00,1.6516,1.6517,1.65145,1.65145,36200000.0
2009-10-09 04:37:00,1.65155,1.65175,1.65135,1.65155,86600000.0
2009-10-09 04:38:00,1.65155,1.6519,1.6514,1.6515,133000000.0
2009-10-09 04:39:00,1.65145,1.6518,1.6514,1.65145,123900000.0
2009-10-09 04:40:00,1.6515,1.65175,1.65135,1.65175,153600000.0
2009-10-09 04:41:00,1.6518,1.652,1.65145,1.6516,94000000.0
2009-10-09 04:42:00,1.6516,1.6519,1.6515,1.6519,112400000.0
2009-10-09 04:43:00,1.65185,1.65235,1.65175,1.65235,166200000.0
2009-10-09 04:44:00,1.65225,1.6526,1.6521,1.65255,143800000.0
2009-10-09 04:45:00,1.65255,1.65295,1.65205,1.65205,201400000.0
2009-10-09 04:46:00,1.65205,1.65255,1.652,1.65225,197100000.0
2009-10-09 04:47:00,1.65245,1.6526,1.65225,1.6525,121800000.0
2009-10-09 04:48:00,1.6525,1.65295,1.6525,1.6526,123900000.0
2009-10-09 04:49:00,1.6526,1.65285,1.6526,1.6528,59400000.0
2009-10-09 04:50:00,1.65275,1.6531,1.65245,1.65255,187600000.0
2009-10-09 04:51:00,1.65245,1.6528,1.6522,1.65275,128700000.0
2009-10-09 04:52:00,1.65275,1.6529,1.65245,1.6528,158900000.0
2009-10-09 04:53:00,1.6528,1.6529,1.6524,1.6525,131600000.0
2009-10-09 04:54:00,1.65265,1.65275,1.65245,1.65275,82400000.0
2009-10-09 04:55:00,1.6528,1.6528,1.6524,1.6527,107500000.0
2009-10-09 04:56:00,1.6526,1.65315,1.65245,1.65315,143500000.0
2009-10-09 04:57:00,1.653,1.65315,1.6526,1.65265,128600000.0
2009-10-09 04:58:00,1.65275,1.65285,1.65255,1.6528,64900000.0
2009-10-09 04:59:00,1.6528,1.65315,1.6525,1.65265,155700000.0
2009-10-09 05:00:00,1.6528,1.65295,1.6522,1.6523,92800000.0
2009-10-09 05:01:00,1.6525,1.6527,1.6514,1.65155,175700000.0
2009-10-09 05:02:00,1.6515,1.6521,1.6514,1.65155,125800000.0
2009-10-09 05:03:00,1.65155,1.65175,1.65155,1.65175,67700000.0
2009-10-09 05:04:00,1.65185,1.6519,1.6516,1.65175,118500000.0
2009-10-09 05:05:00,1.65175,1.65175,1.65145,1.6515,45400000.0
2009-10-09 05:06:00,1.6514,1.65165,1.6514,1.6515,50000000.0
2009-10-09 05:07:00,1.65145,1.6515,1.65095,1.6514,63100000.0
2009-10-09 05:08:00,1.65125,1.65155,1.65115,1.65145,78800000.0
2009-10-09 05:09:00,1.6516,1.6518,1.65155,1.6517,60100000.0
2009-10-09 05:10:00,1.6518,1.65215,1.65175,1.65195,73500000.0
2009-10-09 05:11:00,1.65195,1.65225,1.6519,1.65225,48000000.0
2009-10-09 05:12:00,1.65225,1.6523,1.6521,1.65215,43700000.0
2009-10-09 05:13:00,1.6521,1.65215,1.6517,1.6517,65700000.0
2009-10-09 05:14:00,1.6517,1.6518,1.6515,1.6516,70100000.0
2009-10-09 05:15:00,1.6516,1.65225,1.65155,1.6521,62700000.0
2009-10-09 05:16:00,1.652,1.65215,1.65145,1.65165,113800000.0
2009-10-09 05:17:00,1.6517,1.65205,1.65165,1.65165,189400000.0
2009-10-09 05:18:00,1.65175,1.65195,1.65165,1.65195,84500000.0
2009-10-09 05:19:00,1.6519,1.6519,1.6512,1.6512,185500000.0
2009-10-09 05:20:00,1.6512,1.6514,1.6512,1.65125,136400000.0
2009-10-09 05:21:00,1.65125,1.65205,1.65125,1.65145,159700000.0
2009-10-09 05:22:00,1.65145,1.6517,1.65145,1.6517,70500000.0
2009-10-09 05:23:00,1.65165,1.6522,1.6516,1.6519,97600000.0
2009-10-09 05:24:00,1.6519,1.65205,1.65185,1.652,27000000.0
2009-10-09 05:25:00,1.65195,1.652,1.65175,1.6519,56300000.0
2009-10-09 05:26:00,1.6519,1.652,1.6517,1.65175,45000000.0
2009-10-09 05:27:00,1.65175,1.6519,1.65165,1.65165,38300000.0
2009-10-09 05:28:00,1.65165,1.65195,1.6516,1.6519,60000000.0
2009-10-09 05:29:00,1.65175,1.6519,1.6516,1.6517,75400000.0
2009-10-09 05:30:00,1.65205,1.65205,1.65165,1.65165,37100000.0
2009-10-09 05:31:00,1.65165,1.6519,1.65165,1.6519,34500000.0
2009-10-09 05:32:00,1.65195,1.65205,1.65135,1.65155,87800000.0
2009-10-09 05:33:00,1.6515,1.6515,1.6513,1.65145,36000000.0
2009-10-09 05:34:00,1.6514,1.65155,1.6514,1.65155,54000000.0
2009-10-09 05:35:00,1.6515,1.6515,1.65145,1.65145,21000000.0
2009-10-09 05:36:00,1.6515,1.65155,1.65145,1.6515,46500000.0
2009-10-09 05:37:00,1.65145,1.6517,1.65145,1.65155,48900000.0
2009-10-09 05:38:00,1.6516,1.6516,1.65155,1.65155,12000000.0
2009-10-09 05:39:00,1.6516,1.6516,1.65145,1.6515,22500000.0
2009-10-09 05:40:00,1.6516,1.6518,1.65155,1.6518,62300000.0
2009-10-09 05:41:00,1.6519,1.652,1.65165,1.65175,76300000.0
2009-10-09 05:42:00,1.65185,1.6519,1.6517,1.65175,63000000.0
2009-10-09 05:43:00,1.6517,1.652,1.65165,1.65195,21800000.0
2009-10-09 05:44:00,1.6519,1.652,1.6515,1.6515,57300000.0
2009-10-09 05:45:00,1.65145,1.65155,1.6513,1.65145,112100000.0
2009-10-09 05:46:00,1.65145,1.6516,1.65145,1.65155,19800000.0
2009-10-09 05:47:00,1.65155,1.65175,1.65155,1.65175,27400000.0
2009-10-09 05:48:00,1.6517,1.65175,1.65145,1.65175,46000000.0
2009-10-09 05:49:00,1.65165,1.6517,1.6516,1.6516,28600000.0
2009-10-09 05:50:00,1.6516,1.65165,1.65135,1.65145,81000000.0
2009-10-09 05:51:00,1.6515,1.6517,1.65115,1.6513,104200000.0
2009-10-09 05:52:00,1.6513,1.65165,1.6513,1.65165,65000000.0
2009-10-09 05:53:00,1.65175,1.6518,1.65155,1.6516,70900000.0
2009-10-09 05:54:00,1.65165,1.6518,1.6514,1.6517,67900000.0
2009-10-09 05:55:00,1.6519,1.65195,1.6516,1.65175,70900000.0
2009-10-09 05:56:00,1.65165,1.6519,1.6516,1.65175,27400000.0
2009-10-09 05:57:00,1.6519,1.6521,1.6517,1.65185,86400000.0
2009-10-09 05:58:00,1.65205,1.6521,1.65175,1.65175,70400000.0
2009-10-09 05:59:00,1.6517,1.65185,1.65155,1.6517,109800000.0
2009-10-09 06:00:00,1.6515,1.6521,1.6515,1.65175,92700000.0
2009-10-09 06:01:00,1.6518,1.6518,1.65145,1.6515,66600000.0
2009-10-09 06:02:00,1.6515,1.652,1.6515,1.65185,105900000.0
2009-10-09 06:03:00,1.65185,1.65205,1.6518,1.6519,67400000.0
2009-10-09 06:04:00,1.6518,1.65195,1.6516,1.6517,65100000.0
2009-10-09 06:05:00,1.65175,1.65185,1.6517,1.65175,15200000.0
2009-10-09 06:06:00,1.6518,1.65215,1.6517,1.6517,92600000.0
2009-10-09 06:07:00,1.65175,1.65205,1.65165,1.65195,46100000.0
2009-10-09 06:08:00,1.652,1.652,1.6515,1.6516,42700000.0
2009-10-09 06:09:00,1.6515,1.65205,1.6515,1.652,83300000.0
2009-10-09 06:10:00,1.65195,1.65215,1.65165,1.65205,70500000.0
2009-10-09 06:11:00,1.65215,1.6527,1.65205,1.6523,116000000.0
2009-10-09 06:12:00,1.6523,1.6524,1.6522,1.6524,66200000.0
2009-10-09 06:13:00,1.65245,1.65255,1.65215,1.65245,126000000.0
2009-10-09 06:14:00,1.65245,1.65245,1.6522,1.65245,115500000.0
2009-10-09 06:15:00,1.6525,1.6527,1.65245,1.65255,51000000.0
2009-10-09 06:16:00,1.65265,1.65285,1.65255,1.6526,44700000.0
2009-10-09 06:17:00,1.6526,1.6529,1.65245,1.65255,109400000.0
2009-10-09 06:18:00,1.65245,1.65265,1.6523,1.6526,91500000.0
2009-10-09 06:19:00,1.65255,1.65265,1.65225,1.6525,52500000.0
2009-10-09 06:20:00,1.6525,1.65255,1.65205,1.65205,95400000.0
2009-10-09 06:21:00,1.6521,1.65215,1.652,1.6521,42000000.0
2009-10-09 06:22:00,1.652,1.6523,1.65175,1.652,173300000.0
2009-10-09 06:23:00,1.652,1.65205,1.6518,1.65185,66000000.0
2009-10-09 06:24:00,1.652,1.6521,1.65175,1.652,117900000.0
2009-10-09 06:25:00,1.6521,1.6521,1.65185,1.652,96800000.0
2009-10-09 06:26:00,1.6519,1.6521,1.6518,1.65195,85900000.0
2009-10-09 06:27:00,1.6521,1.65215,1.65185,1.65195,96000000.0
2009-10-09 06:28:00,1.65205,1.65205,1.6519,1.65195,30000000.0
2009-10-09 06:29:00,1.652,1.6522,1.6518,1.652,84700000.0
2009-10-09 06:30:00,1.6521,1.6521,1.6516,1.65175,94000000.0
2009-10-09 06:31:00,1.65185,1.65195,1.65165,1.65185,81500000.0
2009-10-09 06:32:00,1.6517,1.6518,1.65145,1.6515,57200000.0
2009-10-09 06:33:00,1.6516,1.65165,1.65115,1.65125,73200000.0
2009-10-09 06:34:00,1.65125,1.65135,1.6512,1.65125,28500000.0
2009-10-09 06:35:00,1.6513,1.6514,1.65105,1.65125,51300000.0
2009-10-09 06:36:00,1.6512,1.65135,1.6512,1.65125,39000000.0
2009-10-09 06:37:00,1.65125,1.6513,1.6511,1.65115,42400000.0
2009-10-09 06:38:00,1.6511,1.65125,1.6508,1.65115,65200000.0
2009-10-09 06:39:00,1.65115,1.65125,1.651,1.65125,43600000.0
2009-10-09 06:40:00,1.65125,1.65125,1.65115,1.65125,30300000.0
2009-10-09 06:41:00,1.6513,1.6515,1.65125,1.6515,25500000.0
2009-10-09 06:42:00,1.6514,1.6515,1.6512,1.6512,86600000.0
2009-10-09 06:43:00,1.65125,1.6514,1.65125,1.6514,11100000.0
2009-10-09 06:44:00,1.6514,1.65155,1.6513,1.65145,29000000.0
2009-10-09 06:45:00,1.65135,1.65145,1.65125,1.65125,47600000.0
2009-10-09 06:46:00,1.65125,1.6514,1.65125,1.6513,27200000.0
2009-10-09 06:47:00,1.6513,1.65155,1.6513,1.6515,55900000.0
2009-10-09 06:48:00,1.65145,1.6515,1.6512,1.6512,67700000.0
2009-10-09 06:49:00,1.65125,1.6514,1.65115,1.65115,34700000.0
2009-10-09 06:50:00,1.65125,1.6515,1.65115,1.6513,75500000.0
2009-10-09 06:51:00,1.6513,1.65135,1.65125,1.6513,63800000.0
2009-10-09 06:52:00,1.65125,1.6513,1.6512,1.6512,16900000.0
2009-10-09 06:53:00,1.65125,1.65145,1.65115,1.65135,53200000.0
2009-10-09 06:54:00,1.65125,1.6513,1.6511,1.6512,65800000.0
2009-10-09 06:55:00,1.65115,1.6513,1.6511,1.6513,62300000.0
2009-10-09 06:56:00,1.6512,1.6514,1.6512,1.6513,30600000.0
2009-10-09 06:57:00,1.65125,1.65175,1.65115,1.6516,64000000.0
2009-10-09 06:58:00,1.65155,1.6516,1.65115,1.65125,77600000.0
2009-10-09 06:59:00,1.65115,1.65135,1.6508,1.65085,117400000.0
2009-10-09 07:00:00,1.65095,1.65105,1.6505,1.6506,66100000.0
2009-10-09 07:01:00,1.65065,1.6512,1.6506,1.65105,101800000.0
2009-10-09 07:02:00,1.651,1.65135,1.65095,1.6511,49900000.0
2009-10-09 07:03:00,1.65105,1.6513,1.65095,1.65115,41700000.0
2009-10-09 07:04:00,1.6511,1.65125,1.65095,1.65115,65100000.0
2009-10-09 07:05:00,1.65115,1.65155,1.65105,1.65135,102300000.0
2009-10-09 07:06:00,1.65135,1.652,1.65125,1.65175,75100000.0
2009-10-09 07:07:00,1.65185,1.65185,1.6514,1.65155,104300000.0
2009-10-09 07:08:00,1.65155,1.6517,1.6514,1.65165,97500000.0
2009-10-09 07:09:00,1.65165,1.6521,1.6515,1.65195,111100000.0
2009-10-09 07:10:00,1.65195,1.65195,1.6515,1.6517,98600000.0
2009-10-09 07:11:00,1.6517,1.65205,1.6517,1.652,93000000.0
2009-10-09 07:12:00,1.6521,1.6521,1.65195,1.6521,52000000.0
2009-10-09 07:13:00,1.6522,1.65235,1.65205,1.65235,97700000.0
2009-10-09 07:14:00,1.6523,1.65235,1.6521,1.65215,119300000.0
2009-10-09 07:15:00,1.65215,1.6525,1.65215,1.6525,79600000.0
2009-10-09 07:16:00,1.6525,1.65255,1.6522,1.65225,78100000.0
2009-10-09 07:17:00,1.6523,1.65245,1.6522,1.65235,99200000.0
2009-10-09 07:18:00,1.6523,1.6523,1.6521,1.65215,80700000.0
2009-10-09 07:19:00,1.65215,1.6524,1.65185,1.65225,113400000.0
2009-10-09 07:20:00,1.65225,1.65265,1.6522,1.6526,89500000.0
2009-10-09 07:21:00,1.6527,1.653,1.65265,1.65295,132300000.0
2009-10-09 07:22:00,1.6529,1.65315,1.65265,1.65275,161600000.0
2009-10-09 07:23:00,1.65275,1.6529,1.6527,1.6527,46500000.0
2009-10-09 07:24:00,1.6528,1.6528,1.6525,1.6525,141500000.0
2009-10-09 07:25:00,1.65275,1.6528,1.6522,1.65225,86300000.0
2009-10-09 07:26:00,1.6522,1.6525,1.65215,1.65225,109300000.0
2009-10-09 07:27:00,1.6522,1.6522,1.65145,1.6515,126500000.0
2009-10-09 07:28:00,1.65145,1.6516,1.65135,1.6515,71800000.0
2009-10-09 07:29:00,1.6515,1.6518,1.6514,1.65155,66200000.0
2009-10-09 07:30:00,1.65155,1.6516,1.6514,1.65145,92800000.0
2009-10-09 07:31:00,1.6515,1.6516,1.6514,1.6516,43500000.0
2009-10-09 07:32:00,1.65165,1.65205,1.6515,1.6519,92600000.0
2009-10-09 07:33:00,1.65195,1.65195,1.65165,1.6518,110700000.0
2009-10-09 07:34:00,1.6518,1.6519,1.65175,1.6518,57400000.0
2009-10-09 07:35:00,1.6519,1.65215,1.65185,1.6521,200000000.0
2009-10-09 07:36:00,1.652,1.6522,1.6519,1.65205,77200000.0
2009-10-09 07:37:00,1.65205,1.65205,1.6516,1.65165,212700000.0
2009-10-09 07:38:00,1.6517,1.6521,1.65165,1.65195,117900000.0
2009-10-09 07:39:00,1.65195,1.6521,1.65185,1.6519,48200000.0
2009-10-09 07:40:00,1.6518,1.6524,1.65175,1.6524,144500000.0
2009-10-09 07:41:00,1.65235,1.65255,1.6523,1.6524,54100000.0
2009-10-09 07:42:00,1.65235,1.65245,1.65195,1.65195,127400000.0
2009-10-09 07:43:00,1.65195,1.6521,1.6519,1.6519,87300000.0
2009-10-09 07:44:00,1.6519,1.6521,1.65185,1.6521,101400000.0
2009-10-09 07:45:00,1.6521,1.6521,1.6519,1.65195,47000000.0
2009-10-09 07:46:00,1.65195,1.652,1.65185,1.6519,76100000.0
2009-10-09 07:47:00,1.6519,1.6521,1.65185,1.65195,53300000.0
2009-10-09 07:48:00,1.6519,1.652,1.6515,1.6517,119300000.0
2009-10-09 07:49:00,1.6518,1.6518,1.65165,1.6517,37100000.0
2009-10-09 07:50:00,1.6517,1.65205,1.65165,1.65205,60200000.0
2009-10-09 07:51:00,1.65205,1.65215,1.65175,1.65205,79400000.0
2009-10-09 07:52:00,1.6521,1.6521,1.6517,1.6519,127400000.0
2009-10-09 07:53:00,1.65185,1.652,1.65175,1.6519,68200000.0
2009-10-09 07:54:00,1.6519,1.652,1.65155,1.65165,131400000.0
2009-10-09 07:55:00,1.65155,1.6518,1.65135,1.65135,149400000.0
2009-10-09 07:56:00,1.6514,1.6517,1.65115,1.6512,150000000.0
2009-10-09 07:57:00,1.6512,1.65175,1.65105,1.6517,158700000.0
2009-10-09 07:58:00,1.65165,1.65175,1.65125,1.65175,177300000.0
2009-10-09 07:59:00,1.65185,1.6521,1.65155,1.6518,103300000.0
2009-10-09 08:00:00,1.65175,1.65205,1.65125,1.6513,155000000.0
2009-10-09 08:01:00,1.65125,1.6515,1.65125,1.6514,86800000.0
2009-10-09 08:02:00,1.65125,1.65125,1.65075,1.65095,86000000.0
2009-10-09 08:03:00,1.65095,1.65115,1.65045,1.6505,163800000.0
2009-10-09 08:04:00,1.6505,1.6507,1.65,1.65025,153100000.0
2009-10-09 08:05:00,1.65025,1.65055,1.65,1.65,178600000.0
2009-10-09 08:06:00,1.65,1.65035,1.6499,1.6499,160500000.0
2009-10-09 08:07:00,1.64995,1.6505,1.6494,1.65005,325900000.0
2009-10-09 08:08:00,1.6499,1.6504,1.64985,1.65005,178400000.0
2009-10-09 08:09:00,1.6501,1.6502,1.6498,1.65005,200400000.0
2009-10-09 08:10:00,1.65005,1.6512,1.65,1.6508,304300000.0
2009-10-09 08:11:00,1.6508,1.6511,1.6507,1.65095,252100000.0
2009-10-09 08:12:00,1.65095,1.6514,1.65095,1.6513,160800000.0
2009-10-09 08:13:00,1.65155,1.65195,1.6514,1.6519,118600000.0
2009-10-09 08:14:00,1.6519,1.652,1.6517,1.65175,119900000.0
2009-10-09 08:15:00,1.65175,1.6519,1.6514,1.65175,206300000.0
2009-10-09 08:16:00,1.65175,1.6518,1.6515,1.65165,131200000.0
2009-10-09 08:17:00,1.6517,1.6518,1.6516,1.65175,185000000.0
2009-10-09 08:18:00,1.65175,1.65175,1.6515,1.6516,58700000.0
2009-10-09 08:19:00,1.65155,1.6518,1.65145,1.65165,79400000.0
2009-10-09 08:20:00,1.65165,1.65165,1.65135,1.65155,94600000.0
2009-10-09 08:21:00,1.65155,1.65165,1.65145,1.65145,65000000.0
2009-10-09 08:22:00,1.65145,1.6515,1.6513,1.65135,90600000.0
2009-10-09 08:23:00,1.65135,1.6514,1.6508,1.6508,105700000.0
2009-10-09 08:24:00,1.6508,1.6511,1.6508,1.6511,108500000.0
2009-10-09 08:25:00,1.6511,1.65135,1.65095,1.65115,71700000.0
2009-10-09 08:26:00,1.65115,1.65135,1.6509,1.65105,158500000.0
2009-10-09 08:27:00,1.65105,1.65105,1.65045,1.6506,158700000.0
2009-10-09 08:28:00,1.6506,1.65065,1.65015,1.6503,178000000.0
2009-10-09 08:29:00,1.6503,1.6504,1.65015,1.65035,115900000.0
2009-10-09 08:30:00,1.6504,1.6506,1.65,1.65055,210200000.0
2009-10-09 08:31:00,1.65055,1.65055,1.6502,1.65025,259700000.0
2009-10-09 08:32:00,1.65025,1.65065,1.6502,1.6506,208800000.0
2009-10-09 08:33:00,1.65055,1.6506,1.65015,1.65025,99200000.0
2009-10-09 08:34:00,1.65025,1.6508,1.65005,1.6508,217400000.0
2009-10-09 08:35:00,1.6508,1.6509,1.65065,1.65075,145200000.0
2009-10-09 08:36:00,1.65075,1.65075,1.65045,1.65045,195600000.0
2009-10-09 08:37:00,1.65045,1.65045,1.65005,1.6502,147300000.0
2009-10-09 08:38:00,1.65025,1.6505,1.65,1.65035,279400000.0
2009-10-09 08:39:00,1.65035,1.65045,1.64985,1.64995,314600000.0
2009-10-09 08:40:00,1.64995,1.65025,1.64995,1.65015,196400000.0
2009-10-09 08:41:00,1.65015,1.65035,1.65,1.65025,240600000.0
2009-10-09 08:42:00,1.6502,1.65045,1.6499,1.64995,286100000.0
2009-10-09 08:43:00,1.64995,1.6502,1.64985,1.65005,280900000.0
2009-10-09 08:44:00,1.65005,1.6507,1.65005,1.6507,295100000.0
2009-10-09 08:45:00,1.65075,1.651,1.65055,1.65085,341100000.0
2009-10-09 08:46:00,1.65085,1.65105,1.6507,1.6509,231200000.0
2009-10-09 08:47:00,1.6509,1.65105,1.65065,1.651,95000000.0
2009-10-09 08:48:00,1.65095,1.65135,1.65095,1.6511,140600000.0
2009-10-09 08:49:00,1.65115,1.65145,1.6511,1.6514,236200000.0
2009-10-09 08:50:00,1.6514,1.65155,1.65125,1.65135,251600000.0
2009-10-09 08:51:00,1.65135,1.6516,1.65135,1.6516,314800000.0
2009-10-09 08:52:00,1.6516,1.6522,1.65155,1.6521,294100000.0
2009-10-09 08:53:00,1.65205,1.65235,1.652,1.65215,217500000.0
2009-10-09 08:54:00,1.6521,1.6521,1.6515,1.6517,262200000.0
2009-10-09 08:55:00,1.65175,1.65175,1.65155,1.65155,84200000.0
2009-10-09 08:56:00,1.65155,1.6516,1.65115,1.6513,180600000.0
2009-10-09 08:57:00,1.65135,1.6515,1.65115,1.65135,244600000.0
2009-10-09 08:58:00,1.6513,1.6513,1.65095,1.65115,216600000.0
2009-10-09 08:59:00,1.65115,1.6515,1.65095,1.6515,275400000.0
2009-10-09 09:00:00,1.6515,1.65155,1.6511,1.6514,319000000.0
2009-10-09 09:01:00,1.65135,1.65155,1.6511,1.65115,368100000.0
2009-10-09 09:02:00,1.6511,1.65185,1.6511,1.65175,198200000.0
2009-10-09 09:03:00,1.65175,1.65175,1.65145,1.65145,103100000.0
2009-10-09 09:04:00,1.65145,1.65165,1.6514,1.65155,133000000.0
2009-10-09 09:05:00,1.65155,1.6516,1.65095,1.65115,209100000.0
2009-10-09 09:06:00,1.65115,1.6512,1.65075,1.65115,258500000.0
2009-10-09 09:07:00,1.65095,1.6511,1.65065,1.6508,339400000.0
2009-10-09 09:08:00,1.6508,1.6509,1.6507,1.65085,260300000.0
2009-10-09 09:09:00,1.65085,1.65095,1.65075,1.65085,209500000.0
2009-10-09 09:10:00,1.6509,1.65105,1.65085,1.65095,201200000.0
2009-10-09 09:11:00,1.65085,1.651,1.6508,1.65085,59300000.0
2009-10-09 09:12:00,1.6508,1.65095,1.6507,1.65075,225100000.0
2009-10-09 09:13:00,1.6507,1.65085,1.64975,1.6499,191200000.0
2009-10-09 09:14:00,1.6499,1.6501,1.6497,1.6501,144200000.0
2009-10-09 09:15:00,1.6501,1.6501,1.64965,1.6497,280700000.0
2009-10-09 09:16:00,1.6497,1.64975,1.64925,1.64955,222700000.0
2009-10-09 09:17:00,1.6496,1.6498,1.64935,1.64965,269500000.0
2009-10-09 09:18:00,1.64975,1.64975,1.6495,1.64955,149300000.0
2009-10-09 09:19:00,1.6496,1.65055,1.64955,1.65055,217400000.0
2009-10-09 09:20:00,1.6505,1.6506,1.65,1.65,246900000.0
2009-10-09 09:21:00,1.65,1.6504,1.65,1.65035,266800000.0
2009-10-09 09:22:00,1.65035,1.6504,1.6502,1.65025,195300000.0
2009-10-09 09:23:00,1.65025,1.65055,1.6502,1.65025,256800000.0
2009-10-09 09:24:00,1.65025,1.65035,1.6501,1.65015,250600000.0
2009-10-09 09:25:00,1.65015,1.65035,1.64985,1.6499,257600000.0
2009-10-09 09:26:00,1.64985,1.65005,1.64945,1.64955,224400000.0
2009-10-09 09:27:00,1.64955,1.64965,1.6495,1.6496,88400000.0
2009-10-09 09:28:00,1.6496,1.64995,1.64945,1.6495,238900000.0
2009-10-09 09:29:00,1.6495,1.64975,1.64935,1.6495,170200000.0
2009-10-09 09:30:00,1.6496,1.6499,1.6496,1.6497,307100000.0
2009-10-09 09:31:00,1.6497,1.6499,1.6493,1.6497,226700000.0
2009-10-09 09:32:00,1.6497,1.64975,1.64895,1.649,331600000.0
2009-10-09 09:33:00,1.649,1.6494,1.649,1.64935,331400000.0
2009-10-09 09:34:00,1.64935,1.6494,1.64905,1.64915,228700000.0
2009-10-09 09:35:00,1.6491,1.64945,1.6491,1.6494,257000000.0
2009-10-09 09:36:00,1.6494,1.64945,1.6492,1.64935,280600000.0
2009-10-09 09:37:00,1.6493,1.64945,1.64925,1.64935,330400000.0
2009-10-09 09:38:00,1.6493,1.64955,1.6493,1.64935,263200000.0
2009-10-09 09:39:00,1.64935,1.6495,1.64895,1.649,276300000.0
2009-10-09 09:40:00,1.649,1.64915,1.6487,1.649,316700000.0
2009-10-09 09:41:00,1.649,1.6493,1.64875,1.64875,208500000.0
2009-10-09 09:42:00,1.64875,1.6491,1.64875,1.64895,204900000.0
2009-10-09 09:43:00,1.64895,1.64895,1.64865,1.64885,221300000.0
2009-10-09 09:44:00,1.6488,1.6489,1.64845,1.6485,357700000.0
2009-10-09 09:45:00,1.6485,1.6485,1.64825,1.6483,326000000.0
2009-10-09 09:46:00,1.6483,1.64835,1.64825,1.6483,198200000.0
2009-10-09 09:47:00,1.6483,1.6484,1.6481,1.6482,306300000.0
2009-10-09 09:48:00,1.6481,1.64835,1.64805,1.6483,337300000.0
2009-10-09 09:49:00,1.64835,1.64855,1.6483,1.6484,160200000.0
2009-10-09 09:50:00,1.64835,1.6485,1.64835,1.6485,232400000.0
2009-10-09 09:51:00,1.6485,1.64885,1.6484,1.6488,251300000.0
2009-10-09 09:52:00,1.64875,1.64895,1.6485,1.64855,248100000.0
2009-10-09 09:53:00,1.6487,1.6487,1.64825,1.6484,228400000.0
2009-10-09 09:54:00,1.6484,1.64855,1.6482,1.6485,211200000.0
2009-10-09 09:55:00,1.6485,1.6489,1.6485,1.6487,273400000.0
2009-10-09 09:56:00,1.64865,1.64875,1.6485,1.64875,273700000.0
2009-10-09 09:57:00,1.64865,1.6493,1.64865,1.64915,364200000.0
2009-10-09 09:58:00,1.64915,1.6495,1.6491,1.64935,380700000.0
2009-10-09 09:59:00,1.64945,1.6495,1.6491,1.6491,233900000.0
2009-10-09 10:00:00,1.6491,1.64935,1.649,1.64925,184800000.0
2009-10-09 10:01:00,1.64925,1.6493,1.649,1.6491,377400000.0
2009-10-09 10:02:00,1.6491,1.64935,1.649,1.6493,301500000.0
2009-10-09 10:03:00,1.6493,1.6494,1.6491,1.6493,208100000.0
2009-10-09 10:04:00,1.6493,1.64935,1.64895,1.649,277600000.0
2009-10-09 10:05:00,1.649,1.64905,1.6484,1.6485,322100000.0
2009-10-09 10:06:00,1.6485,1.64865,1.6481,1.64825,296300000.0
2009-10-09 10:07:00,1.64825,1.64845,1.64815,1.6484,252000000.0
2009-10-09 10:08:00,1.6484,1.6485,1.64825,1.64825,254500000.0
2009-10-09 10:09:00,1.64835,1.64845,1.6482,1.64825,261500000.0
2009-10-09 10:10:00,1.64825,1.64845,1.64815,1.6483,240800000.0
2009-10-09 10:11:00,1.6483,1.6484,1.64805,1.6482,360400000.0
2009-10-09 10:12:00,1.6482,1.64855,1.6482,1.64845,246500000.0
2009-10-09 10:13:00,1.64845,1.6485,1.6483,1.6483,150100000.0
2009-10-09 10:14:00,1.6483,1.64845,1.64825,1.64825,194400000.0
2009-10-09 10:15:00,1.64825,1.6484,1.64825,1.64835,102800000.0
2009-10-09 10:16:00,1.6483,1.6483,1.64785,1.648,134600000.0
2009-10-09 10:17:00,1.64795,1.64835,1.64785,1.64815,271500000.0
2009-10-09 10:18:00,1.64805,1.64865,1.648,1.64855,266500000.0
2009-10-09 10:19:00,1.64855,1.64905,1.64855,1.6488,359900000.0
2009-10-09 10:20:00,1.6488,1.649,1.6487,1.64885,237100000.0
2009-10-09 10:21:00,1.64885,1.64895,1.6486,1.6488,337300000.0
2009-10-09 10:22:00,1.6488,1.64885,1.64835,1.64865,338100000.0
2009-10-09 10:23:00,1.64865,1.6489,1.64855,1.64855,285400000.0
2009-10-09 10:24:00,1.64855,1.6487,1.64845,1.6485,216900000.0
2009-10-09 10:25:00,1.6485,1.6488,1.64845,1.6487,253200000.0
2009-10-09 10:26:00,1.6488,1.6493,1.6487,1.64915,311500000.0
2009-10-09 10:27:00,1.6491,1.6495,1.6489,1.64945,233000000.0
2009-10-09 10:28:00,1.6494,1.6494,1.6481,1.64815,300000000.0
2009-10-09 10:29:00,1.64805,1.64815,1.64775,1.64815,183700000.0
2009-10-09 10:30:00,1.64825,1.65105,1.64815,1.65,244700000.0
2009-10-09 10:31:00,1.65,1.65,1.64855,1.64865,290600000.0
2009-10-09 10:32:00,1.64865,1.64915,1.6477,1.6477,418900000.0
2009-10-09 10:33:00,1.6477,1.6483,1.6477,1.648,365900000.0
2009-10-09 10:34:00,1.648,1.64825,1.64775,1.64795,268200000.0
2009-10-09 10:35:00,1.648,1.648,1.64765,1.64775,337000000.0
2009-10-09 10:36:00,1.6477,1.6479,1.64755,1.6476,255000000.0
2009-10-09 10:37:00,1.6476,1.6478,1.64755,1.6478,224700000.0
2009-10-09 10:38:00,1.64785,1.64805,1.64745,1.6475,328300000.0
2009-10-09 10:39:00,1.6475,1.64755,1.6472,1.6474,171000000.0
2009-10-09 10:40:00,1.6474,1.6476,1.64725,1.6475,292200000.0
2009-10-09 10:41:00,1.6475,1.64755,1.64715,1.64715,254100000.0
2009-10-09 10:42:00,1.64715,1.64715,1.6463,1.6467,333200000.0
2009-10-09 10:43:00,1.6467,1.64745,1.6467,1.64725,281500000.0
2009-10-09 10:44:00,1.64725,1.64745,1.64695,1.64695,297900000.0
2009-10-09 10:45:00,1.64695,1.6472,1.64625,1.6463,337700000.0
2009-10-09 10:46:00,1.6463,1.64675,1.64625,1.6466,414700000.0
2009-10-09 10:47:00,1.64665,1.6468,1.6465,1.64665,391600000.0
2009-10-09 10:48:00,1.6466,1.64675,1.64635,1.64635,254700000.0
2009-10-09 10:49:00,1.6464,1.64645,1.6458,1.6461,305900000.0
2009-10-09 10:50:00,1.6461,1.6461,1.6454,1.6454,298100000.0
2009-10-09 10:51:00,1.6454,1.64575,1.64535,1.6455,314600000.0
2009-10-09 10:52:00,1.6455,1.6459,1.6452,1.6454,319800000.0
2009-10-09 10:53:00,1.6453,1.6455,1.6451,1.64545,381800000.0
2009-10-09 10:54:00,1.64545,1.6456,1.6452,1.64545,235200000.0
2009-10-09 10:55:00,1.6455,1.64615,1.6454,1.6461,293900000.0
2009-10-09 10:56:00,1.6461,1.6465,1.646,1.646,357900000.0
2009-10-09 10:57:00,1.646,1.6463,1.64585,1.64605,249300000.0
2009-10-09 10:58:00,1.6461,1.64615,1.64505,1.64535,404100000.0
2009-10-09 10:59:00,1.64535,1.6455,1.645,1.6451,190400000.0
2009-10-09 11:00:00,1.64505,1.6452,1.64495,1.6451,229400000.0
2009-10-09 11:01:00,1.6451,1.64585,1.6451,1.6457,253200000.0
2009-10-09 11:02:00,1.6457,1.64575,1.64555,1.6457,198000000.0
2009-10-09 11:03:00,1.6457,1.64575,1.64545,1.6455,223400000.0
2009-10-09 11:04:00,1.64555,1.64555,1.6449,1.6452,194100000.0
2009-10-09 11:05:00,1.6452,1.64525,1.6435,1.64355,301400000.0
2009-10-09 11:06:00,1.64355,1.64385,1.6435,1.64385,178300000.0
2009-10-09 11:07:00,1.64395,1.64445,1.64395,1.6444,208800000.0
2009-10-09 11:08:00,1.6444,1.6444,1.6441,1.64425,168900000.0
2009-10-09 11:09:00,1.64425,1.6443,1.6439,1.64395,292100000.0
2009-10-09 11:10:00,1.64395,1.6443,1.6439,1.6443,206000000.0
2009-10-09 11:11:00,1.6443,1.64455,1.64405,1.6445,159800000.0
2009-10-09 11:12:00,1.64455,1.6446,1.6442,1.64425,181000000.0
2009-10-09 11:13:00,1.64425,1.6445,1.6442,1.6442,175600000.0
2009-10-09 11:14:00,1.64425,1.64445,1.64415,1.64415,199000000.0
2009-10-09 11:15:00,1.64415,1.6442,1.6436,1.64385,206600000.0
2009-10-09 11:16:00,1.64385,1.64395,1.6435,1.6438,275600000.0
2009-10-09 11:17:00,1.6438,1.64405,1.6438,1.64405,246200000.0
2009-10-09 11:18:00,1.64405,1.64415,1.64395,1.6441,154500000.0
2009-10-09 11:19:00,1.6441,1.64445,1.6441,1.64435,253600000.0
2009-10-09 11:20:00,1.64435,1.6446,1.64425,1.64445,359500000.0
2009-10-09 11:21:00,1.64445,1.6447,1.64405,1.6441,352300000.0
2009-10-09 11:22:00,1.64405,1.64405,1.6435,1.6435,298600000.0
2009-10-09 11:23:00,1.64355,1.6438,1.64345,1.6438,302300000.0
2009-10-09 11:24:00,1.6438,1.64395,1.64355,1.6437,310600000.0
2009-10-09 11:25:00,1.6437,1.64395,1.6436,1.64375,309100000.0
2009-10-09 11:26:00,1.64375,1.64435,1.6437,1.64425,443300000.0
2009-10-09 11:27:00,1.64425,1.6444,1.64365,1.6439,364400000.0
2009-10-09 11:28:00,1.6439,1.6439,1.6435,1.6436,224600000.0
2009-10-09 11:29:00,1.64365,1.6438,1.6436,1.6437,190700000.0
2009-10-09 11:30:00,1.6437,1.64395,1.64325,1.6433,256000000.0
2009-10-09 11:31:00,1.6433,1.64385,1.64325,1.6438,461700000.0
2009-10-09 11:32:00,1.6438,1.6438,1.64335,1.6435,133700000.0
2009-10-09 11:33:00,1.6435,1.6436,1.64335,1.64355,195100000.0
2009-10-09 11:34:00,1.64355,1.64385,1.64345,1.64365,273300000.0
2009-10-09 11:35:00,1.6436,1.644,1.6436,1.64375,218400000.0
2009-10-09 11:36:00,1.64375,1.6439,1.6437,1.6439,179800000.0
2009-10-09 11:37:00,1.64385,1.6439,1.64375,1.6438,198000000.0
2009-10-09 11:38:00,1.64375,1.6438,1.6437,1.6438,109500000.0
2009-10-09 11:39:00,1.6438,1.6439,1.6437,1.6439,148200000.0
2009-10-09 11:40:00,1.6439,1.6439,1.64335,1.6434,319900000.0
2009-10-09 11:41:00,1.6434,1.6437,1.64275,1.64325,507700000.0
2009-10-09 11:42:00,1.6432,1.6432,1.6426,1.64265,279900000.0
2009-10-09 11:43:00,1.64265,1.643,1.6425,1.6429,349600000.0
2009-10-09 11:44:00,1.6429,1.64335,1.6429,1.643,353300000.0
2009-10-09 11:45:00,1.643,1.6434,1.64295,1.6434,239000000.0
2009-10-09 11:46:00,1.6434,1.64345,1.64305,1.64315,326500000.0
2009-10-09 11:47:00,1.64315,1.64395,1.64305,1.6437,386100000.0
2009-10-09 11:48:00,1.6437,1.644,1.6435,1.64375,366400000.0
2009-10-09 11:49:00,1.64375,1.64385,1.6435,1.64385,273400000.0
2009-10-09 11:50:00,1.64375,1.6439,1.6435,1.6439,257300000.0
2009-10-09 11:51:00,1.64385,1.64395,1.64375,1.6439,250400000.0
2009-10-09 11:52:00,1.64385,1.6442,1.64375,1.6441,201800000.0
2009-10-09 11:53:00,1.6441,1.6442,1.64375,1.644,228000000.0
2009-10-09 11:54:00,1.644,1.6442,1.64385,1.644,108200000.0
2009-10-09 11:55:00,1.644,1.64425,1.64395,1.64405,214200000.0
2009-10-09 11:56:00,1.64405,1.64415,1.6439,1.6439,150200000.0
2009-10-09 11:57:00,1.64405,1.64415,1.6438,1.644,177100000.0
2009-10-09 11:58:00,1.6438,1.6439,1.64365,1.6439,153600000.0
2009-10-09 11:59:00,1.6438,1.64425,1.6438,1.6441,271300000.0
2009-10-09 12:00:00,1.64415,1.64445,1.64395,1.64445,352300000.0
2009-10-09 12:01:00,1.64445,1.64485,1.6442,1.64425,353400000.0
2009-10-09 12:02:00,1.6442,1.64465,1.64415,1.6444,332000000.0
2009-10-09 12:03:00,1.6444,1.6448,1.64415,1.6447,291000000.0
2009-10-09 12:04:00,1.6447,1.6447,1.64425,1.64435,79600000.0
2009-10-09 12:05:00,1.6444,1.6447,1.64425,1.6447,271400000.0
2009-10-09 12:06:00,1.64435,1.6444,1.64405,1.6442,207700000.0
2009-10-09 12:07:00,1.64425,1.64435,1.6441,1.6441,164800000.0
2009-10-09 12:08:00,1.64405,1.64405,1.6437,1.6437,125800000.0
2009-10-09 12:09:00,1.64365,1.644,1.6436,1.6439,139400000.0
2009-10-09 12:10:00,1.64385,1.644,1.6437,1.64395,168100000.0
2009-10-09 12:11:00,1.64395,1.64395,1.6437,1.64385,260900000.0
2009-10-09 12:12:00,1.6438,1.6441,1.6438,1.644,162500000.0
2009-10-09 12:13:00,1.644,1.6442,1.644,1.64415,213100000.0
2009-10-09 12:14:00,1.64415,1.6454,1.64415,1.64455,444300000.0
2009-10-09 12:15:00,1.6446,1.64475,1.64445,1.64465,278900000.0
2009-10-09 12:16:00,1.64465,1.6453,1.6446,1.645,281400000.0
2009-10-09 12:17:00,1.645,1.64515,1.6445,1.6449,279100000.0
2009-10-09 12:18:00,1.64485,1.64535,1.6446,1.6453,333200000.0
2009-10-09 12:19:00,1.64535,1.6454,1.6447,1.645,302600000.0
2009-10-09 12:20:00,1.645,1.6455,1.64495,1.6455,192300000.0
2009-10-09 12:21:00,1.64545,1.6467,1.64545,1.64635,298200000.0
2009-10-09 12:22:00,1.64635,1.64635,1.64575,1.6459,225700000.0
2009-10-09 12:23:00,1.6459,1.6464,1.64585,1.6463,316100000.0
2009-10-09 12:24:00,1.64625,1.64675,1.6462,1.64665,277000000.0
2009-10-09 12:25:00,1.64665,1.64685,1.6461,1.64615,261600000.0
2009-10-09 12:26:00,1.64615,1.64695,1.64615,1.64685,238900000.0
2009-10-09 12:27:00,1.64685,1.6471,1.6466,1.64685,176800000.0
2009-10-09 12:28:00,1.64685,1.647,1.6466,1.6467,237500000.0
2009-10-09 12:29:00,1.6466,1.6468,1.6464,1.64645,204100000.0
2009-10-09 12:30:00,1.64645,1.64665,1.646,1.646,237200000.0
2009-10-09 12:31:00,1.646,1.64605,1.64575,1.6458,207000000.0
2009-10-09 12:32:00,1.6458,1.6459,1.6456,1.64565,221500000.0
2009-10-09 12:33:00,1.64565,1.6459,1.6456,1.64575,93500000.0
2009-10-09 12:34:00,1.64575,1.6459,1.64555,1.64585,284900000.0
2009-10-09 12:35:00,1.64585,1.6462,1.64585,1.6462,161800000.0
2009-10-09 12:36:00,1.6462,1.64645,1.6461,1.64615,112800000.0
2009-10-09 12:37:00,1.6462,1.6462,1.6458,1.64585,108400000.0
2009-10-09 12:38:00,1.64585,1.646,1.64575,1.64595,317200000.0
2009-10-09 12:39:00,1.64595,1.6461,1.6459,1.64605,85900000.0
2009-10-09 12:40:00,1.64605,1.64605,1.6457,1.64585,196300000.0
2009-10-09 12:41:00,1.6458,1.6458,1.6455,1.64555,176200000.0
2009-10-09 12:42:00,1.64555,1.64565,1.6455,1.6455,110300000.0
2009-10-09 12:43:00,1.64555,1.6458,1.6455,1.64575,251100000.0
2009-10-09 12:44:00,1.64575,1.64585,1.64545,1.64555,143500000.0
2009-10-09 12:45:00,1.6455,1.64625,1.6455,1.64615,321000000.0
2009-10-09 12:46:00,1.64615,1.64625,1.6458,1.646,309900000.0
2009-10-09 12:47:00,1.646,1.6462,1.6457,1.6461,209300000.0
2009-10-09 12:48:00,1.6461,1.6465,1.6461,1.6464,174100000.0
2009-10-09 12:49:00,1.6464,1.6464,1.6461,1.6462,172900000.0
2009-10-09 12:50:00,1.64615,1.6462,1.6459,1.6459,99000000.0
2009-10-09 12:51:00,1.6459,1.6462,1.64575,1.6459,158200000.0
2009-10-09 12:52:00,1.646,1.64615,1.64585,1.64605,217400000.0
2009-10-09 12:53:00,1.64605,1.64645,1.646,1.64635,200200000.0
2009-10-09 12:54:00,1.64635,1.64635,1.6462,1.64625,159200000.0
2009-10-09 12:55:00,1.64645,1.647,1.6464,1.6469,253500000.0
2009-10-09 12:56:00,1.6469,1.647,1.6467,1.64675,160900000.0
2009-10-09 12:57:00,1.6468,1.64685,1.6465,1.6465,169000000.0
2009-10-09 12:58:00,1.6465,1.6465,1.6459,1.64625,267300000.0
2009-10-09 12:59:00,1.64625,1.64665,1.6462,1.6462,315100000.0
2009-10-09 13:00:00,1.6462,1.6462,1.6456,1.6461,217600000.0
2009-10-09 13:01:00,1.646,1.6461,1.6455,1.64585,274200000.0
2009-10-09 13:02:00,1.6458,1.64605,1.64545,1.64605,349100000.0
2009-10-09 13:03:00,1.646,1.6467,1.646,1.64655,262600000.0
2009-10-09 13:04:00,1.6465,1.6465,1.64615,1.6462,241800000.0
2009-10-09 13:05:00,1.64625,1.64645,1.64615,1.6464,219500000.0
2009-10-09 13:06:00,1.64635,1.64635,1.6457,1.64605,220800000.0
2009-10-09 13:07:00,1.646,1.6462,1.64575,1.64595,276700000.0
2009-10-09 13:08:00,1.64595,1.6461,1.6457,1.646,185800000.0
2009-10-09 13:09:00,1.6459,1.64635,1.64585,1.646,186900000.0
2009-10-09 13:10:00,1.64595,1.6467,1.6459,1.64615,226000000.0
2009-10-09 13:11:00,1.64615,1.6467,1.6461,1.64665,139100000.0
2009-10-09 13:12:00,1.64665,1.6468,1.6465,1.6465,168000000.0
2009-10-09 13:13:00,1.6465,1.6465,1.646,1.64625,87000000.0
2009-10-09 13:14:00,1.64605,1.6462,1.64575,1.64575,136800000.0
2009-10-09 13:15:00,1.6458,1.6459,1.6456,1.6456,91400000.0
2009-10-09 13:16:00,1.6456,1.6457,1.64555,1.6457,148800000.0
2009-10-09 13:17:00,1.6457,1.64575,1.6455,1.6456,93900000.0
2009-10-09 13:18:00,1.6456,1.64595,1.6455,1.6458,136900000.0
2009-10-09 13:19:00,1.6458,1.64625,1.6458,1.6462,290100000.0
2009-10-09 13:20:00,1.6462,1.6462,1.6458,1.64585,173500000.0
2009-10-09 13:21:00,1.64585,1.64595,1.64575,1.6459,98000000.0
2009-10-09 13:22:00,1.64585,1.64585,1.6455,1.6458,147900000.0
2009-10-09 13:23:00,1.6458,1.6458,1.64515,1.6454,93700000.0
2009-10-09 13:24:00,1.6454,1.6458,1.64535,1.6457,171600000.0
2009-10-09 13:25:00,1.6457,1.64575,1.64555,1.64575,104400000.0
2009-10-09 13:26:00,1.6457,1.64585,1.6456,1.6457,154200000.0
2009-10-09 13:27:00,1.64575,1.64595,1.64565,1.64585,162000000.0
2009-10-09 13:28:00,1.64575,1.64585,1.64545,1.6455,193800000.0
2009-10-09 13:29:00,1.64555,1.64575,1.6452,1.64545,195400000.0
2009-10-09 13:30:00,1.6455,1.6457,1.6451,1.64525,170400000.0
2009-10-09 13:31:00,1.6452,1.6453,1.6449,1.6451,121900000.0
2009-10-09 13:32:00,1.64505,1.64515,1.6449,1.64505,232500000.0
2009-10-09 13:33:00,1.64505,1.6451,1.64455,1.6451,173600000.0
2009-10-09 13:34:00,1.64515,1.64515,1.64455,1.6447,196400000.0
2009-10-09 13:35:00,1.6447,1.64485,1.64455,1.64455,120900000.0
2009-10-09 13:36:00,1.64455,1.64475,1.6445,1.64465,144800000.0
2009-10-09 13:37:00,1.6448,1.6448,1.64395,1.6444,126000000.0
2009-10-09 13:38:00,1.6443,1.6446,1.6443,1.6445,81400000.0
2009-10-09 13:39:00,1.6445,1.6445,1.6442,1.64435,180300000.0
2009-10-09 13:40:00,1.64445,1.6445,1.64425,1.64425,125500000.0
2009-10-09 13:41:00,1.6443,1.6445,1.6443,1.6444,139300000.0
2009-10-09 13:42:00,1.6444,1.64475,1.6443,1.6446,192900000.0
2009-10-09 13:43:00,1.6446,1.6447,1.64455,1.64465,96200000.0
2009-10-09 13:44:00,1.64465,1.6449,1.6446,1.6448,112200000.0
2009-10-09 13:45:00,1.6448,1.6453,1.6447,1.64525,180000000.0
2009-10-09 13:46:00,1.6452,1.6453,1.6451,1.64515,118500000.0
2009-10-09 13:47:00,1.64515,1.64525,1.64505,1.64515,141300000.0
2009-10-09 13:48:00,1.64515,1.6452,1.6448,1.64485,161800000.0
2009-10-09 13:49:00,1.64485,1.6451,1.64465,1.64465,83400000.0
2009-10-09 13:50:00,1.64465,1.64475,1.64455,1.64475,96100000.0
2009-10-09 13:51:00,1.64475,1.6448,1.6442,1.6442,130300000.0
2009-10-09 13:52:00,1.6442,1.6447,1.64415,1.64455,194300000.0
2009-10-09 13:53:00,1.64455,1.64465,1.6444,1.64455,62700000.0
2009-10-09 13:54:00,1.64445,1.64475,1.64445,1.6447,146300000.0
2009-10-09 13:55:00,1.6447,1.64485,1.64445,1.64445,167700000.0
2009-10-09 13:56:00,1.64445,1.6447,1.64445,1.64465,84100000.0
2009-10-09 13:57:00,1.6446,1.64475,1.64455,1.6446,74800000.0
2009-10-09 13:58:00,1.6446,1.6452,1.6446,1.6452,113100000.0
2009-10-09 13:59:00,1.64515,1.64545,1.64505,1.6454,145200000.0
2009-10-09 14:00:00,1.6454,1.6454,1.64515,1.64515,169200000.0
2009-10-09 14:01:00,1.64515,1.6452,1.64455,1.64455,182000000.0
2009-10-09 14:02:00,1.64455,1.6449,1.64455,1.6446,328200000.0
2009-10-09 14:03:00,1.6446,1.6448,1.6444,1.6447,308400000.0
2009-10-09 14:04:00,1.64465,1.64495,1.64445,1.6446,120500000.0
2009-10-09 14:05:00,1.64465,1.6448,1.6446,1.6448,145800000.0
2009-10-09 14:06:00,1.6448,1.64485,1.6445,1.6447,184800000.0
2009-10-09 14:07:00,1.6447,1.64475,1.6443,1.64445,297200000.0
2009-10-09 14:08:00,1.64435,1.6447,1.6443,1.6446,273500000.0
2009-10-09 14:09:00,1.64465,1.6447,1.6442,1.6442,280200000.0
2009-10-09 14:10:00,1.64415,1.64415,1.64385,1.64385,301200000.0
2009-10-09 14:11:00,1.6439,1.6443,1.6439,1.644,392900000.0
2009-10-09 14:12:00,1.644,1.6444,1.64385,1.6444,317800000.0
2009-10-09 14:13:00,1.64435,1.64485,1.6443,1.64475,285300000.0
2009-10-09 14:14:00,1.64475,1.6457,1.64475,1.64555,408400000.0
2009-10-09 14:15:00,1.6455,1.6457,1.64515,1.64515,353900000.0
2009-10-09 14:16:00,1.64515,1.6454,1.6451,1.6453,227300000.0
2009-10-09 14:17:00,1.6453,1.64545,1.64495,1.64515,416200000.0
2009-10-09 14:18:00,1.64515,1.64515,1.64455,1.6446,301800000.0
2009-10-09 14:19:00,1.6446,1.64475,1.64435,1.6444,280900000.0
2009-10-09 14:20:00,1.6444,1.64485,1.6443,1.6447,284600000.0
2009-10-09 14:21:00,1.6447,1.64475,1.6444,1.6445,220700000.0
2009-10-09 14:22:00,1.6445,1.64455,1.64425,1.64425,96600000.0
2009-10-09 14:23:00,1.64425,1.6445,1.64425,1.64435,194700000.0
2009-10-09 14:24:00,1.6444,1.64445,1.64415,1.6443,171100000.0
2009-10-09 14:25:00,1.64425,1.6443,1.64415,1.6443,153800000.0
2009-10-09 14:26:00,1.64435,1.64445,1.644,1.64405,232600000.0
2009-10-09 14:27:00,1.64405,1.64425,1.644,1.64415,286200000.0
2009-10-09 14:28:00,1.64405,1.6444,1.64405,1.6444,244800000.0
2009-10-09 14:29:00,1.6444,1.64465,1.6442,1.64425,185600000.0
2009-10-09 14:30:00,1.64425,1.64475,1.6441,1.64415,172700000.0
2009-10-09 14:31:00,1.6442,1.64455,1.6442,1.6444,156600000.0
2009-10-09 14:32:00,1.6444,1.64485,1.64435,1.64485,184400000.0
2009-10-09 14:33:00,1.64485,1.6449,1.64435,1.6446,160700000.0
2009-10-09 14:34:00,1.6446,1.64495,1.64445,1.64475,180600000.0
2009-10-09 14:35:00,1.64475,1.64475,1.6446,1.64465,169600000.0
2009-10-09 14:36:00,1.64465,1.64495,1.6446,1.6449,157600000.0
2009-10-09 14:37:00,1.64485,1.6452,1.64485,1.6452,114400000.0
2009-10-09 14:38:00,1.64535,1.64535,1.64505,1.64505,224900000.0
2009-10-09 14:39:00,1.64505,1.64515,1.64445,1.64495,371200000.0
2009-10-09 14:40:00,1.645,1.64505,1.6446,1.64475,280900000.0
2009-10-09 14:41:00,1.64475,1.6452,1.6447,1.6449,242700000.0
2009-10-09 14:42:00,1.64495,1.6451,1.6449,1.64505,293800000.0
2009-10-09 14:43:00,1.64505,1.64515,1.6448,1.6451,282800000.0
2009-10-09 14:44:00,1.64505,1.64505,1.64445,1.6446,394000000.0
2009-10-09 14:45:00,1.64455,1.6446,1.64435,1.64445,369400000.0
2009-10-09 14:46:00,1.64445,1.64485,1.64435,1.6447,180700000.0
2009-10-09 14:47:00,1.6447,1.6448,1.6444,1.64445,294800000.0
2009-10-09 14:48:00,1.6445,1.6445,1.64425,1.64445,236200000.0
2009-10-09 14:49:00,1.6444,1.64455,1.6443,1.64445,222400000.0
2009-10-09 14:50:00,1.6444,1.6446,1.64425,1.64455,158200000.0
2009-10-09 14:51:00,1.64455,1.6448,1.6444,1.6444,195500000.0
2009-10-09 14:52:00,1.6444,1.6444,1.6442,1.6443,230400000.0
2009-10-09 14:53:00,1.6443,1.64445,1.644,1.644,365200000.0
2009-10-09 14:54:00,1.64405,1.64435,1.64405,1.6443,228200000.0
2009-10-09 14:55:00,1.6443,1.64455,1.6442,1.6442,309900000.0
2009-10-09 14:56:00,1.64425,1.6443,1.64405,1.6441,332600000.0
2009-10-09 14:57:00,1.6441,1.6444,1.64405,1.64435,230800000.0
2009-10-09 14:58:00,1.64435,1.64475,1.64425,1.64475,284100000.0
2009-10-09 14:59:00,1.6448,1.6453,1.64465,1.6447,309900000.0
2009-10-09 15:00:00,1.6447,1.64525,1.64455,1.6449,219400000.0
2009-10-09 15:01:00,1.6449,1.64515,1.64445,1.64465,357000000.0
2009-10-09 15:02:00,1.6447,1.64535,1.64465,1.64505,244200000.0
2009-10-09 15:03:00,1.645,1.64585,1.64495,1.6458,225400000.0
2009-10-09 15:04:00,1.64575,1.6459,1.64545,1.6455,154300000.0
2009-10-09 15:05:00,1.6455,1.64575,1.64515,1.64565,222000000.0
2009-10-09 15:06:00,1.64565,1.64605,1.6456,1.646,268800000.0
2009-10-09 15:07:00,1.646,1.64635,1.6459,1.64615,231400000.0
2009-10-09 15:08:00,1.64615,1.6465,1.64605,1.6464,231100000.0
2009-10-09 15:09:00,1.6463,1.6467,1.64625,1.64655,241000000.0
2009-10-09 15:10:00,1.6465,1.6465,1.64605,1.64605,289100000.0
2009-10-09 15:11:00,1.64605,1.6464,1.646,1.6461,374200000.0
2009-10-09 15:12:00,1.64615,1.64635,1.64535,1.6454,273200000.0
2009-10-09 15:13:00,1.64545,1.64565,1.64515,1.6452,289100000.0
2009-10-09 15:14:00,1.6452,1.64545,1.645,1.6451,287900000.0
2009-10-09 15:15:00,1.6451,1.64545,1.64485,1.6452,207600000.0
2009-10-09 15:16:00,1.6452,1.6455,1.6451,1.6454,290900000.0
2009-10-09 15:17:00,1.6454,1.6455,1.6452,1.6455,340200000.0
2009-10-09 15:18:00,1.64555,1.64555,1.64485,1.64505,322700000.0
2009-10-09 15:19:00,1.645,1.6451,1.6448,1.6449,268900000.0
2009-10-09 15:20:00,1.64485,1.64495,1.6446,1.6446,182300000.0
2009-10-09 15:21:00,1.6446,1.64465,1.64435,1.6444,389800000.0
2009-10-09 15:22:00,1.6444,1.6449,1.6444,1.6447,439400000.0
2009-10-09 15:23:00,1.6447,1.64475,1.64445,1.64455,355900000.0
2009-10-09 15:24:00,1.64455,1.64465,1.6443,1.6443,271500000.0
2009-10-09 15:25:00,1.6443,1.64445,1.64415,1.6442,219100000.0
2009-10-09 15:26:00,1.6442,1.64445,1.6441,1.6443,251500000.0
2009-10-09 15:27:00,1.6443,1.6443,1.6439,1.6441,247400000.0
2009-10-09 15:28:00,1.6441,1.6444,1.6441,1.64425,295700000.0
2009-10-09 15:29:00,1.64425,1.64455,1.64415,1.64435,298300000.0
2009-10-09 15:30:00,1.6444,1.64455,1.64425,1.6444,262600000.0
2009-10-09 15:31:00,1.64435,1.64445,1.64365,1.64375,320900000.0
2009-10-09 15:32:00,1.64375,1.6438,1.6433,1.64365,316000000.0
2009-10-09 15:33:00,1.6436,1.64375,1.6427,1.64275,399100000.0
2009-10-09 15:34:00,1.64275,1.64345,1.64275,1.64325,425000000.0
2009-10-09 15:35:00,1.64325,1.6436,1.6432,1.6436,321200000.0
2009-10-09 15:36:00,1.64355,1.6436,1.6426,1.64275,252200000.0
2009-10-09 15:37:00,1.6428,1.64295,1.64255,1.64285,338800000.0
2009-10-09 15:38:00,1.64285,1.64315,1.6428,1.643,230500000.0
2009-10-09 15:39:00,1.6429,1.64335,1.6427,1.6427,406900000.0
2009-10-09 15:40:00,1.6427,1.64295,1.64255,1.64255,368900000.0
2009-10-09 15:41:00,1.6425,1.6428,1.64245,1.6425,389800000.0
2009-10-09 15:42:00,1.6424,1.6426,1.6423,1.6425,230300000.0
2009-10-09 15:43:00,1.6425,1.64285,1.6425,1.64275,271700000.0
2009-10-09 15:44:00,1.6428,1.64295,1.6426,1.6426,139400000.0
2009-10-09 15:45:00,1.6426,1.64285,1.64235,1.6427,196700000.0
2009-10-09 15:46:00,1.6427,1.6431,1.6426,1.64305,243100000.0
2009-10-09 15:47:00,1.643,1.643,1.64255,1.6426,337100000.0
2009-10-09 15:48:00,1.6426,1.6428,1.64235,1.6427,266400000.0
2009-10-09 15:49:00,1.6427,1.64275,1.64225,1.6423,278200000.0
2009-10-09 15:50:00,1.6423,1.64255,1.6421,1.64225,267800000.0
2009-10-09 15:51:00,1.6422,1.64225,1.642,1.6422,279300000.0
2009-10-09 15:52:00,1.6422,1.6427,1.6421,1.6424,338600000.0
2009-10-09 15:53:00,1.6424,1.64305,1.6423,1.64305,392700000.0
2009-10-09 15:54:00,1.6431,1.64335,1.6431,1.64335,304100000.0
2009-10-09 15:55:00,1.64335,1.64355,1.6431,1.64315,218600000.0
2009-10-09 15:56:00,1.6432,1.6435,1.643,1.64325,265800000.0
2009-10-09 15:57:00,1.64325,1.6435,1.643,1.64305,226000000.0
2009-10-09 15:58:00,1.643,1.643,1.64245,1.64245,107600000.0
2009-10-09 15:59:00,1.6424,1.6424,1.64155,1.6416,312100000.0
2009-10-09 16:00:00,1.64145,1.6418,1.64135,1.6414,285600000.0
2009-10-09 16:01:00,1.6414,1.6415,1.6413,1.6414,174100000.0
2009-10-09 16:02:00,1.6414,1.64155,1.64115,1.6412,230300000.0
2009-10-09 16:03:00,1.6412,1.64125,1.64085,1.64085,246800000.0
2009-10-09 16:04:00,1.64085,1.64125,1.64075,1.6411,303500000.0
2009-10-09 16:05:00,1.64105,1.64125,1.6409,1.64125,267100000.0
2009-10-09 16:06:00,1.64125,1.64145,1.6404,1.6407,246100000.0
2009-10-09 16:07:00,1.64065,1.64065,1.63975,1.63995,345000000.0
2009-10-09 16:08:00,1.63995,1.64025,1.6397,1.64025,307700000.0
2009-10-09 16:09:00,1.64025,1.6404,1.63975,1.64,291700000.0
2009-10-09 16:10:00,1.64,1.64,1.6395,1.64,244700000.0
2009-10-09 16:11:00,1.63995,1.64005,1.6394,1.6394,345400000.0
2009-10-09 16:12:00,1.6394,1.63975,1.63925,1.6395,293700000.0
2009-10-09 16:13:00,1.63945,1.63985,1.6394,1.63975,283500000.0
2009-10-09 16:14:00,1.63975,1.63985,1.6393,1.6396,266300000.0
2009-10-09 16:15:00,1.63965,1.63985,1.63945,1.63985,248000000.0
2009-10-09 16:16:00,1.63985,1.64005,1.6397,1.6398,350300000.0
2009-10-09 16:17:00,1.6398,1.63995,1.6392,1.6394,344500000.0
2009-10-09 16:18:00,1.6394,1.63955,1.63905,1.63905,400800000.0
2009-10-09 16:19:00,1.6391,1.6391,1.6385,1.63855,296300000.0
2009-10-09 16:20:00,1.6386,1.63885,1.6383,1.6386,304500000.0
2009-10-09 16:21:00,1.63855,1.6387,1.63805,1.63825,206300000.0
2009-10-09 16:22:00,1.6382,1.6385,1.63805,1.63845,120600000.0
2009-10-09 16:23:00,1.6384,1.6385,1.6382,1.6385,197900000.0
2009-10-09 16:24:00,1.6385,1.6385,1.63815,1.6384,160900000.0
2009-10-09 16:25:00,1.6384,1.6386,1.63825,1.63825,185000000.0
2009-10-09 16:26:00,1.63825,1.63825,1.6377,1.63825,231700000.0
2009-10-09 16:27:00,1.63825,1.6383,1.638,1.63815,238200000.0
2009-10-09 16:28:00,1.63815,1.63845,1.63805,1.6383,157900000.0
2009-10-09 16:29:00,1.63825,1.6385,1.63825,1.63845,98700000.0
2009-10-09 16:30:00,1.63845,1.63845,1.638,1.63815,276800000.0
2009-10-09 16:31:00,1.63815,1.63845,1.6381,1.63835,175100000.0
2009-10-09 16:32:00,1.63835,1.6386,1.6382,1.63845,236300000.0
2009-10-09 16:33:00,1.63845,1.63885,1.6382,1.63875,206000000.0
2009-10-09 16:34:00,1.6387,1.63885,1.6386,1.63865,159300000.0
2009-10-09 16:35:00,1.63875,1.63895,1.63855,1.63885,155800000.0
2009-10-09 16:36:00,1.63885,1.63925,1.63885,1.6392,202700000.0
2009-10-09 16:37:00,1.63925,1.63965,1.63905,1.63955,190200000.0
2009-10-09 16:38:00,1.63955,1.6396,1.6391,1.6393,274500000.0
2009-10-09 16:39:00,1.6393,1.6394,1.6386,1.63875,253100000.0
2009-10-09 16:40:00,1.63875,1.63885,1.6386,1.63885,259600000.0
2009-10-09 16:41:00,1.63885,1.63885,1.63845,1.6385,149400000.0
2009-10-09 16:42:00,1.63855,1.6386,1.63825,1.6384,179400000.0
2009-10-09 16:43:00,1.63845,1.6389,1.63845,1.6388,147100000.0
2009-10-09 16:44:00,1.6388,1.63905,1.63865,1.63865,168800000.0
2009-10-09 16:45:00,1.6387,1.63905,1.63865,1.63885,132500000.0
2009-10-09 16:46:00,1.6388,1.639,1.63855,1.63875,146800000.0
2009-10-09 16:47:00,1.63885,1.63965,1.63875,1.6394,205400000.0
2009-10-09 16:48:00,1.6394,1.6395,1.6389,1.639,237100000.0
2009-10-09 16:49:00,1.639,1.6395,1.6389,1.63945,160900000.0
2009-10-09 16:50:00,1.63945,1.6398,1.63945,1.63975,193500000.0
2009-10-09 16:51:00,1.63975,1.63985,1.63955,1.63955,154600000.0
2009-10-09 16:52:00,1.63955,1.63965,1.63945,1.6395,106300000.0
2009-10-09 16:53:00,1.63945,1.63985,1.63945,1.6397,211600000.0
2009-10-09 16:54:00,1.6397,1.63975,1.6392,1.63925,245700000.0
2009-10-09 16:55:00,1.6393,1.6396,1.6392,1.6394,300900000.0
2009-10-09 16:56:00,1.6394,1.63965,1.63905,1.63915,263400000.0
2009-10-09 16:57:00,1.6393,1.6394,1.63875,1.6388,299900000.0
2009-10-09 16:58:00,1.6388,1.6389,1.63835,1.63865,248800000.0
2009-10-09 16:59:00,1.6387,1.639,1.6384,1.63865,244200000.0
2009-10-09 17:00:00,1.63865,1.6396,1.63865,1.6395,398100000.0
2009-10-09 17:01:00,1.6395,1.6395,1.63895,1.639,342100000.0
2009-10-09 17:02:00,1.639,1.63915,1.6388,1.63905,133500000.0
2009-10-09 17:03:00,1.6391,1.6393,1.639,1.63905,184800000.0
2009-10-09 17:04:00,1.639,1.639,1.63855,1.6387,234800000.0
2009-10-09 17:05:00,1.6387,1.6389,1.63855,1.6387,247000000.0
2009-10-09 17:06:00,1.6387,1.63895,1.6384,1.6389,247300000.0
2009-10-09 17:07:00,1.6389,1.6392,1.63885,1.639,274300000.0
2009-10-09 17:08:00,1.639,1.63915,1.6387,1.63875,203200000.0
2009-10-09 17:09:00,1.63875,1.6389,1.63845,1.63865,254300000.0
2009-10-09 17:10:00,1.6386,1.6388,1.6385,1.63855,235700000.0
2009-10-09 17:11:00,1.63855,1.6391,1.63855,1.63895,325300000.0
2009-10-09 17:12:00,1.63895,1.63905,1.63875,1.6389,309500000.0
2009-10-09 17:13:00,1.6389,1.6392,1.6387,1.63905,203600000.0
2009-10-09 17:14:00,1.63905,1.63905,1.6388,1.639,159800000.0
2009-10-09 17:15:00,1.63905,1.63925,1.6389,1.6391,204100000.0
2009-10-09 17:16:00,1.63905,1.63905,1.63865,1.6389,192100000.0
2009-10-09 17:17:00,1.63885,1.63895,1.6385,1.63865,298600000.0
2009-10-09 17:18:00,1.6387,1.63905,1.6387,1.63885,271200000.0
2009-10-09 17:19:00,1.63885,1.639,1.6387,1.6387,184600000.0
2009-10-09 17:20:00,1.6387,1.63875,1.63825,1.6383,249400000.0
2009-10-09 17:21:00,1.63825,1.63825,1.63755,1.63765,276700000.0
2009-10-09 17:22:00,1.6377,1.63795,1.63765,1.63795,225600000.0
2009-10-09 17:23:00,1.63795,1.63795,1.6377,1.63775,208300000.0
2009-10-09 17:24:00,1.63775,1.6378,1.63755,1.6377,218200000.0
2009-10-09 17:25:00,1.6377,1.63775,1.6375,1.63755,214200000.0
2009-10-09 17:26:00,1.63755,1.63785,1.63755,1.63785,222600000.0
2009-10-09 17:27:00,1.63785,1.63815,1.6377,1.6378,230100000.0
2009-10-09 17:28:00,1.6378,1.63795,1.6377,1.6379,259800000.0
2009-10-09 17:29:00,1.63785,1.63815,1.6378,1.63815,259000000.0
2009-10-09 17:30:00,1.63825,1.63855,1.63805,1.63835,238700000.0
2009-10-09 17:31:00,1.6384,1.63845,1.63775,1.6378,218400000.0
2009-10-09 17:32:00,1.63775,1.6383,1.63775,1.63825,188000000.0
2009-10-09 17:33:00,1.63825,1.63825,1.63755,1.63775,199500000.0
2009-10-09 17:34:00,1.6377,1.638,1.63765,1.6379,215500000.0
2009-10-09 17:35:00,1.6379,1.63845,1.63775,1.6384,302600000.0
2009-10-09 17:36:00,1.6384,1.63855,1.63815,1.6385,288800000.0
2009-10-09 17:37:00,1.6385,1.6385,1.6376,1.63765,339900000.0
2009-10-09 17:38:00,1.6377,1.63815,1.6377,1.63795,249800000.0
2009-10-09 17:39:00,1.6379,1.63805,1.63775,1.6379,115600000.0
2009-10-09 17:40:00,1.6379,1.63815,1.63775,1.63775,105500000.0
2009-10-09 17:41:00,1.6378,1.63835,1.6378,1.63835,151500000.0
2009-10-09 17:42:00,1.6383,1.63865,1.63785,1.6385,345200000.0
2009-10-09 17:43:00,1.6385,1.6389,1.63815,1.63885,232000000.0
2009-10-09 17:44:00,1.6388,1.63935,1.6388,1.6391,277500000.0
2009-10-09 17:45:00,1.63915,1.63935,1.639,1.63915,170700000.0
2009-10-09 17:46:00,1.63915,1.6393,1.6389,1.6391,308200000.0
2009-10-09 17:47:00,1.6392,1.63965,1.63905,1.63945,263200000.0
2009-10-09 17:48:00,1.63945,1.63955,1.63935,1.63935,183600000.0
2009-10-09 17:49:00,1.63935,1.63945,1.63925,1.63945,157600000.0
2009-10-09 17:50:00,1.6396,1.6396,1.6387,1.63895,258900000.0
2009-10-09 17:51:00,1.639,1.639,1.6388,1.63895,118400000.0
2009-10-09 17:52:00,1.6389,1.63905,1.6388,1.63905,281100000.0
2009-10-09 17:53:00,1.63905,1.63905,1.63875,1.639,170200000.0
2009-10-09 17:54:00,1.6389,1.63945,1.63875,1.63935,236200000.0
2009-10-09 17:55:00,1.63935,1.6401,1.6393,1.6395,287400000.0
2009-10-09 17:56:00,1.6395,1.63975,1.63915,1.6394,373400000.0
2009-10-09 17:57:00,1.6394,1.6398,1.63935,1.6395,176800000.0
2009-10-09 17:58:00,1.6395,1.6398,1.6394,1.63975,239900000.0
2009-10-09 17:59:00,1.63975,1.63985,1.6394,1.6397,166000000.0
2009-10-09 18:00:00,1.6397,1.63985,1.63895,1.63925,298800000.0
2009-10-09 18:01:00,1.63925,1.6395,1.6392,1.6395,209600000.0
2009-10-09 18:02:00,1.63955,1.6397,1.6395,1.6396,238400000.0
2009-10-09 18:03:00,1.63955,1.64035,1.63955,1.64035,294700000.0
2009-10-09 18:04:00,1.64035,1.64035,1.64015,1.6402,193600000.0
2009-10-09 18:05:00,1.6402,1.6409,1.64,1.64085,332900000.0
2009-10-09 18:06:00,1.64085,1.64175,1.64075,1.64165,403500000.0
2009-10-09 18:07:00,1.64165,1.6424,1.64165,1.6424,394900000.0
2009-10-09 18:08:00,1.64235,1.64295,1.6421,1.64285,449400000.0
2009-10-09 18:09:00,1.64285,1.644,1.64285,1.64305,448200000.0
2009-10-09 18:10:00,1.64305,1.6435,1.6429,1.64345,417100000.0
2009-10-09 18:11:00,1.64345,1.6435,1.6431,1.6433,369900000.0
2009-10-09 18:12:00,1.6433,1.6435,1.6431,1.64345,272900000.0
2009-10-09 18:13:00,1.64345,1.64425,1.64345,1.6436,433000000.0
2009-10-09 18:14:00,1.6436,1.64365,1.6431,1.6431,348400000.0
2009-10-09 18:15:00,1.6432,1.6434,1.64305,1.6432,416900000.0
2009-10-09 18:16:00,1.6432,1.64325,1.6426,1.64275,417100000.0
2009-10-09 18:17:00,1.64275,1.64285,1.64255,1.64275,303400000.0
2009-10-09 18:18:00,1.64275,1.6429,1.6426,1.6427,260700000.0
2009-10-09 18:19:00,1.6427,1.643,1.6426,1.6428,298800000.0
2009-10-09 18:20:00,1.6428,1.64305,1.6427,1.64285,236200000.0
2009-10-09 18:21:00,1.6429,1.643,1.6425,1.64275,373200000.0
2009-10-09 18:22:00,1.6427,1.6428,1.6424,1.6426,228200000.0
2009-10-09 18:23:00,1.6425,1.6425,1.6423,1.6424,233800000.0
2009-10-09 18:24:00,1.6424,1.643,1.64225,1.64285,329000000.0
2009-10-09 18:25:00,1.6428,1.64315,1.64275,1.64295,268900000.0
2009-10-09 18:26:00,1.64295,1.64305,1.6428,1.6429,239600000.0
2009-10-09 18:27:00,1.6429,1.6431,1.64285,1.6431,136600000.0
2009-10-09 18:28:00,1.6431,1.6433,1.6428,1.6428,289200000.0
2009-10-09 18:29:00,1.6428,1.6429,1.64265,1.64285,127400000.0
2009-10-09 18:30:00,1.6429,1.64345,1.6427,1.64275,399200000.0
2009-10-09 18:31:00,1.6427,1.6427,1.6417,1.6418,338800000.0
2009-10-09 18:32:00,1.6418,1.64185,1.64165,1.64175,280400000.0
2009-10-09 18:33:00,1.6418,1.64205,1.64145,1.64145,358800000.0
2009-10-09 18:34:00,1.64145,1.64175,1.64145,1.64165,194000000.0
2009-10-09 18:35:00,1.6417,1.6421,1.6416,1.64195,138800000.0
2009-10-09 18:36:00,1.64195,1.6421,1.64145,1.64145,133400000.0
2009-10-09 18:37:00,1.64145,1.64185,1.64145,1.64155,132100000.0
2009-10-09 18:38:00,1.64155,1.64175,1.64135,1.64155,164800000.0
2009-10-09 18:39:00,1.64155,1.64165,1.6413,1.64135,232700000.0
2009-10-09 18:40:00,1.64135,1.6415,1.64125,1.6414,230100000.0
2009-10-09 18:41:00,1.64145,1.64145,1.64085,1.64095,104400000.0
2009-10-09 18:42:00,1.64095,1.64145,1.64095,1.64125,165000000.0
2009-10-09 18:43:00,1.64135,1.64135,1.64115,1.6412,69100000.0
2009-10-09 18:44:00,1.6412,1.6415,1.6412,1.6414,149100000.0
2009-10-09 18:45:00,1.6414,1.6415,1.64135,1.64145,111200000.0
2009-10-09 18:46:00,1.64145,1.6416,1.64125,1.6414,240300000.0
2009-10-09 18:47:00,1.64135,1.64135,1.6409,1.641,201500000.0
2009-10-09 18:48:00,1.641,1.64105,1.64075,1.64095,130800000.0
2009-10-09 18:49:00,1.64095,1.64095,1.6405,1.6407,122300000.0
2009-10-09 18:50:00,1.6407,1.6407,1.63935,1.63955,367200000.0
2009-10-09 18:51:00,1.63955,1.64025,1.63955,1.6399,333500000.0
2009-10-09 18:52:00,1.6399,1.6405,1.6398,1.64005,324800000.0
2009-10-09 18:53:00,1.64005,1.6406,1.64,1.6405,237700000.0
2009-10-09 18:54:00,1.64045,1.64075,1.6404,1.64055,186300000.0
2009-10-09 18:55:00,1.6406,1.64075,1.6404,1.6404,124900000.0
2009-10-09 18:56:00,1.6404,1.64055,1.6399,1.6401,161400000.0
2009-10-09 18:57:00,1.6401,1.6402,1.64,1.6401,168600000.0
2009-10-09 18:58:00,1.64015,1.64015,1.6392,1.6395,170100000.0
2009-10-09 18:59:00,1.63945,1.63945,1.6382,1.6382,308400000.0
2009-10-09 19:00:00,1.6382,1.63885,1.63765,1.63795,383500000.0
2009-10-09 19:01:00,1.63785,1.6387,1.63785,1.6387,329900000.0
2009-10-09 19:02:00,1.63875,1.639,1.63875,1.63885,130500000.0
2009-10-09 19:03:00,1.63885,1.6389,1.63815,1.63845,228500000.0
2009-10-09 19:04:00,1.63845,1.63845,1.6382,1.6383,139800000.0
2009-10-09 19:05:00,1.6383,1.6384,1.63815,1.6382,190600000.0
2009-10-09 19:06:00,1.63815,1.63815,1.63785,1.638,235700000.0
2009-10-09 19:07:00,1.638,1.6381,1.63785,1.63785,121100000.0
2009-10-09 19:08:00,1.63785,1.63805,1.63785,1.63805,150800000.0
2009-10-09 19:09:00,1.63805,1.63815,1.6379,1.63805,284600000.0
2009-10-09 19:10:00,1.63805,1.6383,1.638,1.6383,220400000.0
2009-10-09 19:11:00,1.6383,1.63895,1.6383,1.63885,212900000.0
2009-10-09 19:12:00,1.63885,1.63895,1.63875,1.63885,207000000.0
2009-10-09 19:13:00,1.63885,1.6389,1.63855,1.6386,162000000.0
2009-10-09 19:14:00,1.63855,1.6387,1.63835,1.6387,128100000.0
2009-10-09 19:15:00,1.63865,1.63885,1.6385,1.63875,168100000.0
2009-10-09 19:16:00,1.63875,1.63875,1.63845,1.63845,218300000.0
2009-10-09 19:17:00,1.63845,1.63865,1.63845,1.63865,56600000.0
2009-10-09 19:18:00,1.63865,1.63865,1.63805,1.6382,207100000.0
2009-10-09 19:19:00,1.6382,1.6382,1.6377,1.638,179000000.0
2009-10-09 19:20:00,1.638,1.6383,1.638,1.6382,158700000.0
2009-10-09 19:21:00,1.63815,1.6383,1.63815,1.63815,113500000.0
2009-10-09 19:22:00,1.63815,1.6383,1.63815,1.6382,168200000.0
2009-10-09 19:23:00,1.6383,1.63835,1.6382,1.63825,158000000.0
2009-10-09 19:24:00,1.63825,1.63825,1.63815,1.63825,93800000.0
2009-10-09 19:25:00,1.63825,1.63825,1.6381,1.6382,157100000.0
2009-10-09 19:26:00,1.63825,1.63835,1.6381,1.6381,107100000.0
2009-10-09 19:27:00,1.63815,1.63825,1.6381,1.6381,71500000.0
2009-10-09 19:28:00,1.63815,1.6383,1.63815,1.63825,125900000.0
2009-10-09 19:29:00,1.63825,1.6384,1.63825,1.6384,127700000.0
2009-10-09 19:30:00,1.6384,1.6385,1.63825,1.63845,209800000.0
2009-10-09 19:31:00,1.63845,1.6387,1.6381,1.6381,180400000.0
2009-10-09 19:32:00,1.6381,1.63845,1.6381,1.63815,147200000.0
2009-10-09 19:33:00,1.63815,1.63815,1.63775,1.6378,164200000.0
2009-10-09 19:34:00,1.63775,1.6379,1.63765,1.6379,165500000.0
2009-10-09 19:35:00,1.6379,1.63795,1.6377,1.63785,221300000.0
2009-10-09 19:36:00,1.6378,1.638,1.6378,1.638,100500000.0
2009-10-09 19:37:00,1.638,1.638,1.6375,1.63755,202000000.0
2009-10-09 19:38:00,1.6375,1.6376,1.63735,1.63735,264300000.0
2009-10-09 19:39:00,1.63735,1.63765,1.63735,1.6376,259200000.0
2009-10-09 19:40:00,1.6376,1.63765,1.63755,1.6376,174000000.0
2009-10-09 19:41:00,1.63735,1.63755,1.6372,1.6372,221100000.0
2009-10-09 19:42:00,1.6372,1.63745,1.63715,1.63735,294100000.0
2009-10-09 19:43:00,1.6373,1.63765,1.63725,1.6375,242300000.0
2009-10-09 19:44:00,1.6375,1.63765,1.6375,1.63765,64800000.0
2009-10-09 19:45:00,1.63765,1.63765,1.6373,1.63735,113700000.0
2009-10-09 19:46:00,1.63735,1.6374,1.63715,1.63725,96700000.0
2009-10-09 19:47:00,1.63725,1.6375,1.63725,1.63745,154000000.0
2009-10-09 19:48:00,1.63745,1.63765,1.6374,1.63755,131200000.0
2009-10-09 19:49:00,1.63755,1.6376,1.63755,1.6376,12000000.0
2009-10-09 19:50:00,1.63765,1.63835,1.63765,1.63815,169800000.0
2009-10-09 19:51:00,1.63815,1.6384,1.63805,1.63825,209100000.0
2009-10-09 19:52:00,1.63815,1.63825,1.638,1.638,460100000.0
2009-10-09 19:53:00,1.63805,1.6382,1.638,1.6381,219800000.0
2009-10-09 19:54:00,1.6381,1.63835,1.638,1.63825,352600000.0
2009-10-09 19:55:00,1.6382,1.63825,1.63785,1.6381,205900000.0
2009-10-09 19:56:00,1.638,1.63805,1.6378,1.638,336700000.0
2009-10-09 19:57:00,1.63795,1.6381,1.6378,1.6381,201700000.0
2009-10-09 19:58:00,1.6381,1.63835,1.63805,1.6383,338800000.0
2009-10-09 19:59:00,1.63835,1.63835,1.63825,1.6383,180000000.0
2009-10-09 20:00:00,1.63825,1.63865,1.6382,1.63835,388100000.0
2009-10-09 20:01:00,1.6384,1.6386,1.6384,1.6385,115600000.0
2009-10-09 20:02:00,1.6385,1.63875,1.63845,1.6386,119400000.0
2009-10-09 20:03:00,1.6386,1.63865,1.63855,1.63865,103000000.0
2009-10-09 20:04:00,1.6386,1.6386,1.6385,1.63855,169800000.0
2009-10-09 20:05:00,1.63855,1.63865,1.63845,1.63865,160400000.0
2009-10-09 20:06:00,1.63865,1.63875,1.63855,1.6387,278200000.0
2009-10-09 20:07:00,1.6387,1.6387,1.6385,1.63855,90500000.0
2009-10-09 20:08:00,1.63855,1.63865,1.6377,1.6377,278900000.0
2009-10-09 20:09:00,1.63775,1.63795,1.6377,1.63785,226300000.0
2009-10-09 20:10:00,1.6378,1.6379,1.63775,1.63775,221000000.0
2009-10-09 20:11:00,1.63775,1.63775,1.63755,1.63755,228300000.0
2009-10-09 20:12:00,1.63755,1.6376,1.6373,1.6373,101100000.0
2009-10-09 20:13:00,1.63725,1.63755,1.6371,1.6371,160800000.0
2009-10-09 20:14:00,1.6371,1.63715,1.6368,1.6369,275500000.0
2009-10-09 20:15:00,1.6369,1.6371,1.63685,1.6371,157500000.0
2009-10-09 20:16:00,1.6371,1.63745,1.63705,1.63715,131400000.0
2009-10-09 20:17:00,1.63715,1.6373,1.6371,1.63725,155300000.0
2009-10-09 20:18:00,1.63735,1.6374,1.6372,1.63735,186900000.0
2009-10-09 20:19:00,1.6373,1.6376,1.6372,1.6375,205400000.0
2009-10-09 20:20:00,1.6375,1.63755,1.63695,1.637,283700000.0
2009-10-09 20:21:00,1.6371,1.63715,1.63685,1.63705,131500000.0
2009-10-09 20:22:00,1.63705,1.63715,1.637,1.6371,122100000.0
2009-10-09 20:23:00,1.6371,1.6373,1.637,1.6372,229900000.0
2009-10-09 20:24:00,1.6372,1.63745,1.6372,1.6373,103400000.0
2009-10-09 20:25:00,1.6373,1.63735,1.63705,1.6372,81000000.0
2009-10-09 20:26:00,1.6371,1.6371,1.6369,1.63695,112400000.0
2009-10-09 20:27:00,1.63695,1.63695,1.6368,1.63685,27500000.0
2009-10-09 20:28:00,1.63685,1.637,1.63675,1.63695,127200000.0
2009-10-09 20:29:00,1.63695,1.637,1.6368,1.63695,116300000.0
2009-10-09 20:30:00,1.63695,1.63695,1.6367,1.63685,69100000.0
2009-10-09 20:31:00,1.63685,1.6369,1.6364,1.6364,169400000.0
2009-10-09 20:32:00,1.6364,1.6364,1.63595,1.6363,264200000.0
2009-10-09 20:33:00,1.6363,1.63645,1.6363,1.63635,112700000.0
2009-10-09 20:34:00,1.63635,1.6365,1.63615,1.6364,219300000.0
2009-10-09 20:35:00,1.6364,1.63665,1.63635,1.63645,238500000.0
2009-10-09 20:36:00,1.63645,1.63655,1.6364,1.63645,93400000.0
2009-10-09 20:37:00,1.6364,1.63665,1.63635,1.63635,92100000.0
2009-10-09 20:38:00,1.63635,1.63665,1.6363,1.6363,255900000.0
2009-10-09 20:39:00,1.6363,1.63635,1.63605,1.6362,252600000.0
2009-10-09 20:40:00,1.6362,1.6363,1.6359,1.63605,168200000.0
2009-10-09 20:41:00,1.63605,1.63615,1.63535,1.63545,313800000.0
2009-10-09 20:42:00,1.6354,1.6356,1.63525,1.63555,307800000.0
2009-10-09 20:43:00,1.63555,1.6357,1.6355,1.63565,156400000.0
2009-10-09 20:44:00,1.63565,1.63565,1.63525,1.63525,234700000.0
2009-10-09 20:45:00,1.63525,1.6353,1.6351,1.6351,141300000.0
2009-10-09 20:46:00,1.6352,1.63545,1.63505,1.63505,236700000.0
2009-10-09 20:47:00,1.6351,1.6352,1.635,1.63515,145700000.0
2009-10-09 20:48:00,1.6352,1.63525,1.6349,1.63505,194300000.0
2009-10-09 20:49:00,1.63505,1.63515,1.6344,1.6347,272000000.0
2009-10-09 20:50:00,1.6347,1.63485,1.63465,1.63465,134600000.0
2009-10-09 20:51:00,1.63465,1.63475,1.63455,1.6347,301600000.0
2009-10-09 20:52:00,1.6347,1.63475,1.6346,1.6347,163500000.0
2009-10-09 20:53:00,1.6347,1.6348,1.63455,1.6346,108200000.0
2009-10-09 20:54:00,1.63475,1.63485,1.63465,1.63475,214400000.0
2009-10-09 20:55:00,1.63475,1.6351,1.6345,1.63495,196900000.0
2009-10-09 20:56:00,1.63495,1.63515,1.63475,1.63475,96700000.0
2009-10-09 20:57:00,1.63475,1.63495,1.63475,1.63475,99700000.0
2009-10-09 20:58:00,1.6348,1.6348,1.63445,1.63445,118200000.0
2009-10-09 20:59:00,1.63445,1.63465,1.63405,1.63465,204100000.0
2009-10-09 21:00:00,1.63465,1.6347,1.63445,1.6345,219800000.0
2009-10-09 21:01:00,1.6345,1.6346,1.6342,1.6344,101000000.0
2009-10-09 21:02:00,1.63435,1.6348,1.63435,1.63475,124700000.0
2009-10-09 21:03:00,1.6348,1.63495,1.6347,1.6348,137500000.0
2009-10-09 21:04:00,1.63485,1.63485,1.63475,1.63475,72700000.0
2009-10-09 21:05:00,1.63475,1.6349,1.6347,1.6349,104300000.0
2009-10-09 21:06:00,1.6349,1.63515,1.63485,1.6349,175700000.0
2009-10-09 21:07:00,1.6349,1.63495,1.6342,1.6342,187300000.0
2009-10-09 21:08:00,1.6342,1.6344,1.6342,1.63435,80400000.0
2009-10-09 21:09:00,1.6344,1.6345,1.6342,1.6343,80300000.0
2009-10-09 21:10:00,1.6343,1.6344,1.6343,1.63435,10900000.0
2009-10-09 21:11:00,1.63435,1.63455,1.63435,1.6345,22800000.0
2009-10-09 21:12:00,1.63445,1.63455,1.63425,1.63455,94300000.0
2009-10-09 21:13:00,1.6346,1.6347,1.63445,1.6347,35400000.0
2009-10-09 21:14:00,1.6347,1.63495,1.63465,1.63465,88500000.0
2009-10-09 21:15:00,1.63465,1.6348,1.6345,1.6347,156600000.0
2009-10-09 21:16:00,1.6347,1.6349,1.6346,1.6348,88600000.0
2009-10-09 21:17:00,1.6348,1.63495,1.63475,1.6349,66400000.0
2009-10-09 21:18:00,1.6349,1.63495,1.63475,1.6348,57500000.0
2009-10-09 21:19:00,1.6348,1.635,1.63465,1.6349,118400000.0
2009-10-09 21:20:00,1.63485,1.6349,1.63485,1.6349,51900000.0
2009-10-09 21:21:00,1.63485,1.6349,1.6347,1.63475,88100000.0
2009-10-09 21:22:00,1.63475,1.63485,1.63465,1.63485,50000000.0
2009-10-09 21:23:00,1.63475,1.6348,1.6346,1.63475,63200000.0
2009-10-09 21:24:00,1.6347,1.63475,1.6346,1.63475,54700000.0
2009-10-09 21:25:00,1.6347,1.6347,1.6347,1.6347,1500000.0
2009-10-09 21:26:00,1.63465,1.6348,1.63455,1.63455,31000000.0
2009-10-09 21:27:00,1.63455,1.6346,1.634,1.63425,74600000.0
2009-10-09 21:28:00,1.63425,1.63435,1.6342,1.6342,80900000.0
2009-10-09 21:29:00,1.6342,1.6342,1.6341,1.6341,14800000.0
2009-10-09 21:30:00,1.63415,1.63435,1.63405,1.6341,53800000.0
2009-10-09 21:31:00,1.63405,1.63425,1.634,1.63425,49000000.0
2009-10-09 21:32:00,1.63425,1.6343,1.6342,1.6342,15300000.0
2009-10-09 21:33:00,1.6342,1.6346,1.6342,1.63455,32600000.0
2009-10-09 21:34:00,1.63455,1.6352,1.63455,1.6352,60300000.0
2009-10-09 21:35:00,1.6352,1.6354,1.63485,1.6349,92900000.0
2009-10-09 21:36:00,1.6349,1.6352,1.6349,1.6352,68600000.0
2009-10-09 21:37:00,1.63515,1.6353,1.63495,1.6351,77800000.0
2009-10-09 21:38:00,1.6351,1.6355,1.6351,1.63545,65300000.0
2009-10-09 21:39:00,1.6353,1.6354,1.63525,1.63535,116400000.0
2009-10-09 21:40:00,1.63535,1.6355,1.6353,1.6354,77100000.0
2009-10-09 21:41:00,1.6354,1.63545,1.6354,1.63545,71300000.0
2009-10-09 21:42:00,1.63545,1.63555,1.6352,1.63535,114200000.0
2009-10-09 21:43:00,1.63535,1.6358,1.63535,1.6358,43600000.0
2009-10-09 21:44:00,1.63575,1.6358,1.6357,1.6357,34800000.0
2009-10-09 21:45:00,1.6357,1.63575,1.63565,1.6357,48100000.0
2009-10-09 21:46:00,1.63565,1.636,1.63565,1.6359,63200000.0
2009-10-09 21:47:00,1.63595,1.63635,1.63585,1.6362,83800000.0
2009-10-09 21:48:00,1.6362,1.6363,1.6359,1.636,93600000.0
2009-10-09 21:49:00,1.636,1.63615,1.636,1.63605,53300000.0
2009-10-09 21:50:00,1.63605,1.6361,1.63585,1.63595,106600000.0
2009-10-09 21:51:00,1.63595,1.63625,1.63595,1.63625,61600000.0
2009-10-09 21:52:00,1.63625,1.63625,1.636,1.6361,77700000.0
2009-10-09 21:53:00,1.63605,1.6363,1.63605,1.63615,48700000.0
2009-10-09 21:54:00,1.6362,1.63635,1.6362,1.63625,48400000.0
2009-10-09 21:55:00,1.63625,1.6363,1.63605,1.63625,53300000.0
2009-10-09 21:56:00,1.63625,1.63635,1.6361,1.63615,40000000.0
2009-10-09 21:57:00,1.6362,1.63645,1.6362,1.63635,25300000.0
2009-10-09 21:58:00,1.63635,1.63655,1.63635,1.63655,39900000.0
2009-10-09 21:59:00,1.63655,1.63655,1.63595,1.636,81700000.0
2009-10-09 22:00:00,1.636,1.636,1.6358,1.63585,69500000.0
2009-10-09 22:01:00,1.6359,1.6359,1.6353,1.6353,86300000.0
2009-10-09 22:02:00,1.6353,1.6354,1.6352,1.6352,50600000.0
2009-10-09 22:03:00,1.6352,1.63545,1.63505,1.6354,51800000.0
2009-10-09 22:04:00,1.6355,1.6356,1.63515,1.63515,38800000.0
2009-10-09 22:05:00,1.6349,1.63515,1.6347,1.63485,93000000.0
2009-10-09 22:06:00,1.63485,1.63485,1.63455,1.6348,90400000.0
2009-10-09 22:07:00,1.63475,1.63505,1.63475,1.6349,65000000.0
2009-10-09 22:08:00,1.63495,1.635,1.63485,1.6349,57300000.0
2009-10-09 22:09:00,1.6349,1.6351,1.6348,1.6351,111100000.0
2009-10-09 22:10:00,1.6352,1.6352,1.635,1.63505,51800000.0
2009-10-09 22:11:00,1.63505,1.63505,1.6347,1.6348,66400000.0
2009-10-09 22:12:00,1.63475,1.63495,1.63465,1.63465,41600000.0
2009-10-09 22:13:00,1.63465,1.63475,1.63455,1.63455,36900000.0
2009-10-09 22:14:00,1.63455,1.63465,1.63425,1.6345,72700000.0
2009-10-09 22:15:00,1.63445,1.6345,1.6344,1.63445,34000000.0
2009-10-09 22:16:00,1.63445,1.63455,1.6342,1.63425,55700000.0
2009-10-09 22:17:00,1.6342,1.6342,1.63385,1.634,80900000.0
2009-10-09 22:18:00,1.634,1.63405,1.63375,1.6339,172000000.0
2009-10-09 22:19:00,1.6339,1.63395,1.63365,1.63365,99200000.0
2009-10-09 22:20:00,1.63365,1.63375,1.6336,1.6337,61900000.0
2009-10-09 22:21:00,1.6337,1.6339,1.6336,1.6339,87500000.0
2009-10-09 22:22:00,1.63375,1.634,1.63355,1.63365,127100000.0
2009-10-09 22:23:00,1.63365,1.63385,1.6336,1.63385,35200000.0
2009-10-09 22:24:00,1.6337,1.63385,1.63365,1.63385,36400000.0
2009-10-09 22:25:00,1.63385,1.63385,1.63385,1.63385,12500000.0
2009-10-09 22:26:00,1.63385,1.6339,1.63385,1.63385,21500000.0
2009-10-09 22:27:00,1.63385,1.634,1.63385,1.634,18900000.0
2009-10-09 22:28:00,1.634,1.63425,1.634,1.63405,65400000.0
2009-10-09 22:29:00,1.63405,1.63405,1.63395,1.63405,23000000.0
2009-10-09 22:30:00,1.634,1.6342,1.63395,1.63405,35400000.0
2009-10-09 22:31:00,1.634,1.63405,1.63375,1.63395,60300000.0
2009-10-09 22:32:00,1.63395,1.63395,1.6337,1.6337,58100000.0
2009-10-09 22:33:00,1.63365,1.6338,1.63365,1.63375,120500000.0
2009-10-09 22:34:00,1.6337,1.6338,1.63365,1.63365,63800000.0
2009-10-09 22:35:00,1.63365,1.63375,1.63245,1.6334,64700000.0
2009-10-09 22:36:00,1.6333,1.6335,1.6332,1.63335,30600000.0
2009-10-09 22:37:00,1.63335,1.63335,1.6332,1.63325,35900000.0
2009-10-09 22:38:00,1.6332,1.6334,1.63315,1.6334,31000000.0
2009-10-09 22:39:00,1.6334,1.63355,1.6333,1.63345,67600000.0
2009-10-09 22:40:00,1.6335,1.6337,1.6334,1.63345,22700000.0
2009-10-09 22:41:00,1.63345,1.63345,1.63345,1.63345,8500000.0
2009-10-09 22:42:00,1.63345,1.6335,1.63335,1.6334,129200000.0
2009-10-09 22:43:00,1.6334,1.6338,1.63335,1.63365,116900000.0
2009-10-09 22:44:00,1.63365,1.63365,1.63345,1.63345,73600000.0
2009-10-09 22:45:00,1.63345,1.6335,1.63305,1.63305,128200000.0
2009-10-09 22:46:00,1.63305,1.6332,1.63275,1.63305,79500000.0
2009-10-09 22:47:00,1.6331,1.63325,1.63285,1.6329,33600000.0
2009-10-09 22:48:00,1.6329,1.63305,1.63275,1.63275,46500000.0
2009-10-09 22:49:00,1.63275,1.6328,1.63275,1.6328,24600000.0
2009-10-09 22:50:00,1.63285,1.63295,1.63265,1.63285,21900000.0
2009-10-09 22:51:00,1.63285,1.6334,1.63275,1.63325,46700000.0
2009-10-09 22:52:00,1.6332,1.6334,1.63305,1.63325,66100000.0
2009-10-09 22:53:00,1.63325,1.6345,1.6331,1.6345,81200000.0
2009-10-09 22:54:00,1.63405,1.6344,1.63405,1.63425,49600000.0
2009-10-09 22:55:00,1.63415,1.63425,1.6338,1.634,64800000.0
2009-10-09 22:56:00,1.634,1.63405,1.63385,1.63405,24700000.0
2009-10-09 22:57:00,1.63405,1.6341,1.634,1.6341,11000000.0
2009-10-09 22:58:00,1.63425,1.63425,1.6337,1.63395,30800000.0
2009-10-09 22:59:00,1.63395,1.634,1.6336,1.6338,29000000.0
2009-10-11 23:00:00,1.63285,1.63313,1.63285,1.63313,66700000.0
2009-10-11 23:01:00,1.63315,1.6332,1.63305,1.63307,72000000.0
2009-10-11 23:02:00,1.63286,1.63301,1.63274,1.63285,130100000.0
2009-10-11 23:03:00,1.6333,1.6333,1.6332,1.6332,5000000.0
2009-10-11 23:04:00,1.6332,1.63325,1.6328,1.6328,6900000.0
2009-10-11 23:05:00,1.63315,1.6333,1.63315,1.63315,8000000.0
2009-10-11 23:06:00,1.6331,1.63315,1.6331,1.63315,2000000.0
2009-10-11 23:07:00,1.63305,1.6335,1.63305,1.6335,9500000.0
2009-10-11 23:08:00,1.63245,1.63245,1.63155,1.63225,8600000.0
2009-10-11 23:09:00,1.6329,1.63355,1.63225,1.63355,20600000.0
2009-10-11 23:10:00,1.63355,1.63355,1.6332,1.6333,6000000.0
2009-10-11 23:11:00,1.6331,1.6333,1.6309,1.63315,36600000.0
2009-10-11 23:12:00,1.6331,1.63315,1.63255,1.6327,9300000.0
2009-10-11 23:13:00,1.63231,1.63238,1.63217,1.63227,146000000.0
2009-10-11 23:14:00,1.6327,1.63315,1.6327,1.63315,8300000.0
2009-10-11 23:15:00,1.6331,1.63315,1.6331,1.63315,8000000.0
2009-10-11 23:16:00,1.63279,1.63304,1.63254,1.63276,24600000.0
2009-10-11 23:17:00,1.6332,1.6333,1.6332,1.6333,3000000.0
2009-10-11 23:18:00,1.63325,1.63335,1.63295,1.63315,13000000.0
2009-10-11 23:19:00,1.63305,1.63325,1.63305,1.63325,4000000.0
2009-10-11 23:20:00,1.63262,1.63289,1.63246,1.63246,181400000.0
2009-10-11 23:21:00,1.6332,1.63325,1.63315,1.63325,4000000.0
2009-10-11 23:22:00,1.63264,1.63292,1.63255,1.63257,114000000.0
2009-10-11 23:23:00,1.63276,1.63302,1.63265,1.63265,113500000.0
2009-10-11 23:24:00,1.6328,1.6328,1.6328,1.6328,3000000.0
2009-10-11 23:25:00,1.63285,1.63385,1.63285,1.63385,13000000.0
2009-10-11 23:26:00,1.63332,1.63345,1.63304,1.6331,63700000.0
2009-10-11 23:27:00,1.63325,1.63345,1.63325,1.63345,3000000.0
2009-10-11 23:28:00,1.6334,1.6334,1.6334,1.6334,1500000.0
2009-10-11 23:29:00,1.63383,1.63383,1.63358,1.63358,140800000.0
2009-10-11 23:30:00,1.63355,1.63435,1.6334,1.63435,27500000.0
2009-10-11 23:31:00,1.6339,1.63426,1.63364,1.63409,105400000.0
2009-10-11 23:32:00,1.6344,1.63455,1.6343,1.63455,7000000.0
2009-10-11 23:33:00,1.6341,1.6344,1.6341,1.63421,55600000.0
2009-10-11 23:34:00,1.6345,1.6345,1.6345,1.6345,2000000.0
2009-10-11 23:35:00,1.63445,1.6345,1.63445,1.6345,2000000.0
2009-10-11 23:36:00,1.6345,1.63455,1.6345,1.6345,5000000.0
2009-10-11 23:37:00,1.6345,1.6346,1.6345,1.6346,4000000.0
2009-10-11 23:38:00,1.6346,1.6355,1.63455,1.6351,97100000.0
2009-10-11 23:39:00,1.6351,1.63545,1.63495,1.6351,54400000.0
2009-10-11 23:40:00,1.6351,1.63535,1.6351,1.63525,8000000.0
2009-10-11 23:41:00,1.63525,1.6353,1.6352,1.6353,9000000.0
2009-10-11 23:42:00,1.6352,1.6353,1.6352,1.6353,10000000.0
2009-10-11 23:43:00,1.6353,1.6354,1.6353,1.6354,10000000.0
2009-10-11 23:44:00,1.63545,1.63545,1.635,1.63545,12200000.0
2009-10-11 23:45:00,1.63508,1.63513,1.63503,1.63505,56800000.0
2009-10-11 23:46:00,1.63545,1.63545,1.63425,1.63445,19100000.0
2009-10-11 23:47:00,1.63445,1.6345,1.63445,1.63445,12600000.0
2009-10-11 23:48:00,1.63445,1.6348,1.6343,1.63445,54200000.0
2009-10-11 23:49:00,1.6347,1.63535,1.6345,1.6349,25900000.0
2009-10-11 23:50:00,1.6349,1.6349,1.63355,1.63455,58800000.0
2009-10-11 23:51:00,1.6345,1.63465,1.63435,1.63465,37000000.0
2009-10-11 23:52:00,1.63475,1.6348,1.6346,1.6347,27000000.0
2009-10-11 23:53:00,1.6347,1.63535,1.6347,1.63535,55000000.0
2009-10-11 23:54:00,1.63535,1.63535,1.6349,1.63505,47200000.0
2009-10-11 23:55:00,1.63495,1.63515,1.63465,1.635,37400000.0
2009-10-11 23:56:00,1.6351,1.63525,1.635,1.63525,21200000.0
2009-10-11 23:57:00,1.6353,1.63565,1.63475,1.63565,61000000.0
2009-10-11 23:58:00,1.63545,1.6357,1.6351,1.6353,73600000.0
2009-10-11 23:59:00,1.6353,1.63545,1.6352,1.63545,64200000.0
2009-10-12 00:00:00,1.63555,1.6358,1.63515,1.6354,110400000.0
2009-10-12 00:01:00,1.6353,1.63555,1.63525,1.6355,57200000.0
2009-10-12 00:02:00,1.63555,1.63555,1.6353,1.6354,30300000.0
2009-10-12 00:03:00,1.6354,1.63565,1.63535,1.63555,80300000.0
2009-10-12 00:04:00,1.63555,1.6357,1.6355,1.6357,13000000.0
2009-10-12 00:05:00,1.63565,1.6357,1.6356,1.6356,9000000.0
2009-10-12 00:06:00,1.63545,1.6358,1.63545,1.6358,33000000.0
2009-10-12 00:07:00,1.63575,1.63585,1.6356,1.6358,30000000.0
2009-10-12 00:08:00,1.6358,1.6358,1.635,1.6353,85000000.0
2009-10-12 00:09:00,1.6353,1.6356,1.63485,1.6349,187600000.0
2009-10-12 00:10:00,1.6348,1.63485,1.63465,1.63475,42000000.0
2009-10-12 00:11:00,1.63465,1.63485,1.63445,1.6348,68700000.0
2009-10-12 00:12:00,1.6348,1.6349,1.63475,1.63475,28000000.0
2009-10-12 00:13:00,1.63475,1.6351,1.63475,1.63475,39000000.0
2009-10-12 00:14:00,1.63475,1.6349,1.6342,1.6346,40000000.0
2009-10-12 00:15:00,1.63465,1.63475,1.63425,1.6346,41500000.0
2009-10-12 00:16:00,1.63455,1.63455,1.63425,1.6343,28000000.0
2009-10-12 00:17:00,1.6343,1.6344,1.6343,1.63435,31000000.0
2009-10-12 00:18:00,1.63435,1.6344,1.63435,1.63435,20000000.0
2009-10-12 00:19:00,1.63435,1.63465,1.6342,1.63435,44700000.0
2009-10-12 00:20:00,1.63435,1.6347,1.6343,1.6346,55100000.0
2009-10-12 00:21:00,1.6346,1.63505,1.6346,1.63495,34000000.0
2009-10-12 00:22:00,1.635,1.6352,1.6344,1.6344,46000000.0
2009-10-12 00:23:00,1.6344,1.6347,1.6343,1.63465,41000000.0
2009-10-12 00:24:00,1.63465,1.635,1.63425,1.635,46000000.0
2009-10-12 00:25:00,1.635,1.635,1.635,1.635,1000000.0
2009-10-12 00:26:00,1.635,1.6351,1.63495,1.6351,17300000.0
2009-10-12 00:27:00,1.63505,1.63585,1.63505,1.63585,31000000.0
2009-10-12 00:28:00,1.6358,1.6359,1.63555,1.63575,47300000.0
2009-10-12 00:29:00,1.63575,1.63575,1.63535,1.63535,29000000.0
2009-10-12 00:30:00,1.63535,1.6354,1.63525,1.6354,39000000.0
2009-10-12 00:31:00,1.6354,1.63545,1.6352,1.6353,40000000.0
2009-10-12 00:32:00,1.6353,1.6353,1.63525,1.6353,17000000.0
2009-10-12 00:33:00,1.6353,1.6353,1.6353,1.6353,11000000.0
2009-10-12 00:34:00,1.6353,1.6353,1.6353,1.6353,13000000.0
2009-10-12 00:35:00,1.6353,1.6353,1.6353,1.6353,33000000.0
2009-10-12 00:36:00,1.6353,1.63535,1.6352,1.63525,23000000.0
2009-10-12 00:37:00,1.63525,1.63535,1.63515,1.6353,35600000.0
2009-10-12 00:38:00,1.6353,1.63585,1.63495,1.63585,100700000.0
2009-10-12 00:39:00,1.6358,1.6358,1.635,1.6353,64700000.0
2009-10-12 00:40:00,1.63525,1.6353,1.635,1.635,30000000.0
2009-10-12 00:41:00,1.635,1.63555,1.635,1.6351,43000000.0
2009-10-12 00:42:00,1.635,1.6352,1.635,1.6351,30000000.0
2009-10-12 00:43:00,1.6351,1.6353,1.635,1.635,20000000.0
2009-10-12 00:44:00,1.635,1.635,1.63485,1.63485,32000000.0
2009-10-12 00:45:00,1.63485,1.635,1.6348,1.635,21000000.0
2009-10-12 00:46:00,1.63505,1.63505,1.6349,1.6349,20000000.0
2009-10-12 00:47:00,1.63485,1.63505,1.63485,1.63505,29000000.0
2009-10-12 00:48:00,1.63505,1.63535,1.63505,1.63515,28000000.0
2009-10-12 00:49:00,1.63515,1.63525,1.6349,1.63515,28000000.0
2009-10-12 00:50:00,1.63515,1.63515,1.63505,1.6351,17000000.0
2009-10-12 00:51:00,1.6351,1.63515,1.63475,1.6349,60500000.0
2009-10-12 00:52:00,1.6349,1.63525,1.63485,1.635,50000000.0
2009-10-12 00:53:00,1.63495,1.635,1.63465,1.63475,43000000.0
2009-10-12 00:54:00,1.6347,1.63515,1.6345,1.6351,54600000.0
2009-10-12 00:55:00,1.6351,1.63515,1.6349,1.6351,58000000.0
2009-10-12 00:56:00,1.63515,1.63515,1.6347,1.6349,68100000.0
2009-10-12 00:57:00,1.6349,1.63495,1.63475,1.6349,43000000.0
2009-10-12 00:58:00,1.6349,1.63505,1.6349,1.6349,30000000.0
2009-10-12 00:59:00,1.6348,1.63495,1.6347,1.6348,40900000.0
2009-10-12 01:00:00,1.6347,1.63485,1.6347,1.63485,49300000.0
2009-10-12 01:01:00,1.6349,1.635,1.6348,1.63485,47500000.0
2009-10-12 01:02:00,1.63495,1.6351,1.6347,1.63475,59700000.0
2009-10-12 01:03:00,1.6348,1.6348,1.6346,1.6347,32800000.0
2009-10-12 01:04:00,1.6347,1.63485,1.6347,1.63475,30200000.0
2009-10-12 01:05:00,1.63465,1.63495,1.6346,1.6346,40500000.0
2009-10-12 01:06:00,1.6346,1.63485,1.6344,1.63455,69900000.0
2009-10-12 01:07:00,1.63455,1.6347,1.6344,1.63445,51200000.0
2009-10-12 01:08:00,1.6345,1.6345,1.6343,1.63435,35800000.0
2009-10-12 01:09:00,1.63435,1.6344,1.63425,1.6344,17700000.0
2009-10-12 01:10:00,1.6343,1.6343,1.63415,1.6343,49600000.0
2009-10-12 01:11:00,1.6343,1.6344,1.63415,1.6343,62600000.0
2009-10-12 01:12:00,1.6344,1.63465,1.6343,1.6346,97000000.0
2009-10-12 01:13:00,1.63455,1.63485,1.6345,1.63475,169800000.0
2009-10-12 01:14:00,1.63475,1.6349,1.6345,1.63455,58700000.0
2009-10-12 01:15:00,1.63455,1.63455,1.6345,1.6345,4200000.0
2009-10-12 01:16:00,1.63455,1.6348,1.6345,1.6347,86200000.0
2009-10-12 01:17:00,1.6346,1.6347,1.63455,1.6346,21800000.0
2009-10-12 01:18:00,1.6346,1.63465,1.6346,1.6346,7500000.0
2009-10-12 01:19:00,1.63465,1.63465,1.63435,1.63435,14500000.0
2009-10-12 01:20:00,1.6343,1.6344,1.6343,1.6343,19300000.0
2009-10-12 01:21:00,1.6343,1.6343,1.6342,1.63425,19200000.0
2009-10-12 01:22:00,1.6343,1.6344,1.6341,1.63435,70900000.0
2009-10-12 01:23:00,1.63435,1.63435,1.6343,1.6343,18200000.0
2009-10-12 01:24:00,1.6343,1.63435,1.6343,1.63435,12700000.0
2009-10-12 01:25:00,1.63435,1.63435,1.63425,1.63425,42000000.0
2009-10-12 01:26:00,1.6343,1.6343,1.63415,1.6342,36000000.0
2009-10-12 01:27:00,1.63415,1.63415,1.63415,1.63415,60300000.0
2009-10-12 01:28:00,1.6342,1.63425,1.6341,1.63415,15900000.0
2009-10-12 01:29:00,1.63415,1.6344,1.63415,1.63425,52700000.0
2009-10-12 01:30:00,1.63425,1.6343,1.63405,1.6341,92200000.0
2009-10-12 01:31:00,1.63415,1.6342,1.63415,1.6342,6200000.0
2009-10-12 01:32:00,1.6342,1.63425,1.63415,1.63415,30000000.0
2009-10-12 01:33:00,1.63415,1.63415,1.6341,1.63415,18200000.0
2009-10-12 01:34:00,1.63415,1.6342,1.63415,1.6342,12400000.0
2009-10-12 01:35:00,1.6342,1.63425,1.6341,1.63415,32800000.0
2009-10-12 01:36:00,1.6342,1.6343,1.63405,1.6343,41800000.0
2009-10-12 01:37:00,1.63425,1.6344,1.6342,1.6344,35300000.0
2009-10-12 01:38:00,1.63445,1.6345,1.6342,1.6342,52300000.0
2009-10-12 01:39:00,1.6343,1.6344,1.63425,1.63425,67100000.0
2009-10-12 01:40:00,1.63425,1.63425,1.63425,1.63425,7600000.0
2009-10-12 01:41:00,1.63425,1.63435,1.63425,1.63435,30700000.0
2009-10-12 01:42:00,1.63435,1.63445,1.6343,1.63435,99900000.0
2009-10-12 01:43:00,1.63445,1.6345,1.63445,1.63445,59200000.0
2009-10-12 01:44:00,1.63445,1.6345,1.63445,1.6345,11100000.0
2009-10-12 01:45:00,1.63445,1.6345,1.63445,1.63445,33400000.0
2009-10-12 01:46:00,1.6345,1.6345,1.6344,1.6344,12700000.0
2009-10-12 01:47:00,1.63435,1.6348,1.63435,1.6347,49900000.0
2009-10-12 01:48:00,1.63495,1.635,1.63485,1.6349,35100000.0
2009-10-12 01:49:00,1.63495,1.6351,1.6349,1.63505,15800000.0
2009-10-12 01:50:00,1.63495,1.63505,1.63475,1.63505,22600000.0
2009-10-12 01:51:00,1.6351,1.6351,1.63505,1.63505,3000000.0
2009-10-12 01:52:00,1.63505,1.6352,1.63505,1.6352,9000000.0
2009-10-12 01:53:00,1.6354,1.6354,1.63525,1.6353,12000000.0
2009-10-12 01:54:00,1.63535,1.63535,1.63525,1.6353,21000000.0
2009-10-12 01:55:00,1.63535,1.63545,1.6353,1.63535,9000000.0
2009-10-12 01:56:00,1.63535,1.63535,1.63515,1.63515,33600000.0
2009-10-12 01:57:00,1.63515,1.6355,1.635,1.6351,55500000.0
2009-10-12 01:58:00,1.6351,1.63535,1.6351,1.63525,30000000.0
2009-10-12 01:59:00,1.63525,1.63565,1.63525,1.63535,93300000.0
2009-10-12 02:00:00,1.63545,1.63575,1.6354,1.6357,222600000.0
2009-10-12 02:01:00,1.6357,1.63575,1.6355,1.63555,177400000.0
2009-10-12 02:02:00,1.63555,1.6358,1.6355,1.63565,112100000.0
2009-10-12 02:03:00,1.6356,1.6356,1.63555,1.63555,40600000.0
2009-10-12 02:04:00,1.63555,1.6356,1.6353,1.6354,95700000.0
2009-10-12 02:05:00,1.63545,1.63565,1.6354,1.6356,60400000.0
2009-10-12 02:06:00,1.6356,1.6357,1.6354,1.6356,87300000.0
2009-10-12 02:07:00,1.6356,1.6356,1.635,1.63505,107000000.0
2009-10-12 02:08:00,1.63505,1.6353,1.63485,1.63485,90500000.0
2009-10-12 02:09:00,1.6349,1.63505,1.63475,1.63475,75600000.0
2009-10-12 02:10:00,1.63475,1.63475,1.6343,1.6344,97100000.0
2009-10-12 02:11:00,1.6344,1.6345,1.63415,1.6343,61700000.0
2009-10-12 02:12:00,1.63425,1.63435,1.6341,1.63425,39000000.0
2009-10-12 02:13:00,1.6342,1.6347,1.63415,1.63455,128400000.0
2009-10-12 02:14:00,1.63445,1.6353,1.6344,1.63515,226800000.0
2009-10-12 02:15:00,1.63505,1.63515,1.63475,1.6348,104800000.0
2009-10-12 02:16:00,1.63475,1.6349,1.63465,1.63475,70700000.0
2009-10-12 02:17:00,1.6347,1.6348,1.63445,1.6346,109000000.0
2009-10-12 02:18:00,1.63465,1.63515,1.6345,1.63505,95400000.0
2009-10-12 02:19:00,1.63495,1.63525,1.63495,1.63515,135400000.0
2009-10-12 02:20:00,1.63505,1.63525,1.6349,1.635,118100000.0
2009-10-12 02:21:00,1.6351,1.63525,1.6349,1.6351,161300000.0
2009-10-12 02:22:00,1.6351,1.6352,1.635,1.63505,90200000.0
2009-10-12 02:23:00,1.63505,1.63535,1.63505,1.6352,160200000.0
2009-10-12 02:24:00,1.6352,1.6353,1.63465,1.635,144300000.0
2009-10-12 02:25:00,1.635,1.6351,1.63475,1.6348,93000000.0
2009-10-12 02:26:00,1.6348,1.63505,1.6348,1.63495,76300000.0
2009-10-12 02:27:00,1.635,1.63505,1.63465,1.63475,98300000.0
2009-10-12 02:28:00,1.6348,1.63505,1.63465,1.6348,113400000.0
2009-10-12 02:29:00,1.6348,1.635,1.63465,1.63465,97200000.0
2009-10-12 02:30:00,1.6347,1.63475,1.63455,1.63465,73800000.0
2009-10-12 02:31:00,1.63465,1.6347,1.63445,1.6346,104800000.0
2009-10-12 02:32:00,1.6346,1.6348,1.6345,1.6346,74700000.0
2009-10-12 02:33:00,1.63455,1.6346,1.6345,1.6346,64500000.0
2009-10-12 02:34:00,1.63455,1.63465,1.6345,1.63455,34600000.0
2009-10-12 02:35:00,1.63455,1.6347,1.6344,1.6347,43600000.0
2009-10-12 02:36:00,1.6347,1.63485,1.6346,1.6348,83400000.0
2009-10-12 02:37:00,1.6348,1.6356,1.6347,1.6356,103700000.0
2009-10-12 02:38:00,1.63565,1.636,1.6354,1.636,119600000.0
2009-10-12 02:39:00,1.636,1.6364,1.6358,1.6363,97900000.0
2009-10-12 02:40:00,1.6363,1.6365,1.63615,1.63635,88500000.0
2009-10-12 02:41:00,1.63635,1.63645,1.63585,1.63595,109600000.0
2009-10-12 02:42:00,1.636,1.636,1.6349,1.63495,174600000.0
2009-10-12 02:43:00,1.63505,1.63565,1.63495,1.63555,81700000.0
2009-10-12 02:44:00,1.6355,1.6356,1.6354,1.6355,22800000.0
2009-10-12 02:45:00,1.63545,1.63555,1.635,1.63515,124200000.0
2009-10-12 02:46:00,1.63515,1.6356,1.6351,1.63555,37600000.0
2009-10-12 02:47:00,1.6355,1.63555,1.63505,1.6351,92900000.0
2009-10-12 02:48:00,1.6351,1.6354,1.63505,1.63525,93700000.0
2009-10-12 02:49:00,1.63525,1.6354,1.63495,1.63505,77200000.0
2009-10-12 02:50:00,1.635,1.6352,1.63495,1.6351,79800000.0
2009-10-12 02:51:00,1.63505,1.6352,1.63495,1.63505,95400000.0
2009-10-12 02:52:00,1.6351,1.63515,1.63485,1.63495,48800000.0
2009-10-12 02:53:00,1.635,1.6352,1.63495,1.63505,71800000.0
2009-10-12 02:54:00,1.63505,1.6353,1.63495,1.63505,68200000.0
2009-10-12 02:55:00,1.63505,1.63535,1.63505,1.6351,63800000.0
2009-10-12 02:56:00,1.63515,1.6353,1.63495,1.63495,57300000.0
2009-10-12 02:57:00,1.63495,1.63515,1.63495,1.63515,65000000.0
2009-10-12 02:58:00,1.63515,1.63515,1.635,1.635,42000000.0
2009-10-12 02:59:00,1.63505,1.63525,1.635,1.6352,63000000.0
2009-10-12 03:00:00,1.63515,1.63525,1.63495,1.63525,95200000.0
2009-10-12 03:01:00,1.6353,1.63565,1.6349,1.63545,157500000.0
2009-10-12 03:02:00,1.63545,1.63605,1.63545,1.63605,111900000.0
2009-10-12 03:03:00,1.63605,1.6366,1.63575,1.6359,124000000.0
2009-10-12 03:04:00,1.63595,1.63595,1.6356,1.6357,46100000.0
2009-10-12 03:05:00,1.63565,1.63595,1.63545,1.63545,79700000.0
2009-10-12 03:06:00,1.63545,1.6356,1.63535,1.63535,94000000.0
2009-10-12 03:07:00,1.6354,1.63545,1.63485,1.635,144700000.0
2009-10-12 03:08:00,1.635,1.63525,1.63485,1.6351,78500000.0
2009-10-12 03:09:00,1.635,1.6353,1.63485,1.63505,49900000.0
2009-10-12 03:10:00,1.63505,1.6351,1.6349,1.635,37000000.0
2009-10-12 03:11:00,1.635,1.635,1.6346,1.6349,80800000.0
2009-10-12 03:12:00,1.6349,1.6351,1.6348,1.63505,66400000.0
2009-10-12 03:13:00,1.635,1.6351,1.63485,1.6351,55700000.0
2009-10-12 03:14:00,1.63515,1.6353,1.63485,1.6349,118400000.0
2009-10-12 03:15:00,1.63495,1.63515,1.63475,1.63505,75600000.0
2009-10-12 03:16:00,1.63505,1.63555,1.6349,1.63555,77000000.0
2009-10-12 03:17:00,1.6355,1.6358,1.63545,1.63575,67300000.0
2009-10-12 03:18:00,1.63575,1.63615,1.63575,1.636,84300000.0
2009-10-12 03:19:00,1.63605,1.63605,1.6358,1.63585,68100000.0
2009-10-12 03:20:00,1.63585,1.63635,1.63585,1.63605,97400000.0
2009-10-12 03:21:00,1.6361,1.6363,1.6359,1.6363,109700000.0
2009-10-12 03:22:00,1.6363,1.6363,1.63595,1.63605,134300000.0
2009-10-12 03:23:00,1.63605,1.6363,1.6359,1.636,97500000.0
2009-10-12 03:24:00,1.636,1.63615,1.6358,1.6358,80900000.0
2009-10-12 03:25:00,1.6358,1.6359,1.6358,1.63585,34200000.0
2009-10-12 03:26:00,1.63585,1.63605,1.6357,1.63585,80100000.0
2009-10-12 03:27:00,1.63585,1.6359,1.6356,1.6357,72800000.0
2009-10-12 03:28:00,1.6357,1.6358,1.63545,1.6356,67300000.0
2009-10-12 03:29:00,1.63565,1.63615,1.63545,1.6359,103600000.0
2009-10-12 03:30:00,1.6359,1.63645,1.6359,1.63615,134300000.0
2009-10-12 03:31:00,1.6361,1.6364,1.636,1.6363,110300000.0
2009-10-12 03:32:00,1.6363,1.6363,1.63575,1.6361,105600000.0
2009-10-12 03:33:00,1.636,1.636,1.6357,1.63585,75100000.0
2009-10-12 03:34:00,1.63585,1.63605,1.63565,1.6358,69100000.0
2009-10-12 03:35:00,1.6358,1.6359,1.63575,1.63585,49900000.0
2009-10-12 03:36:00,1.6359,1.6359,1.63565,1.63575,47700000.0
2009-10-12 03:37:00,1.6357,1.6358,1.6355,1.6357,54100000.0
2009-10-12 03:38:00,1.6357,1.63575,1.63555,1.6356,47800000.0
2009-10-12 03:39:00,1.6356,1.63575,1.6355,1.63575,93300000.0
2009-10-12 03:40:00,1.6358,1.636,1.63565,1.63585,79000000.0
2009-10-12 03:41:00,1.63585,1.6359,1.63575,1.63575,106100000.0
2009-10-12 03:42:00,1.63575,1.6358,1.6357,1.6358,37300000.0
2009-10-12 03:43:00,1.6358,1.63595,1.63565,1.6357,105500000.0
2009-10-12 03:44:00,1.6357,1.63595,1.6357,1.63595,65300000.0
2009-10-12 03:45:00,1.6359,1.6359,1.63545,1.6357,98400000.0
2009-10-12 03:46:00,1.63575,1.63585,1.63555,1.6356,116700000.0
2009-10-12 03:47:00,1.6355,1.63565,1.6355,1.6356,30700000.0
2009-10-12 03:48:00,1.63565,1.6357,1.63535,1.63545,149700000.0
2009-10-12 03:49:00,1.63545,1.6355,1.63535,1.6354,68400000.0
2009-10-12 03:50:00,1.6354,1.63545,1.6353,1.63545,63700000.0
2009-10-12 03:51:00,1.63535,1.6354,1.6352,1.6353,144300000.0
2009-10-12 03:52:00,1.63525,1.63555,1.63525,1.6353,79000000.0
2009-10-12 03:53:00,1.63525,1.6353,1.6351,1.6352,21600000.0
2009-10-12 03:54:00,1.6352,1.6352,1.63515,1.63515,21400000.0
2009-10-12 03:55:00,1.63515,1.63515,1.6351,1.6351,33600000.0
2009-10-12 03:56:00,1.6351,1.6353,1.6351,1.6352,54700000.0
2009-10-12 03:57:00,1.6351,1.6353,1.6351,1.6351,73100000.0
2009-10-12 03:58:00,1.6351,1.63515,1.63495,1.63495,40600000.0
2009-10-12 03:59:00,1.63495,1.63495,1.6344,1.63455,127400000.0
2009-10-12 04:00:00,1.63455,1.6347,1.6344,1.6345,104000000.0
2009-10-12 04:01:00,1.6345,1.6348,1.63435,1.6348,74000000.0
2009-10-12 04:02:00,1.6347,1.63495,1.63445,1.6345,120600000.0
2009-10-12 04:03:00,1.6345,1.6345,1.6343,1.63435,32700000.0
2009-10-12 04:04:00,1.63435,1.63435,1.6342,1.6343,32300000.0
2009-10-12 04:05:00,1.6343,1.63435,1.6342,1.6343,23700000.0
2009-10-12 04:06:00,1.6343,1.63445,1.6343,1.63445,38200000.0
2009-10-12 04:07:00,1.6344,1.6344,1.63435,1.6344,45000000.0
2009-10-12 04:08:00,1.6344,1.6344,1.6342,1.6343,48200000.0
2009-10-12 04:09:00,1.6343,1.6344,1.6343,1.6344,53200000.0
2009-10-12 04:10:00,1.6344,1.63445,1.63435,1.63445,11400000.0
2009-10-12 04:11:00,1.6344,1.63475,1.63435,1.6344,102400000.0
2009-10-12 04:12:00,1.6344,1.6344,1.6342,1.6344,42600000.0
2009-10-12 04:13:00,1.6344,1.63445,1.63425,1.63435,94300000.0
2009-10-12 04:14:00,1.6344,1.63445,1.6343,1.63445,76200000.0
2009-10-12 04:15:00,1.6344,1.6345,1.6344,1.6345,46100000.0
2009-10-12 04:16:00,1.6345,1.6346,1.6343,1.63445,71800000.0
2009-10-12 04:17:00,1.63445,1.6345,1.63445,1.6345,14300000.0
2009-10-12 04:18:00,1.63445,1.63445,1.6344,1.63445,29000000.0
2009-10-12 04:19:00,1.63425,1.63445,1.63425,1.6343,50400000.0
2009-10-12 04:20:00,1.63435,1.6344,1.6343,1.63435,59600000.0
2009-10-12 04:21:00,1.6344,1.63445,1.63435,1.63445,59300000.0
2009-10-12 04:22:00,1.63445,1.63445,1.6344,1.63445,27400000.0
2009-10-12 04:23:00,1.63445,1.63445,1.63415,1.6342,34400000.0
2009-10-12 04:24:00,1.6342,1.6342,1.634,1.6341,52000000.0
2009-10-12 04:25:00,1.6341,1.6343,1.63395,1.63425,92800000.0
2009-10-12 04:26:00,1.6343,1.63445,1.6342,1.63445,78700000.0
2009-10-12 04:27:00,1.63445,1.6346,1.63425,1.63455,79900000.0
2009-10-12 04:28:00,1.63465,1.6352,1.63465,1.63495,113700000.0
2009-10-12 04:29:00,1.63495,1.6351,1.63495,1.6351,33000000.0
2009-10-12 04:30:00,1.6351,1.6351,1.63455,1.63465,79900000.0
2009-10-12 04:31:00,1.6347,1.6347,1.6346,1.6347,51400000.0
2009-10-12 04:32:00,1.6347,1.6347,1.63465,1.6347,24400000.0
2009-10-12 04:33:00,1.6347,1.63505,1.6345,1.635,99800000.0
2009-10-12 04:34:00,1.635,1.63505,1.6348,1.6349,65600000.0
2009-10-12 04:35:00,1.6349,1.6349,1.63445,1.63445,16800000.0
2009-10-12 04:36:00,1.6345,1.6345,1.6344,1.6345,30200000.0
2009-10-12 04:37:00,1.63455,1.6347,1.6345,1.6347,30800000.0
2009-10-12 04:38:00,1.63465,1.63465,1.6344,1.63465,59600000.0
2009-10-12 04:39:00,1.63465,1.6349,1.63465,1.6349,46300000.0
2009-10-12 04:40:00,1.6349,1.63495,1.6348,1.63495,41300000.0
2009-10-12 04:41:00,1.635,1.6352,1.6347,1.63515,90300000.0
2009-10-12 04:42:00,1.63505,1.63545,1.63455,1.63495,89600000.0
2009-10-12 04:43:00,1.63495,1.635,1.63475,1.63495,111200000.0
2009-10-12 04:44:00,1.63495,1.635,1.6346,1.63465,87300000.0
2009-10-12 04:45:00,1.63465,1.6348,1.63445,1.6348,132500000.0
2009-10-12 04:46:00,1.63475,1.63545,1.63455,1.6354,86800000.0
2009-10-12 04:47:00,1.6354,1.63545,1.6352,1.6352,60200000.0
2009-10-12 04:48:00,1.63515,1.6355,1.63515,1.63525,37300000.0
2009-10-12 04:49:00,1.63525,1.63545,1.63485,1.6353,114300000.0
2009-10-12 04:50:00,1.63525,1.63535,1.63505,1.63515,158400000.0
2009-10-12 04:51:00,1.6351,1.63545,1.63505,1.6351,108900000.0
2009-10-12 04:52:00,1.63505,1.6353,1.63505,1.6352,51300000.0
2009-10-12 04:53:00,1.63515,1.63525,1.63505,1.63525,90300000.0
2009-10-12 04:54:00,1.63525,1.63555,1.63525,1.6355,95600000.0
2009-10-12 04:55:00,1.63545,1.63575,1.6354,1.63575,105600000.0
2009-10-12 04:56:00,1.63575,1.63575,1.63535,1.6356,146900000.0
2009-10-12 04:57:00,1.63545,1.6359,1.63545,1.6358,110100000.0
2009-10-12 04:58:00,1.6358,1.6358,1.6355,1.6357,120300000.0
2009-10-12 04:59:00,1.6357,1.63615,1.6355,1.6355,104600000.0
2009-10-12 05:00:00,1.6355,1.63575,1.6353,1.63575,73500000.0
2009-10-12 05:01:00,1.6357,1.63585,1.63565,1.6358,56100000.0
2009-10-12 05:02:00,1.6358,1.63595,1.6357,1.6357,73200000.0
2009-10-12 05:03:00,1.6357,1.6357,1.6357,1.6357,1500000.0
2009-10-12 05:04:00,1.6357,1.6357,1.6355,1.63565,21500000.0
2009-10-12 05:05:00,1.6355,1.6357,1.6355,1.6356,46300000.0
2009-10-12 05:06:00,1.63565,1.63565,1.6354,1.6354,15000000.0
2009-10-12 05:07:00,1.6354,1.6354,1.6354,1.6354,1500000.0
2009-10-12 05:08:00,1.63545,1.6355,1.63545,1.6355,6000000.0
2009-10-12 05:09:00,1.63555,1.63585,1.63555,1.6358,41500000.0
2009-10-12 05:10:00,1.63565,1.63565,1.63535,1.6354,35100000.0
2009-10-12 05:11:00,1.63545,1.6359,1.63545,1.6356,79300000.0
2009-10-12 05:12:00,1.6356,1.63575,1.63555,1.63555,64600000.0
2009-10-12 05:13:00,1.6355,1.6355,1.6355,1.6355,3100000.0
2009-10-12 05:14:00,1.63555,1.6357,1.63545,1.63545,84600000.0
2009-10-12 05:15:00,1.63545,1.63555,1.63525,1.63525,73700000.0
2009-10-12 05:16:00,1.63525,1.6355,1.63525,1.63535,54600000.0
2009-10-12 05:17:00,1.6353,1.6354,1.63525,1.63535,38800000.0
2009-10-12 05:18:00,1.6353,1.63545,1.6352,1.6354,60600000.0
2009-10-12 05:19:00,1.6354,1.63555,1.63525,1.6354,54800000.0
2009-10-12 05:20:00,1.63535,1.6356,1.63535,1.6356,30000000.0
2009-10-12 05:21:00,1.6356,1.63565,1.6356,1.63565,51800000.0
2009-10-12 05:22:00,1.63565,1.63585,1.6355,1.63555,69000000.0
2009-10-12 05:23:00,1.63555,1.63605,1.63555,1.6359,86200000.0
2009-10-12 05:24:00,1.6359,1.63615,1.6356,1.63615,75100000.0
2009-10-12 05:25:00,1.6361,1.6361,1.636,1.636,5500000.0
2009-10-12 05:26:00,1.636,1.63615,1.63595,1.6361,48500000.0
2009-10-12 05:27:00,1.6361,1.63625,1.636,1.63625,105500000.0
2009-10-12 05:28:00,1.63625,1.63635,1.6359,1.6362,47500000.0
2009-10-12 05:29:00,1.6362,1.63625,1.63595,1.63595,55500000.0
2009-10-12 05:30:00,1.63595,1.636,1.6356,1.6356,80500000.0
2009-10-12 05:31:00,1.6356,1.6358,1.63555,1.6358,50700000.0
2009-10-12 05:32:00,1.63585,1.6359,1.63575,1.6358,40600000.0
2009-10-12 05:33:00,1.63575,1.6358,1.63565,1.63575,39500000.0
2009-10-12 05:34:00,1.6357,1.6358,1.63565,1.63575,42800000.0
2009-10-12 05:35:00,1.63585,1.6359,1.63575,1.63575,33600000.0
2009-10-12 05:36:00,1.6358,1.63595,1.63565,1.63565,105300000.0
2009-10-12 05:37:00,1.63565,1.63565,1.6356,1.63565,42800000.0
2009-10-12 05:38:00,1.63565,1.63565,1.63565,1.63565,4500000.0
2009-10-12 05:39:00,1.63565,1.63585,1.6356,1.63575,21300000.0
2009-10-12 05:40:00,1.63575,1.63575,1.6357,1.6357,48400000.0
2009-10-12 05:41:00,1.6358,1.63595,1.63565,1.6357,68600000.0
2009-10-12 05:42:00,1.6357,1.6357,1.63565,1.63565,11500000.0
2009-10-12 05:43:00,1.63565,1.63565,1.63545,1.63545,15600000.0
2009-10-12 05:44:00,1.6355,1.63555,1.63545,1.63545,60600000.0
2009-10-12 05:45:00,1.63545,1.63545,1.63545,1.63545,9300000.0
2009-10-12 05:46:00,1.6354,1.63555,1.6354,1.63555,44500000.0
2009-10-12 05:47:00,1.6355,1.63555,1.6355,1.63555,7500000.0
2009-10-12 05:48:00,1.63555,1.6358,1.6355,1.63565,88500000.0
2009-10-12 05:49:00,1.63555,1.63555,1.63555,1.63555,20300000.0
2009-10-12 05:50:00,1.63555,1.63555,1.63555,1.63555,7500000.0
2009-10-12 05:51:00,1.6356,1.63565,1.6355,1.63555,42500000.0
2009-10-12 05:52:00,1.63555,1.6356,1.6355,1.6356,26000000.0
2009-10-12 05:53:00,1.6356,1.6356,1.63545,1.63545,44700000.0
2009-10-12 05:54:00,1.6354,1.63555,1.6353,1.63535,189500000.0
2009-10-12 05:55:00,1.63535,1.6354,1.63535,1.63535,40000000.0
2009-10-12 05:56:00,1.63535,1.6354,1.63535,1.6354,16000000.0
2009-10-12 05:57:00,1.6354,1.6356,1.6354,1.63555,40600000.0
2009-10-12 05:58:00,1.63555,1.63565,1.63555,1.63555,30000000.0
2009-10-12 05:59:00,1.63555,1.6358,1.63555,1.6357,55700000.0
2009-10-12 06:00:00,1.6357,1.63575,1.63565,1.6357,46700000.0
2009-10-12 06:01:00,1.6357,1.6357,1.63565,1.6357,16300000.0
2009-10-12 06:02:00,1.6357,1.6357,1.6355,1.6357,44600000.0
2009-10-12 06:03:00,1.63575,1.63575,1.63555,1.6356,12000000.0
2009-10-12 06:04:00,1.6357,1.63575,1.6356,1.6356,11800000.0
2009-10-12 06:05:00,1.6356,1.63565,1.63555,1.63555,35500000.0
2009-10-12 06:06:00,1.63555,1.6356,1.63555,1.63555,55000000.0
2009-10-12 06:07:00,1.63555,1.63565,1.63555,1.63565,11500000.0
2009-10-12 06:08:00,1.63565,1.63565,1.63565,1.63565,6200000.0
2009-10-12 06:09:00,1.63565,1.63565,1.63565,1.63565,1500000.0
2009-10-12 06:10:00,1.63565,1.63565,1.63565,1.63565,11100000.0
2009-10-12 06:11:00,1.63575,1.63615,1.6357,1.63615,50100000.0
2009-10-12 06:12:00,1.63615,1.63625,1.63615,1.63625,56200000.0
2009-10-12 06:13:00,1.63625,1.63625,1.6361,1.63625,31400000.0
2009-10-12 06:14:00,1.63625,1.63625,1.6361,1.63615,37400000.0
2009-10-12 06:15:00,1.63615,1.6362,1.6359,1.6359,66100000.0
2009-10-12 06:16:00,1.6359,1.6361,1.6359,1.63595,102600000.0
2009-10-12 06:17:00,1.63595,1.6361,1.63595,1.6361,36000000.0
2009-10-12 06:18:00,1.63605,1.6361,1.6359,1.6359,40200000.0
2009-10-12 06:19:00,1.63585,1.63615,1.6358,1.6361,60500000.0
2009-10-12 06:20:00,1.6361,1.6362,1.636,1.63615,51700000.0
2009-10-12 06:21:00,1.63615,1.6362,1.63605,1.6361,29000000.0
2009-10-12 06:22:00,1.6361,1.63615,1.6358,1.6358,42400000.0
2009-10-12 06:23:00,1.6358,1.6358,1.6356,1.6356,48100000.0
2009-10-12 06:24:00,1.6356,1.63575,1.6356,1.63575,40400000.0
2009-10-12 06:25:00,1.63565,1.63595,1.63565,1.63595,17280000.0
2009-10-12 06:26:00,1.63595,1.63595,1.63595,1.63595,3000000.0
2009-10-12 06:27:00,1.63595,1.636,1.63595,1.636,18400000.0
2009-10-12 06:28:00,1.636,1.63605,1.63595,1.63605,26800000.0
2009-10-12 06:29:00,1.63605,1.63625,1.63595,1.63615,36800000.0
2009-10-12 06:30:00,1.6362,1.6365,1.63615,1.6365,63800000.0
2009-10-12 06:31:00,1.63655,1.6367,1.6364,1.63645,56600000.0
2009-10-12 06:32:00,1.63655,1.63655,1.63635,1.63635,19000000.0
2009-10-12 06:33:00,1.63625,1.63635,1.63625,1.63625,37800000.0
2009-10-12 06:34:00,1.63625,1.6363,1.63625,1.63625,7400000.0
2009-10-12 06:35:00,1.63625,1.63635,1.63625,1.63625,9200000.0
2009-10-12 06:36:00,1.63625,1.63625,1.63625,1.63625,10700000.0
2009-10-12 06:37:00,1.63625,1.6365,1.63625,1.6365,74700000.0
2009-10-12 06:38:00,1.6365,1.6366,1.63645,1.63655,33300000.0
2009-10-12 06:39:00,1.63645,1.6366,1.63645,1.63645,40700000.0
2009-10-12 06:40:00,1.63645,1.63645,1.63635,1.63645,59000000.0
2009-10-12 06:41:00,1.6364,1.63645,1.6364,1.63645,16600000.0
2009-10-12 06:42:00,1.63645,1.63645,1.6364,1.6364,12000000.0
2009-10-12 06:43:00,1.63645,1.63655,1.63645,1.63645,8300000.0
2009-10-12 06:44:00,1.63655,1.63665,1.63615,1.63645,127200000.0
2009-10-12 06:45:00,1.6364,1.6365,1.63635,1.63645,25500000.0
2009-10-12 06:46:00,1.63645,1.6366,1.6364,1.63645,40100000.0
2009-10-12 06:47:00,1.6364,1.63655,1.6364,1.63655,69200000.0
2009-10-12 06:48:00,1.6365,1.6365,1.6365,1.6365,1500000.0
2009-10-12 06:49:00,1.6367,1.637,1.6367,1.6368,43600000.0
2009-10-12 06:50:00,1.63695,1.63695,1.63695,1.63695,2000000.0
2009-10-12 06:51:00,1.63695,1.63695,1.63695,1.63695,2000000.0
2009-10-12 06:52:00,1.63695,1.63695,1.63695,1.63695,1000000.0
2009-10-12 06:53:00,1.63695,1.63695,1.63695,1.63695,24500000.0
2009-10-12 06:54:00,1.63695,1.63695,1.63695,1.63695,72000000.0
2009-10-12 06:55:00,1.63695,1.6371,1.63695,1.637,35500000.0
2009-10-12 06:56:00,1.637,1.63715,1.63695,1.63715,80000000.0
2009-10-12 06:57:00,1.63705,1.63715,1.637,1.63705,31200000.0
2009-10-12 06:58:00,1.6371,1.6371,1.63705,1.6371,11800000.0
2009-10-12 06:59:00,1.6371,1.63715,1.63705,1.63705,15200000.0
2009-10-12 07:00:00,1.637,1.63705,1.637,1.63705,20600000.0
2009-10-12 07:01:00,1.63675,1.63685,1.6366,1.63685,23800000.0
2009-10-12 07:02:00,1.6369,1.637,1.63685,1.63685,35900000.0
2009-10-12 07:03:00,1.63685,1.63695,1.63685,1.63695,10600000.0
2009-10-12 07:04:00,1.63685,1.6369,1.6368,1.6368,24400000.0
2009-10-12 07:05:00,1.63685,1.63685,1.63665,1.6367,17800000.0
2009-10-12 07:06:00,1.63665,1.6368,1.63665,1.6367,34600000.0
2009-10-12 07:07:00,1.63665,1.6367,1.63665,1.63665,10000000.0
2009-10-12 07:08:00,1.63665,1.6367,1.63655,1.6366,10300000.0
2009-10-12 07:09:00,1.63655,1.63655,1.63655,1.63655,7500000.0
2009-10-12 07:10:00,1.63665,1.63675,1.6366,1.6367,15200000.0
2009-10-12 07:11:00,1.6367,1.6367,1.6362,1.63635,93100000.0
2009-10-12 07:12:00,1.6364,1.6364,1.63615,1.6364,57100000.0
2009-10-12 07:13:00,1.6364,1.6365,1.6364,1.6365,19600000.0
2009-10-12 07:14:00,1.6365,1.63655,1.6365,1.6365,9000000.0
2009-10-12 07:15:00,1.6365,1.63655,1.6365,1.63655,5000000.0
2009-10-12 07:16:00,1.63655,1.63675,1.63645,1.63675,29800000.0
2009-10-12 07:17:00,1.6367,1.63705,1.6367,1.63705,130600000.0
2009-10-12 07:18:00,1.637,1.63715,1.6369,1.63705,67000000.0
2009-10-12 07:19:00,1.63705,1.6371,1.63695,1.63695,29500000.0
2009-10-12 07:20:00,1.637,1.6374,1.63685,1.6373,103400000.0
2009-10-12 07:21:00,1.63735,1.63785,1.6373,1.63785,106900000.0
2009-10-12 07:22:00,1.63775,1.6383,1.6375,1.6383,138100000.0
2009-10-12 07:23:00,1.63835,1.63845,1.6379,1.63805,117000000.0
2009-10-12 07:24:00,1.6381,1.63825,1.63785,1.6379,73400000.0
2009-10-12 07:25:00,1.6379,1.63795,1.63765,1.63765,59900000.0
2009-10-12 07:26:00,1.63765,1.6377,1.63745,1.63755,41400000.0
2009-10-12 07:27:00,1.63755,1.63785,1.63745,1.6378,37200000.0
2009-10-12 07:28:00,1.6378,1.63795,1.6378,1.6378,51400000.0
2009-10-12 07:29:00,1.6378,1.63785,1.6378,1.6378,25100000.0
2009-10-12 07:30:00,1.6378,1.6379,1.63755,1.6376,50000000.0
2009-10-12 07:31:00,1.63755,1.63755,1.63705,1.6372,71800000.0
2009-10-12 07:32:00,1.6372,1.63745,1.6371,1.6374,90400000.0
2009-10-12 07:33:00,1.6372,1.63735,1.63705,1.6371,54700000.0
2009-10-12 07:34:00,1.6371,1.6373,1.6371,1.6373,34400000.0
2009-10-12 07:35:00,1.6373,1.63735,1.63715,1.63725,27100000.0
2009-10-12 07:36:00,1.63725,1.63745,1.63725,1.63745,56300000.0
2009-10-12 07:37:00,1.63745,1.63745,1.6374,1.6374,28600000.0
2009-10-12 07:38:00,1.6374,1.63755,1.63705,1.6373,43600000.0
2009-10-12 07:39:00,1.63725,1.63735,1.63725,1.63735,30800000.0
2009-10-12 07:40:00,1.6373,1.6374,1.63725,1.63735,55600000.0
2009-10-12 07:41:00,1.6373,1.6376,1.63715,1.63745,55200000.0
2009-10-12 07:42:00,1.63745,1.63765,1.6374,1.63765,23900000.0
2009-10-12 07:43:00,1.6375,1.63775,1.63745,1.6375,94500000.0
2009-10-12 07:44:00,1.63745,1.63755,1.63745,1.6375,36400000.0
2009-10-12 07:45:00,1.63755,1.6377,1.6374,1.63765,60900000.0
2009-10-12 07:46:00,1.63765,1.6378,1.6376,1.6376,35000000.0
2009-10-12 07:47:00,1.6376,1.63775,1.6375,1.63765,91700000.0
2009-10-12 07:48:00,1.6376,1.63765,1.63735,1.63735,98000000.0
2009-10-12 07:49:00,1.6374,1.63745,1.637,1.637,65100000.0
2009-10-12 07:50:00,1.637,1.63725,1.6369,1.63705,81300000.0
2009-10-12 07:51:00,1.63705,1.63705,1.6365,1.6365,68400000.0
2009-10-12 07:52:00,1.63655,1.63665,1.6365,1.63655,30100000.0
2009-10-12 07:53:00,1.63655,1.63655,1.63635,1.6364,88200000.0
2009-10-12 07:54:00,1.63635,1.6366,1.63635,1.63635,25100000.0
2009-10-12 07:55:00,1.63645,1.6367,1.63635,1.63655,86800000.0
2009-10-12 07:56:00,1.6366,1.6366,1.6364,1.6364,51500000.0
2009-10-12 07:57:00,1.6364,1.63645,1.63625,1.63635,91600000.0
2009-10-12 07:58:00,1.63625,1.63645,1.63595,1.63605,80000000.0
2009-10-12 07:59:00,1.63605,1.6363,1.63575,1.6361,141700000.0
2009-10-12 08:00:00,1.6361,1.6364,1.636,1.6361,57600000.0
2009-10-12 08:01:00,1.6361,1.6361,1.6357,1.636,70100000.0
2009-10-12 08:02:00,1.63595,1.63595,1.63575,1.63575,56300000.0
2009-10-12 08:03:00,1.63575,1.6359,1.63575,1.6359,61500000.0
2009-10-12 08:04:00,1.6359,1.63605,1.6359,1.63605,52900000.0
2009-10-12 08:05:00,1.63605,1.63655,1.636,1.63635,93100000.0
2009-10-12 08:06:00,1.63635,1.63635,1.6356,1.6356,59100000.0
2009-10-12 08:07:00,1.6356,1.63605,1.6352,1.6356,199400000.0
2009-10-12 08:08:00,1.6356,1.6356,1.6343,1.6343,212300000.0
2009-10-12 08:09:00,1.6343,1.63475,1.63395,1.63425,165900000.0
2009-10-12 08:10:00,1.63435,1.63505,1.6342,1.63505,145600000.0
2009-10-12 08:11:00,1.63505,1.6354,1.635,1.6353,87200000.0
2009-10-12 08:12:00,1.6353,1.6353,1.6347,1.63475,48300000.0
2009-10-12 08:13:00,1.63475,1.6348,1.6345,1.63465,48100000.0
2009-10-12 08:14:00,1.63455,1.63465,1.63425,1.63445,136400000.0
2009-10-12 08:15:00,1.63445,1.63455,1.6342,1.6343,143800000.0
2009-10-12 08:16:00,1.6343,1.63455,1.6343,1.6345,99800000.0
2009-10-12 08:17:00,1.63445,1.6349,1.63445,1.63475,148300000.0
2009-10-12 08:18:00,1.6347,1.63515,1.6347,1.63495,128200000.0
2009-10-12 08:19:00,1.6349,1.63495,1.6347,1.6349,90500000.0
2009-10-12 08:20:00,1.63495,1.6351,1.6348,1.63505,85400000.0
2009-10-12 08:21:00,1.63505,1.6352,1.63475,1.6348,140800000.0
2009-10-12 08:22:00,1.6348,1.635,1.6347,1.6349,96100000.0
2009-10-12 08:23:00,1.6349,1.635,1.63465,1.63475,96000000.0
2009-10-12 08:24:00,1.6347,1.6348,1.63455,1.6346,122800000.0
2009-10-12 08:25:00,1.6346,1.6346,1.63405,1.6344,77600000.0
2009-10-12 08:26:00,1.6344,1.6344,1.63395,1.63405,48800000.0
2009-10-12 08:27:00,1.6343,1.6344,1.63395,1.6344,60700000.0
2009-10-12 08:28:00,1.6344,1.6346,1.6344,1.63445,82100000.0
2009-10-12 08:29:00,1.6345,1.6349,1.6344,1.6349,124500000.0
2009-10-12 08:30:00,1.635,1.6353,1.6344,1.63465,208800000.0
2009-10-12 08:31:00,1.63455,1.6346,1.634,1.6342,199200000.0
2009-10-12 08:32:00,1.6341,1.6342,1.63395,1.63405,185300000.0
2009-10-12 08:33:00,1.634,1.6346,1.634,1.63435,200900000.0
2009-10-12 08:34:00,1.63435,1.63495,1.63435,1.6347,235000000.0
2009-10-12 08:35:00,1.63465,1.6352,1.63465,1.63505,165500000.0
2009-10-12 08:36:00,1.6351,1.63515,1.63475,1.6348,194300000.0
2009-10-12 08:37:00,1.63475,1.63475,1.6342,1.63455,177100000.0
2009-10-12 08:38:00,1.63455,1.6348,1.63445,1.6348,165700000.0
2009-10-12 08:39:00,1.63475,1.63505,1.63475,1.63475,193300000.0
2009-10-12 08:40:00,1.6349,1.6349,1.6346,1.6346,68800000.0
2009-10-12 08:41:00,1.6346,1.6346,1.63435,1.63455,103100000.0
2009-10-12 08:42:00,1.63455,1.63465,1.63435,1.63455,272300000.0
2009-10-12 08:43:00,1.63455,1.63455,1.63435,1.63435,165700000.0
2009-10-12 08:44:00,1.6344,1.6348,1.6343,1.63435,234400000.0
2009-10-12 08:45:00,1.6343,1.63465,1.63425,1.63465,183700000.0
2009-10-12 08:46:00,1.63465,1.63475,1.63435,1.63435,370700000.0
2009-10-12 08:47:00,1.63435,1.6346,1.63435,1.63455,238100000.0
2009-10-12 08:48:00,1.6346,1.63505,1.6345,1.6348,330300000.0
2009-10-12 08:49:00,1.63465,1.63485,1.6344,1.63445,334300000.0
2009-10-12 08:50:00,1.63455,1.63455,1.6342,1.6342,303100000.0
2009-10-12 08:51:00,1.6342,1.6343,1.6341,1.6342,183100000.0
2009-10-12 08:52:00,1.6342,1.63425,1.63385,1.6341,209200000.0
2009-10-12 08:53:00,1.63415,1.6344,1.634,1.63415,217400000.0
2009-10-12 08:54:00,1.63415,1.63435,1.634,1.63415,181500000.0
2009-10-12 08:55:00,1.63415,1.63435,1.63405,1.6343,223700000.0
2009-10-12 08:56:00,1.6343,1.6344,1.634,1.63435,270300000.0
2009-10-12 08:57:00,1.63435,1.6346,1.63415,1.6344,226500000.0
2009-10-12 08:58:00,1.6343,1.6349,1.63425,1.6348,314500000.0
2009-10-12 08:59:00,1.6348,1.63505,1.63425,1.63425,298800000.0
2009-10-12 09:00:00,1.63435,1.6346,1.63425,1.6344,287600000.0
2009-10-12 09:01:00,1.6344,1.63455,1.6336,1.63385,256400000.0
2009-10-12 09:02:00,1.6338,1.6341,1.63365,1.63395,293600000.0
2009-10-12 09:03:00,1.634,1.63445,1.634,1.63415,358700000.0
2009-10-12 09:04:00,1.6341,1.63425,1.63395,1.634,262600000.0
2009-10-12 09:05:00,1.63405,1.6341,1.63305,1.63305,194200000.0
2009-10-12 09:06:00,1.63305,1.63385,1.63295,1.63385,261800000.0
2009-10-12 09:07:00,1.6339,1.63405,1.6327,1.6329,459300000.0
2009-10-12 09:08:00,1.6329,1.63335,1.63285,1.633,470600000.0
2009-10-12 09:09:00,1.633,1.63325,1.63285,1.6332,192300000.0
2009-10-12 09:10:00,1.6332,1.63375,1.6332,1.63335,256000000.0
2009-10-12 09:11:00,1.63335,1.63355,1.63265,1.6329,224100000.0
2009-10-12 09:12:00,1.6329,1.633,1.6319,1.6319,193400000.0
2009-10-12 09:13:00,1.6319,1.63225,1.6317,1.6319,174900000.0
2009-10-12 09:14:00,1.6319,1.6322,1.6317,1.632,164800000.0
2009-10-12 09:15:00,1.63195,1.6323,1.6319,1.63215,240500000.0
2009-10-12 09:16:00,1.63215,1.6323,1.632,1.63215,105500000.0
2009-10-12 09:17:00,1.63225,1.63225,1.63155,1.6317,379600000.0
2009-10-12 09:18:00,1.6317,1.6317,1.6298,1.62995,396700000.0
2009-10-12 09:19:00,1.62995,1.63025,1.6298,1.63015,354600000.0
2009-10-12 09:20:00,1.6302,1.63025,1.6288,1.6288,187500000.0
2009-10-12 09:21:00,1.6288,1.6289,1.62805,1.62865,263500000.0
2009-10-12 09:22:00,1.62865,1.6293,1.62865,1.62915,254500000.0
2009-10-12 09:23:00,1.6292,1.6297,1.62915,1.62955,241800000.0
2009-10-12 09:24:00,1.62955,1.62955,1.62905,1.62915,410100000.0
2009-10-12 09:25:00,1.6291,1.6294,1.62905,1.62905,261800000.0
2009-10-12 09:26:00,1.62905,1.62915,1.6283,1.62865,221900000.0
2009-10-12 09:27:00,1.6286,1.6288,1.6281,1.62815,400500000.0
2009-10-12 09:28:00,1.62825,1.62875,1.62815,1.6287,319300000.0
2009-10-12 09:29:00,1.6287,1.62885,1.6284,1.62855,269500000.0
2009-10-12 09:30:00,1.62855,1.62885,1.6285,1.6285,179200000.0
2009-10-12 09:31:00,1.6285,1.62905,1.6285,1.6289,194500000.0
2009-10-12 09:32:00,1.6289,1.62925,1.6288,1.62925,285500000.0
2009-10-12 09:33:00,1.6293,1.62955,1.62915,1.6293,289800000.0
2009-10-12 09:34:00,1.6293,1.62945,1.62915,1.62925,237300000.0
2009-10-12 09:35:00,1.6292,1.6294,1.62915,1.6293,154400000.0
2009-10-12 09:36:00,1.6293,1.6295,1.62895,1.62925,249600000.0
2009-10-12 09:37:00,1.6292,1.62935,1.6289,1.62925,436800000.0
2009-10-12 09:38:00,1.6292,1.6295,1.62915,1.62945,353300000.0
2009-10-12 09:39:00,1.62945,1.62965,1.62915,1.62935,357600000.0
2009-10-12 09:40:00,1.62935,1.62995,1.6292,1.6297,307600000.0
2009-10-12 09:41:00,1.6297,1.6303,1.6297,1.63015,238000000.0
2009-10-12 09:42:00,1.63015,1.63025,1.63,1.6302,204800000.0
2009-10-12 09:43:00,1.6302,1.6303,1.6301,1.63025,182300000.0
2009-10-12 09:44:00,1.63045,1.6306,1.63025,1.63045,234200000.0
2009-10-12 09:45:00,1.63045,1.63055,1.63025,1.63045,197800000.0
2009-10-12 09:46:00,1.63055,1.63065,1.63025,1.63025,199200000.0
2009-10-12 09:47:00,1.63025,1.63065,1.63015,1.63045,335400000.0
2009-10-12 09:48:00,1.63045,1.63085,1.6304,1.63055,284900000.0
2009-10-12 09:49:00,1.63055,1.6306,1.63025,1.6303,291700000.0
2009-10-12 09:50:00,1.63035,1.63045,1.63025,1.63045,98300000.0
2009-10-12 09:51:00,1.63045,1.63055,1.63025,1.63045,131700000.0
2009-10-12 09:52:00,1.63035,1.6304,1.62995,1.63015,141900000.0
2009-10-12 09:53:00,1.6301,1.63025,1.62995,1.63005,203200000.0
2009-10-12 09:54:00,1.63,1.6301,1.62975,1.62975,75400000.0
2009-10-12 09:55:00,1.6297,1.62995,1.6297,1.62975,144500000.0
2009-10-12 09:56:00,1.6298,1.63,1.62975,1.62995,89700000.0
2009-10-12 09:57:00,1.6299,1.62995,1.62975,1.62975,85100000.0
2009-10-12 09:58:00,1.6298,1.62985,1.62965,1.62965,72100000.0
2009-10-12 09:59:00,1.62965,1.6297,1.6293,1.6294,125200000.0
2009-10-12 10:00:00,1.6294,1.62965,1.6293,1.6296,118100000.0
2009-10-12 10:01:00,1.62955,1.62955,1.62925,1.6295,112700000.0
2009-10-12 10:02:00,1.62955,1.62975,1.62915,1.62925,280600000.0
2009-10-12 10:03:00,1.62925,1.6294,1.6292,1.62935,284500000.0
2009-10-12 10:04:00,1.6293,1.62935,1.62915,1.6292,154500000.0
2009-10-12 10:05:00,1.62915,1.62945,1.62895,1.6293,245400000.0
2009-10-12 10:06:00,1.6293,1.62975,1.6293,1.6294,225800000.0
2009-10-12 10:07:00,1.62935,1.6297,1.62935,1.62965,161200000.0
2009-10-12 10:08:00,1.6297,1.62985,1.6295,1.62975,260300000.0
2009-10-12 10:09:00,1.6298,1.63,1.62975,1.6298,312400000.0
2009-10-12 10:10:00,1.6298,1.63005,1.6297,1.6298,276400000.0
2009-10-12 10:11:00,1.6298,1.63,1.6296,1.63,181900000.0
2009-10-12 10:12:00,1.63,1.63,1.6296,1.6299,245800000.0
2009-10-12 10:13:00,1.62995,1.62995,1.6294,1.62945,278500000.0
2009-10-12 10:14:00,1.62945,1.6296,1.62915,1.6293,279400000.0
2009-10-12 10:15:00,1.6293,1.62945,1.629,1.6293,186700000.0
2009-10-12 10:16:00,1.6293,1.62945,1.62905,1.62905,214300000.0
2009-10-12 10:17:00,1.62905,1.6293,1.62885,1.62895,280900000.0
2009-10-12 10:18:00,1.6289,1.62905,1.6286,1.62875,201900000.0
2009-10-12 10:19:00,1.62885,1.629,1.6286,1.62895,261200000.0
2009-10-12 10:20:00,1.62895,1.6291,1.6287,1.62875,174000000.0
2009-10-12 10:21:00,1.62875,1.62905,1.6287,1.62905,139400000.0
2009-10-12 10:22:00,1.62905,1.6293,1.62905,1.62925,268900000.0
2009-10-12 10:23:00,1.62925,1.62955,1.6291,1.6291,240700000.0
2009-10-12 10:24:00,1.6291,1.6294,1.6291,1.6292,187100000.0
2009-10-12 10:25:00,1.6292,1.62955,1.6291,1.6294,254800000.0
2009-10-12 10:26:00,1.6294,1.62945,1.62915,1.62915,182600000.0
2009-10-12 10:27:00,1.62915,1.62925,1.6289,1.62905,196700000.0
2009-10-12 10:28:00,1.62905,1.6294,1.62905,1.6292,179100000.0
2009-10-12 10:29:00,1.62915,1.62935,1.62905,1.62915,170500000.0
2009-10-12 10:30:00,1.62915,1.62935,1.629,1.62905,230400000.0
2009-10-12 10:31:00,1.629,1.6292,1.629,1.62915,176700000.0
2009-10-12 10:32:00,1.62915,1.6295,1.62895,1.6291,168500000.0
2009-10-12 10:33:00,1.6291,1.62965,1.6291,1.62955,237600000.0
2009-10-12 10:34:00,1.62955,1.62965,1.6295,1.62955,129500000.0
2009-10-12 10:35:00,1.62955,1.62955,1.62925,1.62925,138500000.0
2009-10-12 10:36:00,1.62925,1.6294,1.6292,1.62925,197700000.0
2009-10-12 10:37:00,1.62935,1.62945,1.6292,1.62935,166300000.0
2009-10-12 10:38:00,1.62935,1.62945,1.62895,1.62895,209000000.0
2009-10-12 10:39:00,1.629,1.62905,1.62845,1.62845,206800000.0
2009-10-12 10:40:00,1.62845,1.6285,1.62825,1.6285,240600000.0
2009-10-12 10:41:00,1.62845,1.6288,1.6284,1.6288,143800000.0
2009-10-12 10:42:00,1.6288,1.629,1.62865,1.6289,220500000.0
2009-10-12 10:43:00,1.6289,1.62895,1.6285,1.6285,292400000.0
2009-10-12 10:44:00,1.6285,1.62885,1.6284,1.62875,294400000.0
2009-10-12 10:45:00,1.62875,1.6289,1.6287,1.62875,139200000.0
2009-10-12 10:46:00,1.62875,1.62885,1.6283,1.62845,141000000.0
2009-10-12 10:47:00,1.62845,1.62845,1.6275,1.62755,136900000.0
2009-10-12 10:48:00,1.62755,1.6277,1.62745,1.62755,202700000.0
2009-10-12 10:49:00,1.6276,1.6277,1.62725,1.6274,153500000.0
2009-10-12 10:50:00,1.6274,1.628,1.62725,1.628,172800000.0
2009-10-12 10:51:00,1.628,1.6281,1.62795,1.628,254500000.0
2009-10-12 10:52:00,1.628,1.62815,1.6279,1.628,216600000.0
2009-10-12 10:53:00,1.628,1.6286,1.62785,1.62855,237800000.0
2009-10-12 10:54:00,1.6286,1.6287,1.6283,1.62855,286100000.0
2009-10-12 10:55:00,1.62855,1.62875,1.6284,1.62865,224700000.0
2009-10-12 10:56:00,1.62865,1.6287,1.628,1.62825,335000000.0
2009-10-12 10:57:00,1.62825,1.6285,1.62815,1.62815,160200000.0
2009-10-12 10:58:00,1.62815,1.6282,1.6278,1.62785,112900000.0
2009-10-12 10:59:00,1.6279,1.62875,1.62785,1.6284,310800000.0
2009-10-12 11:00:00,1.6285,1.62855,1.6283,1.62855,211300000.0
2009-10-12 11:01:00,1.62855,1.62895,1.62845,1.62875,287000000.0
2009-10-12 11:02:00,1.6287,1.62885,1.6281,1.62815,308900000.0
2009-10-12 11:03:00,1.6281,1.62825,1.6277,1.6277,241400000.0
2009-10-12 11:04:00,1.62775,1.62835,1.62775,1.62785,183000000.0
2009-10-12 11:05:00,1.62785,1.62795,1.62735,1.62755,210100000.0
2009-10-12 11:06:00,1.62755,1.6278,1.62735,1.62775,169400000.0
2009-10-12 11:07:00,1.62775,1.62795,1.6277,1.6278,233000000.0
2009-10-12 11:08:00,1.6278,1.6279,1.62745,1.62755,130700000.0
2009-10-12 11:09:00,1.62755,1.6279,1.62755,1.6277,278300000.0
2009-10-12 11:10:00,1.6277,1.6279,1.6276,1.62785,138000000.0
2009-10-12 11:11:00,1.62785,1.628,1.62765,1.6279,219300000.0
2009-10-12 11:12:00,1.62785,1.628,1.6278,1.62795,206800000.0
2009-10-12 11:13:00,1.6279,1.62805,1.62755,1.62765,208700000.0
2009-10-12 11:14:00,1.62765,1.6277,1.6276,1.6277,125900000.0
2009-10-12 11:15:00,1.6277,1.62785,1.62755,1.62765,191000000.0
2009-10-12 11:16:00,1.62765,1.6282,1.6276,1.6281,232200000.0
2009-10-12 11:17:00,1.62815,1.62865,1.62805,1.62865,295500000.0
2009-10-12 11:18:00,1.62865,1.62895,1.62865,1.6287,124500000.0
2009-10-12 11:19:00,1.6287,1.6288,1.62855,1.62855,209200000.0
2009-10-12 11:20:00,1.6285,1.62855,1.6282,1.62845,191600000.0
2009-10-12 11:21:00,1.62855,1.62855,1.62815,1.62825,151600000.0
2009-10-12 11:22:00,1.62825,1.62875,1.6282,1.62865,211500000.0
2009-10-12 11:23:00,1.62865,1.6287,1.6282,1.6283,229500000.0
2009-10-12 11:24:00,1.6283,1.62865,1.6283,1.62845,157500000.0
2009-10-12 11:25:00,1.62845,1.6285,1.62735,1.62755,280800000.0
2009-10-12 11:26:00,1.6276,1.6276,1.62715,1.6272,172000000.0
2009-10-12 11:27:00,1.6272,1.62735,1.62685,1.6272,253500000.0
2009-10-12 11:28:00,1.62715,1.62735,1.62695,1.6273,173200000.0
2009-10-12 11:29:00,1.62735,1.62785,1.6273,1.62735,225900000.0
2009-10-12 11:30:00,1.6274,1.62745,1.62705,1.6271,121000000.0
2009-10-12 11:31:00,1.62715,1.6273,1.627,1.62705,275700000.0
2009-10-12 11:32:00,1.627,1.627,1.6265,1.6267,275000000.0
2009-10-12 11:33:00,1.6267,1.62685,1.62665,1.6268,131400000.0
2009-10-12 11:34:00,1.6269,1.6272,1.6269,1.62705,118400000.0
2009-10-12 11:35:00,1.62705,1.6271,1.62685,1.62705,69400000.0
2009-10-12 11:36:00,1.62705,1.6272,1.627,1.6271,89700000.0
2009-10-12 11:37:00,1.6272,1.62745,1.6268,1.62685,168400000.0
2009-10-12 11:38:00,1.62685,1.6269,1.6259,1.62615,171600000.0
2009-10-12 11:39:00,1.6261,1.6267,1.62605,1.62665,211200000.0
2009-10-12 11:40:00,1.62665,1.62675,1.62655,1.6266,93400000.0
2009-10-12 11:41:00,1.6266,1.6266,1.62635,1.62645,124600000.0
2009-10-12 11:42:00,1.6265,1.62655,1.6261,1.62645,212600000.0
2009-10-12 11:43:00,1.62645,1.62645,1.62625,1.62635,94000000.0
2009-10-12 11:44:00,1.62635,1.62675,1.6263,1.62665,96600000.0
2009-10-12 11:45:00,1.62665,1.62675,1.6264,1.6264,141700000.0
2009-10-12 11:46:00,1.6264,1.62685,1.6263,1.6267,175800000.0
2009-10-12 11:47:00,1.62675,1.6268,1.6265,1.6266,88000000.0
2009-10-12 11:48:00,1.6266,1.62675,1.62645,1.62665,170100000.0
2009-10-12 11:49:00,1.62665,1.62685,1.6266,1.6266,140800000.0
2009-10-12 11:50:00,1.62655,1.6267,1.62645,1.62655,139000000.0
2009-10-12 11:51:00,1.6266,1.6267,1.62655,1.6267,115300000.0
2009-10-12 11:52:00,1.6267,1.6268,1.62665,1.62665,73300000.0
2009-10-12 11:53:00,1.62665,1.62665,1.62645,1.6265,124400000.0
2009-10-12 11:54:00,1.6265,1.6265,1.62585,1.62585,183100000.0
2009-10-12 11:55:00,1.62595,1.6263,1.6259,1.6262,179300000.0
2009-10-12 11:56:00,1.6263,1.62685,1.6263,1.6265,167700000.0
2009-10-12 11:57:00,1.6265,1.6265,1.626,1.62625,314500000.0
2009-10-12 11:58:00,1.6262,1.6263,1.62585,1.62595,210400000.0
2009-10-12 11:59:00,1.6259,1.6267,1.6258,1.62665,263300000.0
2009-10-12 12:00:00,1.62665,1.62735,1.6249,1.625,266000000.0
2009-10-12 12:01:00,1.62495,1.6254,1.62465,1.62465,297700000.0
2009-10-12 12:02:00,1.62465,1.6248,1.62435,1.6245,253700000.0
2009-10-12 12:03:00,1.6246,1.6247,1.6241,1.62415,250400000.0
2009-10-12 12:04:00,1.62415,1.6246,1.6241,1.6246,244100000.0
2009-10-12 12:05:00,1.6246,1.625,1.6246,1.6249,134100000.0
2009-10-12 12:06:00,1.62485,1.62495,1.62415,1.6243,237800000.0
2009-10-12 12:07:00,1.62435,1.62495,1.62415,1.6249,211300000.0
2009-10-12 12:08:00,1.6249,1.62495,1.6246,1.6248,208900000.0
2009-10-12 12:09:00,1.6248,1.62485,1.6244,1.62445,215500000.0
2009-10-12 12:10:00,1.62445,1.62475,1.6243,1.6247,228600000.0
2009-10-12 12:11:00,1.62455,1.62465,1.624,1.6243,199400000.0
2009-10-12 12:12:00,1.6243,1.6245,1.6242,1.62435,238900000.0
2009-10-12 12:13:00,1.62435,1.62475,1.6242,1.62465,248600000.0
2009-10-12 12:14:00,1.62465,1.62475,1.6244,1.6245,134700000.0
2009-10-12 12:15:00,1.62445,1.62495,1.62425,1.6248,269000000.0
2009-10-12 12:16:00,1.6248,1.6251,1.6246,1.62485,190900000.0
2009-10-12 12:17:00,1.6249,1.6252,1.6249,1.62495,148800000.0
2009-10-12 12:18:00,1.62495,1.625,1.6246,1.62465,135400000.0
2009-10-12 12:19:00,1.62465,1.6249,1.6245,1.6249,238200000.0
2009-10-12 12:20:00,1.6249,1.6251,1.6244,1.6246,292500000.0
2009-10-12 12:21:00,1.62465,1.6248,1.62435,1.6245,166900000.0
2009-10-12 12:22:00,1.62445,1.62475,1.62435,1.62455,153400000.0
2009-10-12 12:23:00,1.6246,1.62505,1.6245,1.625,159900000.0
2009-10-12 12:24:00,1.625,1.62505,1.6246,1.62465,232600000.0
2009-10-12 12:25:00,1.62455,1.6246,1.6244,1.62445,151700000.0
2009-10-12 12:26:00,1.62445,1.6246,1.6243,1.6244,93400000.0
2009-10-12 12:27:00,1.6244,1.6246,1.6243,1.62435,147800000.0
2009-10-12 12:28:00,1.62435,1.6244,1.6242,1.62425,104800000.0
2009-10-12 12:29:00,1.62425,1.62465,1.62425,1.6244,306100000.0
2009-10-12 12:30:00,1.6244,1.6247,1.6244,1.6245,111300000.0
2009-10-12 12:31:00,1.6245,1.62465,1.62345,1.6236,210000000.0
2009-10-12 12:32:00,1.62355,1.62375,1.62335,1.62375,134700000.0
2009-10-12 12:33:00,1.62375,1.62415,1.62355,1.62355,194000000.0
2009-10-12 12:34:00,1.62355,1.6236,1.62335,1.62345,206800000.0
2009-10-12 12:35:00,1.62345,1.62355,1.62335,1.6235,95500000.0
2009-10-12 12:36:00,1.6235,1.6237,1.6235,1.62355,146200000.0
2009-10-12 12:37:00,1.62355,1.62355,1.6231,1.6233,139500000.0
2009-10-12 12:38:00,1.62325,1.62385,1.6232,1.62385,206600000.0
2009-10-12 12:39:00,1.62385,1.62415,1.6238,1.624,169500000.0
2009-10-12 12:40:00,1.62395,1.62395,1.62345,1.6236,140100000.0
2009-10-12 12:41:00,1.6236,1.62375,1.6236,1.62365,79900000.0
2009-10-12 12:42:00,1.62365,1.62365,1.62355,1.6236,54900000.0
2009-10-12 12:43:00,1.6236,1.6237,1.62325,1.62355,78600000.0
2009-10-12 12:44:00,1.62355,1.62425,1.6235,1.6242,180600000.0
2009-10-12 12:45:00,1.6242,1.62475,1.6242,1.62475,339400000.0
2009-10-12 12:46:00,1.62475,1.62475,1.62445,1.62465,267500000.0
2009-10-12 12:47:00,1.6246,1.62485,1.62435,1.62445,216000000.0
2009-10-12 12:48:00,1.62455,1.6247,1.62445,1.6247,225800000.0
2009-10-12 12:49:00,1.6247,1.6248,1.62465,1.62465,86500000.0
2009-10-12 12:50:00,1.6246,1.62475,1.6243,1.6244,93900000.0
2009-10-12 12:51:00,1.6245,1.6248,1.6244,1.6247,98300000.0
2009-10-12 12:52:00,1.62465,1.62525,1.62465,1.62505,172200000.0
2009-10-12 12:53:00,1.62505,1.62535,1.6246,1.62465,248700000.0
2009-10-12 12:54:00,1.6247,1.6248,1.624,1.62405,324700000.0
2009-10-12 12:55:00,1.62405,1.62435,1.624,1.6242,267300000.0
2009-10-12 12:56:00,1.62415,1.62445,1.62405,1.62425,254300000.0
2009-10-12 12:57:00,1.62425,1.6243,1.62405,1.62405,124400000.0
2009-10-12 12:58:00,1.62405,1.62425,1.62385,1.62405,161200000.0
2009-10-12 12:59:00,1.624,1.6242,1.6238,1.6238,309300000.0
2009-10-12 13:00:00,1.6238,1.62445,1.6237,1.62445,169400000.0
2009-10-12 13:01:00,1.62445,1.62455,1.6239,1.6241,242600000.0
2009-10-12 13:02:00,1.6241,1.6243,1.6241,1.6241,85200000.0
2009-10-12 13:03:00,1.62415,1.62425,1.62385,1.6239,257300000.0
2009-10-12 13:04:00,1.62385,1.6245,1.62385,1.6244,265000000.0
2009-10-12 13:05:00,1.6244,1.6245,1.62435,1.62435,223800000.0
2009-10-12 13:06:00,1.62435,1.62455,1.62435,1.62445,113200000.0
2009-10-12 13:07:00,1.62455,1.62495,1.62455,1.62495,230000000.0
2009-10-12 13:08:00,1.62495,1.62525,1.6247,1.6248,159400000.0
2009-10-12 13:09:00,1.6248,1.62485,1.6247,1.6248,93900000.0
2009-10-12 13:10:00,1.6248,1.6248,1.62425,1.62425,122600000.0
2009-10-12 13:11:00,1.62425,1.62445,1.624,1.6244,168300000.0
2009-10-12 13:12:00,1.6245,1.6248,1.62435,1.6248,168100000.0
2009-10-12 13:13:00,1.6248,1.6249,1.62455,1.62465,89600000.0
2009-10-12 13:14:00,1.62465,1.62475,1.62455,1.62475,147800000.0
2009-10-12 13:15:00,1.62475,1.6249,1.62455,1.6249,145400000.0
2009-10-12 13:16:00,1.62485,1.62515,1.6247,1.625,194900000.0
2009-10-12 13:17:00,1.625,1.6253,1.62485,1.6253,161700000.0
2009-10-12 13:18:00,1.62525,1.62555,1.6251,1.6253,164400000.0
2009-10-12 13:19:00,1.6253,1.6255,1.62495,1.62495,292900000.0
2009-10-12 13:20:00,1.625,1.62505,1.6249,1.625,94800000.0
2009-10-12 13:21:00,1.625,1.625,1.6249,1.6249,43600000.0
2009-10-12 13:22:00,1.6249,1.625,1.6246,1.6246,144600000.0
2009-10-12 13:23:00,1.6246,1.62485,1.6245,1.62485,82200000.0
2009-10-12 13:24:00,1.62485,1.62495,1.62475,1.62475,69300000.0
2009-10-12 13:25:00,1.62475,1.62485,1.62465,1.62475,94400000.0
2009-10-12 13:26:00,1.62475,1.62475,1.62445,1.6246,79800000.0
2009-10-12 13:27:00,1.62465,1.62485,1.62445,1.62445,88000000.0
2009-10-12 13:28:00,1.62445,1.6245,1.6243,1.62445,81600000.0
2009-10-12 13:29:00,1.62455,1.62455,1.6243,1.62445,129500000.0
2009-10-12 13:30:00,1.62445,1.6245,1.62395,1.62415,161000000.0
2009-10-12 13:31:00,1.62415,1.6246,1.62415,1.6245,149000000.0
2009-10-12 13:32:00,1.6245,1.6245,1.62435,1.6245,42000000.0
2009-10-12 13:33:00,1.62445,1.6245,1.62435,1.62435,40500000.0
2009-10-12 13:34:00,1.62435,1.6245,1.62425,1.62445,141200000.0
2009-10-12 13:35:00,1.62445,1.62485,1.6243,1.62475,153400000.0
2009-10-12 13:36:00,1.62475,1.625,1.62465,1.62485,115200000.0
2009-10-12 13:37:00,1.62485,1.625,1.6246,1.62495,181600000.0
2009-10-12 13:38:00,1.62495,1.62495,1.6249,1.62495,39300000.0
2009-10-12 13:39:00,1.62495,1.6251,1.6247,1.6249,148800000.0
2009-10-12 13:40:00,1.6249,1.6251,1.62475,1.625,72300000.0
2009-10-12 13:41:00,1.62495,1.6253,1.62485,1.62525,169100000.0
2009-10-12 13:42:00,1.6254,1.62635,1.6252,1.626,335000000.0
2009-10-12 13:43:00,1.626,1.6261,1.62555,1.6257,288800000.0
2009-10-12 13:44:00,1.6257,1.6262,1.6256,1.6258,189500000.0
2009-10-12 13:45:00,1.6258,1.62605,1.6257,1.62595,178000000.0
2009-10-12 13:46:00,1.6259,1.6266,1.6258,1.62645,286300000.0
2009-10-12 13:47:00,1.62645,1.62665,1.62615,1.6263,364400000.0
2009-10-12 13:48:00,1.6263,1.62665,1.6263,1.62665,335100000.0
2009-10-12 13:49:00,1.62665,1.6269,1.6265,1.62655,293900000.0
2009-10-12 13:50:00,1.62655,1.627,1.62645,1.62675,268300000.0
2009-10-12 13:51:00,1.6268,1.627,1.6266,1.6267,394700000.0
2009-10-12 13:52:00,1.6267,1.6268,1.6262,1.6262,216800000.0
2009-10-12 13:53:00,1.62625,1.62635,1.62605,1.6261,216100000.0
2009-10-12 13:54:00,1.6261,1.62615,1.62595,1.62605,97700000.0
2009-10-12 13:55:00,1.6261,1.6265,1.62605,1.62635,238000000.0
2009-10-12 13:56:00,1.62655,1.62655,1.62585,1.62595,339800000.0
2009-10-12 13:57:00,1.62605,1.6262,1.62595,1.626,264200000.0
2009-10-12 13:58:00,1.62605,1.6261,1.6259,1.62595,142300000.0
2009-10-12 13:59:00,1.62595,1.62605,1.6259,1.6259,297800000.0
2009-10-12 14:00:00,1.6259,1.62665,1.6259,1.62645,304900000.0
2009-10-12 14:01:00,1.62645,1.62655,1.62625,1.6265,305400000.0
2009-10-12 14:02:00,1.6265,1.6266,1.62635,1.6266,309600000.0
2009-10-12 14:03:00,1.6266,1.62695,1.62655,1.6268,316100000.0
2009-10-12 14:04:00,1.62685,1.6271,1.62675,1.62685,299700000.0
2009-10-12 14:05:00,1.62685,1.627,1.62655,1.6266,271100000.0
2009-10-12 14:06:00,1.6266,1.62685,1.6265,1.62665,288800000.0
2009-10-12 14:07:00,1.62665,1.62665,1.62615,1.62615,193400000.0
2009-10-12 14:08:00,1.62615,1.62635,1.62605,1.62635,91000000.0
2009-10-12 14:09:00,1.62635,1.62645,1.6262,1.62645,123500000.0
2009-10-12 14:10:00,1.6264,1.6265,1.62625,1.6263,130600000.0
2009-10-12 14:11:00,1.62635,1.62655,1.62595,1.62625,342900000.0
2009-10-12 14:12:00,1.6262,1.62635,1.6262,1.6263,206400000.0
2009-10-12 14:13:00,1.6263,1.6263,1.62585,1.62585,135000000.0
2009-10-12 14:14:00,1.62585,1.6259,1.6257,1.62575,200800000.0
2009-10-12 14:15:00,1.6258,1.6258,1.6255,1.62575,169500000.0
2009-10-12 14:16:00,1.62565,1.62565,1.6252,1.62555,219700000.0
2009-10-12 14:17:00,1.62545,1.62565,1.62525,1.6254,231300000.0
2009-10-12 14:18:00,1.6254,1.62575,1.62525,1.62545,222300000.0
2009-10-12 14:19:00,1.62545,1.62555,1.62525,1.6254,137400000.0
2009-10-12 14:20:00,1.62535,1.6256,1.62505,1.62515,212500000.0
2009-10-12 14:21:00,1.62515,1.6254,1.6251,1.62525,143300000.0
2009-10-12 14:22:00,1.62525,1.62535,1.62495,1.6253,106700000.0
2009-10-12 14:23:00,1.62525,1.62565,1.62515,1.62565,160200000.0
2009-10-12 14:24:00,1.62565,1.6257,1.62545,1.62555,141200000.0
2009-10-12 14:25:00,1.62555,1.62555,1.62535,1.62545,113100000.0
2009-10-12 14:26:00,1.6254,1.6256,1.62515,1.62555,181000000.0
2009-10-12 14:27:00,1.62555,1.6256,1.62515,1.6256,364000000.0
2009-10-12 14:28:00,1.6256,1.6259,1.6255,1.6259,314900000.0
2009-10-12 14:29:00,1.6259,1.62615,1.6258,1.6258,228000000.0
2009-10-12 14:30:00,1.6258,1.62605,1.62575,1.6258,176700000.0
2009-10-12 14:31:00,1.62585,1.62595,1.6257,1.62595,190400000.0
2009-10-12 14:32:00,1.62595,1.62615,1.6259,1.62615,125200000.0
2009-10-12 14:33:00,1.6261,1.62635,1.6261,1.62625,226800000.0
2009-10-12 14:34:00,1.62625,1.6263,1.62565,1.62565,306200000.0
2009-10-12 14:35:00,1.62565,1.6259,1.62565,1.62585,208200000.0
2009-10-12 14:36:00,1.62585,1.62585,1.62555,1.6257,226600000.0
2009-10-12 14:37:00,1.6257,1.6257,1.62545,1.62545,99300000.0
2009-10-12 14:38:00,1.62545,1.62565,1.6254,1.6255,268900000.0
2009-10-12 14:39:00,1.62555,1.62565,1.6254,1.6255,165800000.0
2009-10-12 14:40:00,1.62555,1.6259,1.62545,1.62585,143300000.0
2009-10-12 14:41:00,1.6259,1.6259,1.62555,1.6256,173900000.0
2009-10-12 14:42:00,1.6256,1.6257,1.62555,1.6256,222600000.0
2009-10-12 14:43:00,1.62555,1.6259,1.6255,1.6258,359100000.0
2009-10-12 14:44:00,1.62585,1.6259,1.6257,1.62585,180800000.0
2009-10-12 14:45:00,1.62585,1.62595,1.6257,1.62575,168400000.0
2009-10-12 14:46:00,1.62575,1.62585,1.62535,1.62545,285900000.0
2009-10-12 14:47:00,1.6254,1.62565,1.6254,1.6256,132100000.0
2009-10-12 14:48:00,1.6256,1.6257,1.6254,1.6255,138500000.0
2009-10-12 14:49:00,1.6255,1.62565,1.6255,1.62565,69700000.0
2009-10-12 14:50:00,1.62565,1.6258,1.6256,1.62565,119000000.0
2009-10-12 14:51:00,1.62565,1.62565,1.62535,1.6254,80600000.0
2009-10-12 14:52:00,1.6254,1.6255,1.6253,1.6255,128600000.0
2009-10-12 14:53:00,1.62555,1.6256,1.6253,1.6254,142400000.0
2009-10-12 14:54:00,1.6254,1.62565,1.6254,1.6256,85000000.0
2009-10-12 14:55:00,1.6256,1.62565,1.6253,1.62535,230100000.0
2009-10-12 14:56:00,1.62535,1.6258,1.62535,1.62575,123600000.0
2009-10-12 14:57:00,1.62575,1.6261,1.62575,1.62585,172300000.0
2009-10-12 14:58:00,1.6258,1.62605,1.62575,1.62575,217400000.0
2009-10-12 14:59:00,1.62575,1.62615,1.62575,1.62605,291700000.0
2009-10-12 15:00:00,1.62605,1.6264,1.6259,1.62635,328500000.0
2009-10-12 15:01:00,1.62635,1.62665,1.62625,1.62655,312800000.0
2009-10-12 15:02:00,1.6266,1.62665,1.6264,1.62665,330100000.0
2009-10-12 15:03:00,1.62665,1.6268,1.6264,1.62645,364100000.0
2009-10-12 15:04:00,1.62645,1.6265,1.62635,1.62635,149200000.0
2009-10-12 15:05:00,1.62635,1.62675,1.62635,1.62665,164000000.0
2009-10-12 15:06:00,1.62665,1.6267,1.62645,1.6266,129300000.0
2009-10-12 15:07:00,1.6266,1.62665,1.62655,1.6266,111800000.0
2009-10-12 15:08:00,1.6266,1.6266,1.6265,1.6265,121600000.0
2009-10-12 15:09:00,1.6265,1.6265,1.6263,1.6264,271200000.0
2009-10-12 15:10:00,1.62645,1.62645,1.6262,1.6262,249100000.0
2009-10-12 15:11:00,1.6262,1.62625,1.6261,1.6262,203900000.0
2009-10-12 15:12:00,1.6262,1.62645,1.6262,1.6262,479300000.0
2009-10-12 15:13:00,1.62625,1.6266,1.6262,1.6263,375500000.0
2009-10-12 15:14:00,1.6263,1.6263,1.6262,1.6263,136400000.0
2009-10-12 15:15:00,1.62625,1.6263,1.62615,1.62625,112100000.0
2009-10-12 15:16:00,1.62625,1.6263,1.6261,1.6263,105900000.0
2009-10-12 15:17:00,1.62625,1.62645,1.62615,1.62635,236600000.0
2009-10-12 15:18:00,1.6263,1.6264,1.62595,1.62615,234200000.0
2009-10-12 15:19:00,1.62605,1.62645,1.6258,1.62585,313100000.0
2009-10-12 15:20:00,1.6259,1.6261,1.62585,1.62595,170600000.0
2009-10-12 15:21:00,1.6259,1.62595,1.6257,1.6258,138600000.0
2009-10-12 15:22:00,1.6258,1.6258,1.62545,1.62545,188300000.0
2009-10-12 15:23:00,1.62545,1.62555,1.62525,1.6254,239500000.0
2009-10-12 15:24:00,1.6253,1.62535,1.62495,1.62495,176600000.0
2009-10-12 15:25:00,1.62495,1.6251,1.6248,1.62505,176700000.0
2009-10-12 15:26:00,1.62505,1.6253,1.625,1.62515,222100000.0
2009-10-12 15:27:00,1.62515,1.62515,1.6242,1.62425,171800000.0
2009-10-12 15:28:00,1.62425,1.6244,1.6242,1.62425,127400000.0
2009-10-12 15:29:00,1.62425,1.6243,1.624,1.62405,203100000.0
2009-10-12 15:30:00,1.624,1.62415,1.62365,1.6238,150500000.0
2009-10-12 15:31:00,1.6238,1.6241,1.6236,1.62385,259900000.0
2009-10-12 15:32:00,1.62385,1.624,1.62325,1.6233,209000000.0
2009-10-12 15:33:00,1.6233,1.6236,1.62305,1.6233,178800000.0
2009-10-12 15:34:00,1.6231,1.6242,1.62305,1.62415,200400000.0
2009-10-12 15:35:00,1.62415,1.625,1.6241,1.62495,318900000.0
2009-10-12 15:36:00,1.62495,1.6254,1.6248,1.6248,301700000.0
2009-10-12 15:37:00,1.62475,1.625,1.62455,1.62455,158600000.0
2009-10-12 15:38:00,1.62455,1.62495,1.62455,1.62475,234700000.0
2009-10-12 15:39:00,1.62475,1.62485,1.6245,1.62475,230900000.0
2009-10-12 15:40:00,1.6248,1.62515,1.62465,1.6251,117100000.0
2009-10-12 15:41:00,1.62515,1.6252,1.6243,1.6244,176400000.0
2009-10-12 15:42:00,1.62435,1.6244,1.624,1.6242,257800000.0
2009-10-12 15:43:00,1.6241,1.62435,1.6241,1.62415,229500000.0
2009-10-12 15:44:00,1.62415,1.62445,1.6241,1.62445,298300000.0
2009-10-12 15:45:00,1.62435,1.6244,1.62385,1.6241,186900000.0
2009-10-12 15:46:00,1.62415,1.6243,1.6235,1.62365,192700000.0
2009-10-12 15:47:00,1.62365,1.6237,1.62325,1.62325,216200000.0
2009-10-12 15:48:00,1.62325,1.6234,1.62305,1.6231,249200000.0
2009-10-12 15:49:00,1.6231,1.62315,1.6229,1.623,184300000.0
2009-10-12 15:50:00,1.623,1.6232,1.6228,1.62285,241500000.0
2009-10-12 15:51:00,1.62285,1.62285,1.6221,1.6224,300700000.0
2009-10-12 15:52:00,1.6225,1.62255,1.6221,1.62215,184600000.0
2009-10-12 15:53:00,1.6222,1.62225,1.62205,1.6221,139200000.0
2009-10-12 15:54:00,1.6221,1.6224,1.62185,1.6221,202200000.0
2009-10-12 15:55:00,1.62205,1.6221,1.6218,1.62185,183900000.0
2009-10-12 15:56:00,1.62185,1.6219,1.62135,1.62135,167500000.0
2009-10-12 15:57:00,1.6214,1.6214,1.6211,1.62115,208300000.0
2009-10-12 15:58:00,1.6212,1.6212,1.6206,1.6206,143100000.0
2009-10-12 15:59:00,1.6206,1.62095,1.6204,1.6208,104200000.0
2009-10-12 16:00:00,1.6208,1.621,1.62065,1.621,178200000.0
2009-10-12 16:01:00,1.62095,1.62105,1.6207,1.6208,221400000.0
2009-10-12 16:02:00,1.6208,1.621,1.62065,1.62075,168300000.0
2009-10-12 16:03:00,1.62075,1.621,1.62055,1.6209,149400000.0
2009-10-12 16:04:00,1.6209,1.6212,1.62085,1.62105,188400000.0
2009-10-12 16:05:00,1.6211,1.6212,1.621,1.62105,128300000.0
2009-10-12 16:06:00,1.62105,1.62115,1.6209,1.62095,135600000.0
2009-10-12 16:07:00,1.62095,1.6214,1.62085,1.62135,276900000.0
2009-10-12 16:08:00,1.62135,1.62165,1.62135,1.62145,202200000.0
2009-10-12 16:09:00,1.62145,1.6218,1.6214,1.62175,172700000.0
2009-10-12 16:10:00,1.62175,1.62185,1.62155,1.62155,217800000.0
2009-10-12 16:11:00,1.62155,1.62175,1.6214,1.6216,340200000.0
2009-10-12 16:12:00,1.62165,1.6218,1.621,1.62105,146100000.0
2009-10-12 16:13:00,1.62105,1.6212,1.62085,1.621,153600000.0
2009-10-12 16:14:00,1.6211,1.6212,1.62075,1.6208,183800000.0
2009-10-12 16:15:00,1.62075,1.6208,1.6202,1.6202,171700000.0
2009-10-12 16:16:00,1.6202,1.6202,1.61935,1.6199,283000000.0
2009-10-12 16:17:00,1.61985,1.61995,1.6192,1.61925,227000000.0
2009-10-12 16:18:00,1.6193,1.6195,1.61895,1.61905,277000000.0
2009-10-12 16:19:00,1.61905,1.61955,1.61905,1.61935,244900000.0
2009-10-12 16:20:00,1.6193,1.61945,1.61895,1.61895,139000000.0
2009-10-12 16:21:00,1.61895,1.61925,1.61875,1.61915,117100000.0
2009-10-12 16:22:00,1.6191,1.61915,1.61845,1.61845,187500000.0
2009-10-12 16:23:00,1.61845,1.61855,1.61805,1.61825,198600000.0
2009-10-12 16:24:00,1.61825,1.6183,1.61735,1.61735,126700000.0
2009-10-12 16:25:00,1.6173,1.61765,1.61715,1.61745,243800000.0
2009-10-12 16:26:00,1.61745,1.6177,1.61745,1.6175,211100000.0
2009-10-12 16:27:00,1.6175,1.6181,1.61745,1.6181,274200000.0
2009-10-12 16:28:00,1.6181,1.61825,1.618,1.61805,155600000.0
2009-10-12 16:29:00,1.61805,1.6183,1.6179,1.61825,247300000.0
2009-10-12 16:30:00,1.61825,1.6187,1.6182,1.6185,230700000.0
2009-10-12 16:31:00,1.6186,1.6187,1.61845,1.6187,137300000.0
2009-10-12 16:32:00,1.6187,1.6187,1.61795,1.61795,255000000.0
2009-10-12 16:33:00,1.6181,1.6183,1.6179,1.6179,258100000.0
2009-10-12 16:34:00,1.61795,1.61805,1.6178,1.6178,266800000.0
2009-10-12 16:35:00,1.61775,1.618,1.6176,1.6177,296900000.0
2009-10-12 16:36:00,1.6177,1.6177,1.617,1.6171,303300000.0
2009-10-12 16:37:00,1.61715,1.61745,1.6171,1.61725,325100000.0
2009-10-12 16:38:00,1.61725,1.61755,1.6172,1.61745,234700000.0
2009-10-12 16:39:00,1.6175,1.6178,1.61745,1.6178,157000000.0
2009-10-12 16:40:00,1.6178,1.61795,1.61775,1.6179,225200000.0
2009-10-12 16:41:00,1.6179,1.6183,1.6179,1.61815,280100000.0
2009-10-12 16:42:00,1.6181,1.6186,1.6181,1.61855,187800000.0
2009-10-12 16:43:00,1.6186,1.6186,1.61835,1.6184,116400000.0
2009-10-12 16:44:00,1.61845,1.61845,1.6179,1.6179,148600000.0
2009-10-12 16:45:00,1.6179,1.6179,1.61755,1.6176,134500000.0
2009-10-12 16:46:00,1.6176,1.6178,1.61755,1.6178,155800000.0
2009-10-12 16:47:00,1.61775,1.61785,1.6171,1.61725,148300000.0
2009-10-12 16:48:00,1.61725,1.6173,1.6168,1.61685,155300000.0
2009-10-12 16:49:00,1.6168,1.6169,1.61655,1.61655,255700000.0
2009-10-12 16:50:00,1.6166,1.6168,1.6166,1.61675,229800000.0
2009-10-12 16:51:00,1.61675,1.6169,1.6166,1.61675,179200000.0
2009-10-12 16:52:00,1.61675,1.6169,1.6166,1.6167,190600000.0
2009-10-12 16:53:00,1.6167,1.61685,1.61655,1.61655,319500000.0
2009-10-12 16:54:00,1.61655,1.6169,1.61655,1.6167,290000000.0
2009-10-12 16:55:00,1.6167,1.61705,1.6166,1.617,323200000.0
2009-10-12 16:56:00,1.61695,1.617,1.61675,1.617,290900000.0
2009-10-12 16:57:00,1.617,1.61715,1.6169,1.61705,169700000.0
2009-10-12 16:58:00,1.617,1.61725,1.6167,1.61705,211300000.0
2009-10-12 16:59:00,1.617,1.6171,1.61655,1.6166,259800000.0
2009-10-12 17:00:00,1.6166,1.61665,1.61605,1.61645,163200000.0
2009-10-12 17:01:00,1.6164,1.6166,1.6163,1.6165,120000000.0
2009-10-12 17:02:00,1.6165,1.61685,1.6165,1.61675,174700000.0
2009-10-12 17:03:00,1.61675,1.6169,1.61665,1.61675,194700000.0
2009-10-12 17:04:00,1.61675,1.61685,1.6166,1.6166,72300000.0
2009-10-12 17:05:00,1.6166,1.61695,1.6166,1.6169,157900000.0
2009-10-12 17:06:00,1.6169,1.61695,1.6167,1.61685,183000000.0
2009-10-12 17:07:00,1.6169,1.6172,1.61685,1.617,258300000.0
2009-10-12 17:08:00,1.6171,1.6174,1.61705,1.61725,138600000.0
2009-10-12 17:09:00,1.61725,1.61745,1.61725,1.6174,93600000.0
2009-10-12 17:10:00,1.61745,1.61815,1.61745,1.61815,317800000.0
2009-10-12 17:11:00,1.61815,1.6185,1.61815,1.61845,236400000.0
2009-10-12 17:12:00,1.6185,1.61885,1.6184,1.61875,211200000.0
2009-10-12 17:13:00,1.6186,1.61895,1.61835,1.6188,173900000.0
2009-10-12 17:14:00,1.61885,1.6191,1.6188,1.61905,207800000.0
2009-10-12 17:15:00,1.6191,1.6191,1.6185,1.6186,211100000.0
2009-10-12 17:16:00,1.6186,1.6187,1.6184,1.61855,190200000.0
2009-10-12 17:17:00,1.61855,1.61855,1.6183,1.6184,232200000.0
2009-10-12 17:18:00,1.6184,1.61845,1.61825,1.61825,107100000.0
2009-10-12 17:19:00,1.6183,1.61835,1.6182,1.6183,111200000.0
2009-10-12 17:20:00,1.6183,1.61845,1.61825,1.6184,132700000.0
2009-10-12 17:21:00,1.61835,1.61855,1.6183,1.61855,106700000.0
2009-10-12 17:22:00,1.61855,1.61855,1.61815,1.61835,190600000.0
2009-10-12 17:23:00,1.61835,1.61845,1.61815,1.6183,140800000.0
2009-10-12 17:24:00,1.6183,1.6183,1.6179,1.6181,139100000.0
2009-10-12 17:25:00,1.6182,1.6182,1.61785,1.61795,201000000.0
2009-10-12 17:26:00,1.61795,1.61815,1.6179,1.618,250200000.0
2009-10-12 17:27:00,1.618,1.6183,1.618,1.61815,217900000.0
2009-10-12 17:28:00,1.61815,1.61825,1.6181,1.61815,245100000.0
2009-10-12 17:29:00,1.61815,1.61845,1.6181,1.61845,166100000.0
2009-10-12 17:30:00,1.61845,1.6192,1.61845,1.619,228200000.0
2009-10-12 17:31:00,1.619,1.619,1.6187,1.61885,183000000.0
2009-10-12 17:32:00,1.61885,1.6189,1.61875,1.6189,124000000.0
2009-10-12 17:33:00,1.61895,1.61925,1.6189,1.6192,276800000.0
2009-10-12 17:34:00,1.61925,1.6197,1.61915,1.6193,330900000.0
2009-10-12 17:35:00,1.61935,1.61965,1.61925,1.6194,192800000.0
2009-10-12 17:36:00,1.6194,1.6196,1.6193,1.61945,149300000.0
2009-10-12 17:37:00,1.61945,1.61945,1.6191,1.6191,142000000.0
2009-10-12 17:38:00,1.6191,1.61915,1.6186,1.61865,283100000.0
2009-10-12 17:39:00,1.61865,1.61895,1.61855,1.61895,190100000.0
2009-10-12 17:40:00,1.6189,1.6193,1.6189,1.619,210700000.0
2009-10-12 17:41:00,1.61895,1.619,1.6188,1.6189,160500000.0
2009-10-12 17:42:00,1.6189,1.61935,1.6187,1.61935,252200000.0
2009-10-12 17:43:00,1.6193,1.61935,1.61915,1.6192,141600000.0
2009-10-12 17:44:00,1.61935,1.61935,1.61905,1.6192,277700000.0
2009-10-12 17:45:00,1.6192,1.61955,1.61905,1.6192,232200000.0
2009-10-12 17:46:00,1.6192,1.6194,1.6192,1.61935,79000000.0
2009-10-12 17:47:00,1.61935,1.6194,1.6191,1.6193,258100000.0
2009-10-12 17:48:00,1.61925,1.61935,1.61925,1.6193,36500000.0
2009-10-12 17:49:00,1.6193,1.6201,1.6193,1.62005,148300000.0
2009-10-12 17:50:00,1.62005,1.6202,1.61995,1.61995,224500000.0
2009-10-12 17:51:00,1.61995,1.6201,1.61975,1.6198,126900000.0
2009-10-12 17:52:00,1.6199,1.6199,1.61925,1.6193,159300000.0
2009-10-12 17:53:00,1.61925,1.61925,1.61915,1.6192,43800000.0
2009-10-12 17:54:00,1.6191,1.61915,1.61865,1.6187,110100000.0
2009-10-12 17:55:00,1.6187,1.6187,1.61835,1.6185,126800000.0
2009-10-12 17:56:00,1.6185,1.61865,1.6183,1.61865,244600000.0
2009-10-12 17:57:00,1.6187,1.6189,1.6184,1.6184,381500000.0
2009-10-12 17:58:00,1.61845,1.61885,1.61825,1.61835,370100000.0
2009-10-12 17:59:00,1.6183,1.6185,1.6182,1.6183,287500000.0
2009-10-12 18:00:00,1.61835,1.61835,1.61805,1.6181,187300000.0
2009-10-12 18:01:00,1.6181,1.61815,1.618,1.61805,144400000.0
2009-10-12 18:02:00,1.618,1.6184,1.618,1.6181,183800000.0
2009-10-12 18:03:00,1.6181,1.6187,1.61805,1.6187,169700000.0
2009-10-12 18:04:00,1.6187,1.61885,1.61825,1.61835,158900000.0
2009-10-12 18:05:00,1.61835,1.6184,1.6181,1.61815,266200000.0
2009-10-12 18:06:00,1.61815,1.61815,1.61795,1.61805,189700000.0
2009-10-12 18:07:00,1.61805,1.6183,1.618,1.6182,262700000.0
2009-10-12 18:08:00,1.6182,1.6184,1.6182,1.6184,181000000.0
2009-10-12 18:09:00,1.6184,1.6187,1.61835,1.6185,151300000.0
2009-10-12 18:10:00,1.6185,1.61885,1.6185,1.61865,228900000.0
2009-10-12 18:11:00,1.61865,1.6189,1.61865,1.61875,259300000.0
2009-10-12 18:12:00,1.61875,1.6189,1.6187,1.61885,286800000.0
2009-10-12 18:13:00,1.61885,1.61895,1.6187,1.6187,285100000.0
2009-10-12 18:14:00,1.6187,1.61905,1.61855,1.619,334500000.0
2009-10-12 18:15:00,1.619,1.61915,1.6188,1.6189,237800000.0
2009-10-12 18:16:00,1.61885,1.61905,1.61875,1.6189,319200000.0
2009-10-12 18:17:00,1.61895,1.61925,1.6188,1.61885,219400000.0
2009-10-12 18:18:00,1.61885,1.61905,1.61875,1.61905,174100000.0
2009-10-12 18:19:00,1.61905,1.61905,1.6188,1.6188,196000000.0
2009-10-12 18:20:00,1.61885,1.61905,1.6188,1.6189,309000000.0
2009-10-12 18:21:00,1.6189,1.619,1.61885,1.61895,158100000.0
2009-10-12 18:22:00,1.61895,1.61925,1.61885,1.61925,97900000.0
2009-10-12 18:23:00,1.61915,1.61955,1.61915,1.61955,115400000.0
2009-10-12 18:24:00,1.61955,1.62005,1.61945,1.6199,119500000.0
2009-10-12 18:25:00,1.6199,1.6199,1.6198,1.6199,42900000.0
2009-10-12 18:26:00,1.61985,1.61995,1.61985,1.61995,23000000.0
2009-10-12 18:27:00,1.61995,1.62,1.61975,1.61985,28700000.0
2009-10-12 18:28:00,1.6198,1.62,1.6198,1.6199,45800000.0
2009-10-12 18:29:00,1.61985,1.6199,1.61965,1.6198,38600000.0
2009-10-12 18:30:00,1.6198,1.6198,1.6195,1.61955,55600000.0
2009-10-12 18:31:00,1.61955,1.6197,1.61945,1.61965,100100000.0
2009-10-12 18:32:00,1.61965,1.61985,1.6196,1.61975,98300000.0
2009-10-12 18:33:00,1.61975,1.61995,1.6196,1.6196,204700000.0
2009-10-12 18:34:00,1.6196,1.61985,1.61955,1.61985,236600000.0
2009-10-12 18:35:00,1.61985,1.6199,1.6197,1.61985,145600000.0
2009-10-12 18:36:00,1.6198,1.6198,1.61965,1.61965,123500000.0
2009-10-12 18:37:00,1.61965,1.6197,1.61955,1.6197,303500000.0
2009-10-12 18:38:00,1.6197,1.6197,1.6197,1.6197,44100000.0
2009-10-12 18:39:00,1.6197,1.6198,1.61965,1.6197,107900000.0
2009-10-12 18:40:00,1.6197,1.6197,1.61945,1.61945,169500000.0
2009-10-12 18:41:00,1.61945,1.6195,1.6193,1.6193,119100000.0
2009-10-12 18:42:00,1.6193,1.6193,1.6191,1.6191,90800000.0
2009-10-12 18:43:00,1.6191,1.61915,1.61905,1.61915,116600000.0
2009-10-12 18:44:00,1.61915,1.6192,1.61895,1.6191,173200000.0
2009-10-12 18:45:00,1.6191,1.61925,1.619,1.61905,250800000.0
2009-10-12 18:46:00,1.6191,1.6191,1.61895,1.61895,98400000.0
2009-10-12 18:47:00,1.61895,1.61905,1.61885,1.6189,213200000.0
2009-10-12 18:48:00,1.619,1.619,1.6189,1.61895,84900000.0
2009-10-12 18:49:00,1.619,1.6193,1.619,1.61925,179000000.0
2009-10-12 18:50:00,1.61925,1.6193,1.6192,1.61925,56000000.0
2009-10-12 18:51:00,1.61925,1.6193,1.6192,1.6193,85500000.0
2009-10-12 18:52:00,1.61925,1.6193,1.61925,1.6193,69300000.0
2009-10-12 18:53:00,1.6193,1.61945,1.61925,1.6194,167600000.0
2009-10-12 18:54:00,1.6194,1.6196,1.61925,1.6196,170400000.0
2009-10-12 18:55:00,1.61965,1.61985,1.61965,1.61975,220700000.0
2009-10-12 18:56:00,1.61975,1.61985,1.61955,1.6197,396400000.0
2009-10-12 18:57:00,1.61975,1.6199,1.6197,1.6198,211200000.0
2009-10-12 18:58:00,1.6198,1.61995,1.61965,1.61975,154500000.0
2009-10-12 18:59:00,1.61975,1.6199,1.61965,1.61985,297800000.0
2009-10-12 19:00:00,1.61985,1.61995,1.61975,1.61985,192700000.0
2009-10-12 19:01:00,1.61985,1.61995,1.61955,1.61955,308500000.0
2009-10-12 19:02:00,1.6196,1.6196,1.61935,1.61935,103300000.0
2009-10-12 19:03:00,1.61935,1.61935,1.6191,1.61915,91800000.0
2009-10-12 19:04:00,1.61915,1.61945,1.61915,1.61945,44900000.0
2009-10-12 19:05:00,1.61945,1.61945,1.61935,1.6194,41900000.0
2009-10-12 19:06:00,1.61935,1.61945,1.6193,1.6193,56100000.0
2009-10-12 19:07:00,1.6193,1.6194,1.6192,1.6193,126100000.0
2009-10-12 19:08:00,1.6193,1.61935,1.61925,1.6193,105500000.0
2009-10-12 19:09:00,1.6193,1.6193,1.6192,1.6192,44700000.0
2009-10-12 19:10:00,1.6192,1.61925,1.61915,1.61925,65200000.0
2009-10-12 19:11:00,1.61925,1.6193,1.6192,1.61925,48600000.0
2009-10-12 19:12:00,1.61925,1.61925,1.61915,1.61925,54200000.0
2009-10-12 19:13:00,1.61925,1.61945,1.6192,1.61945,158500000.0
2009-10-12 19:14:00,1.6194,1.61945,1.61905,1.61905,123900000.0
2009-10-12 19:15:00,1.61905,1.61905,1.61905,1.61905,24700000.0
2009-10-12 19:16:00,1.61905,1.61905,1.6187,1.6188,182100000.0
2009-10-12 19:17:00,1.6189,1.6189,1.61865,1.61865,176100000.0
2009-10-12 19:18:00,1.61865,1.6187,1.6186,1.61865,122400000.0
2009-10-12 19:19:00,1.61865,1.61905,1.61865,1.61895,141600000.0
2009-10-12 19:20:00,1.61895,1.61915,1.6189,1.61895,120400000.0
2009-10-12 19:21:00,1.61895,1.619,1.61885,1.61885,50000000.0
2009-10-12 19:22:00,1.6188,1.61885,1.61865,1.61865,68700000.0
2009-10-12 19:23:00,1.61865,1.61905,1.61865,1.61905,88200000.0
2009-10-12 19:24:00,1.61905,1.61935,1.6189,1.61915,141100000.0
2009-10-12 19:25:00,1.6191,1.6192,1.61905,1.6191,75800000.0
2009-10-12 19:26:00,1.6191,1.6192,1.61905,1.6191,87400000.0
2009-10-12 19:27:00,1.61915,1.6194,1.6191,1.6193,199400000.0
2009-10-12 19:28:00,1.61935,1.61935,1.61905,1.61935,85000000.0
2009-10-12 19:29:00,1.61935,1.6194,1.61905,1.61905,33100000.0
2009-10-12 19:30:00,1.6191,1.6193,1.61895,1.6192,149100000.0
2009-10-12 19:31:00,1.6192,1.61935,1.6192,1.61935,85200000.0
2009-10-12 19:32:00,1.61935,1.6195,1.6193,1.6194,68500000.0
2009-10-12 19:33:00,1.61945,1.61945,1.61935,1.6194,95500000.0
2009-10-12 19:34:00,1.6194,1.61955,1.6194,1.6195,95600000.0
2009-10-12 19:35:00,1.6195,1.6197,1.61945,1.6197,162600000.0
2009-10-12 19:36:00,1.6197,1.61975,1.61955,1.61965,225300000.0
2009-10-12 19:37:00,1.61965,1.61985,1.61945,1.61975,150700000.0
2009-10-12 19:38:00,1.61965,1.6202,1.61965,1.6201,192000000.0
2009-10-12 19:39:00,1.62005,1.62035,1.62,1.62,166500000.0
2009-10-12 19:40:00,1.62,1.6201,1.61995,1.62005,65100000.0
2009-10-12 19:41:00,1.62005,1.62005,1.6196,1.61985,170800000.0
2009-10-12 19:42:00,1.61985,1.6203,1.61985,1.6201,248500000.0
2009-10-12 19:43:00,1.62015,1.62035,1.6201,1.6203,193900000.0
2009-10-12 19:44:00,1.62035,1.621,1.6203,1.6206,217800000.0
2009-10-12 19:45:00,1.6207,1.6213,1.62065,1.6211,110800000.0
2009-10-12 19:46:00,1.62115,1.62115,1.6209,1.621,138400000.0
2009-10-12 19:47:00,1.62095,1.6211,1.6208,1.621,183500000.0
2009-10-12 19:48:00,1.621,1.6211,1.62075,1.6208,134000000.0
2009-10-12 19:49:00,1.6208,1.6212,1.62075,1.621,252100000.0
2009-10-12 19:50:00,1.621,1.6211,1.621,1.62105,250600000.0
2009-10-12 19:51:00,1.62105,1.62135,1.62105,1.6213,90700000.0
2009-10-12 19:52:00,1.6213,1.62175,1.6213,1.62165,123100000.0
2009-10-12 19:53:00,1.62165,1.62165,1.6214,1.62145,268200000.0
2009-10-12 19:54:00,1.62135,1.62155,1.62135,1.6215,103300000.0
2009-10-12 19:55:00,1.6215,1.62155,1.6211,1.62115,110100000.0
2009-10-12 19:56:00,1.62115,1.62115,1.6207,1.62075,200600000.0
2009-10-12 19:57:00,1.62075,1.6208,1.6207,1.6207,68300000.0
2009-10-12 19:58:00,1.6207,1.621,1.6207,1.62095,152400000.0
2009-10-12 19:59:00,1.62095,1.6212,1.62075,1.62115,172200000.0
2009-10-12 20:00:00,1.6213,1.6213,1.62105,1.62125,95200000.0
2009-10-12 20:01:00,1.62125,1.6213,1.62095,1.6211,153200000.0
2009-10-12 20:02:00,1.6212,1.62135,1.62105,1.62105,197200000.0
2009-10-12 20:03:00,1.621,1.6213,1.621,1.6211,155500000.0
2009-10-12 20:04:00,1.62105,1.62125,1.62105,1.62105,46800000.0
2009-10-12 20:05:00,1.62105,1.62105,1.6209,1.62095,50500000.0
2009-10-12 20:06:00,1.62095,1.62105,1.62085,1.621,68000000.0
2009-10-12 20:07:00,1.621,1.6211,1.62095,1.621,60500000.0
2009-10-12 20:08:00,1.62105,1.62125,1.62105,1.6212,50600000.0
2009-10-12 20:09:00,1.6212,1.6217,1.62115,1.6216,166900000.0
2009-10-12 20:10:00,1.6216,1.6219,1.62155,1.6218,122100000.0
2009-10-12 20:11:00,1.6218,1.62195,1.62165,1.62175,103200000.0
2009-10-12 20:12:00,1.62165,1.62205,1.6216,1.62175,257000000.0
2009-10-12 20:13:00,1.62175,1.6224,1.6217,1.62225,258500000.0
2009-10-12 20:14:00,1.6223,1.6224,1.62185,1.62185,366600000.0
2009-10-12 20:15:00,1.62185,1.6219,1.6216,1.62165,54900000.0
2009-10-12 20:16:00,1.62165,1.62165,1.62135,1.6214,90800000.0
2009-10-12 20:17:00,1.62135,1.62135,1.62055,1.6207,227500000.0
2009-10-12 20:18:00,1.62075,1.6208,1.6207,1.6207,143600000.0
2009-10-12 20:19:00,1.6207,1.6209,1.6206,1.6209,133600000.0
2009-10-12 20:20:00,1.6209,1.62115,1.62075,1.62075,137300000.0
2009-10-12 20:21:00,1.62075,1.62085,1.6204,1.62055,291900000.0
2009-10-12 20:22:00,1.62055,1.62065,1.62055,1.6206,73900000.0
2009-10-12 20:23:00,1.6206,1.6211,1.6206,1.6211,183000000.0
2009-10-12 20:24:00,1.6211,1.6211,1.62095,1.621,176800000.0
2009-10-12 20:25:00,1.621,1.6211,1.62075,1.6211,213500000.0
2009-10-12 20:26:00,1.6211,1.6211,1.621,1.6211,77100000.0
2009-10-12 20:27:00,1.6211,1.62145,1.6211,1.6214,242600000.0
2009-10-12 20:28:00,1.6214,1.62145,1.6211,1.62115,188500000.0
2009-10-12 20:29:00,1.6211,1.62125,1.62085,1.6209,254600000.0
2009-10-12 20:30:00,1.62085,1.62095,1.62075,1.62085,143600000.0
2009-10-12 20:31:00,1.62085,1.62085,1.6204,1.62065,130700000.0
2009-10-12 20:32:00,1.62065,1.62085,1.6205,1.62055,231400000.0
2009-10-12 20:33:00,1.62055,1.62055,1.6201,1.62015,127900000.0
2009-10-12 20:34:00,1.62015,1.62045,1.6201,1.6204,134200000.0
2009-10-12 20:35:00,1.6204,1.62065,1.6204,1.62065,80100000.0
2009-10-12 20:36:00,1.62045,1.6206,1.62045,1.6205,66300000.0
2009-10-12 20:37:00,1.6206,1.6206,1.62035,1.6205,122700000.0
2009-10-12 20:38:00,1.62055,1.6207,1.62025,1.6203,203800000.0
2009-10-12 20:39:00,1.6203,1.62055,1.6202,1.62055,189600000.0
2009-10-12 20:40:00,1.6205,1.6206,1.62045,1.6206,54900000.0
2009-10-12 20:41:00,1.6206,1.6206,1.6203,1.6203,104000000.0
2009-10-12 20:42:00,1.62035,1.62055,1.6203,1.62055,71600000.0
2009-10-12 20:43:00,1.6206,1.6207,1.6206,1.6207,30400000.0
2009-10-12 20:44:00,1.62065,1.62075,1.62065,1.62075,29500000.0
2009-10-12 20:45:00,1.62075,1.621,1.62075,1.621,35200000.0
2009-10-12 20:46:00,1.621,1.6211,1.62095,1.6211,79100000.0
2009-10-12 20:47:00,1.62095,1.62095,1.62075,1.62085,55500000.0
2009-10-12 20:48:00,1.62085,1.62085,1.62065,1.62075,106700000.0
2009-10-12 20:49:00,1.62075,1.6209,1.6207,1.62075,31700000.0
2009-10-12 20:50:00,1.6207,1.62095,1.6206,1.62085,62600000.0
2009-10-12 20:51:00,1.6208,1.62105,1.6208,1.62095,132600000.0
2009-10-12 20:52:00,1.62095,1.621,1.6208,1.62085,90000000.0
2009-10-12 20:53:00,1.62085,1.62095,1.62075,1.6208,80500000.0
2009-10-12 20:54:00,1.6208,1.621,1.6208,1.62095,102700000.0
2009-10-12 20:55:00,1.62095,1.6212,1.6209,1.62095,115300000.0
2009-10-12 20:56:00,1.621,1.62105,1.62095,1.621,69200000.0
2009-10-12 20:57:00,1.621,1.6213,1.621,1.62125,147000000.0
2009-10-12 20:58:00,1.62125,1.62135,1.62095,1.62105,113500000.0
2009-10-12 20:59:00,1.62105,1.62115,1.6207,1.62075,295300000.0
2009-10-12 21:00:00,1.6208,1.62105,1.62075,1.62105,147400000.0
2009-10-12 21:01:00,1.62105,1.6211,1.62075,1.62085,136800000.0
2009-10-12 21:02:00,1.62095,1.621,1.62085,1.62095,106300000.0
2009-10-12 21:03:00,1.62095,1.621,1.6207,1.62075,53800000.0
2009-10-12 21:04:00,1.6208,1.6208,1.62065,1.6208,50500000.0
2009-10-12 21:05:00,1.6208,1.6209,1.62075,1.6209,122500000.0
2009-10-12 21:06:00,1.6209,1.6209,1.62075,1.6208,32400000.0
2009-10-12 21:07:00,1.62085,1.621,1.6208,1.62095,46000000.0
2009-10-12 21:08:00,1.62095,1.62105,1.6209,1.6209,29600000.0
2009-10-12 21:09:00,1.62048,1.62049,1.62035,1.62048,12000000.0
2009-10-12 21:10:00,1.6209,1.62095,1.62075,1.62085,131300000.0
2009-10-12 21:11:00,1.62085,1.62105,1.6207,1.62105,123700000.0
2009-10-12 21:12:00,1.62105,1.6211,1.6206,1.62085,117200000.0
2009-10-12 21:13:00,1.62085,1.62125,1.62085,1.62115,56000000.0
2009-10-12 21:14:00,1.62115,1.62115,1.62115,1.62115,25300000.0
2009-10-12 21:15:00,1.62115,1.62115,1.621,1.62115,105000000.0
2009-10-12 21:16:00,1.62125,1.6216,1.62125,1.6216,37400000.0
2009-10-12 21:17:00,1.6216,1.62185,1.62145,1.62175,130300000.0
2009-10-12 21:18:00,1.62175,1.6219,1.6217,1.6218,92100000.0
2009-10-12 21:19:00,1.62175,1.62175,1.62145,1.6215,41200000.0
2009-10-12 21:20:00,1.62145,1.6216,1.6214,1.6216,64000000.0
2009-10-12 21:21:00,1.6216,1.62175,1.6215,1.6215,126300000.0
2009-10-12 21:22:00,1.6215,1.6219,1.6215,1.6219,134000000.0
2009-10-12 21:23:00,1.62195,1.62205,1.62195,1.62195,70200000.0
2009-10-12 21:24:00,1.62195,1.6221,1.62195,1.622,138600000.0
2009-10-12 21:25:00,1.62205,1.62225,1.622,1.6221,191800000.0
2009-10-12 21:26:00,1.62215,1.62215,1.6219,1.62195,210100000.0
2009-10-12 21:27:00,1.6219,1.62205,1.6219,1.622,200100000.0
2009-10-12 21:28:00,1.62205,1.62215,1.62195,1.62205,164600000.0
2009-10-12 21:29:00,1.62205,1.62215,1.6219,1.62195,305700000.0
2009-10-12 21:30:00,1.622,1.62205,1.6219,1.62195,322800000.0
2009-10-12 21:31:00,1.62195,1.622,1.62185,1.622,101500000.0
2009-10-12 21:32:00,1.62195,1.62215,1.62185,1.62215,125800000.0
2009-10-12 21:33:00,1.62215,1.62225,1.62205,1.62225,35200000.0
2009-10-12 21:34:00,1.6222,1.62235,1.62215,1.62235,108800000.0
2009-10-12 21:35:00,1.62235,1.6225,1.62215,1.62245,221400000.0
2009-10-12 21:36:00,1.62245,1.62245,1.62215,1.62215,176000000.0
2009-10-12 21:37:00,1.62215,1.6222,1.6221,1.6221,50600000.0
2009-10-12 21:38:00,1.6221,1.62215,1.6218,1.622,153600000.0
2009-10-12 21:39:00,1.62195,1.62215,1.62195,1.62215,76700000.0
2009-10-12 21:40:00,1.62215,1.62215,1.62185,1.62195,60800000.0
2009-10-12 21:41:00,1.6219,1.622,1.62175,1.622,125700000.0
2009-10-12 21:42:00,1.622,1.622,1.62185,1.622,100400000.0
2009-10-12 21:43:00,1.622,1.62205,1.62195,1.62195,52700000.0
2009-10-12 21:44:00,1.622,1.6221,1.6219,1.6221,118300000.0
2009-10-12 21:45:00,1.6221,1.62215,1.6221,1.6221,52800000.0
2009-10-12 21:46:00,1.6221,1.6221,1.6221,1.6221,4800000.0
2009-10-12 21:47:00,1.62205,1.6223,1.62205,1.6222,81200000.0
2009-10-12 21:48:00,1.62225,1.62225,1.6221,1.62225,169500000.0
2009-10-12 21:49:00,1.62225,1.6223,1.622,1.6221,88800000.0
2009-10-12 21:50:00,1.6221,1.62225,1.62205,1.62225,139000000.0
2009-10-12 21:51:00,1.62225,1.6226,1.6222,1.6226,116800000.0
2009-10-12 21:52:00,1.6226,1.6227,1.62255,1.62255,94600000.0
2009-10-12 21:53:00,1.62255,1.6229,1.62255,1.62265,132300000.0
2009-10-12 21:54:00,1.62265,1.6227,1.6225,1.6226,36900000.0
2009-10-12 21:55:00,1.62265,1.62275,1.6226,1.6227,21600000.0
2009-10-12 21:56:00,1.6227,1.62315,1.62265,1.623,61400000.0
2009-10-12 21:57:00,1.623,1.623,1.6227,1.62275,30600000.0
2009-10-12 21:58:00,1.6228,1.62305,1.6228,1.62295,54600000.0
2009-10-12 21:59:00,1.62295,1.62305,1.6227,1.6229,161900000.0
2009-10-12 22:00:00,1.62295,1.62295,1.6228,1.6229,94700000.0
2009-10-12 22:01:00,1.6229,1.6231,1.6229,1.62295,9000000.0
2009-10-12 22:02:00,1.62295,1.6231,1.6229,1.62295,60300000.0
2009-10-12 22:03:00,1.623,1.623,1.62285,1.62295,24800000.0
2009-10-12 22:04:00,1.62285,1.62305,1.6227,1.62275,118400000.0
2009-10-12 22:05:00,1.62275,1.62285,1.62255,1.6227,46500000.0
2009-10-12 22:06:00,1.62275,1.62285,1.62275,1.6228,51100000.0
2009-10-12 22:07:00,1.62275,1.62285,1.62255,1.62275,55000000.0
2009-10-12 22:08:00,1.62275,1.62285,1.6227,1.6227,113800000.0
2009-10-12 22:09:00,1.6227,1.6227,1.62265,1.6227,56200000.0
2009-10-12 22:10:00,1.6227,1.6228,1.6226,1.6228,39900000.0
2009-10-12 22:11:00,1.6228,1.62285,1.6228,1.62285,30000000.0
2009-10-12 22:12:00,1.62285,1.62285,1.62265,1.62275,51900000.0
2009-10-12 22:13:00,1.6227,1.6228,1.6225,1.62255,39800000.0
2009-10-12 22:14:00,1.62255,1.62255,1.622,1.62245,52300000.0
2009-10-12 22:15:00,1.6224,1.62245,1.62195,1.62195,91200000.0
2009-10-12 22:16:00,1.62195,1.62205,1.62195,1.62195,57400000.0
2009-10-12 22:17:00,1.622,1.62205,1.62185,1.62185,75200000.0
2009-10-12 22:18:00,1.62185,1.62195,1.62185,1.62195,19600000.0
2009-10-12 22:19:00,1.62195,1.62195,1.62165,1.62175,95000000.0
2009-10-12 22:20:00,1.62175,1.62175,1.62155,1.62165,29800000.0
2009-10-12 22:21:00,1.6216,1.62165,1.6215,1.6216,46800000.0
2009-10-12 22:22:00,1.6216,1.6216,1.6215,1.6216,17100000.0
2009-10-12 22:23:00,1.6216,1.62175,1.6216,1.62165,23700000.0
2009-10-12 22:24:00,1.62165,1.62175,1.62165,1.62165,71100000.0
2009-10-12 22:25:00,1.6217,1.6217,1.6215,1.6215,54000000.0
2009-10-12 22:26:00,1.6215,1.6216,1.6215,1.6216,93300000.0
2009-10-12 22:27:00,1.62155,1.62175,1.62155,1.62175,51400000.0
2009-10-12 22:28:00,1.62175,1.62175,1.62175,1.62175,25900000.0
2009-10-12 22:29:00,1.62175,1.62175,1.62165,1.62165,22100000.0
2009-10-12 22:30:00,1.6217,1.6218,1.62165,1.62175,63200000.0
2009-10-12 22:31:00,1.62175,1.6218,1.62175,1.62175,27500000.0
2009-10-12 22:32:00,1.6217,1.6218,1.6217,1.6218,52000000.0
2009-10-12 22:33:00,1.6218,1.6218,1.6218,1.6218,46000000.0
2009-10-12 22:34:00,1.6218,1.6219,1.6218,1.62185,73000000.0
2009-10-12 22:35:00,1.62185,1.62195,1.62185,1.6219,12200000.0
2009-10-12 22:36:00,1.62195,1.62195,1.62185,1.6219,77300000.0
2009-10-12 22:37:00,1.622,1.62225,1.622,1.62225,47200000.0
2009-10-12 22:38:00,1.6222,1.6222,1.62215,1.62215,49000000.0
2009-10-12 22:39:00,1.62215,1.62235,1.622,1.6223,74600000.0
2009-10-12 22:40:00,1.62225,1.6223,1.622,1.6221,57200000.0
2009-10-12 22:41:00,1.62215,1.62235,1.6221,1.6223,69800000.0
2009-10-12 22:42:00,1.6223,1.62235,1.62225,1.6223,27000000.0
2009-10-12 22:43:00,1.6223,1.6224,1.62225,1.6224,36800000.0
2009-10-12 22:44:00,1.6223,1.6224,1.6221,1.6221,17600000.0
2009-10-12 22:45:00,1.6221,1.6224,1.6221,1.62235,43100000.0
2009-10-12 22:46:00,1.62235,1.62235,1.6223,1.62235,23700000.0
2009-10-12 22:47:00,1.62235,1.6224,1.62235,1.62235,40300000.0
2009-10-12 22:48:00,1.62235,1.62255,1.6223,1.62235,22400000.0
2009-10-12 22:49:00,1.6223,1.62235,1.6223,1.6223,21500000.0
2009-10-12 22:50:00,1.62225,1.62235,1.6222,1.6222,38700000.0
2009-10-12 22:51:00,1.62225,1.6225,1.62225,1.6225,56800000.0
2009-10-12 22:52:00,1.62255,1.6226,1.6224,1.6225,29000000.0
2009-10-12 22:53:00,1.62255,1.6226,1.6224,1.6225,37600000.0
2009-10-12 22:54:00,1.6225,1.6225,1.6223,1.62235,32500000.0
2009-10-12 22:55:00,1.62235,1.62245,1.62225,1.62245,36000000.0
2009-10-12 22:56:00,1.6224,1.6226,1.62235,1.6225,44200000.0
2009-10-12 22:57:00,1.6225,1.62255,1.6224,1.62255,26400000.0
2009-10-12 22:58:00,1.6226,1.62275,1.6223,1.62265,35000000.0
2009-10-12 22:59:00,1.6226,1.6226,1.62205,1.6221,27000000.0
2009-10-12 23:00:00,1.6221,1.6224,1.6219,1.6224,27000000.0
2009-10-12 23:01:00,1.6224,1.6224,1.6218,1.62205,17000000.0
2009-10-12 23:02:00,1.6221,1.6223,1.62185,1.62215,40000000.0
2009-10-12 23:03:00,1.62215,1.62225,1.6217,1.62175,31000000.0
2009-10-12 23:04:00,1.62175,1.6218,1.62175,1.62175,8000000.0
2009-10-12 23:05:00,1.62175,1.6218,1.62175,1.62175,9000000.0
2009-10-12 23:06:00,1.62175,1.6218,1.62175,1.6218,8000000.0
2009-10-12 23:07:00,1.6218,1.6218,1.62155,1.6217,13000000.0
2009-10-12 23:08:00,1.6217,1.6217,1.6217,1.6217,23000000.0
2009-10-12 23:09:00,1.6217,1.62185,1.62165,1.62185,31700000.0
2009-10-12 23:10:00,1.62185,1.62185,1.6216,1.62165,24000000.0
2009-10-12 23:11:00,1.6216,1.62165,1.62155,1.6216,10000000.0
2009-10-12 23:12:00,1.62155,1.62165,1.62155,1.62165,16000000.0
2009-10-12 23:13:00,1.62155,1.62165,1.62145,1.62155,20000000.0
2009-10-12 23:14:00,1.62145,1.62185,1.62145,1.62165,26000000.0
2009-10-12 23:15:00,1.6216,1.62165,1.6213,1.6215,23600000.0
2009-10-12 23:16:00,1.6216,1.62165,1.6212,1.62145,47900000.0
2009-10-12 23:17:00,1.6215,1.6217,1.6215,1.6216,11000000.0
2009-10-12 23:18:00,1.62165,1.6217,1.62115,1.62165,33200000.0
2009-10-12 23:19:00,1.62165,1.6217,1.6212,1.62125,32100000.0
2009-10-12 23:20:00,1.62125,1.62165,1.62125,1.6214,27300000.0
2009-10-12 23:21:00,1.62145,1.62145,1.62115,1.62115,19100000.0
2009-10-12 23:22:00,1.62115,1.62115,1.62115,1.62115,5000000.0
2009-10-12 23:23:00,1.62115,1.62155,1.62115,1.62155,8800000.0
2009-10-12 23:24:00,1.6216,1.62165,1.62155,1.62155,75600000.0
2009-10-12 23:25:00,1.62155,1.62175,1.62135,1.62175,28200000.0
2009-10-12 23:26:00,1.6217,1.6218,1.62165,1.62175,28400000.0
2009-10-12 23:27:00,1.62175,1.622,1.62175,1.622,21700000.0
2009-10-12 23:28:00,1.622,1.622,1.622,1.622,14000000.0
2009-10-12 23:29:00,1.622,1.622,1.62195,1.62195,17300000.0
2009-10-12 23:30:00,1.62195,1.62195,1.6219,1.6219,14600000.0
2009-10-12 23:31:00,1.6219,1.6219,1.6213,1.6215,25800000.0
2009-10-12 23:32:00,1.6215,1.62155,1.6215,1.62155,12900000.0
2009-10-12 23:33:00,1.62155,1.62155,1.62155,1.62155,3000000.0
2009-10-12 23:34:00,1.62145,1.62155,1.62145,1.62155,13300000.0
2009-10-12 23:35:00,1.62155,1.62155,1.62155,1.62155,9500000.0
2009-10-12 23:36:00,1.62145,1.6215,1.62135,1.6215,24500000.0
2009-10-12 23:37:00,1.62095,1.62117,1.62086,1.62098,97100000.0
2009-10-12 23:38:00,1.62145,1.6215,1.62145,1.6215,9600000.0
2009-10-12 23:39:00,1.62135,1.6215,1.6213,1.6215,13600000.0
2009-10-12 23:40:00,1.6215,1.6216,1.6215,1.6216,11700000.0
2009-10-12 23:41:00,1.6215,1.6215,1.6215,1.6215,12900000.0
2009-10-12 23:42:00,1.62095,1.62127,1.62095,1.62107,58500000.0
2009-10-12 23:43:00,1.6215,1.6217,1.6215,1.6216,76700000.0
2009-10-12 23:44:00,1.62165,1.6219,1.62165,1.6219,58200000.0
2009-10-12 23:45:00,1.6219,1.6219,1.6216,1.62175,27600000.0
2009-10-12 23:46:00,1.6217,1.62205,1.6216,1.622,64500000.0
2009-10-12 23:47:00,1.62195,1.62195,1.62115,1.62135,151640000.0
2009-10-12 23:48:00,1.6215,1.62185,1.6215,1.62175,32000000.0
2009-10-12 23:49:00,1.62185,1.62185,1.6214,1.62145,90100000.0
2009-10-12 23:50:00,1.62145,1.6215,1.6214,1.6214,30100000.0
2009-10-12 23:51:00,1.62145,1.622,1.62125,1.62155,74600000.0
2009-10-12 23:52:00,1.6217,1.62175,1.6217,1.62175,10500000.0
2009-10-12 23:53:00,1.62175,1.62195,1.62165,1.62175,44300000.0
2009-10-12 23:54:00,1.6218,1.6218,1.62155,1.62175,38100000.0
2009-10-12 23:55:00,1.62175,1.62185,1.62165,1.62185,27800000.0
2009-10-12 23:56:00,1.6218,1.62185,1.6218,1.6218,12200000.0
2009-10-12 23:57:00,1.62155,1.62155,1.62112,1.62135,41000000.0
2009-10-12 23:58:00,1.62175,1.62185,1.62175,1.62185,4000000.0
2009-10-12 23:59:00,1.6218,1.6218,1.6218,1.6218,1000000.0
2009-10-13 00:00:00,1.6217,1.6218,1.62155,1.6218,27400000.0
2009-10-13 00:01:00,1.6218,1.62185,1.62175,1.62175,9000000.0
2009-10-13 00:02:00,1.62175,1.6218,1.62155,1.62155,26800000.0
2009-10-13 00:03:00,1.62155,1.62165,1.62155,1.62165,22200000.0
2009-10-13 00:04:00,1.62165,1.62175,1.62165,1.62165,41500000.0
2009-10-13 00:05:00,1.62165,1.62165,1.62165,1.62165,13000000.0
2009-10-13 00:06:00,1.62165,1.62175,1.62165,1.62165,22200000.0
2009-10-13 00:07:00,1.62165,1.6217,1.6216,1.62165,33800000.0
2009-10-13 00:08:00,1.62165,1.6217,1.62165,1.6217,25900000.0
2009-10-13 00:09:00,1.6217,1.6217,1.6213,1.62135,29300000.0
2009-10-13 00:10:00,1.62135,1.6219,1.62135,1.6219,35500000.0
2009-10-13 00:11:00,1.6219,1.62195,1.62155,1.6216,51400000.0
2009-10-13 00:12:00,1.6216,1.6216,1.6214,1.62155,32000000.0
2009-10-13 00:13:00,1.62145,1.6217,1.62145,1.6216,23000000.0
2009-10-13 00:14:00,1.62165,1.62165,1.6216,1.6216,7000000.0
2009-10-13 00:15:00,1.62155,1.6216,1.62145,1.62155,10000000.0
2009-10-13 00:16:00,1.6215,1.6215,1.6215,1.6215,3000000.0
2009-10-13 00:17:00,1.62145,1.62145,1.62145,1.62145,2000000.0
2009-10-13 00:18:00,1.62145,1.62155,1.62115,1.62145,18400000.0
2009-10-13 00:19:00,1.6214,1.6214,1.6213,1.62135,23000000.0
2009-10-13 00:20:00,1.62135,1.6214,1.62125,1.6213,20000000.0
2009-10-13 00:21:00,1.6213,1.6213,1.6212,1.62125,18000000.0
2009-10-13 00:22:00,1.6212,1.6212,1.62115,1.62115,29500000.0
2009-10-13 00:23:00,1.62115,1.6212,1.62115,1.62115,41400000.0
2009-10-13 00:24:00,1.62115,1.62115,1.62115,1.62115,21500000.0
2009-10-13 00:25:00,1.62115,1.62115,1.62115,1.62115,13500000.0
2009-10-13 00:26:00,1.62115,1.62115,1.62115,1.62115,6500000.0
2009-10-13 00:27:00,1.62115,1.62115,1.62115,1.62115,2000000.0
2009-10-13 00:28:00,1.62115,1.62115,1.6203,1.62045,31300000.0
2009-10-13 00:29:00,1.6204,1.6205,1.6203,1.6205,25000000.0
2009-10-13 00:30:00,1.62045,1.6211,1.62045,1.62075,64600000.0
2009-10-13 00:31:00,1.62075,1.62075,1.62055,1.6206,31000000.0
2009-10-13 00:32:00,1.62018,1.62044,1.61994,1.62008,99800000.0
2009-10-13 00:33:00,1.6206,1.6206,1.6206,1.6206,7000000.0
2009-10-13 00:34:00,1.62055,1.62065,1.62055,1.62065,11000000.0
2009-10-13 00:35:00,1.62065,1.62065,1.62065,1.62065,1000000.0
2009-10-13 00:36:00,1.62065,1.62065,1.6206,1.6206,3000000.0
2009-10-13 00:37:00,1.62055,1.62085,1.62055,1.6208,31000000.0
2009-10-13 00:38:00,1.62075,1.6208,1.62075,1.62075,11000000.0
2009-10-13 00:39:00,1.62075,1.62075,1.62075,1.62075,5000000.0
2009-10-13 00:40:00,1.62075,1.62075,1.62065,1.62075,18000000.0
2009-10-13 00:41:00,1.62075,1.62075,1.62065,1.62075,18000000.0
2009-10-13 00:42:00,1.6207,1.6209,1.6207,1.6209,19200000.0
2009-10-13 00:43:00,1.6209,1.6209,1.6209,1.6209,3000000.0
2009-10-13 00:44:00,1.62085,1.6209,1.62085,1.6209,8000000.0
2009-10-13 00:45:00,1.62085,1.6209,1.6208,1.62085,27200000.0
2009-10-13 00:46:00,1.6209,1.62105,1.62075,1.6209,75400000.0
2009-10-13 00:47:00,1.6209,1.62095,1.6208,1.62095,22700000.0
2009-10-13 00:48:00,1.62095,1.62095,1.62085,1.62095,29100000.0
2009-10-13 00:49:00,1.62095,1.62095,1.62095,1.62095,2000000.0
2009-10-13 00:50:00,1.62095,1.62095,1.62085,1.62095,6300000.0
2009-10-13 00:51:00,1.6209,1.62095,1.6208,1.62085,39600000.0
2009-10-13 00:52:00,1.62085,1.621,1.62085,1.62095,25400000.0
2009-10-13 00:53:00,1.62095,1.621,1.6208,1.62095,52600000.0
2009-10-13 00:54:00,1.6209,1.6212,1.62085,1.6212,133900000.0
2009-10-13 00:55:00,1.6212,1.6214,1.621,1.6213,98700000.0
2009-10-13 00:56:00,1.62135,1.6218,1.62085,1.6218,231800000.0
2009-10-13 00:57:00,1.6218,1.62195,1.62115,1.62185,93400000.0
2009-10-13 00:58:00,1.62185,1.6219,1.62165,1.6219,12700000.0
2009-10-13 00:59:00,1.6218,1.62215,1.6213,1.6217,147900000.0
2009-10-13 01:00:00,1.62175,1.62205,1.62145,1.62155,123100000.0
2009-10-13 01:01:00,1.62165,1.6218,1.6214,1.6217,85400000.0
2009-10-13 01:02:00,1.6218,1.6222,1.62175,1.62215,189500000.0
2009-10-13 01:03:00,1.6222,1.62225,1.62185,1.62195,201100000.0
2009-10-13 01:04:00,1.62195,1.62225,1.6219,1.6221,88400000.0
2009-10-13 01:05:00,1.6221,1.62215,1.62205,1.62215,27500000.0
2009-10-13 01:06:00,1.6221,1.62215,1.6219,1.6219,36500000.0
2009-10-13 01:07:00,1.6219,1.622,1.62185,1.6219,45400000.0
2009-10-13 01:08:00,1.6219,1.622,1.62185,1.6219,25100000.0
2009-10-13 01:09:00,1.6219,1.62195,1.62185,1.62195,23000000.0
2009-10-13 01:10:00,1.62195,1.62195,1.62185,1.62185,26600000.0
2009-10-13 01:11:00,1.62185,1.62205,1.6217,1.622,84300000.0
2009-10-13 01:12:00,1.62195,1.62205,1.6219,1.6219,20300000.0
2009-10-13 01:13:00,1.6219,1.6219,1.6219,1.6219,9000000.0
2009-10-13 01:14:00,1.6219,1.62215,1.6219,1.6221,14000000.0
2009-10-13 01:15:00,1.62205,1.6221,1.62195,1.622,96600000.0
2009-10-13 01:16:00,1.62195,1.62215,1.6219,1.6221,117500000.0
2009-10-13 01:17:00,1.62215,1.62235,1.6221,1.62235,55600000.0
2009-10-13 01:18:00,1.62235,1.6228,1.6222,1.6223,227700000.0
2009-10-13 01:19:00,1.6223,1.62255,1.6222,1.6222,135200000.0
2009-10-13 01:20:00,1.62225,1.6223,1.622,1.622,100300000.0
2009-10-13 01:21:00,1.62195,1.622,1.6216,1.6218,117200000.0
2009-10-13 01:22:00,1.6218,1.6219,1.62175,1.6218,35000000.0
2009-10-13 01:23:00,1.62185,1.62195,1.62185,1.62195,20900000.0
2009-10-13 01:24:00,1.622,1.62205,1.62165,1.62175,103600000.0
2009-10-13 01:25:00,1.62175,1.6218,1.6214,1.6215,64700000.0
2009-10-13 01:26:00,1.62165,1.62175,1.6214,1.62155,74500000.0
2009-10-13 01:27:00,1.62155,1.62175,1.62155,1.62165,39300000.0
2009-10-13 01:28:00,1.6217,1.62195,1.6217,1.6219,59000000.0
2009-10-13 01:29:00,1.6219,1.6221,1.62175,1.6221,91200000.0
2009-10-13 01:30:00,1.62205,1.62205,1.62165,1.62165,91000000.0
2009-10-13 01:31:00,1.6217,1.622,1.6217,1.62195,45400000.0
2009-10-13 01:32:00,1.62195,1.62225,1.6219,1.62195,90600000.0
2009-10-13 01:33:00,1.62195,1.6222,1.6217,1.6218,151500000.0
2009-10-13 01:34:00,1.6218,1.62185,1.6216,1.6217,57100000.0
2009-10-13 01:35:00,1.6217,1.62175,1.6217,1.6217,19000000.0
2009-10-13 01:36:00,1.6217,1.6218,1.6216,1.62175,73800000.0
2009-10-13 01:37:00,1.62175,1.6219,1.62175,1.62175,63700000.0
2009-10-13 01:38:00,1.62175,1.6219,1.6217,1.62175,48500000.0
2009-10-13 01:39:00,1.62175,1.6218,1.6216,1.62165,55600000.0
2009-10-13 01:40:00,1.6217,1.62185,1.6217,1.62175,31400000.0
2009-10-13 01:41:00,1.6217,1.6221,1.6217,1.622,95300000.0
2009-10-13 01:42:00,1.62195,1.6223,1.6216,1.6216,120300000.0
2009-10-13 01:43:00,1.6216,1.6216,1.62115,1.62125,52400000.0
2009-10-13 01:44:00,1.62135,1.6218,1.6211,1.6218,71600000.0
2009-10-13 01:45:00,1.6218,1.62185,1.6214,1.6215,87700000.0
2009-10-13 01:46:00,1.6215,1.6216,1.62145,1.6215,42600000.0
2009-10-13 01:47:00,1.62145,1.62155,1.62145,1.62145,17300000.0
2009-10-13 01:48:00,1.6215,1.6218,1.62145,1.6217,44300000.0
2009-10-13 01:49:00,1.62175,1.62195,1.62155,1.62155,60900000.0
2009-10-13 01:50:00,1.6215,1.6219,1.6215,1.62185,48500000.0
2009-10-13 01:51:00,1.62195,1.62195,1.62185,1.62195,35200000.0
2009-10-13 01:52:00,1.622,1.622,1.62165,1.62195,91800000.0
2009-10-13 01:53:00,1.62195,1.62215,1.62195,1.62195,50600000.0
2009-10-13 01:54:00,1.62195,1.62205,1.6219,1.6219,14900000.0
2009-10-13 01:55:00,1.62195,1.62195,1.6217,1.6218,102500000.0
2009-10-13 01:56:00,1.6218,1.622,1.62175,1.62195,57900000.0
2009-10-13 01:57:00,1.62195,1.62215,1.62175,1.6221,126700000.0
2009-10-13 01:58:00,1.6221,1.62225,1.62165,1.62165,68000000.0
2009-10-13 01:59:00,1.6218,1.62185,1.62165,1.6217,97000000.0
2009-10-13 02:00:00,1.6217,1.6219,1.6217,1.6219,85500000.0
2009-10-13 02:01:00,1.6219,1.62195,1.6218,1.6219,49000000.0
2009-10-13 02:02:00,1.6219,1.6221,1.62185,1.62205,138800000.0
2009-10-13 02:03:00,1.622,1.62215,1.62185,1.62215,90400000.0
2009-10-13 02:04:00,1.6221,1.6222,1.62195,1.622,106100000.0
2009-10-13 02:05:00,1.622,1.62215,1.6219,1.62215,62700000.0
2009-10-13 02:06:00,1.62205,1.6221,1.622,1.6221,169000000.0
2009-10-13 02:07:00,1.6221,1.6222,1.62195,1.62215,176000000.0
2009-10-13 02:08:00,1.62215,1.62215,1.622,1.6221,273600000.0
2009-10-13 02:09:00,1.6221,1.62235,1.62195,1.62215,244200000.0
2009-10-13 02:10:00,1.6222,1.62245,1.6222,1.6224,151800000.0
2009-10-13 02:11:00,1.62235,1.6224,1.62225,1.6223,64700000.0
2009-10-13 02:12:00,1.6224,1.6224,1.6223,1.62235,70000000.0
2009-10-13 02:13:00,1.62235,1.6225,1.62205,1.6222,311400000.0
2009-10-13 02:14:00,1.62225,1.6224,1.6222,1.6222,42500000.0
2009-10-13 02:15:00,1.62225,1.62255,1.6222,1.62245,112000000.0
2009-10-13 02:16:00,1.62245,1.62255,1.6222,1.6225,178800000.0
2009-10-13 02:17:00,1.6225,1.62265,1.6223,1.62255,84900000.0
2009-10-13 02:18:00,1.62245,1.6226,1.62245,1.62255,51000000.0
2009-10-13 02:19:00,1.62255,1.6226,1.62225,1.62235,101900000.0
2009-10-13 02:20:00,1.62235,1.6224,1.6223,1.62235,30000000.0
2009-10-13 02:21:00,1.62235,1.62235,1.6223,1.62235,19500000.0
2009-10-13 02:22:00,1.6223,1.62235,1.6223,1.62235,36000000.0
2009-10-13 02:23:00,1.62235,1.6224,1.6222,1.62235,48400000.0
2009-10-13 02:24:00,1.62235,1.62235,1.62225,1.6223,28500000.0
2009-10-13 02:25:00,1.6223,1.62275,1.6223,1.62245,144000000.0
2009-10-13 02:26:00,1.62245,1.62255,1.6224,1.6225,40700000.0
2009-10-13 02:27:00,1.6225,1.6228,1.6223,1.6226,97200000.0
2009-10-13 02:28:00,1.62265,1.62285,1.62255,1.62265,65900000.0
2009-10-13 02:29:00,1.62265,1.6228,1.6226,1.6227,43600000.0
2009-10-13 02:30:00,1.6227,1.62285,1.62265,1.6227,54900000.0
2009-10-13 02:31:00,1.6227,1.6228,1.62265,1.62275,46900000.0
2009-10-13 02:32:00,1.62275,1.6229,1.6227,1.62285,98700000.0
2009-10-13 02:33:00,1.6228,1.62285,1.6226,1.6226,37500000.0
2009-10-13 02:34:00,1.6226,1.62295,1.62255,1.62275,69400000.0
2009-10-13 02:35:00,1.62275,1.6228,1.6226,1.62265,54200000.0
2009-10-13 02:36:00,1.62265,1.62265,1.6226,1.62265,74400000.0
2009-10-13 02:37:00,1.62265,1.6227,1.62245,1.62245,87800000.0
2009-10-13 02:38:00,1.6225,1.6226,1.62245,1.6226,31900000.0
2009-10-13 02:39:00,1.6226,1.62265,1.6226,1.62265,46500000.0
2009-10-13 02:40:00,1.62265,1.62295,1.6226,1.6226,57000000.0
2009-10-13 02:41:00,1.6226,1.6227,1.62245,1.6226,109700000.0
2009-10-13 02:42:00,1.6226,1.62275,1.62245,1.62265,79600000.0
2009-10-13 02:43:00,1.6226,1.6226,1.6225,1.62255,76700000.0
2009-10-13 02:44:00,1.6225,1.62285,1.6225,1.62285,78000000.0
2009-10-13 02:45:00,1.62285,1.6229,1.62275,1.62275,54900000.0
2009-10-13 02:46:00,1.6228,1.62285,1.6227,1.62285,24400000.0
2009-10-13 02:47:00,1.6228,1.62295,1.6227,1.62275,68100000.0
2009-10-13 02:48:00,1.62275,1.6229,1.6227,1.62275,95400000.0
2009-10-13 02:49:00,1.62275,1.6232,1.6227,1.62285,99500000.0
2009-10-13 02:50:00,1.6229,1.62295,1.6228,1.62295,50900000.0
2009-10-13 02:51:00,1.62295,1.62305,1.62285,1.62295,63200000.0
2009-10-13 02:52:00,1.62295,1.62315,1.62265,1.6228,75500000.0
2009-10-13 02:53:00,1.6228,1.62285,1.6226,1.6228,101700000.0
2009-10-13 02:54:00,1.6228,1.62295,1.62265,1.62265,73400000.0
2009-10-13 02:55:00,1.6226,1.62285,1.6225,1.62265,166800000.0
2009-10-13 02:56:00,1.62265,1.62275,1.6223,1.62255,112800000.0
2009-10-13 02:57:00,1.62265,1.62275,1.62265,1.6227,63800000.0
2009-10-13 02:58:00,1.6227,1.6228,1.6226,1.6228,88100000.0
2009-10-13 02:59:00,1.62275,1.623,1.6227,1.6229,46400000.0
2009-10-13 03:00:00,1.62305,1.62305,1.6226,1.6226,92600000.0
2009-10-13 03:01:00,1.6226,1.6228,1.62235,1.62235,147600000.0
2009-10-13 03:02:00,1.62235,1.6227,1.62205,1.62265,196700000.0
2009-10-13 03:03:00,1.62265,1.6229,1.6224,1.62265,85400000.0
2009-10-13 03:04:00,1.62265,1.6228,1.6222,1.6223,116800000.0
2009-10-13 03:05:00,1.6223,1.6223,1.6221,1.62215,61400000.0
2009-10-13 03:06:00,1.6221,1.62225,1.6221,1.62215,52100000.0
2009-10-13 03:07:00,1.6222,1.6222,1.6219,1.622,49600000.0
2009-10-13 03:08:00,1.62195,1.622,1.6216,1.62165,153900000.0
2009-10-13 03:09:00,1.62165,1.62165,1.62125,1.62125,90400000.0
2009-10-13 03:10:00,1.62125,1.6216,1.62125,1.62145,88000000.0
2009-10-13 03:11:00,1.6214,1.62145,1.621,1.621,83600000.0
2009-10-13 03:12:00,1.62105,1.6213,1.621,1.62125,52200000.0
2009-10-13 03:13:00,1.6212,1.62125,1.62095,1.6212,84200000.0
2009-10-13 03:14:00,1.6212,1.62155,1.62105,1.62125,152700000.0
2009-10-13 03:15:00,1.62125,1.62125,1.62095,1.62095,68100000.0
2009-10-13 03:16:00,1.62095,1.62125,1.6209,1.62115,68500000.0
2009-10-13 03:17:00,1.62115,1.6212,1.6209,1.6211,80400000.0
2009-10-13 03:18:00,1.6211,1.6211,1.6209,1.6209,47400000.0
2009-10-13 03:19:00,1.62095,1.62115,1.6209,1.62115,43400000.0
2009-10-13 03:20:00,1.6212,1.6212,1.62105,1.62115,14500000.0
2009-10-13 03:21:00,1.62115,1.6212,1.62105,1.6212,27000000.0
2009-10-13 03:22:00,1.62115,1.6212,1.62105,1.6211,47400000.0
2009-10-13 03:23:00,1.6211,1.6212,1.62095,1.62095,59700000.0
2009-10-13 03:24:00,1.621,1.6211,1.6209,1.62095,108400000.0
2009-10-13 03:25:00,1.62095,1.6211,1.62085,1.6209,53000000.0
2009-10-13 03:26:00,1.6209,1.621,1.62085,1.6209,40900000.0
2009-10-13 03:27:00,1.6209,1.621,1.6207,1.6209,98300000.0
2009-10-13 03:28:00,1.6209,1.62125,1.62075,1.6211,103700000.0
2009-10-13 03:29:00,1.6211,1.6214,1.621,1.621,143000000.0
2009-10-13 03:30:00,1.621,1.62125,1.621,1.6211,71400000.0
2009-10-13 03:31:00,1.6212,1.62135,1.6212,1.6212,210300000.0
2009-10-13 03:32:00,1.62115,1.6213,1.62105,1.62115,298300000.0
2009-10-13 03:33:00,1.6212,1.62145,1.62115,1.62135,182100000.0
2009-10-13 03:34:00,1.62135,1.6214,1.621,1.62105,82000000.0
2009-10-13 03:35:00,1.62105,1.62105,1.6207,1.62085,115600000.0
2009-10-13 03:36:00,1.62085,1.62115,1.62085,1.621,85900000.0
2009-10-13 03:37:00,1.621,1.6212,1.62075,1.62075,60700000.0
2009-10-13 03:38:00,1.62075,1.62075,1.6206,1.6206,88000000.0
2009-10-13 03:39:00,1.6207,1.62075,1.62055,1.6206,51400000.0
2009-10-13 03:40:00,1.62055,1.6206,1.62045,1.6206,40300000.0
2009-10-13 03:41:00,1.6206,1.6209,1.62055,1.6209,85300000.0
2009-10-13 03:42:00,1.6209,1.6209,1.6209,1.6209,6000000.0
2009-10-13 03:43:00,1.6209,1.6209,1.62065,1.62085,119800000.0
2009-10-13 03:44:00,1.6208,1.62085,1.62065,1.62085,58800000.0
2009-10-13 03:45:00,1.62085,1.62095,1.62075,1.62085,78600000.0
2009-10-13 03:46:00,1.62085,1.62095,1.62075,1.6209,99500000.0
2009-10-13 03:47:00,1.6209,1.6209,1.62075,1.62085,48800000.0
2009-10-13 03:48:00,1.62085,1.62085,1.6207,1.62075,43400000.0
2009-10-13 03:49:00,1.62075,1.62075,1.6207,1.6207,84600000.0
2009-10-13 03:50:00,1.62075,1.6208,1.62065,1.6207,56300000.0
2009-10-13 03:51:00,1.62065,1.6208,1.62055,1.6206,90300000.0
2009-10-13 03:52:00,1.6206,1.6209,1.6206,1.6209,63600000.0
2009-10-13 03:53:00,1.62085,1.6209,1.6206,1.6207,38000000.0
2009-10-13 03:54:00,1.6207,1.62075,1.6206,1.6207,65700000.0
2009-10-13 03:55:00,1.6207,1.6209,1.62065,1.6209,44000000.0
2009-10-13 03:56:00,1.62085,1.6211,1.62085,1.621,127000000.0
2009-10-13 03:57:00,1.621,1.62105,1.6207,1.62075,199700000.0
2009-10-13 03:58:00,1.6208,1.62095,1.62065,1.62065,147000000.0
2009-10-13 03:59:00,1.62075,1.62095,1.6207,1.6207,63300000.0
2009-10-13 04:00:00,1.62075,1.62075,1.62,1.62015,67600000.0
2009-10-13 04:01:00,1.62015,1.6203,1.62005,1.6203,48000000.0
2009-10-13 04:02:00,1.6203,1.6204,1.62015,1.6203,39100000.0
2009-10-13 04:03:00,1.62025,1.62025,1.61985,1.6199,84300000.0
2009-10-13 04:04:00,1.6199,1.62065,1.6199,1.62055,247100000.0
2009-10-13 04:05:00,1.62055,1.62065,1.62045,1.6205,81600000.0
2009-10-13 04:06:00,1.62045,1.6205,1.6203,1.62035,40100000.0
2009-10-13 04:07:00,1.6203,1.62045,1.62025,1.62025,50800000.0
2009-10-13 04:08:00,1.62025,1.62045,1.6202,1.62045,78800000.0
2009-10-13 04:09:00,1.62035,1.6205,1.62035,1.6205,46900000.0
2009-10-13 04:10:00,1.6205,1.6205,1.6204,1.6204,13600000.0
2009-10-13 04:11:00,1.6204,1.62045,1.62035,1.62045,13500000.0
2009-10-13 04:12:00,1.62035,1.62035,1.62025,1.62035,27600000.0
2009-10-13 04:13:00,1.6203,1.62035,1.6203,1.6203,30100000.0
2009-10-13 04:14:00,1.6203,1.62035,1.62,1.62005,69800000.0
2009-10-13 04:15:00,1.62005,1.62025,1.62005,1.62025,107400000.0
2009-10-13 04:16:00,1.62025,1.6205,1.62025,1.62025,53800000.0
2009-10-13 04:17:00,1.62025,1.62035,1.62,1.62005,60900000.0
2009-10-13 04:18:00,1.62005,1.62005,1.62,1.62005,22100000.0
2009-10-13 04:19:00,1.61995,1.6201,1.6199,1.6201,53700000.0
2009-10-13 04:20:00,1.62005,1.6201,1.6195,1.61955,42900000.0
2009-10-13 04:21:00,1.61955,1.61955,1.6192,1.6193,81600000.0
2009-10-13 04:22:00,1.61925,1.61975,1.6192,1.6195,101300000.0
2009-10-13 04:23:00,1.6195,1.6195,1.61945,1.6195,39300000.0
2009-10-13 04:24:00,1.61945,1.6195,1.6194,1.61945,73300000.0
2009-10-13 04:25:00,1.61945,1.61945,1.61925,1.61935,63300000.0
2009-10-13 04:26:00,1.61935,1.6194,1.61935,1.6194,31700000.0
2009-10-13 04:27:00,1.6194,1.6197,1.6194,1.6197,30500000.0
2009-10-13 04:28:00,1.6197,1.6199,1.61965,1.61975,77500000.0
2009-10-13 04:29:00,1.6196,1.61965,1.61945,1.6195,46300000.0
2009-10-13 04:30:00,1.61945,1.61965,1.6194,1.6195,44400000.0
2009-10-13 04:31:00,1.6195,1.61955,1.6194,1.61945,28300000.0
2009-10-13 04:32:00,1.61935,1.61945,1.61915,1.6192,72700000.0
2009-10-13 04:33:00,1.6192,1.61925,1.6192,1.61925,14200000.0
2009-10-13 04:34:00,1.6193,1.6194,1.6193,1.61935,46200000.0
2009-10-13 04:35:00,1.61935,1.6194,1.61925,1.61935,59700000.0
2009-10-13 04:36:00,1.61935,1.61945,1.61905,1.6191,35000000.0
2009-10-13 04:37:00,1.6191,1.6191,1.61895,1.619,71000000.0
2009-10-13 04:38:00,1.6189,1.6189,1.61875,1.6188,43000000.0
2009-10-13 04:39:00,1.6188,1.6188,1.61865,1.6188,31600000.0
2009-10-13 04:40:00,1.61875,1.61885,1.6187,1.61875,109900000.0
2009-10-13 04:41:00,1.6187,1.61875,1.6187,1.61875,25100000.0
2009-10-13 04:42:00,1.61875,1.6189,1.61875,1.61885,11500000.0
2009-10-13 04:43:00,1.61885,1.61895,1.61885,1.61895,15100000.0
2009-10-13 04:44:00,1.61895,1.61905,1.61885,1.6189,51200000.0
2009-10-13 04:45:00,1.61895,1.619,1.61895,1.619,16200000.0
2009-10-13 04:46:00,1.61895,1.61905,1.61895,1.61895,18600000.0
2009-10-13 04:47:00,1.6189,1.6192,1.6189,1.61915,36600000.0
2009-10-13 04:48:00,1.61915,1.61925,1.61905,1.61915,83200000.0
2009-10-13 04:49:00,1.61915,1.61945,1.61915,1.61925,109300000.0
2009-10-13 04:50:00,1.61925,1.61945,1.61895,1.6193,154900000.0
2009-10-13 04:51:00,1.61935,1.61935,1.619,1.61905,129500000.0
2009-10-13 04:52:00,1.6191,1.61915,1.61885,1.61895,53600000.0
2009-10-13 04:53:00,1.61895,1.6191,1.61885,1.6191,116100000.0
2009-10-13 04:54:00,1.619,1.6191,1.61895,1.619,120600000.0
2009-10-13 04:55:00,1.6191,1.6191,1.619,1.619,58000000.0
2009-10-13 04:56:00,1.61905,1.61905,1.61905,1.61905,3000000.0
2009-10-13 04:57:00,1.61905,1.61905,1.61895,1.61895,20500000.0
2009-10-13 04:58:00,1.6189,1.61895,1.61885,1.6189,13900000.0
2009-10-13 04:59:00,1.6188,1.619,1.6188,1.619,37600000.0
2009-10-13 05:00:00,1.61895,1.619,1.61885,1.619,43300000.0
2009-10-13 05:01:00,1.619,1.61905,1.6188,1.61905,71800000.0
2009-10-13 05:02:00,1.61905,1.61905,1.61895,1.619,25800000.0
2009-10-13 05:03:00,1.61905,1.61915,1.61895,1.61895,98900000.0
2009-10-13 05:04:00,1.61895,1.61905,1.61895,1.61895,43200000.0
2009-10-13 05:05:00,1.619,1.61905,1.61895,1.61895,15700000.0
2009-10-13 05:06:00,1.61895,1.61905,1.6189,1.619,33100000.0
2009-10-13 05:07:00,1.61905,1.6191,1.6189,1.619,39600000.0
2009-10-13 05:08:00,1.61895,1.619,1.61885,1.6189,39300000.0
2009-10-13 05:09:00,1.61885,1.61895,1.6188,1.6188,44000000.0
2009-10-13 05:10:00,1.6188,1.61895,1.61875,1.6189,38000000.0
2009-10-13 05:11:00,1.61885,1.61895,1.6188,1.61885,41800000.0
2009-10-13 05:12:00,1.61885,1.6189,1.6188,1.6188,14900000.0
2009-10-13 05:13:00,1.6188,1.61885,1.61875,1.6188,58100000.0
2009-10-13 05:14:00,1.6188,1.6188,1.61865,1.61865,37800000.0
2009-10-13 05:15:00,1.61865,1.61875,1.61865,1.61865,43800000.0
2009-10-13 05:16:00,1.61865,1.6188,1.61845,1.6187,63600000.0
2009-10-13 05:17:00,1.61875,1.6191,1.6186,1.61895,80100000.0
2009-10-13 05:18:00,1.61905,1.6191,1.61895,1.6191,39800000.0
2009-10-13 05:19:00,1.61905,1.6191,1.619,1.61905,10000000.0
2009-10-13 05:20:00,1.619,1.6191,1.619,1.619,9500000.0
2009-10-13 05:21:00,1.619,1.619,1.61885,1.61885,63700000.0
2009-10-13 05:22:00,1.61895,1.6192,1.6189,1.6191,150400000.0
2009-10-13 05:23:00,1.6191,1.6193,1.619,1.61925,64300000.0
2009-10-13 05:24:00,1.6192,1.6194,1.61915,1.61935,74300000.0
2009-10-13 05:25:00,1.6193,1.6194,1.61925,1.6194,59400000.0
2009-10-13 05:26:00,1.61945,1.61945,1.61925,1.6194,57000000.0
2009-10-13 05:27:00,1.6194,1.6194,1.6193,1.6193,13700000.0
2009-10-13 05:28:00,1.6193,1.61935,1.61925,1.6193,46400000.0
2009-10-13 05:29:00,1.6193,1.6194,1.6193,1.61935,21500000.0
2009-10-13 05:30:00,1.61935,1.61945,1.6193,1.61945,8400000.0
2009-10-13 05:31:00,1.61945,1.61955,1.61945,1.6195,24000000.0
2009-10-13 05:32:00,1.6195,1.61965,1.6195,1.6196,44700000.0
2009-10-13 05:33:00,1.6195,1.61965,1.6195,1.61965,64300000.0
2009-10-13 05:34:00,1.6196,1.61965,1.61955,1.61955,51900000.0
2009-10-13 05:35:00,1.6196,1.61985,1.61955,1.6196,69300000.0
2009-10-13 05:36:00,1.6196,1.6198,1.6195,1.6195,47100000.0
2009-10-13 05:37:00,1.61945,1.6197,1.6194,1.61955,91400000.0
2009-10-13 05:38:00,1.61955,1.6196,1.61955,1.61955,9300000.0
2009-10-13 05:39:00,1.6196,1.6196,1.61925,1.61935,64700000.0
2009-10-13 05:40:00,1.61935,1.6195,1.6193,1.6195,57000000.0
2009-10-13 05:41:00,1.6195,1.61955,1.6194,1.61945,10200000.0
2009-10-13 05:42:00,1.6194,1.6195,1.61935,1.6194,55800000.0
2009-10-13 05:43:00,1.6194,1.61945,1.6192,1.6193,42600000.0
2009-10-13 05:44:00,1.61925,1.61935,1.6192,1.6193,45700000.0
2009-10-13 05:45:00,1.61925,1.6193,1.619,1.6193,42000000.0
2009-10-13 05:46:00,1.61925,1.6193,1.6192,1.6193,15900000.0
2009-10-13 05:47:00,1.6193,1.61955,1.6193,1.6195,33100000.0
2009-10-13 05:48:00,1.6195,1.6196,1.6195,1.61955,111000000.0
2009-10-13 05:49:00,1.6196,1.61975,1.61955,1.6197,89900000.0
2009-10-13 05:50:00,1.61965,1.61975,1.6193,1.6194,118000000.0
2009-10-13 05:51:00,1.61935,1.61945,1.61915,1.6194,106200000.0
2009-10-13 05:52:00,1.61945,1.61945,1.6194,1.61945,30900000.0
2009-10-13 05:53:00,1.61945,1.6196,1.61945,1.61955,68000000.0
2009-10-13 05:54:00,1.61955,1.61965,1.6195,1.61965,79500000.0
2009-10-13 05:55:00,1.61965,1.61975,1.61965,1.61965,25500000.0
2009-10-13 05:56:00,1.61965,1.61985,1.6196,1.6198,59100000.0
2009-10-13 05:57:00,1.6198,1.6198,1.61965,1.61975,17000000.0
2009-10-13 05:58:00,1.6197,1.6198,1.61945,1.6195,133000000.0
2009-10-13 05:59:00,1.6195,1.61975,1.61935,1.61945,86100000.0
2009-10-13 06:00:00,1.6194,1.6195,1.6192,1.61935,92200000.0
2009-10-13 06:01:00,1.6195,1.6197,1.6195,1.6196,21900000.0
2009-10-13 06:02:00,1.61955,1.61965,1.6195,1.61965,62700000.0
2009-10-13 06:03:00,1.6197,1.61975,1.6195,1.6196,62400000.0
2009-10-13 06:04:00,1.6196,1.6197,1.61945,1.61945,38200000.0
2009-10-13 06:05:00,1.6195,1.61955,1.6194,1.6194,47400000.0
2009-10-13 06:06:00,1.6194,1.61945,1.6194,1.6194,57600000.0
2009-10-13 06:07:00,1.6194,1.6195,1.61925,1.6193,53600000.0
2009-10-13 06:08:00,1.6193,1.6194,1.6191,1.61935,63500000.0
2009-10-13 06:09:00,1.6193,1.61935,1.619,1.6193,54800000.0
2009-10-13 06:10:00,1.6193,1.6193,1.619,1.61915,48200000.0
2009-10-13 06:11:00,1.61915,1.6193,1.6191,1.61925,43000000.0
2009-10-13 06:12:00,1.61935,1.61935,1.6192,1.6193,31000000.0
2009-10-13 06:13:00,1.6193,1.61945,1.6193,1.61945,27000000.0
2009-10-13 06:14:00,1.61945,1.6196,1.61945,1.6195,39300000.0
2009-10-13 06:15:00,1.6194,1.6194,1.6193,1.6193,14000000.0
2009-10-13 06:16:00,1.61935,1.61935,1.6193,1.6193,11000000.0
2009-10-13 06:17:00,1.61935,1.61935,1.6193,1.6193,7000000.0
2009-10-13 06:18:00,1.61925,1.6193,1.61915,1.61925,21000000.0
2009-10-13 06:19:00,1.61925,1.6194,1.61925,1.61935,34200000.0
2009-10-13 06:20:00,1.6194,1.6195,1.61935,1.61945,20000000.0
2009-10-13 06:21:00,1.61945,1.61945,1.6193,1.6194,23000000.0
2009-10-13 06:22:00,1.6194,1.61965,1.6194,1.61955,48000000.0
2009-10-13 06:23:00,1.6195,1.61955,1.61945,1.6195,19000000.0
2009-10-13 06:24:00,1.6196,1.61985,1.61955,1.6198,31400000.0
2009-10-13 06:25:00,1.61975,1.6198,1.6194,1.6194,59000000.0
2009-10-13 06:26:00,1.6193,1.61955,1.6193,1.6195,29000000.0
2009-10-13 06:27:00,1.6195,1.61975,1.6194,1.6196,76200000.0
2009-10-13 06:28:00,1.6196,1.6197,1.6196,1.61965,13900000.0
2009-10-13 06:29:00,1.6196,1.61975,1.61955,1.61965,35000000.0
2009-10-13 06:30:00,1.6197,1.6198,1.61945,1.61955,47000000.0
2009-10-13 06:31:00,1.6195,1.6197,1.6195,1.61965,17000000.0
2009-10-13 06:32:00,1.6196,1.61965,1.6195,1.61955,21400000.0
2009-10-13 06:33:00,1.61955,1.6196,1.6195,1.61955,22200000.0
2009-10-13 06:34:00,1.61955,1.61955,1.61935,1.61945,37500000.0
2009-10-13 06:35:00,1.61945,1.61955,1.6194,1.61955,50600000.0
2009-10-13 06:36:00,1.61955,1.6197,1.6195,1.6197,22200000.0
2009-10-13 06:37:00,1.6197,1.61985,1.6193,1.6193,50900000.0
2009-10-13 06:38:00,1.61925,1.6194,1.61925,1.6194,27000000.0
2009-10-13 06:39:00,1.6194,1.61945,1.6192,1.61925,61400000.0
2009-10-13 06:40:00,1.6192,1.6193,1.61915,1.6192,40000000.0
2009-10-13 06:41:00,1.6192,1.6193,1.6192,1.6193,32900000.0
2009-10-13 06:42:00,1.6193,1.6193,1.61885,1.6189,103600000.0
2009-10-13 06:43:00,1.6189,1.6191,1.6189,1.619,80400000.0
2009-10-13 06:44:00,1.619,1.61905,1.619,1.619,48700000.0
2009-10-13 06:45:00,1.619,1.61925,1.619,1.61905,60600000.0
2009-10-13 06:46:00,1.61905,1.61905,1.619,1.619,11000000.0
2009-10-13 06:47:00,1.619,1.6191,1.619,1.61905,14000000.0
2009-10-13 06:48:00,1.619,1.619,1.6186,1.61875,53800000.0
2009-10-13 06:49:00,1.61875,1.619,1.6187,1.619,28900000.0
2009-10-13 06:50:00,1.619,1.619,1.61885,1.619,13000000.0
2009-10-13 06:51:00,1.61905,1.61905,1.6187,1.6187,34000000.0
2009-10-13 06:52:00,1.6187,1.6189,1.6187,1.6189,29900000.0
2009-10-13 06:53:00,1.61885,1.61885,1.6187,1.6188,11000000.0
2009-10-13 06:54:00,1.61885,1.61895,1.6188,1.61895,10000000.0
2009-10-13 06:55:00,1.619,1.619,1.61895,1.61895,7000000.0
2009-10-13 06:56:00,1.6189,1.61895,1.6189,1.6189,8000000.0
2009-10-13 06:57:00,1.6189,1.619,1.6189,1.6189,14000000.0
2009-10-13 06:58:00,1.6189,1.61905,1.6189,1.619,25000000.0
2009-10-13 06:59:00,1.6188,1.6192,1.6188,1.6192,35200000.0
2009-10-13 07:00:00,1.6192,1.61925,1.61915,1.6192,33000000.0
2009-10-13 07:01:00,1.6192,1.6193,1.619,1.6191,63000000.0
2009-10-13 07:02:00,1.6191,1.6193,1.619,1.61905,90400000.0
2009-10-13 07:03:00,1.6191,1.61925,1.6191,1.6192,86400000.0
2009-10-13 07:04:00,1.6192,1.6193,1.6191,1.61915,37000000.0
2009-10-13 07:05:00,1.6192,1.6193,1.6192,1.61925,14100000.0
2009-10-13 07:06:00,1.61925,1.61925,1.6192,1.61925,23700000.0
2009-10-13 07:07:00,1.6192,1.61925,1.6192,1.6192,20100000.0
2009-10-13 07:08:00,1.6192,1.6193,1.6192,1.6193,10700000.0
2009-10-13 07:09:00,1.61935,1.61935,1.6192,1.6192,19500000.0
2009-10-13 07:10:00,1.61915,1.61915,1.6189,1.6189,15100000.0
2009-10-13 07:11:00,1.619,1.619,1.6189,1.6189,13100000.0
2009-10-13 07:12:00,1.6189,1.61895,1.6188,1.61885,33000000.0
2009-10-13 07:13:00,1.6188,1.61905,1.6188,1.619,43600000.0
2009-10-13 07:14:00,1.61895,1.6191,1.61895,1.6191,55100000.0
2009-10-13 07:15:00,1.61915,1.6192,1.619,1.6191,47900000.0
2009-10-13 07:16:00,1.6191,1.6193,1.6191,1.6192,78200000.0
2009-10-13 07:17:00,1.6194,1.61955,1.61925,1.6195,159400000.0
2009-10-13 07:18:00,1.6195,1.6197,1.6194,1.6196,58700000.0
2009-10-13 07:19:00,1.6196,1.61975,1.61955,1.6197,70600000.0
2009-10-13 07:20:00,1.61965,1.6197,1.61955,1.6196,44500000.0
2009-10-13 07:21:00,1.61955,1.61975,1.61955,1.61965,55700000.0
2009-10-13 07:22:00,1.61955,1.61965,1.6195,1.61965,41600000.0
2009-10-13 07:23:00,1.61955,1.6197,1.6194,1.61965,65900000.0
2009-10-13 07:24:00,1.61965,1.62005,1.6196,1.62,116100000.0
2009-10-13 07:25:00,1.62005,1.6202,1.6199,1.6202,89900000.0
2009-10-13 07:26:00,1.6202,1.6203,1.62015,1.6203,60700000.0
2009-10-13 07:27:00,1.6203,1.6204,1.6202,1.6204,93500000.0
2009-10-13 07:28:00,1.62045,1.62045,1.62025,1.6203,37900000.0
2009-10-13 07:29:00,1.62025,1.62035,1.62025,1.6203,53600000.0
2009-10-13 07:30:00,1.62035,1.6205,1.6203,1.6204,92900000.0
2009-10-13 07:31:00,1.6204,1.62045,1.62015,1.6202,77000000.0
2009-10-13 07:32:00,1.62025,1.6205,1.62025,1.62035,43900000.0
2009-10-13 07:33:00,1.62045,1.62045,1.6202,1.62035,52700000.0
2009-10-13 07:34:00,1.6203,1.62055,1.6203,1.62045,65000000.0
2009-10-13 07:35:00,1.6205,1.6205,1.6202,1.62035,110600000.0
2009-10-13 07:36:00,1.62035,1.62035,1.62015,1.62025,55500000.0
2009-10-13 07:37:00,1.62025,1.62025,1.6201,1.6202,79800000.0
2009-10-13 07:38:00,1.6202,1.62035,1.6201,1.6203,165700000.0
2009-10-13 07:39:00,1.6203,1.6204,1.6201,1.62015,74800000.0
2009-10-13 07:40:00,1.62015,1.6205,1.62015,1.62045,31500000.0
2009-10-13 07:41:00,1.62045,1.6208,1.6202,1.6208,188700000.0
2009-10-13 07:42:00,1.62075,1.62115,1.62065,1.6209,98600000.0
2009-10-13 07:43:00,1.6209,1.6209,1.62065,1.62065,103000000.0
2009-10-13 07:44:00,1.62065,1.62125,1.62065,1.62095,116400000.0
2009-10-13 07:45:00,1.62095,1.62135,1.6209,1.6213,133000000.0
2009-10-13 07:46:00,1.62125,1.62155,1.62105,1.62155,122800000.0
2009-10-13 07:47:00,1.62155,1.62155,1.62095,1.62105,133300000.0
2009-10-13 07:48:00,1.62115,1.62145,1.6207,1.62135,129400000.0
2009-10-13 07:49:00,1.62135,1.62145,1.62095,1.621,119700000.0
2009-10-13 07:50:00,1.621,1.6211,1.62095,1.62095,29000000.0
2009-10-13 07:51:00,1.62095,1.6212,1.6209,1.62095,78800000.0
2009-10-13 07:52:00,1.62095,1.62115,1.62085,1.621,79200000.0
2009-10-13 07:53:00,1.62095,1.62105,1.62085,1.6209,62600000.0
2009-10-13 07:54:00,1.6209,1.62105,1.62085,1.62095,165500000.0
2009-10-13 07:55:00,1.6208,1.621,1.6207,1.6207,97100000.0
2009-10-13 07:56:00,1.6207,1.6208,1.6206,1.6207,112000000.0
2009-10-13 07:57:00,1.6207,1.62085,1.62065,1.6207,85300000.0
2009-10-13 07:58:00,1.62065,1.6207,1.62045,1.6205,40100000.0
2009-10-13 07:59:00,1.6205,1.6205,1.61995,1.61995,103700000.0
2009-10-13 08:00:00,1.61995,1.6202,1.61975,1.6199,118900000.0
2009-10-13 08:01:00,1.62005,1.6201,1.6198,1.62,170900000.0
2009-10-13 08:02:00,1.62,1.62015,1.61995,1.62015,97500000.0
2009-10-13 08:03:00,1.62015,1.6204,1.62015,1.62025,120800000.0
2009-10-13 08:04:00,1.62025,1.62045,1.62025,1.62045,47600000.0
2009-10-13 08:05:00,1.62045,1.6205,1.61995,1.62025,271200000.0
2009-10-13 08:06:00,1.6203,1.6204,1.6201,1.6201,105900000.0
2009-10-13 08:07:00,1.62005,1.62025,1.62005,1.62005,106700000.0
2009-10-13 08:08:00,1.62005,1.62005,1.61975,1.61975,68500000.0
2009-10-13 08:09:00,1.6197,1.6201,1.61915,1.6192,159100000.0
2009-10-13 08:10:00,1.6192,1.6192,1.61895,1.6191,42400000.0
2009-10-13 08:11:00,1.6191,1.61935,1.619,1.6192,169900000.0
2009-10-13 08:12:00,1.61915,1.6194,1.6191,1.6191,91800000.0
2009-10-13 08:13:00,1.6191,1.6191,1.61775,1.6179,121900000.0
2009-10-13 08:14:00,1.61795,1.61805,1.61775,1.6179,119200000.0
2009-10-13 08:15:00,1.6179,1.6183,1.6179,1.61815,133800000.0
2009-10-13 08:16:00,1.6181,1.61835,1.61805,1.61835,54200000.0
2009-10-13 08:17:00,1.61835,1.61845,1.61815,1.6184,62000000.0
2009-10-13 08:18:00,1.6184,1.6184,1.6161,1.6161,153900000.0
2009-10-13 08:19:00,1.6162,1.61695,1.61605,1.6167,126100000.0
2009-10-13 08:20:00,1.6168,1.61695,1.6165,1.6166,143800000.0
2009-10-13 08:21:00,1.61665,1.61735,1.6166,1.61715,129800000.0
2009-10-13 08:22:00,1.61715,1.61735,1.61655,1.6169,220600000.0
2009-10-13 08:23:00,1.61695,1.61695,1.61645,1.61655,139200000.0
2009-10-13 08:24:00,1.6165,1.6168,1.61645,1.61655,108600000.0
2009-10-13 08:25:00,1.61655,1.61675,1.61655,1.6167,92100000.0
2009-10-13 08:26:00,1.61665,1.61715,1.6166,1.61695,86500000.0
2009-10-13 08:27:00,1.6169,1.61735,1.6169,1.6173,120400000.0
2009-10-13 08:28:00,1.6173,1.6175,1.61715,1.61735,109600000.0
2009-10-13 08:29:00,1.61735,1.6177,1.6173,1.61765,73700000.0
2009-10-13 08:30:00,1.6176,1.6176,1.6168,1.61695,107000000.0
2009-10-13 08:31:00,1.6169,1.6169,1.61655,1.6167,70400000.0
2009-10-13 08:32:00,1.6167,1.617,1.61665,1.6168,80400000.0
2009-10-13 08:33:00,1.6168,1.6171,1.61645,1.6167,179500000.0
2009-10-13 08:34:00,1.6167,1.6167,1.61635,1.61635,214400000.0
2009-10-13 08:35:00,1.61635,1.6164,1.61605,1.61635,332700000.0
2009-10-13 08:36:00,1.61625,1.61625,1.616,1.6161,262300000.0
2009-10-13 08:37:00,1.6161,1.6163,1.6158,1.61615,255600000.0
2009-10-13 08:38:00,1.6161,1.61625,1.61595,1.6162,209700000.0
2009-10-13 08:39:00,1.61615,1.6163,1.616,1.6162,217400000.0
2009-10-13 08:40:00,1.6162,1.6163,1.616,1.6163,279100000.0
2009-10-13 08:41:00,1.61635,1.6169,1.61625,1.6168,290300000.0
2009-10-13 08:42:00,1.61675,1.6168,1.61665,1.6168,177200000.0
2009-10-13 08:43:00,1.61675,1.61685,1.61595,1.61595,134900000.0
2009-10-13 08:44:00,1.61595,1.616,1.61565,1.61565,237100000.0
2009-10-13 08:45:00,1.61565,1.61615,1.6156,1.61595,170100000.0
2009-10-13 08:46:00,1.61595,1.61625,1.61575,1.6162,131700000.0
2009-10-13 08:47:00,1.6162,1.61635,1.616,1.6161,90500000.0
2009-10-13 08:48:00,1.6161,1.6163,1.6161,1.61625,114400000.0
2009-10-13 08:49:00,1.61625,1.61625,1.6159,1.61595,131900000.0
2009-10-13 08:50:00,1.6159,1.6163,1.61585,1.6162,328100000.0
2009-10-13 08:51:00,1.61615,1.61655,1.6161,1.61655,167400000.0
2009-10-13 08:52:00,1.61655,1.6167,1.61635,1.6167,88800000.0
2009-10-13 08:53:00,1.6167,1.61725,1.61665,1.6169,269300000.0
2009-10-13 08:54:00,1.6169,1.61715,1.61685,1.617,172400000.0
2009-10-13 08:55:00,1.617,1.61705,1.6168,1.617,122900000.0
2009-10-13 08:56:00,1.617,1.6172,1.6169,1.6172,137900000.0
2009-10-13 08:57:00,1.6171,1.6172,1.6171,1.6171,79500000.0
2009-10-13 08:58:00,1.6172,1.61755,1.61715,1.6175,257400000.0
2009-10-13 08:59:00,1.61745,1.61785,1.61725,1.61735,295500000.0
2009-10-13 09:00:00,1.61725,1.6186,1.61725,1.61845,390600000.0
2009-10-13 09:01:00,1.61845,1.61845,1.618,1.61825,190600000.0
2009-10-13 09:02:00,1.6182,1.61875,1.6182,1.6187,254000000.0
2009-10-13 09:03:00,1.6187,1.61885,1.6187,1.6188,89100000.0
2009-10-13 09:04:00,1.6188,1.6188,1.6184,1.61845,153100000.0
2009-10-13 09:05:00,1.61845,1.6187,1.61835,1.6186,278900000.0
2009-10-13 09:06:00,1.61855,1.6187,1.6184,1.6184,228700000.0
2009-10-13 09:07:00,1.6184,1.6189,1.6183,1.6183,235700000.0
2009-10-13 09:08:00,1.6183,1.6187,1.61815,1.6184,147300000.0
2009-10-13 09:09:00,1.6184,1.6185,1.61825,1.6183,175100000.0
2009-10-13 09:10:00,1.6183,1.61855,1.61825,1.61855,98800000.0
2009-10-13 09:11:00,1.61855,1.61855,1.6183,1.61835,130600000.0
2009-10-13 09:12:00,1.6183,1.6185,1.6181,1.6181,174700000.0
2009-10-13 09:13:00,1.6181,1.6182,1.61775,1.61795,285200000.0
2009-10-13 09:14:00,1.61795,1.61795,1.61775,1.61785,115000000.0
2009-10-13 09:15:00,1.61785,1.61805,1.6178,1.61795,220600000.0
2009-10-13 09:16:00,1.61795,1.6183,1.61795,1.6183,177400000.0
2009-10-13 09:17:00,1.6183,1.61835,1.6179,1.61805,137000000.0
2009-10-13 09:18:00,1.6181,1.61845,1.61795,1.61845,221800000.0
2009-10-13 09:19:00,1.6184,1.61925,1.6184,1.61905,282900000.0
2009-10-13 09:20:00,1.61905,1.6194,1.61905,1.6194,204300000.0
2009-10-13 09:21:00,1.6194,1.61945,1.61925,1.6194,130500000.0
2009-10-13 09:22:00,1.6194,1.6212,1.61935,1.6211,431400000.0
2009-10-13 09:23:00,1.6211,1.6211,1.62055,1.6209,162800000.0
2009-10-13 09:24:00,1.62085,1.6209,1.62045,1.6205,126700000.0
2009-10-13 09:25:00,1.6205,1.62055,1.62015,1.62015,256000000.0
2009-10-13 09:26:00,1.62025,1.6205,1.6202,1.62045,233700000.0
2009-10-13 09:27:00,1.62045,1.62065,1.6204,1.62045,170700000.0
2009-10-13 09:28:00,1.62045,1.62055,1.6203,1.62035,256200000.0
2009-10-13 09:29:00,1.62035,1.6204,1.62,1.6203,300100000.0
2009-10-13 09:30:00,1.62025,1.62035,1.61995,1.6203,201500000.0
2009-10-13 09:31:00,1.62025,1.62055,1.62005,1.62045,171200000.0
2009-10-13 09:32:00,1.6204,1.6206,1.6203,1.6204,174600000.0
2009-10-13 09:33:00,1.62045,1.62065,1.62045,1.6205,122300000.0
2009-10-13 09:34:00,1.62055,1.6206,1.62025,1.6203,246700000.0
2009-10-13 09:35:00,1.6203,1.6206,1.62025,1.6205,297100000.0
2009-10-13 09:36:00,1.62045,1.62075,1.62025,1.62025,390100000.0
2009-10-13 09:37:00,1.62025,1.6203,1.62015,1.62025,225800000.0
2009-10-13 09:38:00,1.6203,1.6204,1.6201,1.62025,240400000.0
2009-10-13 09:39:00,1.62025,1.6209,1.62025,1.6208,255800000.0
2009-10-13 09:40:00,1.6208,1.6209,1.6207,1.62085,260400000.0
2009-10-13 09:41:00,1.62085,1.6211,1.6208,1.62105,417300000.0
2009-10-13 09:42:00,1.6211,1.6214,1.6209,1.6213,298400000.0
2009-10-13 09:43:00,1.6213,1.6214,1.6205,1.6208,278600000.0
2009-10-13 09:44:00,1.6208,1.62105,1.6204,1.6204,375800000.0
2009-10-13 09:45:00,1.6204,1.6205,1.6202,1.6203,331800000.0
2009-10-13 09:46:00,1.6204,1.62075,1.62025,1.6203,355300000.0
2009-10-13 09:47:00,1.6203,1.6205,1.6203,1.6204,289100000.0
2009-10-13 09:48:00,1.62045,1.62055,1.6203,1.6203,143400000.0
2009-10-13 09:49:00,1.6203,1.62045,1.6201,1.6203,158100000.0
2009-10-13 09:50:00,1.62035,1.62045,1.61965,1.61965,321200000.0
2009-10-13 09:51:00,1.61965,1.61985,1.6196,1.61975,225300000.0
2009-10-13 09:52:00,1.61975,1.61985,1.6196,1.6196,107000000.0
2009-10-13 09:53:00,1.6196,1.6199,1.6195,1.61955,180100000.0
2009-10-13 09:54:00,1.6195,1.61985,1.61915,1.61925,305400000.0
2009-10-13 09:55:00,1.61925,1.61945,1.61905,1.6193,457700000.0
2009-10-13 09:56:00,1.61935,1.61935,1.6191,1.61925,269300000.0
2009-10-13 09:57:00,1.61925,1.61945,1.61925,1.61945,176200000.0
2009-10-13 09:58:00,1.61945,1.6197,1.61935,1.6196,421900000.0
2009-10-13 09:59:00,1.6195,1.61975,1.61905,1.61905,240700000.0
2009-10-13 10:00:00,1.61905,1.6192,1.61895,1.6192,229400000.0
2009-10-13 10:01:00,1.61925,1.6194,1.61925,1.61935,276400000.0
2009-10-13 10:02:00,1.61935,1.61945,1.6193,1.6194,213300000.0
2009-10-13 10:03:00,1.6194,1.61945,1.6191,1.61935,250300000.0
2009-10-13 10:04:00,1.6193,1.61965,1.6192,1.61955,284500000.0
2009-10-13 10:05:00,1.6196,1.61965,1.6192,1.61965,216700000.0
2009-10-13 10:06:00,1.61965,1.6197,1.6194,1.61965,233200000.0
2009-10-13 10:07:00,1.6197,1.62025,1.61965,1.6197,238000000.0
2009-10-13 10:08:00,1.6197,1.61975,1.61915,1.61915,339000000.0
2009-10-13 10:09:00,1.61915,1.61935,1.61865,1.61865,221700000.0
2009-10-13 10:10:00,1.6186,1.6186,1.61755,1.6182,533300000.0
2009-10-13 10:11:00,1.6182,1.6182,1.61725,1.61725,446600000.0
2009-10-13 10:12:00,1.61725,1.61735,1.6166,1.61715,409700000.0
2009-10-13 10:13:00,1.61715,1.6176,1.61705,1.61745,371100000.0
2009-10-13 10:14:00,1.61745,1.6175,1.6166,1.617,311300000.0
2009-10-13 10:15:00,1.61705,1.61705,1.61665,1.61675,190300000.0
2009-10-13 10:16:00,1.61675,1.617,1.6166,1.61665,174500000.0
2009-10-13 10:17:00,1.61665,1.6167,1.61615,1.6166,277000000.0
2009-10-13 10:18:00,1.6166,1.61705,1.6166,1.6169,355600000.0
2009-10-13 10:19:00,1.61695,1.61745,1.61695,1.61715,220200000.0
2009-10-13 10:20:00,1.61715,1.6173,1.61705,1.6171,196000000.0
2009-10-13 10:21:00,1.6171,1.61735,1.6168,1.6168,126100000.0
2009-10-13 10:22:00,1.6168,1.6171,1.61655,1.6166,169200000.0
2009-10-13 10:23:00,1.6166,1.61725,1.6165,1.6166,225300000.0
2009-10-13 10:24:00,1.61655,1.61665,1.6161,1.6162,221400000.0
2009-10-13 10:25:00,1.61615,1.6162,1.6154,1.61565,217700000.0
2009-10-13 10:26:00,1.6158,1.61595,1.6154,1.6154,250200000.0
2009-10-13 10:27:00,1.6154,1.61555,1.6149,1.6154,213400000.0
2009-10-13 10:28:00,1.6154,1.61565,1.61535,1.6154,208200000.0
2009-10-13 10:29:00,1.6154,1.61615,1.6153,1.6155,167300000.0
2009-10-13 10:30:00,1.61555,1.61555,1.61235,1.6137,275300000.0
2009-10-13 10:31:00,1.6137,1.614,1.61355,1.6139,265900000.0
2009-10-13 10:32:00,1.6139,1.61515,1.6139,1.61465,427900000.0
2009-10-13 10:33:00,1.61475,1.6149,1.61425,1.6143,326200000.0
2009-10-13 10:34:00,1.6143,1.61445,1.61385,1.61415,326700000.0
2009-10-13 10:35:00,1.6141,1.61435,1.61365,1.61365,322700000.0
2009-10-13 10:36:00,1.6137,1.61415,1.6136,1.61385,215700000.0
2009-10-13 10:37:00,1.61385,1.614,1.6135,1.61365,228100000.0
2009-10-13 10:38:00,1.6137,1.6139,1.6132,1.61325,230800000.0
2009-10-13 10:39:00,1.61325,1.61325,1.6122,1.6126,355700000.0
2009-10-13 10:40:00,1.6125,1.6129,1.6124,1.6126,296400000.0
2009-10-13 10:41:00,1.6126,1.6129,1.6124,1.6125,324400000.0
2009-10-13 10:42:00,1.61255,1.6129,1.61255,1.6129,204000000.0
2009-10-13 10:43:00,1.6129,1.6129,1.6125,1.6128,190500000.0
2009-10-13 10:44:00,1.61275,1.6135,1.6127,1.61345,191000000.0
2009-10-13 10:45:00,1.6134,1.6136,1.61315,1.6136,155800000.0
2009-10-13 10:46:00,1.61355,1.6136,1.61325,1.61355,180800000.0
2009-10-13 10:47:00,1.61345,1.61365,1.61315,1.6132,247300000.0
2009-10-13 10:48:00,1.61335,1.6138,1.613,1.6137,258300000.0
2009-10-13 10:49:00,1.61365,1.61425,1.61355,1.61365,171400000.0
2009-10-13 10:50:00,1.6136,1.61365,1.61305,1.6131,134500000.0
2009-10-13 10:51:00,1.6131,1.6136,1.6131,1.61345,182100000.0
2009-10-13 10:52:00,1.61345,1.61365,1.6131,1.6131,231100000.0
2009-10-13 10:53:00,1.6131,1.61325,1.61225,1.61275,222300000.0
2009-10-13 10:54:00,1.61275,1.61285,1.6121,1.6122,220600000.0
2009-10-13 10:55:00,1.6122,1.6124,1.61195,1.612,190000000.0
2009-10-13 10:56:00,1.612,1.6123,1.61165,1.61205,306300000.0
2009-10-13 10:57:00,1.61205,1.61205,1.6117,1.61195,223300000.0
2009-10-13 10:58:00,1.61195,1.6122,1.61195,1.61205,137400000.0
2009-10-13 10:59:00,1.61205,1.6133,1.61155,1.61245,360100000.0
2009-10-13 11:00:00,1.61245,1.61435,1.61235,1.6139,444300000.0
2009-10-13 11:01:00,1.6139,1.61485,1.6136,1.6147,332000000.0
2009-10-13 11:02:00,1.61465,1.6155,1.6146,1.61485,314100000.0
2009-10-13 11:03:00,1.6149,1.6153,1.61465,1.6149,416500003.0
2009-10-13 11:04:00,1.6149,1.61495,1.6145,1.61485,189000000.0
2009-10-13 11:05:00,1.6148,1.615,1.6145,1.61485,281300000.0
2009-10-13 11:06:00,1.6148,1.6149,1.61455,1.61465,199900000.0
2009-10-13 11:07:00,1.6146,1.61465,1.6144,1.6145,238400000.0
2009-10-13 11:08:00,1.61455,1.6147,1.6143,1.6146,219000000.0
2009-10-13 11:09:00,1.6146,1.6148,1.6145,1.61475,221900000.0
2009-10-13 11:10:00,1.61475,1.6148,1.61445,1.61445,157200000.0
2009-10-13 11:11:00,1.61445,1.615,1.6144,1.6148,280200000.0
2009-10-13 11:12:00,1.61475,1.61505,1.61465,1.615,199200000.0
2009-10-13 11:13:00,1.615,1.6151,1.61475,1.61495,111700000.0
2009-10-13 11:14:00,1.61495,1.615,1.61435,1.61445,195900000.0
2009-10-13 11:15:00,1.61445,1.6146,1.61425,1.61455,185200000.0
2009-10-13 11:16:00,1.6146,1.61545,1.6145,1.61475,313200000.0
2009-10-13 11:17:00,1.61475,1.6148,1.61425,1.61425,246100000.0
2009-10-13 11:18:00,1.61425,1.61485,1.614,1.61445,274200000.0
2009-10-13 11:19:00,1.61435,1.61485,1.6143,1.6145,332200000.0
2009-10-13 11:20:00,1.6145,1.61495,1.61435,1.61485,279900000.0
2009-10-13 11:21:00,1.61485,1.61485,1.61425,1.6143,241800000.0
2009-10-13 11:22:00,1.61435,1.615,1.61415,1.61495,252500000.0
2009-10-13 11:23:00,1.61505,1.61665,1.61505,1.6161,307400000.0
2009-10-13 11:24:00,1.6161,1.6162,1.6156,1.6156,210900000.0
2009-10-13 11:25:00,1.61565,1.61605,1.6153,1.61535,307100000.0
2009-10-13 11:26:00,1.61535,1.6156,1.6149,1.61505,268400000.0
2009-10-13 11:27:00,1.61505,1.61525,1.61445,1.615,256100000.0
2009-10-13 11:28:00,1.61505,1.6154,1.6148,1.61485,172900000.0
2009-10-13 11:29:00,1.6149,1.61515,1.6148,1.615,101600000.0
2009-10-13 11:30:00,1.615,1.61505,1.61485,1.61495,83100000.0
2009-10-13 11:31:00,1.61495,1.615,1.61475,1.61495,191300000.0
2009-10-13 11:32:00,1.61495,1.6159,1.61495,1.61585,181900000.0
2009-10-13 11:33:00,1.61585,1.61595,1.61575,1.6158,160000000.0
2009-10-13 11:34:00,1.6158,1.616,1.6158,1.61585,219500000.0
2009-10-13 11:35:00,1.61585,1.61605,1.6155,1.61565,283800000.0
2009-10-13 11:36:00,1.61565,1.61595,1.61555,1.61575,327400000.0
2009-10-13 11:37:00,1.6157,1.6159,1.61545,1.6156,213300000.0
2009-10-13 11:38:00,1.61555,1.6162,1.6155,1.6161,240400000.0
2009-10-13 11:39:00,1.6161,1.6167,1.6161,1.6163,203300000.0
2009-10-13 11:40:00,1.61635,1.61675,1.61625,1.61675,270000000.0
2009-10-13 11:41:00,1.61675,1.6176,1.6167,1.6169,354700000.0
2009-10-13 11:42:00,1.6169,1.61705,1.61665,1.6168,146200000.0
2009-10-13 11:43:00,1.6168,1.6172,1.6168,1.6169,119900000.0
2009-10-13 11:44:00,1.6169,1.61775,1.61685,1.61775,181100000.0
2009-10-13 11:45:00,1.61775,1.6184,1.6176,1.61815,224400000.0
2009-10-13 11:46:00,1.6182,1.61825,1.61765,1.6177,186400000.0
2009-10-13 11:47:00,1.6177,1.61775,1.61715,1.61715,137900000.0
2009-10-13 11:48:00,1.6172,1.6173,1.617,1.6172,157000000.0
2009-10-13 11:49:00,1.6172,1.61735,1.61655,1.6166,177800000.0
2009-10-13 11:50:00,1.61655,1.61675,1.6165,1.6166,182200000.0
2009-10-13 11:51:00,1.6166,1.6166,1.61615,1.61645,80300000.0
2009-10-13 11:52:00,1.61645,1.6166,1.61615,1.6164,170600000.0
2009-10-13 11:53:00,1.6164,1.6165,1.6163,1.61635,100300000.0
2009-10-13 11:54:00,1.61635,1.6164,1.6159,1.61595,105500000.0
2009-10-13 11:55:00,1.6159,1.6161,1.6158,1.61605,111800000.0
2009-10-13 11:56:00,1.61605,1.61635,1.616,1.61605,100600000.0
2009-10-13 11:57:00,1.61605,1.61635,1.61605,1.61615,159700000.0
2009-10-13 11:58:00,1.61625,1.6163,1.61595,1.616,112200000.0
2009-10-13 11:59:00,1.616,1.6164,1.6159,1.6161,211500000.0
2009-10-13 12:00:00,1.6161,1.6161,1.61535,1.6157,213800000.0
2009-10-13 12:01:00,1.6157,1.61585,1.61535,1.61575,211300000.0
2009-10-13 12:02:00,1.61575,1.6162,1.61575,1.616,282700000.0
2009-10-13 12:03:00,1.616,1.61605,1.6158,1.61595,167200000.0
2009-10-13 12:04:00,1.6159,1.6159,1.61565,1.6157,100400000.0
2009-10-13 12:05:00,1.6157,1.6163,1.6157,1.61625,169700000.0
2009-10-13 12:06:00,1.61625,1.61645,1.6159,1.6159,110800000.0
2009-10-13 12:07:00,1.6159,1.6163,1.61585,1.61605,289400000.0
2009-10-13 12:08:00,1.61605,1.6162,1.61565,1.6158,276200000.0
2009-10-13 12:09:00,1.6158,1.6161,1.61575,1.6159,291100000.0
2009-10-13 12:10:00,1.6158,1.6159,1.6153,1.61555,227000000.0
2009-10-13 12:11:00,1.6156,1.616,1.61535,1.61545,313200000.0
2009-10-13 12:12:00,1.6155,1.61555,1.61505,1.61535,229500000.0
2009-10-13 12:13:00,1.6153,1.6155,1.61515,1.61535,181000000.0
2009-10-13 12:14:00,1.61535,1.61535,1.61505,1.61525,263400000.0
2009-10-13 12:15:00,1.61525,1.61535,1.6151,1.6151,265000000.0
2009-10-13 12:16:00,1.61505,1.61555,1.61495,1.6152,272600000.0
2009-10-13 12:17:00,1.61515,1.61585,1.6149,1.61545,372600000.0
2009-10-13 12:18:00,1.61555,1.61565,1.61475,1.61485,223300000.0
2009-10-13 12:19:00,1.6149,1.6153,1.6148,1.61515,210500000.0
2009-10-13 12:20:00,1.6151,1.61515,1.6147,1.6148,177700000.0
2009-10-13 12:21:00,1.61475,1.6149,1.61455,1.61475,185000000.0
2009-10-13 12:22:00,1.6148,1.615,1.61455,1.6147,225500000.0
2009-10-13 12:23:00,1.61465,1.61495,1.6146,1.61485,191900000.0
2009-10-13 12:24:00,1.61485,1.6149,1.61455,1.61455,190700000.0
2009-10-13 12:25:00,1.61465,1.61485,1.61455,1.6147,187500000.0
2009-10-13 12:26:00,1.6147,1.615,1.61465,1.6148,226900000.0
2009-10-13 12:27:00,1.6148,1.61495,1.61475,1.6149,132000000.0
2009-10-13 12:28:00,1.6149,1.6149,1.61465,1.6147,190000000.0
2009-10-13 12:29:00,1.6147,1.6151,1.61465,1.61485,239400000.0
2009-10-13 12:30:00,1.615,1.61535,1.6147,1.61505,264200000.0
2009-10-13 12:31:00,1.61505,1.61695,1.6149,1.6169,329500000.0
2009-10-13 12:32:00,1.617,1.6175,1.61635,1.61635,291500000.0
2009-10-13 12:33:00,1.61635,1.61635,1.61565,1.61605,221300000.0
2009-10-13 12:34:00,1.616,1.61635,1.6157,1.61615,215000000.0
2009-10-13 12:35:00,1.61615,1.61615,1.6155,1.61605,233300000.0
2009-10-13 12:36:00,1.61605,1.61615,1.6159,1.616,195800000.0
2009-10-13 12:37:00,1.616,1.61605,1.61555,1.61555,191700000.0
2009-10-13 12:38:00,1.6157,1.6158,1.61535,1.6156,188100000.0
2009-10-13 12:39:00,1.61565,1.61565,1.61505,1.6152,277100000.0
2009-10-13 12:40:00,1.61505,1.61525,1.6149,1.61515,276600000.0
2009-10-13 12:41:00,1.61515,1.6156,1.61495,1.6153,281600000.0
2009-10-13 12:42:00,1.61525,1.61535,1.6149,1.6151,268900000.0
2009-10-13 12:43:00,1.6151,1.6151,1.6147,1.6149,188900000.0
2009-10-13 12:44:00,1.61495,1.6155,1.6148,1.6153,207100000.0
2009-10-13 12:45:00,1.6153,1.61575,1.6153,1.6157,233100000.0
2009-10-13 12:46:00,1.61565,1.6161,1.6155,1.616,263800000.0
2009-10-13 12:47:00,1.616,1.6169,1.6159,1.61665,286300000.0
2009-10-13 12:48:00,1.61665,1.6167,1.6161,1.61645,326700000.0
2009-10-13 12:49:00,1.61645,1.61705,1.61635,1.6169,235700000.0
2009-10-13 12:50:00,1.6169,1.61705,1.6163,1.6164,338200000.0
2009-10-13 12:51:00,1.6164,1.6167,1.6164,1.61645,162100000.0
2009-10-13 12:52:00,1.61645,1.61655,1.61625,1.6164,183200000.0
2009-10-13 12:53:00,1.61645,1.61645,1.61615,1.61625,226500000.0
2009-10-13 12:54:00,1.6163,1.6167,1.6163,1.61655,204000000.0
2009-10-13 12:55:00,1.6164,1.6166,1.61625,1.61625,323500000.0
2009-10-13 12:56:00,1.61635,1.61635,1.61605,1.6161,168100000.0
2009-10-13 12:57:00,1.61605,1.61605,1.6153,1.6156,249100000.0
2009-10-13 12:58:00,1.6156,1.6157,1.6154,1.61555,170300000.0
2009-10-13 12:59:00,1.61555,1.6159,1.61545,1.6159,250100000.0
2009-10-13 13:00:00,1.6158,1.61605,1.6157,1.6158,332500000.0
2009-10-13 13:01:00,1.6158,1.6158,1.6152,1.61545,380600000.0
2009-10-13 13:02:00,1.6155,1.6156,1.6151,1.6154,269800000.0
2009-10-13 13:03:00,1.6154,1.61545,1.6139,1.61395,248800000.0
2009-10-13 13:04:00,1.61395,1.6146,1.61375,1.61435,333900000.0
2009-10-13 13:05:00,1.6143,1.61485,1.6141,1.6141,291400000.0
2009-10-13 13:06:00,1.6141,1.6144,1.61345,1.6138,239500000.0
2009-10-13 13:07:00,1.61385,1.6143,1.61365,1.61425,246600000.0
2009-10-13 13:08:00,1.61425,1.61445,1.6136,1.6139,326800000.0
2009-10-13 13:09:00,1.6139,1.614,1.6128,1.6128,198100000.0
2009-10-13 13:10:00,1.6128,1.61375,1.6128,1.61355,299700000.0
2009-10-13 13:11:00,1.6135,1.61375,1.61315,1.61365,256200000.0
2009-10-13 13:12:00,1.61365,1.61395,1.61355,1.61365,256000000.0
2009-10-13 13:13:00,1.6137,1.6138,1.61295,1.6132,280800000.0
2009-10-13 13:14:00,1.6132,1.61375,1.61295,1.61365,322200000.0
2009-10-13 13:15:00,1.61365,1.61415,1.6134,1.61415,326300000.0
2009-10-13 13:16:00,1.6142,1.6149,1.6139,1.61435,356300000.0
2009-10-13 13:17:00,1.61435,1.6146,1.6135,1.61355,234000000.0
2009-10-13 13:18:00,1.61355,1.61395,1.61315,1.61365,249800000.0
2009-10-13 13:19:00,1.61365,1.614,1.6136,1.61385,236400000.0
2009-10-13 13:20:00,1.61385,1.614,1.61375,1.6138,123000000.0
2009-10-13 13:21:00,1.6138,1.61385,1.6133,1.6138,190800000.0
2009-10-13 13:22:00,1.6138,1.61405,1.61365,1.61365,254300000.0
2009-10-13 13:23:00,1.61365,1.6139,1.61355,1.6138,200900000.0
2009-10-13 13:24:00,1.61385,1.6141,1.61355,1.61375,230800000.0
2009-10-13 13:25:00,1.61385,1.61385,1.61295,1.61305,267000000.0
2009-10-13 13:26:00,1.613,1.61335,1.61295,1.6132,233000000.0
2009-10-13 13:27:00,1.6132,1.61325,1.61275,1.6128,348000000.0
2009-10-13 13:28:00,1.6129,1.61315,1.61265,1.61295,304800000.0
2009-10-13 13:29:00,1.61295,1.61325,1.61285,1.61315,218300000.0
2009-10-13 13:30:00,1.6132,1.6133,1.61285,1.6129,236600000.0
2009-10-13 13:31:00,1.61295,1.61315,1.61265,1.6127,249100000.0
2009-10-13 13:32:00,1.6127,1.6127,1.6124,1.61265,111900000.0
2009-10-13 13:33:00,1.61265,1.61275,1.6125,1.61255,172200000.0
2009-10-13 13:34:00,1.6126,1.61285,1.6125,1.6128,153100000.0
2009-10-13 13:35:00,1.6128,1.61285,1.6123,1.61245,199400000.0
2009-10-13 13:36:00,1.61245,1.6126,1.61235,1.61235,317400000.0
2009-10-13 13:37:00,1.6124,1.61265,1.61225,1.6124,337600000.0
2009-10-13 13:38:00,1.6124,1.6126,1.61225,1.6125,238500000.0
2009-10-13 13:39:00,1.6125,1.61265,1.61225,1.6124,231400000.0
2009-10-13 13:40:00,1.6124,1.61255,1.6123,1.6124,181000000.0
2009-10-13 13:41:00,1.61235,1.6125,1.6123,1.61245,140400000.0
2009-10-13 13:42:00,1.61255,1.6127,1.61235,1.61255,111000000.0
2009-10-13 13:43:00,1.61245,1.61275,1.61245,1.6127,247100000.0
2009-10-13 13:44:00,1.61265,1.6128,1.6125,1.61265,129000000.0
2009-10-13 13:45:00,1.61275,1.61305,1.6126,1.613,300700000.0
2009-10-13 13:46:00,1.61305,1.6132,1.61285,1.61305,279600000.0
2009-10-13 13:47:00,1.61305,1.6135,1.6129,1.61345,222200000.0
2009-10-13 13:48:00,1.61345,1.6135,1.6132,1.61325,222900000.0
2009-10-13 13:49:00,1.61325,1.61325,1.6129,1.6131,251700000.0
2009-10-13 13:50:00,1.6131,1.6132,1.6127,1.61315,264100000.0
2009-10-13 13:51:00,1.6132,1.6132,1.61295,1.61305,238900000.0
2009-10-13 13:52:00,1.61305,1.61315,1.61255,1.6126,317700000.0
2009-10-13 13:53:00,1.6126,1.6128,1.61235,1.61245,205100000.0
2009-10-13 13:54:00,1.61245,1.6127,1.61235,1.6126,241200000.0
2009-10-13 13:55:00,1.6126,1.6127,1.6125,1.61265,135400000.0
2009-10-13 13:56:00,1.61265,1.6128,1.61245,1.6126,195000000.0
2009-10-13 13:57:00,1.61255,1.613,1.61235,1.61235,230200000.0
2009-10-13 13:58:00,1.6124,1.61265,1.61235,1.61245,254000000.0
2009-10-13 13:59:00,1.61245,1.6127,1.61205,1.61205,337700000.0
2009-10-13 14:00:00,1.61205,1.6125,1.61205,1.61225,310400000.0
2009-10-13 14:01:00,1.61225,1.61245,1.61215,1.6124,362800000.0
2009-10-13 14:02:00,1.6124,1.61245,1.6123,1.61235,226500000.0
2009-10-13 14:03:00,1.61235,1.6126,1.6123,1.61245,391300000.0
2009-10-13 14:04:00,1.61245,1.61265,1.61225,1.61225,282700000.0
2009-10-13 14:05:00,1.61225,1.6127,1.61215,1.6127,341400000.0
2009-10-13 14:06:00,1.6127,1.6127,1.61225,1.61235,202400000.0
2009-10-13 14:07:00,1.61235,1.6125,1.61235,1.6124,132000000.0
2009-10-13 14:08:00,1.6124,1.61275,1.61235,1.6124,323300000.0
2009-10-13 14:09:00,1.6124,1.61245,1.6121,1.6124,322800000.0
2009-10-13 14:10:00,1.61245,1.61245,1.6119,1.6119,288100000.0
2009-10-13 14:11:00,1.61185,1.6127,1.6118,1.61265,368800000.0
2009-10-13 14:12:00,1.61265,1.61265,1.6124,1.61245,300400000.0
2009-10-13 14:13:00,1.6124,1.61285,1.6124,1.61275,377900000.0
2009-10-13 14:14:00,1.6127,1.6131,1.612,1.6121,342700000.0
2009-10-13 14:15:00,1.6121,1.6123,1.6119,1.61205,255900000.0
2009-10-13 14:16:00,1.61205,1.6122,1.6119,1.6122,281600000.0
2009-10-13 14:17:00,1.61225,1.61245,1.61195,1.6122,233500000.0
2009-10-13 14:18:00,1.6122,1.6123,1.6119,1.6123,241100000.0
2009-10-13 14:19:00,1.6123,1.61235,1.61195,1.61215,265900000.0
2009-10-13 14:20:00,1.61215,1.61235,1.6121,1.6121,253700000.0
2009-10-13 14:21:00,1.6121,1.61285,1.6121,1.61275,246900000.0
2009-10-13 14:22:00,1.61275,1.61315,1.61265,1.61315,266000000.0
2009-10-13 14:23:00,1.61315,1.6132,1.6128,1.6128,201400000.0
2009-10-13 14:24:00,1.61275,1.61305,1.6127,1.61295,274600000.0
2009-10-13 14:25:00,1.61295,1.6132,1.6128,1.61305,172900000.0
2009-10-13 14:26:00,1.61305,1.6131,1.6129,1.6131,116400000.0
2009-10-13 14:27:00,1.61315,1.61315,1.61285,1.6129,143300000.0
2009-10-13 14:28:00,1.6129,1.61335,1.6126,1.61335,185000000.0
2009-10-13 14:29:00,1.6134,1.61355,1.61325,1.6134,311400000.0
2009-10-13 14:30:00,1.6134,1.6137,1.61325,1.6137,125500000.0
2009-10-13 14:31:00,1.61365,1.6137,1.61325,1.61355,225400000.0
2009-10-13 14:32:00,1.61355,1.6136,1.6134,1.6135,180400000.0
2009-10-13 14:33:00,1.6135,1.61365,1.61335,1.61335,192800000.0
2009-10-13 14:34:00,1.6134,1.6135,1.6132,1.6135,176900000.0
2009-10-13 14:35:00,1.6135,1.6137,1.61345,1.6136,181400000.0
2009-10-13 14:36:00,1.6136,1.61395,1.6135,1.6136,159000000.0
2009-10-13 14:37:00,1.6136,1.61375,1.61345,1.6137,135000000.0
2009-10-13 14:38:00,1.6137,1.61375,1.61345,1.6135,164600000.0
2009-10-13 14:39:00,1.61355,1.61355,1.6134,1.61355,113800000.0
2009-10-13 14:40:00,1.61355,1.6136,1.6133,1.6135,174700000.0
2009-10-13 14:41:00,1.6135,1.61355,1.6134,1.61355,94400000.0
2009-10-13 14:42:00,1.6136,1.61365,1.61345,1.61345,85800000.0
2009-10-13 14:43:00,1.6135,1.6141,1.6135,1.61385,234700000.0
2009-10-13 14:44:00,1.61385,1.61395,1.61375,1.6138,149800000.0
2009-10-13 14:45:00,1.6138,1.6142,1.6138,1.6141,230200000.0
2009-10-13 14:46:00,1.6141,1.61445,1.61405,1.6144,265200000.0
2009-10-13 14:47:00,1.6144,1.61455,1.61425,1.6144,306000000.0
2009-10-13 14:48:00,1.6144,1.61445,1.61425,1.61425,144100000.0
2009-10-13 14:49:00,1.61425,1.61435,1.6141,1.6141,179100000.0
2009-10-13 14:50:00,1.61415,1.6145,1.61405,1.6145,329000000.0
2009-10-13 14:51:00,1.61445,1.61505,1.6144,1.61485,299500000.0
2009-10-13 14:52:00,1.61485,1.61505,1.61475,1.615,235700000.0
2009-10-13 14:53:00,1.615,1.61515,1.6148,1.615,221600000.0
2009-10-13 14:54:00,1.6149,1.6153,1.6148,1.6153,269900000.0
2009-10-13 14:55:00,1.6153,1.6154,1.61495,1.615,152800000.0
2009-10-13 14:56:00,1.615,1.615,1.6144,1.61455,105900000.0
2009-10-13 14:57:00,1.6145,1.61465,1.6141,1.6141,278200000.0
2009-10-13 14:58:00,1.6141,1.6143,1.614,1.6143,234800000.0
2009-10-13 14:59:00,1.6142,1.6147,1.6141,1.61465,290000000.0
2009-10-13 15:00:00,1.61465,1.61505,1.6133,1.6141,420200000.0
2009-10-13 15:01:00,1.6141,1.61505,1.614,1.61485,429600000.0
2009-10-13 15:02:00,1.61485,1.6156,1.61475,1.6154,365200000.0
2009-10-13 15:03:00,1.6154,1.6167,1.6154,1.6166,402600000.0
2009-10-13 15:04:00,1.61665,1.61705,1.6166,1.6168,346600000.0
2009-10-13 15:05:00,1.61675,1.617,1.6167,1.61675,339100000.0
2009-10-13 15:06:00,1.6168,1.61755,1.6167,1.6175,379900000.0
2009-10-13 15:07:00,1.6176,1.61825,1.6176,1.618,432800000.0
2009-10-13 15:08:00,1.6179,1.6194,1.6177,1.61925,387700000.0
2009-10-13 15:09:00,1.6192,1.62005,1.6188,1.61885,436100000.0
2009-10-13 15:10:00,1.61885,1.6191,1.61845,1.6185,296100000.0
2009-10-13 15:11:00,1.6185,1.61935,1.6184,1.619,265700000.0
2009-10-13 15:12:00,1.6191,1.61945,1.61885,1.6193,173900000.0
2009-10-13 15:13:00,1.61925,1.6199,1.6192,1.6199,161400000.0
2009-10-13 15:14:00,1.6199,1.6201,1.61955,1.62,291500000.0
2009-10-13 15:15:00,1.62005,1.6202,1.6197,1.62015,290200000.0
2009-10-13 15:16:00,1.62005,1.6202,1.61915,1.61985,252399999.0
2009-10-13 15:17:00,1.62,1.62,1.61935,1.6197,335400000.0
2009-10-13 15:18:00,1.6197,1.62005,1.6196,1.6196,330900000.0
2009-10-13 15:19:00,1.61955,1.6198,1.61935,1.61965,341100000.0
2009-10-13 15:20:00,1.61965,1.6197,1.61915,1.61915,268800000.0
2009-10-13 15:21:00,1.61915,1.6195,1.6187,1.61875,272400000.0
2009-10-13 15:22:00,1.61875,1.619,1.6186,1.6189,140600000.0
2009-10-13 15:23:00,1.61895,1.61925,1.61885,1.61925,201300000.0
2009-10-13 15:24:00,1.61925,1.61935,1.6192,1.6192,162400000.0
2009-10-13 15:25:00,1.6192,1.6193,1.61895,1.61915,205000000.0
2009-10-13 15:26:00,1.6191,1.6194,1.619,1.6191,290500000.0
2009-10-13 15:27:00,1.6191,1.61955,1.61905,1.6193,288000000.0
2009-10-13 15:28:00,1.6192,1.6199,1.6192,1.6198,228200000.0
2009-10-13 15:29:00,1.6198,1.62005,1.61955,1.6198,255100000.0
2009-10-13 15:30:00,1.6198,1.6207,1.6198,1.6205,297200000.0
2009-10-13 15:31:00,1.62045,1.62065,1.6202,1.62025,267700000.0
2009-10-13 15:32:00,1.62025,1.62075,1.6201,1.62075,361900000.0
2009-10-13 15:33:00,1.6207,1.621,1.62045,1.62045,355900000.0
2009-10-13 15:34:00,1.6204,1.6206,1.62025,1.6205,529600000.0
2009-10-13 15:35:00,1.62055,1.6207,1.6203,1.6206,416400000.0
2009-10-13 15:36:00,1.6206,1.6211,1.62055,1.6209,371200000.0
2009-10-13 15:37:00,1.6209,1.62125,1.6208,1.62085,330800000.0
2009-10-13 15:38:00,1.6208,1.62105,1.62075,1.6208,369100000.0
2009-10-13 15:39:00,1.6208,1.6218,1.62065,1.6214,518500000.0
2009-10-13 15:40:00,1.6214,1.6216,1.62125,1.6215,296000000.0
2009-10-13 15:41:00,1.6215,1.6215,1.6212,1.62135,348200000.0
2009-10-13 15:42:00,1.6213,1.62215,1.6213,1.62175,461500000.0
2009-10-13 15:43:00,1.62175,1.6222,1.62175,1.6218,359000000.0
2009-10-13 15:44:00,1.6218,1.6221,1.6213,1.6214,166900000.0
2009-10-13 15:45:00,1.62145,1.62165,1.6212,1.6212,328100000.0
2009-10-13 15:46:00,1.6212,1.6214,1.6208,1.6212,298400000.0
2009-10-13 15:47:00,1.6212,1.6215,1.62105,1.62135,295700000.0
2009-10-13 15:48:00,1.62135,1.6216,1.62125,1.6214,340500000.0
2009-10-13 15:49:00,1.6214,1.62165,1.6212,1.6215,351400000.0
2009-10-13 15:50:00,1.62165,1.6218,1.62145,1.62165,318000000.0
2009-10-13 15:51:00,1.6216,1.62185,1.62145,1.62165,273500000.0
2009-10-13 15:52:00,1.62165,1.62215,1.6215,1.6219,327100000.0
2009-10-13 15:53:00,1.62185,1.62205,1.62145,1.6217,319600000.0
2009-10-13 15:54:00,1.6218,1.6221,1.6215,1.62185,292900000.0
2009-10-13 15:55:00,1.62185,1.62205,1.62145,1.62155,320100000.0
2009-10-13 15:56:00,1.62155,1.62155,1.6211,1.62115,322400000.0
2009-10-13 15:57:00,1.62125,1.6213,1.6204,1.621,382300000.0
2009-10-13 15:58:00,1.62105,1.6214,1.6209,1.621,211100000.0
2009-10-13 15:59:00,1.621,1.6213,1.62065,1.6208,219200000.0
2009-10-13 16:00:00,1.6207,1.6214,1.6207,1.62125,299700000.0
2009-10-13 16:01:00,1.6213,1.6217,1.62125,1.6213,342400000.0
2009-10-13 16:02:00,1.6213,1.62155,1.6212,1.6213,344400000.0
2009-10-13 16:03:00,1.6213,1.6214,1.62105,1.6212,225500000.0
2009-10-13 16:04:00,1.6212,1.62135,1.621,1.621,237500000.0
2009-10-13 16:05:00,1.621,1.62115,1.62085,1.6211,438600000.0
2009-10-13 16:06:00,1.62105,1.6213,1.62105,1.62115,272700000.0
2009-10-13 16:07:00,1.62115,1.6212,1.6207,1.62085,411700000.0
2009-10-13 16:08:00,1.62085,1.62095,1.6205,1.62055,396300000.0
2009-10-13 16:09:00,1.62055,1.6208,1.6204,1.6206,245200000.0
2009-10-13 16:10:00,1.6206,1.6207,1.6199,1.62045,274600000.0
2009-10-13 16:11:00,1.62045,1.62055,1.6203,1.62035,196200000.0
2009-10-13 16:12:00,1.62045,1.6206,1.61995,1.6201,294100000.0
2009-10-13 16:13:00,1.62,1.62045,1.61985,1.6204,297900000.0
2009-10-13 16:14:00,1.62035,1.62055,1.62025,1.62045,291000000.0
2009-10-13 16:15:00,1.6204,1.62065,1.6202,1.62035,291800000.0
2009-10-13 16:16:00,1.62035,1.62045,1.61985,1.61985,287900000.0
2009-10-13 16:17:00,1.61985,1.6204,1.6196,1.6203,302700000.0
2009-10-13 16:18:00,1.6203,1.62045,1.62005,1.6202,275600000.0
2009-10-13 16:19:00,1.6202,1.6204,1.61985,1.61985,282400000.0
2009-10-13 16:20:00,1.61985,1.62065,1.6198,1.62055,324200000.0
2009-10-13 16:21:00,1.62055,1.62095,1.6205,1.62095,462400000.0
2009-10-13 16:22:00,1.6209,1.6211,1.6208,1.62095,337700000.0
2009-10-13 16:23:00,1.62105,1.62105,1.62035,1.6206,365100000.0
2009-10-13 16:24:00,1.62065,1.621,1.62065,1.62075,365100000.0
2009-10-13 16:25:00,1.62075,1.62135,1.6206,1.62115,384400000.0
2009-10-13 16:26:00,1.62115,1.62125,1.6209,1.62095,328600000.0
2009-10-13 16:27:00,1.62095,1.62095,1.6207,1.62085,201300000.0
2009-10-13 16:28:00,1.62085,1.6211,1.62085,1.621,325800000.0
2009-10-13 16:29:00,1.62105,1.6211,1.6206,1.62065,419500000.0
2009-10-13 16:30:00,1.6206,1.6208,1.6204,1.62055,284700000.0
2009-10-13 16:31:00,1.6206,1.6207,1.62035,1.62055,230800000.0
2009-10-13 16:32:00,1.62065,1.62075,1.6204,1.6206,278100000.0
2009-10-13 16:33:00,1.6206,1.621,1.6206,1.6209,272500000.0
2009-10-13 16:34:00,1.6209,1.621,1.62075,1.62075,422800000.0
2009-10-13 16:35:00,1.62075,1.6208,1.6203,1.6204,386600000.0
2009-10-13 16:36:00,1.62035,1.6205,1.62025,1.6204,214300000.0
2009-10-13 16:37:00,1.62045,1.621,1.62045,1.62085,321100000.0
2009-10-13 16:38:00,1.62085,1.6218,1.62085,1.62125,425500000.0
2009-10-13 16:39:00,1.62135,1.62185,1.62115,1.62175,401000000.0
2009-10-13 16:40:00,1.6218,1.622,1.6217,1.6219,302100000.0
2009-10-13 16:41:00,1.62195,1.62195,1.6213,1.6215,247300000.0
2009-10-13 16:42:00,1.6215,1.622,1.62135,1.62185,312800000.0
2009-10-13 16:43:00,1.62185,1.62205,1.62175,1.62185,382400000.0
2009-10-13 16:44:00,1.6218,1.62195,1.62175,1.62195,267000000.0
2009-10-13 16:45:00,1.62195,1.622,1.62165,1.62185,269000000.0
2009-10-13 16:46:00,1.6218,1.62185,1.62145,1.62155,306600000.0
2009-10-13 16:47:00,1.6215,1.6216,1.62135,1.6214,218000000.0
2009-10-13 16:48:00,1.62145,1.62145,1.62125,1.6213,185500000.0
2009-10-13 16:49:00,1.62135,1.6216,1.62105,1.6216,332300000.0
2009-10-13 16:50:00,1.62155,1.6221,1.62145,1.62195,250500000.0
2009-10-13 16:51:00,1.62195,1.62215,1.62185,1.62195,201600000.0
2009-10-13 16:52:00,1.62195,1.62235,1.62195,1.62215,247400000.0
2009-10-13 16:53:00,1.62215,1.62255,1.62215,1.62255,230100000.0
2009-10-13 16:54:00,1.62255,1.6226,1.62215,1.62235,223800000.0
2009-10-13 16:55:00,1.62235,1.6226,1.6223,1.62255,298900000.0
2009-10-13 16:56:00,1.6225,1.623,1.62245,1.62275,351100000.0
2009-10-13 16:57:00,1.62275,1.623,1.62265,1.6228,169900000.0
2009-10-13 16:58:00,1.62285,1.6234,1.62265,1.62285,343400000.0
2009-10-13 16:59:00,1.62295,1.624,1.6229,1.624,471100000.0
2009-10-13 17:00:00,1.6239,1.6239,1.6228,1.6229,293200000.0
2009-10-13 17:01:00,1.6229,1.62355,1.6228,1.62355,196500000.0
2009-10-13 17:02:00,1.62355,1.62405,1.6233,1.62405,250700000.0
2009-10-13 17:03:00,1.62405,1.6241,1.62365,1.6238,256200000.0
2009-10-13 17:04:00,1.6238,1.62395,1.6233,1.62385,317200000.0
2009-10-13 17:05:00,1.62385,1.62385,1.6235,1.6236,246600000.0
2009-10-13 17:06:00,1.6236,1.6239,1.6235,1.62375,202300000.0
2009-10-13 17:07:00,1.62375,1.62375,1.6235,1.62365,189200000.0
2009-10-13 17:08:00,1.62365,1.6238,1.62345,1.6237,122900000.0
2009-10-13 17:09:00,1.6237,1.6239,1.6235,1.62355,177000000.0
2009-10-13 17:10:00,1.6236,1.624,1.6236,1.62395,242500000.0
2009-10-13 17:11:00,1.62395,1.62405,1.62385,1.624,169500000.0
2009-10-13 17:12:00,1.624,1.6245,1.624,1.62435,241900000.0
2009-10-13 17:13:00,1.6244,1.62475,1.62435,1.6246,272900000.0
2009-10-13 17:14:00,1.6246,1.6248,1.6245,1.62455,286900000.0
2009-10-13 17:15:00,1.6246,1.6248,1.6245,1.6246,220000000.0
2009-10-13 17:16:00,1.6246,1.62505,1.62455,1.62485,314600000.0
2009-10-13 17:17:00,1.62485,1.62525,1.62485,1.6251,457800000.0
2009-10-13 17:18:00,1.6251,1.6253,1.625,1.6253,441500000.0
2009-10-13 17:19:00,1.6253,1.6257,1.6253,1.6256,277400000.0
2009-10-13 17:20:00,1.6256,1.62565,1.6253,1.6253,172900000.0
2009-10-13 17:21:00,1.6253,1.6254,1.62525,1.6253,148300000.0
2009-10-13 17:22:00,1.6253,1.6255,1.62515,1.6254,355100000.0
2009-10-13 17:23:00,1.6254,1.6255,1.6252,1.62525,251000000.0
2009-10-13 17:24:00,1.6253,1.62555,1.62515,1.62535,253000000.0
2009-10-13 17:25:00,1.62535,1.62555,1.62525,1.6254,314300000.0
2009-10-13 17:26:00,1.62545,1.6257,1.62535,1.62545,326900000.0
2009-10-13 17:27:00,1.62545,1.62575,1.62535,1.62575,324800000.0
2009-10-13 17:28:00,1.62575,1.626,1.62555,1.62555,353600000.0
2009-10-13 17:29:00,1.6256,1.6257,1.6255,1.6257,378400000.0
2009-10-13 17:30:00,1.62565,1.6266,1.62545,1.62655,406600000.0
2009-10-13 17:31:00,1.6266,1.6268,1.62635,1.62635,321600000.0
2009-10-13 17:32:00,1.6263,1.62665,1.6263,1.62635,327900000.0
2009-10-13 17:33:00,1.6263,1.62635,1.6259,1.626,284700000.0
2009-10-13 17:34:00,1.626,1.62605,1.62555,1.6257,246200000.0
2009-10-13 17:35:00,1.62575,1.62615,1.6257,1.62615,154200000.0
2009-10-13 17:36:00,1.62615,1.62685,1.626,1.62685,224400000.0
2009-10-13 17:37:00,1.62675,1.62705,1.62665,1.62695,329900000.0
2009-10-13 17:38:00,1.62695,1.62745,1.62695,1.62735,369900000.0
2009-10-13 17:39:00,1.6274,1.62785,1.62735,1.6275,407200000.0
2009-10-13 17:40:00,1.6275,1.62785,1.6274,1.62765,409900000.0
2009-10-13 17:41:00,1.62765,1.62765,1.62725,1.6274,337200000.0
2009-10-13 17:42:00,1.6273,1.6279,1.62685,1.62785,314000000.0
2009-10-13 17:43:00,1.62785,1.62825,1.62755,1.6277,383500000.0
2009-10-13 17:44:00,1.6277,1.6279,1.6272,1.62725,410200000.0
2009-10-13 17:45:00,1.62725,1.6273,1.6269,1.62715,218400000.0
2009-10-13 17:46:00,1.62715,1.62715,1.62665,1.62695,411400000.0
2009-10-13 17:47:00,1.62695,1.62695,1.62645,1.62665,386000000.0
2009-10-13 17:48:00,1.6266,1.6268,1.6263,1.6265,344100000.0
2009-10-13 17:49:00,1.62655,1.62655,1.62595,1.62605,329600000.0
2009-10-13 17:50:00,1.62605,1.62655,1.62605,1.6265,331800000.0
2009-10-13 17:51:00,1.62655,1.62655,1.62545,1.62545,325200000.0
2009-10-13 17:52:00,1.62545,1.62605,1.6254,1.6259,261900000.0
2009-10-13 17:53:00,1.62585,1.62625,1.6255,1.6262,298400000.0
2009-10-13 17:54:00,1.6264,1.6264,1.62605,1.6264,381300000.0
2009-10-13 17:55:00,1.6264,1.6265,1.6259,1.62625,328800000.0
2009-10-13 17:56:00,1.6262,1.6264,1.626,1.6262,288900000.0
2009-10-13 17:57:00,1.6262,1.62655,1.6258,1.6259,440300000.0
2009-10-13 17:58:00,1.6259,1.626,1.6256,1.626,281300000.0
2009-10-13 17:59:00,1.626,1.6261,1.6258,1.62585,297700000.0
2009-10-13 18:00:00,1.62585,1.62585,1.6254,1.62565,350400000.0
2009-10-13 18:01:00,1.62565,1.62585,1.6256,1.62585,323700000.0
2009-10-13 18:02:00,1.62585,1.6261,1.62575,1.62605,253500000.0
2009-10-13 18:03:00,1.62605,1.6262,1.62585,1.626,292000000.0
2009-10-13 18:04:00,1.626,1.62615,1.62575,1.6258,237000000.0
2009-10-13 18:05:00,1.6258,1.62585,1.62565,1.6258,215100000.0
2009-10-13 18:06:00,1.6258,1.6259,1.6257,1.62575,134000000.0
2009-10-13 18:07:00,1.62575,1.62585,1.62565,1.62585,140800000.0
2009-10-13 18:08:00,1.62585,1.62585,1.62565,1.6257,201400000.0
2009-10-13 18:09:00,1.6257,1.62585,1.62555,1.62575,130000000.0
2009-10-13 18:10:00,1.6257,1.6258,1.62545,1.62555,131800000.0
2009-10-13 18:11:00,1.62565,1.6258,1.6255,1.62575,200100000.0
2009-10-13 18:12:00,1.6258,1.6258,1.6251,1.62525,121900000.0
2009-10-13 18:13:00,1.62535,1.62535,1.62515,1.62515,162200000.0
2009-10-13 18:14:00,1.62515,1.62535,1.62505,1.62505,146500000.0
2009-10-13 18:15:00,1.62505,1.62525,1.6249,1.6249,184500000.0
2009-10-13 18:16:00,1.6249,1.6251,1.6248,1.62495,154900000.0
2009-10-13 18:17:00,1.62495,1.62535,1.62495,1.6252,93500000.0
2009-10-13 18:18:00,1.6252,1.6252,1.62465,1.62485,202400000.0
2009-10-13 18:19:00,1.62485,1.62495,1.6246,1.6247,206500000.0
2009-10-13 18:20:00,1.62475,1.62475,1.6245,1.62455,190700000.0
2009-10-13 18:21:00,1.62455,1.62485,1.62445,1.6245,195900000.0
2009-10-13 18:22:00,1.62445,1.62465,1.6243,1.62455,213200000.0
2009-10-13 18:23:00,1.62455,1.6248,1.6245,1.6246,288300000.0
2009-10-13 18:24:00,1.6246,1.625,1.6246,1.625,249100000.0
2009-10-13 18:25:00,1.625,1.6254,1.62495,1.6254,171000000.0
2009-10-13 18:26:00,1.6254,1.62555,1.6253,1.6254,223200000.0
2009-10-13 18:27:00,1.62545,1.62545,1.62525,1.62525,181300000.0
2009-10-13 18:28:00,1.62525,1.62535,1.62505,1.62515,105100000.0
2009-10-13 18:29:00,1.62515,1.6252,1.625,1.6251,173400000.0
2009-10-13 18:30:00,1.62515,1.62525,1.6251,1.6252,191900000.0
2009-10-13 18:31:00,1.62515,1.6253,1.62515,1.62525,86300000.0
2009-10-13 18:32:00,1.62525,1.6253,1.62505,1.6251,144500000.0
2009-10-13 18:33:00,1.6251,1.62535,1.625,1.62525,252300000.0
2009-10-13 18:34:00,1.62515,1.6253,1.625,1.6251,206700000.0
2009-10-13 18:35:00,1.6251,1.62515,1.625,1.6251,143700000.0
2009-10-13 18:36:00,1.6251,1.62525,1.625,1.6252,164700000.0
2009-10-13 18:37:00,1.6252,1.6256,1.6251,1.6256,112800000.0
2009-10-13 18:38:00,1.6255,1.6255,1.62525,1.62525,70500000.0
2009-10-13 18:39:00,1.6253,1.6253,1.625,1.625,68900000.0
2009-10-13 18:40:00,1.625,1.6251,1.62495,1.625,35800000.0
2009-10-13 18:41:00,1.62505,1.6251,1.6248,1.62485,45800000.0
2009-10-13 18:42:00,1.62485,1.6252,1.62475,1.625,61400000.0
2009-10-13 18:43:00,1.6249,1.625,1.62485,1.62485,117100000.0
2009-10-13 18:44:00,1.62485,1.62505,1.6247,1.6247,118800000.0
2009-10-13 18:45:00,1.62465,1.62465,1.62455,1.6246,83400000.0
2009-10-13 18:46:00,1.62455,1.62465,1.6245,1.62455,91000000.0
2009-10-13 18:47:00,1.6246,1.6247,1.6245,1.6246,102300000.0
2009-10-13 18:48:00,1.62455,1.6247,1.62445,1.6246,86900000.0
2009-10-13 18:49:00,1.6246,1.62485,1.62455,1.62455,132900000.0
2009-10-13 18:50:00,1.6246,1.6246,1.6245,1.6245,34700000.0
2009-10-13 18:51:00,1.62455,1.6247,1.6245,1.62465,116300000.0
2009-10-13 18:52:00,1.62465,1.6248,1.62465,1.6247,108600000.0
2009-10-13 18:53:00,1.6247,1.62475,1.6246,1.6247,76000000.0
2009-10-13 18:54:00,1.6247,1.62475,1.6246,1.6247,188000000.0
2009-10-13 18:55:00,1.62475,1.62485,1.62465,1.62485,281300000.0
2009-10-13 18:56:00,1.6248,1.62495,1.62475,1.6249,169500000.0
2009-10-13 18:57:00,1.6249,1.6251,1.6249,1.62495,163600000.0
2009-10-13 18:58:00,1.62495,1.625,1.6245,1.6245,117900000.0
2009-10-13 18:59:00,1.6245,1.6246,1.6244,1.6245,187500000.0
2009-10-13 19:00:00,1.6245,1.62455,1.62415,1.62435,284500000.0
2009-10-13 19:01:00,1.6243,1.6246,1.6243,1.62455,208700000.0
2009-10-13 19:02:00,1.62455,1.6247,1.62445,1.6247,164200000.0
2009-10-13 19:03:00,1.6247,1.62485,1.6246,1.6248,208300000.0
2009-10-13 19:04:00,1.6248,1.62485,1.6247,1.62475,101000000.0
2009-10-13 19:05:00,1.62475,1.6251,1.62475,1.6251,173300000.0
2009-10-13 19:06:00,1.6251,1.62525,1.625,1.6251,151800000.0
2009-10-13 19:07:00,1.6251,1.6252,1.6249,1.62495,202100000.0
2009-10-13 19:08:00,1.6249,1.625,1.6249,1.6249,97800000.0
2009-10-13 19:09:00,1.6249,1.625,1.6249,1.62495,82800000.0
2009-10-13 19:10:00,1.62495,1.625,1.6249,1.6249,59700000.0
2009-10-13 19:11:00,1.62495,1.62525,1.62495,1.62525,139500000.0
2009-10-13 19:12:00,1.6252,1.6252,1.6248,1.6248,119900000.0
2009-10-13 19:13:00,1.6248,1.62485,1.6247,1.62475,81000000.0
2009-10-13 19:14:00,1.62475,1.6248,1.62475,1.6248,64700000.0
2009-10-13 19:15:00,1.62485,1.62495,1.6248,1.62485,207700000.0
2009-10-13 19:16:00,1.62485,1.6251,1.62485,1.62495,170900000.0
2009-10-13 19:17:00,1.62495,1.62515,1.62485,1.62515,80100000.0
2009-10-13 19:18:00,1.62515,1.62545,1.62505,1.6253,162400000.0
2009-10-13 19:19:00,1.62535,1.6261,1.6253,1.626,211200000.0
2009-10-13 19:20:00,1.626,1.626,1.62565,1.62575,260000000.0
2009-10-13 19:21:00,1.6258,1.62585,1.62555,1.62565,273900000.0
2009-10-13 19:22:00,1.6257,1.6259,1.6256,1.6258,283500000.0
2009-10-13 19:23:00,1.6258,1.626,1.62575,1.62595,441700000.0
2009-10-13 19:24:00,1.62595,1.6263,1.62595,1.6263,291000000.0
2009-10-13 19:25:00,1.62635,1.62635,1.62605,1.62605,176300000.0
2009-10-13 19:26:00,1.6261,1.62635,1.6261,1.6261,187300000.0
2009-10-13 19:27:00,1.6261,1.6262,1.62575,1.6258,125000000.0
2009-10-13 19:28:00,1.62575,1.62595,1.62545,1.6256,305600000.0
2009-10-13 19:29:00,1.6256,1.62565,1.6254,1.62555,219500000.0
2009-10-13 19:30:00,1.62545,1.6258,1.62515,1.62575,311800000.0
2009-10-13 19:31:00,1.62575,1.6265,1.62555,1.6263,247400000.0
2009-10-13 19:32:00,1.6263,1.62685,1.62615,1.62675,260600000.0
2009-10-13 19:33:00,1.6267,1.62675,1.6265,1.6266,304900000.0
2009-10-13 19:34:00,1.6266,1.62695,1.6266,1.6268,200500000.0
2009-10-13 19:35:00,1.62685,1.6275,1.62675,1.62745,409900000.0
2009-10-13 19:36:00,1.6274,1.62755,1.62725,1.6274,221600000.0
2009-10-13 19:37:00,1.62745,1.62765,1.6274,1.6276,201500000.0
2009-10-13 19:38:00,1.6276,1.6278,1.62745,1.6276,174900000.0
2009-10-13 19:39:00,1.6276,1.62765,1.62745,1.62745,118200000.0
2009-10-13 19:40:00,1.62745,1.62745,1.62725,1.6273,148300000.0
2009-10-13 19:41:00,1.6273,1.6274,1.6272,1.6272,137600000.0
2009-10-13 19:42:00,1.6272,1.62725,1.62675,1.62685,209000000.0
2009-10-13 19:43:00,1.62685,1.62695,1.6267,1.6267,249600000.0
2009-10-13 19:44:00,1.62665,1.62665,1.62615,1.6263,358700000.0
2009-10-13 19:45:00,1.6263,1.6264,1.6261,1.6262,270300000.0
2009-10-13 19:46:00,1.62615,1.6264,1.626,1.626,208300000.0
2009-10-13 19:47:00,1.626,1.62635,1.62595,1.6262,302600000.0
2009-10-13 19:48:00,1.6262,1.6267,1.62585,1.626,296500000.0
2009-10-13 19:49:00,1.6261,1.62665,1.626,1.62625,331200000.0
2009-10-13 19:50:00,1.6264,1.6264,1.6261,1.6262,254500000.0
2009-10-13 19:51:00,1.62615,1.6262,1.62605,1.6262,203700000.0
2009-10-13 19:52:00,1.6262,1.62625,1.626,1.62615,182600000.0
2009-10-13 19:53:00,1.62615,1.62615,1.62605,1.62605,165200000.0
2009-10-13 19:54:00,1.62605,1.6262,1.62595,1.62605,156400000.0
2009-10-13 19:55:00,1.62605,1.62645,1.62605,1.62645,145400000.0
2009-10-13 19:56:00,1.62645,1.62645,1.62625,1.6263,181400000.0
2009-10-13 19:57:00,1.62635,1.62635,1.626,1.626,216700000.0
2009-10-13 19:58:00,1.626,1.62645,1.626,1.6262,232000000.0
2009-10-13 19:59:00,1.6262,1.62675,1.6262,1.62665,329300000.0
2009-10-13 20:00:00,1.62665,1.6268,1.6265,1.62675,297500000.0
2009-10-13 20:01:00,1.6268,1.62835,1.6266,1.62825,341300000.0
2009-10-13 20:02:00,1.6283,1.6283,1.6266,1.6267,328300000.0
2009-10-13 20:03:00,1.6267,1.62745,1.6267,1.62745,331300000.0
2009-10-13 20:04:00,1.6275,1.6276,1.62675,1.62755,248100000.0
2009-10-13 20:05:00,1.62755,1.6285,1.62755,1.6284,352300000.0
2009-10-13 20:06:00,1.6284,1.6285,1.6278,1.62785,483200000.0
2009-10-13 20:07:00,1.6279,1.62845,1.6278,1.6284,257800000.0
2009-10-13 20:08:00,1.6284,1.6288,1.62835,1.6287,334500000.0
2009-10-13 20:09:00,1.6287,1.6287,1.6283,1.6286,345200000.0
2009-10-13 20:10:00,1.62865,1.6289,1.62795,1.62795,314500000.0
2009-10-13 20:11:00,1.62795,1.6281,1.62715,1.62715,221700000.0
2009-10-13 20:12:00,1.6272,1.62725,1.62655,1.6268,209200000.0
2009-10-13 20:13:00,1.6268,1.6271,1.6268,1.62705,226100000.0
2009-10-13 20:14:00,1.6271,1.6276,1.62675,1.62685,206100000.0
2009-10-13 20:15:00,1.6269,1.62715,1.6268,1.62705,77300000.0
2009-10-13 20:16:00,1.62705,1.6275,1.627,1.62725,146600000.0
2009-10-13 20:17:00,1.6273,1.62765,1.62715,1.62735,185100000.0
2009-10-13 20:18:00,1.62745,1.6276,1.6271,1.62715,122600000.0
2009-10-13 20:19:00,1.6272,1.6273,1.62705,1.62715,54800000.0
2009-10-13 20:20:00,1.62715,1.62715,1.62685,1.627,111600000.0
2009-10-13 20:21:00,1.627,1.627,1.6268,1.62685,133400000.0
2009-10-13 20:22:00,1.62685,1.6275,1.62685,1.6274,192500000.0
2009-10-13 20:23:00,1.6274,1.62745,1.62675,1.62705,215400000.0
2009-10-13 20:24:00,1.6271,1.6272,1.6269,1.627,275700000.0
2009-10-13 20:25:00,1.627,1.62705,1.62675,1.6269,242000000.0
2009-10-13 20:26:00,1.6269,1.62695,1.6269,1.62695,121300000.0
2009-10-13 20:27:00,1.62695,1.62725,1.62695,1.62695,242800000.0
2009-10-13 20:28:00,1.62695,1.62715,1.6269,1.627,217400000.0
2009-10-13 20:29:00,1.627,1.6272,1.627,1.627,241500000.0
2009-10-13 20:30:00,1.627,1.62745,1.627,1.6273,247600000.0
2009-10-13 20:31:00,1.6273,1.62745,1.6271,1.6272,230900000.0
2009-10-13 20:32:00,1.62715,1.6272,1.62645,1.62645,171600000.0
2009-10-13 20:33:00,1.62645,1.62675,1.62645,1.6266,262000000.0
2009-10-13 20:34:00,1.6266,1.62675,1.62655,1.62665,134700000.0
2009-10-13 20:35:00,1.62665,1.6268,1.6266,1.6266,116700000.0
2009-10-13 20:36:00,1.6266,1.6266,1.6264,1.6265,139500000.0
2009-10-13 20:37:00,1.6265,1.6265,1.62625,1.62635,179800000.0
2009-10-13 20:38:00,1.62635,1.62655,1.62625,1.62625,231000000.0
2009-10-13 20:39:00,1.6263,1.6264,1.62615,1.62635,218100000.0
2009-10-13 20:40:00,1.62635,1.6264,1.62595,1.62595,246300000.0
2009-10-13 20:41:00,1.62595,1.626,1.62585,1.626,127200000.0
2009-10-13 20:42:00,1.62605,1.6261,1.62595,1.626,75200000.0
2009-10-13 20:43:00,1.62595,1.62605,1.62595,1.62605,69800000.0
2009-10-13 20:44:00,1.6261,1.62625,1.62605,1.6262,78500000.0
2009-10-13 20:45:00,1.6262,1.62655,1.62615,1.62635,120800000.0
2009-10-13 20:46:00,1.62635,1.62645,1.62615,1.62635,118200000.0
2009-10-13 20:47:00,1.62635,1.62675,1.62625,1.62645,75200000.0
2009-10-13 20:48:00,1.62645,1.6265,1.62625,1.62625,119300000.0
2009-10-13 20:49:00,1.62625,1.6264,1.62615,1.62625,217100000.0
2009-10-13 20:50:00,1.62625,1.6264,1.62605,1.62635,226300000.0
2009-10-13 20:51:00,1.62645,1.62645,1.6263,1.6263,131600000.0
2009-10-13 20:52:00,1.62635,1.6264,1.6261,1.62625,249500000.0
2009-10-13 20:53:00,1.62625,1.62645,1.6262,1.62645,125500000.0
2009-10-13 20:54:00,1.62645,1.62655,1.62625,1.62655,161000000.0
2009-10-13 20:55:00,1.6266,1.6268,1.62615,1.62635,270700000.0
2009-10-13 20:56:00,1.6264,1.6265,1.62635,1.62645,146900000.0
2009-10-13 20:57:00,1.62645,1.6267,1.62625,1.62635,305900000.0
2009-10-13 20:58:00,1.6263,1.6267,1.6263,1.6266,274100000.0
2009-10-13 20:59:00,1.6266,1.6269,1.6266,1.6269,196800000.0
2009-10-13 21:00:00,1.62695,1.6271,1.62675,1.62685,276500000.0
2009-10-13 21:01:00,1.6269,1.6274,1.6269,1.62735,297200000.0
2009-10-13 21:02:00,1.62735,1.6277,1.6272,1.6277,258400000.0
2009-10-13 21:03:00,1.6277,1.6277,1.62725,1.62725,205700000.0
2009-10-13 21:04:00,1.62715,1.6273,1.62695,1.62725,225900000.0
2009-10-13 21:05:00,1.62725,1.62745,1.62705,1.6274,117200000.0
2009-10-13 21:06:00,1.62735,1.62745,1.6273,1.62735,57200000.0
2009-10-13 21:07:00,1.62735,1.6277,1.62735,1.6277,84800000.0
2009-10-13 21:08:00,1.62765,1.62765,1.62735,1.62735,86900000.0
2009-10-13 21:09:00,1.62735,1.6275,1.6272,1.62745,194700000.0
2009-10-13 21:10:00,1.6274,1.6274,1.62715,1.62715,154100000.0
2009-10-13 21:11:00,1.62715,1.6274,1.62705,1.6273,136900000.0
2009-10-13 21:12:00,1.6273,1.6274,1.62715,1.6272,112400000.0
2009-10-13 21:13:00,1.6272,1.62755,1.6272,1.62735,127200000.0
2009-10-13 21:14:00,1.6274,1.62745,1.62735,1.6274,116200000.0
2009-10-13 21:15:00,1.6274,1.62745,1.6273,1.6273,102200000.0
2009-10-13 21:16:00,1.6273,1.62735,1.627,1.6272,144000000.0
2009-10-13 21:17:00,1.6272,1.6274,1.627,1.627,133500000.0
2009-10-13 21:18:00,1.62705,1.62725,1.62695,1.6271,125100000.0
2009-10-13 21:19:00,1.6271,1.62715,1.62705,1.62715,48400000.0
2009-10-13 21:20:00,1.62715,1.6273,1.62715,1.6272,68500000.0
2009-10-13 21:21:00,1.6272,1.62735,1.62715,1.62735,42300000.0
2009-10-13 21:22:00,1.6274,1.6276,1.62735,1.62745,105100000.0
2009-10-13 21:23:00,1.62745,1.62755,1.6274,1.62745,125100000.0
2009-10-13 21:24:00,1.6274,1.62745,1.6268,1.6269,165900000.0
2009-10-13 21:25:00,1.62685,1.627,1.6268,1.627,131500000.0
2009-10-13 21:26:00,1.627,1.6273,1.627,1.62705,107300000.0
2009-10-13 21:27:00,1.6271,1.62725,1.6267,1.62675,119500000.0
2009-10-13 21:28:00,1.6269,1.6269,1.6268,1.62685,40500000.0
2009-10-13 21:29:00,1.62685,1.62685,1.6268,1.6268,44100000.0
2009-10-13 21:30:00,1.6268,1.627,1.62675,1.62695,125000000.0
2009-10-13 21:31:00,1.62695,1.62695,1.62685,1.62695,65900000.0
2009-10-13 21:32:00,1.62695,1.627,1.6268,1.62695,84700000.0
2009-10-13 21:33:00,1.62695,1.62695,1.62675,1.6268,84700000.0
2009-10-13 21:34:00,1.62675,1.6269,1.6267,1.6268,94700000.0
2009-10-13 21:35:00,1.6268,1.62695,1.6268,1.62695,142500000.0
2009-10-13 21:36:00,1.6269,1.62705,1.6269,1.62705,60900000.0
2009-10-13 21:37:00,1.627,1.62725,1.62685,1.62715,239900000.0
2009-10-13 21:38:00,1.62715,1.62715,1.627,1.6271,94600000.0
2009-10-13 21:39:00,1.62715,1.6272,1.62705,1.62715,86800000.0
2009-10-13 21:40:00,1.6271,1.62725,1.6271,1.62725,120800000.0
2009-10-13 21:41:00,1.6273,1.62735,1.6271,1.62715,153700000.0
2009-10-13 21:42:00,1.6271,1.62735,1.62695,1.62695,142300000.0
2009-10-13 21:43:00,1.62695,1.62695,1.6268,1.6268,105600000.0
2009-10-13 21:44:00,1.62685,1.62685,1.62655,1.62655,84300000.0
2009-10-13 21:45:00,1.62645,1.6266,1.6262,1.6262,149300000.0
2009-10-13 21:46:00,1.62625,1.62645,1.62615,1.62615,157800000.0
2009-10-13 21:47:00,1.62615,1.62615,1.62575,1.62595,110300000.0
2009-10-13 21:48:00,1.6259,1.626,1.62575,1.6258,68800000.0
2009-10-13 21:49:00,1.62585,1.6261,1.6258,1.6258,171800000.0
2009-10-13 21:50:00,1.6258,1.6259,1.6257,1.62575,87400000.0
2009-10-13 21:51:00,1.62575,1.6258,1.6257,1.6258,48600000.0
2009-10-13 21:52:00,1.62585,1.62585,1.62575,1.62575,37700000.0
2009-10-13 21:53:00,1.62575,1.62585,1.62575,1.62585,80900000.0
2009-10-13 21:54:00,1.62585,1.62605,1.62585,1.626,180600000.0
2009-10-13 21:55:00,1.626,1.6261,1.6258,1.62595,143700000.0
2009-10-13 21:56:00,1.6259,1.62595,1.62575,1.62585,132600000.0
2009-10-13 21:57:00,1.62575,1.62575,1.62545,1.6255,190300000.0
2009-10-13 21:58:00,1.62555,1.62575,1.62555,1.62565,197900000.0
2009-10-13 21:59:00,1.62565,1.6258,1.62545,1.6258,95500000.0
2009-10-13 22:00:00,1.6259,1.6261,1.6258,1.62605,216400000.0
2009-10-13 22:01:00,1.62615,1.6268,1.62615,1.62625,119500000.0
2009-10-13 22:02:00,1.62625,1.6264,1.6262,1.6262,43800000.0
2009-10-13 22:03:00,1.6262,1.62645,1.6262,1.62625,66900000.0
2009-10-13 22:04:00,1.62635,1.6264,1.62625,1.6263,105800000.0
2009-10-13 22:05:00,1.6264,1.62645,1.62625,1.62635,99700000.0
2009-10-13 22:06:00,1.6264,1.6265,1.62635,1.6265,132900000.0
2009-10-13 22:07:00,1.62645,1.62665,1.6264,1.6265,44000000.0
2009-10-13 22:08:00,1.62665,1.62675,1.6265,1.62655,81800000.0
2009-10-13 22:09:00,1.6265,1.62675,1.6265,1.62675,95100000.0
2009-10-13 22:10:00,1.6267,1.6267,1.62655,1.62655,99400000.0
2009-10-13 22:11:00,1.62655,1.62655,1.6264,1.62645,44600000.0
2009-10-13 22:12:00,1.62645,1.6265,1.62645,1.62645,74500000.0
2009-10-13 22:13:00,1.62635,1.6264,1.6263,1.62635,73400000.0
2009-10-13 22:14:00,1.62635,1.6265,1.62625,1.6265,60400000.0
2009-10-13 22:15:00,1.6265,1.6265,1.6256,1.6258,155300000.0
2009-10-13 22:16:00,1.62585,1.62635,1.62585,1.6261,119900000.0
2009-10-13 22:17:00,1.62615,1.6263,1.6255,1.6257,155200000.0
2009-10-13 22:18:00,1.6257,1.6257,1.62555,1.62565,65200000.0
2009-10-13 22:19:00,1.62565,1.6259,1.62565,1.62575,25900000.0
2009-10-13 22:20:00,1.62575,1.62585,1.6257,1.62585,30300000.0
2009-10-13 22:21:00,1.62585,1.62585,1.62555,1.62555,63900000.0
2009-10-13 22:22:00,1.62555,1.6257,1.62555,1.62565,55700000.0
2009-10-13 22:23:00,1.6257,1.62585,1.62565,1.62565,35200000.0
2009-10-13 22:24:00,1.6257,1.62575,1.6256,1.6257,46300000.0
2009-10-13 22:25:00,1.62575,1.6258,1.6256,1.62565,63900000.0
2009-10-13 22:26:00,1.62565,1.62575,1.62565,1.6257,9800000.0
2009-10-13 22:27:00,1.6257,1.6257,1.62565,1.6257,21500000.0
2009-10-13 22:28:00,1.62565,1.62565,1.6254,1.6254,41700000.0
2009-10-13 22:29:00,1.6254,1.62555,1.6253,1.62545,55300000.0
2009-10-13 22:30:00,1.6255,1.62565,1.62535,1.62555,138500000.0
2009-10-13 22:31:00,1.6255,1.62565,1.6254,1.62545,111200000.0
2009-10-13 22:32:00,1.62555,1.6263,1.62545,1.62545,151400000.0
2009-10-13 22:33:00,1.62545,1.6258,1.62545,1.6258,137900000.0
2009-10-13 22:34:00,1.6258,1.62595,1.6254,1.62545,121900000.0
2009-10-13 22:35:00,1.62535,1.6256,1.62535,1.62545,119700000.0
2009-10-13 22:36:00,1.62545,1.62545,1.6253,1.6253,29600000.0
2009-10-13 22:37:00,1.6253,1.62545,1.6253,1.6254,35370000.0
2009-10-13 22:38:00,1.6254,1.62575,1.6253,1.62575,89880000.0
2009-10-13 22:39:00,1.62575,1.62575,1.62575,1.62575,9000000.0
2009-10-13 22:40:00,1.62575,1.62575,1.6253,1.6253,71770000.0
2009-10-13 22:41:00,1.6253,1.626,1.6253,1.6255,165670000.0
2009-10-13 22:42:00,1.6255,1.6256,1.62535,1.62545,50800000.0
2009-10-13 22:43:00,1.62545,1.6255,1.62545,1.62545,13300000.0
2009-10-13 22:44:00,1.6255,1.62555,1.6253,1.62535,38300000.0
2009-10-13 22:45:00,1.62535,1.6255,1.6253,1.62545,78600000.0
2009-10-13 22:46:00,1.62545,1.62555,1.6253,1.6253,78500000.0
2009-10-13 22:47:00,1.6253,1.62545,1.6253,1.62545,84710000.0
2009-10-13 22:48:00,1.6254,1.62595,1.6253,1.62575,142870000.0
2009-10-13 22:49:00,1.62575,1.6258,1.6255,1.62565,114600000.0
2009-10-13 22:50:00,1.6256,1.6256,1.6254,1.6256,44100000.0
2009-10-13 22:51:00,1.6256,1.62575,1.62555,1.62555,28200000.0
2009-10-13 22:52:00,1.62555,1.6259,1.6255,1.62575,58800000.0
2009-10-13 22:53:00,1.62575,1.6259,1.6254,1.62575,57400000.0
2009-10-13 22:54:00,1.62575,1.626,1.62575,1.62595,82000000.0
2009-10-13 22:55:00,1.62595,1.6261,1.6257,1.62575,107800000.0
2009-10-13 22:56:00,1.62575,1.6259,1.6257,1.6259,43200000.0
2009-10-13 22:57:00,1.62595,1.6262,1.62585,1.62595,108300000.0
2009-10-13 22:58:00,1.62595,1.6261,1.6257,1.62575,52000000.0
2009-10-13 22:59:00,1.62575,1.6264,1.62565,1.6264,112900000.0
2009-10-13 23:00:00,1.62645,1.62665,1.62605,1.6263,50500000.0
2009-10-13 23:01:00,1.62645,1.6267,1.62625,1.6264,24000000.0
2009-10-13 23:02:00,1.6265,1.627,1.6265,1.6268,35600000.0
2009-10-13 23:03:00,1.627,1.627,1.62625,1.62655,74400000.0
2009-10-13 23:04:00,1.6266,1.6267,1.6262,1.62635,68900000.0
2009-10-13 23:05:00,1.6263,1.62665,1.6258,1.6265,155900000.0
2009-10-13 23:06:00,1.6265,1.6265,1.6262,1.6264,156100000.0
2009-10-13 23:07:00,1.6264,1.62745,1.6263,1.62745,235800000.0
2009-10-13 23:08:00,1.6274,1.6274,1.62685,1.6272,29600000.0
2009-10-13 23:09:00,1.62725,1.62735,1.6267,1.6273,63800000.0
2009-10-13 23:10:00,1.6273,1.62745,1.62705,1.6272,58300000.0
2009-10-13 23:11:00,1.62715,1.62725,1.6269,1.62695,40400000.0
2009-10-13 23:12:00,1.6271,1.6272,1.62705,1.6271,35600000.0
2009-10-13 23:13:00,1.6271,1.6275,1.62705,1.62705,24500000.0
2009-10-13 23:14:00,1.62695,1.6271,1.62635,1.62645,51600000.0
2009-10-13 23:15:00,1.62645,1.62665,1.6263,1.62665,26300000.0
2009-10-13 23:16:00,1.62665,1.62685,1.6266,1.62665,29800000.0
2009-10-13 23:17:00,1.62665,1.6267,1.6266,1.6267,20300000.0
2009-10-13 23:18:00,1.62665,1.62665,1.62605,1.62655,52000000.0
2009-10-13 23:19:00,1.62655,1.62685,1.62655,1.62685,24600000.0
2009-10-13 23:20:00,1.62685,1.62685,1.6262,1.6263,74600000.0
2009-10-13 23:21:00,1.6263,1.62655,1.6261,1.62625,69600000.0
2009-10-13 23:22:00,1.62625,1.62655,1.62615,1.6262,64100000.0
2009-10-13 23:23:00,1.6264,1.6264,1.62635,1.62635,6200000.0
2009-10-13 23:24:00,1.62625,1.62635,1.62625,1.62635,8300000.0
2009-10-13 23:25:00,1.62635,1.62635,1.62635,1.62635,5000000.0
2009-10-13 23:26:00,1.62635,1.62635,1.62635,1.62635,5000000.0
2009-10-13 23:27:00,1.62635,1.6266,1.62625,1.62635,26000000.0
2009-10-13 23:28:00,1.62635,1.62635,1.62635,1.62635,7000000.0
2009-10-13 23:29:00,1.62635,1.62635,1.6263,1.6263,4000000.0
2009-10-13 23:30:00,1.62625,1.62625,1.6262,1.6262,26300000.0
2009-10-13 23:31:00,1.6262,1.6263,1.6262,1.6263,20400000.0
2009-10-13 23:32:00,1.62635,1.6264,1.62635,1.6264,7300000.0
2009-10-13 23:33:00,1.6264,1.62645,1.6264,1.62645,37800000.0
2009-10-13 23:34:00,1.62645,1.62655,1.62635,1.62655,28900000.0
2009-10-13 23:35:00,1.62655,1.62665,1.62655,1.62665,28100000.0
2009-10-13 23:36:00,1.6266,1.6268,1.6266,1.62675,61200000.0
2009-10-13 23:37:00,1.62675,1.62675,1.62615,1.62645,55400000.0
2009-10-13 23:38:00,1.6264,1.62665,1.62635,1.62645,26900000.0
2009-10-13 23:39:00,1.6264,1.62645,1.62635,1.62635,38600000.0
2009-10-13 23:40:00,1.62635,1.6264,1.62635,1.62635,16100000.0
2009-10-13 23:41:00,1.62645,1.62645,1.62625,1.62625,25700000.0
2009-10-13 23:42:00,1.6262,1.6262,1.626,1.626,40800000.0
2009-10-13 23:43:00,1.62605,1.62615,1.626,1.62615,13500000.0
2009-10-13 23:44:00,1.62544,1.62599,1.62544,1.62585,115800000.0
2009-10-13 23:45:00,1.62615,1.6265,1.626,1.6265,43500000.0
2009-10-13 23:46:00,1.6265,1.6268,1.6265,1.62675,91100000.0
2009-10-13 23:47:00,1.62675,1.62685,1.6265,1.62665,22000000.0
2009-10-13 23:48:00,1.62665,1.6269,1.62665,1.6267,23600000.0
2009-10-13 23:49:00,1.62665,1.6273,1.62665,1.62715,36900000.0
2009-10-13 23:50:00,1.6272,1.6272,1.62695,1.62695,6200000.0
2009-10-13 23:51:00,1.627,1.627,1.6268,1.6268,48000000.0
2009-10-13 23:52:00,1.627,1.6271,1.627,1.6271,12300000.0
2009-10-13 23:53:00,1.62705,1.6272,1.62705,1.62715,23000000.0
2009-10-13 23:54:00,1.6272,1.6272,1.62715,1.6272,23000000.0
2009-10-13 23:55:00,1.6271,1.6271,1.6262,1.62635,67300000.0
2009-10-13 23:56:00,1.62605,1.6264,1.626,1.6264,101500000.0
2009-10-13 23:57:00,1.6264,1.6264,1.62595,1.6261,52600000.0
2009-10-13 23:58:00,1.6261,1.6262,1.62565,1.62585,140300000.0
2009-10-13 23:59:00,1.6259,1.626,1.6259,1.62595,10000000.0
2009-10-14 00:00:00,1.62595,1.6265,1.62595,1.62625,53100000.0
2009-10-14 00:01:00,1.6263,1.62635,1.6259,1.6263,183100000.0
2009-10-14 00:02:00,1.62635,1.62635,1.6257,1.6261,63300000.0
2009-10-14 00:03:00,1.6261,1.6262,1.6261,1.62615,6000000.0
2009-10-14 00:04:00,1.6261,1.6261,1.6261,1.6261,2000000.0
2009-10-14 00:05:00,1.62605,1.62625,1.626,1.6262,21000000.0
2009-10-14 00:06:00,1.62615,1.62625,1.62615,1.62625,8000000.0
2009-10-14 00:07:00,1.62625,1.62635,1.62625,1.62625,5000000.0
2009-10-14 00:08:00,1.62625,1.62625,1.6261,1.62615,18000000.0
2009-10-14 00:09:00,1.6262,1.6263,1.62615,1.62625,27600000.0
2009-10-14 00:10:00,1.62625,1.62625,1.62625,1.62625,6000000.0
2009-10-14 00:11:00,1.6261,1.6263,1.6261,1.6263,10600000.0
2009-10-14 00:12:00,1.6263,1.6266,1.6262,1.6266,32900000.0
2009-10-14 00:13:00,1.62655,1.6266,1.62635,1.62645,63500000.0
2009-10-14 00:14:00,1.62645,1.62675,1.62635,1.6266,114600000.0
2009-10-14 00:15:00,1.6266,1.62665,1.6266,1.6266,22200000.0
2009-10-14 00:16:00,1.6266,1.62675,1.6265,1.62665,40300000.0
2009-10-14 00:17:00,1.6265,1.62665,1.62645,1.6265,25200000.0
2009-10-14 00:18:00,1.62645,1.62645,1.62645,1.62645,7800000.0
2009-10-14 00:19:00,1.62645,1.62675,1.62645,1.62665,35000000.0
2009-10-14 00:20:00,1.62665,1.62695,1.6265,1.62695,56200000.0
2009-10-14 00:21:00,1.6269,1.62725,1.6269,1.62725,26600000.0
2009-10-14 00:22:00,1.62715,1.62725,1.62705,1.62725,29300000.0
2009-10-14 00:23:00,1.62725,1.6276,1.62725,1.62755,12500000.0
2009-10-14 00:24:00,1.6276,1.6279,1.62755,1.62785,28200000.0
2009-10-14 00:25:00,1.62785,1.6279,1.62765,1.62775,51700000.0
2009-10-14 00:26:00,1.6278,1.62805,1.6275,1.62765,88700000.0
2009-10-14 00:27:00,1.62765,1.62785,1.6276,1.62765,47200000.0
2009-10-14 00:28:00,1.62765,1.62785,1.62765,1.62775,15600000.0
2009-10-14 00:29:00,1.62775,1.62785,1.62775,1.62775,14600000.0
2009-10-14 00:30:00,1.62775,1.6278,1.62775,1.6278,6100000.0
2009-10-14 00:31:00,1.62785,1.62785,1.62785,1.62785,1000000.0
2009-10-14 00:32:00,1.62735,1.62754,1.62719,1.6273,98300000.0
2009-10-14 00:33:00,1.62785,1.62785,1.62765,1.6277,16800000.0
2009-10-14 00:34:00,1.62765,1.6278,1.62765,1.6278,28200000.0
2009-10-14 00:35:00,1.6279,1.628,1.6279,1.628,18700000.0
2009-10-14 00:36:00,1.62815,1.6282,1.62795,1.628,71100000.0
2009-10-14 00:37:00,1.62795,1.6283,1.62795,1.6282,37700000.0
2009-10-14 00:38:00,1.62815,1.6284,1.62805,1.6283,12500000.0
2009-10-14 00:39:00,1.6283,1.6283,1.6283,1.6283,2000000.0
2009-10-14 00:40:00,1.62825,1.62845,1.62825,1.6284,23800000.0
2009-10-14 00:41:00,1.62845,1.6286,1.62845,1.6286,33500000.0
2009-10-14 00:42:00,1.62865,1.62865,1.62835,1.62855,30800000.0
2009-10-14 00:43:00,1.6286,1.62865,1.62825,1.62835,20600000.0
2009-10-14 00:44:00,1.6283,1.62835,1.6282,1.62825,21000000.0
2009-10-14 00:45:00,1.62825,1.6283,1.62815,1.6283,37200000.0
2009-10-14 00:46:00,1.62815,1.62825,1.62805,1.62825,25900000.0
2009-10-14 00:47:00,1.6282,1.62825,1.62815,1.62815,6000000.0
2009-10-14 00:48:00,1.62815,1.6283,1.62815,1.6283,14600000.0
2009-10-14 00:49:00,1.62765,1.62793,1.62756,1.62778,95900000.0
2009-10-14 00:50:00,1.6282,1.6283,1.62785,1.6281,21000000.0
2009-10-14 00:51:00,1.62815,1.6283,1.62815,1.6283,4500000.0
2009-10-14 00:52:00,1.62815,1.62825,1.6281,1.62825,5000000.0
2009-10-14 00:53:00,1.62815,1.6282,1.62805,1.6282,7000000.0
2009-10-14 00:54:00,1.6281,1.6281,1.62765,1.6279,37300000.0
2009-10-14 00:55:00,1.6279,1.6281,1.62775,1.628,28500000.0
2009-10-14 00:56:00,1.62795,1.6283,1.62795,1.62825,36500000.0
2009-10-14 00:57:00,1.62825,1.6283,1.62815,1.6283,14500000.0
2009-10-14 00:58:00,1.6283,1.6283,1.6282,1.62825,31000000.0
2009-10-14 00:59:00,1.62825,1.62825,1.62805,1.62815,19000000.0
2009-10-14 01:00:00,1.62805,1.62805,1.6278,1.62795,32400000.0
2009-10-14 01:01:00,1.6279,1.6279,1.6277,1.62775,34900000.0
2009-10-14 01:02:00,1.62775,1.62795,1.6277,1.62795,36900000.0
2009-10-14 01:03:00,1.6281,1.6283,1.6281,1.6282,42300000.0
2009-10-14 01:04:00,1.62825,1.6283,1.6281,1.6283,59600000.0
2009-10-14 01:05:00,1.6283,1.6283,1.6283,1.6283,4000000.0
2009-10-14 01:06:00,1.6283,1.6283,1.6282,1.6283,22900000.0
2009-10-14 01:07:00,1.6283,1.62835,1.62825,1.62825,36100000.0
2009-10-14 01:08:00,1.62825,1.62825,1.62765,1.62765,73600000.0
2009-10-14 01:09:00,1.62775,1.628,1.62725,1.6277,72000000.0
2009-10-14 01:10:00,1.62775,1.62795,1.62765,1.62765,31800000.0
2009-10-14 01:11:00,1.62765,1.62765,1.62755,1.62755,6800000.0
2009-10-14 01:12:00,1.62755,1.62785,1.62755,1.62785,29400000.0
2009-10-14 01:13:00,1.6278,1.6279,1.6278,1.6278,21100000.0
2009-10-14 01:14:00,1.62785,1.62795,1.6278,1.62795,34200000.0
2009-10-14 01:15:00,1.62795,1.62805,1.62765,1.62805,58800000.0
2009-10-14 01:16:00,1.62795,1.62795,1.62785,1.62795,34400000.0
2009-10-14 01:17:00,1.62805,1.6282,1.62805,1.62805,39200000.0
2009-10-14 01:18:00,1.6281,1.62815,1.628,1.62815,12600000.0
2009-10-14 01:19:00,1.6282,1.6282,1.6281,1.6281,3800000.0
2009-10-14 01:20:00,1.62815,1.6282,1.6281,1.62815,23600000.0
2009-10-14 01:21:00,1.6281,1.62825,1.6279,1.62825,63600000.0
2009-10-14 01:22:00,1.62825,1.6285,1.6282,1.6284,58100000.0
2009-10-14 01:23:00,1.62835,1.62845,1.6282,1.62845,41200000.0
2009-10-14 01:24:00,1.62845,1.62845,1.62825,1.62825,5300000.0
2009-10-14 01:25:00,1.6283,1.6283,1.62805,1.62815,22300000.0
2009-10-14 01:26:00,1.62815,1.62835,1.6281,1.62815,28800000.0
2009-10-14 01:27:00,1.62815,1.62815,1.6281,1.6281,2000000.0
2009-10-14 01:28:00,1.6281,1.6283,1.6281,1.62815,51300000.0
2009-10-14 01:29:00,1.6282,1.6282,1.62815,1.62815,4300000.0
2009-10-14 01:30:00,1.6282,1.6283,1.62815,1.62815,11800000.0
2009-10-14 01:31:00,1.6282,1.62835,1.62805,1.62815,54700000.0
2009-10-14 01:32:00,1.6282,1.6283,1.62805,1.6283,79500000.0
2009-10-14 01:33:00,1.6283,1.6284,1.62795,1.6281,74100000.0
2009-10-14 01:34:00,1.62815,1.6283,1.6281,1.6283,25600000.0
2009-10-14 01:35:00,1.62825,1.6283,1.62815,1.6283,43400000.0
2009-10-14 01:36:00,1.62835,1.62835,1.6282,1.6282,18200000.0
2009-10-14 01:37:00,1.6282,1.62835,1.6281,1.6283,29800000.0
2009-10-14 01:38:00,1.62835,1.62855,1.62825,1.62835,31400000.0
2009-10-14 01:39:00,1.6283,1.62835,1.62805,1.62805,30100000.0
2009-10-14 01:40:00,1.62805,1.6282,1.6279,1.62795,76900000.0
2009-10-14 01:41:00,1.62795,1.62815,1.6279,1.6281,41200000.0
2009-10-14 01:42:00,1.6281,1.6283,1.62805,1.6281,25800000.0
2009-10-14 01:43:00,1.62805,1.6281,1.62805,1.6281,2000000.0
2009-10-14 01:44:00,1.6281,1.6282,1.628,1.6282,26300000.0
2009-10-14 01:45:00,1.62815,1.6282,1.62815,1.6282,12900000.0
2009-10-14 01:46:00,1.62772,1.62783,1.62759,1.62783,318700000.0
2009-10-14 01:47:00,1.6281,1.6281,1.6281,1.6281,1000000.0
2009-10-14 01:48:00,1.62815,1.6282,1.62805,1.6282,31700000.0
2009-10-14 01:49:00,1.6282,1.6282,1.628,1.62815,18200000.0
2009-10-14 01:50:00,1.6281,1.6283,1.6281,1.6283,45500000.0
2009-10-14 01:51:00,1.62835,1.62855,1.62825,1.6284,40300000.0
2009-10-14 01:52:00,1.6284,1.6284,1.6281,1.62825,56600000.0
2009-10-14 01:53:00,1.6283,1.62845,1.62825,1.62845,35500000.0
2009-10-14 01:54:00,1.6284,1.62845,1.6283,1.62835,8000000.0
2009-10-14 01:55:00,1.6284,1.6284,1.628,1.6282,86400000.0
2009-10-14 01:56:00,1.62815,1.62815,1.62795,1.628,42500000.0
2009-10-14 01:57:00,1.628,1.62805,1.62785,1.62785,47000000.0
2009-10-14 01:58:00,1.6279,1.6279,1.6277,1.6278,44200000.0
2009-10-14 01:59:00,1.6278,1.62805,1.6278,1.6279,66600000.0
2009-10-14 02:00:00,1.62795,1.6285,1.62795,1.6283,145200000.0
2009-10-14 02:01:00,1.6283,1.62865,1.6281,1.62865,103500000.0
2009-10-14 02:02:00,1.62865,1.62865,1.628,1.62825,102600000.0
2009-10-14 02:03:00,1.62825,1.62835,1.6279,1.6281,52400000.0
2009-10-14 02:04:00,1.6281,1.62815,1.62795,1.62795,14000000.0
2009-10-14 02:05:00,1.628,1.6282,1.6279,1.6279,51700000.0
2009-10-14 02:06:00,1.62785,1.6279,1.6277,1.6278,57000000.0
2009-10-14 02:07:00,1.6278,1.6279,1.62775,1.62775,22500000.0
2009-10-14 02:08:00,1.6278,1.6278,1.62765,1.62765,42400000.0
2009-10-14 02:09:00,1.62765,1.62785,1.62765,1.62785,104800000.0
2009-10-14 02:10:00,1.62785,1.62785,1.62765,1.62765,51770000.0
2009-10-14 02:11:00,1.6277,1.6278,1.62765,1.6277,18300000.0
2009-10-14 02:12:00,1.62765,1.62775,1.62765,1.6277,59100000.0
2009-10-14 02:13:00,1.6278,1.6279,1.62765,1.62765,38200000.0
2009-10-14 02:14:00,1.62765,1.6277,1.62765,1.62765,7100000.0
2009-10-14 02:15:00,1.62765,1.62765,1.62765,1.62765,2800000.0
2009-10-14 02:16:00,1.62765,1.62765,1.62695,1.6273,50700000.0
2009-10-14 02:17:00,1.6273,1.62735,1.62695,1.627,60200000.0
2009-10-14 02:18:00,1.627,1.62705,1.6268,1.62705,54000000.0
2009-10-14 02:19:00,1.62705,1.6272,1.62705,1.62705,49800000.0
2009-10-14 02:20:00,1.62705,1.62715,1.62705,1.62705,26000000.0
2009-10-14 02:21:00,1.62705,1.62705,1.62705,1.62705,65400000.0
2009-10-14 02:22:00,1.62705,1.62705,1.627,1.62705,49000000.0
2009-10-14 02:23:00,1.62705,1.6271,1.62705,1.62705,37200000.0
2009-10-14 02:24:00,1.62705,1.6272,1.62705,1.62705,57800000.0
2009-10-14 02:25:00,1.62705,1.62705,1.62705,1.62705,27000000.0
2009-10-14 02:26:00,1.62705,1.62705,1.62705,1.62705,10000000.0
2009-10-14 02:27:00,1.62705,1.62705,1.62705,1.62705,28000000.0
2009-10-14 02:28:00,1.62705,1.62705,1.62705,1.62705,28000000.0
2009-10-14 02:29:00,1.62621,1.6265,1.62621,1.62627,11500000.0
2009-10-14 02:30:00,1.62705,1.62705,1.62705,1.62705,7000000.0
2009-10-14 02:31:00,1.62705,1.62705,1.6264,1.6267,59300000.0
2009-10-14 02:32:00,1.6267,1.6269,1.6267,1.62675,43500000.0
2009-10-14 02:33:00,1.62675,1.62685,1.6266,1.62665,58300000.0
2009-10-14 02:34:00,1.62665,1.62675,1.62645,1.62665,40400000.0
2009-10-14 02:35:00,1.6266,1.62675,1.62655,1.62665,85700000.0
2009-10-14 02:36:00,1.6267,1.62675,1.62635,1.6265,75100000.0
2009-10-14 02:37:00,1.6265,1.62665,1.62635,1.6266,95600000.0
2009-10-14 02:38:00,1.6266,1.62665,1.6265,1.6266,45100000.0
2009-10-14 02:39:00,1.6266,1.6266,1.6265,1.62655,11200000.0
2009-10-14 02:40:00,1.62665,1.62665,1.6265,1.62655,66200000.0
2009-10-14 02:41:00,1.62655,1.62665,1.62635,1.62635,55400000.0
2009-10-14 02:42:00,1.62635,1.62655,1.6263,1.6264,25300000.0
2009-10-14 02:43:00,1.6265,1.62675,1.62645,1.6267,71700000.0
2009-10-14 02:44:00,1.6267,1.6269,1.6267,1.6267,37800000.0
2009-10-14 02:45:00,1.62675,1.62675,1.62635,1.6264,87900000.0
2009-10-14 02:46:00,1.6264,1.62655,1.62635,1.62655,94800000.0
2009-10-14 02:47:00,1.6265,1.62655,1.6265,1.62655,44000000.0
2009-10-14 02:48:00,1.62655,1.62655,1.6265,1.6265,33000000.0
2009-10-14 02:49:00,1.62655,1.62655,1.6263,1.62635,42900000.0
2009-10-14 02:50:00,1.62635,1.62635,1.62625,1.6263,9000000.0
2009-10-14 02:51:00,1.6263,1.6265,1.6263,1.62635,44400000.0
2009-10-14 02:52:00,1.62635,1.6264,1.62615,1.62615,49600000.0
2009-10-14 02:53:00,1.6262,1.62625,1.6262,1.62625,6000000.0
2009-10-14 02:54:00,1.62615,1.62645,1.626,1.6263,58600000.0
2009-10-14 02:55:00,1.6263,1.6263,1.626,1.6261,62800000.0
2009-10-14 02:56:00,1.62615,1.6263,1.6261,1.6261,41400000.0
2009-10-14 02:57:00,1.6261,1.62625,1.62605,1.62625,27800000.0
2009-10-14 02:58:00,1.62625,1.62635,1.6261,1.62625,44800000.0
2009-10-14 02:59:00,1.62615,1.62635,1.62615,1.6263,56800000.0
2009-10-14 03:00:00,1.62625,1.6263,1.6261,1.6263,31800000.0
2009-10-14 03:01:00,1.62625,1.6263,1.62615,1.6262,32400000.0
2009-10-14 03:02:00,1.62615,1.6263,1.62615,1.6262,14000000.0
2009-10-14 03:03:00,1.6262,1.62645,1.62615,1.6263,60200000.0
2009-10-14 03:04:00,1.6263,1.6263,1.62585,1.62615,71400000.0
2009-10-14 03:05:00,1.6262,1.6262,1.6261,1.62615,25800000.0
2009-10-14 03:06:00,1.6262,1.6262,1.62605,1.62615,12200000.0
2009-10-14 03:07:00,1.62615,1.62615,1.626,1.6261,28000000.0
2009-10-14 03:08:00,1.6261,1.6261,1.62565,1.62585,64400000.0
2009-10-14 03:09:00,1.62595,1.62595,1.6257,1.6257,25600000.0
2009-10-14 03:10:00,1.6258,1.62585,1.62565,1.6258,22500000.0
2009-10-14 03:11:00,1.62585,1.62595,1.6256,1.6256,72600000.0
2009-10-14 03:12:00,1.6256,1.62605,1.6256,1.62605,91000000.0
2009-10-14 03:13:00,1.6261,1.6261,1.62605,1.6261,6000000.0
2009-10-14 03:14:00,1.62605,1.6262,1.626,1.62605,24000000.0
2009-10-14 03:15:00,1.62605,1.62615,1.626,1.62615,34000000.0
2009-10-14 03:16:00,1.62615,1.62645,1.62615,1.62645,31200000.0
2009-10-14 03:17:00,1.62655,1.6267,1.6263,1.62635,48000000.0
2009-10-14 03:18:00,1.62635,1.62635,1.62615,1.62625,42000000.0
2009-10-14 03:19:00,1.62625,1.6264,1.62625,1.6263,18000000.0
2009-10-14 03:20:00,1.6263,1.62635,1.62625,1.6263,39000000.0
2009-10-14 03:21:00,1.6263,1.6264,1.6263,1.62635,18000000.0
2009-10-14 03:22:00,1.62635,1.62645,1.62625,1.6263,62000000.0
2009-10-14 03:23:00,1.6263,1.62635,1.6262,1.6263,77300000.0
2009-10-14 03:24:00,1.6263,1.62635,1.6262,1.62625,87500000.0
2009-10-14 03:25:00,1.6262,1.6263,1.6261,1.62625,53300000.0
2009-10-14 03:26:00,1.6262,1.62645,1.62615,1.62625,65500000.0
2009-10-14 03:27:00,1.62625,1.6264,1.62615,1.62625,82800000.0
2009-10-14 03:28:00,1.62625,1.62635,1.6262,1.62635,23800000.0
2009-10-14 03:29:00,1.6263,1.62645,1.6261,1.62625,95200000.0
2009-10-14 03:30:00,1.62625,1.6264,1.62615,1.62625,77000000.0
2009-10-14 03:31:00,1.6263,1.6268,1.62625,1.6266,75800000.0
2009-10-14 03:32:00,1.6265,1.6268,1.62645,1.62675,163500000.0
2009-10-14 03:33:00,1.6267,1.6268,1.626,1.626,107400000.0
2009-10-14 03:34:00,1.626,1.62625,1.62595,1.6261,83000000.0
2009-10-14 03:35:00,1.6261,1.6264,1.62575,1.62575,90500000.0
2009-10-14 03:36:00,1.62575,1.6259,1.62565,1.6258,88300000.0
2009-10-14 03:37:00,1.6259,1.62605,1.6258,1.6259,28300000.0
2009-10-14 03:38:00,1.626,1.62615,1.6258,1.62615,92700000.0
2009-10-14 03:39:00,1.6262,1.6262,1.626,1.62615,59800000.0
2009-10-14 03:40:00,1.6261,1.6265,1.6259,1.626,116200000.0
2009-10-14 03:41:00,1.626,1.62605,1.6255,1.6257,121400000.0
2009-10-14 03:42:00,1.62575,1.62585,1.62555,1.6257,143900000.0
2009-10-14 03:43:00,1.62575,1.62585,1.6255,1.6255,125800000.0
2009-10-14 03:44:00,1.6255,1.62575,1.62535,1.62535,124800000.0
2009-10-14 03:45:00,1.6253,1.6258,1.6253,1.6257,74600000.0
2009-10-14 03:46:00,1.6257,1.62585,1.6256,1.6257,128600000.0
2009-10-14 03:47:00,1.62565,1.62585,1.6254,1.6257,91800000.0
2009-10-14 03:48:00,1.62575,1.62575,1.6249,1.6249,124500000.0
2009-10-14 03:49:00,1.62485,1.6253,1.62465,1.6252,100700000.0
2009-10-14 03:50:00,1.6252,1.6252,1.62465,1.62485,73000000.0
2009-10-14 03:51:00,1.62475,1.62545,1.62465,1.6254,89200000.0
2009-10-14 03:52:00,1.6255,1.62555,1.62495,1.625,85300000.0
2009-10-14 03:53:00,1.62505,1.6252,1.625,1.6251,78600000.0
2009-10-14 03:54:00,1.6251,1.62515,1.62495,1.625,64000000.0
2009-10-14 03:55:00,1.62505,1.6253,1.625,1.6251,52500000.0
2009-10-14 03:56:00,1.6251,1.62525,1.62495,1.62515,45000000.0
2009-10-14 03:57:00,1.62515,1.62525,1.6251,1.62515,29500000.0
2009-10-14 03:58:00,1.62515,1.62525,1.62505,1.6251,41800000.0
2009-10-14 03:59:00,1.6251,1.62525,1.62485,1.62505,100200000.0
2009-10-14 04:00:00,1.62505,1.62505,1.62475,1.62485,99900000.0
2009-10-14 04:01:00,1.6249,1.6252,1.6248,1.62505,68200000.0
2009-10-14 04:02:00,1.62505,1.62515,1.62495,1.62505,48000000.0
2009-10-14 04:03:00,1.6251,1.6256,1.62505,1.62515,57000000.0
2009-10-14 04:04:00,1.62515,1.62525,1.62515,1.62525,21000000.0
2009-10-14 04:05:00,1.62525,1.6255,1.625,1.62505,69400000.0
2009-10-14 04:06:00,1.6251,1.6251,1.6249,1.62505,115400000.0
2009-10-14 04:07:00,1.62515,1.62575,1.625,1.6254,116000000.0
2009-10-14 04:08:00,1.6254,1.6257,1.62535,1.6255,38600000.0
2009-10-14 04:09:00,1.6255,1.62565,1.6255,1.62565,27400000.0
2009-10-14 04:10:00,1.62565,1.6258,1.62565,1.6257,31000000.0
2009-10-14 04:11:00,1.6257,1.6258,1.6255,1.6257,57000000.0
2009-10-14 04:12:00,1.6258,1.62585,1.62565,1.62565,39000000.0
2009-10-14 04:13:00,1.6257,1.6258,1.62565,1.62575,60600000.0
2009-10-14 04:14:00,1.6257,1.62575,1.6256,1.6257,33600000.0
2009-10-14 04:15:00,1.6257,1.6258,1.6256,1.6258,41200000.0
2009-10-14 04:16:00,1.62575,1.6259,1.62555,1.62575,45200000.0
2009-10-14 04:17:00,1.62585,1.62595,1.62555,1.62555,26600000.0
2009-10-14 04:18:00,1.62565,1.62575,1.62525,1.62525,28000000.0
2009-10-14 04:19:00,1.62535,1.62575,1.62535,1.62575,64600000.0
2009-10-14 04:20:00,1.62575,1.62575,1.62555,1.62555,29000000.0
2009-10-14 04:21:00,1.62555,1.62565,1.62535,1.62555,18000000.0
2009-10-14 04:22:00,1.62545,1.62565,1.62545,1.62565,45000000.0
2009-10-14 04:23:00,1.62555,1.62575,1.6253,1.62565,71600000.0
2009-10-14 04:24:00,1.62555,1.62575,1.62555,1.62575,14200000.0
2009-10-14 04:25:00,1.62575,1.62585,1.62555,1.62565,36800000.0
2009-10-14 04:26:00,1.62575,1.62585,1.62565,1.62585,24000000.0
2009-10-14 04:27:00,1.62585,1.62605,1.62575,1.62605,23000000.0
2009-10-14 04:28:00,1.62605,1.62625,1.62595,1.62605,19800000.0
2009-10-14 04:29:00,1.62615,1.62625,1.62545,1.62565,50000000.0
2009-10-14 04:30:00,1.62575,1.62575,1.62525,1.62535,44800000.0
2009-10-14 04:31:00,1.62535,1.62545,1.62465,1.62475,50400000.0
2009-10-14 04:32:00,1.62475,1.62495,1.62465,1.62485,55200000.0
2009-10-14 04:33:00,1.6248,1.62495,1.62465,1.62485,38200000.0
2009-10-14 04:34:00,1.62485,1.62495,1.62475,1.62475,34400000.0
2009-10-14 04:35:00,1.62485,1.62495,1.62465,1.62485,20000000.0
2009-10-14 04:36:00,1.62495,1.62495,1.62475,1.62495,29600000.0
2009-10-14 04:37:00,1.62505,1.62505,1.62485,1.62495,22000000.0
2009-10-14 04:38:00,1.62495,1.62505,1.62495,1.62505,3000000.0
2009-10-14 04:39:00,1.62505,1.62535,1.62505,1.62505,35600000.0
2009-10-14 04:40:00,1.62505,1.62515,1.62475,1.62495,49700000.0
2009-10-14 04:41:00,1.62505,1.62515,1.62495,1.62505,21400000.0
2009-10-14 04:42:00,1.62505,1.62505,1.6248,1.62495,41000000.0
2009-10-14 04:43:00,1.62505,1.62505,1.62455,1.62455,48000000.0
2009-10-14 04:44:00,1.62455,1.62485,1.62445,1.62455,80800000.0
2009-10-14 04:45:00,1.62455,1.62475,1.62445,1.62475,36800000.0
2009-10-14 04:46:00,1.62475,1.62475,1.62455,1.62475,27800000.0
2009-10-14 04:47:00,1.62475,1.62475,1.6245,1.62465,23800000.0
2009-10-14 04:48:00,1.62475,1.62495,1.62465,1.62485,30400000.0
2009-10-14 04:49:00,1.62495,1.62495,1.62455,1.62485,32000000.0
2009-10-14 04:50:00,1.62485,1.62495,1.62475,1.62475,32200000.0
2009-10-14 04:51:00,1.62485,1.62495,1.62465,1.6248,50600000.0
2009-10-14 04:52:00,1.6247,1.6255,1.6246,1.62545,141800000.0
2009-10-14 04:53:00,1.6254,1.6254,1.62505,1.62505,124800000.0
2009-10-14 04:54:00,1.6251,1.6253,1.62495,1.62525,115800000.0
2009-10-14 04:55:00,1.62525,1.6253,1.62505,1.62515,58600000.0
2009-10-14 04:56:00,1.62515,1.62535,1.6248,1.62535,49200000.0
2009-10-14 04:57:00,1.6253,1.62535,1.62525,1.62535,14000000.0
2009-10-14 04:58:00,1.6253,1.62535,1.62525,1.6253,19000000.0
2009-10-14 04:59:00,1.62525,1.62545,1.62505,1.62525,92000000.0
2009-10-14 05:00:00,1.6253,1.6256,1.6253,1.6256,60200000.0
2009-10-14 05:01:00,1.6255,1.62565,1.62515,1.62525,83800000.0
2009-10-14 05:02:00,1.62515,1.62545,1.62515,1.62545,55400000.0
2009-10-14 05:03:00,1.6254,1.62565,1.62535,1.62565,39600000.0
2009-10-14 05:04:00,1.62565,1.6259,1.6256,1.6258,107800000.0
2009-10-14 05:05:00,1.62575,1.6259,1.6253,1.6255,94900000.0
2009-10-14 05:06:00,1.6256,1.6257,1.62515,1.6256,54400000.0
2009-10-14 05:07:00,1.62555,1.6256,1.62495,1.62515,86400000.0
2009-10-14 05:08:00,1.62515,1.6252,1.62495,1.6252,59600000.0
2009-10-14 05:09:00,1.62515,1.62515,1.62485,1.62505,50200000.0
2009-10-14 05:10:00,1.62505,1.62505,1.62475,1.6249,54400000.0
2009-10-14 05:11:00,1.6249,1.6249,1.62475,1.62485,26600000.0
2009-10-14 05:12:00,1.62475,1.62515,1.6247,1.62515,32200000.0
2009-10-14 05:13:00,1.6251,1.62515,1.62505,1.6251,24000000.0
2009-10-14 05:14:00,1.6251,1.6252,1.625,1.62515,30000000.0
2009-10-14 05:15:00,1.6251,1.62525,1.62505,1.62525,24800000.0
2009-10-14 05:16:00,1.62515,1.62515,1.62505,1.6251,20400000.0
2009-10-14 05:17:00,1.6251,1.6251,1.625,1.625,15400000.0
2009-10-14 05:18:00,1.62495,1.625,1.62485,1.6249,40600000.0
2009-10-14 05:19:00,1.6249,1.62495,1.6248,1.62485,80800000.0
2009-10-14 05:20:00,1.62485,1.625,1.62485,1.625,61600000.0
2009-10-14 05:21:00,1.6249,1.625,1.6248,1.6248,92400000.0
2009-10-14 05:22:00,1.6248,1.62485,1.6246,1.62465,72300000.0
2009-10-14 05:23:00,1.62465,1.6249,1.62465,1.62475,140800000.0
2009-10-14 05:24:00,1.6247,1.625,1.6246,1.62495,66200000.0
2009-10-14 05:25:00,1.62495,1.62535,1.62485,1.62535,48800000.0
2009-10-14 05:26:00,1.62545,1.6256,1.62525,1.62535,79800000.0
2009-10-14 05:27:00,1.62535,1.62535,1.62525,1.62535,23200000.0
2009-10-14 05:28:00,1.6253,1.6253,1.6251,1.6251,29200000.0
2009-10-14 05:29:00,1.6251,1.6252,1.6251,1.62515,55100000.0
2009-10-14 05:30:00,1.6252,1.62525,1.62515,1.6252,39400000.0
2009-10-14 05:31:00,1.6252,1.6252,1.6251,1.6252,89100000.0
2009-10-14 05:32:00,1.6251,1.6252,1.62495,1.62515,60200000.0
2009-10-14 05:33:00,1.62515,1.62525,1.62505,1.62505,83800000.0
2009-10-14 05:34:00,1.62505,1.6251,1.62485,1.62495,152000000.0
2009-10-14 05:35:00,1.62495,1.625,1.6249,1.62495,105600000.0
2009-10-14 05:36:00,1.62495,1.62525,1.62495,1.62495,95500000.0
2009-10-14 05:37:00,1.62505,1.6252,1.6249,1.62505,107000000.0
2009-10-14 05:38:00,1.62505,1.62505,1.62445,1.62495,123300000.0
2009-10-14 05:39:00,1.62495,1.62495,1.6249,1.6249,33400000.0
2009-10-14 05:40:00,1.6249,1.6253,1.6249,1.62515,20600000.0
2009-10-14 05:41:00,1.6251,1.6252,1.62505,1.6251,11600000.0
2009-10-14 05:42:00,1.62515,1.62515,1.62475,1.6249,26000000.0
2009-10-14 05:43:00,1.62485,1.6249,1.62465,1.62485,62400000.0
2009-10-14 05:44:00,1.62485,1.62495,1.62475,1.62495,21200000.0
2009-10-14 05:45:00,1.62495,1.625,1.6248,1.6249,13200000.0
2009-10-14 05:46:00,1.62485,1.625,1.62475,1.625,37300000.0
2009-10-14 05:47:00,1.625,1.62505,1.6249,1.62495,45000000.0
2009-10-14 05:48:00,1.6249,1.6251,1.62475,1.625,25200000.0
2009-10-14 05:49:00,1.625,1.62505,1.6247,1.6247,94000000.0
2009-10-14 05:50:00,1.6247,1.6247,1.6241,1.6245,144400000.0
2009-10-14 05:51:00,1.62445,1.6245,1.62425,1.62435,65600000.0
2009-10-14 05:52:00,1.6244,1.62465,1.6241,1.6245,167600000.0
2009-10-14 05:53:00,1.62445,1.6246,1.62445,1.62455,45400000.0
2009-10-14 05:54:00,1.62455,1.6248,1.62455,1.6246,23000000.0
2009-10-14 05:55:00,1.6246,1.6248,1.6245,1.6248,37400000.0
2009-10-14 05:56:00,1.6248,1.6248,1.6247,1.6248,17000000.0
2009-10-14 05:57:00,1.6248,1.62495,1.6248,1.62495,35800000.0
2009-10-14 05:58:00,1.62495,1.625,1.62485,1.62495,32400000.0
2009-10-14 05:59:00,1.625,1.6251,1.6249,1.625,36000000.0
2009-10-14 06:00:00,1.625,1.6253,1.62495,1.6252,51000000.0
2009-10-14 06:01:00,1.6252,1.6254,1.6251,1.6254,97600000.0
2009-10-14 06:02:00,1.62535,1.62565,1.62525,1.6256,51400000.0
2009-10-14 06:03:00,1.62555,1.6256,1.6254,1.62545,29000000.0
2009-10-14 06:04:00,1.6254,1.6256,1.6251,1.6254,85600000.0
2009-10-14 06:05:00,1.6254,1.6257,1.6253,1.62565,63000000.0
2009-10-14 06:06:00,1.6258,1.62585,1.62545,1.62555,57200000.0
2009-10-14 06:07:00,1.62555,1.62575,1.62555,1.62565,64400000.0
2009-10-14 06:08:00,1.62565,1.6258,1.62545,1.6256,76000000.0
2009-10-14 06:09:00,1.6256,1.6257,1.62545,1.62545,45600000.0
2009-10-14 06:10:00,1.6255,1.62565,1.6255,1.62555,45400000.0
2009-10-14 06:11:00,1.62555,1.6257,1.62555,1.62565,20200000.0
2009-10-14 06:12:00,1.62565,1.6257,1.62555,1.6257,7000000.0
2009-10-14 06:13:00,1.62575,1.62575,1.62565,1.62565,12000000.0
2009-10-14 06:14:00,1.62565,1.6257,1.62555,1.62565,21000000.0
2009-10-14 06:15:00,1.62565,1.6257,1.62555,1.62565,48000000.0
2009-10-14 06:16:00,1.62565,1.62565,1.62555,1.6256,36000000.0
2009-10-14 06:17:00,1.62565,1.6258,1.62525,1.6258,63400000.0
2009-10-14 06:18:00,1.6258,1.6258,1.62575,1.6258,9000000.0
2009-10-14 06:19:00,1.62575,1.6259,1.62575,1.62585,7000000.0
2009-10-14 06:20:00,1.62585,1.62595,1.6258,1.62595,20000000.0
2009-10-14 06:21:00,1.62595,1.6262,1.6258,1.6262,59000000.0
2009-10-14 06:22:00,1.6262,1.6262,1.62615,1.62615,6000000.0
2009-10-14 06:23:00,1.6261,1.6261,1.6259,1.6259,32000000.0
2009-10-14 06:24:00,1.626,1.6261,1.6259,1.62595,29000000.0
2009-10-14 06:25:00,1.626,1.62605,1.6259,1.6259,48000000.0
2009-10-14 06:26:00,1.6259,1.62595,1.6257,1.6257,60000000.0
2009-10-14 06:27:00,1.6256,1.6262,1.6256,1.62615,43000000.0
2009-10-14 06:28:00,1.62615,1.62615,1.626,1.6261,19000000.0
2009-10-14 06:29:00,1.6261,1.6268,1.6261,1.62675,70400000.0
2009-10-14 06:30:00,1.62675,1.62685,1.62655,1.6267,27200000.0
2009-10-14 06:31:00,1.62665,1.6268,1.6265,1.6267,46200000.0
2009-10-14 06:32:00,1.6267,1.62675,1.6262,1.6265,63000000.0
2009-10-14 06:33:00,1.62645,1.62665,1.62635,1.6265,54000000.0
2009-10-14 06:34:00,1.62645,1.62675,1.62645,1.6266,53000000.0
2009-10-14 06:35:00,1.6266,1.627,1.6266,1.62695,56000000.0
2009-10-14 06:36:00,1.6269,1.62705,1.62685,1.62695,25000000.0
2009-10-14 06:37:00,1.6269,1.627,1.62685,1.62695,48100000.0
2009-10-14 06:38:00,1.62695,1.6273,1.6268,1.6272,64400000.0
2009-10-14 06:39:00,1.6272,1.6273,1.627,1.6271,61200000.0
2009-10-14 06:40:00,1.62705,1.6272,1.6269,1.6269,103100000.0
2009-10-14 06:41:00,1.6269,1.62695,1.62675,1.62675,46000000.0
2009-10-14 06:42:00,1.6268,1.6269,1.62665,1.62685,79700000.0
2009-10-14 06:43:00,1.6268,1.6269,1.6265,1.6269,34300000.0
2009-10-14 06:44:00,1.62685,1.62695,1.6266,1.6266,27600000.0
2009-10-14 06:45:00,1.6267,1.62685,1.6264,1.6264,68800000.0
2009-10-14 06:46:00,1.6266,1.62665,1.62625,1.6263,45100000.0
2009-10-14 06:47:00,1.62655,1.62665,1.62645,1.6266,29000000.0
2009-10-14 06:48:00,1.62665,1.62665,1.62625,1.62635,77500000.0
2009-10-14 06:49:00,1.62645,1.6268,1.62635,1.6266,77500000.0
2009-10-14 06:50:00,1.62665,1.6267,1.6264,1.62645,37500000.0
2009-10-14 06:51:00,1.62645,1.62675,1.6264,1.62675,56300000.0
2009-10-14 06:52:00,1.6267,1.62685,1.6265,1.6266,46800000.0
2009-10-14 06:53:00,1.6266,1.6269,1.6265,1.6267,75400000.0
2009-10-14 06:54:00,1.6267,1.6268,1.62655,1.6267,41000000.0
2009-10-14 06:55:00,1.6267,1.6269,1.6265,1.6266,52500000.0
2009-10-14 06:56:00,1.62665,1.6268,1.6266,1.62665,22900000.0
2009-10-14 06:57:00,1.6267,1.62685,1.6266,1.62675,42000000.0
2009-10-14 06:58:00,1.62675,1.62675,1.62655,1.62655,19600000.0
2009-10-14 06:59:00,1.62655,1.62695,1.6265,1.6268,115900000.0
2009-10-14 07:00:00,1.62685,1.62695,1.6266,1.62685,84400000.0
2009-10-14 07:01:00,1.62685,1.62685,1.62655,1.62675,63500000.0
2009-10-14 07:02:00,1.6267,1.62695,1.6263,1.6263,115700000.0
2009-10-14 07:03:00,1.62635,1.6269,1.6263,1.62675,88000000.0
2009-10-14 07:04:00,1.6268,1.62715,1.6265,1.62715,102000000.0
2009-10-14 07:05:00,1.62715,1.6273,1.627,1.62725,91100000.0
2009-10-14 07:06:00,1.62735,1.62745,1.62705,1.62705,77000000.0
2009-10-14 07:07:00,1.62705,1.62725,1.6269,1.6271,66800000.0
2009-10-14 07:08:00,1.6271,1.62735,1.627,1.6271,48000000.0
2009-10-14 07:09:00,1.6271,1.62715,1.62685,1.62715,71500000.0
2009-10-14 07:10:00,1.6271,1.62715,1.62685,1.62695,147400000.0
2009-10-14 07:11:00,1.62695,1.6271,1.62695,1.627,82900000.0
2009-10-14 07:12:00,1.627,1.6271,1.627,1.62705,22500000.0
2009-10-14 07:13:00,1.62705,1.62725,1.62705,1.62725,43300000.0
2009-10-14 07:14:00,1.62725,1.6273,1.62705,1.6272,63700000.0
2009-10-14 07:15:00,1.6271,1.6272,1.62685,1.62695,48000000.0
2009-10-14 07:16:00,1.62695,1.62705,1.62695,1.62695,20400000.0
2009-10-14 07:17:00,1.627,1.62705,1.627,1.62705,18200000.0
2009-10-14 07:18:00,1.627,1.627,1.62675,1.62675,51500000.0
2009-10-14 07:19:00,1.62675,1.62685,1.6267,1.62675,96400000.0
2009-10-14 07:20:00,1.62675,1.62695,1.62675,1.6269,27100000.0
2009-10-14 07:21:00,1.6269,1.62695,1.6269,1.62695,6300000.0
2009-10-14 07:22:00,1.62695,1.62705,1.62675,1.62705,70300000.0
2009-10-14 07:23:00,1.62705,1.6272,1.62705,1.62715,35100000.0
2009-10-14 07:24:00,1.62715,1.62715,1.62685,1.6269,75100000.0
2009-10-14 07:25:00,1.62695,1.6271,1.6269,1.6269,18800000.0
2009-10-14 07:26:00,1.6269,1.6269,1.62685,1.62685,28200000.0
2009-10-14 07:27:00,1.6269,1.6269,1.62675,1.62675,33500000.0
2009-10-14 07:28:00,1.62675,1.6268,1.62665,1.62665,12900000.0
2009-10-14 07:29:00,1.62665,1.6269,1.6264,1.62685,76700000.0
2009-10-14 07:30:00,1.62685,1.6271,1.62655,1.6267,112300000.0
2009-10-14 07:31:00,1.62675,1.627,1.62655,1.6269,131500000.0
2009-10-14 07:32:00,1.62695,1.62715,1.6269,1.62705,104900000.0
2009-10-14 07:33:00,1.627,1.62705,1.6269,1.62695,46200000.0
2009-10-14 07:34:00,1.6271,1.62715,1.6268,1.62685,50600000.0
2009-10-14 07:35:00,1.62675,1.62725,1.62675,1.62725,93700000.0
2009-10-14 07:36:00,1.62725,1.62725,1.62695,1.627,63300000.0
2009-10-14 07:37:00,1.6271,1.6271,1.62685,1.6269,45900000.0
2009-10-14 07:38:00,1.6269,1.62725,1.6269,1.6271,72700000.0
2009-10-14 07:39:00,1.6271,1.6275,1.6271,1.6275,81500000.0
2009-10-14 07:40:00,1.62745,1.62755,1.6273,1.62745,80100000.0
2009-10-14 07:41:00,1.6275,1.62755,1.6274,1.62745,52800000.0
2009-10-14 07:42:00,1.6275,1.6275,1.6273,1.6273,30800000.0
2009-10-14 07:43:00,1.62735,1.62755,1.6273,1.62755,36000000.0
2009-10-14 07:44:00,1.6275,1.62775,1.62745,1.62765,70700000.0
2009-10-14 07:45:00,1.62765,1.6277,1.6276,1.6276,74800000.0
2009-10-14 07:46:00,1.6276,1.62765,1.62745,1.6276,50300000.0
2009-10-14 07:47:00,1.6276,1.62835,1.6276,1.62835,111400000.0
2009-10-14 07:48:00,1.62845,1.62865,1.6283,1.6286,124500000.0
2009-10-14 07:49:00,1.6286,1.62915,1.6285,1.6289,115700000.0
2009-10-14 07:50:00,1.62895,1.62895,1.62845,1.62855,141900000.0
2009-10-14 07:51:00,1.6286,1.62865,1.62845,1.62865,80700000.0
2009-10-14 07:52:00,1.62865,1.62875,1.6285,1.6286,58400000.0
2009-10-14 07:53:00,1.6285,1.62885,1.6285,1.62885,115000000.0
2009-10-14 07:54:00,1.6287,1.6287,1.6283,1.62835,114700000.0
2009-10-14 07:55:00,1.6286,1.6287,1.6283,1.6286,84000000.0
2009-10-14 07:56:00,1.62855,1.62895,1.62845,1.62885,62000000.0
2009-10-14 07:57:00,1.62885,1.629,1.62875,1.629,58700000.0
2009-10-14 07:58:00,1.629,1.6291,1.62895,1.62905,89900000.0
2009-10-14 07:59:00,1.629,1.62915,1.62875,1.62885,71500000.0
2009-10-14 08:00:00,1.629,1.629,1.62845,1.62855,180600000.0
2009-10-14 08:01:00,1.62855,1.62885,1.6285,1.62855,81800000.0
2009-10-14 08:02:00,1.6285,1.6285,1.62795,1.628,113200000.0
2009-10-14 08:03:00,1.62795,1.6281,1.6279,1.628,84100000.0
2009-10-14 08:04:00,1.62805,1.62875,1.62795,1.6285,186100000.0
2009-10-14 08:05:00,1.6285,1.6286,1.62815,1.6282,96700000.0
2009-10-14 08:06:00,1.62815,1.6283,1.62775,1.62775,110900000.0
2009-10-14 08:07:00,1.62775,1.62775,1.6271,1.62735,209700000.0
2009-10-14 08:08:00,1.62735,1.62745,1.627,1.62715,89800000.0
2009-10-14 08:09:00,1.6271,1.6276,1.6265,1.6275,148700000.0
2009-10-14 08:10:00,1.62745,1.62755,1.6269,1.6272,178400000.0
2009-10-14 08:11:00,1.6273,1.6278,1.6273,1.62775,127900000.0
2009-10-14 08:12:00,1.62775,1.6285,1.62765,1.62795,189400000.0
2009-10-14 08:13:00,1.628,1.62805,1.62755,1.62785,115200000.0
2009-10-14 08:14:00,1.62785,1.62835,1.6278,1.6281,124300000.0
2009-10-14 08:15:00,1.62805,1.62925,1.62805,1.629,204900000.0
2009-10-14 08:16:00,1.629,1.6293,1.62865,1.62875,241200000.0
2009-10-14 08:17:00,1.62875,1.62895,1.62875,1.6288,59000000.0
2009-10-14 08:18:00,1.6289,1.62925,1.62875,1.6291,254500000.0
2009-10-14 08:19:00,1.6291,1.62935,1.629,1.62915,331000000.0
2009-10-14 08:20:00,1.62915,1.6292,1.6285,1.6285,167200000.0
2009-10-14 08:21:00,1.6285,1.62895,1.6285,1.6289,136500000.0
2009-10-14 08:22:00,1.6289,1.6293,1.6288,1.629,135900000.0
2009-10-14 08:23:00,1.62905,1.62915,1.62865,1.6288,154500000.0
2009-10-14 08:24:00,1.6287,1.62885,1.62855,1.6288,134500000.0
2009-10-14 08:25:00,1.6288,1.6289,1.62865,1.6289,181700000.0
2009-10-14 08:26:00,1.62885,1.62925,1.6287,1.62875,180900000.0
2009-10-14 08:27:00,1.6288,1.62905,1.62865,1.62895,157000000.0
2009-10-14 08:28:00,1.62895,1.62915,1.6289,1.62915,125800000.0
2009-10-14 08:29:00,1.62915,1.62935,1.6289,1.6291,139100000.0
2009-10-14 08:30:00,1.62905,1.62915,1.6287,1.6287,231600000.0
2009-10-14 08:31:00,1.6287,1.629,1.62865,1.62885,197500000.0
2009-10-14 08:32:00,1.62885,1.629,1.6287,1.62885,156900000.0
2009-10-14 08:33:00,1.6288,1.629,1.62865,1.62885,219400000.0
2009-10-14 08:34:00,1.62885,1.6289,1.62845,1.62855,230500000.0
2009-10-14 08:35:00,1.6286,1.6287,1.62845,1.62855,173300000.0
2009-10-14 08:36:00,1.62845,1.6286,1.628,1.6286,218300000.0
2009-10-14 08:37:00,1.62865,1.6288,1.62825,1.62835,300200000.0
2009-10-14 08:38:00,1.62835,1.62855,1.62835,1.62855,296400000.0
2009-10-14 08:39:00,1.62855,1.6292,1.6285,1.6292,367200000.0
2009-10-14 08:40:00,1.6292,1.62925,1.6286,1.62875,390900000.0
2009-10-14 08:41:00,1.62875,1.6292,1.62875,1.6291,278800000.0
2009-10-14 08:42:00,1.6291,1.62915,1.6282,1.62845,208000000.0
2009-10-14 08:43:00,1.62845,1.62845,1.628,1.62805,121100000.0
2009-10-14 08:44:00,1.62805,1.6283,1.62775,1.6281,279400000.0
2009-10-14 08:45:00,1.6281,1.62815,1.62765,1.62765,195900000.0
2009-10-14 08:46:00,1.6276,1.62785,1.62745,1.62745,297200000.0
2009-10-14 08:47:00,1.6274,1.62765,1.62655,1.6267,353300000.0
2009-10-14 08:48:00,1.62675,1.62835,1.62675,1.6275,402400000.0
2009-10-14 08:49:00,1.62745,1.62775,1.62745,1.6275,285200000.0
2009-10-14 08:50:00,1.6277,1.62775,1.62745,1.62765,291900000.0
2009-10-14 08:51:00,1.62765,1.62785,1.62735,1.62775,269900000.0
2009-10-14 08:52:00,1.6277,1.6281,1.6276,1.6279,257500000.0
2009-10-14 08:53:00,1.6279,1.62825,1.62785,1.62795,217000000.0
2009-10-14 08:54:00,1.6279,1.6287,1.6279,1.6286,216100000.0
2009-10-14 08:55:00,1.6286,1.6286,1.62845,1.62855,145500000.0
2009-10-14 08:56:00,1.6285,1.6285,1.6282,1.6282,146400000.0
2009-10-14 08:57:00,1.6283,1.62855,1.62815,1.62845,262600000.0
2009-10-14 08:58:00,1.6284,1.6286,1.6281,1.62815,219000000.0
2009-10-14 08:59:00,1.62815,1.6285,1.628,1.6283,371500000.0
2009-10-14 09:00:00,1.6283,1.62835,1.6279,1.6281,241000000.0
2009-10-14 09:01:00,1.62815,1.6283,1.62725,1.6273,274700000.0
2009-10-14 09:02:00,1.62735,1.62765,1.62705,1.6273,268600000.0
2009-10-14 09:03:00,1.6273,1.62745,1.6272,1.62745,257100000.0
2009-10-14 09:04:00,1.62745,1.62765,1.627,1.62755,306500000.0
2009-10-14 09:05:00,1.62755,1.6276,1.6267,1.6267,230200000.0
2009-10-14 09:06:00,1.6267,1.62735,1.6267,1.62715,339000000.0
2009-10-14 09:07:00,1.6272,1.6274,1.62705,1.62715,166300000.0
2009-10-14 09:08:00,1.62715,1.6273,1.6269,1.62715,203800000.0
2009-10-14 09:09:00,1.62715,1.6274,1.627,1.627,127100000.0
2009-10-14 09:10:00,1.6269,1.6269,1.6258,1.62585,300000000.0
2009-10-14 09:11:00,1.62585,1.62635,1.6256,1.62635,334800000.0
2009-10-14 09:12:00,1.62635,1.6265,1.6261,1.62625,236000000.0
2009-10-14 09:13:00,1.62625,1.62625,1.6256,1.62565,296300000.0
2009-10-14 09:14:00,1.62565,1.6262,1.6256,1.62595,330900000.0
2009-10-14 09:15:00,1.62605,1.6262,1.62585,1.6259,315000000.0
2009-10-14 09:16:00,1.6258,1.62625,1.6257,1.6261,200400000.0
2009-10-14 09:17:00,1.6261,1.62635,1.6258,1.6261,342300000.0
2009-10-14 09:18:00,1.6261,1.62645,1.626,1.62635,188400000.0
2009-10-14 09:19:00,1.6264,1.6265,1.6262,1.6265,269300000.0
2009-10-14 09:20:00,1.6265,1.6265,1.62585,1.6259,348100000.0
2009-10-14 09:21:00,1.62595,1.62635,1.6258,1.62635,324300000.0
2009-10-14 09:22:00,1.6263,1.6263,1.626,1.6262,261500000.0
2009-10-14 09:23:00,1.6262,1.62625,1.62585,1.6259,225200000.0
2009-10-14 09:24:00,1.6259,1.6261,1.6257,1.62575,396900000.0
2009-10-14 09:25:00,1.6257,1.626,1.6256,1.62565,249900000.0
2009-10-14 09:26:00,1.62565,1.6261,1.62565,1.6261,208600000.0
2009-10-14 09:27:00,1.6261,1.6261,1.6258,1.62585,164000000.0
2009-10-14 09:28:00,1.6258,1.62595,1.62555,1.6258,239700000.0
2009-10-14 09:29:00,1.62585,1.626,1.6255,1.6255,252700000.0
2009-10-14 09:30:00,1.6255,1.62565,1.6253,1.6253,259000000.0
2009-10-14 09:31:00,1.6253,1.62565,1.62525,1.62555,308800000.0
2009-10-14 09:32:00,1.6256,1.6258,1.6254,1.6255,299800000.0
2009-10-14 09:33:00,1.6255,1.6255,1.6252,1.6253,141000000.0
2009-10-14 09:34:00,1.62535,1.62545,1.62515,1.6254,233900000.0
2009-10-14 09:35:00,1.6254,1.6255,1.6252,1.62525,149700000.0
2009-10-14 09:36:00,1.62525,1.62525,1.62495,1.625,223800000.0
2009-10-14 09:37:00,1.625,1.6252,1.62465,1.62485,148400000.0
2009-10-14 09:38:00,1.62485,1.62525,1.6248,1.6251,241500000.0
2009-10-14 09:39:00,1.62505,1.6252,1.62495,1.6251,162500000.0
2009-10-14 09:40:00,1.6251,1.6253,1.6251,1.6252,208200000.0
2009-10-14 09:41:00,1.62525,1.62525,1.625,1.62505,162900000.0
2009-10-14 09:42:00,1.625,1.62515,1.62495,1.625,189000000.0
2009-10-14 09:43:00,1.625,1.62515,1.62495,1.62515,222400000.0
2009-10-14 09:44:00,1.62515,1.6255,1.6251,1.6255,212000000.0
2009-10-14 09:45:00,1.62545,1.62545,1.62505,1.6252,101500000.0
2009-10-14 09:46:00,1.6252,1.6256,1.62505,1.62505,313700000.0
2009-10-14 09:47:00,1.625,1.62555,1.62495,1.6252,187600000.0
2009-10-14 09:48:00,1.62525,1.62555,1.62505,1.62545,172900000.0
2009-10-14 09:49:00,1.62545,1.6256,1.62535,1.62545,170800000.0
2009-10-14 09:50:00,1.62545,1.62565,1.62535,1.62555,182500000.0
2009-10-14 09:51:00,1.6255,1.6259,1.6255,1.62565,201500000.0
2009-10-14 09:52:00,1.62565,1.62605,1.6253,1.62605,276900000.0
2009-10-14 09:53:00,1.6261,1.62645,1.6259,1.6264,243300000.0
2009-10-14 09:54:00,1.62655,1.6268,1.6264,1.62665,102400000.0
2009-10-14 09:55:00,1.6266,1.6268,1.62645,1.62655,192800000.0
2009-10-14 09:56:00,1.62655,1.62655,1.62585,1.6261,248400000.0
2009-10-14 09:57:00,1.62615,1.62635,1.62595,1.62625,190600000.0
2009-10-14 09:58:00,1.6263,1.6268,1.6262,1.6266,222600000.0
2009-10-14 09:59:00,1.62655,1.62705,1.62655,1.6267,238500000.0
2009-10-14 10:00:00,1.6267,1.62675,1.62635,1.6265,140500000.0
2009-10-14 10:01:00,1.62645,1.6268,1.62635,1.62665,167900000.0
2009-10-14 10:02:00,1.6267,1.6267,1.6263,1.6263,276600000.0
2009-10-14 10:03:00,1.6264,1.6268,1.6264,1.62675,145900000.0
2009-10-14 10:04:00,1.62675,1.62675,1.62565,1.6258,243100000.0
2009-10-14 10:05:00,1.6258,1.6265,1.6258,1.62635,190300000.0
2009-10-14 10:06:00,1.62635,1.62685,1.62605,1.62655,246800000.0
2009-10-14 10:07:00,1.62655,1.6268,1.6263,1.6267,324300000.0
2009-10-14 10:08:00,1.62665,1.6267,1.62625,1.6264,276800000.0
2009-10-14 10:09:00,1.62655,1.6267,1.6262,1.62625,253800000.0
2009-10-14 10:10:00,1.6263,1.62645,1.6254,1.62575,300800000.0
2009-10-14 10:11:00,1.6258,1.62585,1.6253,1.6253,204200000.0
2009-10-14 10:12:00,1.62535,1.6254,1.6247,1.6247,219500000.0
2009-10-14 10:13:00,1.6247,1.62535,1.6247,1.6253,250700000.0
2009-10-14 10:14:00,1.6254,1.62545,1.625,1.62515,215600000.0
2009-10-14 10:15:00,1.62515,1.62555,1.62515,1.62515,148000000.0
2009-10-14 10:16:00,1.62525,1.62555,1.62515,1.6253,209200000.0
2009-10-14 10:17:00,1.6253,1.62575,1.62515,1.62565,223600000.0
2009-10-14 10:18:00,1.6256,1.62595,1.6256,1.62595,99200000.0
2009-10-14 10:19:00,1.626,1.6261,1.6258,1.6259,164000000.0
2009-10-14 10:20:00,1.62585,1.626,1.62575,1.6259,188800000.0
2009-10-14 10:21:00,1.6258,1.6266,1.62575,1.6265,172000000.0
2009-10-14 10:22:00,1.6265,1.62655,1.62615,1.6263,163200000.0
2009-10-14 10:23:00,1.62625,1.6264,1.626,1.62615,232300000.0
2009-10-14 10:24:00,1.6262,1.62625,1.626,1.62605,107800000.0
2009-10-14 10:25:00,1.6261,1.6262,1.6254,1.62565,172400000.0
2009-10-14 10:26:00,1.6256,1.62585,1.62505,1.62505,292700000.0
2009-10-14 10:27:00,1.62505,1.6251,1.6241,1.62425,384100000.0
2009-10-14 10:28:00,1.6242,1.6249,1.624,1.6247,207700000.0
2009-10-14 10:29:00,1.6247,1.6253,1.62455,1.6247,84400000.0
2009-10-14 10:30:00,1.6249,1.6277,1.6246,1.62735,215700000.0
2009-10-14 10:31:00,1.6273,1.62855,1.6273,1.628,342600000.0
2009-10-14 10:32:00,1.628,1.6289,1.62795,1.6288,319600000.0
2009-10-14 10:33:00,1.62875,1.62955,1.6286,1.6293,298100000.0
2009-10-14 10:34:00,1.62925,1.62945,1.6288,1.62935,296100000.0
2009-10-14 10:35:00,1.6294,1.6297,1.62935,1.62945,232600000.0
2009-10-14 10:36:00,1.6294,1.6295,1.62875,1.62915,316200000.0
2009-10-14 10:37:00,1.6291,1.62945,1.6291,1.62935,318900000.0
2009-10-14 10:38:00,1.6294,1.63,1.62925,1.62925,319300000.0
2009-10-14 10:39:00,1.6292,1.6294,1.62875,1.6293,351700000.0
2009-10-14 10:40:00,1.6293,1.6293,1.62895,1.6292,240000000.0
2009-10-14 10:41:00,1.6293,1.62945,1.629,1.6292,319700000.0
2009-10-14 10:42:00,1.6292,1.62945,1.62875,1.6289,275600000.0
2009-10-14 10:43:00,1.6289,1.6291,1.6288,1.6289,250100000.0
2009-10-14 10:44:00,1.6289,1.6291,1.6287,1.6289,249400000.0
2009-10-14 10:45:00,1.62895,1.62895,1.62845,1.62845,297600000.0
2009-10-14 10:46:00,1.62845,1.6289,1.6283,1.62875,313100000.0
2009-10-14 10:47:00,1.6287,1.6288,1.62825,1.62825,279800000.0
2009-10-14 10:48:00,1.62825,1.62855,1.6281,1.6282,338900000.0
2009-10-14 10:49:00,1.62815,1.6285,1.6281,1.6283,354900000.0
2009-10-14 10:50:00,1.6284,1.62885,1.6283,1.62865,310700000.0
2009-10-14 10:51:00,1.6287,1.62905,1.62855,1.62855,348900000.0
2009-10-14 10:52:00,1.62865,1.62895,1.62865,1.62885,221200000.0
2009-10-14 10:53:00,1.62885,1.62905,1.62855,1.62855,209400000.0
2009-10-14 10:54:00,1.62895,1.62895,1.6282,1.62835,289200000.0
2009-10-14 10:55:00,1.6284,1.62905,1.6283,1.6287,245000000.0
2009-10-14 10:56:00,1.6287,1.6296,1.62845,1.62925,301400000.0
2009-10-14 10:57:00,1.62925,1.62925,1.62855,1.6286,229400000.0
2009-10-14 10:58:00,1.62855,1.6289,1.62835,1.6285,292300000.0
2009-10-14 10:59:00,1.62845,1.62885,1.6278,1.62885,330100000.0
2009-10-14 11:00:00,1.6288,1.6294,1.6282,1.62925,388800000.0
2009-10-14 11:01:00,1.6293,1.62935,1.6287,1.62895,418800000.0
2009-10-14 11:02:00,1.62905,1.62915,1.6287,1.62875,373900000.0
2009-10-14 11:03:00,1.6288,1.63,1.6285,1.62955,289000000.0
2009-10-14 11:04:00,1.62965,1.6304,1.62965,1.62975,389800000.0
2009-10-14 11:05:00,1.6297,1.62985,1.62875,1.6297,339800000.0
2009-10-14 11:06:00,1.6297,1.63005,1.6292,1.62985,452200000.0
2009-10-14 11:07:00,1.62995,1.63,1.6286,1.6291,406000000.0
2009-10-14 11:08:00,1.6291,1.6293,1.62875,1.6289,336600000.0
2009-10-14 11:09:00,1.62895,1.6292,1.6287,1.62895,312500000.0
2009-10-14 11:10:00,1.62895,1.6293,1.62885,1.62915,323400000.0
2009-10-14 11:11:00,1.62915,1.62935,1.629,1.629,238900000.0
2009-10-14 11:12:00,1.629,1.62975,1.629,1.62965,233400000.0
2009-10-14 11:13:00,1.62965,1.63005,1.62965,1.6298,262000000.0
2009-10-14 11:14:00,1.62975,1.6298,1.6293,1.6294,262700000.0
2009-10-14 11:15:00,1.6294,1.6295,1.6292,1.6294,155200000.0
2009-10-14 11:16:00,1.6294,1.6295,1.6291,1.6294,161400000.0
2009-10-14 11:17:00,1.62935,1.62955,1.6292,1.62935,257900000.0
2009-10-14 11:18:00,1.62935,1.6295,1.62935,1.62945,201600000.0
2009-10-14 11:19:00,1.62945,1.6296,1.62925,1.62925,150400000.0
2009-10-14 11:20:00,1.62925,1.62945,1.629,1.6294,307400000.0
2009-10-14 11:21:00,1.62945,1.62945,1.6289,1.6293,368000000.0
2009-10-14 11:22:00,1.6293,1.62935,1.62875,1.6288,314700000.0
2009-10-14 11:23:00,1.6287,1.6289,1.6285,1.62865,311000000.0
2009-10-14 11:24:00,1.62865,1.62905,1.62855,1.6288,189900000.0
2009-10-14 11:25:00,1.6288,1.62905,1.6286,1.6287,309900000.0
2009-10-14 11:26:00,1.6287,1.62885,1.62795,1.62805,392200000.0
2009-10-14 11:27:00,1.628,1.62835,1.6277,1.62805,328800000.0
2009-10-14 11:28:00,1.628,1.62805,1.62765,1.62775,524400000.0
2009-10-14 11:29:00,1.6277,1.62785,1.62715,1.6272,342100000.0
2009-10-14 11:30:00,1.62725,1.6278,1.62685,1.6277,307600000.0
2009-10-14 11:31:00,1.6277,1.6277,1.6273,1.6274,148200000.0
2009-10-14 11:32:00,1.6274,1.6274,1.62685,1.6269,221200000.0
2009-10-14 11:33:00,1.6269,1.62755,1.62685,1.6272,353700000.0
2009-10-14 11:34:00,1.6272,1.6272,1.62655,1.6267,250300000.0
2009-10-14 11:35:00,1.6266,1.62735,1.6266,1.6271,316300000.0
2009-10-14 11:36:00,1.62705,1.62715,1.62665,1.6268,277900000.0
2009-10-14 11:37:00,1.62685,1.627,1.62665,1.6269,227500000.0
2009-10-14 11:38:00,1.6269,1.6269,1.62665,1.6269,157000000.0
2009-10-14 11:39:00,1.62685,1.6271,1.6268,1.6269,187500000.0
2009-10-14 11:40:00,1.6269,1.62715,1.62675,1.6271,229300000.0
2009-10-14 11:41:00,1.6271,1.62745,1.6271,1.62725,190500000.0
2009-10-14 11:42:00,1.62725,1.62735,1.6266,1.627,271400000.0
2009-10-14 11:43:00,1.627,1.6274,1.62685,1.6269,333700000.0
2009-10-14 11:44:00,1.6269,1.62725,1.6268,1.6271,194600000.0
2009-10-14 11:45:00,1.6271,1.6273,1.6269,1.6273,258800000.0
2009-10-14 11:46:00,1.62725,1.6275,1.6272,1.62735,299100000.0
2009-10-14 11:47:00,1.6274,1.62755,1.62715,1.6272,165600000.0
2009-10-14 11:48:00,1.62725,1.6274,1.62715,1.62725,166000000.0
2009-10-14 11:49:00,1.62725,1.62755,1.6272,1.62735,193200000.0
2009-10-14 11:50:00,1.62725,1.62725,1.62655,1.62655,168600000.0
2009-10-14 11:51:00,1.62655,1.6267,1.62645,1.62655,249800000.0
2009-10-14 11:52:00,1.62655,1.62665,1.6264,1.6264,308100000.0
2009-10-14 11:53:00,1.6264,1.62645,1.62595,1.6262,264200000.0
2009-10-14 11:54:00,1.6261,1.62635,1.62605,1.6262,185900000.0
2009-10-14 11:55:00,1.6262,1.62665,1.62615,1.62665,150300000.0
2009-10-14 11:56:00,1.62665,1.62705,1.62655,1.6268,305500000.0
2009-10-14 11:57:00,1.6268,1.6268,1.62655,1.62655,189200000.0
2009-10-14 11:58:00,1.62655,1.6266,1.6261,1.62615,216500000.0
2009-10-14 11:59:00,1.6261,1.62665,1.6261,1.6266,296500000.0
2009-10-14 12:00:00,1.62655,1.62655,1.6263,1.6264,208900000.0
2009-10-14 12:01:00,1.62635,1.6265,1.6261,1.62615,181700000.0
2009-10-14 12:02:00,1.62615,1.6264,1.6261,1.62625,148700000.0
2009-10-14 12:03:00,1.62625,1.62655,1.6261,1.6262,142900000.0
2009-10-14 12:04:00,1.6262,1.6263,1.62585,1.626,235600000.0
2009-10-14 12:05:00,1.62595,1.62635,1.6259,1.6261,226600000.0
2009-10-14 12:06:00,1.6261,1.62615,1.62565,1.62605,181600000.0
2009-10-14 12:07:00,1.62605,1.62635,1.6258,1.6258,222900000.0
2009-10-14 12:08:00,1.6259,1.62595,1.62565,1.6257,148500000.0
2009-10-14 12:09:00,1.6257,1.62585,1.6256,1.6257,123100000.0
2009-10-14 12:10:00,1.62565,1.62575,1.6255,1.6257,132800000.0
2009-10-14 12:11:00,1.6257,1.6258,1.62545,1.62565,237700000.0
2009-10-14 12:12:00,1.6257,1.6261,1.6257,1.626,102600000.0
2009-10-14 12:13:00,1.6261,1.62615,1.62595,1.6261,56400000.0
2009-10-14 12:14:00,1.6261,1.62615,1.626,1.62605,97100000.0
2009-10-14 12:15:00,1.62605,1.6262,1.62595,1.62605,164000000.0
2009-10-14 12:16:00,1.62605,1.62615,1.62595,1.626,149800000.0
2009-10-14 12:17:00,1.626,1.6263,1.626,1.6262,228200000.0
2009-10-14 12:18:00,1.62625,1.6264,1.6261,1.62635,245400000.0
2009-10-14 12:19:00,1.6263,1.62665,1.6261,1.62645,284300000.0
2009-10-14 12:20:00,1.62645,1.6265,1.6263,1.6263,127800000.0
2009-10-14 12:21:00,1.6263,1.62645,1.6262,1.6264,157900000.0
2009-10-14 12:22:00,1.62645,1.62645,1.6261,1.6261,107300000.0
2009-10-14 12:23:00,1.6261,1.6261,1.62575,1.6259,177800000.0
2009-10-14 12:24:00,1.6259,1.62605,1.6258,1.62595,138000000.0
2009-10-14 12:25:00,1.62605,1.6262,1.626,1.6261,116700000.0
2009-10-14 12:26:00,1.6261,1.62615,1.6259,1.626,220500000.0
2009-10-14 12:27:00,1.62595,1.6263,1.62595,1.62625,185300000.0
2009-10-14 12:28:00,1.6263,1.62635,1.626,1.626,128000000.0
2009-10-14 12:29:00,1.62595,1.6262,1.62585,1.6262,145200000.0
2009-10-14 12:30:00,1.6261,1.62625,1.62565,1.62575,159900000.0
2009-10-14 12:31:00,1.62575,1.6259,1.62565,1.62565,141800000.0
2009-10-14 12:32:00,1.62565,1.6261,1.62565,1.62575,76400000.0
2009-10-14 12:33:00,1.6259,1.6263,1.62575,1.62625,221900000.0
2009-10-14 12:34:00,1.62625,1.6264,1.62605,1.62625,106600000.0
2009-10-14 12:35:00,1.62625,1.62645,1.6262,1.6263,102100000.0
2009-10-14 12:36:00,1.6263,1.6265,1.6262,1.6263,92700000.0
2009-10-14 12:37:00,1.6263,1.6264,1.62615,1.62625,98500000.0
2009-10-14 12:38:00,1.62625,1.62635,1.62615,1.62635,91900000.0
2009-10-14 12:39:00,1.62635,1.62655,1.6262,1.62655,130700000.0
2009-10-14 12:40:00,1.62655,1.62655,1.62635,1.62645,132400000.0
2009-10-14 12:41:00,1.62645,1.62655,1.62625,1.6263,232500000.0
2009-10-14 12:42:00,1.6263,1.62655,1.6263,1.62645,85700000.0
2009-10-14 12:43:00,1.6264,1.6266,1.62635,1.62645,98000000.0
2009-10-14 12:44:00,1.6265,1.6265,1.62625,1.62625,57500000.0
2009-10-14 12:45:00,1.6263,1.62655,1.62625,1.6263,294500000.0
2009-10-14 12:46:00,1.6263,1.62635,1.6261,1.6261,186100000.0
2009-10-14 12:47:00,1.6261,1.62655,1.6261,1.62635,184300000.0
2009-10-14 12:48:00,1.62635,1.62665,1.62635,1.62655,100700000.0
2009-10-14 12:49:00,1.62655,1.62675,1.6264,1.62665,138100000.0
2009-10-14 12:50:00,1.62665,1.62675,1.6264,1.6265,137000000.0
2009-10-14 12:51:00,1.6265,1.62695,1.62645,1.62665,164800000.0
2009-10-14 12:52:00,1.6266,1.6268,1.62645,1.6266,185600000.0
2009-10-14 12:53:00,1.62655,1.62695,1.6265,1.62695,132300000.0
2009-10-14 12:54:00,1.6269,1.62695,1.62675,1.62685,117800000.0
2009-10-14 12:55:00,1.62685,1.62745,1.6268,1.62715,172200000.0
2009-10-14 12:56:00,1.6272,1.6274,1.62715,1.62715,202200000.0
2009-10-14 12:57:00,1.62715,1.62735,1.62675,1.62695,145000000.0
2009-10-14 12:58:00,1.62695,1.62715,1.62675,1.62715,149600000.0
2009-10-14 12:59:00,1.62705,1.6275,1.62655,1.62675,197800000.0
2009-10-14 13:00:00,1.62675,1.62725,1.6267,1.62675,176900000.0
2009-10-14 13:01:00,1.6268,1.6271,1.62655,1.6268,187600000.0
2009-10-14 13:02:00,1.6268,1.6275,1.6267,1.6275,187400000.0
2009-10-14 13:03:00,1.6275,1.6278,1.6274,1.6276,186500000.0
2009-10-14 13:04:00,1.62755,1.62785,1.6273,1.6273,176300000.0
2009-10-14 13:05:00,1.6273,1.6283,1.62725,1.628,264200000.0
2009-10-14 13:06:00,1.628,1.628,1.6274,1.6274,211000000.0
2009-10-14 13:07:00,1.62735,1.62805,1.6273,1.62795,274200000.0
2009-10-14 13:08:00,1.6279,1.62805,1.6268,1.627,247100000.0
2009-10-14 13:09:00,1.62705,1.62705,1.62645,1.6265,279000000.0
2009-10-14 13:10:00,1.6265,1.6271,1.6265,1.62665,263000000.0
2009-10-14 13:11:00,1.62665,1.627,1.6266,1.62675,218400000.0
2009-10-14 13:12:00,1.62685,1.627,1.62615,1.62625,345800000.0
2009-10-14 13:13:00,1.62625,1.62665,1.6261,1.62665,324000000.0
2009-10-14 13:14:00,1.62665,1.62725,1.62665,1.62705,181100000.0
2009-10-14 13:15:00,1.62705,1.62715,1.6266,1.6268,164100000.0
2009-10-14 13:16:00,1.62685,1.6272,1.62685,1.62715,287100000.0
2009-10-14 13:17:00,1.62715,1.6274,1.6271,1.6274,312700000.0
2009-10-14 13:18:00,1.62735,1.62805,1.62735,1.62755,333900000.0
2009-10-14 13:19:00,1.6277,1.62795,1.6269,1.6269,224300000.0
2009-10-14 13:20:00,1.6271,1.6271,1.62675,1.6268,219600000.0
2009-10-14 13:21:00,1.6268,1.62695,1.62645,1.6267,251900000.0
2009-10-14 13:22:00,1.6267,1.6268,1.62635,1.62645,311700000.0
2009-10-14 13:23:00,1.6265,1.6269,1.62645,1.6267,131700000.0
2009-10-14 13:24:00,1.6267,1.627,1.6264,1.6266,305400000.0
2009-10-14 13:25:00,1.6266,1.6275,1.6266,1.6271,234500000.0
2009-10-14 13:26:00,1.6271,1.62735,1.6263,1.62635,276100000.0
2009-10-14 13:27:00,1.62635,1.62695,1.6262,1.62695,245700000.0
2009-10-14 13:28:00,1.627,1.62765,1.62695,1.62745,392300000.0
2009-10-14 13:29:00,1.6274,1.6276,1.62695,1.62745,301700000.0
2009-10-14 13:30:00,1.6274,1.62755,1.627,1.6275,210800000.0
2009-10-14 13:31:00,1.62755,1.6277,1.6273,1.6275,209700000.0
2009-10-14 13:32:00,1.62765,1.6278,1.6272,1.6272,206000000.0
2009-10-14 13:33:00,1.6274,1.62785,1.6274,1.62775,208600000.0
2009-10-14 13:34:00,1.62775,1.628,1.6277,1.628,174200000.0
2009-10-14 13:35:00,1.628,1.6286,1.6278,1.6284,169700000.0
2009-10-14 13:36:00,1.6284,1.6286,1.6281,1.62845,171100000.0
2009-10-14 13:37:00,1.6284,1.62865,1.62825,1.62835,223000000.0
2009-10-14 13:38:00,1.6283,1.6285,1.6281,1.6282,157800000.0
2009-10-14 13:39:00,1.6282,1.62845,1.62815,1.62825,159600000.0
2009-10-14 13:40:00,1.62825,1.62835,1.6281,1.6282,142200000.0
2009-10-14 13:41:00,1.6282,1.62835,1.628,1.628,179500000.0
2009-10-14 13:42:00,1.628,1.6285,1.628,1.6284,196000000.0
2009-10-14 13:43:00,1.6283,1.6286,1.6282,1.62855,203100000.0
2009-10-14 13:44:00,1.62855,1.62855,1.62835,1.62835,83200000.0
2009-10-14 13:45:00,1.62835,1.629,1.62825,1.6289,198000000.0
2009-10-14 13:46:00,1.62885,1.629,1.62865,1.62895,185800000.0
2009-10-14 13:47:00,1.629,1.62905,1.62875,1.62895,172400000.0
2009-10-14 13:48:00,1.62885,1.62895,1.6287,1.62885,193900000.0
2009-10-14 13:49:00,1.62885,1.62905,1.62875,1.629,163400000.0
2009-10-14 13:50:00,1.62895,1.62925,1.6289,1.629,231400000.0
2009-10-14 13:51:00,1.629,1.6294,1.6289,1.6291,183300000.0
2009-10-14 13:52:00,1.6292,1.6292,1.6288,1.6288,205700000.0
2009-10-14 13:53:00,1.6288,1.62895,1.62865,1.6287,157900000.0
2009-10-14 13:54:00,1.6287,1.6289,1.6286,1.62885,103100000.0
2009-10-14 13:55:00,1.6288,1.62895,1.62855,1.62875,286800000.0
2009-10-14 13:56:00,1.62875,1.6294,1.62875,1.62935,147900000.0
2009-10-14 13:57:00,1.6294,1.62945,1.6291,1.6292,78800000.0
2009-10-14 13:58:00,1.6291,1.62965,1.62895,1.62955,270100000.0
2009-10-14 13:59:00,1.6295,1.6296,1.62895,1.62955,333300000.0
2009-10-14 14:00:00,1.6296,1.6296,1.6292,1.6294,342900000.0
2009-10-14 14:01:00,1.6295,1.62965,1.62925,1.6295,187300000.0
2009-10-14 14:02:00,1.62945,1.6295,1.6289,1.6289,172000000.0
2009-10-14 14:03:00,1.62895,1.62935,1.62885,1.6293,273300000.0
2009-10-14 14:04:00,1.6293,1.62965,1.6292,1.6293,282200000.0
2009-10-14 14:05:00,1.62935,1.6298,1.6292,1.62965,211300000.0
2009-10-14 14:06:00,1.6297,1.63105,1.62965,1.6309,330900000.0
2009-10-14 14:07:00,1.6309,1.6313,1.63025,1.6303,371400000.0
2009-10-14 14:08:00,1.6303,1.6306,1.63015,1.6306,195800000.0
2009-10-14 14:09:00,1.6306,1.6309,1.63045,1.63075,181400000.0
2009-10-14 14:10:00,1.6307,1.6309,1.6305,1.6305,194200000.0
2009-10-14 14:11:00,1.6305,1.631,1.63045,1.631,347200000.0
2009-10-14 14:12:00,1.631,1.631,1.63065,1.63095,326800000.0
2009-10-14 14:13:00,1.63095,1.6312,1.63095,1.631,275800000.0
2009-10-14 14:14:00,1.63105,1.63105,1.63015,1.63025,281400000.0
2009-10-14 14:15:00,1.6303,1.6303,1.6299,1.63,268200000.0
2009-10-14 14:16:00,1.63,1.63015,1.63,1.63005,222000000.0
2009-10-14 14:17:00,1.63,1.63045,1.62985,1.6303,272700000.0
2009-10-14 14:18:00,1.6303,1.63045,1.6299,1.63045,170800000.0
2009-10-14 14:19:00,1.6304,1.63045,1.62985,1.62995,209500000.0
2009-10-14 14:20:00,1.62995,1.63045,1.6299,1.63035,320300000.0
2009-10-14 14:21:00,1.6302,1.63025,1.63,1.6301,303600000.0
2009-10-14 14:22:00,1.6301,1.63025,1.6298,1.6299,267900000.0
2009-10-14 14:23:00,1.62995,1.6306,1.62995,1.63055,251300000.0
2009-10-14 14:24:00,1.63055,1.6306,1.6303,1.63045,138700000.0
2009-10-14 14:25:00,1.63045,1.6305,1.6302,1.6302,231400000.0
2009-10-14 14:26:00,1.6302,1.63055,1.63015,1.6303,174400000.0
2009-10-14 14:27:00,1.63025,1.6304,1.63015,1.63025,96200000.0
2009-10-14 14:28:00,1.63025,1.6305,1.6301,1.6305,228800000.0
2009-10-14 14:29:00,1.63055,1.6306,1.62995,1.63,200700000.0
2009-10-14 14:30:00,1.63,1.6312,1.6298,1.6309,292700000.0
2009-10-14 14:31:00,1.63075,1.63095,1.6304,1.63045,384500000.0
2009-10-14 14:32:00,1.6304,1.6308,1.6302,1.6307,417700000.0
2009-10-14 14:33:00,1.63065,1.6307,1.63,1.6303,304700000.0
2009-10-14 14:34:00,1.63025,1.6307,1.6301,1.6306,297800000.0
2009-10-14 14:35:00,1.6306,1.6308,1.6304,1.6307,348500000.0
2009-10-14 14:36:00,1.63075,1.63075,1.63035,1.63055,303400000.0
2009-10-14 14:37:00,1.63065,1.63065,1.6303,1.6304,208100000.0
2009-10-14 14:38:00,1.6304,1.6305,1.63005,1.6302,246000000.0
2009-10-14 14:39:00,1.6302,1.6304,1.63005,1.6303,301300000.0
2009-10-14 14:40:00,1.6303,1.6304,1.6301,1.63015,258900000.0
2009-10-14 14:41:00,1.63015,1.63035,1.62985,1.6303,251600000.0
2009-10-14 14:42:00,1.63025,1.6303,1.63005,1.6301,229300000.0
2009-10-14 14:43:00,1.6301,1.6302,1.63,1.63015,156400000.0
2009-10-14 14:44:00,1.63015,1.6304,1.63015,1.6303,314700000.0
2009-10-14 14:45:00,1.63035,1.6305,1.6302,1.6303,246000000.0
2009-10-14 14:46:00,1.6303,1.6306,1.6302,1.63045,291300000.0
2009-10-14 14:47:00,1.6305,1.6306,1.62975,1.63015,376500000.0
2009-10-14 14:48:00,1.6301,1.6306,1.62995,1.6305,217100000.0
2009-10-14 14:49:00,1.6305,1.6305,1.6297,1.62985,339200000.0
2009-10-14 14:50:00,1.62985,1.63,1.62935,1.62965,390700000.0
2009-10-14 14:51:00,1.6296,1.62975,1.62915,1.62935,303400000.0
2009-10-14 14:52:00,1.6293,1.6299,1.62895,1.62985,329600000.0
2009-10-14 14:53:00,1.6298,1.62995,1.62935,1.6296,296500000.0
2009-10-14 14:54:00,1.62975,1.63,1.62965,1.6298,325700000.0
2009-10-14 14:55:00,1.6298,1.62985,1.6296,1.62965,329300000.0
2009-10-14 14:56:00,1.62965,1.6297,1.6292,1.6293,194000000.0
2009-10-14 14:57:00,1.6293,1.62945,1.62915,1.6293,224000000.0
2009-10-14 14:58:00,1.6293,1.6293,1.629,1.6292,180800000.0
2009-10-14 14:59:00,1.62925,1.62945,1.62915,1.6293,252800000.0
2009-10-14 15:00:00,1.6293,1.6294,1.6288,1.62895,337000000.0
2009-10-14 15:01:00,1.62895,1.62895,1.6281,1.62855,319600000.0
2009-10-14 15:02:00,1.6286,1.62865,1.6277,1.62795,330600000.0
2009-10-14 15:03:00,1.628,1.62815,1.62775,1.6278,268400000.0
2009-10-14 15:04:00,1.62785,1.62795,1.62725,1.62725,316000000.0
2009-10-14 15:05:00,1.6272,1.6272,1.62625,1.62665,332400000.0
2009-10-14 15:06:00,1.6266,1.6269,1.6263,1.6266,349400000.0
2009-10-14 15:07:00,1.6265,1.6269,1.62625,1.62685,343300000.0
2009-10-14 15:08:00,1.6269,1.6271,1.6268,1.627,146600000.0
2009-10-14 15:09:00,1.627,1.62745,1.62685,1.62745,248400000.0
2009-10-14 15:10:00,1.62745,1.62745,1.62705,1.62725,151300000.0
2009-10-14 15:11:00,1.62725,1.62735,1.62675,1.627,286800000.0
2009-10-14 15:12:00,1.627,1.62765,1.627,1.62755,254000000.0
2009-10-14 15:13:00,1.6276,1.6281,1.6276,1.6279,305800000.0
2009-10-14 15:14:00,1.62795,1.6281,1.6278,1.62795,236400000.0
2009-10-14 15:15:00,1.628,1.628,1.6273,1.62765,299900000.0
2009-10-14 15:16:00,1.6276,1.62785,1.6274,1.6276,184600000.0
2009-10-14 15:17:00,1.62765,1.6279,1.62755,1.62755,250100000.0
2009-10-14 15:18:00,1.6276,1.628,1.6272,1.6274,237400000.0
2009-10-14 15:19:00,1.6274,1.6274,1.62675,1.6268,242300000.0
2009-10-14 15:20:00,1.62685,1.627,1.6266,1.6267,293100000.0
2009-10-14 15:21:00,1.62665,1.62675,1.62655,1.6266,225700000.0
2009-10-14 15:22:00,1.6266,1.6268,1.6263,1.62635,142200000.0
2009-10-14 15:23:00,1.6263,1.62675,1.62625,1.62675,171800000.0
2009-10-14 15:24:00,1.62675,1.62675,1.6265,1.62655,92500000.0
2009-10-14 15:25:00,1.62655,1.62655,1.6262,1.6265,251800000.0
2009-10-14 15:26:00,1.6265,1.6265,1.62625,1.62635,152000000.0
2009-10-14 15:27:00,1.62635,1.62665,1.6263,1.62645,165600000.0
2009-10-14 15:28:00,1.62645,1.6266,1.62645,1.6265,108400000.0
2009-10-14 15:29:00,1.6265,1.62665,1.6264,1.6266,169500000.0
2009-10-14 15:30:00,1.62655,1.6266,1.6261,1.6261,171000000.0
2009-10-14 15:31:00,1.62605,1.6261,1.6257,1.6259,221600000.0
2009-10-14 15:32:00,1.62585,1.626,1.62545,1.6259,195800000.0
2009-10-14 15:33:00,1.6259,1.6259,1.6255,1.6256,196800000.0
2009-10-14 15:34:00,1.6256,1.6256,1.62515,1.6253,169500000.0
2009-10-14 15:35:00,1.6253,1.62555,1.62485,1.6252,297600000.0
2009-10-14 15:36:00,1.6252,1.62535,1.6246,1.6249,279800000.0
2009-10-14 15:37:00,1.6249,1.6252,1.62465,1.62495,255000000.0
2009-10-14 15:38:00,1.6249,1.62525,1.6247,1.62525,253500000.0
2009-10-14 15:39:00,1.6253,1.62575,1.6251,1.62565,185500000.0
2009-10-14 15:40:00,1.6257,1.6257,1.62425,1.62445,234500000.0
2009-10-14 15:41:00,1.6244,1.6252,1.6244,1.62505,213300000.0
2009-10-14 15:42:00,1.62505,1.62535,1.6241,1.62415,255600000.0
2009-10-14 15:43:00,1.6238,1.6243,1.62315,1.6232,269700000.0
2009-10-14 15:44:00,1.6232,1.62425,1.6229,1.6242,259200000.0
2009-10-14 15:45:00,1.62425,1.62445,1.62395,1.62415,225200000.0
2009-10-14 15:46:00,1.6241,1.62485,1.62405,1.6247,247100000.0
2009-10-14 15:47:00,1.6247,1.625,1.6246,1.62495,218900000.0
2009-10-14 15:48:00,1.62495,1.62515,1.62485,1.6251,255200000.0
2009-10-14 15:49:00,1.6251,1.6252,1.6246,1.62475,244800000.0
2009-10-14 15:50:00,1.62475,1.6248,1.62405,1.62475,329700000.0
2009-10-14 15:51:00,1.6248,1.6248,1.62315,1.62355,396100000.0
2009-10-14 15:52:00,1.62345,1.62375,1.62325,1.6234,333000000.0
2009-10-14 15:53:00,1.6234,1.6236,1.62305,1.62325,262600000.0
2009-10-14 15:54:00,1.62325,1.6236,1.62305,1.6231,286500000.0
2009-10-14 15:55:00,1.62305,1.62345,1.62305,1.6234,238200000.0
2009-10-14 15:56:00,1.6234,1.62365,1.6232,1.62355,221500000.0
2009-10-14 15:57:00,1.62345,1.62365,1.62325,1.62325,244100000.0
2009-10-14 15:58:00,1.62335,1.6236,1.6232,1.62355,189500000.0
2009-10-14 15:59:00,1.62355,1.62375,1.6234,1.6234,179800000.0
2009-10-14 16:00:00,1.6234,1.62375,1.6233,1.6235,261400000.0
2009-10-14 16:01:00,1.62355,1.6236,1.6231,1.6234,288400000.0
2009-10-14 16:02:00,1.6233,1.6234,1.62265,1.62275,367700000.0
2009-10-14 16:03:00,1.62275,1.6231,1.62265,1.6227,377500000.0
2009-10-14 16:04:00,1.6227,1.6235,1.6226,1.6233,316800000.0
2009-10-14 16:05:00,1.6233,1.62335,1.6217,1.6219,386800000.0
2009-10-14 16:06:00,1.6219,1.62215,1.62165,1.62205,329600000.0
2009-10-14 16:07:00,1.62205,1.62205,1.6215,1.6219,398700000.0
2009-10-14 16:08:00,1.6219,1.6223,1.6217,1.6223,329100000.0
2009-10-14 16:09:00,1.6223,1.62255,1.6222,1.62245,322400000.0
2009-10-14 16:10:00,1.6224,1.6225,1.622,1.6224,219500000.0
2009-10-14 16:11:00,1.6224,1.6225,1.6219,1.6221,282600000.0
2009-10-14 16:12:00,1.6222,1.62245,1.62185,1.6223,253800000.0
2009-10-14 16:13:00,1.62235,1.62285,1.62235,1.6226,214300000.0
2009-10-14 16:14:00,1.6226,1.6228,1.62225,1.6223,247800000.0
2009-10-14 16:15:00,1.6223,1.62245,1.62205,1.62235,308000000.0
2009-10-14 16:16:00,1.62235,1.62235,1.6215,1.6217,261700000.0
2009-10-14 16:17:00,1.62165,1.62215,1.6215,1.62195,224000000.0
2009-10-14 16:18:00,1.622,1.62225,1.6219,1.62215,223400000.0
2009-10-14 16:19:00,1.62215,1.6224,1.622,1.62235,259500000.0
2009-10-14 16:20:00,1.6223,1.6223,1.6219,1.622,244300000.0
2009-10-14 16:21:00,1.62185,1.6221,1.6218,1.622,179300000.0
2009-10-14 16:22:00,1.622,1.62235,1.622,1.622,214100000.0
2009-10-14 16:23:00,1.622,1.6224,1.622,1.62235,209800000.0
2009-10-14 16:24:00,1.6224,1.62265,1.62225,1.6224,242300000.0
2009-10-14 16:25:00,1.6224,1.62255,1.6222,1.62235,230800000.0
2009-10-14 16:26:00,1.6224,1.62255,1.62215,1.6223,236400000.0
2009-10-14 16:27:00,1.6223,1.62235,1.622,1.6222,247000000.0
2009-10-14 16:28:00,1.6221,1.6227,1.6221,1.62255,186900000.0
2009-10-14 16:29:00,1.62255,1.62275,1.62245,1.62255,177600000.0
2009-10-14 16:30:00,1.62265,1.6235,1.62225,1.6235,235900000.0
2009-10-14 16:31:00,1.62345,1.62355,1.6232,1.62355,242700000.0
2009-10-14 16:32:00,1.6235,1.6236,1.62325,1.62345,216900000.0
2009-10-14 16:33:00,1.62345,1.62365,1.62325,1.6235,348900000.0
2009-10-14 16:34:00,1.6235,1.6236,1.62345,1.6236,171900000.0
2009-10-14 16:35:00,1.62355,1.62395,1.6233,1.6238,281500000.0
2009-10-14 16:36:00,1.6238,1.6238,1.62325,1.6233,358200000.0
2009-10-14 16:37:00,1.6233,1.62345,1.6232,1.62335,305900000.0
2009-10-14 16:38:00,1.62335,1.6236,1.62335,1.62345,264400000.0
2009-10-14 16:39:00,1.62355,1.6236,1.6232,1.6233,356100000.0
2009-10-14 16:40:00,1.62325,1.6234,1.6226,1.6228,269600000.0
2009-10-14 16:41:00,1.6228,1.62325,1.6228,1.62295,234700000.0
2009-10-14 16:42:00,1.62295,1.62325,1.6229,1.62295,388000000.0
2009-10-14 16:43:00,1.623,1.62325,1.6229,1.6231,162500000.0
2009-10-14 16:44:00,1.6231,1.62345,1.623,1.62345,304300000.0
2009-10-14 16:45:00,1.6235,1.6235,1.6231,1.6233,282000000.0
2009-10-14 16:46:00,1.6233,1.6234,1.62305,1.62325,175300000.0
2009-10-14 16:47:00,1.6232,1.6235,1.6231,1.62345,164400000.0
2009-10-14 16:48:00,1.62345,1.62355,1.62335,1.62345,113800000.0
2009-10-14 16:49:00,1.62345,1.6236,1.62335,1.62355,144100000.0
2009-10-14 16:50:00,1.6237,1.6237,1.6233,1.6233,141700000.0
2009-10-14 16:51:00,1.62325,1.6234,1.6232,1.62335,140500000.0
2009-10-14 16:52:00,1.6234,1.6237,1.6232,1.62325,165700000.0
2009-10-14 16:53:00,1.6232,1.62335,1.62235,1.62255,220400000.0
2009-10-14 16:54:00,1.62255,1.6226,1.62215,1.6223,112300000.0
2009-10-14 16:55:00,1.6223,1.6226,1.62225,1.62225,164700000.0
2009-10-14 16:56:00,1.62225,1.6226,1.6222,1.62255,253700000.0
2009-10-14 16:57:00,1.62255,1.6231,1.62255,1.623,198500000.0
2009-10-14 16:58:00,1.62305,1.6233,1.62285,1.62325,242000000.0
2009-10-14 16:59:00,1.62335,1.62375,1.62305,1.6233,227000000.0
2009-10-14 17:00:00,1.6234,1.6236,1.6233,1.6233,266300000.0
2009-10-14 17:01:00,1.6233,1.62365,1.6232,1.62345,220700000.0
2009-10-14 17:02:00,1.6234,1.6238,1.6233,1.62375,202300000.0
2009-10-14 17:03:00,1.6238,1.6243,1.6238,1.6242,269800000.0
2009-10-14 17:04:00,1.6242,1.62445,1.6242,1.6244,178100000.0
2009-10-14 17:05:00,1.62435,1.62515,1.62435,1.6248,197000000.0
2009-10-14 17:06:00,1.6248,1.6252,1.62475,1.62515,222900000.0
2009-10-14 17:07:00,1.62515,1.62525,1.62455,1.62475,171900000.0
2009-10-14 17:08:00,1.6247,1.6249,1.6245,1.62455,282300000.0
2009-10-14 17:09:00,1.62465,1.6248,1.62455,1.62475,222300000.0
2009-10-14 17:10:00,1.62475,1.625,1.6246,1.625,223000000.0
2009-10-14 17:11:00,1.625,1.6255,1.625,1.62545,184200000.0
2009-10-14 17:12:00,1.62545,1.62575,1.6254,1.6256,228400000.0
2009-10-14 17:13:00,1.6256,1.6257,1.62525,1.62535,202900000.0
2009-10-14 17:14:00,1.6253,1.62545,1.6252,1.62545,177500000.0
2009-10-14 17:15:00,1.62535,1.6255,1.6251,1.6252,228900000.0
2009-10-14 17:16:00,1.6252,1.62545,1.6251,1.62515,277200000.0
2009-10-14 17:17:00,1.62515,1.62515,1.6247,1.62475,250300000.0
2009-10-14 17:18:00,1.6247,1.6247,1.6242,1.62425,251200000.0
2009-10-14 17:19:00,1.62425,1.6244,1.6242,1.6243,211300000.0
2009-10-14 17:20:00,1.6243,1.6244,1.6242,1.62435,247500000.0
2009-10-14 17:21:00,1.6244,1.6245,1.62415,1.62425,238800000.0
2009-10-14 17:22:00,1.62425,1.6243,1.6239,1.62395,241300000.0
2009-10-14 17:23:00,1.624,1.6242,1.62385,1.62385,124300000.0
2009-10-14 17:24:00,1.62395,1.62395,1.62365,1.6238,262400000.0
2009-10-14 17:25:00,1.6238,1.62415,1.62375,1.624,354100000.0
2009-10-14 17:26:00,1.624,1.62425,1.6239,1.62425,209400000.0
2009-10-14 17:27:00,1.62425,1.62425,1.6239,1.62405,152600000.0
2009-10-14 17:28:00,1.624,1.62415,1.6239,1.62405,99300000.0
2009-10-14 17:29:00,1.62405,1.6243,1.624,1.62405,183600000.0
2009-10-14 17:30:00,1.62405,1.62425,1.624,1.62425,294300000.0
2009-10-14 17:31:00,1.62425,1.6244,1.62405,1.6243,173400000.0
2009-10-14 17:32:00,1.6243,1.62445,1.62405,1.62425,169100000.0
2009-10-14 17:33:00,1.62425,1.62455,1.6242,1.62425,169600000.0
2009-10-14 17:34:00,1.6243,1.6245,1.6242,1.62425,256400000.0
2009-10-14 17:35:00,1.62425,1.62425,1.6238,1.6239,238300000.0
2009-10-14 17:36:00,1.62385,1.6241,1.62375,1.62375,223100000.0
2009-10-14 17:37:00,1.6238,1.6242,1.6238,1.62415,223700000.0
2009-10-14 17:38:00,1.62415,1.62415,1.6239,1.6241,175600000.0
2009-10-14 17:39:00,1.6241,1.6244,1.62405,1.6243,252600000.0
2009-10-14 17:40:00,1.6243,1.6246,1.6242,1.62455,211000000.0
2009-10-14 17:41:00,1.62455,1.62485,1.62435,1.6247,203400000.0
2009-10-14 17:42:00,1.6247,1.62475,1.6244,1.62445,229800000.0
2009-10-14 17:43:00,1.62445,1.6245,1.62415,1.62425,168300000.0
2009-10-14 17:44:00,1.62425,1.6245,1.62425,1.62435,177800000.0
2009-10-14 17:45:00,1.62445,1.6245,1.62415,1.62435,153000000.0
2009-10-14 17:46:00,1.6244,1.62465,1.62405,1.6245,163000000.0
2009-10-14 17:47:00,1.6245,1.6249,1.6245,1.62475,150600000.0
2009-10-14 17:48:00,1.62475,1.6248,1.62455,1.6247,154300000.0
2009-10-14 17:49:00,1.62465,1.625,1.62465,1.62465,150300000.0
2009-10-14 17:50:00,1.6247,1.62475,1.62395,1.62395,215000000.0
2009-10-14 17:51:00,1.62395,1.62465,1.62395,1.62455,282100000.0
2009-10-14 17:52:00,1.62455,1.6248,1.6242,1.6244,202100000.0
2009-10-14 17:53:00,1.62445,1.62495,1.6244,1.62475,188600000.0
2009-10-14 17:54:00,1.62475,1.6248,1.6244,1.62455,181600000.0
2009-10-14 17:55:00,1.6245,1.62455,1.6244,1.6244,120600000.0
2009-10-14 17:56:00,1.6244,1.62465,1.6243,1.6243,182400000.0
2009-10-14 17:57:00,1.6243,1.62495,1.6242,1.6247,205500000.0
2009-10-14 17:58:00,1.6247,1.62475,1.62435,1.62445,127700000.0
2009-10-14 17:59:00,1.62445,1.62485,1.6244,1.6247,162100000.0
2009-10-14 18:00:00,1.62475,1.625,1.62435,1.62435,183600000.0
2009-10-14 18:01:00,1.62435,1.62465,1.62415,1.6246,186100000.0
2009-10-14 18:02:00,1.6246,1.62495,1.6244,1.6249,143800000.0
2009-10-14 18:03:00,1.62485,1.6251,1.62455,1.62455,206400000.0
2009-10-14 18:04:00,1.62465,1.6247,1.62425,1.6244,122200000.0
2009-10-14 18:05:00,1.6244,1.62455,1.62415,1.62415,101500000.0
2009-10-14 18:06:00,1.62415,1.6243,1.62415,1.62425,86000000.0
2009-10-14 18:07:00,1.62425,1.62435,1.6242,1.6242,81000000.0
2009-10-14 18:08:00,1.62425,1.62465,1.62425,1.62435,57700000.0
2009-10-14 18:09:00,1.62435,1.6244,1.62405,1.62405,93400000.0
2009-10-14 18:10:00,1.62415,1.6242,1.62405,1.62415,105300000.0
2009-10-14 18:11:00,1.6242,1.62425,1.624,1.62405,161800000.0
2009-10-14 18:12:00,1.62405,1.6241,1.62395,1.62405,143400000.0
2009-10-14 18:13:00,1.62405,1.6242,1.624,1.6242,107400000.0
2009-10-14 18:14:00,1.62415,1.62445,1.62415,1.6244,107800000.0
2009-10-14 18:15:00,1.62435,1.62435,1.62405,1.62415,93700000.0
2009-10-14 18:16:00,1.62415,1.62415,1.624,1.624,88300000.0
2009-10-14 18:17:00,1.624,1.6244,1.624,1.62435,86000000.0
2009-10-14 18:18:00,1.6244,1.6244,1.6241,1.6241,75300000.0
2009-10-14 18:19:00,1.6241,1.6241,1.6239,1.6239,96400000.0
2009-10-14 18:20:00,1.6239,1.6246,1.6239,1.6245,147200000.0
2009-10-14 18:21:00,1.6245,1.6247,1.62445,1.6246,90600000.0
2009-10-14 18:22:00,1.62465,1.62475,1.6245,1.6246,141900000.0
2009-10-14 18:23:00,1.6247,1.6249,1.6246,1.6248,208100000.0
2009-10-14 18:24:00,1.6248,1.6249,1.6248,1.6248,116500000.0
2009-10-14 18:25:00,1.6248,1.6248,1.62455,1.6246,64800000.0
2009-10-14 18:26:00,1.62465,1.6248,1.62445,1.6248,169800000.0
2009-10-14 18:27:00,1.6248,1.6248,1.62465,1.62465,61900000.0
2009-10-14 18:28:00,1.62465,1.6248,1.62465,1.6248,64800000.0
2009-10-14 18:29:00,1.6248,1.6249,1.6244,1.62465,218500000.0
2009-10-14 18:30:00,1.62465,1.62565,1.62465,1.6253,375500000.0
2009-10-14 18:31:00,1.6253,1.62555,1.62505,1.62525,300600000.0
2009-10-14 18:32:00,1.6252,1.62565,1.62515,1.62555,421600000.0
2009-10-14 18:33:00,1.6256,1.6256,1.62525,1.6253,179000000.0
2009-10-14 18:34:00,1.6253,1.62535,1.62515,1.6253,139400000.0
2009-10-14 18:35:00,1.6253,1.6253,1.6249,1.62495,195000000.0
2009-10-14 18:36:00,1.62485,1.62525,1.62485,1.62515,221400000.0
2009-10-14 18:37:00,1.62515,1.6252,1.6247,1.6247,229100000.0
2009-10-14 18:38:00,1.6247,1.6251,1.6246,1.6251,119200000.0
2009-10-14 18:39:00,1.62505,1.62505,1.6248,1.6248,115700000.0
2009-10-14 18:40:00,1.6248,1.62495,1.6248,1.62495,116500000.0
2009-10-14 18:41:00,1.6249,1.62505,1.62485,1.625,182800000.0
2009-10-14 18:42:00,1.625,1.625,1.6246,1.6246,135800000.0
2009-10-14 18:43:00,1.62455,1.62465,1.62445,1.6245,244700000.0
2009-10-14 18:44:00,1.6245,1.6246,1.62425,1.62425,199900000.0
2009-10-14 18:45:00,1.62425,1.62425,1.624,1.624,189100000.0
2009-10-14 18:46:00,1.624,1.62425,1.6239,1.6242,172400000.0
2009-10-14 18:47:00,1.62415,1.6244,1.6241,1.6244,316300000.0
2009-10-14 18:48:00,1.6244,1.62465,1.6243,1.62465,227800000.0
2009-10-14 18:49:00,1.6245,1.62465,1.6242,1.62465,209500000.0
2009-10-14 18:50:00,1.6247,1.6248,1.6244,1.6244,191400000.0
2009-10-14 18:51:00,1.6244,1.6245,1.62415,1.6242,220100000.0
2009-10-14 18:52:00,1.6242,1.6242,1.62395,1.6241,357900000.0
2009-10-14 18:53:00,1.6241,1.6242,1.62405,1.62415,137500000.0
2009-10-14 18:54:00,1.62415,1.62425,1.62395,1.62395,246200000.0
2009-10-14 18:55:00,1.62395,1.624,1.6238,1.62385,156100000.0
2009-10-14 18:56:00,1.62385,1.62425,1.62385,1.62425,192500000.0
2009-10-14 18:57:00,1.6242,1.6242,1.6238,1.62385,159300000.0
2009-10-14 18:58:00,1.62385,1.6239,1.62375,1.6238,149400000.0
2009-10-14 18:59:00,1.6238,1.624,1.6238,1.6238,320600000.0
2009-10-14 19:00:00,1.62375,1.62375,1.6234,1.62345,53800000.0
2009-10-14 19:01:00,1.62345,1.6235,1.62345,1.6235,17800000.0
2009-10-14 19:02:00,1.6235,1.6237,1.6235,1.6236,65200000.0
2009-10-14 19:03:00,1.6236,1.62375,1.62355,1.6236,259500000.0
2009-10-14 19:04:00,1.6236,1.6236,1.62345,1.6236,99000000.0
2009-10-14 19:05:00,1.6236,1.6239,1.62345,1.6238,336300000.0
2009-10-14 19:06:00,1.6237,1.6238,1.6235,1.6238,152100000.0
2009-10-14 19:07:00,1.6238,1.6245,1.6236,1.62435,441900000.0
2009-10-14 19:08:00,1.62445,1.62445,1.62415,1.62415,156700000.0
2009-10-14 19:09:00,1.62415,1.6246,1.6241,1.6244,229500000.0
2009-10-14 19:10:00,1.62445,1.62465,1.62405,1.6241,178200000.0
2009-10-14 19:11:00,1.6241,1.62425,1.62405,1.6241,109000000.0
2009-10-14 19:12:00,1.62405,1.6242,1.624,1.6241,223400000.0
2009-10-14 19:13:00,1.6241,1.6243,1.6239,1.6239,283300000.0
2009-10-14 19:14:00,1.6239,1.6241,1.6239,1.62395,173600000.0
2009-10-14 19:15:00,1.62395,1.62405,1.62385,1.6239,158000000.0
2009-10-14 19:16:00,1.6239,1.62425,1.6238,1.6238,278600000.0
2009-10-14 19:17:00,1.6238,1.62385,1.62285,1.6229,259700000.0
2009-10-14 19:18:00,1.6229,1.623,1.6224,1.6226,199000000.0
2009-10-14 19:19:00,1.6226,1.6229,1.6226,1.6226,143700000.0
2009-10-14 19:20:00,1.62265,1.62275,1.6225,1.62265,148000000.0
2009-10-14 19:21:00,1.62265,1.62285,1.6225,1.62275,124400000.0
2009-10-14 19:22:00,1.6228,1.6228,1.62245,1.62255,136400000.0
2009-10-14 19:23:00,1.62255,1.62305,1.62255,1.62275,247800000.0
2009-10-14 19:24:00,1.62275,1.6228,1.6225,1.62265,148600000.0
2009-10-14 19:25:00,1.62265,1.6228,1.6226,1.6227,144900000.0
2009-10-14 19:26:00,1.6227,1.62285,1.62265,1.6227,125400000.0
2009-10-14 19:27:00,1.6227,1.62285,1.6226,1.6227,197200000.0
2009-10-14 19:28:00,1.6227,1.6229,1.6226,1.6228,151600000.0
2009-10-14 19:29:00,1.62275,1.623,1.62275,1.62285,235100000.0
2009-10-14 19:30:00,1.6229,1.62295,1.62265,1.62285,159700000.0
2009-10-14 19:31:00,1.62285,1.62285,1.62285,1.62285,1600000.0
2009-10-14 19:32:00,1.62285,1.62285,1.62285,1.62285,6700000.0
2009-10-14 19:33:00,1.62285,1.62295,1.62285,1.62285,34900000.0
2009-10-14 19:34:00,1.62285,1.62285,1.62285,1.62285,7700000.0
2009-10-14 19:35:00,1.62285,1.6229,1.6223,1.62255,76600000.0
2009-10-14 19:36:00,1.62255,1.62265,1.62255,1.6226,192000000.0
2009-10-14 19:37:00,1.6226,1.62275,1.6225,1.6226,201300000.0
2009-10-14 19:38:00,1.6226,1.62295,1.6226,1.6229,213400000.0
2009-10-14 19:39:00,1.62285,1.6232,1.62285,1.623,192800000.0
2009-10-14 19:40:00,1.623,1.62315,1.62285,1.62305,209500000.0
2009-10-14 19:41:00,1.62315,1.62325,1.62285,1.62285,119300000.0
2009-10-14 19:42:00,1.62285,1.62285,1.6226,1.6226,120700000.0
2009-10-14 19:43:00,1.6226,1.62265,1.62255,1.6226,88000000.0
2009-10-14 19:44:00,1.62265,1.6227,1.6226,1.62265,87600000.0
2009-10-14 19:45:00,1.62265,1.62295,1.62255,1.62275,159000000.0
2009-10-14 19:46:00,1.6227,1.62285,1.6226,1.6228,149400000.0
2009-10-14 19:47:00,1.6228,1.6228,1.62265,1.6227,92900000.0
2009-10-14 19:48:00,1.62275,1.6228,1.62255,1.6226,132800000.0
2009-10-14 19:49:00,1.6226,1.6229,1.62255,1.6229,139000000.0
2009-10-14 19:50:00,1.6229,1.6232,1.62285,1.62315,160600000.0
2009-10-14 19:51:00,1.62315,1.6232,1.62305,1.62315,85800000.0
2009-10-14 19:52:00,1.62315,1.62315,1.62305,1.6231,47200000.0
2009-10-14 19:53:00,1.62315,1.62315,1.62295,1.62295,65500000.0
2009-10-14 19:54:00,1.62295,1.6231,1.62295,1.62305,125500000.0
2009-10-14 19:55:00,1.62305,1.62325,1.62295,1.62295,107900000.0
2009-10-14 19:56:00,1.62295,1.623,1.6228,1.62285,149200000.0
2009-10-14 19:57:00,1.623,1.62315,1.623,1.6231,37200000.0
2009-10-14 19:58:00,1.6231,1.62325,1.62295,1.62315,54900000.0
2009-10-14 19:59:00,1.62315,1.6232,1.6229,1.62305,155500000.0
2009-10-14 20:00:00,1.623,1.62305,1.6214,1.6221,241200000.0
2009-10-14 20:01:00,1.62205,1.6224,1.62165,1.6221,280700000.0
2009-10-14 20:02:00,1.6221,1.6223,1.62195,1.62195,282000000.0
2009-10-14 20:03:00,1.622,1.62205,1.62175,1.62175,344200000.0
2009-10-14 20:04:00,1.62175,1.6221,1.6213,1.6214,397600000.0
2009-10-14 20:05:00,1.6214,1.6216,1.62095,1.6212,361100000.0
2009-10-14 20:06:00,1.6212,1.62125,1.621,1.62105,197000000.0
2009-10-14 20:07:00,1.62105,1.6213,1.62085,1.6211,296100000.0
2009-10-14 20:08:00,1.6211,1.6212,1.6204,1.6204,257000000.0
2009-10-14 20:09:00,1.6204,1.62145,1.6203,1.62145,209900000.0
2009-10-14 20:10:00,1.62145,1.62165,1.62125,1.62145,313700000.0
2009-10-14 20:11:00,1.6214,1.6214,1.6207,1.6209,247700000.0
2009-10-14 20:12:00,1.62095,1.6213,1.6206,1.62085,377000000.0
2009-10-14 20:13:00,1.6209,1.62165,1.62085,1.62165,380000000.0
2009-10-14 20:14:00,1.62165,1.62215,1.6216,1.6219,283600000.0
2009-10-14 20:15:00,1.6219,1.622,1.62165,1.6218,235700000.0
2009-10-14 20:16:00,1.6219,1.62205,1.62175,1.62195,245500000.0
2009-10-14 20:17:00,1.62195,1.6224,1.62195,1.62225,225300000.0
2009-10-14 20:18:00,1.62225,1.623,1.62225,1.6226,271600000.0
2009-10-14 20:19:00,1.6226,1.62315,1.6226,1.62295,333000000.0
2009-10-14 20:20:00,1.623,1.62315,1.6227,1.623,304900000.0
2009-10-14 20:21:00,1.623,1.6231,1.6228,1.62285,235900000.0
2009-10-14 20:22:00,1.62285,1.6231,1.6228,1.623,255600000.0
2009-10-14 20:23:00,1.623,1.6232,1.62295,1.6231,179300000.0
2009-10-14 20:24:00,1.6231,1.62315,1.6229,1.6229,237200000.0
2009-10-14 20:25:00,1.6229,1.62335,1.6229,1.62325,203400000.0
2009-10-14 20:26:00,1.62325,1.6238,1.62325,1.62365,160000000.0
2009-10-14 20:27:00,1.62365,1.6237,1.6228,1.62295,289300000.0
2009-10-14 20:28:00,1.62305,1.62325,1.6229,1.62325,210500000.0
2009-10-14 20:29:00,1.62325,1.62365,1.62295,1.62335,285500000.0
2009-10-14 20:30:00,1.62335,1.62375,1.6232,1.6236,174300000.0
2009-10-14 20:31:00,1.62355,1.62375,1.6235,1.62355,252500000.0
2009-10-14 20:32:00,1.62355,1.62395,1.62355,1.62395,239000000.0
2009-10-14 20:33:00,1.62395,1.6241,1.62375,1.62375,162700000.0
2009-10-14 20:34:00,1.62375,1.6238,1.6236,1.6237,147100000.0
2009-10-14 20:35:00,1.6237,1.6237,1.62315,1.6233,156600000.0
2009-10-14 20:36:00,1.6233,1.6236,1.6232,1.62335,223800000.0
2009-10-14 20:37:00,1.62335,1.62345,1.6232,1.62345,216700000.0
2009-10-14 20:38:00,1.62345,1.62405,1.6233,1.6237,211400000.0
2009-10-14 20:39:00,1.62375,1.62375,1.62355,1.62375,139000000.0
2009-10-14 20:40:00,1.6237,1.6237,1.6235,1.6236,283700000.0
2009-10-14 20:41:00,1.6236,1.62365,1.6234,1.6234,145100000.0
2009-10-14 20:42:00,1.62335,1.6234,1.62275,1.62335,197700000.0
2009-10-14 20:43:00,1.6232,1.6234,1.623,1.62325,306100000.0
2009-10-14 20:44:00,1.62325,1.6237,1.6232,1.62355,233600000.0
2009-10-14 20:45:00,1.62365,1.62365,1.623,1.623,217400000.0
2009-10-14 20:46:00,1.623,1.6232,1.62285,1.62295,198800000.0
2009-10-14 20:47:00,1.6229,1.62295,1.6226,1.6226,154600000.0
2009-10-14 20:48:00,1.6226,1.62275,1.62255,1.62255,149500000.0
2009-10-14 20:49:00,1.62255,1.62295,1.62255,1.6226,232400000.0
2009-10-14 20:50:00,1.6226,1.6228,1.62255,1.6228,161000000.0
2009-10-14 20:51:00,1.6228,1.6229,1.6223,1.6223,152700000.0
2009-10-14 20:52:00,1.62235,1.6228,1.62235,1.6227,134700000.0
2009-10-14 20:53:00,1.62285,1.62285,1.6226,1.6227,122300000.0
2009-10-14 20:54:00,1.62265,1.62285,1.62255,1.6228,71600000.0
2009-10-14 20:55:00,1.6228,1.62295,1.62275,1.6228,170600000.0
2009-10-14 20:56:00,1.62285,1.62315,1.6228,1.6231,161200000.0
2009-10-14 20:57:00,1.62305,1.62315,1.6229,1.6229,200800000.0
2009-10-14 20:58:00,1.62285,1.6229,1.62265,1.62275,217800000.0
2009-10-14 20:59:00,1.62275,1.6229,1.6225,1.6225,231800000.0
2009-10-14 21:00:00,1.6225,1.6227,1.62235,1.62265,231900000.0
2009-10-14 21:01:00,1.6227,1.6228,1.6222,1.62235,316300000.0
2009-10-14 21:02:00,1.62245,1.62265,1.6222,1.6222,185300000.0
2009-10-14 21:03:00,1.6222,1.62265,1.6222,1.62235,213700000.0
2009-10-14 21:04:00,1.6223,1.6224,1.6221,1.6223,296100000.0
2009-10-14 21:05:00,1.6223,1.6227,1.6223,1.6226,187300000.0
2009-10-14 21:06:00,1.6226,1.6226,1.6222,1.62245,305800000.0
2009-10-14 21:07:00,1.62245,1.6226,1.62215,1.62215,275100000.0
2009-10-14 21:08:00,1.62215,1.6224,1.62215,1.6223,147400000.0
2009-10-14 21:09:00,1.62225,1.62235,1.62215,1.6222,145700000.0
2009-10-14 21:10:00,1.62225,1.62255,1.62225,1.62245,186400000.0
2009-10-14 21:11:00,1.6225,1.6225,1.6223,1.6224,126300000.0
2009-10-14 21:12:00,1.6224,1.62245,1.6219,1.6219,210200000.0
2009-10-14 21:13:00,1.6219,1.6219,1.6218,1.6218,84300000.0
2009-10-14 21:14:00,1.6218,1.62205,1.62175,1.622,133900000.0
2009-10-14 21:15:00,1.62195,1.62215,1.62195,1.6221,88700000.0
2009-10-14 21:16:00,1.6221,1.62225,1.6221,1.62225,47700000.0
2009-10-14 21:17:00,1.62235,1.62255,1.62225,1.62245,88100000.0
2009-10-14 21:18:00,1.62245,1.62285,1.6224,1.6226,101000000.0
2009-10-14 21:19:00,1.6226,1.6227,1.62255,1.62265,106200000.0
2009-10-14 21:20:00,1.62265,1.6227,1.6225,1.62265,85800000.0
2009-10-14 21:21:00,1.62265,1.6227,1.62255,1.6226,118600000.0
2009-10-14 21:22:00,1.6226,1.6228,1.62255,1.6227,106000000.0
2009-10-14 21:23:00,1.6227,1.6227,1.6225,1.62265,104300000.0
2009-10-14 21:24:00,1.62265,1.62275,1.62245,1.62245,109300000.0
2009-10-14 21:25:00,1.62245,1.6226,1.62245,1.6226,28900000.0
2009-10-14 21:26:00,1.62255,1.62265,1.62255,1.6226,37800000.0
2009-10-14 21:27:00,1.6226,1.62275,1.6224,1.62255,148700000.0
2009-10-14 21:28:00,1.6226,1.6226,1.6223,1.62235,153500000.0
2009-10-14 21:29:00,1.6223,1.62245,1.62195,1.6222,159700000.0
2009-10-14 21:30:00,1.6222,1.62235,1.62215,1.6223,227800000.0
2009-10-14 21:31:00,1.6223,1.6223,1.62205,1.6222,237300000.0
2009-10-14 21:32:00,1.6222,1.62225,1.622,1.622,280700000.0
2009-10-14 21:33:00,1.622,1.62235,1.622,1.62215,249900000.0
2009-10-14 21:34:00,1.6221,1.6222,1.62205,1.62205,105900000.0
2009-10-14 21:35:00,1.6222,1.62225,1.6218,1.62215,151700000.0
2009-10-14 21:36:00,1.62215,1.62225,1.6218,1.62215,226400000.0
2009-10-14 21:37:00,1.6221,1.6222,1.6219,1.6219,157500000.0
2009-10-14 21:38:00,1.6219,1.6221,1.6219,1.62195,234400000.0
2009-10-14 21:39:00,1.62195,1.62195,1.62175,1.6218,66200000.0
2009-10-14 21:40:00,1.62185,1.6219,1.62165,1.6219,239600000.0
2009-10-14 21:41:00,1.62185,1.6219,1.62165,1.6217,226500000.0
2009-10-14 21:42:00,1.6217,1.62195,1.6216,1.62195,99900000.0
2009-10-14 21:43:00,1.62185,1.6219,1.6218,1.6219,144600000.0
2009-10-14 21:44:00,1.6219,1.62195,1.62175,1.6219,219800000.0
2009-10-14 21:45:00,1.6219,1.62195,1.62185,1.62195,109500000.0
2009-10-14 21:46:00,1.62195,1.62195,1.62175,1.6218,127800000.0
2009-10-14 21:47:00,1.62185,1.622,1.6218,1.62185,130500000.0
2009-10-14 21:48:00,1.62185,1.62185,1.62175,1.62175,188900000.0
2009-10-14 21:49:00,1.62175,1.6218,1.62165,1.62165,89800000.0
2009-10-14 21:50:00,1.62165,1.6217,1.62155,1.6217,49300000.0
2009-10-14 21:51:00,1.62165,1.62195,1.62165,1.6219,135300000.0
2009-10-14 21:52:00,1.62195,1.62195,1.6218,1.62185,131200000.0
2009-10-14 21:53:00,1.6218,1.6218,1.62155,1.62155,148100000.0
2009-10-14 21:54:00,1.62155,1.62155,1.62155,1.62155,16000000.0
2009-10-14 21:55:00,1.62155,1.62155,1.62155,1.62155,27000000.0
2009-10-14 21:56:00,1.6212,1.6216,1.6212,1.6214,120400000.0
2009-10-14 21:57:00,1.6214,1.6216,1.6214,1.62145,160100000.0
2009-10-14 21:58:00,1.62145,1.62155,1.62125,1.62145,101400000.0
2009-10-14 21:59:00,1.62145,1.62165,1.6209,1.621,178100000.0
2009-10-14 22:00:00,1.621,1.62165,1.6209,1.6216,237700000.0
2009-10-14 22:01:00,1.62155,1.62165,1.62135,1.62165,58600000.0
2009-10-14 22:02:00,1.6216,1.6216,1.6214,1.6214,45700000.0
2009-10-14 22:03:00,1.6214,1.62165,1.6212,1.6212,72300000.0
2009-10-14 22:04:00,1.6212,1.6213,1.6209,1.6209,125200000.0
2009-10-14 22:05:00,1.6209,1.6209,1.6209,1.6209,33100000.0
2009-10-14 22:06:00,1.6209,1.6209,1.6209,1.6209,7000000.0
2009-10-14 22:07:00,1.6209,1.62095,1.6209,1.6209,29100000.0
2009-10-14 22:08:00,1.6209,1.6209,1.6209,1.6209,8900000.0
2009-10-14 22:09:00,1.6209,1.6209,1.6209,1.6209,2000000.0
2009-10-14 22:10:00,1.6209,1.6209,1.6209,1.6209,12000000.0
2009-10-14 22:11:00,1.6209,1.6209,1.6208,1.6208,18500000.0
2009-10-14 22:12:00,1.6208,1.6209,1.6208,1.6209,16000000.0
2009-10-14 22:13:00,1.6209,1.6209,1.6208,1.62085,9000000.0
2009-10-14 22:14:00,1.62085,1.6209,1.62085,1.62085,22100000.0
2009-10-14 22:15:00,1.62085,1.6209,1.62085,1.62085,62850000.0
2009-10-14 22:16:00,1.62085,1.62095,1.62085,1.6209,74600000.0
2009-10-14 22:17:00,1.6209,1.6209,1.6209,1.6209,23500000.0
2009-10-14 22:18:00,1.621,1.62115,1.621,1.6211,76300000.0
2009-10-14 22:19:00,1.6211,1.62145,1.62105,1.6214,84200000.0
2009-10-14 22:20:00,1.62145,1.62145,1.62115,1.62135,33000000.0
2009-10-14 22:21:00,1.6214,1.6214,1.6211,1.6213,18000000.0
2009-10-14 22:22:00,1.62135,1.62145,1.62135,1.62145,3000000.0
2009-10-14 22:23:00,1.62145,1.6215,1.62135,1.62145,19300000.0
2009-10-14 22:24:00,1.6214,1.6214,1.62115,1.6213,25100000.0
2009-10-14 22:25:00,1.6213,1.62155,1.62125,1.6214,85500000.0
2009-10-14 22:26:00,1.6213,1.6213,1.62115,1.62125,120700000.0
2009-10-14 22:27:00,1.6212,1.6216,1.6212,1.6216,78000000.0
2009-10-14 22:28:00,1.62155,1.6216,1.6213,1.6213,21800000.0
2009-10-14 22:29:00,1.6213,1.62145,1.62105,1.6214,65600000.0
2009-10-14 22:30:00,1.6214,1.6215,1.62115,1.62125,46900000.0
2009-10-14 22:31:00,1.62115,1.6213,1.62105,1.6212,40100000.0
2009-10-14 22:32:00,1.62125,1.62125,1.6212,1.6212,2500000.0
2009-10-14 22:33:00,1.62115,1.62125,1.621,1.6212,35100000.0
2009-10-14 22:34:00,1.621,1.62125,1.621,1.62125,38500000.0
2009-10-14 22:35:00,1.62125,1.62125,1.621,1.621,21500000.0
2009-10-14 22:36:00,1.621,1.62105,1.621,1.62105,8300000.0
2009-10-14 22:37:00,1.621,1.62105,1.621,1.621,21700000.0
2009-10-14 22:38:00,1.621,1.621,1.621,1.621,8800000.0
2009-10-14 22:39:00,1.621,1.6211,1.621,1.621,17800000.0
2009-10-14 22:40:00,1.621,1.6211,1.621,1.621,56800000.0
2009-10-14 22:41:00,1.621,1.62105,1.621,1.62105,9500000.0
2009-10-14 22:42:00,1.62105,1.62115,1.621,1.621,19000000.0
2009-10-14 22:43:00,1.621,1.621,1.621,1.621,2500000.0
2009-10-14 22:44:00,1.62115,1.62115,1.6211,1.62115,27300000.0
2009-10-14 22:45:00,1.6212,1.6215,1.6211,1.6212,90500000.0
2009-10-14 22:46:00,1.62115,1.6213,1.62115,1.6212,30200000.0
2009-10-14 22:47:00,1.62125,1.6213,1.62115,1.62115,110900000.0
2009-10-14 22:48:00,1.6213,1.6213,1.621,1.621,107500000.0
2009-10-14 22:49:00,1.621,1.6214,1.621,1.6211,105100000.0
2009-10-14 22:50:00,1.62115,1.62115,1.62115,1.62115,7200000.0
2009-10-14 22:51:00,1.6213,1.6215,1.6213,1.6215,46300000.0
2009-10-14 22:52:00,1.62155,1.62155,1.6213,1.62145,17200000.0
2009-10-14 22:53:00,1.62145,1.62145,1.62145,1.62145,6100000.0
2009-10-14 22:54:00,1.62145,1.6216,1.62145,1.62155,28500000.0
2009-10-14 22:55:00,1.6217,1.6217,1.62135,1.62145,47700000.0
2009-10-14 22:56:00,1.62155,1.62155,1.62145,1.62155,43700000.0
2009-10-14 22:57:00,1.6215,1.62165,1.6214,1.6216,55000000.0
2009-10-14 22:58:00,1.6216,1.62165,1.6215,1.6216,43200000.0
2009-10-14 22:59:00,1.62155,1.6218,1.6215,1.6216,99500000.0
2009-10-14 23:00:00,1.6212,1.62185,1.62115,1.6218,63100000.0
2009-10-14 23:01:00,1.6218,1.6218,1.6213,1.6213,61000000.0
2009-10-14 23:02:00,1.621,1.62165,1.621,1.6213,33300000.0
2009-10-14 23:03:00,1.621,1.6215,1.621,1.62135,43000000.0
2009-10-14 23:04:00,1.6214,1.6214,1.621,1.621,51200000.0
2009-10-14 23:05:00,1.621,1.621,1.621,1.621,8500000.0
2009-10-14 23:06:00,1.621,1.621,1.621,1.621,9000000.0
2009-10-14 23:07:00,1.621,1.621,1.621,1.621,14000000.0
2009-10-14 23:08:00,1.621,1.62115,1.621,1.621,12000000.0
2009-10-14 23:09:00,1.621,1.62135,1.621,1.62135,10500000.0
2009-10-14 23:10:00,1.62135,1.62135,1.621,1.62115,6500000.0
2009-10-14 23:11:00,1.6213,1.6215,1.621,1.62115,15500000.0
2009-10-14 23:12:00,1.6213,1.62145,1.621,1.62115,23200000.0
2009-10-14 23:13:00,1.6213,1.62205,1.6213,1.622,90200000.0
2009-10-14 23:14:00,1.62165,1.62165,1.621,1.621,94400000.0
2009-10-14 23:15:00,1.621,1.62105,1.621,1.62105,16600000.0
2009-10-14 23:16:00,1.6211,1.62125,1.6211,1.6211,44000000.0
2009-10-14 23:17:00,1.62115,1.62145,1.621,1.62145,9600000.0
2009-10-14 23:18:00,1.6214,1.62145,1.6213,1.6214,17000000.0
2009-10-14 23:19:00,1.62145,1.62145,1.6213,1.62145,14200000.0
2009-10-14 23:20:00,1.6214,1.6214,1.62115,1.6213,31800000.0
2009-10-14 23:21:00,1.6213,1.6213,1.6212,1.62125,6000000.0
2009-10-14 23:22:00,1.6212,1.6213,1.6212,1.6213,8300000.0
2009-10-14 23:23:00,1.62135,1.6214,1.62135,1.6214,2000000.0
2009-10-14 23:24:00,1.62088,1.62151,1.62088,1.62151,60600000.0
2009-10-14 23:25:00,1.6213,1.6213,1.62125,1.6213,6000000.0
2009-10-14 23:26:00,1.62115,1.62115,1.62102,1.62102,14200000.0
2009-10-14 23:27:00,1.62135,1.62135,1.62135,1.62135,1000000.0
2009-10-14 23:28:00,1.62125,1.6213,1.62125,1.6213,2000000.0
2009-10-14 23:29:00,1.62125,1.6213,1.6212,1.6212,8500000.0
2009-10-14 23:30:00,1.62125,1.62225,1.62125,1.6216,130000000.0
2009-10-14 23:31:00,1.62165,1.62205,1.6216,1.6218,93700000.0
2009-10-14 23:32:00,1.62175,1.6219,1.62175,1.62185,20400000.0
2009-10-14 23:33:00,1.6218,1.62205,1.62175,1.622,31100000.0
2009-10-14 23:34:00,1.62205,1.62205,1.6218,1.62205,40300000.0
2009-10-14 23:35:00,1.62205,1.6224,1.62185,1.62235,83200000.0
2009-10-14 23:36:00,1.62235,1.62235,1.6219,1.6221,90600000.0
2009-10-14 23:37:00,1.62215,1.6223,1.622,1.6222,44700000.0
2009-10-14 23:38:00,1.62215,1.62245,1.62185,1.62245,37500000.0
2009-10-14 23:39:00,1.6224,1.62245,1.62235,1.62245,15100000.0
2009-10-14 23:40:00,1.62235,1.6226,1.6222,1.62255,52400000.0
2009-10-14 23:41:00,1.6226,1.62295,1.6225,1.6228,69800000.0
2009-10-14 23:42:00,1.6228,1.62315,1.62275,1.62315,84000000.0
2009-10-14 23:43:00,1.6232,1.62335,1.6227,1.6232,65400000.0
2009-10-14 23:44:00,1.6232,1.62345,1.6232,1.62335,15800000.0
2009-10-14 23:45:00,1.62335,1.6234,1.6233,1.6233,18200000.0
2009-10-14 23:46:00,1.62315,1.62315,1.6228,1.6228,68600000.0
2009-10-14 23:47:00,1.6228,1.6228,1.6225,1.6228,52500000.0
2009-10-14 23:48:00,1.6229,1.6232,1.6228,1.6231,15400000.0
2009-10-14 23:49:00,1.62305,1.6232,1.62305,1.6232,3000000.0
2009-10-14 23:50:00,1.62315,1.62315,1.6228,1.6228,6000000.0
2009-10-14 23:51:00,1.6228,1.62285,1.62275,1.62285,9000000.0
2009-10-14 23:52:00,1.62285,1.6229,1.62275,1.6228,10000000.0
2009-10-14 23:53:00,1.62275,1.6229,1.6226,1.6226,12600000.0
2009-10-14 23:54:00,1.6226,1.6229,1.6224,1.6229,42200000.0
2009-10-14 23:55:00,1.6229,1.6229,1.6228,1.6228,28600000.0
2009-10-14 23:56:00,1.6228,1.62285,1.62275,1.62285,5200000.0
2009-10-14 23:57:00,1.6228,1.6229,1.62265,1.62275,23800000.0
2009-10-14 23:58:00,1.62275,1.62275,1.62265,1.6227,17200000.0
2009-10-14 23:59:00,1.6227,1.62275,1.62265,1.62275,21000000.0
2009-10-15 00:00:00,1.6227,1.62275,1.62265,1.6227,32400000.0
2009-10-15 00:01:00,1.6226,1.62265,1.6224,1.62255,50200000.0
2009-10-15 00:02:00,1.6225,1.6227,1.6225,1.6227,24400000.0
2009-10-15 00:03:00,1.62265,1.62265,1.62245,1.62255,9500000.0
2009-10-15 00:04:00,1.6224,1.62265,1.6224,1.62255,58800000.0
2009-10-15 00:05:00,1.6225,1.62255,1.62245,1.62245,16000000.0
2009-10-15 00:06:00,1.6225,1.623,1.6225,1.6229,54000000.0
2009-10-15 00:07:00,1.62295,1.62305,1.6229,1.6229,17000000.0
2009-10-15 00:08:00,1.62295,1.62325,1.62295,1.62305,26000000.0
2009-10-15 00:09:00,1.6231,1.6234,1.6231,1.6232,39300000.0
2009-10-15 00:10:00,1.62315,1.6233,1.62305,1.6232,60100000.0
2009-10-15 00:11:00,1.6231,1.62345,1.623,1.6233,35900000.0
2009-10-15 00:12:00,1.6232,1.62345,1.62315,1.62315,40800000.0
2009-10-15 00:13:00,1.6232,1.6232,1.62295,1.6231,38200000.0
2009-10-15 00:14:00,1.6231,1.6231,1.62275,1.62305,41000000.0
2009-10-15 00:15:00,1.62295,1.6231,1.62275,1.6231,29500000.0
2009-10-15 00:16:00,1.623,1.6231,1.62295,1.62295,22000000.0
2009-10-15 00:17:00,1.623,1.62305,1.6229,1.623,39000000.0
2009-10-15 00:18:00,1.623,1.6231,1.62295,1.6231,51300000.0
2009-10-15 00:19:00,1.62305,1.6232,1.62305,1.62315,36700000.0
2009-10-15 00:20:00,1.62315,1.62315,1.62305,1.62305,7000000.0
2009-10-15 00:21:00,1.62305,1.62305,1.6226,1.6227,25000000.0
2009-10-15 00:22:00,1.6227,1.62275,1.6227,1.62275,9000000.0
2009-10-15 00:23:00,1.6227,1.6227,1.6226,1.62265,16000000.0
2009-10-15 00:24:00,1.6226,1.62275,1.6226,1.6227,18000000.0
2009-10-15 00:25:00,1.6227,1.6227,1.6227,1.6227,2000000.0
2009-10-15 00:26:00,1.62226,1.62259,1.62197,1.62234,177300000.0
2009-10-15 00:27:00,1.6227,1.62285,1.62265,1.62275,47000000.0
2009-10-15 00:28:00,1.62245,1.62261,1.62219,1.62258,217100000.0
2009-10-15 00:29:00,1.6227,1.6228,1.62265,1.6228,28800000.0
2009-10-15 00:30:00,1.62285,1.62285,1.6228,1.6228,17600000.0
2009-10-15 00:31:00,1.6228,1.6229,1.6228,1.6229,35100000.0
2009-10-15 00:32:00,1.6229,1.623,1.62285,1.623,9600000.0
2009-10-15 00:33:00,1.623,1.623,1.6228,1.62285,56400000.0
2009-10-15 00:34:00,1.6228,1.62295,1.6228,1.62295,16000000.0
2009-10-15 00:35:00,1.6229,1.6229,1.62285,1.62285,7100000.0
2009-10-15 00:36:00,1.6228,1.6228,1.62275,1.62275,10600000.0
2009-10-15 00:37:00,1.62275,1.62275,1.6227,1.62275,4500000.0
2009-10-15 00:38:00,1.6228,1.6228,1.6227,1.62275,11300000.0
2009-10-15 00:39:00,1.6228,1.62285,1.62275,1.62285,21000000.0
2009-10-15 00:40:00,1.62285,1.62285,1.62275,1.6228,14000000.0
2009-10-15 00:41:00,1.6228,1.6234,1.6228,1.6234,21600000.0
2009-10-15 00:42:00,1.62335,1.62345,1.62325,1.6234,40700000.0
2009-10-15 00:43:00,1.6234,1.6234,1.6231,1.6231,55700000.0
2009-10-15 00:44:00,1.62315,1.62315,1.623,1.6231,39400000.0
2009-10-15 00:45:00,1.623,1.623,1.623,1.623,11500000.0
2009-10-15 00:46:00,1.62305,1.6231,1.62305,1.6231,10500000.0
2009-10-15 00:47:00,1.6231,1.6231,1.6228,1.62285,28000000.0
2009-10-15 00:48:00,1.62285,1.623,1.6226,1.6228,66700000.0
2009-10-15 00:49:00,1.6228,1.6229,1.6227,1.62285,54600000.0
2009-10-15 00:50:00,1.62285,1.6229,1.62285,1.6229,6000000.0
2009-10-15 00:51:00,1.6229,1.623,1.62285,1.62285,22900000.0
2009-10-15 00:52:00,1.62285,1.6229,1.6228,1.6228,15900000.0
2009-10-15 00:53:00,1.6228,1.6228,1.6228,1.6228,1500000.0
2009-10-15 00:54:00,1.6228,1.6228,1.6228,1.6228,3000000.0
2009-10-15 00:55:00,1.6228,1.6228,1.6227,1.6227,8500000.0
2009-10-15 00:56:00,1.62275,1.6229,1.62275,1.62275,44300000.0
2009-10-15 00:57:00,1.6229,1.6229,1.62275,1.62285,14500000.0
2009-10-15 00:58:00,1.62275,1.62285,1.62275,1.6228,21000000.0
2009-10-15 00:59:00,1.62275,1.62275,1.6227,1.62275,9200000.0
2009-10-15 01:00:00,1.6229,1.6233,1.62285,1.62325,53000000.0
2009-10-15 01:01:00,1.6233,1.6233,1.62325,1.62325,11500000.0
2009-10-15 01:02:00,1.62325,1.6233,1.62325,1.6233,19600000.0
2009-10-15 01:03:00,1.6233,1.6233,1.62315,1.62315,21600000.0
2009-10-15 01:04:00,1.6232,1.62325,1.6231,1.6231,31500000.0
2009-10-15 01:05:00,1.62315,1.62345,1.62315,1.6233,28700000.0
2009-10-15 01:06:00,1.62325,1.62325,1.62315,1.62315,16100000.0
2009-10-15 01:07:00,1.62315,1.62315,1.62305,1.62305,7500000.0
2009-10-15 01:08:00,1.6231,1.62345,1.6231,1.6234,17000000.0
2009-10-15 01:09:00,1.6234,1.6234,1.6231,1.6233,30300000.0
2009-10-15 01:10:00,1.6233,1.6233,1.62295,1.62295,19700000.0
2009-10-15 01:11:00,1.62295,1.623,1.62255,1.62255,59100000.0
2009-10-15 01:12:00,1.62255,1.62265,1.6224,1.62265,58800000.0
2009-10-15 01:13:00,1.62255,1.6229,1.6224,1.6229,77100000.0
2009-10-15 01:14:00,1.6229,1.6231,1.62245,1.623,75900000.0
2009-10-15 01:15:00,1.62305,1.6233,1.62305,1.62325,59500000.0
2009-10-15 01:16:00,1.62325,1.62325,1.62315,1.62315,10700000.0
2009-10-15 01:17:00,1.62315,1.62315,1.62315,1.62315,4600000.0
2009-10-15 01:18:00,1.62315,1.6232,1.62315,1.62315,8200000.0
2009-10-15 01:19:00,1.62315,1.6233,1.62305,1.6231,67600000.0
2009-10-15 01:20:00,1.62315,1.62315,1.6231,1.62315,11900000.0
2009-10-15 01:21:00,1.62325,1.62335,1.62315,1.62315,19300000.0
2009-10-15 01:22:00,1.6232,1.62335,1.6232,1.62335,26400000.0
2009-10-15 01:23:00,1.62335,1.6235,1.6233,1.62345,57200000.0
2009-10-15 01:24:00,1.6235,1.6236,1.6235,1.6235,27000000.0
2009-10-15 01:25:00,1.62335,1.62345,1.62335,1.62335,19000000.0
2009-10-15 01:26:00,1.62335,1.6234,1.6233,1.62335,21500000.0
2009-10-15 01:27:00,1.6233,1.62335,1.6231,1.6232,29200000.0
2009-10-15 01:28:00,1.62325,1.6233,1.62315,1.6232,26300000.0
2009-10-15 01:29:00,1.62325,1.6233,1.62325,1.62325,16700000.0
2009-10-15 01:30:00,1.62325,1.62335,1.62315,1.6232,21100000.0
2009-10-15 01:31:00,1.62315,1.62325,1.62315,1.62325,10600000.0
2009-10-15 01:32:00,1.6231,1.6231,1.62295,1.62305,65300000.0
2009-10-15 01:33:00,1.623,1.623,1.62295,1.623,7800000.0
2009-10-15 01:34:00,1.62305,1.62325,1.62305,1.62325,22400000.0
2009-10-15 01:35:00,1.6232,1.62325,1.6232,1.62325,11400000.0
2009-10-15 01:36:00,1.62325,1.62325,1.6232,1.62325,19600000.0
2009-10-15 01:37:00,1.6233,1.6234,1.62325,1.6234,19200000.0
2009-10-15 01:38:00,1.62293,1.62308,1.6228,1.62295,19500000.0
2009-10-15 01:39:00,1.623,1.62324,1.62275,1.62298,30000000.0
2009-10-15 01:40:00,1.62335,1.62335,1.6232,1.62335,32900000.0
2009-10-15 01:41:00,1.62335,1.62335,1.6231,1.6232,14400000.0
2009-10-15 01:42:00,1.6233,1.62335,1.6233,1.62335,15400000.0
2009-10-15 01:43:00,1.6233,1.62335,1.62325,1.62325,11300000.0
2009-10-15 01:44:00,1.6232,1.6232,1.62315,1.62315,7300000.0
2009-10-15 01:45:00,1.6232,1.6233,1.6232,1.62325,12900000.0
2009-10-15 01:46:00,1.62325,1.62325,1.62295,1.6231,43500000.0
2009-10-15 01:47:00,1.62305,1.6232,1.62305,1.6232,17300000.0
2009-10-15 01:48:00,1.62315,1.62315,1.6229,1.62295,25200000.0
2009-10-15 01:49:00,1.62305,1.62315,1.62295,1.62315,9000000.0
2009-10-15 01:50:00,1.6232,1.6232,1.623,1.623,17000000.0
2009-10-15 01:51:00,1.623,1.62325,1.623,1.62325,13800000.0
2009-10-15 01:52:00,1.6233,1.62335,1.62295,1.62305,95600000.0
2009-10-15 01:53:00,1.62305,1.62305,1.62305,1.62305,25900000.0
2009-10-15 01:54:00,1.62305,1.6233,1.62305,1.62325,41200000.0
2009-10-15 01:55:00,1.62325,1.6233,1.6231,1.62315,20900000.0
2009-10-15 01:56:00,1.6232,1.62335,1.6232,1.6233,9400000.0
2009-10-15 01:57:00,1.6233,1.62335,1.62325,1.62325,15000000.0
2009-10-15 01:58:00,1.6232,1.62335,1.62295,1.62325,107100000.0
2009-10-15 01:59:00,1.62325,1.62325,1.6231,1.62315,19100000.0
2009-10-15 02:00:00,1.6232,1.6233,1.62305,1.6233,68200000.0
2009-10-15 02:01:00,1.6232,1.6232,1.62295,1.6231,88700000.0
2009-10-15 02:02:00,1.6231,1.6233,1.6229,1.6233,126800000.0
2009-10-15 02:03:00,1.6233,1.6234,1.6231,1.62315,107700000.0
2009-10-15 02:04:00,1.62315,1.6235,1.62305,1.62335,128000000.0
2009-10-15 02:05:00,1.62335,1.62345,1.62305,1.62305,125200000.0
2009-10-15 02:06:00,1.623,1.62325,1.62295,1.623,72500000.0
2009-10-15 02:07:00,1.62295,1.6232,1.6229,1.62315,141900000.0
2009-10-15 02:08:00,1.6232,1.62335,1.62285,1.62315,79700000.0
2009-10-15 02:09:00,1.62315,1.62335,1.6231,1.62325,83200000.0
2009-10-15 02:10:00,1.6233,1.6233,1.6232,1.62325,39100000.0
2009-10-15 02:11:00,1.6233,1.62335,1.62305,1.6232,146400000.0
2009-10-15 02:12:00,1.62315,1.6236,1.62315,1.6234,152700000.0
2009-10-15 02:13:00,1.6233,1.62355,1.6233,1.62345,86400000.0
2009-10-15 02:14:00,1.62345,1.6236,1.6234,1.62345,48500000.0
2009-10-15 02:15:00,1.6235,1.6236,1.6234,1.6236,63400000.0
2009-10-15 02:16:00,1.62355,1.6243,1.62355,1.62415,160900000.0
2009-10-15 02:17:00,1.6241,1.6243,1.62385,1.6239,120700000.0
2009-10-15 02:18:00,1.6239,1.62405,1.6234,1.6235,145500000.0
2009-10-15 02:19:00,1.6235,1.62375,1.6233,1.62355,119200000.0
2009-10-15 02:20:00,1.6235,1.6239,1.62345,1.6237,161700000.0
2009-10-15 02:21:00,1.6237,1.62385,1.62365,1.62385,86200000.0
2009-10-15 02:22:00,1.6238,1.62395,1.6236,1.62395,67700000.0
2009-10-15 02:23:00,1.62395,1.6242,1.6239,1.62415,61700000.0
2009-10-15 02:24:00,1.6241,1.62435,1.62405,1.6243,71600000.0
2009-10-15 02:25:00,1.62425,1.62455,1.62415,1.62435,72600000.0
2009-10-15 02:26:00,1.62435,1.6248,1.62435,1.6247,83700000.0
2009-10-15 02:27:00,1.62475,1.62485,1.6244,1.6245,85000000.0
2009-10-15 02:28:00,1.62455,1.6247,1.62425,1.6246,141700000.0
2009-10-15 02:29:00,1.62455,1.6248,1.62455,1.62465,104300000.0
2009-10-15 02:30:00,1.6247,1.6248,1.6247,1.6248,10600000.0
2009-10-15 02:31:00,1.6248,1.62485,1.6246,1.6246,57800000.0
2009-10-15 02:32:00,1.6246,1.62475,1.6243,1.6245,166000000.0
2009-10-15 02:33:00,1.6245,1.6246,1.62425,1.62425,94500000.0
2009-10-15 02:34:00,1.62425,1.62445,1.62395,1.624,105600000.0
2009-10-15 02:35:00,1.62405,1.6242,1.62355,1.62395,154200000.0
2009-10-15 02:36:00,1.62395,1.62425,1.6239,1.6242,77000000.0
2009-10-15 02:37:00,1.62435,1.6245,1.624,1.62425,96200000.0
2009-10-15 02:38:00,1.62425,1.6243,1.6239,1.62415,104100000.0
2009-10-15 02:39:00,1.6242,1.6243,1.62385,1.6239,103300000.0
2009-10-15 02:40:00,1.6239,1.6239,1.62375,1.62385,23800000.0
2009-10-15 02:41:00,1.62395,1.62395,1.6238,1.62385,19000000.0
2009-10-15 02:42:00,1.6238,1.6238,1.6234,1.62365,63200000.0
2009-10-15 02:43:00,1.62365,1.6237,1.62345,1.6236,74100000.0
2009-10-15 02:44:00,1.62355,1.6241,1.6235,1.624,50500000.0
2009-10-15 02:45:00,1.62395,1.62415,1.6238,1.6241,81600000.0
2009-10-15 02:46:00,1.62405,1.62425,1.62405,1.6242,75900000.0
2009-10-15 02:47:00,1.62425,1.6245,1.62415,1.62445,31600000.0
2009-10-15 02:48:00,1.62435,1.6247,1.62425,1.6247,39500000.0
2009-10-15 02:49:00,1.62465,1.6247,1.6246,1.62465,27900000.0
2009-10-15 02:50:00,1.62465,1.62475,1.62445,1.6245,28900000.0
2009-10-15 02:51:00,1.62455,1.6246,1.62445,1.62455,26000000.0
2009-10-15 02:52:00,1.62455,1.6247,1.62455,1.6246,11000000.0
2009-10-15 02:53:00,1.6246,1.62525,1.6246,1.6252,65500000.0
2009-10-15 02:54:00,1.6252,1.62615,1.6252,1.6259,130700000.0
2009-10-15 02:55:00,1.62585,1.62595,1.6253,1.6256,147000000.0
2009-10-15 02:56:00,1.62565,1.62575,1.62545,1.6256,76100000.0
2009-10-15 02:57:00,1.6256,1.6259,1.62555,1.62565,118100000.0
2009-10-15 02:58:00,1.62565,1.6259,1.6255,1.62575,151200000.0
2009-10-15 02:59:00,1.62575,1.6258,1.6255,1.6255,88400000.0
2009-10-15 03:00:00,1.62555,1.62575,1.62555,1.62565,92400000.0
2009-10-15 03:01:00,1.6256,1.6259,1.62545,1.62575,118400000.0
2009-10-15 03:02:00,1.6257,1.6257,1.62535,1.62535,58200000.0
2009-10-15 03:03:00,1.62535,1.62555,1.62495,1.6252,74500000.0
2009-10-15 03:04:00,1.62535,1.6254,1.6248,1.6251,65700000.0
2009-10-15 03:05:00,1.62505,1.6251,1.6248,1.62485,35900000.0
2009-10-15 03:06:00,1.6248,1.62485,1.62445,1.62465,33100000.0
2009-10-15 03:07:00,1.6247,1.6247,1.6244,1.62455,80300000.0
2009-10-15 03:08:00,1.62455,1.6246,1.62445,1.6246,50700000.0
2009-10-15 03:09:00,1.62455,1.6246,1.62445,1.6246,54200000.0
2009-10-15 03:10:00,1.62455,1.6246,1.6243,1.6245,50900000.0
2009-10-15 03:11:00,1.62445,1.62475,1.62435,1.62465,38800000.0
2009-10-15 03:12:00,1.6246,1.6249,1.6246,1.6248,50000000.0
2009-10-15 03:13:00,1.6248,1.62495,1.62475,1.6248,42700000.0
2009-10-15 03:14:00,1.62485,1.62485,1.62465,1.62475,37300000.0
2009-10-15 03:15:00,1.6248,1.6248,1.6246,1.62465,26400000.0
2009-10-15 03:16:00,1.6246,1.6248,1.62435,1.6247,59700000.0
2009-10-15 03:17:00,1.62465,1.62505,1.62465,1.62505,40700000.0
2009-10-15 03:18:00,1.6251,1.62515,1.6247,1.62475,110900000.0
2009-10-15 03:19:00,1.62475,1.6248,1.62465,1.62465,49700000.0
2009-10-15 03:20:00,1.6246,1.62475,1.62445,1.6247,86900000.0
2009-10-15 03:21:00,1.6247,1.6249,1.62435,1.6246,146900000.0
2009-10-15 03:22:00,1.6247,1.62485,1.62455,1.62475,70900000.0
2009-10-15 03:23:00,1.62475,1.6251,1.6247,1.6251,88200000.0
2009-10-15 03:24:00,1.62495,1.62515,1.62495,1.6251,89700000.0
2009-10-15 03:25:00,1.62505,1.62525,1.625,1.62515,44100000.0
2009-10-15 03:26:00,1.62515,1.62525,1.6251,1.62515,50900000.0
2009-10-15 03:27:00,1.6251,1.62535,1.62505,1.62515,36900000.0
2009-10-15 03:28:00,1.62515,1.6252,1.625,1.6251,36800000.0
2009-10-15 03:29:00,1.62505,1.6253,1.62505,1.62525,12400000.0
2009-10-15 03:30:00,1.62525,1.62535,1.62515,1.6252,48700000.0
2009-10-15 03:31:00,1.62525,1.62535,1.6252,1.6253,19200000.0
2009-10-15 03:32:00,1.6253,1.62555,1.62525,1.62535,61800000.0
2009-10-15 03:33:00,1.6253,1.6255,1.6253,1.6254,57100000.0
2009-10-15 03:34:00,1.6254,1.62545,1.62535,1.6254,15400000.0
2009-10-15 03:35:00,1.6254,1.62555,1.6254,1.62545,28200000.0
2009-10-15 03:36:00,1.62545,1.62555,1.62535,1.62545,32000000.0
2009-10-15 03:37:00,1.6255,1.6256,1.62525,1.6253,103100000.0
2009-10-15 03:38:00,1.6253,1.6255,1.62525,1.6254,100300000.0
2009-10-15 03:39:00,1.62545,1.62555,1.62535,1.62535,74600000.0
2009-10-15 03:40:00,1.6254,1.62545,1.6251,1.62525,54100000.0
2009-10-15 03:41:00,1.62525,1.62545,1.6252,1.62535,89300000.0
2009-10-15 03:42:00,1.62535,1.62535,1.6249,1.62515,64100000.0
2009-10-15 03:43:00,1.62515,1.6254,1.6251,1.6254,110100000.0
2009-10-15 03:44:00,1.6254,1.6257,1.62525,1.6257,98500000.0
2009-10-15 03:45:00,1.62565,1.6258,1.62565,1.6258,23000000.0
2009-10-15 03:46:00,1.6257,1.62575,1.62565,1.6257,30000000.0
2009-10-15 03:47:00,1.6257,1.62575,1.6257,1.62575,5000000.0
2009-10-15 03:48:00,1.6257,1.62575,1.62565,1.6257,21000000.0
2009-10-15 03:49:00,1.6257,1.62575,1.62535,1.62555,36900000.0
2009-10-15 03:50:00,1.62545,1.62555,1.6254,1.6255,16400000.0
2009-10-15 03:51:00,1.6255,1.62555,1.6254,1.6255,28000000.0
2009-10-15 03:52:00,1.62555,1.6257,1.6254,1.62545,22000000.0
2009-10-15 03:53:00,1.62545,1.6255,1.6253,1.62535,20000000.0
2009-10-15 03:54:00,1.6253,1.6255,1.62525,1.6253,32200000.0
2009-10-15 03:55:00,1.6253,1.6254,1.6252,1.62535,29000000.0
2009-10-15 03:56:00,1.6253,1.62535,1.62515,1.62515,24000000.0
2009-10-15 03:57:00,1.6251,1.62515,1.62495,1.6251,38000000.0
2009-10-15 03:58:00,1.62515,1.62515,1.625,1.62505,49000000.0
2009-10-15 03:59:00,1.62505,1.62515,1.62505,1.62515,16700000.0
2009-10-15 04:00:00,1.6251,1.6251,1.62495,1.625,24300000.0
2009-10-15 04:01:00,1.625,1.6251,1.62485,1.6249,59500000.0
2009-10-15 04:02:00,1.62495,1.62515,1.6249,1.62495,31600000.0
2009-10-15 04:03:00,1.62505,1.6251,1.6248,1.6248,74200000.0
2009-10-15 04:04:00,1.62485,1.6249,1.62475,1.6249,12000000.0
2009-10-15 04:05:00,1.6249,1.6249,1.6247,1.6247,11400000.0
2009-10-15 04:06:00,1.62475,1.6251,1.62475,1.62505,17500000.0
2009-10-15 04:07:00,1.625,1.62515,1.62495,1.62515,11000000.0
2009-10-15 04:08:00,1.62515,1.6252,1.6249,1.625,33300000.0
2009-10-15 04:09:00,1.625,1.62505,1.62485,1.625,58900000.0
2009-10-15 04:10:00,1.62495,1.6251,1.6249,1.6251,61900000.0
2009-10-15 04:11:00,1.6252,1.6252,1.62505,1.6251,28300000.0
2009-10-15 04:12:00,1.6251,1.62515,1.62495,1.62515,18900000.0
2009-10-15 04:13:00,1.6251,1.6251,1.625,1.62505,17500000.0
2009-10-15 04:14:00,1.625,1.6253,1.625,1.6253,81200000.0
2009-10-15 04:15:00,1.62525,1.62535,1.6252,1.62535,39900000.0
2009-10-15 04:16:00,1.62535,1.62535,1.6251,1.6252,36300000.0
2009-10-15 04:17:00,1.62515,1.62515,1.625,1.625,36000000.0
2009-10-15 04:18:00,1.62505,1.6253,1.6248,1.6253,52100000.0
2009-10-15 04:19:00,1.6253,1.6253,1.62515,1.6253,22000000.0
2009-10-15 04:20:00,1.6253,1.62535,1.62515,1.6253,41000000.0
2009-10-15 04:21:00,1.6252,1.62555,1.62505,1.6255,168900000.0
2009-10-15 04:22:00,1.6255,1.62555,1.62535,1.62535,109900000.0
2009-10-15 04:23:00,1.62545,1.62545,1.6253,1.62535,98100000.0
2009-10-15 04:24:00,1.62535,1.62535,1.6251,1.62525,64400000.0
2009-10-15 04:25:00,1.62525,1.62525,1.6251,1.62515,76500000.0
2009-10-15 04:26:00,1.6252,1.62535,1.6251,1.62525,88700000.0
2009-10-15 04:27:00,1.62525,1.62535,1.62515,1.62535,52300000.0
2009-10-15 04:28:00,1.62535,1.62545,1.62525,1.62525,74400000.0
2009-10-15 04:29:00,1.62525,1.62545,1.62525,1.6254,38900000.0
2009-10-15 04:30:00,1.62535,1.6255,1.62525,1.62535,46000000.0
2009-10-15 04:31:00,1.62525,1.62545,1.62525,1.62545,19000000.0
2009-10-15 04:32:00,1.62545,1.62545,1.6254,1.6254,17000000.0
2009-10-15 04:33:00,1.6254,1.6254,1.6254,1.6254,5000000.0
2009-10-15 04:34:00,1.62535,1.62535,1.6252,1.6252,8000000.0
2009-10-15 04:35:00,1.6252,1.62525,1.62505,1.62505,11200000.0
2009-10-15 04:36:00,1.62505,1.62505,1.62495,1.625,19800000.0
2009-10-15 04:37:00,1.62505,1.6253,1.625,1.6253,126900000.0
2009-10-15 04:38:00,1.62545,1.62545,1.62515,1.62525,77500000.0
2009-10-15 04:39:00,1.62525,1.6253,1.62495,1.6252,118100000.0
2009-10-15 04:40:00,1.6251,1.62535,1.6251,1.6252,54800000.0
2009-10-15 04:41:00,1.62525,1.6253,1.6252,1.6252,16500000.0
2009-10-15 04:42:00,1.62525,1.6253,1.6249,1.62505,57800000.0
2009-10-15 04:43:00,1.625,1.62515,1.62495,1.62505,79300000.0
2009-10-15 04:44:00,1.62505,1.62525,1.62495,1.62525,56500000.0
2009-10-15 04:45:00,1.62525,1.62565,1.62525,1.62555,41800000.0
2009-10-15 04:46:00,1.6255,1.62555,1.62535,1.62535,55500000.0
2009-10-15 04:47:00,1.62535,1.6255,1.62535,1.6255,28500000.0
2009-10-15 04:48:00,1.62545,1.62545,1.6254,1.62545,9000000.0
2009-10-15 04:49:00,1.62545,1.62545,1.6254,1.6254,3000000.0
2009-10-15 04:50:00,1.6254,1.62545,1.62535,1.6254,7500000.0
2009-10-15 04:51:00,1.6254,1.62545,1.6254,1.62545,7500000.0
2009-10-15 04:52:00,1.62545,1.6255,1.62505,1.6254,63900000.0
2009-10-15 04:53:00,1.6254,1.6254,1.625,1.62525,117600000.0
2009-10-15 04:54:00,1.6252,1.6252,1.62505,1.6252,11700000.0
2009-10-15 04:55:00,1.6253,1.6253,1.6252,1.62525,9000000.0
2009-10-15 04:56:00,1.62525,1.62535,1.62515,1.62525,14300000.0
2009-10-15 04:57:00,1.6252,1.62525,1.62515,1.62525,19700000.0
2009-10-15 04:58:00,1.62525,1.62535,1.6252,1.62535,47400000.0
2009-10-15 04:59:00,1.62535,1.62535,1.6249,1.6252,54000000.0
2009-10-15 05:00:00,1.62515,1.6252,1.625,1.6251,67400000.0
2009-10-15 05:01:00,1.6251,1.62515,1.62495,1.62505,54300000.0
2009-10-15 05:02:00,1.6251,1.6252,1.625,1.6252,26800000.0
2009-10-15 05:03:00,1.62525,1.6253,1.62505,1.6251,72700000.0
2009-10-15 05:04:00,1.6251,1.6254,1.625,1.62525,100500000.0
2009-10-15 05:05:00,1.62525,1.6254,1.6252,1.62525,46500000.0
2009-10-15 05:06:00,1.62525,1.62535,1.62515,1.62525,33000000.0
2009-10-15 05:07:00,1.6253,1.6254,1.62525,1.6253,45100000.0
2009-10-15 05:08:00,1.6253,1.6254,1.6252,1.62535,75600000.0
2009-10-15 05:09:00,1.6254,1.6254,1.6253,1.62535,29000000.0
2009-10-15 05:10:00,1.62535,1.62545,1.62525,1.6253,29300000.0
2009-10-15 05:11:00,1.6253,1.62545,1.62525,1.62545,18900000.0
2009-10-15 05:12:00,1.6254,1.62545,1.62535,1.62535,8000000.0
2009-10-15 05:13:00,1.6254,1.62545,1.6254,1.62545,5000000.0
2009-10-15 05:14:00,1.62545,1.62545,1.62545,1.62545,6700000.0
2009-10-15 05:15:00,1.6254,1.62545,1.6254,1.62545,23800000.0
2009-10-15 05:16:00,1.62545,1.6255,1.62545,1.62545,7000000.0
2009-10-15 05:17:00,1.62545,1.6255,1.6253,1.6254,20000000.0
2009-10-15 05:18:00,1.6254,1.62565,1.6254,1.6256,28400000.0
2009-10-15 05:19:00,1.62555,1.62565,1.6255,1.62555,56300000.0
2009-10-15 05:20:00,1.62565,1.6257,1.62555,1.62565,47400000.0
2009-10-15 05:21:00,1.6257,1.6257,1.6256,1.6257,11000000.0
2009-10-15 05:22:00,1.62565,1.62575,1.6256,1.6257,36900000.0
2009-10-15 05:23:00,1.62565,1.6257,1.6256,1.62565,24900000.0
2009-10-15 05:24:00,1.6256,1.62565,1.6256,1.6256,8800000.0
2009-10-15 05:25:00,1.6256,1.6256,1.62545,1.6255,14000000.0
2009-10-15 05:26:00,1.6255,1.62555,1.62545,1.62555,16000000.0
2009-10-15 05:27:00,1.62555,1.62555,1.6255,1.62555,5000000.0
2009-10-15 05:28:00,1.62555,1.62555,1.62555,1.62555,11000000.0
2009-10-15 05:29:00,1.62555,1.6256,1.62555,1.62555,29500000.0
2009-10-15 05:30:00,1.62555,1.6256,1.6255,1.62555,30500000.0
2009-10-15 05:31:00,1.62565,1.62565,1.6255,1.6256,37500000.0
2009-10-15 05:32:00,1.62555,1.6259,1.62555,1.62565,43300000.0
2009-10-15 05:33:00,1.6257,1.6258,1.6256,1.62575,43500000.0
2009-10-15 05:34:00,1.6258,1.6258,1.62555,1.6256,31500000.0
2009-10-15 05:35:00,1.62575,1.62575,1.6255,1.62555,18000000.0
2009-10-15 05:36:00,1.6257,1.6257,1.62555,1.62555,11300000.0
2009-10-15 05:37:00,1.62555,1.62565,1.62555,1.62565,10900000.0
2009-10-15 05:38:00,1.6257,1.62575,1.6256,1.62565,19900000.0
2009-10-15 05:39:00,1.6256,1.6256,1.6256,1.6256,1500000.0
2009-10-15 05:40:00,1.62565,1.6257,1.62555,1.62555,43200000.0
2009-10-15 05:41:00,1.6256,1.62595,1.6255,1.6258,106900000.0
2009-10-15 05:42:00,1.62585,1.626,1.62575,1.6259,48200000.0
2009-10-15 05:43:00,1.62605,1.62615,1.62585,1.62595,52300000.0
2009-10-15 05:44:00,1.626,1.6261,1.62595,1.62605,54800000.0
2009-10-15 05:45:00,1.6261,1.6262,1.62595,1.6261,87100000.0
2009-10-15 05:46:00,1.62615,1.62615,1.62565,1.62575,91300000.0
2009-10-15 05:47:00,1.62575,1.62615,1.62575,1.6259,107500000.0
2009-10-15 05:48:00,1.6259,1.62605,1.6259,1.6259,51400000.0
2009-10-15 05:49:00,1.6259,1.6261,1.62585,1.62595,56200000.0
2009-10-15 05:50:00,1.6259,1.62595,1.6257,1.62575,49700000.0
2009-10-15 05:51:00,1.62575,1.6258,1.62555,1.6257,58800000.0
2009-10-15 05:52:00,1.6257,1.62575,1.6256,1.6257,20800000.0
2009-10-15 05:53:00,1.6257,1.62575,1.6257,1.62575,2900000.0
2009-10-15 05:54:00,1.62575,1.62625,1.62565,1.62625,48600000.0
2009-10-15 05:55:00,1.62625,1.6263,1.6262,1.6262,24500000.0
2009-10-15 05:56:00,1.62615,1.6263,1.6261,1.6261,16900000.0
2009-10-15 05:57:00,1.62605,1.6262,1.62605,1.62615,19900000.0
2009-10-15 05:58:00,1.62615,1.62615,1.62605,1.62605,5000000.0
2009-10-15 05:59:00,1.62605,1.62615,1.62595,1.6261,17000000.0
2009-10-15 06:00:00,1.62605,1.6263,1.62605,1.62615,26100000.0
2009-10-15 06:01:00,1.6261,1.6261,1.6258,1.6259,34100000.0
2009-10-15 06:02:00,1.62595,1.62625,1.62595,1.6262,90600000.0
2009-10-15 06:03:00,1.62615,1.6263,1.626,1.6262,90700000.0
2009-10-15 06:04:00,1.6262,1.6264,1.6262,1.62635,62500000.0
2009-10-15 06:05:00,1.6263,1.62645,1.62615,1.6264,55700000.0
2009-10-15 06:06:00,1.62635,1.6264,1.6262,1.62625,58800000.0
2009-10-15 06:07:00,1.62625,1.62635,1.6262,1.62625,31600000.0
2009-10-15 06:08:00,1.62625,1.62655,1.6261,1.62655,49700000.0
2009-10-15 06:09:00,1.6266,1.6268,1.6266,1.62675,25700000.0
2009-10-15 06:10:00,1.6268,1.62685,1.62675,1.62685,14000000.0
2009-10-15 06:11:00,1.6268,1.6269,1.62665,1.6267,43900000.0
2009-10-15 06:12:00,1.62655,1.6267,1.62645,1.6266,36500000.0
2009-10-15 06:13:00,1.6267,1.6267,1.6265,1.6265,15700000.0
2009-10-15 06:14:00,1.6265,1.6266,1.62645,1.6266,32300000.0
2009-10-15 06:15:00,1.62655,1.6266,1.6263,1.6263,29700000.0
2009-10-15 06:16:00,1.62635,1.6264,1.6263,1.62635,53100000.0
2009-10-15 06:17:00,1.62635,1.6264,1.6263,1.6263,41800000.0
2009-10-15 06:18:00,1.62615,1.6262,1.62615,1.62615,5900000.0
2009-10-15 06:19:00,1.6261,1.6263,1.626,1.62615,30600000.0
2009-10-15 06:20:00,1.6261,1.6263,1.6261,1.62625,36500000.0
2009-10-15 06:21:00,1.62615,1.6262,1.626,1.626,14500000.0
2009-10-15 06:22:00,1.62605,1.62605,1.62595,1.626,15000000.0
2009-10-15 06:23:00,1.626,1.626,1.62575,1.62575,27000000.0
2009-10-15 06:24:00,1.62575,1.6258,1.62565,1.62565,27000000.0
2009-10-15 06:25:00,1.62565,1.62575,1.62565,1.62565,7000000.0
2009-10-15 06:26:00,1.6257,1.6257,1.62555,1.6256,10000000.0
2009-10-15 06:27:00,1.6256,1.6257,1.62535,1.62535,31800000.0
2009-10-15 06:28:00,1.62535,1.62535,1.6253,1.62535,3000000.0
2009-10-15 06:29:00,1.6253,1.6253,1.62525,1.62525,4900000.0
2009-10-15 06:30:00,1.62525,1.62535,1.62525,1.62535,8300000.0
2009-10-15 06:31:00,1.62535,1.6256,1.62535,1.6255,45000000.0
2009-10-15 06:32:00,1.62545,1.62565,1.6253,1.62565,58200000.0
2009-10-15 06:33:00,1.6257,1.6259,1.62565,1.6259,19400000.0
2009-10-15 06:34:00,1.62585,1.62585,1.62575,1.62575,18200000.0
2009-10-15 06:35:00,1.62575,1.626,1.6256,1.626,56000000.0
2009-10-15 06:36:00,1.62605,1.6262,1.62595,1.62615,31200000.0
2009-10-15 06:37:00,1.62625,1.62635,1.626,1.6261,163700000.0
2009-10-15 06:38:00,1.6262,1.6262,1.62595,1.626,102100000.0
2009-10-15 06:39:00,1.62595,1.626,1.6258,1.6259,25700000.0
2009-10-15 06:40:00,1.6259,1.62625,1.6259,1.62615,71200000.0
2009-10-15 06:41:00,1.62615,1.6262,1.6259,1.62595,54000000.0
2009-10-15 06:42:00,1.62595,1.626,1.6257,1.6258,53400000.0
2009-10-15 06:43:00,1.62575,1.62575,1.62555,1.6257,140400000.0
2009-10-15 06:44:00,1.62565,1.6258,1.6256,1.62575,31900000.0
2009-10-15 06:45:00,1.62575,1.62595,1.62575,1.62595,37200000.0
2009-10-15 06:46:00,1.62595,1.626,1.6259,1.626,60900000.0
2009-10-15 06:47:00,1.626,1.62625,1.626,1.6262,45400000.0
2009-10-15 06:48:00,1.6262,1.62635,1.6262,1.62635,48900000.0
2009-10-15 06:49:00,1.62625,1.62645,1.62625,1.62635,57200000.0
2009-10-15 06:50:00,1.62635,1.6265,1.62625,1.62635,70500000.0
2009-10-15 06:51:00,1.62635,1.6265,1.62635,1.6264,11300000.0
2009-10-15 06:52:00,1.62645,1.62655,1.6264,1.62655,13500000.0
2009-10-15 06:53:00,1.62645,1.6267,1.62635,1.6267,40700000.0
2009-10-15 06:54:00,1.62655,1.62665,1.62645,1.62655,73200000.0
2009-10-15 06:55:00,1.6265,1.6267,1.6265,1.6266,29100000.0
2009-10-15 06:56:00,1.6266,1.6267,1.62655,1.6266,9000000.0
2009-10-15 06:57:00,1.62655,1.627,1.62655,1.62685,83300000.0
2009-10-15 06:58:00,1.62675,1.6269,1.6267,1.6267,24900000.0
2009-10-15 06:59:00,1.6268,1.6269,1.62665,1.62665,34100000.0
2009-10-15 07:00:00,1.62665,1.62665,1.6264,1.6266,62700000.0
2009-10-15 07:01:00,1.6266,1.62665,1.62645,1.62655,93400000.0
2009-10-15 07:02:00,1.6265,1.62675,1.6264,1.62655,70600000.0
2009-10-15 07:03:00,1.62665,1.62665,1.62625,1.6263,66400000.0
2009-10-15 07:04:00,1.6263,1.62635,1.62615,1.62625,50300000.0
2009-10-15 07:05:00,1.62625,1.62635,1.62625,1.6263,16500000.0
2009-10-15 07:06:00,1.6263,1.6264,1.6261,1.6261,57600000.0
2009-10-15 07:07:00,1.6261,1.6263,1.626,1.626,33000000.0
2009-10-15 07:08:00,1.6261,1.6262,1.62595,1.62595,47800000.0
2009-10-15 07:09:00,1.6259,1.6261,1.6259,1.626,45900000.0
2009-10-15 07:10:00,1.62605,1.62615,1.62595,1.62615,83000000.0
2009-10-15 07:11:00,1.62605,1.62645,1.626,1.62645,89600000.0
2009-10-15 07:12:00,1.62645,1.6267,1.6264,1.62665,72800000.0
2009-10-15 07:13:00,1.6266,1.6267,1.6265,1.6266,39800000.0
2009-10-15 07:14:00,1.62665,1.627,1.6266,1.6269,68100000.0
2009-10-15 07:15:00,1.6269,1.62715,1.6269,1.62715,48800000.0
2009-10-15 07:16:00,1.62715,1.62735,1.6271,1.62715,38800000.0
2009-10-15 07:17:00,1.6272,1.6273,1.6271,1.6271,62900000.0
2009-10-15 07:18:00,1.6271,1.6271,1.62695,1.62695,32600000.0
2009-10-15 07:19:00,1.627,1.62705,1.627,1.627,7300000.0
2009-10-15 07:20:00,1.62705,1.62715,1.627,1.6271,21900000.0
2009-10-15 07:21:00,1.6271,1.62715,1.62695,1.627,45700000.0
2009-10-15 07:22:00,1.627,1.62705,1.6268,1.62685,20000000.0
2009-10-15 07:23:00,1.62685,1.62685,1.62675,1.62675,29000000.0
2009-10-15 07:24:00,1.62675,1.6269,1.62665,1.6268,49500000.0
2009-10-15 07:25:00,1.6268,1.62695,1.6266,1.62675,69400000.0
2009-10-15 07:26:00,1.62675,1.62675,1.6265,1.62655,40000000.0
2009-10-15 07:27:00,1.6265,1.62655,1.62645,1.62655,24600000.0
2009-10-15 07:28:00,1.6265,1.6266,1.6264,1.6265,40700000.0
2009-10-15 07:29:00,1.6264,1.6265,1.6264,1.6265,40300000.0
2009-10-15 07:30:00,1.6264,1.62665,1.6264,1.6264,60300000.0
2009-10-15 07:31:00,1.6265,1.6265,1.6264,1.62645,25100000.0
2009-10-15 07:32:00,1.6265,1.6265,1.62635,1.6265,22700000.0
2009-10-15 07:33:00,1.62645,1.62645,1.62625,1.62625,28800000.0
2009-10-15 07:34:00,1.62625,1.62625,1.62605,1.6261,42300000.0
2009-10-15 07:35:00,1.62605,1.6264,1.626,1.6262,87200000.0
2009-10-15 07:36:00,1.62625,1.62625,1.62615,1.62615,30500000.0
2009-10-15 07:37:00,1.6262,1.62645,1.62605,1.62635,63900000.0
2009-10-15 07:38:00,1.62645,1.62645,1.6263,1.6263,56600000.0
2009-10-15 07:39:00,1.6264,1.6265,1.62625,1.6265,42400000.0
2009-10-15 07:40:00,1.62655,1.6266,1.62635,1.62645,36000000.0
2009-10-15 07:41:00,1.62635,1.62635,1.62625,1.62635,15300000.0
2009-10-15 07:42:00,1.62635,1.6265,1.62635,1.62635,23000000.0
2009-10-15 07:43:00,1.62635,1.62635,1.62635,1.62635,17000000.0
2009-10-15 07:44:00,1.62635,1.6264,1.6263,1.6263,53800000.0
2009-10-15 07:45:00,1.6263,1.62645,1.6262,1.6264,57100000.0
2009-10-15 07:46:00,1.62645,1.62645,1.62605,1.6262,71400000.0
2009-10-15 07:47:00,1.6262,1.62635,1.62605,1.62625,74100000.0
2009-10-15 07:48:00,1.62625,1.62645,1.62625,1.62635,60300000.0
2009-10-15 07:49:00,1.62635,1.6264,1.62615,1.6263,61700000.0
2009-10-15 07:50:00,1.62635,1.6265,1.6261,1.6264,68800000.0
2009-10-15 07:51:00,1.62645,1.62645,1.62635,1.62635,22100000.0
2009-10-15 07:52:00,1.62635,1.6267,1.62615,1.6266,81100000.0
2009-10-15 07:53:00,1.6265,1.62675,1.62645,1.62655,89000000.0
2009-10-15 07:54:00,1.6266,1.62675,1.62645,1.6266,65800000.0
2009-10-15 07:55:00,1.6267,1.62675,1.62655,1.6266,66300000.0
2009-10-15 07:56:00,1.6266,1.62665,1.62625,1.62635,86300000.0
2009-10-15 07:57:00,1.6264,1.62645,1.62605,1.62625,51500000.0
2009-10-15 07:58:00,1.62625,1.62635,1.62615,1.62615,98100000.0
2009-10-15 07:59:00,1.6262,1.6263,1.62615,1.6262,59600000.0
2009-10-15 08:00:00,1.6261,1.6261,1.6259,1.6259,93100000.0
2009-10-15 08:01:00,1.62595,1.62605,1.62555,1.6257,92100000.0
2009-10-15 08:02:00,1.6257,1.62605,1.62565,1.62595,69900000.0
2009-10-15 08:03:00,1.626,1.6267,1.6259,1.6265,148500000.0
2009-10-15 08:04:00,1.6265,1.62685,1.6265,1.6267,86900000.0
2009-10-15 08:05:00,1.6267,1.6267,1.6264,1.6264,83800000.0
2009-10-15 08:06:00,1.6265,1.6267,1.6265,1.6267,86700000.0
2009-10-15 08:07:00,1.6267,1.6267,1.6263,1.6265,116700000.0
2009-10-15 08:08:00,1.62645,1.62665,1.6264,1.6266,62700000.0
2009-10-15 08:09:00,1.62665,1.6267,1.62655,1.6267,36900000.0
2009-10-15 08:10:00,1.62675,1.62725,1.62655,1.6272,143600000.0
2009-10-15 08:11:00,1.6272,1.62745,1.6272,1.6272,90600000.0
2009-10-15 08:12:00,1.6272,1.6278,1.62715,1.6276,179200000.0
2009-10-15 08:13:00,1.6276,1.62795,1.6275,1.6278,171700000.0
2009-10-15 08:14:00,1.6278,1.6283,1.6276,1.6278,199300000.0
2009-10-15 08:15:00,1.6278,1.6282,1.62765,1.62815,123800000.0
2009-10-15 08:16:00,1.62815,1.6284,1.62785,1.628,127300000.0
2009-10-15 08:17:00,1.628,1.62835,1.62795,1.62835,126900000.0
2009-10-15 08:18:00,1.6284,1.62985,1.6284,1.62975,272300000.0
2009-10-15 08:19:00,1.62975,1.62975,1.6292,1.62955,259700000.0
2009-10-15 08:20:00,1.62955,1.62975,1.62905,1.6297,163600000.0
2009-10-15 08:21:00,1.62975,1.63025,1.62965,1.62965,204500000.0
2009-10-15 08:22:00,1.62965,1.6297,1.6291,1.62925,159600000.0
2009-10-15 08:23:00,1.6292,1.62955,1.62905,1.6292,180700000.0
2009-10-15 08:24:00,1.6292,1.62925,1.6285,1.6287,198100000.0
2009-10-15 08:25:00,1.6287,1.6293,1.62865,1.62885,297100000.0
2009-10-15 08:26:00,1.6288,1.6297,1.6288,1.62965,298900000.0
2009-10-15 08:27:00,1.62975,1.6298,1.6292,1.62975,309700000.0
2009-10-15 08:28:00,1.62975,1.6299,1.6296,1.6296,315000000.0
2009-10-15 08:29:00,1.6295,1.6298,1.6293,1.62955,250000000.0
2009-10-15 08:30:00,1.6295,1.6306,1.62945,1.63055,227100000.0
2009-10-15 08:31:00,1.63055,1.63075,1.6303,1.63055,171400000.0
2009-10-15 08:32:00,1.63055,1.63065,1.63035,1.63045,196900000.0
2009-10-15 08:33:00,1.63045,1.63075,1.6304,1.63055,241700000.0
2009-10-15 08:34:00,1.63055,1.63075,1.63045,1.63045,248200000.0
2009-10-15 08:35:00,1.63045,1.63045,1.63015,1.63015,203200000.0
2009-10-15 08:36:00,1.63,1.63,1.6295,1.62985,265400000.0
2009-10-15 08:37:00,1.6298,1.6305,1.6298,1.6304,206700000.0
2009-10-15 08:38:00,1.6304,1.63155,1.6304,1.6309,347300000.0
2009-10-15 08:39:00,1.63095,1.631,1.63075,1.63075,130900000.0
2009-10-15 08:40:00,1.63075,1.631,1.63075,1.631,152400000.0
2009-10-15 08:41:00,1.63095,1.6312,1.6308,1.63085,193600000.0
2009-10-15 08:42:00,1.63085,1.63095,1.63075,1.6309,126400000.0
2009-10-15 08:43:00,1.63085,1.63115,1.63065,1.6309,320400000.0
2009-10-15 08:44:00,1.6309,1.6313,1.6308,1.6312,369300000.0
2009-10-15 08:45:00,1.6312,1.63125,1.63075,1.63095,268400000.0
2009-10-15 08:46:00,1.631,1.6322,1.6309,1.6322,329800000.0
2009-10-15 08:47:00,1.6322,1.6323,1.63175,1.63185,245700000.0
2009-10-15 08:48:00,1.63185,1.63205,1.63155,1.63155,255200000.0
2009-10-15 08:49:00,1.63155,1.6316,1.63135,1.6314,176200000.0
2009-10-15 08:50:00,1.63135,1.6319,1.6313,1.6318,187500000.0
2009-10-15 08:51:00,1.6318,1.6322,1.6318,1.6318,193600000.0
2009-10-15 08:52:00,1.63185,1.63215,1.63145,1.6319,379400000.0
2009-10-15 08:53:00,1.6319,1.63315,1.6319,1.63315,312700000.0
2009-10-15 08:54:00,1.6331,1.63395,1.6331,1.6338,426700000.0
2009-10-15 08:55:00,1.6338,1.63395,1.63275,1.6328,302400000.0
2009-10-15 08:56:00,1.6328,1.63295,1.63235,1.63235,336500000.0
2009-10-15 08:57:00,1.63235,1.63235,1.63155,1.6317,342700000.0
2009-10-15 08:58:00,1.6317,1.6319,1.6313,1.6319,331100000.0
2009-10-15 08:59:00,1.63185,1.6321,1.6312,1.63125,353300000.0
2009-10-15 09:00:00,1.63125,1.6326,1.63125,1.6324,333700000.0
2009-10-15 09:01:00,1.6323,1.6329,1.63215,1.63285,267400000.0
2009-10-15 09:02:00,1.63285,1.6329,1.6323,1.63235,298600000.0
2009-10-15 09:03:00,1.6323,1.6328,1.63215,1.6328,298900000.0
2009-10-15 09:04:00,1.63275,1.63275,1.63205,1.63235,188700000.0
2009-10-15 09:05:00,1.6323,1.633,1.63215,1.63275,203000000.0
2009-10-15 09:06:00,1.6328,1.6331,1.63245,1.63245,202000000.0
2009-10-15 09:07:00,1.63245,1.6328,1.6323,1.63245,203600000.0
2009-10-15 09:08:00,1.63245,1.6326,1.63225,1.6323,107700000.0
2009-10-15 09:09:00,1.63225,1.6326,1.63215,1.6325,169800000.0
2009-10-15 09:10:00,1.6325,1.6331,1.63235,1.63295,436300000.0
2009-10-15 09:11:00,1.63305,1.6344,1.6329,1.6344,297400000.0
2009-10-15 09:12:00,1.6344,1.63515,1.6339,1.6343,305700000.0
2009-10-15 09:13:00,1.6343,1.6345,1.6336,1.6337,329600000.0
2009-10-15 09:14:00,1.6337,1.63405,1.6334,1.634,299000000.0
2009-10-15 09:15:00,1.6341,1.63415,1.63375,1.6339,260800000.0
2009-10-15 09:16:00,1.6339,1.6343,1.6333,1.6343,283000000.0
2009-10-15 09:17:00,1.63435,1.63435,1.6333,1.6333,247100000.0
2009-10-15 09:18:00,1.63325,1.63365,1.6329,1.6329,222100000.0
2009-10-15 09:19:00,1.6329,1.6334,1.63285,1.633,287000000.0
2009-10-15 09:20:00,1.633,1.6331,1.63265,1.63305,200400000.0
2009-10-15 09:21:00,1.63305,1.63305,1.6325,1.6326,228200000.0
2009-10-15 09:22:00,1.6326,1.6329,1.63255,1.6328,220400000.0
2009-10-15 09:23:00,1.6328,1.63295,1.6326,1.63265,222200000.0
2009-10-15 09:24:00,1.6327,1.63335,1.6326,1.63315,142100000.0
2009-10-15 09:25:00,1.63315,1.63315,1.63225,1.63225,263800000.0
2009-10-15 09:26:00,1.63225,1.63235,1.63205,1.63225,279000000.0
2009-10-15 09:27:00,1.6323,1.63275,1.6322,1.6327,266700000.0
2009-10-15 09:28:00,1.63275,1.63285,1.63255,1.63255,194600000.0
2009-10-15 09:29:00,1.63255,1.63265,1.6322,1.63235,229900000.0
2009-10-15 09:30:00,1.63235,1.63345,1.63235,1.6329,248300000.0
2009-10-15 09:31:00,1.6329,1.6336,1.6328,1.6336,243200000.0
2009-10-15 09:32:00,1.63355,1.63455,1.63355,1.63435,249600000.0
2009-10-15 09:33:00,1.63455,1.63595,1.6344,1.6357,307300000.0
2009-10-15 09:34:00,1.6357,1.63575,1.63495,1.63495,259200000.0
2009-10-15 09:35:00,1.635,1.63535,1.63475,1.635,336200000.0
2009-10-15 09:36:00,1.63495,1.635,1.6342,1.6344,236000000.0
2009-10-15 09:37:00,1.6344,1.6346,1.634,1.63415,293200000.0
2009-10-15 09:38:00,1.63415,1.63435,1.63385,1.63395,195200000.0
2009-10-15 09:39:00,1.63395,1.634,1.63295,1.63295,192900000.0
2009-10-15 09:40:00,1.63295,1.63335,1.6329,1.633,187500000.0
2009-10-15 09:41:00,1.63295,1.6332,1.63255,1.6326,220100000.0
2009-10-15 09:42:00,1.6325,1.63285,1.63235,1.6327,218800000.0
2009-10-15 09:43:00,1.6327,1.6337,1.6327,1.6334,227900000.0
2009-10-15 09:44:00,1.6334,1.63425,1.6334,1.63415,171600000.0
2009-10-15 09:45:00,1.63415,1.63465,1.63405,1.63435,214300000.0
2009-10-15 09:46:00,1.63435,1.6344,1.6337,1.6338,134200000.0
2009-10-15 09:47:00,1.63385,1.63415,1.6333,1.63385,224700000.0
2009-10-15 09:48:00,1.6338,1.634,1.63345,1.634,243600000.0
2009-10-15 09:49:00,1.63405,1.6343,1.6339,1.63425,172500000.0
2009-10-15 09:50:00,1.6342,1.63585,1.63415,1.6357,402900000.0
2009-10-15 09:51:00,1.6357,1.63625,1.63535,1.6356,392200000.0
2009-10-15 09:52:00,1.6357,1.63675,1.6357,1.63675,336800000.0
2009-10-15 09:53:00,1.63675,1.63715,1.63615,1.6364,368900000.0
2009-10-15 09:54:00,1.6364,1.63735,1.6362,1.6371,411500000.0
2009-10-15 09:55:00,1.6371,1.63815,1.637,1.6376,413700000.0
2009-10-15 09:56:00,1.6376,1.63795,1.6374,1.63755,405100000.0
2009-10-15 09:57:00,1.63755,1.6379,1.63755,1.63755,278000000.0
2009-10-15 09:58:00,1.63745,1.63755,1.63705,1.63735,298800000.0
2009-10-15 09:59:00,1.63735,1.6378,1.63725,1.63775,224800000.0
2009-10-15 10:00:00,1.6376,1.63785,1.6374,1.63765,232400000.0
2009-10-15 10:01:00,1.63765,1.63815,1.63725,1.63775,398900000.0
2009-10-15 10:02:00,1.63775,1.63815,1.6377,1.63785,254200000.0
2009-10-15 10:03:00,1.63795,1.63835,1.6378,1.638,247700000.0
2009-10-15 10:04:00,1.63805,1.6387,1.638,1.6384,251000000.0
2009-10-15 10:05:00,1.63835,1.6384,1.638,1.6381,296300000.0
2009-10-15 10:06:00,1.6381,1.6389,1.63805,1.63865,321400000.0
2009-10-15 10:07:00,1.6386,1.63885,1.6385,1.63875,393800000.0
2009-10-15 10:08:00,1.63885,1.6394,1.6388,1.6392,263200000.0
2009-10-15 10:09:00,1.6392,1.6394,1.639,1.6394,203600000.0
2009-10-15 10:10:00,1.63935,1.63995,1.63935,1.6399,295200000.0
2009-10-15 10:11:00,1.6399,1.64105,1.6399,1.6409,433700000.0
2009-10-15 10:12:00,1.6409,1.6419,1.64085,1.6419,362900000.0
2009-10-15 10:13:00,1.6419,1.64215,1.6406,1.6406,402800000.0
2009-10-15 10:14:00,1.6406,1.6406,1.64005,1.6402,263700000.0
2009-10-15 10:15:00,1.64025,1.6409,1.64,1.6408,275200000.0
2009-10-15 10:16:00,1.6408,1.64105,1.64055,1.6407,312200000.0
2009-10-15 10:17:00,1.64065,1.64135,1.6401,1.64035,452800000.0
2009-10-15 10:18:00,1.64025,1.6403,1.63985,1.63995,262800000.0
2009-10-15 10:19:00,1.63995,1.6401,1.63965,1.63975,287100000.0
2009-10-15 10:20:00,1.63975,1.6405,1.6396,1.64045,251300000.0
2009-10-15 10:21:00,1.64045,1.64075,1.6404,1.6406,328500000.0
2009-10-15 10:22:00,1.6406,1.6408,1.6399,1.64015,368000000.0
2009-10-15 10:23:00,1.64015,1.6403,1.6399,1.6402,336200000.0
2009-10-15 10:24:00,1.6402,1.6404,1.64,1.64015,265800000.0
2009-10-15 10:25:00,1.64015,1.6411,1.6401,1.6411,418500000.0
2009-10-15 10:26:00,1.6411,1.6418,1.6408,1.6409,407700000.0
2009-10-15 10:27:00,1.6409,1.64095,1.6405,1.64075,372800000.0
2009-10-15 10:28:00,1.6408,1.64185,1.64065,1.64125,370200000.0
2009-10-15 10:29:00,1.64135,1.6419,1.64085,1.6412,375300000.0
2009-10-15 10:30:00,1.6411,1.64185,1.641,1.6418,386700000.0
2009-10-15 10:31:00,1.6418,1.6424,1.6418,1.6421,271600000.0
2009-10-15 10:32:00,1.64205,1.64355,1.64205,1.64325,357900000.0
2009-10-15 10:33:00,1.64335,1.64335,1.64195,1.642,321500000.0
2009-10-15 10:34:00,1.642,1.64215,1.6413,1.64135,314900000.0
2009-10-15 10:35:00,1.64135,1.64185,1.6411,1.6411,244300000.0
2009-10-15 10:36:00,1.6412,1.6413,1.641,1.64105,272700000.0
2009-10-15 10:37:00,1.6411,1.6411,1.64085,1.64085,327400000.0
2009-10-15 10:38:00,1.6409,1.641,1.6404,1.6404,351500000.0
2009-10-15 10:39:00,1.64035,1.6406,1.6401,1.6405,310200000.0
2009-10-15 10:40:00,1.6405,1.6406,1.63985,1.63985,309900000.0
2009-10-15 10:41:00,1.63985,1.6405,1.63985,1.6401,326400000.0
2009-10-15 10:42:00,1.6401,1.6401,1.6395,1.6397,268500000.0
2009-10-15 10:43:00,1.63965,1.63985,1.63945,1.63965,318000000.0
2009-10-15 10:44:00,1.63965,1.64025,1.6395,1.64005,281000000.0
2009-10-15 10:45:00,1.64005,1.64025,1.6397,1.63985,249900000.0
2009-10-15 10:46:00,1.63985,1.63995,1.6397,1.63985,231400000.0
2009-10-15 10:47:00,1.63985,1.63985,1.63945,1.6395,231000000.0
2009-10-15 10:48:00,1.6395,1.63955,1.63915,1.63935,279100000.0
2009-10-15 10:49:00,1.63935,1.64005,1.63935,1.64,222300000.0
2009-10-15 10:50:00,1.63995,1.64085,1.63985,1.6407,324800000.0
2009-10-15 10:51:00,1.6408,1.6412,1.64045,1.641,298200000.0
2009-10-15 10:52:00,1.6411,1.64205,1.64095,1.64205,410700000.0
2009-10-15 10:53:00,1.64205,1.6427,1.642,1.642,266200000.0
2009-10-15 10:54:00,1.64195,1.64215,1.64165,1.6419,205800000.0
2009-10-15 10:55:00,1.6419,1.6419,1.64135,1.64165,237000000.0
2009-10-15 10:56:00,1.64165,1.64185,1.64145,1.6415,225600000.0
2009-10-15 10:57:00,1.6415,1.64155,1.6408,1.64085,219100000.0
2009-10-15 10:58:00,1.6408,1.6411,1.6399,1.64015,325700000.0
2009-10-15 10:59:00,1.64015,1.64045,1.6399,1.64005,214900000.0
2009-10-15 11:00:00,1.64005,1.64025,1.63995,1.64015,215500000.0
2009-10-15 11:01:00,1.64015,1.6405,1.63995,1.6404,337900000.0
2009-10-15 11:02:00,1.6404,1.64055,1.63995,1.64005,222500000.0
2009-10-15 11:03:00,1.6401,1.64035,1.63995,1.64035,193800000.0
2009-10-15 11:04:00,1.6403,1.64165,1.6403,1.6415,371800000.0
2009-10-15 11:05:00,1.6416,1.642,1.64155,1.6417,292400000.0
2009-10-15 11:06:00,1.64175,1.6419,1.6415,1.64175,304700000.0
2009-10-15 11:07:00,1.64175,1.64175,1.64115,1.64125,327800000.0
2009-10-15 11:08:00,1.6413,1.64145,1.641,1.64135,328800000.0
2009-10-15 11:09:00,1.6413,1.6414,1.6409,1.6411,234500000.0
2009-10-15 11:10:00,1.64105,1.6417,1.64105,1.64105,443400000.0
2009-10-15 11:11:00,1.64105,1.64135,1.64085,1.64115,397300000.0
2009-10-15 11:12:00,1.64115,1.64125,1.64045,1.64055,258000000.0
2009-10-15 11:13:00,1.6405,1.64115,1.6405,1.6411,303100000.0
2009-10-15 11:14:00,1.6411,1.6414,1.64095,1.6412,270900000.0
2009-10-15 11:15:00,1.6414,1.64175,1.64115,1.6416,209300000.0
2009-10-15 11:16:00,1.6416,1.64165,1.64135,1.6414,237700000.0
2009-10-15 11:17:00,1.6414,1.6415,1.64095,1.6411,353700000.0
2009-10-15 11:18:00,1.6411,1.64145,1.6411,1.64125,252300000.0
2009-10-15 11:19:00,1.64125,1.64155,1.6412,1.6415,178500000.0
2009-10-15 11:20:00,1.6415,1.64195,1.6415,1.6418,207600000.0
2009-10-15 11:21:00,1.6418,1.6418,1.64095,1.6412,177000000.0
2009-10-15 11:22:00,1.6412,1.6414,1.6411,1.6413,246000000.0
2009-10-15 11:23:00,1.64135,1.6414,1.6409,1.64095,332100000.0
2009-10-15 11:24:00,1.64095,1.64105,1.6406,1.641,351100000.0
2009-10-15 11:25:00,1.64105,1.6413,1.64085,1.64105,212800000.0
2009-10-15 11:26:00,1.6411,1.6419,1.6411,1.6419,219700000.0
2009-10-15 11:27:00,1.6419,1.6427,1.64175,1.6427,326000000.0
2009-10-15 11:28:00,1.6427,1.644,1.6426,1.64375,425200000.0
2009-10-15 11:29:00,1.64365,1.6439,1.6433,1.64355,398500000.0
2009-10-15 11:30:00,1.64355,1.64355,1.643,1.6432,294300000.0
2009-10-15 11:31:00,1.6433,1.64335,1.6427,1.64275,264800000.0
2009-10-15 11:32:00,1.64275,1.6436,1.64275,1.6435,313600000.0
2009-10-15 11:33:00,1.64355,1.64355,1.6431,1.6434,174400000.0
2009-10-15 11:34:00,1.6434,1.64425,1.64305,1.6439,334600000.0
2009-10-15 11:35:00,1.64395,1.6446,1.64385,1.6443,371000000.0
2009-10-15 11:36:00,1.6443,1.64575,1.64405,1.64555,350300000.0
2009-10-15 11:37:00,1.6455,1.6455,1.64505,1.6452,379400000.0
2009-10-15 11:38:00,1.64515,1.6457,1.6451,1.6455,266400000.0
2009-10-15 11:39:00,1.6455,1.6456,1.6449,1.645,241300000.0
2009-10-15 11:40:00,1.645,1.645,1.64445,1.64455,306900000.0
2009-10-15 11:41:00,1.6446,1.6451,1.6442,1.6445,398400000.0
2009-10-15 11:42:00,1.6445,1.6445,1.6437,1.6437,388800000.0
2009-10-15 11:43:00,1.6437,1.64425,1.6437,1.64425,305200000.0
2009-10-15 11:44:00,1.64425,1.6444,1.64315,1.64315,278300000.0
2009-10-15 11:45:00,1.64315,1.6445,1.64315,1.6444,340200000.0
2009-10-15 11:46:00,1.6446,1.64515,1.6446,1.64495,329500000.0
2009-10-15 11:47:00,1.645,1.64615,1.645,1.6459,336100000.0
2009-10-15 11:48:00,1.6459,1.64615,1.64565,1.646,201200000.0
2009-10-15 11:49:00,1.646,1.6465,1.6455,1.6455,341300000.0
2009-10-15 11:50:00,1.6455,1.6456,1.6451,1.64515,194300000.0
2009-10-15 11:51:00,1.64515,1.64545,1.645,1.64535,200600000.0
2009-10-15 11:52:00,1.64535,1.6457,1.64535,1.6455,315300000.0
2009-10-15 11:53:00,1.6455,1.64585,1.6454,1.6455,236800000.0
2009-10-15 11:54:00,1.6454,1.6459,1.6454,1.64585,169700000.0
2009-10-15 11:55:00,1.64595,1.64595,1.6452,1.6453,220100000.0
2009-10-15 11:56:00,1.6453,1.6455,1.64505,1.64545,377600000.0
2009-10-15 11:57:00,1.6454,1.6459,1.6453,1.64545,266300000.0
2009-10-15 11:58:00,1.6454,1.6475,1.6453,1.6475,394100000.0
2009-10-15 11:59:00,1.6474,1.64745,1.6467,1.64685,410700000.0
2009-10-15 12:00:00,1.6469,1.64735,1.6467,1.6471,391400000.0
2009-10-15 12:01:00,1.64705,1.6471,1.64635,1.6465,380800000.0
2009-10-15 12:02:00,1.6465,1.64655,1.64595,1.64625,274800000.0
2009-10-15 12:03:00,1.6462,1.6462,1.64565,1.6461,299000000.0
2009-10-15 12:04:00,1.6461,1.64635,1.64595,1.64615,195300000.0
2009-10-15 12:05:00,1.64615,1.6464,1.6459,1.6464,233900000.0
2009-10-15 12:06:00,1.6465,1.6465,1.646,1.64605,220700000.0
2009-10-15 12:07:00,1.64605,1.64645,1.646,1.6462,165100000.0
2009-10-15 12:08:00,1.6462,1.64635,1.6459,1.64605,139600000.0
2009-10-15 12:09:00,1.64605,1.6464,1.6458,1.6462,299000000.0
2009-10-15 12:10:00,1.64615,1.64645,1.646,1.6461,187900000.0
2009-10-15 12:11:00,1.6461,1.6463,1.64595,1.6462,194400000.0
2009-10-15 12:12:00,1.6462,1.64635,1.64585,1.6463,296200000.0
2009-10-15 12:13:00,1.6463,1.64635,1.64605,1.64625,183000000.0
2009-10-15 12:14:00,1.64625,1.6464,1.64605,1.64625,230800000.0
2009-10-15 12:15:00,1.64625,1.64625,1.64595,1.64625,214300000.0
2009-10-15 12:16:00,1.6462,1.6464,1.64575,1.64585,248000000.0
2009-10-15 12:17:00,1.64585,1.6459,1.64565,1.6457,139000000.0
2009-10-15 12:18:00,1.64575,1.6459,1.6456,1.64575,99800000.0
2009-10-15 12:19:00,1.64575,1.64615,1.64565,1.64605,294000000.0
2009-10-15 12:20:00,1.646,1.64635,1.6458,1.64625,208600000.0
2009-10-15 12:21:00,1.6462,1.64655,1.64605,1.64635,155800000.0
2009-10-15 12:22:00,1.64645,1.64645,1.6459,1.64635,291500000.0
2009-10-15 12:23:00,1.6463,1.64665,1.64615,1.6465,177100000.0
2009-10-15 12:24:00,1.64655,1.64695,1.6465,1.6467,223400000.0
2009-10-15 12:25:00,1.6467,1.6471,1.6466,1.64695,185400000.0
2009-10-15 12:26:00,1.64695,1.64835,1.64685,1.64835,244700000.0
2009-10-15 12:27:00,1.64825,1.6484,1.6478,1.6478,221100000.0
2009-10-15 12:28:00,1.6478,1.6479,1.64745,1.6479,226000000.0
2009-10-15 12:29:00,1.64785,1.6482,1.64775,1.6482,105100000.0
2009-10-15 12:30:00,1.6482,1.64905,1.64815,1.6489,287800000.0
2009-10-15 12:31:00,1.6489,1.65015,1.64885,1.6493,323500000.0
2009-10-15 12:32:00,1.64935,1.64975,1.649,1.64915,299700000.0
2009-10-15 12:33:00,1.64915,1.6497,1.6491,1.6497,186200000.0
2009-10-15 12:34:00,1.6497,1.65065,1.6495,1.65005,206100000.0
2009-10-15 12:35:00,1.65005,1.65005,1.64945,1.6495,277700000.0
2009-10-15 12:36:00,1.6496,1.65025,1.64925,1.64925,234600000.0
2009-10-15 12:37:00,1.64925,1.64955,1.64925,1.6493,228100000.0
2009-10-15 12:38:00,1.64925,1.6493,1.6489,1.64895,206100000.0
2009-10-15 12:39:00,1.64885,1.649,1.6487,1.6487,249000000.0
2009-10-15 12:40:00,1.6487,1.6488,1.64815,1.6484,230800000.0
2009-10-15 12:41:00,1.64845,1.64845,1.64805,1.64825,195900000.0
2009-10-15 12:42:00,1.64815,1.64845,1.648,1.64815,214900000.0
2009-10-15 12:43:00,1.64815,1.6482,1.6476,1.6481,220400000.0
2009-10-15 12:44:00,1.6479,1.6491,1.6479,1.64865,289300000.0
2009-10-15 12:45:00,1.64875,1.64985,1.64865,1.6496,329700000.0
2009-10-15 12:46:00,1.6496,1.6498,1.6494,1.64975,236400000.0
2009-10-15 12:47:00,1.64975,1.64995,1.64955,1.64955,178200000.0
2009-10-15 12:48:00,1.64955,1.64965,1.64915,1.64915,281700000.0
2009-10-15 12:49:00,1.6492,1.6493,1.6486,1.64865,217900000.0
2009-10-15 12:50:00,1.64865,1.6494,1.6485,1.64905,221400000.0
2009-10-15 12:51:00,1.649,1.64925,1.6488,1.649,280800000.0
2009-10-15 12:52:00,1.649,1.6495,1.64885,1.6493,201600000.0
2009-10-15 12:53:00,1.6494,1.64955,1.649,1.649,184200000.0
2009-10-15 12:54:00,1.6491,1.64935,1.6486,1.64865,270900000.0
2009-10-15 12:55:00,1.64865,1.64875,1.6483,1.6485,357500000.0
2009-10-15 12:56:00,1.6484,1.6487,1.6481,1.64855,224000000.0
2009-10-15 12:57:00,1.64855,1.64875,1.6485,1.6487,152900000.0
2009-10-15 12:58:00,1.6487,1.64915,1.6486,1.6491,179000000.0
2009-10-15 12:59:00,1.6492,1.64945,1.64895,1.6493,160100000.0
2009-10-15 13:00:00,1.6493,1.6495,1.64915,1.64925,202700000.0
2009-10-15 13:01:00,1.64925,1.64965,1.64925,1.64945,314200000.0
2009-10-15 13:02:00,1.6496,1.6496,1.6485,1.6486,312900000.0
2009-10-15 13:03:00,1.6486,1.6495,1.64855,1.6493,312600000.0
2009-10-15 13:04:00,1.64935,1.64975,1.649,1.64925,271300000.0
2009-10-15 13:05:00,1.64925,1.6506,1.64925,1.6506,256000000.0
2009-10-15 13:06:00,1.6506,1.6518,1.65055,1.6518,352900000.0
2009-10-15 13:07:00,1.6517,1.6525,1.6517,1.6524,178700000.0
2009-10-15 13:08:00,1.65235,1.6536,1.65235,1.65315,335500000.0
2009-10-15 13:09:00,1.6531,1.6531,1.65215,1.65235,357000000.0
2009-10-15 13:10:00,1.65235,1.6526,1.65185,1.6523,414200000.0
2009-10-15 13:11:00,1.6523,1.6525,1.65195,1.65205,201600000.0
2009-10-15 13:12:00,1.65195,1.6522,1.6518,1.65185,312800000.0
2009-10-15 13:13:00,1.65185,1.652,1.65165,1.6519,297700000.0
2009-10-15 13:14:00,1.6519,1.65245,1.6519,1.65235,348600000.0
2009-10-15 13:15:00,1.6524,1.65315,1.65225,1.65275,358200000.0
2009-10-15 13:16:00,1.65275,1.6528,1.6521,1.6522,382300000.0
2009-10-15 13:17:00,1.6521,1.6524,1.6513,1.6513,260800000.0
2009-10-15 13:18:00,1.65125,1.6516,1.651,1.65145,230700000.0
2009-10-15 13:19:00,1.65145,1.65155,1.6511,1.6511,270700000.0
2009-10-15 13:20:00,1.65105,1.6518,1.65075,1.65175,277600000.0
2009-10-15 13:21:00,1.65175,1.652,1.65105,1.65125,267700000.0
2009-10-15 13:22:00,1.65135,1.6521,1.65135,1.6521,308900000.0
2009-10-15 13:23:00,1.65215,1.6526,1.65195,1.65235,245300000.0
2009-10-15 13:24:00,1.6523,1.65235,1.652,1.65225,423400000.0
2009-10-15 13:25:00,1.65225,1.65275,1.6519,1.65205,333500000.0
2009-10-15 13:26:00,1.65205,1.65235,1.652,1.6522,408800000.0
2009-10-15 13:27:00,1.6522,1.65265,1.65175,1.65245,379400000.0
2009-10-15 13:28:00,1.65245,1.65265,1.65165,1.65185,331300000.0
2009-10-15 13:29:00,1.65185,1.6524,1.65185,1.65225,176600000.0
2009-10-15 13:30:00,1.6522,1.65275,1.65215,1.65245,157200000.0
2009-10-15 13:31:00,1.65235,1.65245,1.6521,1.65235,172800000.0
2009-10-15 13:32:00,1.6524,1.65245,1.65215,1.6523,206700000.0
2009-10-15 13:33:00,1.6523,1.65265,1.6522,1.6525,255900000.0
2009-10-15 13:34:00,1.6523,1.65255,1.6521,1.65225,257800000.0
2009-10-15 13:35:00,1.6522,1.65315,1.6522,1.65305,344700000.0
2009-10-15 13:36:00,1.65305,1.65325,1.6523,1.6523,214700000.0
2009-10-15 13:37:00,1.65225,1.6524,1.65175,1.65235,247300000.0
2009-10-15 13:38:00,1.6524,1.6535,1.6524,1.65345,311700000.0
2009-10-15 13:39:00,1.65345,1.6538,1.6533,1.6538,292800000.0
2009-10-15 13:40:00,1.6538,1.65405,1.6536,1.6537,274700000.0
2009-10-15 13:41:00,1.65375,1.6538,1.65325,1.65325,149500000.0
2009-10-15 13:42:00,1.65325,1.6533,1.6529,1.65305,333500000.0
2009-10-15 13:43:00,1.65305,1.65325,1.65295,1.6531,264300000.0
2009-10-15 13:44:00,1.6531,1.6532,1.65225,1.6524,168300000.0
2009-10-15 13:45:00,1.6524,1.6525,1.65215,1.65235,253200000.0
2009-10-15 13:46:00,1.65225,1.6525,1.6519,1.652,310000000.0
2009-10-15 13:47:00,1.65195,1.65205,1.6515,1.6515,225700000.0
2009-10-15 13:48:00,1.6515,1.652,1.6515,1.652,127600000.0
2009-10-15 13:49:00,1.65195,1.65205,1.65175,1.6518,222500000.0
2009-10-15 13:50:00,1.6518,1.65205,1.65165,1.652,237000000.0
2009-10-15 13:51:00,1.652,1.65205,1.65165,1.65165,284800000.0
2009-10-15 13:52:00,1.6517,1.6521,1.6516,1.6519,199500000.0
2009-10-15 13:53:00,1.65185,1.6521,1.65165,1.65195,274000000.0
2009-10-15 13:54:00,1.65195,1.65195,1.65155,1.65155,257800000.0
2009-10-15 13:55:00,1.6516,1.65175,1.65145,1.65145,225200000.0
2009-10-15 13:56:00,1.6515,1.6517,1.6513,1.65135,211300000.0
2009-10-15 13:57:00,1.65135,1.6514,1.65115,1.6513,184400000.0
2009-10-15 13:58:00,1.65125,1.65145,1.6509,1.6513,298800000.0
2009-10-15 13:59:00,1.6513,1.6514,1.65065,1.6508,293900000.0
2009-10-15 14:00:00,1.6508,1.6516,1.65065,1.6516,321600000.0
2009-10-15 14:01:00,1.65155,1.652,1.6514,1.6515,280300000.0
2009-10-15 14:02:00,1.65145,1.6515,1.65055,1.65095,376800000.0
2009-10-15 14:03:00,1.65095,1.65095,1.6506,1.6508,349900000.0
2009-10-15 14:04:00,1.6508,1.651,1.6507,1.65085,211600000.0
2009-10-15 14:05:00,1.65085,1.65105,1.6508,1.6509,338500000.0
2009-10-15 14:06:00,1.6509,1.6524,1.6509,1.65215,404800000.0
2009-10-15 14:07:00,1.6522,1.65285,1.65215,1.65265,452200000.0
2009-10-15 14:08:00,1.65275,1.6546,1.6526,1.6537,391700000.0
2009-10-15 14:09:00,1.6537,1.65385,1.65235,1.6527,406400000.0
2009-10-15 14:10:00,1.65265,1.65285,1.6522,1.6524,374900000.0
2009-10-15 14:11:00,1.65235,1.6531,1.65205,1.6531,323200000.0
2009-10-15 14:12:00,1.6531,1.6538,1.65305,1.65345,350500000.0
2009-10-15 14:13:00,1.6535,1.654,1.65345,1.65385,332700000.0
2009-10-15 14:14:00,1.65385,1.65405,1.65365,1.654,399400000.0
2009-10-15 14:15:00,1.654,1.6545,1.65395,1.6545,386000000.0
2009-10-15 14:16:00,1.65445,1.65445,1.65315,1.65325,292200000.0
2009-10-15 14:17:00,1.65325,1.6535,1.6531,1.65325,367200000.0
2009-10-15 14:18:00,1.65325,1.65345,1.653,1.653,262600000.0
2009-10-15 14:19:00,1.65305,1.65355,1.65305,1.6532,270900000.0
2009-10-15 14:20:00,1.6532,1.65355,1.65265,1.6527,335900000.0
2009-10-15 14:21:00,1.6527,1.65325,1.6524,1.6527,383300000.0
2009-10-15 14:22:00,1.65265,1.65265,1.65195,1.65195,384800000.0
2009-10-15 14:23:00,1.6519,1.65205,1.65105,1.65165,305600000.0
2009-10-15 14:24:00,1.6516,1.6521,1.6514,1.65195,357600000.0
2009-10-15 14:25:00,1.65195,1.65195,1.6505,1.65065,362000000.0
2009-10-15 14:26:00,1.65075,1.65115,1.65075,1.65095,266500000.0
2009-10-15 14:27:00,1.65095,1.65105,1.6505,1.65085,231100000.0
2009-10-15 14:28:00,1.65085,1.65085,1.6502,1.65075,162100000.0
2009-10-15 14:29:00,1.65075,1.6508,1.6497,1.64995,249800000.0
2009-10-15 14:30:00,1.6499,1.65135,1.6497,1.65135,210500000.0
2009-10-15 14:31:00,1.6514,1.65155,1.65115,1.65135,235100000.0
2009-10-15 14:32:00,1.65135,1.652,1.651,1.65115,246400000.0
2009-10-15 14:33:00,1.65115,1.65225,1.65105,1.65165,248400000.0
2009-10-15 14:34:00,1.65165,1.65185,1.65135,1.6517,314300000.0
2009-10-15 14:35:00,1.65175,1.65205,1.651,1.6511,253200000.0
2009-10-15 14:36:00,1.65115,1.6517,1.6511,1.65165,218400000.0
2009-10-15 14:37:00,1.6516,1.65225,1.6516,1.65215,213800000.0
2009-10-15 14:38:00,1.65215,1.65255,1.652,1.6522,225400000.0
2009-10-15 14:39:00,1.6522,1.6524,1.65215,1.65215,242800000.0
2009-10-15 14:40:00,1.65215,1.65245,1.65205,1.6522,222900000.0
2009-10-15 14:41:00,1.6522,1.6523,1.65155,1.65155,208100000.0
2009-10-15 14:42:00,1.65155,1.65205,1.65155,1.6516,257000000.0
2009-10-15 14:43:00,1.65165,1.652,1.6514,1.65185,359600000.0
2009-10-15 14:44:00,1.6518,1.65225,1.6518,1.65215,304000000.0
2009-10-15 14:45:00,1.6522,1.65255,1.65205,1.65235,287300000.0
2009-10-15 14:46:00,1.6524,1.65285,1.65235,1.6528,378600000.0
2009-10-15 14:47:00,1.65285,1.6535,1.6527,1.65345,287600000.0
2009-10-15 14:48:00,1.6534,1.65405,1.6534,1.6539,234500000.0
2009-10-15 14:49:00,1.6539,1.65405,1.6534,1.6534,184200000.0
2009-10-15 14:50:00,1.6534,1.654,1.6534,1.65395,156300000.0
2009-10-15 14:51:00,1.65395,1.65415,1.6538,1.65405,160800000.0
2009-10-15 14:52:00,1.65405,1.6546,1.654,1.65405,150400000.0
2009-10-15 14:53:00,1.654,1.6547,1.65395,1.65455,126000000.0
2009-10-15 14:54:00,1.65455,1.65455,1.65365,1.6544,147900000.0
2009-10-15 14:55:00,1.65435,1.65455,1.6541,1.6542,145700000.0
2009-10-15 14:56:00,1.6542,1.6543,1.65385,1.65385,247300000.0
2009-10-15 14:57:00,1.6538,1.6538,1.65325,1.65345,221100000.0
2009-10-15 14:58:00,1.65345,1.6539,1.6534,1.6538,323200000.0
2009-10-15 14:59:00,1.654,1.65415,1.65365,1.65365,305400000.0
2009-10-15 15:00:00,1.65365,1.6542,1.65365,1.65415,289800000.0
2009-10-15 15:01:00,1.65415,1.6548,1.65415,1.65455,190000000.0
2009-10-15 15:02:00,1.65465,1.65535,1.6545,1.6553,247300000.0
2009-10-15 15:03:00,1.6553,1.6562,1.65525,1.65605,325800000.0
2009-10-15 15:04:00,1.656,1.65605,1.655,1.65515,251800000.0
2009-10-15 15:05:00,1.65515,1.65545,1.65455,1.6546,258600000.0
2009-10-15 15:06:00,1.6546,1.65495,1.65455,1.6548,249800000.0
2009-10-15 15:07:00,1.65475,1.65495,1.65445,1.6546,178800000.0
2009-10-15 15:08:00,1.6546,1.65465,1.654,1.65405,258600000.0
2009-10-15 15:09:00,1.65405,1.6541,1.65315,1.65365,174700000.0
2009-10-15 15:10:00,1.65365,1.65365,1.65295,1.6531,193400000.0
2009-10-15 15:11:00,1.6532,1.65365,1.6529,1.6532,218400000.0
2009-10-15 15:12:00,1.65315,1.65345,1.6529,1.65315,235800000.0
2009-10-15 15:13:00,1.6532,1.6535,1.65295,1.6531,211400000.0
2009-10-15 15:14:00,1.65315,1.6536,1.6528,1.65295,237000000.0
2009-10-15 15:15:00,1.653,1.65365,1.6529,1.6532,182200000.0
2009-10-15 15:16:00,1.6532,1.65365,1.65305,1.6531,166800000.0
2009-10-15 15:17:00,1.6531,1.65365,1.65295,1.65365,129200000.0
2009-10-15 15:18:00,1.65365,1.65365,1.653,1.6532,122600000.0
2009-10-15 15:19:00,1.65315,1.65365,1.65265,1.65275,169200000.0
2009-10-15 15:20:00,1.65275,1.6533,1.65275,1.65315,201600000.0
2009-10-15 15:21:00,1.65315,1.65365,1.65295,1.65365,98600000.0
2009-10-15 15:22:00,1.65365,1.65365,1.65285,1.653,105200000.0
2009-10-15 15:23:00,1.6529,1.6532,1.65235,1.65235,191800000.0
2009-10-15 15:24:00,1.65235,1.6527,1.65235,1.65255,233000000.0
2009-10-15 15:25:00,1.65255,1.65285,1.6525,1.65285,185800000.0
2009-10-15 15:26:00,1.6528,1.65295,1.65235,1.65265,162000000.0
2009-10-15 15:27:00,1.6526,1.6532,1.6526,1.65305,172000000.0
2009-10-15 15:28:00,1.653,1.65305,1.65265,1.65275,191000000.0
2009-10-15 15:29:00,1.6527,1.65295,1.65245,1.65285,190800000.0
2009-10-15 15:30:00,1.65275,1.6529,1.6522,1.65225,279200000.0
2009-10-15 15:31:00,1.65235,1.6525,1.65195,1.65235,366000000.0
2009-10-15 15:32:00,1.65235,1.65255,1.6522,1.6522,134000000.0
2009-10-15 15:33:00,1.6522,1.65255,1.6522,1.6525,155400000.0
2009-10-15 15:34:00,1.6525,1.6525,1.65165,1.6521,303700000.0
2009-10-15 15:35:00,1.652,1.6525,1.6518,1.65235,252000000.0
2009-10-15 15:36:00,1.65235,1.65245,1.6512,1.6512,244000000.0
2009-10-15 15:37:00,1.6511,1.6514,1.6509,1.65125,281900000.0
2009-10-15 15:38:00,1.65115,1.65125,1.65015,1.6504,270800000.0
2009-10-15 15:39:00,1.65025,1.65075,1.65015,1.6503,242600000.0
2009-10-15 15:40:00,1.6503,1.65095,1.6502,1.6509,259700000.0
2009-10-15 15:41:00,1.6509,1.65135,1.65065,1.65085,235800000.0
2009-10-15 15:42:00,1.65085,1.6512,1.6506,1.65065,240300000.0
2009-10-15 15:43:00,1.65065,1.6507,1.64995,1.65,273300000.0
2009-10-15 15:44:00,1.65,1.6502,1.6496,1.6502,182000000.0
2009-10-15 15:45:00,1.65015,1.6504,1.64985,1.64985,303600000.0
2009-10-15 15:46:00,1.64995,1.64995,1.64915,1.64945,256200000.0
2009-10-15 15:47:00,1.64945,1.65005,1.6494,1.6496,238200000.0
2009-10-15 15:48:00,1.6496,1.6502,1.6496,1.64995,212600000.0
2009-10-15 15:49:00,1.64985,1.6501,1.6492,1.6495,313600000.0
2009-10-15 15:50:00,1.6495,1.6495,1.64865,1.6491,349300000.0
2009-10-15 15:51:00,1.64915,1.6495,1.64895,1.64945,329000000.0
2009-10-15 15:52:00,1.6495,1.6498,1.6495,1.64965,228800000.0
2009-10-15 15:53:00,1.64965,1.64965,1.64895,1.6491,208200000.0
2009-10-15 15:54:00,1.64915,1.6492,1.649,1.649,178200000.0
2009-10-15 15:55:00,1.649,1.64935,1.6488,1.64935,217900000.0
2009-10-15 15:56:00,1.6493,1.6498,1.64915,1.6498,310800000.0
2009-10-15 15:57:00,1.6498,1.6505,1.6498,1.65045,203800000.0
2009-10-15 15:58:00,1.65045,1.6505,1.6502,1.6504,325800000.0
2009-10-15 15:59:00,1.6505,1.6505,1.65005,1.65005,270000000.0
2009-10-15 16:00:00,1.65005,1.6505,1.6497,1.64995,288100000.0
2009-10-15 16:01:00,1.64995,1.6507,1.6498,1.6505,268800000.0
2009-10-15 16:02:00,1.65055,1.65085,1.65035,1.6508,211800000.0
2009-10-15 16:03:00,1.6508,1.65085,1.65045,1.65065,238800000.0
2009-10-15 16:04:00,1.6506,1.6512,1.65055,1.65105,248200000.0
2009-10-15 16:05:00,1.65095,1.6511,1.6508,1.6508,202000000.0
2009-10-15 16:06:00,1.6509,1.65095,1.65055,1.65075,185200000.0
2009-10-15 16:07:00,1.6507,1.6508,1.6502,1.6502,179000000.0
2009-10-15 16:08:00,1.6502,1.65035,1.6501,1.6501,205200000.0
2009-10-15 16:09:00,1.65015,1.65035,1.65,1.65015,140400000.0
2009-10-15 16:10:00,1.6501,1.6501,1.649,1.64915,194400000.0
2009-10-15 16:11:00,1.6491,1.64945,1.6491,1.6492,204400000.0
2009-10-15 16:12:00,1.6492,1.6493,1.64875,1.6488,233400000.0
2009-10-15 16:13:00,1.64875,1.64905,1.64855,1.64895,211000000.0
2009-10-15 16:14:00,1.64895,1.64945,1.6489,1.6493,212300000.0
2009-10-15 16:15:00,1.64925,1.64945,1.64895,1.64895,245300000.0
2009-10-15 16:16:00,1.649,1.64905,1.64855,1.6488,306200000.0
2009-10-15 16:17:00,1.64875,1.64905,1.6486,1.64895,316200000.0
2009-10-15 16:18:00,1.64895,1.6491,1.64875,1.6489,202900000.0
2009-10-15 16:19:00,1.6489,1.649,1.64835,1.6486,184200000.0
2009-10-15 16:20:00,1.6485,1.64875,1.64825,1.64855,177800000.0
2009-10-15 16:21:00,1.6485,1.64865,1.6483,1.6485,185000000.0
2009-10-15 16:22:00,1.6485,1.6485,1.64785,1.64805,269600000.0
2009-10-15 16:23:00,1.64805,1.64815,1.64775,1.64805,239000000.0
2009-10-15 16:24:00,1.64805,1.64825,1.64765,1.64765,303200000.0
2009-10-15 16:25:00,1.6477,1.64785,1.6475,1.6475,357800000.0
2009-10-15 16:26:00,1.6476,1.64765,1.6471,1.64735,246800000.0
2009-10-15 16:27:00,1.64735,1.6476,1.6471,1.6472,205500000.0
2009-10-15 16:28:00,1.6473,1.6476,1.64715,1.6474,160400000.0
2009-10-15 16:29:00,1.6474,1.64815,1.6474,1.64805,336000000.0
2009-10-15 16:30:00,1.648,1.6483,1.64785,1.6479,296900000.0
2009-10-15 16:31:00,1.6479,1.64795,1.64735,1.64735,312600000.0
2009-10-15 16:32:00,1.6473,1.6473,1.6468,1.64715,210000000.0
2009-10-15 16:33:00,1.64715,1.64725,1.6469,1.6471,226200000.0
2009-10-15 16:34:00,1.6471,1.64725,1.64685,1.6469,212600000.0
2009-10-15 16:35:00,1.6469,1.64775,1.6469,1.64765,254400000.0
2009-10-15 16:36:00,1.64765,1.64785,1.6474,1.64745,252600000.0
2009-10-15 16:37:00,1.6474,1.64785,1.64725,1.6473,295100000.0
2009-10-15 16:38:00,1.6473,1.64745,1.6471,1.64725,177200000.0
2009-10-15 16:39:00,1.64735,1.64755,1.6473,1.6473,164900000.0
2009-10-15 16:40:00,1.64735,1.64775,1.6473,1.6477,115800000.0
2009-10-15 16:41:00,1.6477,1.64795,1.6474,1.6474,253200000.0
2009-10-15 16:42:00,1.6474,1.64755,1.6473,1.6475,282200000.0
2009-10-15 16:43:00,1.6475,1.64775,1.64745,1.6476,253600000.0
2009-10-15 16:44:00,1.6476,1.648,1.64745,1.648,303800000.0
2009-10-15 16:45:00,1.64795,1.6482,1.6478,1.64795,273800000.0
2009-10-15 16:46:00,1.64795,1.6481,1.64775,1.64795,223400000.0
2009-10-15 16:47:00,1.648,1.64815,1.6476,1.6477,237000000.0
2009-10-15 16:48:00,1.64785,1.64825,1.6478,1.6481,225500000.0
2009-10-15 16:49:00,1.64825,1.6483,1.64795,1.64815,161000000.0
2009-10-15 16:50:00,1.6481,1.6482,1.64775,1.64775,175200000.0
2009-10-15 16:51:00,1.6479,1.6479,1.64725,1.64745,220700000.0
2009-10-15 16:52:00,1.6475,1.64785,1.6472,1.64765,379200000.0
2009-10-15 16:53:00,1.6477,1.6477,1.64695,1.64715,355600000.0
2009-10-15 16:54:00,1.6472,1.6478,1.6471,1.6477,300200000.0
2009-10-15 16:55:00,1.6477,1.64825,1.64765,1.64815,253800000.0
2009-10-15 16:56:00,1.6481,1.64845,1.648,1.6481,207800000.0
2009-10-15 16:57:00,1.6481,1.6481,1.64685,1.647,254200000.0
2009-10-15 16:58:00,1.6471,1.64735,1.64705,1.64725,207000000.0
2009-10-15 16:59:00,1.64725,1.6485,1.647,1.64825,295000000.0
2009-10-15 17:00:00,1.64845,1.64845,1.6471,1.6472,420700000.0
2009-10-15 17:01:00,1.64725,1.648,1.64705,1.6472,243200000.0
2009-10-15 17:02:00,1.64715,1.6477,1.64675,1.6477,205700000.0
2009-10-15 17:03:00,1.64765,1.64825,1.6476,1.64825,145300000.0
2009-10-15 17:04:00,1.6482,1.64825,1.64755,1.6478,259400000.0
2009-10-15 17:05:00,1.64785,1.6487,1.6478,1.64865,344600000.0
2009-10-15 17:06:00,1.64865,1.649,1.6486,1.6486,357400000.0
2009-10-15 17:07:00,1.64855,1.64895,1.64845,1.6489,268400000.0
2009-10-15 17:08:00,1.64885,1.64885,1.6482,1.6483,329000000.0
2009-10-15 17:09:00,1.6483,1.6484,1.6482,1.64835,274000000.0
2009-10-15 17:10:00,1.64835,1.64855,1.6482,1.64845,242200000.0
2009-10-15 17:11:00,1.6485,1.64895,1.64835,1.6486,203200000.0
2009-10-15 17:12:00,1.6486,1.6488,1.6481,1.6482,329800000.0
2009-10-15 17:13:00,1.6482,1.64825,1.6478,1.64805,375600000.0
2009-10-15 17:14:00,1.64805,1.6482,1.6479,1.648,257400000.0
2009-10-15 17:15:00,1.6481,1.64815,1.6478,1.648,240600000.0
2009-10-15 17:16:00,1.64795,1.6481,1.6477,1.6479,292000000.0
2009-10-15 17:17:00,1.6479,1.6481,1.6479,1.648,131800000.0
2009-10-15 17:18:00,1.648,1.64815,1.6475,1.64795,263300000.0
2009-10-15 17:19:00,1.6479,1.64835,1.64765,1.6483,322800000.0
2009-10-15 17:20:00,1.6483,1.64845,1.6482,1.64825,268400000.0
2009-10-15 17:21:00,1.64825,1.6485,1.6481,1.6483,261000000.0
2009-10-15 17:22:00,1.64845,1.6485,1.64805,1.6481,204200000.0
2009-10-15 17:23:00,1.6481,1.64825,1.64765,1.6478,248200000.0
2009-10-15 17:24:00,1.6478,1.648,1.64715,1.64725,230800000.0
2009-10-15 17:25:00,1.6473,1.64805,1.64725,1.6479,248200000.0
2009-10-15 17:26:00,1.64795,1.64825,1.6479,1.6481,246200000.0
2009-10-15 17:27:00,1.64805,1.6482,1.6479,1.6481,189200000.0
2009-10-15 17:28:00,1.6481,1.6485,1.6481,1.64835,249800000.0
2009-10-15 17:29:00,1.6484,1.6485,1.6483,1.64835,307000000.0
2009-10-15 17:30:00,1.6484,1.6484,1.6477,1.64775,297200000.0
2009-10-15 17:31:00,1.6477,1.6479,1.64765,1.64775,149600000.0
2009-10-15 17:32:00,1.64775,1.64775,1.6474,1.6474,212000000.0
2009-10-15 17:33:00,1.6474,1.6476,1.64715,1.6472,257600000.0
2009-10-15 17:34:00,1.6472,1.64735,1.647,1.6472,174400000.0
2009-10-15 17:35:00,1.6471,1.64745,1.6471,1.6473,203600000.0
2009-10-15 17:36:00,1.6474,1.64745,1.6472,1.6473,91800000.0
2009-10-15 17:37:00,1.6473,1.64745,1.64715,1.6474,214500000.0
2009-10-15 17:38:00,1.64745,1.6475,1.64675,1.6469,223900000.0
2009-10-15 17:39:00,1.6469,1.64695,1.64655,1.64665,200600000.0
2009-10-15 17:40:00,1.6467,1.647,1.64655,1.64655,151400000.0
2009-10-15 17:41:00,1.64655,1.6469,1.6465,1.6467,181200000.0
2009-10-15 17:42:00,1.64675,1.64675,1.64645,1.64655,95400000.0
2009-10-15 17:43:00,1.64655,1.6467,1.6464,1.64645,230800000.0
2009-10-15 17:44:00,1.64645,1.64665,1.6461,1.64615,250000000.0
2009-10-15 17:45:00,1.6462,1.6462,1.64535,1.64575,356800000.0
2009-10-15 17:46:00,1.64575,1.64625,1.64575,1.6459,289400000.0
2009-10-15 17:47:00,1.64595,1.6461,1.6458,1.64585,202800000.0
2009-10-15 17:48:00,1.64585,1.64615,1.6458,1.6461,169000000.0
2009-10-15 17:49:00,1.64615,1.64625,1.6458,1.646,219300000.0
2009-10-15 17:50:00,1.646,1.6461,1.64525,1.646,287400000.0
2009-10-15 17:51:00,1.64595,1.64625,1.64575,1.6462,188000000.0
2009-10-15 17:52:00,1.6461,1.6462,1.6458,1.64605,134600000.0
2009-10-15 17:53:00,1.64615,1.6463,1.64605,1.6461,78200000.0
2009-10-15 17:54:00,1.6461,1.64625,1.64595,1.646,107200000.0
2009-10-15 17:55:00,1.64595,1.6461,1.6457,1.64605,211600000.0
2009-10-15 17:56:00,1.64615,1.64645,1.6459,1.6462,182200000.0
2009-10-15 17:57:00,1.64605,1.6466,1.64605,1.64645,198000000.0
2009-10-15 17:58:00,1.64655,1.64675,1.64645,1.6466,158600000.0
2009-10-15 17:59:00,1.6465,1.64685,1.6465,1.6468,125800000.0
2009-10-15 18:00:00,1.6467,1.6471,1.6467,1.647,132800000.0
2009-10-15 18:01:00,1.64695,1.64735,1.64695,1.64735,149400000.0
2009-10-15 18:02:00,1.64725,1.64765,1.64725,1.6474,119300000.0
2009-10-15 18:03:00,1.6474,1.64775,1.64735,1.6475,167100000.0
2009-10-15 18:04:00,1.64755,1.64825,1.6474,1.6481,178400000.0
2009-10-15 18:05:00,1.6481,1.6482,1.6479,1.64795,179300000.0
2009-10-15 18:06:00,1.64795,1.6482,1.64795,1.6482,122200000.0
2009-10-15 18:07:00,1.64815,1.6482,1.64795,1.64805,126600000.0
2009-10-15 18:08:00,1.64805,1.64815,1.64785,1.64815,78700000.0
2009-10-15 18:09:00,1.64815,1.64815,1.6479,1.64795,57800000.0
2009-10-15 18:10:00,1.64795,1.64805,1.64775,1.64785,94600000.0
2009-10-15 18:11:00,1.64785,1.64785,1.6475,1.64755,239900000.0
2009-10-15 18:12:00,1.6477,1.6482,1.6477,1.64815,245600000.0
2009-10-15 18:13:00,1.64815,1.64855,1.64815,1.6485,212100000.0
2009-10-15 18:14:00,1.64845,1.6487,1.6484,1.6486,149800000.0
2009-10-15 18:15:00,1.6486,1.64875,1.6485,1.64855,75300000.0
2009-10-15 18:16:00,1.64855,1.64855,1.6484,1.6484,58800000.0
2009-10-15 18:17:00,1.64845,1.64855,1.6483,1.6483,138000000.0
2009-10-15 18:18:00,1.64835,1.64885,1.64835,1.6486,125600000.0
2009-10-15 18:19:00,1.64855,1.6493,1.64855,1.64925,162200000.0
2009-10-15 18:20:00,1.64925,1.64955,1.64905,1.6495,131700000.0
2009-10-15 18:21:00,1.64955,1.64965,1.6493,1.6493,74400000.0
2009-10-15 18:22:00,1.64935,1.64965,1.6493,1.64935,111800000.0
2009-10-15 18:23:00,1.64935,1.64945,1.64925,1.64925,104800000.0
2009-10-15 18:24:00,1.64925,1.6493,1.64895,1.64895,170300000.0
2009-10-15 18:25:00,1.64895,1.649,1.6485,1.6486,126900000.0
2009-10-15 18:26:00,1.6486,1.64895,1.64855,1.64885,165400000.0
2009-10-15 18:27:00,1.64885,1.6491,1.6488,1.6489,155700000.0
2009-10-15 18:28:00,1.6489,1.64915,1.64885,1.64895,164500000.0
2009-10-15 18:29:00,1.64895,1.64905,1.64885,1.649,153000000.0
2009-10-15 18:30:00,1.649,1.6492,1.649,1.64905,92700000.0
2009-10-15 18:31:00,1.64905,1.64905,1.6487,1.64875,87200000.0
2009-10-15 18:32:00,1.64875,1.64895,1.64865,1.6488,95300000.0
2009-10-15 18:33:00,1.6487,1.6487,1.64855,1.64855,44500000.0
2009-10-15 18:34:00,1.64855,1.64875,1.6484,1.64855,72700000.0
2009-10-15 18:35:00,1.6486,1.6488,1.6486,1.6487,76900000.0
2009-10-15 18:36:00,1.64865,1.6494,1.64865,1.64905,169600000.0
2009-10-15 18:37:00,1.6491,1.6494,1.64905,1.64935,82200000.0
2009-10-15 18:38:00,1.64935,1.64935,1.6492,1.6493,71900000.0
2009-10-15 18:39:00,1.6492,1.64935,1.6491,1.64915,101500000.0
2009-10-15 18:40:00,1.6492,1.6493,1.649,1.64915,101100000.0
2009-10-15 18:41:00,1.64915,1.64915,1.6489,1.6489,115400000.0
2009-10-15 18:42:00,1.6489,1.6492,1.6489,1.6491,164900000.0
2009-10-15 18:43:00,1.64905,1.6491,1.6488,1.6488,181900000.0
2009-10-15 18:44:00,1.6488,1.6489,1.64875,1.64885,104000000.0
2009-10-15 18:45:00,1.6489,1.64915,1.6488,1.64905,207400000.0
2009-10-15 18:46:00,1.64905,1.64945,1.64905,1.64925,163400000.0
2009-10-15 18:47:00,1.64925,1.6497,1.64925,1.6496,193000000.0
2009-10-15 18:48:00,1.64965,1.65005,1.6496,1.64965,277200000.0
2009-10-15 18:49:00,1.64965,1.6499,1.6496,1.6497,192300000.0
2009-10-15 18:50:00,1.6497,1.6499,1.6497,1.6498,304100000.0
2009-10-15 18:51:00,1.6498,1.65005,1.6498,1.64995,226000000.0
2009-10-15 18:52:00,1.64995,1.6502,1.6499,1.65,119700000.0
2009-10-15 18:53:00,1.65,1.6504,1.64995,1.65005,376600000.0
2009-10-15 18:54:00,1.65005,1.65015,1.65,1.65015,215400000.0
2009-10-15 18:55:00,1.65015,1.65025,1.6501,1.6501,222400000.0
2009-10-15 18:56:00,1.6501,1.6503,1.65005,1.6502,350500000.0
2009-10-15 18:57:00,1.65025,1.65085,1.65025,1.6507,249700000.0
2009-10-15 18:58:00,1.6507,1.6508,1.6506,1.65075,142800000.0
2009-10-15 18:59:00,1.65075,1.65115,1.6505,1.65065,233800000.0
2009-10-15 19:00:00,1.65065,1.6508,1.65055,1.6508,144400000.0
2009-10-15 19:01:00,1.65075,1.651,1.6507,1.6509,103900000.0
2009-10-15 19:02:00,1.6509,1.65165,1.65085,1.6516,181900000.0
2009-10-15 19:03:00,1.65155,1.6516,1.6514,1.6515,184300000.0
2009-10-15 19:04:00,1.6515,1.6516,1.6513,1.65135,164000000.0
2009-10-15 19:05:00,1.65135,1.65165,1.6512,1.65145,350000000.0
2009-10-15 19:06:00,1.65145,1.6516,1.6513,1.6513,289300000.0
2009-10-15 19:07:00,1.6513,1.65155,1.6513,1.65145,146400000.0
2009-10-15 19:08:00,1.65145,1.6517,1.65135,1.65155,175600000.0
2009-10-15 19:09:00,1.65155,1.6518,1.6515,1.65175,218800000.0
2009-10-15 19:10:00,1.6517,1.6518,1.65165,1.6518,136700000.0
2009-10-15 19:11:00,1.6518,1.652,1.65165,1.65185,137600000.0
2009-10-15 19:12:00,1.65185,1.65185,1.65165,1.6518,112100000.0
2009-10-15 19:13:00,1.6518,1.6521,1.6517,1.65205,404300000.0
2009-10-15 19:14:00,1.652,1.6521,1.65165,1.65175,314800000.0
2009-10-15 19:15:00,1.6519,1.65205,1.6517,1.65195,305100000.0
2009-10-15 19:16:00,1.65195,1.65215,1.65195,1.652,110100000.0
2009-10-15 19:17:00,1.6519,1.65215,1.65185,1.65195,244200000.0
2009-10-15 19:18:00,1.65195,1.65195,1.65155,1.65155,280900000.0
2009-10-15 19:19:00,1.65155,1.6519,1.6515,1.65175,237000000.0
2009-10-15 19:20:00,1.65175,1.65185,1.6516,1.6517,278700000.0
2009-10-15 19:21:00,1.6517,1.6517,1.6512,1.6513,227300000.0
2009-10-15 19:22:00,1.6513,1.6515,1.651,1.65105,287800000.0
2009-10-15 19:23:00,1.65105,1.6511,1.6508,1.6509,206200000.0
2009-10-15 19:24:00,1.65095,1.6513,1.65095,1.65115,317600000.0
2009-10-15 19:25:00,1.65115,1.6513,1.65115,1.65125,63600000.0
2009-10-15 19:26:00,1.65125,1.65135,1.6512,1.65135,82800000.0
2009-10-15 19:27:00,1.65135,1.65135,1.6511,1.65115,61700000.0
2009-10-15 19:28:00,1.65115,1.65115,1.65105,1.6511,38000000.0
2009-10-15 19:29:00,1.65105,1.65105,1.65055,1.65055,271900000.0
2009-10-15 19:30:00,1.65055,1.6508,1.65,1.65015,334600000.0
2009-10-15 19:31:00,1.65015,1.6503,1.65005,1.6503,243600000.0
2009-10-15 19:32:00,1.6503,1.6504,1.6502,1.65035,187200000.0
2009-10-15 19:33:00,1.6504,1.6505,1.65035,1.65045,147200000.0
2009-10-15 19:34:00,1.65045,1.65055,1.6504,1.6505,161200000.0
2009-10-15 19:35:00,1.6505,1.65075,1.6504,1.6507,262000000.0
2009-10-15 19:36:00,1.6507,1.6511,1.6506,1.651,325100000.0
2009-10-15 19:37:00,1.6509,1.6517,1.6509,1.6516,236200000.0
2009-10-15 19:38:00,1.6516,1.6519,1.6515,1.6516,169700000.0
2009-10-15 19:39:00,1.65155,1.65185,1.65155,1.6517,180300000.0
2009-10-15 19:40:00,1.6517,1.6517,1.65125,1.65135,265800000.0
2009-10-15 19:41:00,1.6514,1.65155,1.65115,1.65125,244500000.0
2009-10-15 19:42:00,1.65135,1.65175,1.6513,1.65155,254400000.0
2009-10-15 19:43:00,1.65155,1.65165,1.6514,1.6515,234800000.0
2009-10-15 19:44:00,1.65145,1.65185,1.65135,1.65175,247600000.0
2009-10-15 19:45:00,1.65175,1.65175,1.6513,1.6515,297400000.0
2009-10-15 19:46:00,1.6515,1.65175,1.65145,1.65145,235700000.0
2009-10-15 19:47:00,1.65145,1.6517,1.65145,1.65145,151900000.0
2009-10-15 19:48:00,1.65145,1.6515,1.6514,1.65145,51000000.0
2009-10-15 19:49:00,1.65145,1.65165,1.65145,1.6515,133000000.0
2009-10-15 19:50:00,1.6515,1.6515,1.6512,1.65135,172000000.0
2009-10-15 19:51:00,1.6513,1.6514,1.65095,1.6511,218800000.0
2009-10-15 19:52:00,1.6511,1.6512,1.65105,1.6511,194900000.0
2009-10-15 19:53:00,1.6511,1.6511,1.6509,1.651,175600000.0
2009-10-15 19:54:00,1.651,1.65125,1.6509,1.6512,117600000.0
2009-10-15 19:55:00,1.6512,1.6513,1.6508,1.6508,248400000.0
2009-10-15 19:56:00,1.65075,1.6513,1.6507,1.651,221100000.0
2009-10-15 19:57:00,1.651,1.6511,1.65085,1.65085,132000000.0
2009-10-15 19:58:00,1.6508,1.651,1.65075,1.6509,71600000.0
2009-10-15 19:59:00,1.65095,1.65165,1.65075,1.65165,257300000.0
2009-10-15 20:00:00,1.65165,1.65165,1.65115,1.6514,204600000.0
2009-10-15 20:01:00,1.6515,1.65165,1.6514,1.6516,277000000.0
2009-10-15 20:02:00,1.6516,1.6526,1.65155,1.65245,308900000.0
2009-10-15 20:03:00,1.65245,1.65255,1.65185,1.65185,169700000.0
2009-10-15 20:04:00,1.6519,1.65225,1.65185,1.652,277900000.0
2009-10-15 20:05:00,1.652,1.6524,1.65175,1.6523,224900000.0
2009-10-15 20:06:00,1.6523,1.6526,1.65225,1.65255,206100000.0
2009-10-15 20:07:00,1.65255,1.65275,1.6525,1.65275,223200000.0
2009-10-15 20:08:00,1.65275,1.65285,1.65255,1.65285,311800000.0
2009-10-15 20:09:00,1.65285,1.65285,1.6525,1.6527,237600000.0
2009-10-15 20:10:00,1.6527,1.6527,1.65225,1.6524,235600000.0
2009-10-15 20:11:00,1.6524,1.6524,1.6523,1.6523,112200000.0
2009-10-15 20:12:00,1.65235,1.65235,1.65215,1.6523,127100000.0
2009-10-15 20:13:00,1.6523,1.65245,1.6522,1.65225,98100000.0
2009-10-15 20:14:00,1.65225,1.65235,1.6522,1.6523,130200000.0
2009-10-15 20:15:00,1.65235,1.65255,1.65225,1.6525,202600000.0
2009-10-15 20:16:00,1.65245,1.65265,1.6524,1.6525,151500000.0
2009-10-15 20:17:00,1.65245,1.6528,1.65245,1.65265,112600000.0
2009-10-15 20:18:00,1.6526,1.65315,1.6526,1.65305,187700000.0
2009-10-15 20:19:00,1.65305,1.6533,1.65295,1.6531,146000000.0
2009-10-15 20:20:00,1.6531,1.65325,1.65305,1.65315,106000000.0
2009-10-15 20:21:00,1.6531,1.65335,1.653,1.6531,110300000.0
2009-10-15 20:22:00,1.6531,1.6531,1.65275,1.65285,194800000.0
2009-10-15 20:23:00,1.65285,1.65285,1.6524,1.65265,150200000.0
2009-10-15 20:24:00,1.65265,1.6527,1.6524,1.65255,165400000.0
2009-10-15 20:25:00,1.65255,1.65275,1.65245,1.65265,195900000.0
2009-10-15 20:26:00,1.6526,1.6526,1.65235,1.65235,253400000.0
2009-10-15 20:27:00,1.65235,1.6526,1.6522,1.65225,118400000.0
2009-10-15 20:28:00,1.65225,1.6525,1.652,1.6525,189500000.0
2009-10-15 20:29:00,1.65245,1.65245,1.6523,1.6524,213800000.0
2009-10-15 20:30:00,1.6524,1.6527,1.6523,1.6525,152500000.0
2009-10-15 20:31:00,1.6526,1.65265,1.65245,1.6525,122300000.0
2009-10-15 20:32:00,1.6525,1.65255,1.6521,1.6521,98300000.0
2009-10-15 20:33:00,1.65215,1.65235,1.6521,1.65215,165200000.0
2009-10-15 20:34:00,1.65215,1.65225,1.652,1.6522,182100000.0
2009-10-15 20:35:00,1.65215,1.6522,1.652,1.65215,210800000.0
2009-10-15 20:36:00,1.65215,1.6522,1.6519,1.6521,264600000.0
2009-10-15 20:37:00,1.6521,1.65215,1.65195,1.65195,154200000.0
2009-10-15 20:38:00,1.65195,1.65225,1.65195,1.6521,136300000.0
2009-10-15 20:39:00,1.6521,1.6523,1.65205,1.6523,168100000.0
2009-10-15 20:40:00,1.6523,1.6524,1.6522,1.65225,154400000.0
2009-10-15 20:41:00,1.65225,1.65225,1.652,1.652,107200000.0
2009-10-15 20:42:00,1.652,1.6521,1.65175,1.6518,266900000.0
2009-10-15 20:43:00,1.6518,1.6519,1.6514,1.65155,263300000.0
2009-10-15 20:44:00,1.65155,1.65165,1.65125,1.65145,102000000.0
2009-10-15 20:45:00,1.65145,1.6515,1.65115,1.65125,138700000.0
2009-10-15 20:46:00,1.65125,1.6517,1.65125,1.65165,208500000.0
2009-10-15 20:47:00,1.65165,1.6517,1.65145,1.6515,190200000.0
2009-10-15 20:48:00,1.6515,1.65165,1.6514,1.6514,143500000.0
2009-10-15 20:49:00,1.65145,1.65165,1.65145,1.65155,129000000.0
2009-10-15 20:50:00,1.65155,1.65165,1.65145,1.65145,65000000.0
2009-10-15 20:51:00,1.65145,1.6517,1.65135,1.6517,89000000.0
2009-10-15 20:52:00,1.6517,1.6517,1.6514,1.6515,149400000.0
2009-10-15 20:53:00,1.6515,1.65155,1.6514,1.6515,124900000.0
2009-10-15 20:54:00,1.6515,1.65165,1.6514,1.6516,171700000.0
2009-10-15 20:55:00,1.6516,1.6517,1.65145,1.65165,119900000.0
2009-10-15 20:56:00,1.6516,1.6517,1.65155,1.6517,85800000.0
2009-10-15 20:57:00,1.65175,1.65175,1.65155,1.65175,145100000.0
2009-10-15 20:58:00,1.65165,1.65185,1.65165,1.6518,96100000.0
2009-10-15 20:59:00,1.65175,1.6522,1.65175,1.65215,223100000.0
2009-10-15 21:00:00,1.65215,1.65235,1.65205,1.65235,193900000.0
2009-10-15 21:01:00,1.65235,1.65235,1.65215,1.65215,38800000.0
2009-10-15 21:02:00,1.65215,1.6525,1.65205,1.65215,89800000.0
2009-10-15 21:03:00,1.6521,1.6521,1.65205,1.6521,18600000.0
2009-10-15 21:04:00,1.6521,1.6522,1.65205,1.6521,122400000.0
2009-10-15 21:05:00,1.6521,1.65215,1.6515,1.6515,133900000.0
2009-10-15 21:06:00,1.6515,1.65175,1.6515,1.6517,113000000.0
2009-10-15 21:07:00,1.6517,1.65185,1.65155,1.65155,87400000.0
2009-10-15 21:08:00,1.6516,1.65165,1.6514,1.65145,86400000.0
2009-10-15 21:09:00,1.65145,1.65165,1.65135,1.6515,132100000.0
2009-10-15 21:10:00,1.65155,1.65165,1.65155,1.65165,99000000.0
2009-10-15 21:11:00,1.6516,1.6519,1.6516,1.65175,142000000.0
2009-10-15 21:12:00,1.65175,1.6518,1.65125,1.6515,244800000.0
2009-10-15 21:13:00,1.6515,1.65155,1.6514,1.65155,208800000.0
2009-10-15 21:14:00,1.6515,1.65165,1.6514,1.65155,81400000.0
2009-10-15 21:15:00,1.65155,1.6518,1.65155,1.65165,134500000.0
2009-10-15 21:16:00,1.65165,1.65185,1.65165,1.6518,162600000.0
2009-10-15 21:17:00,1.65185,1.65185,1.65155,1.6518,93000000.0
2009-10-15 21:18:00,1.6518,1.65195,1.6517,1.6518,173600000.0
2009-10-15 21:19:00,1.6518,1.652,1.6518,1.65185,89300000.0
2009-10-15 21:20:00,1.65195,1.652,1.65195,1.652,200200000.0
2009-10-15 21:21:00,1.652,1.6521,1.6519,1.652,280500000.0
2009-10-15 21:22:00,1.652,1.6522,1.652,1.6522,108600000.0
2009-10-15 21:23:00,1.65215,1.65245,1.65215,1.65245,181200000.0
2009-10-15 21:24:00,1.65245,1.6529,1.65245,1.6528,183600000.0
2009-10-15 21:25:00,1.6528,1.6528,1.6526,1.65265,132000000.0
2009-10-15 21:26:00,1.6527,1.6527,1.65255,1.65255,62000000.0
2009-10-15 21:27:00,1.65255,1.6527,1.65245,1.6526,142800000.0
2009-10-15 21:28:00,1.6526,1.6529,1.6525,1.6529,136700000.0
2009-10-15 21:29:00,1.6529,1.65305,1.6529,1.65305,76700000.0
2009-10-15 21:30:00,1.65305,1.65325,1.653,1.6531,229000000.0
2009-10-15 21:31:00,1.6531,1.65315,1.6531,1.6531,117800000.0
2009-10-15 21:32:00,1.6531,1.6532,1.65305,1.65305,265700000.0
2009-10-15 21:33:00,1.65305,1.6531,1.6527,1.65275,193000000.0
2009-10-15 21:34:00,1.65275,1.65285,1.65265,1.65265,174200000.0
2009-10-15 21:35:00,1.65265,1.65265,1.65235,1.6526,225700000.0
2009-10-15 21:36:00,1.6526,1.65375,1.6525,1.6534,256300000.0
2009-10-15 21:37:00,1.6534,1.6534,1.65315,1.65315,98300000.0
2009-10-15 21:38:00,1.6532,1.6532,1.653,1.653,144500000.0
2009-10-15 21:39:00,1.65305,1.6532,1.65245,1.65255,295900000.0
2009-10-15 21:40:00,1.6525,1.65275,1.6524,1.6524,340900000.0
2009-10-15 21:41:00,1.6524,1.6526,1.6524,1.65255,153700000.0
2009-10-15 21:42:00,1.65255,1.65275,1.65255,1.6526,219400000.0
2009-10-15 21:43:00,1.65265,1.65275,1.65245,1.65265,250900000.0
2009-10-15 21:44:00,1.65265,1.65285,1.65265,1.65275,93800000.0
2009-10-15 21:45:00,1.6528,1.6531,1.65275,1.65295,253600000.0
2009-10-15 21:46:00,1.65295,1.6531,1.65285,1.65295,108000000.0
2009-10-15 21:47:00,1.65295,1.653,1.6529,1.65295,106100000.0
2009-10-15 21:48:00,1.65295,1.65295,1.65235,1.65245,170700000.0
2009-10-15 21:49:00,1.65245,1.65265,1.6523,1.6526,147800000.0
2009-10-15 21:50:00,1.6526,1.6527,1.65245,1.65245,304000000.0
2009-10-15 21:51:00,1.65245,1.6525,1.6524,1.65245,166100000.0
2009-10-15 21:52:00,1.65245,1.65245,1.65235,1.6524,122300000.0
2009-10-15 21:53:00,1.65235,1.6524,1.65235,1.6524,50200000.0
2009-10-15 21:54:00,1.6524,1.6524,1.6521,1.65215,59700000.0
2009-10-15 21:55:00,1.65215,1.65225,1.65195,1.652,207700000.0
2009-10-15 21:56:00,1.652,1.65215,1.652,1.652,316900000.0
2009-10-15 21:57:00,1.65195,1.6521,1.6519,1.65205,236200000.0
2009-10-15 21:58:00,1.65205,1.6521,1.65185,1.6519,271500000.0
2009-10-15 21:59:00,1.6519,1.652,1.6517,1.6518,247300000.0
2009-10-15 22:00:00,1.65185,1.65225,1.65165,1.65215,180800000.0
2009-10-15 22:01:00,1.65215,1.6533,1.65185,1.65305,293700000.0
2009-10-15 22:02:00,1.65305,1.6532,1.65275,1.653,277600000.0
2009-10-15 22:03:00,1.653,1.6531,1.65285,1.65285,169900000.0
2009-10-15 22:04:00,1.65285,1.653,1.6527,1.65275,103400000.0
2009-10-15 22:05:00,1.65275,1.65275,1.6525,1.65265,65300000.0
2009-10-15 22:06:00,1.65265,1.65265,1.65235,1.65235,105000000.0
2009-10-15 22:07:00,1.6524,1.6524,1.65215,1.65235,111200000.0
2009-10-15 22:08:00,1.6523,1.65255,1.65215,1.65225,192900000.0
2009-10-15 22:09:00,1.65225,1.6524,1.65215,1.65225,108900000.0
2009-10-15 22:10:00,1.65225,1.65245,1.65225,1.6524,62400000.0
2009-10-15 22:11:00,1.65245,1.65245,1.6523,1.6523,50900000.0
2009-10-15 22:12:00,1.65225,1.65225,1.65215,1.6522,85800000.0
2009-10-15 22:13:00,1.6522,1.65225,1.65215,1.65225,92000000.0
2009-10-15 22:14:00,1.65225,1.65235,1.6522,1.65235,86300000.0
2009-10-15 22:15:00,1.65235,1.65235,1.65225,1.65235,157800000.0
2009-10-15 22:16:00,1.65235,1.6524,1.65225,1.65225,42800000.0
2009-10-15 22:17:00,1.65225,1.65225,1.65205,1.65215,64400000.0
2009-10-15 22:18:00,1.65215,1.6522,1.65205,1.6522,225700000.0
2009-10-15 22:19:00,1.6522,1.65225,1.6521,1.65225,54000000.0
2009-10-15 22:20:00,1.65225,1.6524,1.65225,1.6524,110400000.0
2009-10-15 22:21:00,1.6524,1.6524,1.65215,1.6522,75500000.0
2009-10-15 22:22:00,1.6523,1.65235,1.65215,1.65215,68200000.0
2009-10-15 22:23:00,1.65215,1.65225,1.65215,1.6522,84500000.0
2009-10-15 22:24:00,1.6522,1.65225,1.6521,1.65215,82800000.0
2009-10-15 22:25:00,1.65215,1.6522,1.65205,1.6522,77800000.0
2009-10-15 22:26:00,1.6522,1.6522,1.6518,1.65195,52000000.0
2009-10-15 22:27:00,1.65195,1.652,1.65195,1.65195,48000000.0
2009-10-15 22:28:00,1.65195,1.65195,1.6519,1.65195,39400000.0
2009-10-15 22:29:00,1.65195,1.65205,1.6519,1.6519,36200000.0
2009-10-15 22:30:00,1.6519,1.6522,1.65185,1.65205,93800000.0
2009-10-15 22:31:00,1.65205,1.65205,1.65205,1.65205,9600000.0
2009-10-15 22:32:00,1.65205,1.6522,1.652,1.652,75100000.0
2009-10-15 22:33:00,1.652,1.652,1.65135,1.6517,194700000.0
2009-10-15 22:34:00,1.6517,1.65195,1.65135,1.65155,116200000.0
2009-10-15 22:35:00,1.65155,1.65225,1.6515,1.65215,146400000.0
2009-10-15 22:36:00,1.65215,1.6524,1.6517,1.6522,132100000.0
2009-10-15 22:37:00,1.6522,1.65235,1.6522,1.65225,72800000.0
2009-10-15 22:38:00,1.65225,1.65245,1.65215,1.6522,125200000.0
2009-10-15 22:39:00,1.65225,1.65235,1.65215,1.65215,67300000.0
2009-10-15 22:40:00,1.6522,1.65235,1.6521,1.65215,113200000.0
2009-10-15 22:41:00,1.65215,1.6524,1.65205,1.6524,111400000.0
2009-10-15 22:42:00,1.6524,1.6525,1.6522,1.6522,70200000.0
2009-10-15 22:43:00,1.6522,1.6525,1.6522,1.6523,49000000.0
2009-10-15 22:44:00,1.65235,1.65235,1.65175,1.65175,163100000.0
2009-10-15 22:45:00,1.6518,1.65185,1.6516,1.65175,109800000.0
2009-10-15 22:46:00,1.65175,1.65175,1.6516,1.6517,51800000.0
2009-10-15 22:47:00,1.6517,1.6519,1.6515,1.6515,53800000.0
2009-10-15 22:48:00,1.6515,1.6518,1.6514,1.6517,94000000.0
2009-10-15 22:49:00,1.6517,1.65175,1.6504,1.6508,133400000.0
2009-10-15 22:50:00,1.65095,1.65135,1.6505,1.65095,117700000.0
2009-10-15 22:51:00,1.65095,1.65105,1.6509,1.65095,88800000.0
2009-10-15 22:52:00,1.65095,1.65105,1.65065,1.65105,93100000.0
2009-10-15 22:53:00,1.65105,1.65115,1.6509,1.6509,61000000.0
2009-10-15 22:54:00,1.6509,1.6511,1.6509,1.6509,76400000.0
2009-10-15 22:55:00,1.65095,1.6511,1.6509,1.65105,96300000.0
2009-10-15 22:56:00,1.65115,1.6512,1.6509,1.65115,45400000.0
2009-10-15 22:57:00,1.6509,1.6512,1.6509,1.6511,73700000.0
2009-10-15 22:58:00,1.6511,1.6512,1.65085,1.65105,56200000.0
2009-10-15 22:59:00,1.65105,1.65105,1.65035,1.65075,92600000.0
2009-10-15 23:00:00,1.6506,1.65065,1.65045,1.6506,22000000.0
2009-10-15 23:01:00,1.6506,1.65075,1.65055,1.65075,7400000.0
2009-10-15 23:02:00,1.65075,1.6509,1.65075,1.6508,38800000.0
2009-10-15 23:03:00,1.6508,1.6509,1.65075,1.65075,19400000.0
2009-10-15 23:04:00,1.65075,1.65095,1.65045,1.65065,38600000.0
2009-10-15 23:05:00,1.65065,1.6508,1.6506,1.6506,63000000.0
2009-10-15 23:06:00,1.65065,1.65095,1.6506,1.65095,24800000.0
2009-10-15 23:07:00,1.6509,1.6509,1.6508,1.6509,20000000.0
2009-10-15 23:08:00,1.6509,1.6509,1.65075,1.65085,12000000.0
2009-10-15 23:09:00,1.6508,1.6511,1.6507,1.6508,9400000.0
2009-10-15 23:10:00,1.65065,1.65065,1.6506,1.6506,18000000.0
2009-10-15 23:11:00,1.6506,1.65065,1.6506,1.6506,10000000.0
2009-10-15 23:12:00,1.6506,1.65065,1.6506,1.65065,9000000.0
2009-10-15 23:13:00,1.65065,1.65065,1.6505,1.6506,16400000.0
2009-10-15 23:14:00,1.6506,1.6506,1.6506,1.6506,8000000.0
2009-10-15 23:15:00,1.6506,1.6506,1.6506,1.6506,1000000.0
2009-10-15 23:16:00,1.65025,1.65052,1.65022,1.65045,15500000.0
2009-10-15 23:17:00,1.65038,1.65064,1.65038,1.65056,13000000.0
2009-10-15 23:18:00,1.6506,1.6506,1.6506,1.6506,8000000.0
2009-10-15 23:19:00,1.65055,1.65055,1.65055,1.65055,2000000.0
2009-10-15 23:20:00,1.6506,1.6506,1.6506,1.6506,1000000.0
2009-10-15 23:21:00,1.6506,1.6506,1.6506,1.6506,1000000.0
2009-10-15 23:22:00,1.65068,1.65068,1.65045,1.65045,68700000.0
2009-10-15 23:23:00,1.6506,1.6506,1.65055,1.6506,4000000.0
2009-10-15 23:24:00,1.6506,1.65075,1.65025,1.65045,30400000.0
2009-10-15 23:25:00,1.6504,1.65075,1.6504,1.65065,13200000.0
2009-10-15 23:26:00,1.6506,1.65075,1.6505,1.65055,27600000.0
2009-10-15 23:27:00,1.65055,1.6506,1.65045,1.6506,10800000.0
2009-10-15 23:28:00,1.65055,1.65065,1.6505,1.6506,26200000.0
2009-10-15 23:29:00,1.65055,1.6509,1.65055,1.65085,27200000.0
2009-10-15 23:30:00,1.65085,1.65095,1.65085,1.65085,13000000.0
2009-10-15 23:31:00,1.65075,1.65085,1.65075,1.65085,6400000.0
2009-10-15 23:32:00,1.65085,1.65085,1.6507,1.6507,16400000.0
2009-10-15 23:33:00,1.65075,1.65105,1.6504,1.651,35800000.0
2009-10-15 23:34:00,1.651,1.6516,1.651,1.6513,88000000.0
2009-10-15 23:35:00,1.65125,1.65125,1.65115,1.65125,8600000.0
2009-10-15 23:36:00,1.6512,1.6512,1.65115,1.65115,5000000.0
2009-10-15 23:37:00,1.65066,1.65092,1.65063,1.65074,97400000.0
2009-10-15 23:38:00,1.6511,1.65115,1.65095,1.65095,19000000.0
2009-10-15 23:39:00,1.65095,1.65105,1.65095,1.65095,8200000.0
2009-10-15 23:40:00,1.6509,1.6509,1.6505,1.65055,6200000.0
2009-10-15 23:41:00,1.6505,1.6509,1.6504,1.6509,29100000.0
2009-10-15 23:42:00,1.6509,1.651,1.6508,1.651,7000000.0
2009-10-15 23:43:00,1.651,1.6512,1.651,1.65105,18000000.0
2009-10-15 23:44:00,1.65095,1.65115,1.65095,1.65115,15000000.0
2009-10-15 23:45:00,1.6512,1.6512,1.65105,1.65115,12000000.0
2009-10-15 23:46:00,1.65095,1.6512,1.6507,1.6512,16800000.0
2009-10-15 23:47:00,1.6512,1.6512,1.65085,1.6509,3000000.0
2009-10-15 23:48:00,1.65085,1.65085,1.65065,1.6508,55800000.0
2009-10-15 23:49:00,1.6508,1.6509,1.65045,1.6507,58800000.0
2009-10-15 23:50:00,1.65065,1.6507,1.6505,1.6505,29400000.0
2009-10-15 23:51:00,1.6505,1.6507,1.6505,1.65065,20900000.0
2009-10-15 23:52:00,1.65065,1.65075,1.65065,1.65075,9600000.0
2009-10-15 23:53:00,1.65075,1.6509,1.65075,1.6509,15800000.0
2009-10-15 23:54:00,1.65105,1.6512,1.6509,1.65115,11400000.0
2009-10-15 23:55:00,1.6511,1.6512,1.6511,1.65115,12000000.0
2009-10-15 23:56:00,1.65115,1.6512,1.65085,1.651,16000000.0
2009-10-15 23:57:00,1.651,1.6513,1.6509,1.65125,29000000.0
2009-10-15 23:58:00,1.6513,1.65135,1.65025,1.65135,131300000.0
2009-10-15 23:59:00,1.6513,1.6516,1.65055,1.65095,125000000.0
2009-10-16 00:00:00,1.65095,1.65095,1.65055,1.6507,34000000.0
2009-10-16 00:01:00,1.6507,1.6507,1.65055,1.65065,25000000.0
2009-10-16 00:02:00,1.65065,1.6508,1.6506,1.6507,38600000.0
2009-10-16 00:03:00,1.65065,1.65075,1.6506,1.65075,21000000.0
2009-10-16 00:04:00,1.6507,1.6508,1.6507,1.6507,25600000.0
2009-10-16 00:05:00,1.6507,1.6507,1.65065,1.65065,19000000.0
2009-10-16 00:06:00,1.65065,1.65065,1.65035,1.65035,36800000.0
2009-10-16 00:07:00,1.6504,1.6504,1.65035,1.65035,14000000.0
2009-10-16 00:08:00,1.65035,1.65045,1.6503,1.65035,28000000.0
2009-10-16 00:09:00,1.65035,1.6504,1.65035,1.65035,17000000.0
2009-10-16 00:10:00,1.65035,1.6508,1.65035,1.65075,42500000.0
2009-10-16 00:11:00,1.6509,1.65095,1.65075,1.65085,26000000.0
2009-10-16 00:12:00,1.65085,1.6509,1.65085,1.6509,7000000.0
2009-10-16 00:13:00,1.6509,1.65095,1.6509,1.65095,8000000.0
2009-10-16 00:14:00,1.65095,1.65105,1.6505,1.65075,67000000.0
2009-10-16 00:15:00,1.65075,1.65095,1.65055,1.65095,64200000.0
2009-10-16 00:16:00,1.65095,1.65105,1.65055,1.6506,26200000.0
2009-10-16 00:17:00,1.65065,1.6507,1.65045,1.6505,38000000.0
2009-10-16 00:18:00,1.6505,1.6505,1.65045,1.6505,7000000.0
2009-10-16 00:19:00,1.65045,1.6507,1.6504,1.6507,25000000.0
2009-10-16 00:20:00,1.65065,1.6509,1.65045,1.6509,40000000.0
2009-10-16 00:21:00,1.6509,1.6509,1.6509,1.6509,16000000.0
2009-10-16 00:22:00,1.6509,1.65095,1.6509,1.65095,16000000.0
2009-10-16 00:23:00,1.6509,1.6509,1.6508,1.6509,16000000.0
2009-10-16 00:24:00,1.65085,1.6509,1.65085,1.6509,18000000.0
2009-10-16 00:25:00,1.6509,1.6509,1.6509,1.6509,10000000.0
2009-10-16 00:26:00,1.6509,1.6509,1.6509,1.6509,8000000.0
2009-10-16 00:27:00,1.6509,1.6509,1.6509,1.6509,13000000.0
2009-10-16 00:28:00,1.6509,1.65105,1.6509,1.65105,17000000.0
2009-10-16 00:29:00,1.65105,1.6511,1.65105,1.6511,7000000.0
2009-10-16 00:30:00,1.6511,1.65115,1.65105,1.65115,11000000.0
2009-10-16 00:31:00,1.65115,1.6515,1.65115,1.65145,73500000.0
2009-10-16 00:32:00,1.6515,1.6515,1.6513,1.6513,17200000.0
2009-10-16 00:33:00,1.6513,1.6514,1.6512,1.6513,21000000.0
2009-10-16 00:34:00,1.65135,1.65145,1.65135,1.65145,16200000.0
2009-10-16 00:35:00,1.65145,1.6518,1.65145,1.6516,49000000.0
2009-10-16 00:36:00,1.65095,1.65129,1.65095,1.65124,60800000.0
2009-10-16 00:37:00,1.6517,1.6519,1.6516,1.65175,101500000.0
2009-10-16 00:38:00,1.6518,1.65185,1.65165,1.6517,30300000.0
2009-10-16 00:39:00,1.65165,1.65175,1.65155,1.6517,41800000.0
2009-10-16 00:40:00,1.65165,1.6517,1.6516,1.6516,18500000.0
2009-10-16 00:41:00,1.6517,1.6517,1.6514,1.6514,50900000.0
2009-10-16 00:42:00,1.6514,1.65155,1.6514,1.6515,34900000.0
2009-10-16 00:43:00,1.65155,1.65165,1.6515,1.65155,49800000.0
2009-10-16 00:44:00,1.6516,1.6517,1.65155,1.65165,36900000.0
2009-10-16 00:45:00,1.6517,1.6517,1.65165,1.6517,15000000.0
2009-10-16 00:46:00,1.6517,1.6517,1.65165,1.6517,8000000.0
2009-10-16 00:47:00,1.6517,1.6517,1.65155,1.65155,18500000.0
2009-10-16 00:48:00,1.65165,1.65165,1.6516,1.65165,9800000.0
2009-10-16 00:49:00,1.65165,1.65175,1.65165,1.65175,27200000.0
2009-10-16 00:50:00,1.6518,1.6518,1.6516,1.6517,21800000.0
2009-10-16 00:51:00,1.65165,1.65165,1.6515,1.6516,42900000.0
2009-10-16 00:52:00,1.6516,1.6517,1.65145,1.6517,56400000.0
2009-10-16 00:53:00,1.65165,1.6521,1.65155,1.6521,69800000.0
2009-10-16 00:54:00,1.6521,1.65235,1.6521,1.65235,48600000.0
2009-10-16 00:55:00,1.6524,1.65315,1.6524,1.6529,109100000.0
2009-10-16 00:56:00,1.6529,1.6532,1.65285,1.65285,112800000.0
2009-10-16 00:57:00,1.65285,1.6533,1.65285,1.65315,75200000.0
2009-10-16 00:58:00,1.6532,1.6533,1.6527,1.65315,77600000.0
2009-10-16 00:59:00,1.65315,1.65325,1.6528,1.65295,33500000.0
2009-10-16 01:00:00,1.65295,1.65305,1.6528,1.653,29800000.0
2009-10-16 01:01:00,1.65305,1.65305,1.65285,1.65285,25700000.0
2009-10-16 01:02:00,1.65285,1.6531,1.6528,1.65305,42800000.0
2009-10-16 01:03:00,1.65305,1.65305,1.65305,1.65305,7300000.0
2009-10-16 01:04:00,1.65305,1.6532,1.65305,1.6532,11800000.0
2009-10-16 01:05:00,1.6532,1.6532,1.653,1.65305,22300000.0
2009-10-16 01:06:00,1.65305,1.65305,1.653,1.65305,30300000.0
2009-10-16 01:07:00,1.653,1.65305,1.653,1.65305,10000000.0
2009-10-16 01:08:00,1.653,1.6531,1.653,1.653,14000000.0
2009-10-16 01:09:00,1.653,1.653,1.65295,1.653,8500000.0
2009-10-16 01:10:00,1.65295,1.65305,1.65295,1.65305,10500000.0
2009-10-16 01:11:00,1.65305,1.6531,1.65295,1.65295,41500000.0
2009-10-16 01:12:00,1.65295,1.65295,1.6528,1.6529,32400000.0
2009-10-16 01:13:00,1.6529,1.6531,1.6529,1.6531,38500000.0
2009-10-16 01:14:00,1.65305,1.6533,1.65305,1.6532,75600000.0
2009-10-16 01:15:00,1.6532,1.65355,1.65285,1.6535,117000000.0
2009-10-16 01:16:00,1.65355,1.6537,1.65345,1.6537,74200000.0
2009-10-16 01:17:00,1.6537,1.65375,1.65345,1.6535,59500000.0
2009-10-16 01:18:00,1.65355,1.65355,1.6534,1.65345,35600000.0
2009-10-16 01:19:00,1.65345,1.65365,1.6534,1.65345,39900000.0
2009-10-16 01:20:00,1.6534,1.65365,1.6533,1.6533,36100000.0
2009-10-16 01:21:00,1.6533,1.65345,1.6533,1.65335,8200000.0
2009-10-16 01:22:00,1.65335,1.6534,1.65325,1.65325,19800000.0
2009-10-16 01:23:00,1.6533,1.6533,1.6532,1.65325,11000000.0
2009-10-16 01:24:00,1.6532,1.65325,1.6532,1.6532,5000000.0
2009-10-16 01:25:00,1.65325,1.65325,1.65315,1.65315,6000000.0
2009-10-16 01:26:00,1.6532,1.65325,1.65315,1.65315,36400000.0
2009-10-16 01:27:00,1.65315,1.6532,1.65315,1.65315,40300000.0
2009-10-16 01:28:00,1.65315,1.65325,1.65315,1.6532,10500000.0
2009-10-16 01:29:00,1.6532,1.65355,1.6532,1.65345,45600000.0
2009-10-16 01:30:00,1.6535,1.6538,1.6535,1.65365,70900000.0
2009-10-16 01:31:00,1.6536,1.65435,1.65345,1.65385,200000000.0
2009-10-16 01:32:00,1.65385,1.6555,1.65385,1.6552,112000000.0
2009-10-16 01:33:00,1.65525,1.6555,1.65515,1.6555,169100000.0
2009-10-16 01:34:00,1.6555,1.6558,1.65535,1.65565,151500000.0
2009-10-16 01:35:00,1.65565,1.65575,1.6554,1.6555,82900000.0
2009-10-16 01:36:00,1.6555,1.65585,1.6553,1.65555,131100000.0
2009-10-16 01:37:00,1.65555,1.65595,1.65545,1.6559,149000000.0
2009-10-16 01:38:00,1.65585,1.65615,1.6558,1.656,131400000.0
2009-10-16 01:39:00,1.656,1.6574,1.65595,1.6574,141900000.0
2009-10-16 01:40:00,1.65735,1.6574,1.65685,1.6571,115700000.0
2009-10-16 01:41:00,1.6571,1.6572,1.65695,1.65695,81200000.0
2009-10-16 01:42:00,1.6569,1.6569,1.6565,1.65655,54800000.0
2009-10-16 01:43:00,1.65655,1.65695,1.65645,1.65655,66600000.0
2009-10-16 01:44:00,1.6565,1.6568,1.65605,1.65615,146300000.0
2009-10-16 01:45:00,1.65615,1.6566,1.65615,1.6566,37600000.0
2009-10-16 01:46:00,1.6566,1.6566,1.65635,1.65655,33000000.0
2009-10-16 01:47:00,1.6565,1.657,1.6565,1.6569,114100000.0
2009-10-16 01:48:00,1.65695,1.657,1.65665,1.6567,85400000.0
2009-10-16 01:49:00,1.6566,1.65685,1.6566,1.65665,108000000.0
2009-10-16 01:50:00,1.65655,1.65675,1.6564,1.65645,70800000.0
2009-10-16 01:51:00,1.6565,1.65665,1.65635,1.6565,105600000.0
2009-10-16 01:52:00,1.6566,1.65665,1.65645,1.65655,58400000.0
2009-10-16 01:53:00,1.65655,1.6567,1.65655,1.6566,49100000.0
2009-10-16 01:54:00,1.6566,1.6567,1.65635,1.65635,49300000.0
2009-10-16 01:55:00,1.65635,1.65635,1.65605,1.6562,66100000.0
2009-10-16 01:56:00,1.65625,1.65625,1.6561,1.6562,71700000.0
2009-10-16 01:57:00,1.6562,1.6563,1.65595,1.6562,137900000.0
2009-10-16 01:58:00,1.6562,1.65645,1.6561,1.65635,60800000.0
2009-10-16 01:59:00,1.65635,1.6566,1.65635,1.6566,26900000.0
2009-10-16 02:00:00,1.65655,1.65685,1.6563,1.65685,87300000.0
2009-10-16 02:01:00,1.65685,1.65695,1.6566,1.65695,80300000.0
2009-10-16 02:02:00,1.65695,1.6572,1.65695,1.657,71600000.0
2009-10-16 02:03:00,1.657,1.6573,1.65695,1.6571,125800000.0
2009-10-16 02:04:00,1.657,1.65735,1.657,1.6572,135000000.0
2009-10-16 02:05:00,1.6572,1.65735,1.65715,1.6573,118500000.0
2009-10-16 02:06:00,1.65725,1.65745,1.657,1.65745,127500000.0
2009-10-16 02:07:00,1.65745,1.65765,1.6573,1.65765,148800000.0
2009-10-16 02:08:00,1.65755,1.65755,1.6571,1.6574,172800000.0
2009-10-16 02:09:00,1.6574,1.6574,1.65685,1.6572,103800000.0
2009-10-16 02:10:00,1.65695,1.6572,1.65685,1.6571,115700000.0
2009-10-16 02:11:00,1.657,1.6573,1.6569,1.65705,95900000.0
2009-10-16 02:12:00,1.65705,1.65735,1.65685,1.65695,104400000.0
2009-10-16 02:13:00,1.6571,1.65715,1.6568,1.65705,100700000.0
2009-10-16 02:14:00,1.65705,1.65705,1.65685,1.65705,28000000.0
2009-10-16 02:15:00,1.65695,1.657,1.6563,1.6563,96400000.0
2009-10-16 02:16:00,1.6563,1.65655,1.65625,1.65655,130000000.0
2009-10-16 02:17:00,1.65655,1.6568,1.65635,1.65665,167500000.0
2009-10-16 02:18:00,1.65675,1.65685,1.6566,1.6568,53500000.0
2009-10-16 02:19:00,1.65675,1.657,1.65665,1.65665,96300000.0
2009-10-16 02:20:00,1.6566,1.6567,1.6566,1.6567,106700000.0
2009-10-16 02:21:00,1.6567,1.65695,1.65655,1.6569,110200000.0
2009-10-16 02:22:00,1.6569,1.657,1.6567,1.65675,166800000.0
2009-10-16 02:23:00,1.6568,1.65685,1.65665,1.65675,120500000.0
2009-10-16 02:24:00,1.65675,1.6568,1.6563,1.6564,119300000.0
2009-10-16 02:25:00,1.6564,1.65645,1.656,1.65615,132400000.0
2009-10-16 02:26:00,1.65615,1.65625,1.6557,1.656,95100000.0
2009-10-16 02:27:00,1.656,1.6561,1.65575,1.656,123100000.0
2009-10-16 02:28:00,1.65605,1.6564,1.656,1.6561,113900000.0
2009-10-16 02:29:00,1.6561,1.65635,1.65605,1.6562,91400000.0
2009-10-16 02:30:00,1.65625,1.65655,1.6562,1.65635,127300000.0
2009-10-16 02:31:00,1.6563,1.65635,1.6561,1.6563,54700000.0
2009-10-16 02:32:00,1.6563,1.65645,1.65615,1.65615,70100000.0
2009-10-16 02:33:00,1.6563,1.6566,1.6563,1.6563,58800000.0
2009-10-16 02:34:00,1.6563,1.6565,1.6563,1.6564,84400000.0
2009-10-16 02:35:00,1.6564,1.6566,1.6562,1.6565,83300000.0
2009-10-16 02:36:00,1.6565,1.6568,1.6565,1.6565,53300000.0
2009-10-16 02:37:00,1.65655,1.65655,1.6563,1.65635,31800000.0
2009-10-16 02:38:00,1.65635,1.65655,1.65635,1.6565,16400000.0
2009-10-16 02:39:00,1.6565,1.65665,1.6563,1.6565,57300000.0
2009-10-16 02:40:00,1.65645,1.6565,1.6562,1.6563,117900000.0
2009-10-16 02:41:00,1.6563,1.6563,1.6561,1.65615,21000000.0
2009-10-16 02:42:00,1.6562,1.6563,1.6561,1.65615,55500000.0
2009-10-16 02:43:00,1.65615,1.6562,1.656,1.6561,40700000.0
2009-10-16 02:44:00,1.6561,1.65615,1.6559,1.6559,55400000.0
2009-10-16 02:45:00,1.65595,1.65675,1.65595,1.65675,51700000.0
2009-10-16 02:46:00,1.65675,1.65675,1.6563,1.65645,113200000.0
2009-10-16 02:47:00,1.65645,1.65675,1.65635,1.6564,150800000.0
2009-10-16 02:48:00,1.65645,1.6565,1.6561,1.6562,98500000.0
2009-10-16 02:49:00,1.6562,1.6566,1.65615,1.65645,120000000.0
2009-10-16 02:50:00,1.65645,1.65675,1.65645,1.65675,67700000.0
2009-10-16 02:51:00,1.65675,1.65695,1.65675,1.6569,22500000.0
2009-10-16 02:52:00,1.6569,1.6569,1.65645,1.65645,60600000.0
2009-10-16 02:53:00,1.6565,1.6568,1.6565,1.65665,48600000.0
2009-10-16 02:54:00,1.65665,1.6568,1.6566,1.6567,34800000.0
2009-10-16 02:55:00,1.65675,1.65695,1.6557,1.6558,121400000.0
2009-10-16 02:56:00,1.65585,1.6561,1.6558,1.65595,149500000.0
2009-10-16 02:57:00,1.65595,1.6561,1.65565,1.6557,137800000.0
2009-10-16 02:58:00,1.6557,1.65605,1.6556,1.65595,122400000.0
2009-10-16 02:59:00,1.65595,1.65605,1.65575,1.65595,102700000.0
2009-10-16 03:00:00,1.65595,1.6564,1.6559,1.6561,92800000.0
2009-10-16 03:01:00,1.6561,1.6563,1.65605,1.6562,84900000.0
2009-10-16 03:02:00,1.65615,1.65635,1.656,1.656,64700000.0
2009-10-16 03:03:00,1.65605,1.65615,1.6559,1.6561,93300000.0
2009-10-16 03:04:00,1.6561,1.6562,1.65595,1.65605,62500000.0
2009-10-16 03:05:00,1.65605,1.6561,1.6557,1.65585,70500000.0
2009-10-16 03:06:00,1.6558,1.6559,1.6555,1.6559,60800000.0
2009-10-16 03:07:00,1.6559,1.6559,1.6557,1.6558,24000000.0
2009-10-16 03:08:00,1.6558,1.6558,1.65525,1.65545,71100000.0
2009-10-16 03:09:00,1.65545,1.65545,1.655,1.65505,109600000.0
2009-10-16 03:10:00,1.65505,1.6554,1.65495,1.65535,95200000.0
2009-10-16 03:11:00,1.65535,1.65535,1.65495,1.6551,88300000.0
2009-10-16 03:12:00,1.65515,1.6553,1.65505,1.6553,61900000.0
2009-10-16 03:13:00,1.65525,1.6554,1.6552,1.65525,68300000.0
2009-10-16 03:14:00,1.6553,1.65535,1.6549,1.6549,30900000.0
2009-10-16 03:15:00,1.655,1.6551,1.65485,1.6549,69800000.0
2009-10-16 03:16:00,1.6549,1.655,1.65485,1.6549,50300000.0
2009-10-16 03:17:00,1.65485,1.65515,1.6547,1.65495,80000000.0
2009-10-16 03:18:00,1.655,1.65505,1.6548,1.65495,93100000.0
2009-10-16 03:19:00,1.65495,1.65535,1.65495,1.6553,93600000.0
2009-10-16 03:20:00,1.65535,1.6559,1.6552,1.6558,106000000.0
2009-10-16 03:21:00,1.6558,1.6558,1.65535,1.65545,93400000.0
2009-10-16 03:22:00,1.65555,1.65575,1.6553,1.65545,95800000.0
2009-10-16 03:23:00,1.65545,1.65565,1.6552,1.65525,92100000.0
2009-10-16 03:24:00,1.65525,1.6555,1.65525,1.65535,55000000.0
2009-10-16 03:25:00,1.6553,1.65545,1.6553,1.65535,75100000.0
2009-10-16 03:26:00,1.6554,1.65545,1.65525,1.65535,76000000.0
2009-10-16 03:27:00,1.65535,1.65535,1.65515,1.65525,86500000.0
2009-10-16 03:28:00,1.65525,1.65525,1.6551,1.6552,63600000.0
2009-10-16 03:29:00,1.65515,1.6557,1.65515,1.65565,64600000.0
2009-10-16 03:30:00,1.65565,1.65575,1.6554,1.6555,97300000.0
2009-10-16 03:31:00,1.6556,1.6561,1.6554,1.6558,119100000.0
2009-10-16 03:32:00,1.65585,1.65585,1.65565,1.65575,38900000.0
2009-10-16 03:33:00,1.65575,1.65575,1.6555,1.65565,28800000.0
2009-10-16 03:34:00,1.6557,1.65585,1.65565,1.6557,25900000.0
2009-10-16 03:35:00,1.65565,1.65565,1.65525,1.6553,48400000.0
2009-10-16 03:36:00,1.6553,1.65555,1.6553,1.6555,63100000.0
2009-10-16 03:37:00,1.6555,1.65555,1.6553,1.65535,66600000.0
2009-10-16 03:38:00,1.6554,1.6554,1.6551,1.6552,45100000.0
2009-10-16 03:39:00,1.65515,1.65535,1.65515,1.65535,81900000.0
2009-10-16 03:40:00,1.6554,1.6554,1.65525,1.65525,61500000.0
2009-10-16 03:41:00,1.6553,1.65535,1.6551,1.6552,68800000.0
2009-10-16 03:42:00,1.6552,1.65525,1.6551,1.6552,82100000.0
2009-10-16 03:43:00,1.65515,1.65565,1.65515,1.6555,84900000.0
2009-10-16 03:44:00,1.65555,1.65585,1.65545,1.6557,67400000.0
2009-10-16 03:45:00,1.6557,1.6563,1.6557,1.6563,85500000.0
2009-10-16 03:46:00,1.6563,1.65635,1.6558,1.65585,109600000.0
2009-10-16 03:47:00,1.65585,1.656,1.6552,1.6552,88900000.0
2009-10-16 03:48:00,1.6552,1.65525,1.65505,1.65525,78100000.0
2009-10-16 03:49:00,1.65525,1.6554,1.6551,1.6552,93800000.0
2009-10-16 03:50:00,1.6552,1.6556,1.6551,1.65555,69500000.0
2009-10-16 03:51:00,1.6555,1.6556,1.6555,1.6556,15300000.0
2009-10-16 03:52:00,1.6556,1.65575,1.65545,1.6556,45400000.0
2009-10-16 03:53:00,1.65555,1.65575,1.6555,1.65565,64600000.0
2009-10-16 03:54:00,1.6557,1.65575,1.6556,1.65565,56000000.0
2009-10-16 03:55:00,1.65565,1.6558,1.65565,1.6557,38800000.0
2009-10-16 03:56:00,1.6557,1.6557,1.65555,1.6556,17600000.0
2009-10-16 03:57:00,1.6556,1.6557,1.6555,1.65555,38700000.0
2009-10-16 03:58:00,1.65555,1.65555,1.6555,1.65555,18800000.0
2009-10-16 03:59:00,1.65555,1.65555,1.6553,1.65535,58000000.0
2009-10-16 04:00:00,1.65535,1.6555,1.6551,1.65515,52600000.0
2009-10-16 04:01:00,1.65515,1.6553,1.65495,1.655,93200000.0
2009-10-16 04:02:00,1.655,1.65515,1.65485,1.65485,48300000.0
2009-10-16 04:03:00,1.65485,1.655,1.65485,1.6549,166800000.0
2009-10-16 04:04:00,1.6549,1.65495,1.65465,1.65475,113500000.0
2009-10-16 04:05:00,1.6548,1.6548,1.65455,1.65465,44900000.0
2009-10-16 04:06:00,1.65465,1.65485,1.65465,1.65485,11200000.0
2009-10-16 04:07:00,1.6548,1.6552,1.6548,1.6551,59000000.0
2009-10-16 04:08:00,1.65505,1.65525,1.65505,1.65515,97700000.0
2009-10-16 04:09:00,1.65515,1.65525,1.6551,1.6551,96400000.0
2009-10-16 04:10:00,1.6551,1.6556,1.6551,1.65545,64000000.0
2009-10-16 04:11:00,1.65545,1.6557,1.65535,1.6555,40000000.0
2009-10-16 04:12:00,1.6555,1.65575,1.65535,1.65555,28100000.0
2009-10-16 04:13:00,1.6559,1.6559,1.65555,1.65555,60700000.0
2009-10-16 04:14:00,1.65555,1.6558,1.65555,1.65575,45400000.0
2009-10-16 04:15:00,1.6558,1.65615,1.65575,1.65595,72700000.0
2009-10-16 04:16:00,1.656,1.6562,1.6559,1.65595,72800000.0
2009-10-16 04:17:00,1.6561,1.6562,1.65585,1.6561,92800000.0
2009-10-16 04:18:00,1.6561,1.65635,1.65595,1.65635,98000000.0
2009-10-16 04:19:00,1.6564,1.6567,1.6562,1.6563,174900000.0
2009-10-16 04:20:00,1.65625,1.65645,1.6561,1.65615,77500000.0
2009-10-16 04:21:00,1.65615,1.6563,1.6561,1.6562,41600000.0
2009-10-16 04:22:00,1.65615,1.6565,1.656,1.65625,85000000.0
2009-10-16 04:23:00,1.65625,1.6565,1.65615,1.6562,157900000.0
2009-10-16 04:24:00,1.65615,1.65685,1.6561,1.65685,91000000.0
2009-10-16 04:25:00,1.65685,1.65755,1.6567,1.6571,159600000.0
2009-10-16 04:26:00,1.65715,1.6572,1.6567,1.6569,142900000.0
2009-10-16 04:27:00,1.65695,1.65745,1.65695,1.65735,107500000.0
2009-10-16 04:28:00,1.65735,1.65795,1.6573,1.65785,151600000.0
2009-10-16 04:29:00,1.65785,1.65895,1.65785,1.6588,126400000.0
2009-10-16 04:30:00,1.65875,1.65915,1.65875,1.65905,101000000.0
2009-10-16 04:31:00,1.6591,1.65955,1.659,1.65955,85200000.0
2009-10-16 04:32:00,1.6596,1.66055,1.65955,1.66055,138900000.0
2009-10-16 04:33:00,1.66055,1.6606,1.6599,1.66005,107300000.0
2009-10-16 04:34:00,1.66,1.6609,1.66,1.6609,78700000.0
2009-10-16 04:35:00,1.6608,1.6614,1.66075,1.66135,124000000.0
2009-10-16 04:36:00,1.6614,1.6618,1.6614,1.6616,107000000.0
2009-10-16 04:37:00,1.6616,1.6618,1.6615,1.66155,76100000.0
2009-10-16 04:38:00,1.66155,1.6624,1.66155,1.6624,114700000.0
2009-10-16 04:39:00,1.6623,1.6627,1.6623,1.6625,106300000.0
2009-10-16 04:40:00,1.66245,1.6625,1.6623,1.66235,70200000.0
2009-10-16 04:41:00,1.66235,1.6625,1.6622,1.6624,92400000.0
2009-10-16 04:42:00,1.66235,1.6624,1.66215,1.66235,87300000.0
2009-10-16 04:43:00,1.66235,1.66255,1.6623,1.66245,37200000.0
2009-10-16 04:44:00,1.66245,1.66305,1.66245,1.66275,72300000.0
2009-10-16 04:45:00,1.6628,1.6629,1.66275,1.6629,68100000.0
2009-10-16 04:46:00,1.6629,1.663,1.6627,1.663,83900000.0
2009-10-16 04:47:00,1.66305,1.6631,1.6627,1.6629,85500000.0
2009-10-16 04:48:00,1.66285,1.6629,1.66215,1.66215,114600000.0
2009-10-16 04:49:00,1.66215,1.66215,1.66155,1.66165,84900000.0
2009-10-16 04:50:00,1.66165,1.66175,1.6615,1.66165,72300000.0
2009-10-16 04:51:00,1.66165,1.662,1.66165,1.6619,74300000.0
2009-10-16 04:52:00,1.66195,1.66195,1.66185,1.66195,47200000.0
2009-10-16 04:53:00,1.662,1.66215,1.66185,1.66215,65700000.0
2009-10-16 04:54:00,1.66215,1.66215,1.66155,1.6616,132100000.0
2009-10-16 04:55:00,1.6616,1.66215,1.66155,1.66175,134100000.0
2009-10-16 04:56:00,1.6617,1.66255,1.6617,1.66255,188900000.0
2009-10-16 04:57:00,1.6626,1.66285,1.66255,1.66275,118600000.0
2009-10-16 04:58:00,1.66275,1.6628,1.6626,1.66275,115300000.0
2009-10-16 04:59:00,1.66275,1.66315,1.66265,1.66305,110100000.0
2009-10-16 05:00:00,1.663,1.663,1.66275,1.6628,106200000.0
2009-10-16 05:01:00,1.66275,1.6629,1.6624,1.66255,69100000.0
2009-10-16 05:02:00,1.66255,1.66255,1.6624,1.6624,41600000.0
2009-10-16 05:03:00,1.6623,1.66245,1.66205,1.6622,87800000.0
2009-10-16 05:04:00,1.6622,1.6622,1.662,1.66215,92100000.0
2009-10-16 05:05:00,1.66225,1.66235,1.6619,1.66235,98300000.0
2009-10-16 05:06:00,1.66235,1.66255,1.6622,1.6623,51000000.0
2009-10-16 05:07:00,1.66235,1.6626,1.66235,1.6626,13000000.0
2009-10-16 05:08:00,1.66245,1.66245,1.66235,1.6624,17100000.0
2009-10-16 05:09:00,1.6624,1.6624,1.6621,1.6621,88900000.0
2009-10-16 05:10:00,1.6621,1.66215,1.6619,1.6619,36600000.0
2009-10-16 05:11:00,1.6619,1.6619,1.66165,1.6617,46200000.0
2009-10-16 05:12:00,1.6617,1.6619,1.66155,1.6619,54300000.0
2009-10-16 05:13:00,1.6619,1.66245,1.66185,1.6623,122200000.0
2009-10-16 05:14:00,1.66225,1.66225,1.66195,1.66195,86800000.0
2009-10-16 05:15:00,1.662,1.66205,1.662,1.66205,3000000.0
2009-10-16 05:16:00,1.662,1.66205,1.66165,1.6617,52600000.0
2009-10-16 05:17:00,1.6617,1.6618,1.66145,1.66165,76600000.0
2009-10-16 05:18:00,1.66155,1.6618,1.66155,1.66175,125600000.0
2009-10-16 05:19:00,1.66175,1.6621,1.66175,1.66205,92300000.0
2009-10-16 05:20:00,1.66205,1.66205,1.6615,1.66175,55900000.0
2009-10-16 05:21:00,1.66165,1.66195,1.66155,1.6619,70800000.0
2009-10-16 05:22:00,1.6619,1.66195,1.6618,1.6618,45200000.0
2009-10-16 05:23:00,1.6618,1.66195,1.66175,1.6619,40000000.0
2009-10-16 05:24:00,1.6619,1.66195,1.6618,1.66195,52600000.0
2009-10-16 05:25:00,1.66195,1.6621,1.66185,1.66195,91400000.0
2009-10-16 05:26:00,1.66195,1.662,1.6618,1.6618,30900000.0
2009-10-16 05:27:00,1.66185,1.66205,1.66185,1.66195,81000000.0
2009-10-16 05:28:00,1.66185,1.66195,1.66185,1.66185,20900000.0
2009-10-16 05:29:00,1.66185,1.6619,1.66175,1.6618,41600000.0
2009-10-16 05:30:00,1.6619,1.66205,1.66185,1.6619,87100000.0
2009-10-16 05:31:00,1.66195,1.66205,1.6615,1.6619,102200000.0
2009-10-16 05:32:00,1.66185,1.66195,1.6617,1.66175,124300000.0
2009-10-16 05:33:00,1.6618,1.66185,1.66155,1.66165,85200000.0
2009-10-16 05:34:00,1.6616,1.66185,1.6616,1.66175,93300000.0
2009-10-16 05:35:00,1.66175,1.6619,1.6616,1.6617,109100000.0
2009-10-16 05:36:00,1.6617,1.6618,1.66145,1.66145,80500000.0
2009-10-16 05:37:00,1.66145,1.66165,1.6614,1.6616,61000000.0
2009-10-16 05:38:00,1.66165,1.6617,1.6615,1.66155,70400000.0
2009-10-16 05:39:00,1.66155,1.6618,1.66155,1.66155,113300000.0
2009-10-16 05:40:00,1.66155,1.66195,1.66155,1.66175,124000000.0
2009-10-16 05:41:00,1.66175,1.66195,1.66155,1.66195,88800000.0
2009-10-16 05:42:00,1.66195,1.6623,1.66195,1.6623,112100000.0
2009-10-16 05:43:00,1.66225,1.66235,1.66215,1.66235,137700000.0
2009-10-16 05:44:00,1.66235,1.6625,1.66215,1.66225,106700000.0
2009-10-16 05:45:00,1.66225,1.6626,1.6622,1.6624,79400000.0
2009-10-16 05:46:00,1.6624,1.6624,1.66235,1.6624,58900000.0
2009-10-16 05:47:00,1.6624,1.66255,1.6621,1.66245,117000000.0
2009-10-16 05:48:00,1.6624,1.6624,1.66215,1.6623,100900000.0
2009-10-16 05:49:00,1.6622,1.66225,1.6618,1.6619,59300000.0
2009-10-16 05:50:00,1.6619,1.66195,1.6618,1.66185,37200000.0
2009-10-16 05:51:00,1.66185,1.66185,1.66185,1.66185,9800000.0
2009-10-16 05:52:00,1.6618,1.6619,1.66165,1.66165,55300000.0
2009-10-16 05:53:00,1.6617,1.6619,1.6617,1.6618,86100000.0
2009-10-16 05:54:00,1.6618,1.6623,1.6618,1.66225,52100000.0
2009-10-16 05:55:00,1.6622,1.66235,1.6622,1.66225,34500000.0
2009-10-16 05:56:00,1.66225,1.66235,1.66215,1.66235,45400000.0
2009-10-16 05:57:00,1.6623,1.6624,1.6622,1.6622,57500000.0
2009-10-16 05:58:00,1.6622,1.66225,1.662,1.662,58700000.0
2009-10-16 05:59:00,1.662,1.66215,1.66195,1.66195,33000000.0
2009-10-16 06:00:00,1.66205,1.66205,1.66175,1.6618,69600000.0
2009-10-16 06:01:00,1.6618,1.6619,1.6616,1.6616,31800000.0
2009-10-16 06:02:00,1.6616,1.66165,1.66155,1.6616,24500000.0
2009-10-16 06:03:00,1.6616,1.6617,1.66145,1.66165,109000000.0
2009-10-16 06:04:00,1.66165,1.6617,1.66155,1.6616,30300000.0
2009-10-16 06:05:00,1.66165,1.6618,1.6616,1.66165,62900000.0
2009-10-16 06:06:00,1.6616,1.66185,1.6616,1.6617,100300000.0
2009-10-16 06:07:00,1.66165,1.66175,1.6615,1.66175,80000000.0
2009-10-16 06:08:00,1.66175,1.6621,1.66155,1.6616,142300000.0
2009-10-16 06:09:00,1.6616,1.66175,1.66155,1.66165,80100000.0
2009-10-16 06:10:00,1.6617,1.66175,1.66155,1.66165,89900000.0
2009-10-16 06:11:00,1.6616,1.6616,1.66145,1.66155,15700000.0
2009-10-16 06:12:00,1.66155,1.66155,1.66125,1.66135,80700000.0
2009-10-16 06:13:00,1.66125,1.66145,1.66125,1.66135,102700000.0
2009-10-16 06:14:00,1.6614,1.6615,1.66135,1.6615,32200000.0
2009-10-16 06:15:00,1.66145,1.6616,1.66135,1.6616,102400000.0
2009-10-16 06:16:00,1.66155,1.66155,1.66135,1.66145,18800000.0
2009-10-16 06:17:00,1.66145,1.6616,1.6614,1.66155,63400000.0
2009-10-16 06:18:00,1.6616,1.6616,1.6614,1.6616,131300000.0
2009-10-16 06:19:00,1.6616,1.6616,1.66095,1.66115,93400000.0
2009-10-16 06:20:00,1.66115,1.6612,1.66095,1.66115,119800000.0
2009-10-16 06:21:00,1.66105,1.6612,1.661,1.66105,98200000.0
2009-10-16 06:22:00,1.66105,1.66125,1.661,1.66105,101600000.0
2009-10-16 06:23:00,1.6611,1.6613,1.66095,1.66125,76900000.0
2009-10-16 06:24:00,1.6612,1.66135,1.66115,1.6612,57900000.0
2009-10-16 06:25:00,1.66125,1.66125,1.661,1.661,21000000.0
2009-10-16 06:26:00,1.66095,1.66105,1.6608,1.6609,67200000.0
2009-10-16 06:27:00,1.6609,1.6611,1.6609,1.661,67900000.0
2009-10-16 06:28:00,1.661,1.661,1.66075,1.66075,46300000.0
2009-10-16 06:29:00,1.6608,1.66095,1.66075,1.66085,155300000.0
2009-10-16 06:30:00,1.6609,1.6614,1.6608,1.66135,91400000.0
2009-10-16 06:31:00,1.6614,1.6615,1.66135,1.66135,45600000.0
2009-10-16 06:32:00,1.6613,1.6614,1.6613,1.6614,48600000.0
2009-10-16 06:33:00,1.6614,1.6617,1.6614,1.6615,57500000.0
2009-10-16 06:34:00,1.6615,1.662,1.6615,1.66195,70800000.0
2009-10-16 06:35:00,1.6619,1.66195,1.66175,1.66175,79600000.0
2009-10-16 06:36:00,1.6618,1.66185,1.66175,1.66175,45900000.0
2009-10-16 06:37:00,1.6618,1.6618,1.6617,1.6618,76600000.0
2009-10-16 06:38:00,1.6618,1.6619,1.66175,1.66175,64600000.0
2009-10-16 06:39:00,1.6618,1.66195,1.6617,1.6618,90800000.0
2009-10-16 06:40:00,1.66175,1.66205,1.6616,1.66205,126300000.0
2009-10-16 06:41:00,1.66205,1.66205,1.6618,1.6619,55600000.0
2009-10-16 06:42:00,1.6619,1.6621,1.6619,1.6621,77200000.0
2009-10-16 06:43:00,1.6621,1.66235,1.66205,1.66205,137100000.0
2009-10-16 06:44:00,1.66205,1.6622,1.6618,1.6619,71600000.0
2009-10-16 06:45:00,1.6619,1.6619,1.66165,1.66175,69800000.0
2009-10-16 06:46:00,1.66175,1.6619,1.66165,1.6619,90600000.0
2009-10-16 06:47:00,1.66185,1.66195,1.66175,1.66175,51900000.0
2009-10-16 06:48:00,1.6618,1.6618,1.6615,1.66155,61700000.0
2009-10-16 06:49:00,1.6615,1.66155,1.6613,1.6614,83100000.0
2009-10-16 06:50:00,1.6614,1.66175,1.6613,1.6616,100400000.0
2009-10-16 06:51:00,1.6616,1.6616,1.66145,1.6616,116500000.0
2009-10-16 06:52:00,1.6616,1.6617,1.6615,1.66155,176400000.0
2009-10-16 06:53:00,1.66165,1.66175,1.6615,1.6616,204900000.0
2009-10-16 06:54:00,1.6616,1.66175,1.6616,1.66175,36500000.0
2009-10-16 06:55:00,1.6617,1.66175,1.6616,1.6617,35000000.0
2009-10-16 06:56:00,1.66175,1.66185,1.6614,1.6616,189900000.0
2009-10-16 06:57:00,1.6616,1.6618,1.66135,1.6618,77700000.0
2009-10-16 06:58:00,1.6618,1.662,1.66165,1.66185,136400000.0
2009-10-16 06:59:00,1.66185,1.66205,1.66185,1.66195,56600000.0
2009-10-16 07:00:00,1.662,1.662,1.6615,1.66155,61100000.0
2009-10-16 07:01:00,1.6616,1.6617,1.6614,1.66145,79600000.0
2009-10-16 07:02:00,1.6614,1.6615,1.66125,1.6613,133400000.0
2009-10-16 07:03:00,1.6613,1.6614,1.66095,1.66115,128700000.0
2009-10-16 07:04:00,1.66105,1.6612,1.6608,1.66085,68200000.0
2009-10-16 07:05:00,1.66085,1.661,1.6607,1.66085,213100000.0
2009-10-16 07:06:00,1.66095,1.6611,1.6608,1.66085,92900000.0
2009-10-16 07:07:00,1.66085,1.66085,1.66065,1.6607,94400000.0
2009-10-16 07:08:00,1.6607,1.66075,1.6601,1.66015,119500000.0
2009-10-16 07:09:00,1.66015,1.6604,1.66,1.66,127600000.0
2009-10-16 07:10:00,1.66005,1.66025,1.65995,1.65995,132000000.0
2009-10-16 07:11:00,1.65995,1.66015,1.6598,1.6599,92400000.0
2009-10-16 07:12:00,1.65995,1.66025,1.6599,1.66,124700000.0
2009-10-16 07:13:00,1.65995,1.66,1.65975,1.6598,67000000.0
2009-10-16 07:14:00,1.65985,1.6605,1.65975,1.6605,87600000.0
2009-10-16 07:15:00,1.66055,1.6607,1.6604,1.66055,102200000.0
2009-10-16 07:16:00,1.66055,1.6606,1.6604,1.6605,45500000.0
2009-10-16 07:17:00,1.6605,1.6605,1.66015,1.6603,41600000.0
2009-10-16 07:18:00,1.6603,1.6603,1.65985,1.65995,49000000.0
2009-10-16 07:19:00,1.65995,1.66005,1.6599,1.66005,33800000.0
2009-10-16 07:20:00,1.66005,1.66005,1.66005,1.66005,14400000.0
2009-10-16 07:21:00,1.66005,1.66015,1.65995,1.66,55000000.0
2009-10-16 07:22:00,1.66,1.6601,1.65975,1.65985,107300000.0
2009-10-16 07:23:00,1.65985,1.66,1.65985,1.65995,96900000.0
2009-10-16 07:24:00,1.65985,1.66005,1.6598,1.66,77900000.0
2009-10-16 07:25:00,1.6599,1.66,1.65975,1.6598,44000000.0
2009-10-16 07:26:00,1.6598,1.66035,1.6594,1.6595,82800000.0
2009-10-16 07:27:00,1.65955,1.65955,1.6593,1.65945,65500000.0
2009-10-16 07:28:00,1.65955,1.65965,1.65945,1.65945,57900000.0
2009-10-16 07:29:00,1.65945,1.65975,1.6594,1.65965,65300000.0
2009-10-16 07:30:00,1.65965,1.6598,1.6595,1.6596,80400000.0
2009-10-16 07:31:00,1.65955,1.6596,1.6594,1.65945,66700000.0
2009-10-16 07:32:00,1.65945,1.65965,1.65935,1.65965,110300000.0
2009-10-16 07:33:00,1.6597,1.6599,1.65965,1.6599,47900000.0
2009-10-16 07:34:00,1.6599,1.6599,1.6596,1.6596,41100000.0
2009-10-16 07:35:00,1.6596,1.65975,1.6596,1.6596,23500000.0
2009-10-16 07:36:00,1.6596,1.6601,1.6595,1.66005,92700000.0
2009-10-16 07:37:00,1.65995,1.66015,1.6598,1.65985,114200000.0
2009-10-16 07:38:00,1.65985,1.66015,1.65985,1.66015,23500000.0
2009-10-16 07:39:00,1.66015,1.66015,1.65985,1.65985,47000000.0
2009-10-16 07:40:00,1.65995,1.65995,1.65965,1.65965,91200000.0
2009-10-16 07:41:00,1.65965,1.6603,1.65965,1.66015,173200000.0
2009-10-16 07:42:00,1.66015,1.6605,1.66015,1.6604,48100000.0
2009-10-16 07:43:00,1.6604,1.66065,1.6602,1.6602,88100000.0
2009-10-16 07:44:00,1.6603,1.6603,1.66015,1.66015,68400000.0
2009-10-16 07:45:00,1.6602,1.66025,1.6601,1.66025,72400000.0
2009-10-16 07:46:00,1.66025,1.66065,1.66015,1.6605,211700000.0
2009-10-16 07:47:00,1.6606,1.66065,1.6603,1.6604,167500000.0
2009-10-16 07:48:00,1.6604,1.6605,1.6603,1.6604,48400000.0
2009-10-16 07:49:00,1.6604,1.66055,1.6602,1.66025,107300000.0
2009-10-16 07:50:00,1.66025,1.66055,1.65995,1.66005,141200000.0
2009-10-16 07:51:00,1.66005,1.66025,1.6598,1.66025,64700000.0
2009-10-16 07:52:00,1.66025,1.6603,1.6598,1.6599,126100000.0
2009-10-16 07:53:00,1.6599,1.66025,1.65985,1.65995,121600000.0
2009-10-16 07:54:00,1.65995,1.66015,1.65985,1.66005,122100000.0
2009-10-16 07:55:00,1.66,1.66055,1.65985,1.6605,177100000.0
2009-10-16 07:56:00,1.6605,1.66075,1.6605,1.66075,103300000.0
2009-10-16 07:57:00,1.66075,1.66095,1.66065,1.6609,112200000.0
2009-10-16 07:58:00,1.6609,1.6626,1.66085,1.6626,139300000.0
2009-10-16 07:59:00,1.66265,1.66295,1.66215,1.66235,167200000.0
2009-10-16 08:00:00,1.66235,1.6625,1.66175,1.66175,97800000.0
2009-10-16 08:01:00,1.66175,1.6618,1.6616,1.66165,105600000.0
2009-10-16 08:02:00,1.6617,1.66185,1.6607,1.6607,202500000.0
2009-10-16 08:03:00,1.6607,1.66085,1.6606,1.6606,88500000.0
2009-10-16 08:04:00,1.6606,1.6606,1.66035,1.66045,85800000.0
2009-10-16 08:05:00,1.66035,1.66035,1.65955,1.65975,136100000.0
2009-10-16 08:06:00,1.65975,1.6599,1.659,1.659,134600000.0
2009-10-16 08:07:00,1.6591,1.65945,1.65875,1.6588,118600000.0
2009-10-16 08:08:00,1.6588,1.65895,1.65845,1.65865,148500000.0
2009-10-16 08:09:00,1.65875,1.65895,1.65865,1.65875,108100000.0
2009-10-16 08:10:00,1.65875,1.65915,1.65855,1.6591,182300000.0
2009-10-16 08:11:00,1.65905,1.65915,1.65875,1.65875,117300000.0
2009-10-16 08:12:00,1.6588,1.65905,1.6584,1.65855,112000000.0
2009-10-16 08:13:00,1.65825,1.6583,1.65785,1.6581,203100000.0
2009-10-16 08:14:00,1.6581,1.65845,1.658,1.6582,65900000.0
2009-10-16 08:15:00,1.65815,1.65905,1.65815,1.65905,168400000.0
2009-10-16 08:16:00,1.65905,1.65945,1.65905,1.65945,53400000.0
2009-10-16 08:17:00,1.65955,1.65955,1.6588,1.65905,126400000.0
2009-10-16 08:18:00,1.65905,1.65905,1.6585,1.65855,142600000.0
2009-10-16 08:19:00,1.6586,1.6587,1.65805,1.65825,194800000.0
2009-10-16 08:20:00,1.6582,1.65845,1.65735,1.6574,206700000.0
2009-10-16 08:21:00,1.6574,1.6575,1.65725,1.6575,137000000.0
2009-10-16 08:22:00,1.6575,1.65775,1.6573,1.6573,185800000.0
2009-10-16 08:23:00,1.6573,1.6576,1.65715,1.65725,122000000.0
2009-10-16 08:24:00,1.65725,1.65805,1.65725,1.65785,128900000.0
2009-10-16 08:25:00,1.65785,1.658,1.6574,1.6576,161100000.0
2009-10-16 08:26:00,1.65755,1.65815,1.6574,1.6581,158700000.0
2009-10-16 08:27:00,1.6579,1.6582,1.65775,1.6581,201600000.0
2009-10-16 08:28:00,1.6581,1.65845,1.658,1.65835,163000000.0
2009-10-16 08:29:00,1.65835,1.65905,1.65835,1.659,166800000.0
2009-10-16 08:30:00,1.65905,1.65935,1.65895,1.65935,157600000.0
2009-10-16 08:31:00,1.6594,1.65945,1.6586,1.6586,194700000.0
2009-10-16 08:32:00,1.6586,1.6595,1.6585,1.6595,231500000.0
2009-10-16 08:33:00,1.6595,1.6599,1.65935,1.6596,228400000.0
2009-10-16 08:34:00,1.6596,1.65995,1.65955,1.6598,160000000.0
2009-10-16 08:35:00,1.6598,1.66,1.6597,1.65975,147400000.0
2009-10-16 08:36:00,1.6598,1.65985,1.6585,1.6585,231900000.0
2009-10-16 08:37:00,1.6585,1.65915,1.65835,1.6591,349700000.0
2009-10-16 08:38:00,1.6591,1.65945,1.65895,1.659,351700000.0
2009-10-16 08:39:00,1.659,1.6593,1.6589,1.6592,378000000.0
2009-10-16 08:40:00,1.6592,1.6592,1.65885,1.65915,228000000.0
2009-10-16 08:41:00,1.65915,1.6593,1.659,1.659,246500000.0
2009-10-16 08:42:00,1.659,1.659,1.65855,1.65875,333600000.0
2009-10-16 08:43:00,1.65875,1.65885,1.65805,1.65835,451000000.0
2009-10-16 08:44:00,1.65835,1.65835,1.65755,1.65765,348700000.0
2009-10-16 08:45:00,1.6576,1.6579,1.6573,1.6573,208900000.0
2009-10-16 08:46:00,1.65725,1.65775,1.6558,1.65585,353700000.0
2009-10-16 08:47:00,1.6558,1.65685,1.6557,1.6566,357500000.0
2009-10-16 08:48:00,1.65655,1.6566,1.6557,1.65585,374600000.0
2009-10-16 08:49:00,1.65585,1.6562,1.65555,1.6556,263400000.0
2009-10-16 08:50:00,1.65565,1.656,1.65555,1.656,350600000.0
2009-10-16 08:51:00,1.656,1.65635,1.6559,1.65625,198400000.0
2009-10-16 08:52:00,1.65625,1.6565,1.65615,1.6564,153900000.0
2009-10-16 08:53:00,1.6564,1.6567,1.6564,1.6566,162600000.0
2009-10-16 08:54:00,1.65655,1.65665,1.6563,1.65665,160300000.0
2009-10-16 08:55:00,1.65665,1.65675,1.65645,1.6566,308100000.0
2009-10-16 08:56:00,1.65665,1.65715,1.65655,1.657,286900000.0
2009-10-16 08:57:00,1.657,1.65735,1.6568,1.65735,343600000.0
2009-10-16 08:58:00,1.65735,1.6574,1.6569,1.6571,351700000.0
2009-10-16 08:59:00,1.65705,1.6575,1.657,1.6572,194000000.0
2009-10-16 09:00:00,1.6572,1.6575,1.657,1.65735,389600000.0
2009-10-16 09:01:00,1.65735,1.6574,1.65635,1.65635,427400000.0
2009-10-16 09:02:00,1.6564,1.6564,1.6559,1.65605,344900000.0
2009-10-16 09:03:00,1.65605,1.6561,1.65525,1.65525,372100000.0
2009-10-16 09:04:00,1.6553,1.6558,1.65465,1.65465,429900000.0
2009-10-16 09:05:00,1.65465,1.65525,1.6545,1.65495,375600000.0
2009-10-16 09:06:00,1.65505,1.6557,1.655,1.6556,423900000.0
2009-10-16 09:07:00,1.6556,1.6556,1.65505,1.65505,304000000.0
2009-10-16 09:08:00,1.6549,1.65495,1.6543,1.6543,372200000.0
2009-10-16 09:09:00,1.65425,1.65485,1.65425,1.65465,296700000.0
2009-10-16 09:10:00,1.65465,1.65515,1.65465,1.65505,301500000.0
2009-10-16 09:11:00,1.65505,1.65525,1.6548,1.655,289900000.0
2009-10-16 09:12:00,1.655,1.65545,1.65495,1.65535,353700000.0
2009-10-16 09:13:00,1.65535,1.6556,1.6551,1.6551,253000000.0
2009-10-16 09:14:00,1.65515,1.65535,1.6549,1.6552,173100000.0
2009-10-16 09:15:00,1.65525,1.65545,1.6552,1.65535,292600000.0
2009-10-16 09:16:00,1.6555,1.6561,1.6552,1.65545,320800000.0
2009-10-16 09:17:00,1.6554,1.65565,1.65515,1.6553,254800000.0
2009-10-16 09:18:00,1.6553,1.65545,1.6549,1.65495,339500000.0
2009-10-16 09:19:00,1.6549,1.65535,1.65485,1.6552,331100000.0
2009-10-16 09:20:00,1.6552,1.6554,1.6548,1.6548,465200000.0
2009-10-16 09:21:00,1.65475,1.65485,1.65455,1.65475,167600000.0
2009-10-16 09:22:00,1.65475,1.65575,1.65475,1.6555,386400000.0
2009-10-16 09:23:00,1.6555,1.65575,1.65525,1.65555,305800000.0
2009-10-16 09:24:00,1.6556,1.65575,1.6551,1.6555,367200000.0
2009-10-16 09:25:00,1.65545,1.6562,1.6554,1.6562,207100000.0
2009-10-16 09:26:00,1.65625,1.65715,1.6562,1.6571,336100000.0
2009-10-16 09:27:00,1.65705,1.65715,1.6567,1.657,255000000.0
2009-10-16 09:28:00,1.657,1.65715,1.6564,1.65655,330600000.0
2009-10-16 09:29:00,1.65655,1.65705,1.6563,1.65695,360200000.0
2009-10-16 09:30:00,1.6569,1.65725,1.65675,1.65725,259100000.0
2009-10-16 09:31:00,1.65725,1.65835,1.65725,1.65795,420600000.0
2009-10-16 09:32:00,1.65795,1.6582,1.65765,1.6579,396000000.0
2009-10-16 09:33:00,1.6579,1.6579,1.65725,1.65745,260300000.0
2009-10-16 09:34:00,1.65745,1.65915,1.65735,1.65895,313100000.0
2009-10-16 09:35:00,1.65895,1.659,1.65815,1.65835,266900000.0
2009-10-16 09:36:00,1.65835,1.65925,1.6581,1.659,416200000.0
2009-10-16 09:37:00,1.659,1.6591,1.65805,1.6583,331500000.0
2009-10-16 09:38:00,1.6583,1.65855,1.65815,1.6584,375400000.0
2009-10-16 09:39:00,1.65845,1.65845,1.65815,1.6582,208300000.0
2009-10-16 09:40:00,1.65815,1.6582,1.6579,1.6582,250500000.0
2009-10-16 09:41:00,1.6582,1.6589,1.6582,1.6589,359600000.0
2009-10-16 09:42:00,1.65885,1.65905,1.6584,1.65895,437200000.0
2009-10-16 09:43:00,1.65895,1.6592,1.65805,1.6586,419500000.0
2009-10-16 09:44:00,1.6586,1.6587,1.65805,1.65825,442800000.0
2009-10-16 09:45:00,1.6582,1.6585,1.658,1.65815,225100000.0
2009-10-16 09:46:00,1.6583,1.6583,1.6574,1.6575,383800000.0
2009-10-16 09:47:00,1.6575,1.65805,1.65745,1.65805,401400000.0
2009-10-16 09:48:00,1.65805,1.65915,1.65805,1.65915,328600000.0
2009-10-16 09:49:00,1.6591,1.6591,1.65845,1.65875,262300000.0
2009-10-16 09:50:00,1.65875,1.65895,1.65845,1.6585,288900000.0
2009-10-16 09:51:00,1.6585,1.659,1.6585,1.65895,291100000.0
2009-10-16 09:52:00,1.6589,1.659,1.65855,1.6586,250000000.0
2009-10-16 09:53:00,1.6586,1.6586,1.65775,1.6578,203200000.0
2009-10-16 09:54:00,1.65785,1.658,1.65765,1.65775,217200000.0
2009-10-16 09:55:00,1.65775,1.65875,1.65775,1.65875,240000000.0
2009-10-16 09:56:00,1.65875,1.65985,1.65865,1.65955,355900000.0
2009-10-16 09:57:00,1.6596,1.65975,1.65915,1.6594,337100000.0
2009-10-16 09:58:00,1.6594,1.6599,1.6594,1.65985,373800000.0
2009-10-16 09:59:00,1.6599,1.66005,1.65935,1.65945,220800000.0
2009-10-16 10:00:00,1.65945,1.6599,1.65945,1.65985,204100000.0
2009-10-16 10:01:00,1.65985,1.6602,1.6598,1.66005,190900000.0
2009-10-16 10:02:00,1.66005,1.6605,1.66,1.6602,284300000.0
2009-10-16 10:03:00,1.6602,1.6605,1.6599,1.6603,305700000.0
2009-10-16 10:04:00,1.66025,1.6605,1.66005,1.66025,210200000.0
2009-10-16 10:05:00,1.66025,1.6607,1.6601,1.6607,219900000.0
2009-10-16 10:06:00,1.66065,1.6608,1.66045,1.6608,127600000.0
2009-10-16 10:07:00,1.66075,1.66085,1.6604,1.6605,242200000.0
2009-10-16 10:08:00,1.6605,1.6609,1.6605,1.66075,152900000.0
2009-10-16 10:09:00,1.66075,1.66095,1.6604,1.66085,243100000.0
2009-10-16 10:10:00,1.66085,1.6609,1.6603,1.66035,141100000.0
2009-10-16 10:11:00,1.6603,1.6604,1.6597,1.66015,313800000.0
2009-10-16 10:12:00,1.66015,1.66015,1.65905,1.65925,257500000.0
2009-10-16 10:13:00,1.65915,1.65965,1.65915,1.65945,279900000.0
2009-10-16 10:14:00,1.65945,1.65945,1.65865,1.6587,391600000.0
2009-10-16 10:15:00,1.65865,1.65915,1.65865,1.6588,268700000.0
2009-10-16 10:16:00,1.6588,1.6593,1.6588,1.65905,179200000.0
2009-10-16 10:17:00,1.65905,1.6591,1.65875,1.65905,285700000.0
2009-10-16 10:18:00,1.659,1.6591,1.6586,1.65865,341000000.0
2009-10-16 10:19:00,1.65865,1.65885,1.6585,1.65865,403800000.0
2009-10-16 10:20:00,1.6588,1.65925,1.6587,1.65905,341500000.0
2009-10-16 10:21:00,1.65905,1.65915,1.6588,1.659,224600000.0
2009-10-16 10:22:00,1.659,1.66015,1.65895,1.65995,291600000.0
2009-10-16 10:23:00,1.6601,1.66015,1.65945,1.6596,229300000.0
2009-10-16 10:24:00,1.65955,1.65965,1.65935,1.65955,202600000.0
2009-10-16 10:25:00,1.65955,1.65975,1.65945,1.65955,151400000.0
2009-10-16 10:26:00,1.6597,1.6602,1.6597,1.6602,302700000.0
2009-10-16 10:27:00,1.66015,1.6602,1.65995,1.65995,167400000.0
2009-10-16 10:28:00,1.65995,1.65995,1.65975,1.6599,203500000.0
2009-10-16 10:29:00,1.6599,1.66015,1.65955,1.66015,294500000.0
2009-10-16 10:30:00,1.6603,1.66115,1.6597,1.66095,376900000.0
2009-10-16 10:31:00,1.6609,1.66125,1.6608,1.66105,310200000.0
2009-10-16 10:32:00,1.66105,1.6619,1.66105,1.6613,312300000.0
2009-10-16 10:33:00,1.66135,1.6617,1.66095,1.661,305600000.0
2009-10-16 10:34:00,1.66105,1.6618,1.66105,1.6616,167400000.0
2009-10-16 10:35:00,1.6616,1.66205,1.6616,1.6619,188400000.0
2009-10-16 10:36:00,1.66195,1.66355,1.66185,1.66335,317700000.0
2009-10-16 10:37:00,1.66335,1.6634,1.6626,1.66275,283700000.0
2009-10-16 10:38:00,1.6627,1.6633,1.6626,1.66325,223700000.0
2009-10-16 10:39:00,1.6632,1.66465,1.6632,1.6646,204500000.0
2009-10-16 10:40:00,1.66465,1.6655,1.66455,1.66545,344400000.0
2009-10-16 10:41:00,1.66545,1.6658,1.665,1.6655,271400000.0
2009-10-16 10:42:00,1.6655,1.6661,1.6651,1.666,309300000.0
2009-10-16 10:43:00,1.6661,1.6666,1.66585,1.66615,392400000.0
2009-10-16 10:44:00,1.6662,1.66675,1.66615,1.6666,315900000.0
2009-10-16 10:45:00,1.6666,1.66705,1.66645,1.66705,352300000.0
2009-10-16 10:46:00,1.6671,1.6672,1.6668,1.66685,292100000.0
2009-10-16 10:47:00,1.6668,1.66705,1.66645,1.66695,252900000.0
2009-10-16 10:48:00,1.66695,1.6673,1.66685,1.6672,334500000.0
2009-10-16 10:49:00,1.6672,1.66825,1.6671,1.6681,392500000.0
2009-10-16 10:50:00,1.6681,1.66865,1.6677,1.6686,416200000.0
2009-10-16 10:51:00,1.6685,1.6685,1.6676,1.6677,338400000.0
2009-10-16 10:52:00,1.6677,1.66785,1.66745,1.66745,335500000.0
2009-10-16 10:53:00,1.66745,1.6676,1.66715,1.66715,289600000.0
2009-10-16 10:54:00,1.66715,1.66735,1.667,1.6672,338000000.0
2009-10-16 10:55:00,1.6672,1.66745,1.66695,1.66735,266100000.0
2009-10-16 10:56:00,1.66735,1.6678,1.6672,1.66765,289500000.0
2009-10-16 10:57:00,1.6677,1.6677,1.66715,1.66715,275400000.0
2009-10-16 10:58:00,1.66725,1.6674,1.6668,1.6668,205100000.0
2009-10-16 10:59:00,1.6668,1.6674,1.6668,1.66735,264100000.0
2009-10-16 11:00:00,1.66735,1.6676,1.6666,1.66675,223400000.0
2009-10-16 11:01:00,1.66675,1.66675,1.66625,1.6665,278800000.0
2009-10-16 11:02:00,1.66645,1.66645,1.6654,1.6654,296800000.0
2009-10-16 11:03:00,1.6654,1.66565,1.6652,1.6653,352300000.0
2009-10-16 11:04:00,1.6653,1.6654,1.66455,1.66455,284800000.0
2009-10-16 11:05:00,1.66455,1.66485,1.6643,1.6644,302600000.0
2009-10-16 11:06:00,1.6643,1.66435,1.6637,1.6637,304500000.0
2009-10-16 11:07:00,1.6638,1.66395,1.6632,1.6632,374300000.0
2009-10-16 11:08:00,1.6631,1.66315,1.66275,1.66285,376400000.0
2009-10-16 11:09:00,1.66285,1.66325,1.6624,1.66245,262200000.0
2009-10-16 11:10:00,1.66245,1.66255,1.6621,1.66215,177400000.0
2009-10-16 11:11:00,1.66215,1.6624,1.66125,1.66225,315100000.0
2009-10-16 11:12:00,1.66235,1.66255,1.66225,1.66245,140800000.0
2009-10-16 11:13:00,1.66245,1.66305,1.66245,1.66285,251000000.0
2009-10-16 11:14:00,1.6629,1.66325,1.6627,1.6632,312300000.0
2009-10-16 11:15:00,1.6632,1.66375,1.6631,1.66375,169200000.0
2009-10-16 11:16:00,1.66375,1.6643,1.66375,1.6643,213000000.0
2009-10-16 11:17:00,1.6643,1.6647,1.66415,1.6646,138800000.0
2009-10-16 11:18:00,1.6646,1.6648,1.66435,1.6648,187000000.0
2009-10-16 11:19:00,1.66475,1.66485,1.6644,1.66445,157300000.0
2009-10-16 11:20:00,1.66455,1.66455,1.66385,1.66455,186400000.0
2009-10-16 11:21:00,1.6645,1.6651,1.6643,1.66495,188900000.0
2009-10-16 11:22:00,1.66495,1.665,1.6646,1.6648,307700000.0
2009-10-16 11:23:00,1.6648,1.66495,1.66475,1.6648,194400000.0
2009-10-16 11:24:00,1.66475,1.6649,1.6646,1.66465,228600000.0
2009-10-16 11:25:00,1.66465,1.66465,1.66445,1.6646,229400000.0
2009-10-16 11:26:00,1.6646,1.6647,1.66435,1.66435,235500000.0
2009-10-16 11:27:00,1.66435,1.665,1.66435,1.66495,201700000.0
2009-10-16 11:28:00,1.66495,1.6659,1.66495,1.6659,336800000.0
2009-10-16 11:29:00,1.66595,1.66605,1.66565,1.66595,346400000.0
2009-10-16 11:30:00,1.6659,1.66595,1.6649,1.66515,342800000.0
2009-10-16 11:31:00,1.6652,1.6655,1.66505,1.66515,250400000.0
2009-10-16 11:32:00,1.66515,1.6652,1.6643,1.6644,260400000.0
2009-10-16 11:33:00,1.6644,1.6646,1.66425,1.6646,159500000.0
2009-10-16 11:34:00,1.66455,1.66485,1.66455,1.6647,153000000.0
2009-10-16 11:35:00,1.6646,1.66495,1.6646,1.66465,119200000.0
2009-10-16 11:36:00,1.6647,1.6647,1.6636,1.6636,217600000.0
2009-10-16 11:37:00,1.66365,1.6637,1.6627,1.6634,238100000.0
2009-10-16 11:38:00,1.6634,1.6634,1.6611,1.66115,302300000.0
2009-10-16 11:39:00,1.6612,1.66155,1.6601,1.6602,385400000.0
2009-10-16 11:40:00,1.6602,1.66115,1.6598,1.6601,392500000.0
2009-10-16 11:41:00,1.6601,1.6603,1.6592,1.6596,255000000.0
2009-10-16 11:42:00,1.6596,1.66,1.6594,1.66,211800000.0
2009-10-16 11:43:00,1.66005,1.6603,1.65985,1.66025,287900000.0
2009-10-16 11:44:00,1.66025,1.66085,1.66025,1.6606,277300000.0
2009-10-16 11:45:00,1.66055,1.6607,1.65995,1.66005,242400000.0
2009-10-16 11:46:00,1.66005,1.66035,1.66,1.66015,328400000.0
2009-10-16 11:47:00,1.66015,1.6604,1.66005,1.6601,337800000.0
2009-10-16 11:48:00,1.6601,1.66025,1.6597,1.6598,191000000.0
2009-10-16 11:49:00,1.6598,1.65985,1.6588,1.6588,267400000.0
2009-10-16 11:50:00,1.6588,1.65915,1.65845,1.65895,417900000.0
2009-10-16 11:51:00,1.6589,1.65955,1.6589,1.6595,273500000.0
2009-10-16 11:52:00,1.6595,1.65955,1.6592,1.6592,236500000.0
2009-10-16 11:53:00,1.65915,1.65915,1.6586,1.659,207700000.0
2009-10-16 11:54:00,1.65895,1.65895,1.6584,1.65845,300400000.0
2009-10-16 11:55:00,1.65845,1.6585,1.65785,1.65845,246200000.0
2009-10-16 11:56:00,1.6585,1.65865,1.65825,1.65855,261900000.0
2009-10-16 11:57:00,1.65855,1.6586,1.65805,1.65845,266100000.0
2009-10-16 11:58:00,1.65845,1.6593,1.65845,1.6592,299700000.0
2009-10-16 11:59:00,1.6592,1.65975,1.659,1.659,282500000.0
2009-10-16 12:00:00,1.659,1.65925,1.6589,1.659,364400000.0
2009-10-16 12:01:00,1.659,1.65955,1.659,1.65945,286100000.0
2009-10-16 12:02:00,1.6595,1.66025,1.6594,1.66025,357300000.0
2009-10-16 12:03:00,1.6602,1.6603,1.65995,1.6602,225100000.0
2009-10-16 12:04:00,1.6602,1.66025,1.65955,1.65975,195300000.0
2009-10-16 12:05:00,1.6598,1.6601,1.65945,1.66,245400000.0
2009-10-16 12:06:00,1.66,1.66005,1.6598,1.65985,139700000.0
2009-10-16 12:07:00,1.65985,1.6601,1.6598,1.66,227900000.0
2009-10-16 12:08:00,1.66,1.66005,1.65985,1.6599,217200000.0
2009-10-16 12:09:00,1.66,1.66,1.6593,1.65955,251800000.0
2009-10-16 12:10:00,1.65955,1.6598,1.6595,1.65975,225200000.0
2009-10-16 12:11:00,1.65975,1.6599,1.6597,1.6599,109000000.0
2009-10-16 12:12:00,1.66005,1.66085,1.66,1.6608,333600000.0
2009-10-16 12:13:00,1.6608,1.66115,1.65955,1.65975,292700000.0
2009-10-16 12:14:00,1.65975,1.6599,1.65945,1.6595,313800000.0
2009-10-16 12:15:00,1.6595,1.65965,1.6593,1.6596,174300000.0
2009-10-16 12:16:00,1.6596,1.6601,1.65955,1.65965,437000000.0
2009-10-16 12:17:00,1.65965,1.66015,1.65965,1.66,260100000.0
2009-10-16 12:18:00,1.66,1.6613,1.65995,1.6613,451500000.0
2009-10-16 12:19:00,1.6613,1.6616,1.66095,1.6614,460000000.0
2009-10-16 12:20:00,1.6614,1.66145,1.661,1.66125,306800000.0
2009-10-16 12:21:00,1.6613,1.6614,1.6612,1.66135,192100000.0
2009-10-16 12:22:00,1.66135,1.66145,1.66105,1.6611,76200000.0
2009-10-16 12:23:00,1.6611,1.66115,1.6604,1.6604,188200000.0
2009-10-16 12:24:00,1.6604,1.6611,1.6603,1.661,252000000.0
2009-10-16 12:25:00,1.66105,1.6614,1.661,1.6611,337700000.0
2009-10-16 12:26:00,1.6611,1.6613,1.6611,1.6611,125600000.0
2009-10-16 12:27:00,1.6611,1.6614,1.661,1.66135,183700000.0
2009-10-16 12:28:00,1.6614,1.6616,1.6611,1.66125,180200000.0
2009-10-16 12:29:00,1.66125,1.66135,1.66105,1.66115,77200000.0
2009-10-16 12:30:00,1.6611,1.66155,1.661,1.66155,366900000.0
2009-10-16 12:31:00,1.6615,1.6615,1.66105,1.66105,293000000.0
2009-10-16 12:32:00,1.66105,1.6615,1.66095,1.6612,285100000.0
2009-10-16 12:33:00,1.6612,1.66125,1.66095,1.66125,173300000.0
2009-10-16 12:34:00,1.6612,1.6614,1.66105,1.6614,190800000.0
2009-10-16 12:35:00,1.6614,1.66145,1.66115,1.6612,156900000.0
2009-10-16 12:36:00,1.6612,1.6615,1.6612,1.6614,240900000.0
2009-10-16 12:37:00,1.6614,1.66165,1.66095,1.6612,337300000.0
2009-10-16 12:38:00,1.66115,1.6612,1.66055,1.66085,198940000.0
2009-10-16 12:39:00,1.6609,1.6609,1.6601,1.6604,284500000.0
2009-10-16 12:40:00,1.6604,1.66065,1.6604,1.66045,153400000.0
2009-10-16 12:41:00,1.66045,1.66055,1.6604,1.66045,117600000.0
2009-10-16 12:42:00,1.66045,1.66045,1.6599,1.65995,117000000.0
2009-10-16 12:43:00,1.65995,1.6602,1.65985,1.6601,164200000.0
2009-10-16 12:44:00,1.66015,1.66015,1.65975,1.65975,117300000.0
2009-10-16 12:45:00,1.6597,1.65985,1.65945,1.6596,102000000.0
2009-10-16 12:46:00,1.6596,1.6599,1.65955,1.65975,246800000.0
2009-10-16 12:47:00,1.65975,1.65975,1.6593,1.65965,220500000.0
2009-10-16 12:48:00,1.6596,1.6597,1.6595,1.65965,138300000.0
2009-10-16 12:49:00,1.65965,1.6597,1.65945,1.65965,203500000.0
2009-10-16 12:50:00,1.65965,1.65975,1.65955,1.65965,140800000.0
2009-10-16 12:51:00,1.6596,1.6598,1.6596,1.65965,104800000.0
2009-10-16 12:52:00,1.65965,1.6598,1.65955,1.65955,72700000.0
2009-10-16 12:53:00,1.65955,1.6598,1.65955,1.65975,178900000.0
2009-10-16 12:54:00,1.65975,1.65985,1.6593,1.6594,248800000.0
2009-10-16 12:55:00,1.65945,1.65965,1.6593,1.6593,130600000.0
2009-10-16 12:56:00,1.6594,1.65945,1.65925,1.6594,170200000.0
2009-10-16 12:57:00,1.65935,1.65945,1.65915,1.6593,157000000.0
2009-10-16 12:58:00,1.6594,1.6594,1.65895,1.659,238400000.0
2009-10-16 12:59:00,1.659,1.6592,1.65835,1.6584,372800000.0
2009-10-16 13:00:00,1.6585,1.6599,1.6585,1.65915,308000000.0
2009-10-16 13:01:00,1.65915,1.6595,1.65855,1.6594,365700000.0
2009-10-16 13:02:00,1.65955,1.65955,1.6591,1.65945,324700000.0
2009-10-16 13:03:00,1.65945,1.66015,1.65945,1.6601,383400000.0
2009-10-16 13:04:00,1.6601,1.6606,1.6595,1.6605,316100000.0
2009-10-16 13:05:00,1.6605,1.6611,1.66015,1.6609,295500000.0
2009-10-16 13:06:00,1.6609,1.66175,1.6608,1.6617,342000000.0
2009-10-16 13:07:00,1.6617,1.6623,1.66165,1.66225,217500000.0
2009-10-16 13:08:00,1.6623,1.663,1.6621,1.66295,261400000.0
2009-10-16 13:09:00,1.663,1.66315,1.66235,1.66315,304400000.0
2009-10-16 13:10:00,1.66315,1.6636,1.66315,1.66325,308000000.0
2009-10-16 13:11:00,1.6633,1.6635,1.6628,1.6635,392900000.0
2009-10-16 13:12:00,1.66355,1.6644,1.6629,1.66295,442700000.0
2009-10-16 13:13:00,1.66285,1.6633,1.66265,1.66275,444900000.0
2009-10-16 13:14:00,1.6628,1.6633,1.6628,1.663,394400000.0
2009-10-16 13:15:00,1.6631,1.66405,1.6624,1.66355,448800000.0
2009-10-16 13:16:00,1.66345,1.6635,1.66285,1.66305,198500000.0
2009-10-16 13:17:00,1.66305,1.66335,1.6623,1.66335,379900000.0
2009-10-16 13:18:00,1.66335,1.66455,1.66325,1.66405,311800000.0
2009-10-16 13:19:00,1.66405,1.66405,1.6635,1.66365,385300000.0
2009-10-16 13:20:00,1.66365,1.66425,1.66345,1.6637,254700000.0
2009-10-16 13:21:00,1.6637,1.66395,1.6634,1.6635,192900000.0
2009-10-16 13:22:00,1.6634,1.6639,1.66315,1.6638,320200000.0
2009-10-16 13:23:00,1.66385,1.6641,1.66365,1.664,324800000.0
2009-10-16 13:24:00,1.66405,1.6641,1.6635,1.6635,205700000.0
2009-10-16 13:25:00,1.6636,1.6636,1.66285,1.66305,318800000.0
2009-10-16 13:26:00,1.66305,1.6632,1.66295,1.6632,281400000.0
2009-10-16 13:27:00,1.66315,1.6632,1.66285,1.66295,291800000.0
2009-10-16 13:28:00,1.66295,1.665,1.6625,1.665,343400000.0
2009-10-16 13:29:00,1.66495,1.666,1.66435,1.66435,473600000.0
2009-10-16 13:30:00,1.66435,1.6651,1.66415,1.6651,365400000.0
2009-10-16 13:31:00,1.6651,1.6655,1.6649,1.6654,258700000.0
2009-10-16 13:32:00,1.6653,1.66565,1.66525,1.6654,284200000.0
2009-10-16 13:33:00,1.6654,1.6654,1.6648,1.66485,285300000.0
2009-10-16 13:34:00,1.6649,1.665,1.66465,1.6649,204400000.0
2009-10-16 13:35:00,1.6649,1.6649,1.6644,1.66445,164100000.0
2009-10-16 13:36:00,1.6645,1.6648,1.66435,1.66445,119900000.0
2009-10-16 13:37:00,1.6645,1.66455,1.66415,1.66445,150700000.0
2009-10-16 13:38:00,1.66455,1.66455,1.66355,1.66355,156100000.0
2009-10-16 13:39:00,1.6636,1.66375,1.66315,1.66345,134400000.0
2009-10-16 13:40:00,1.66345,1.66415,1.6627,1.66405,239500000.0
2009-10-16 13:41:00,1.66405,1.6648,1.66395,1.6646,240300000.0
2009-10-16 13:42:00,1.66455,1.66475,1.66395,1.6642,271800000.0
2009-10-16 13:43:00,1.6642,1.6642,1.6638,1.66385,169300000.0
2009-10-16 13:44:00,1.66385,1.66445,1.66385,1.66395,260300000.0
2009-10-16 13:45:00,1.6639,1.6646,1.66385,1.66395,255300000.0
2009-10-16 13:46:00,1.6639,1.6642,1.66375,1.6638,209500000.0
2009-10-16 13:47:00,1.6638,1.66405,1.6634,1.6635,209300000.0
2009-10-16 13:48:00,1.6635,1.66355,1.663,1.6631,162700000.0
2009-10-16 13:49:00,1.66305,1.66345,1.6626,1.6627,193200000.0
2009-10-16 13:50:00,1.66265,1.66315,1.6626,1.6628,190100000.0
2009-10-16 13:51:00,1.6628,1.6631,1.6627,1.6629,166500000.0
2009-10-16 13:52:00,1.6628,1.6638,1.6628,1.6635,276600000.0
2009-10-16 13:53:00,1.6635,1.66355,1.66305,1.66305,178700000.0
2009-10-16 13:54:00,1.66305,1.6632,1.6624,1.6625,234700000.0
2009-10-16 13:55:00,1.6625,1.6629,1.66235,1.66285,108100000.0
2009-10-16 13:56:00,1.66285,1.6633,1.66285,1.6633,39200000.0
2009-10-16 13:57:00,1.6633,1.6633,1.6629,1.66305,126300000.0
2009-10-16 13:58:00,1.66315,1.6637,1.66305,1.6635,177200000.0
2009-10-16 13:59:00,1.6635,1.66365,1.66305,1.6631,169700000.0
2009-10-16 14:00:00,1.6631,1.66355,1.66305,1.66325,219300000.0
2009-10-16 14:01:00,1.66325,1.66335,1.663,1.663,145800000.0
2009-10-16 14:02:00,1.6631,1.6632,1.663,1.66305,187200000.0
2009-10-16 14:03:00,1.66305,1.6633,1.663,1.66325,180000000.0
2009-10-16 14:04:00,1.6633,1.6634,1.663,1.6632,292300000.0
2009-10-16 14:05:00,1.6633,1.66335,1.6631,1.6631,214800000.0
2009-10-16 14:06:00,1.6631,1.66335,1.6631,1.6633,110400000.0
2009-10-16 14:07:00,1.66325,1.6635,1.6632,1.66325,182000000.0
2009-10-16 14:08:00,1.66325,1.6633,1.6632,1.6632,168800000.0
2009-10-16 14:09:00,1.6632,1.66355,1.663,1.6635,193800000.0
2009-10-16 14:10:00,1.6634,1.66365,1.66325,1.66365,197400000.0
2009-10-16 14:11:00,1.6636,1.664,1.66345,1.6639,166900000.0
2009-10-16 14:12:00,1.66385,1.664,1.6638,1.6639,168700000.0
2009-10-16 14:13:00,1.6639,1.66445,1.6637,1.6644,239400000.0
2009-10-16 14:14:00,1.6644,1.6651,1.66395,1.6651,262300000.0
2009-10-16 14:15:00,1.66525,1.66525,1.6641,1.66425,257500000.0
2009-10-16 14:16:00,1.6642,1.66505,1.6642,1.665,290200000.0
2009-10-16 14:17:00,1.665,1.66545,1.6648,1.6653,284700000.0
2009-10-16 14:18:00,1.6652,1.66545,1.6649,1.665,316200000.0
2009-10-16 14:19:00,1.6651,1.6651,1.6647,1.6648,283800000.0
2009-10-16 14:20:00,1.66475,1.66535,1.66475,1.6648,287700000.0
2009-10-16 14:21:00,1.6648,1.66525,1.6641,1.6647,316700000.0
2009-10-16 14:22:00,1.6646,1.66495,1.66445,1.6648,315300000.0
2009-10-16 14:23:00,1.6648,1.6657,1.6648,1.66565,292000000.0
2009-10-16 14:24:00,1.6657,1.6668,1.6655,1.666,371900000.0
2009-10-16 14:25:00,1.666,1.66615,1.6656,1.6661,291200000.0
2009-10-16 14:26:00,1.6661,1.66685,1.6661,1.6665,256400000.0
2009-10-16 14:27:00,1.66645,1.66665,1.66575,1.66575,241000000.0
2009-10-16 14:28:00,1.6657,1.666,1.66565,1.66585,254600000.0
2009-10-16 14:29:00,1.6659,1.66645,1.66575,1.66595,187300000.0
2009-10-16 14:30:00,1.66595,1.6663,1.66595,1.66605,180500000.0
2009-10-16 14:31:00,1.6661,1.66615,1.6655,1.66565,103700000.0
2009-10-16 14:32:00,1.66555,1.66595,1.6654,1.6657,218400000.0
2009-10-16 14:33:00,1.6656,1.6657,1.66545,1.6655,114200000.0
2009-10-16 14:34:00,1.66555,1.6656,1.66525,1.6654,134300000.0
2009-10-16 14:35:00,1.6654,1.66555,1.6651,1.6653,177000000.0
2009-10-16 14:36:00,1.66525,1.6655,1.66515,1.66525,196400000.0
2009-10-16 14:37:00,1.66525,1.6655,1.66475,1.66515,281400000.0
2009-10-16 14:38:00,1.66515,1.66545,1.6651,1.66525,201200000.0
2009-10-16 14:39:00,1.66525,1.6653,1.6648,1.66505,322600000.0
2009-10-16 14:40:00,1.665,1.6652,1.6649,1.66505,357000000.0
2009-10-16 14:41:00,1.66505,1.6652,1.66475,1.66485,370800000.0
2009-10-16 14:42:00,1.66485,1.66535,1.66475,1.66525,293600000.0
2009-10-16 14:43:00,1.66525,1.6655,1.66505,1.66535,276600000.0
2009-10-16 14:44:00,1.6653,1.6658,1.6651,1.6655,288500000.0
2009-10-16 14:45:00,1.66545,1.6656,1.6651,1.66525,204700000.0
2009-10-16 14:46:00,1.66525,1.66595,1.6652,1.6659,247200000.0
2009-10-16 14:47:00,1.66595,1.6663,1.6658,1.666,198000000.0
2009-10-16 14:48:00,1.666,1.6664,1.666,1.66615,109300000.0
2009-10-16 14:49:00,1.6661,1.6662,1.6659,1.6661,164300000.0
2009-10-16 14:50:00,1.6661,1.66645,1.6659,1.6661,291900000.0
2009-10-16 14:51:00,1.6661,1.66655,1.6661,1.6663,205400000.0
2009-10-16 14:52:00,1.66625,1.6669,1.6661,1.66685,210300000.0
2009-10-16 14:53:00,1.66695,1.66695,1.66645,1.66655,231800000.0
2009-10-16 14:54:00,1.6666,1.6668,1.6661,1.6662,250800000.0
2009-10-16 14:55:00,1.66625,1.6665,1.6662,1.66625,216100000.0
2009-10-16 14:56:00,1.66625,1.6665,1.666,1.66605,366300000.0
2009-10-16 14:57:00,1.66605,1.6662,1.66585,1.66595,207900000.0
2009-10-16 14:58:00,1.6659,1.6661,1.66575,1.666,262100000.0
2009-10-16 14:59:00,1.666,1.66635,1.6657,1.6659,287000000.0
2009-10-16 15:00:00,1.6659,1.6668,1.66585,1.6667,186700000.0
2009-10-16 15:01:00,1.6667,1.6669,1.6665,1.66655,209700000.0
2009-10-16 15:02:00,1.66655,1.66655,1.6658,1.66595,257700000.0
2009-10-16 15:03:00,1.66605,1.6663,1.666,1.66615,149100000.0
2009-10-16 15:04:00,1.66615,1.66635,1.6658,1.66595,182700000.0
2009-10-16 15:05:00,1.66595,1.666,1.6655,1.66555,262600000.0
2009-10-16 15:06:00,1.66555,1.6659,1.6655,1.66555,265000000.0
2009-10-16 15:07:00,1.6656,1.66585,1.6654,1.66585,244500000.0
2009-10-16 15:08:00,1.6659,1.66595,1.66565,1.6658,189200000.0
2009-10-16 15:09:00,1.66575,1.66585,1.6655,1.66565,196000000.0
2009-10-16 15:10:00,1.66565,1.66585,1.66555,1.66565,163400000.0
2009-10-16 15:11:00,1.66565,1.66565,1.66535,1.66545,181400000.0
2009-10-16 15:12:00,1.66545,1.6658,1.66545,1.66555,185200000.0
2009-10-16 15:13:00,1.66555,1.6658,1.66545,1.6655,112800000.0
2009-10-16 15:14:00,1.6656,1.6661,1.66555,1.666,187400000.0
2009-10-16 15:15:00,1.666,1.6665,1.6657,1.6662,168900000.0
2009-10-16 15:16:00,1.6662,1.66705,1.6662,1.66665,245100000.0
2009-10-16 15:17:00,1.66675,1.66685,1.6663,1.66645,333200000.0
2009-10-16 15:18:00,1.66645,1.6671,1.66625,1.6671,336600000.0
2009-10-16 15:19:00,1.66705,1.6672,1.66685,1.66715,271500000.0
2009-10-16 15:20:00,1.6671,1.6677,1.6671,1.6674,279700000.0
2009-10-16 15:21:00,1.6674,1.6675,1.6664,1.66655,337000000.0
2009-10-16 15:22:00,1.6666,1.6668,1.66625,1.66675,238200000.0
2009-10-16 15:23:00,1.66675,1.66705,1.6666,1.6666,205200000.0
2009-10-16 15:24:00,1.6666,1.6671,1.6665,1.66705,233600000.0
2009-10-16 15:25:00,1.66705,1.6672,1.66675,1.66675,215100000.0
2009-10-16 15:26:00,1.6667,1.6667,1.666,1.6662,168400000.0
2009-10-16 15:27:00,1.66625,1.66625,1.6656,1.66575,228400000.0
2009-10-16 15:28:00,1.66575,1.6663,1.6657,1.66625,257500000.0
2009-10-16 15:29:00,1.66625,1.66625,1.66585,1.66615,207200000.0
2009-10-16 15:30:00,1.66615,1.66615,1.66555,1.6659,258400000.0
2009-10-16 15:31:00,1.66605,1.66615,1.6657,1.66595,172200000.0
2009-10-16 15:32:00,1.6659,1.6665,1.66585,1.66645,214500000.0
2009-10-16 15:33:00,1.66645,1.6666,1.6662,1.6663,136600000.0
2009-10-16 15:34:00,1.6663,1.66645,1.66605,1.66605,259700000.0
2009-10-16 15:35:00,1.6661,1.66635,1.66595,1.6661,180600000.0
2009-10-16 15:36:00,1.6661,1.66655,1.66605,1.66645,189000000.0
2009-10-16 15:37:00,1.6664,1.66765,1.6664,1.66765,227500000.0
2009-10-16 15:38:00,1.66765,1.66765,1.66655,1.6669,232500000.0
2009-10-16 15:39:00,1.66685,1.66685,1.66615,1.66655,198900000.0
2009-10-16 15:40:00,1.66655,1.66715,1.66645,1.6669,222000000.0
2009-10-16 15:41:00,1.66685,1.667,1.6667,1.667,135500000.0
2009-10-16 15:42:00,1.667,1.66705,1.6667,1.66705,171400000.0
2009-10-16 15:43:00,1.66705,1.6675,1.66705,1.66705,239800000.0
2009-10-16 15:44:00,1.66705,1.6678,1.66705,1.66775,197600000.0
2009-10-16 15:45:00,1.66775,1.66785,1.6676,1.6677,148700000.0
2009-10-16 15:46:00,1.66765,1.6677,1.6673,1.66735,219800000.0
2009-10-16 15:47:00,1.66735,1.6674,1.6667,1.6668,253600000.0
2009-10-16 15:48:00,1.6668,1.66685,1.6665,1.6665,179400000.0
2009-10-16 15:49:00,1.6665,1.6672,1.66645,1.66705,347100000.0
2009-10-16 15:50:00,1.66705,1.6672,1.6662,1.66625,438500000.0
2009-10-16 15:51:00,1.66625,1.66625,1.6656,1.66585,258100000.0
2009-10-16 15:52:00,1.66585,1.6661,1.6654,1.66595,376800000.0
2009-10-16 15:53:00,1.66595,1.66695,1.6659,1.6663,339800000.0
2009-10-16 15:54:00,1.6663,1.66645,1.66545,1.66585,210860000.0
2009-10-16 15:55:00,1.66585,1.66615,1.6656,1.6659,391800000.0
2009-10-16 15:56:00,1.6659,1.66655,1.66585,1.66655,419700000.0
2009-10-16 15:57:00,1.6665,1.6665,1.66585,1.66605,316300000.0
2009-10-16 15:58:00,1.6661,1.6667,1.6661,1.6664,393000000.0
2009-10-16 15:59:00,1.66645,1.6666,1.66595,1.66605,370900000.0
2009-10-16 16:00:00,1.66605,1.66645,1.6658,1.66585,305900000.0
2009-10-16 16:01:00,1.6659,1.6663,1.66585,1.66615,335000000.0
2009-10-16 16:02:00,1.66615,1.6664,1.666,1.6663,340100000.0
2009-10-16 16:03:00,1.6663,1.6666,1.6662,1.6663,368500000.0
2009-10-16 16:04:00,1.66625,1.66665,1.66615,1.66655,327900000.0
2009-10-16 16:05:00,1.66655,1.66695,1.6664,1.6669,277500000.0
2009-10-16 16:06:00,1.66685,1.66695,1.66625,1.6665,198800000.0
2009-10-16 16:07:00,1.6665,1.66685,1.6664,1.66675,258300000.0
2009-10-16 16:08:00,1.66675,1.667,1.6665,1.6667,226000000.0
2009-10-16 16:09:00,1.6668,1.66685,1.6665,1.66675,195700000.0
2009-10-16 16:10:00,1.66675,1.6668,1.6665,1.6666,315300000.0
2009-10-16 16:11:00,1.6666,1.66685,1.66645,1.66675,236600000.0
2009-10-16 16:12:00,1.6667,1.6669,1.66665,1.6669,155100000.0
2009-10-16 16:13:00,1.66685,1.66705,1.66645,1.66645,228200000.0
2009-10-16 16:14:00,1.6666,1.66725,1.6666,1.6672,226700000.0
2009-10-16 16:15:00,1.66725,1.66755,1.6672,1.66745,204000000.0
2009-10-16 16:16:00,1.66745,1.6681,1.6674,1.6679,259000000.0
2009-10-16 16:17:00,1.6679,1.66825,1.66775,1.668,309300000.0
2009-10-16 16:18:00,1.668,1.66815,1.66775,1.66775,250400000.0
2009-10-16 16:19:00,1.66775,1.66825,1.6677,1.66775,313800000.0
2009-10-16 16:20:00,1.66775,1.668,1.66745,1.66775,418300000.0
2009-10-16 16:21:00,1.66795,1.668,1.6676,1.66785,176500000.0
2009-10-16 16:22:00,1.6678,1.66825,1.6671,1.6671,361500000.0
2009-10-16 16:23:00,1.66715,1.6672,1.66665,1.66665,243500000.0
2009-10-16 16:24:00,1.6667,1.66705,1.66665,1.66695,225100000.0
2009-10-16 16:25:00,1.66705,1.66725,1.66685,1.6671,168400000.0
2009-10-16 16:26:00,1.66705,1.6673,1.66685,1.6672,274200000.0
2009-10-16 16:27:00,1.66725,1.6674,1.667,1.667,340800000.0
2009-10-16 16:28:00,1.667,1.66715,1.66675,1.66685,286500000.0
2009-10-16 16:29:00,1.6669,1.66695,1.6666,1.6666,255300000.0
2009-10-16 16:30:00,1.6666,1.66695,1.66655,1.6668,330800000.0
2009-10-16 16:31:00,1.66675,1.667,1.66665,1.6669,152200000.0
2009-10-16 16:32:00,1.6668,1.66705,1.6667,1.66685,135600000.0
2009-10-16 16:33:00,1.667,1.6671,1.66675,1.66675,226300000.0
2009-10-16 16:34:00,1.66685,1.66725,1.6667,1.66685,122400000.0
2009-10-16 16:35:00,1.6669,1.6672,1.6669,1.6672,120300000.0
2009-10-16 16:36:00,1.66715,1.6674,1.66685,1.6669,153200000.0
2009-10-16 16:37:00,1.66695,1.66695,1.6666,1.6666,227900000.0
2009-10-16 16:38:00,1.6666,1.66695,1.66645,1.66675,221800000.0
2009-10-16 16:39:00,1.6667,1.66675,1.66655,1.6666,188200000.0
2009-10-16 16:40:00,1.6666,1.6672,1.66655,1.6671,194000000.0
2009-10-16 16:41:00,1.6671,1.66735,1.66705,1.66735,277300000.0
2009-10-16 16:42:00,1.6673,1.6678,1.66725,1.6677,217700000.0
2009-10-16 16:43:00,1.6677,1.6678,1.66755,1.6677,206600000.0
2009-10-16 16:44:00,1.6677,1.66795,1.6676,1.6677,173900000.0
2009-10-16 16:45:00,1.6677,1.6677,1.6672,1.66745,246600000.0
2009-10-16 16:46:00,1.6675,1.6678,1.6675,1.66765,227300000.0
2009-10-16 16:47:00,1.66765,1.66775,1.6673,1.6673,192300000.0
2009-10-16 16:48:00,1.6673,1.66745,1.66675,1.66675,194100000.0
2009-10-16 16:49:00,1.66675,1.66745,1.66665,1.66745,139100000.0
2009-10-16 16:50:00,1.66745,1.66805,1.66735,1.66805,214900000.0
2009-10-16 16:51:00,1.6679,1.6685,1.6676,1.66825,226400000.0
2009-10-16 16:52:00,1.66825,1.66825,1.66735,1.66745,235800000.0
2009-10-16 16:53:00,1.66745,1.6675,1.6669,1.6669,197200000.0
2009-10-16 16:54:00,1.6669,1.6673,1.6667,1.6671,316300000.0
2009-10-16 16:55:00,1.66715,1.6676,1.66705,1.6672,297400000.0
2009-10-16 16:56:00,1.6672,1.6673,1.667,1.66705,213400000.0
2009-10-16 16:57:00,1.66705,1.6677,1.66705,1.6675,202000000.0
2009-10-16 16:58:00,1.66745,1.66745,1.6667,1.6667,90000000.0
2009-10-16 16:59:00,1.66675,1.6672,1.6663,1.66685,314100000.0
2009-10-16 17:00:00,1.66685,1.66715,1.66655,1.66705,391200000.0
2009-10-16 17:01:00,1.66705,1.66735,1.66655,1.6666,229600000.0
2009-10-16 17:02:00,1.6666,1.66665,1.66585,1.66585,204300000.0
2009-10-16 17:03:00,1.66585,1.6659,1.6651,1.6653,268900000.0
2009-10-16 17:04:00,1.66535,1.66555,1.6652,1.6653,244200000.0
2009-10-16 17:05:00,1.6653,1.66545,1.6643,1.6643,308100000.0
2009-10-16 17:06:00,1.6643,1.6643,1.6633,1.66405,208600000.0
2009-10-16 17:07:00,1.6642,1.665,1.664,1.665,324500000.0
2009-10-16 17:08:00,1.66495,1.6658,1.6648,1.66575,245100000.0
2009-10-16 17:09:00,1.66575,1.66615,1.66565,1.66605,372100000.0
2009-10-16 17:10:00,1.666,1.66635,1.66585,1.6662,320100000.0
2009-10-16 17:11:00,1.6662,1.66675,1.6661,1.66675,333300000.0
2009-10-16 17:12:00,1.66675,1.66685,1.666,1.66615,263900000.0
2009-10-16 17:13:00,1.66615,1.6663,1.666,1.6663,198600000.0
2009-10-16 17:14:00,1.6663,1.6664,1.66605,1.66615,184000000.0
2009-10-16 17:15:00,1.66615,1.66645,1.66575,1.6663,329500000.0
2009-10-16 17:16:00,1.6663,1.66645,1.6661,1.6661,237300000.0
2009-10-16 17:17:00,1.66615,1.66625,1.666,1.66605,233000000.0
2009-10-16 17:18:00,1.66605,1.6662,1.6656,1.666,256300000.0
2009-10-16 17:19:00,1.666,1.66615,1.6656,1.6657,289700000.0
2009-10-16 17:20:00,1.6657,1.66625,1.6655,1.6656,226300000.0
2009-10-16 17:21:00,1.6656,1.6658,1.6653,1.6658,236100000.0
2009-10-16 17:22:00,1.6658,1.66615,1.66565,1.66585,348100000.0
2009-10-16 17:23:00,1.66585,1.6662,1.66585,1.66605,275600000.0
2009-10-16 17:24:00,1.66605,1.66605,1.6659,1.66605,174100000.0
2009-10-16 17:25:00,1.666,1.66605,1.6657,1.666,248800000.0
2009-10-16 17:26:00,1.666,1.66605,1.6656,1.66575,203500000.0
2009-10-16 17:27:00,1.6657,1.66595,1.66565,1.66585,331500000.0
2009-10-16 17:28:00,1.6659,1.6659,1.6656,1.66565,361600000.0
2009-10-16 17:29:00,1.66565,1.6658,1.66505,1.66505,242800000.0
2009-10-16 17:30:00,1.66505,1.6653,1.66495,1.66495,350000000.0
2009-10-16 17:31:00,1.665,1.6655,1.6648,1.66525,260300000.0
2009-10-16 17:32:00,1.6652,1.6653,1.665,1.665,208400000.0
2009-10-16 17:33:00,1.66515,1.6654,1.6651,1.6652,197000000.0
2009-10-16 17:34:00,1.66525,1.66535,1.6651,1.6652,273200000.0
2009-10-16 17:35:00,1.6652,1.6654,1.66515,1.66525,289700000.0
2009-10-16 17:36:00,1.66535,1.66545,1.66515,1.66535,170100000.0
2009-10-16 17:37:00,1.66535,1.6654,1.6652,1.66525,142200000.0
2009-10-16 17:38:00,1.66525,1.6655,1.6652,1.66525,190900000.0
2009-10-16 17:39:00,1.66535,1.66555,1.66535,1.66535,193200000.0
2009-10-16 17:40:00,1.66535,1.66575,1.66535,1.66575,208600000.0
2009-10-16 17:41:00,1.6658,1.6659,1.66555,1.6657,175700000.0
2009-10-16 17:42:00,1.66565,1.66565,1.66525,1.66555,124700000.0
2009-10-16 17:43:00,1.6656,1.66575,1.6652,1.6652,148800000.0
2009-10-16 17:44:00,1.66525,1.6654,1.66515,1.66525,130400000.0
2009-10-16 17:45:00,1.66525,1.66555,1.66505,1.6651,149200000.0
2009-10-16 17:46:00,1.66505,1.66515,1.66495,1.66515,84400000.0
2009-10-16 17:47:00,1.66515,1.66525,1.66505,1.66525,71000000.0
2009-10-16 17:48:00,1.66525,1.6657,1.66525,1.66555,267400000.0
2009-10-16 17:49:00,1.66565,1.6658,1.66525,1.66535,172700000.0
2009-10-16 17:50:00,1.66535,1.66535,1.66525,1.66535,63700000.0
2009-10-16 17:51:00,1.66535,1.66545,1.66525,1.6654,99000000.0
2009-10-16 17:52:00,1.6654,1.6659,1.6653,1.6658,125600000.0
2009-10-16 17:53:00,1.66585,1.6662,1.6658,1.6661,103800000.0
2009-10-16 17:54:00,1.66615,1.6663,1.6661,1.6661,171100000.0
2009-10-16 17:55:00,1.6661,1.6665,1.6661,1.66645,105900000.0
2009-10-16 17:56:00,1.66655,1.66665,1.66615,1.6662,186900000.0
2009-10-16 17:57:00,1.6662,1.6666,1.6661,1.6665,150300000.0
2009-10-16 17:58:00,1.66645,1.6666,1.66645,1.6665,126200000.0
2009-10-16 17:59:00,1.66655,1.66655,1.66555,1.6657,228200000.0
2009-10-16 18:00:00,1.6657,1.6659,1.6653,1.66545,278300000.0
2009-10-16 18:01:00,1.66545,1.6659,1.6654,1.6654,426900000.0
2009-10-16 18:02:00,1.6654,1.66565,1.66535,1.66555,133600000.0
2009-10-16 18:03:00,1.66555,1.66575,1.66545,1.66575,190800000.0
2009-10-16 18:04:00,1.66565,1.66585,1.6655,1.66565,232200000.0
2009-10-16 18:05:00,1.6656,1.66565,1.66545,1.66555,248100000.0
2009-10-16 18:06:00,1.6655,1.66565,1.6654,1.6655,215100000.0
2009-10-16 18:07:00,1.66555,1.66555,1.6651,1.66545,245300000.0
2009-10-16 18:08:00,1.66545,1.6657,1.66535,1.66565,289900000.0
2009-10-16 18:09:00,1.66565,1.6659,1.66525,1.66525,208500000.0
2009-10-16 18:10:00,1.66525,1.66535,1.6651,1.66525,187400000.0
2009-10-16 18:11:00,1.6653,1.66535,1.6649,1.665,337800000.0
2009-10-16 18:12:00,1.665,1.6652,1.665,1.6651,387800000.0
2009-10-16 18:13:00,1.66505,1.66525,1.6649,1.6651,215300000.0
2009-10-16 18:14:00,1.6651,1.66525,1.6649,1.665,224000000.0
2009-10-16 18:15:00,1.665,1.66515,1.66485,1.665,202800000.0
2009-10-16 18:16:00,1.665,1.665,1.6647,1.66475,94700000.0
2009-10-16 18:17:00,1.6647,1.66515,1.6645,1.6645,187200000.0
2009-10-16 18:18:00,1.6645,1.6648,1.66445,1.6646,352600000.0
2009-10-16 18:19:00,1.6646,1.6655,1.6645,1.66545,233200000.0
2009-10-16 18:20:00,1.66545,1.6658,1.66545,1.66575,84700000.0
2009-10-16 18:21:00,1.66575,1.66605,1.66575,1.66605,165200000.0
2009-10-16 18:22:00,1.66605,1.66635,1.666,1.66605,208900000.0
2009-10-16 18:23:00,1.666,1.66655,1.66595,1.66655,192200000.0
2009-10-16 18:24:00,1.6665,1.6667,1.66595,1.666,140900000.0
2009-10-16 18:25:00,1.666,1.6661,1.6659,1.6661,244800000.0
2009-10-16 18:26:00,1.6661,1.6662,1.66585,1.66595,216400000.0
2009-10-16 18:27:00,1.666,1.6661,1.66575,1.66575,143300000.0
2009-10-16 18:28:00,1.66585,1.6659,1.66575,1.6658,83300000.0
2009-10-16 18:29:00,1.66585,1.666,1.66575,1.66575,123100000.0
2009-10-16 18:30:00,1.66575,1.6658,1.6656,1.66575,68900000.0
2009-10-16 18:31:00,1.6657,1.66575,1.6654,1.66555,116400000.0
2009-10-16 18:32:00,1.6656,1.66565,1.66545,1.6655,218600000.0
2009-10-16 18:33:00,1.6655,1.66595,1.6655,1.66575,287500000.0
2009-10-16 18:34:00,1.66575,1.66585,1.6656,1.66565,190500000.0
2009-10-16 18:35:00,1.66565,1.66575,1.66555,1.66555,191600000.0
2009-10-16 18:36:00,1.66555,1.6656,1.6651,1.66525,122800000.0
2009-10-16 18:37:00,1.66525,1.66545,1.6652,1.66545,105800000.0
2009-10-16 18:38:00,1.66545,1.6655,1.66525,1.6655,199200000.0
2009-10-16 18:39:00,1.66545,1.6655,1.6653,1.6654,153500000.0
2009-10-16 18:40:00,1.6654,1.6655,1.6653,1.6653,94500000.0
2009-10-16 18:41:00,1.6653,1.6654,1.66525,1.66535,139600000.0
2009-10-16 18:42:00,1.66535,1.6656,1.6653,1.66545,176800000.0
2009-10-16 18:43:00,1.66545,1.6656,1.66545,1.66555,209100000.0
2009-10-16 18:44:00,1.66555,1.6656,1.6654,1.66545,194400000.0
2009-10-16 18:45:00,1.66545,1.66565,1.66525,1.6653,303000000.0
2009-10-16 18:46:00,1.6653,1.6658,1.6653,1.66565,239200000.0
2009-10-16 18:47:00,1.6656,1.6658,1.6655,1.6656,253100000.0
2009-10-16 18:48:00,1.6656,1.6658,1.66555,1.66555,246800000.0
2009-10-16 18:49:00,1.66555,1.6656,1.66515,1.66525,100600000.0
2009-10-16 18:50:00,1.66525,1.6656,1.66525,1.66545,112000000.0
2009-10-16 18:51:00,1.66545,1.66545,1.6652,1.66525,178300000.0
2009-10-16 18:52:00,1.66525,1.66545,1.66525,1.66545,192500000.0
2009-10-16 18:53:00,1.6654,1.66545,1.6648,1.6649,316300000.0
2009-10-16 18:54:00,1.6649,1.665,1.6648,1.6648,238900000.0
2009-10-16 18:55:00,1.6648,1.66495,1.6648,1.66485,169200000.0
2009-10-16 18:56:00,1.66485,1.6649,1.66465,1.66485,204700000.0
2009-10-16 18:57:00,1.66485,1.665,1.66485,1.665,98100000.0
2009-10-16 18:58:00,1.665,1.665,1.66475,1.66475,161800000.0
2009-10-16 18:59:00,1.66475,1.66485,1.6646,1.66475,228200000.0
2009-10-16 19:00:00,1.66475,1.6648,1.6645,1.66455,91100000.0
2009-10-16 19:01:00,1.66445,1.6646,1.66415,1.6642,210600000.0
2009-10-16 19:02:00,1.6643,1.6644,1.6641,1.66425,128600000.0
2009-10-16 19:03:00,1.6643,1.66455,1.6643,1.66445,58500000.0
2009-10-16 19:04:00,1.66445,1.6647,1.6644,1.6647,48400000.0
2009-10-16 19:05:00,1.6647,1.665,1.66455,1.66495,139900000.0
2009-10-16 19:06:00,1.66495,1.66495,1.6648,1.66485,68200000.0
2009-10-16 19:07:00,1.66485,1.66485,1.66475,1.6648,40700000.0
2009-10-16 19:08:00,1.6648,1.6648,1.6646,1.6648,51000000.0
2009-10-16 19:09:00,1.6648,1.6649,1.6647,1.6649,60000000.0
2009-10-16 19:10:00,1.6649,1.66495,1.66455,1.6646,95000000.0
2009-10-16 19:11:00,1.6646,1.66465,1.66435,1.66445,62800000.0
2009-10-16 19:12:00,1.66445,1.66465,1.66425,1.6646,93200000.0
2009-10-16 19:13:00,1.66455,1.66465,1.6643,1.6644,169300000.0
2009-10-16 19:14:00,1.6644,1.6645,1.66435,1.6644,63800000.0
2009-10-16 19:15:00,1.6644,1.6645,1.6644,1.6644,78400000.0
2009-10-16 19:16:00,1.66445,1.6645,1.66425,1.66445,61300000.0
2009-10-16 19:17:00,1.6645,1.66475,1.6645,1.66475,76500000.0
2009-10-16 19:18:00,1.66475,1.66485,1.66475,1.6648,34800000.0
2009-10-16 19:19:00,1.6648,1.6648,1.6647,1.66475,56900000.0
2009-10-16 19:20:00,1.66475,1.6648,1.66445,1.66465,74600000.0
2009-10-16 19:21:00,1.66465,1.66465,1.6645,1.6645,51000000.0
2009-10-16 19:22:00,1.66455,1.66515,1.6644,1.66445,132200000.0
2009-10-16 19:23:00,1.66445,1.6649,1.6644,1.6648,160900000.0
2009-10-16 19:24:00,1.66495,1.66515,1.66485,1.665,189800000.0
2009-10-16 19:25:00,1.665,1.665,1.66475,1.66485,246400000.0
2009-10-16 19:26:00,1.66485,1.665,1.66485,1.665,141300000.0
2009-10-16 19:27:00,1.66495,1.6653,1.66495,1.66525,152200000.0
2009-10-16 19:28:00,1.66525,1.66545,1.6652,1.66545,98100000.0
2009-10-16 19:29:00,1.6655,1.6655,1.66495,1.66495,136800000.0
2009-10-16 19:30:00,1.66495,1.6652,1.6647,1.66475,334600000.0
2009-10-16 19:31:00,1.6648,1.665,1.6646,1.6646,174600000.0
2009-10-16 19:32:00,1.66455,1.6648,1.66445,1.6645,213000000.0
2009-10-16 19:33:00,1.66455,1.66465,1.6645,1.6646,174100000.0
2009-10-16 19:34:00,1.66465,1.66465,1.6645,1.66455,92200000.0
2009-10-16 19:35:00,1.66455,1.66475,1.66445,1.66475,309500000.0
2009-10-16 19:36:00,1.66475,1.6649,1.66445,1.66445,140400000.0
2009-10-16 19:37:00,1.66445,1.66445,1.6643,1.66435,103500000.0
2009-10-16 19:38:00,1.6643,1.66455,1.6643,1.66455,108500000.0
2009-10-16 19:39:00,1.66455,1.66485,1.66455,1.6647,241700000.0
2009-10-16 19:40:00,1.6647,1.6647,1.6643,1.66445,394600000.0
2009-10-16 19:41:00,1.6644,1.66445,1.66425,1.6643,235100000.0
2009-10-16 19:42:00,1.6643,1.6643,1.66415,1.6642,105000000.0
2009-10-16 19:43:00,1.66425,1.66425,1.6641,1.66415,206300000.0
2009-10-16 19:44:00,1.66415,1.66435,1.66405,1.66425,256000000.0
2009-10-16 19:45:00,1.66425,1.6644,1.66425,1.66435,170100000.0
2009-10-16 19:46:00,1.66435,1.66445,1.66425,1.6643,121200000.0
2009-10-16 19:47:00,1.6643,1.6645,1.6643,1.6643,95400000.0
2009-10-16 19:48:00,1.66435,1.66445,1.66425,1.66435,101000000.0
2009-10-16 19:49:00,1.66435,1.6646,1.6642,1.6645,280100000.0
2009-10-16 19:50:00,1.6645,1.6654,1.66425,1.66535,358700000.0
2009-10-16 19:51:00,1.66535,1.66535,1.66485,1.6649,253800000.0
2009-10-16 19:52:00,1.66485,1.665,1.66465,1.66485,292100000.0
2009-10-16 19:53:00,1.66485,1.66555,1.66485,1.6654,247000000.0
2009-10-16 19:54:00,1.66535,1.66545,1.6652,1.6653,259900000.0
2009-10-16 19:55:00,1.6653,1.6655,1.6652,1.6652,189900000.0
2009-10-16 19:56:00,1.6652,1.66535,1.66515,1.66515,88100000.0
2009-10-16 19:57:00,1.6651,1.66535,1.66505,1.6653,201600000.0
2009-10-16 19:58:00,1.66525,1.6657,1.665,1.66565,256200000.0
2009-10-16 19:59:00,1.66565,1.66585,1.6653,1.66555,106100000.0
2009-10-16 20:00:00,1.6656,1.66575,1.66555,1.66565,142800000.0
2009-10-16 20:01:00,1.66565,1.6658,1.6656,1.66565,126000000.0
2009-10-16 20:02:00,1.66565,1.6659,1.66565,1.6658,112000000.0
2009-10-16 20:03:00,1.6658,1.6659,1.6657,1.6657,65900000.0
2009-10-16 20:04:00,1.6657,1.6658,1.6655,1.66575,95400000.0
2009-10-16 20:05:00,1.66575,1.66575,1.6655,1.66555,127300000.0
2009-10-16 20:06:00,1.66555,1.66555,1.6651,1.6651,101000000.0
2009-10-16 20:07:00,1.6651,1.66525,1.665,1.66505,182400000.0
2009-10-16 20:08:00,1.66505,1.66505,1.6649,1.66495,246000000.0
2009-10-16 20:09:00,1.66495,1.66505,1.6649,1.66495,155300000.0
2009-10-16 20:10:00,1.665,1.66525,1.6649,1.6652,284000000.0
2009-10-16 20:11:00,1.6652,1.66525,1.66505,1.6651,98200000.0
2009-10-16 20:12:00,1.66505,1.66505,1.66485,1.66495,34000000.0
2009-10-16 20:13:00,1.66495,1.665,1.66495,1.66495,77600000.0
2009-10-16 20:14:00,1.66495,1.6651,1.66485,1.6651,98500000.0
2009-10-16 20:15:00,1.665,1.66535,1.66485,1.665,133100000.0
2009-10-16 20:16:00,1.665,1.6653,1.66485,1.66485,117800000.0
2009-10-16 20:17:00,1.66485,1.66495,1.66485,1.6649,95600000.0
2009-10-16 20:18:00,1.66485,1.6655,1.66485,1.6654,319600000.0
2009-10-16 20:19:00,1.6654,1.6654,1.66525,1.6653,99800000.0
2009-10-16 20:20:00,1.6653,1.6654,1.66525,1.66525,38700000.0
2009-10-16 20:21:00,1.66525,1.66545,1.66515,1.6652,138500000.0
2009-10-16 20:22:00,1.6652,1.6652,1.6649,1.66495,144200000.0
2009-10-16 20:23:00,1.66495,1.66495,1.66485,1.66485,50100000.0
2009-10-16 20:24:00,1.66485,1.6649,1.6647,1.6648,67100000.0
2009-10-16 20:25:00,1.6649,1.665,1.66435,1.665,176900000.0
2009-10-16 20:26:00,1.66505,1.66505,1.66485,1.6649,66600000.0
2009-10-16 20:27:00,1.6649,1.665,1.6649,1.66495,46000000.0
2009-10-16 20:28:00,1.665,1.665,1.66485,1.66495,76600000.0
2009-10-16 20:29:00,1.665,1.665,1.66495,1.66495,23400000.0
2009-10-16 20:30:00,1.6649,1.665,1.66455,1.6648,116600000.0
2009-10-16 20:31:00,1.6648,1.665,1.66475,1.6649,103900000.0
2009-10-16 20:32:00,1.66495,1.66495,1.66455,1.6646,122200000.0
2009-10-16 20:33:00,1.66465,1.6649,1.66455,1.6648,83000000.0
2009-10-16 20:34:00,1.6648,1.6648,1.66475,1.6648,235100000.0
2009-10-16 20:35:00,1.6648,1.6648,1.6647,1.6648,78300000.0
2009-10-16 20:36:00,1.6647,1.6649,1.6647,1.66485,165600000.0
2009-10-16 20:37:00,1.66485,1.6649,1.6647,1.6648,128700000.0
2009-10-16 20:38:00,1.66475,1.6648,1.66465,1.6647,137300000.0
2009-10-16 20:39:00,1.6647,1.66485,1.66465,1.6647,192700000.0
2009-10-16 20:40:00,1.6647,1.6648,1.66455,1.66475,176800000.0
2009-10-16 20:41:00,1.66475,1.6648,1.66455,1.66455,192300000.0
2009-10-16 20:42:00,1.6646,1.66475,1.6644,1.6644,200300000.0
2009-10-16 20:43:00,1.6644,1.66485,1.6644,1.66485,234000000.0
2009-10-16 20:44:00,1.6649,1.6649,1.66465,1.66465,167200000.0
2009-10-16 20:45:00,1.66465,1.6648,1.6646,1.6648,129400000.0
2009-10-16 20:46:00,1.6648,1.66505,1.6648,1.665,136100000.0
2009-10-16 20:47:00,1.66495,1.665,1.6648,1.6648,54700000.0
2009-10-16 20:48:00,1.6648,1.66505,1.6648,1.6649,168000000.0
2009-10-16 20:49:00,1.6649,1.665,1.6647,1.6649,169000000.0
2009-10-16 20:50:00,1.66495,1.665,1.66485,1.66485,129200000.0
2009-10-16 20:51:00,1.66485,1.6649,1.6648,1.66485,62300000.0
2009-10-16 20:52:00,1.66485,1.665,1.66465,1.66475,192300000.0
2009-10-16 20:53:00,1.66475,1.66475,1.66445,1.66445,127300000.0
2009-10-16 20:54:00,1.66445,1.66445,1.6643,1.6644,49400000.0
2009-10-16 20:55:00,1.6644,1.6646,1.6644,1.6646,198700000.0
2009-10-16 20:56:00,1.6646,1.6646,1.66445,1.66455,138500000.0
2009-10-16 20:57:00,1.66455,1.6646,1.66445,1.66455,106200000.0
2009-10-16 20:58:00,1.66455,1.6647,1.66445,1.66445,144500000.0
2009-10-16 20:59:00,1.66445,1.6645,1.66425,1.6644,215800000.0
2009-10-16 21:00:00,1.6644,1.6644,1.6643,1.66435,170000000.0
2009-10-16 21:01:00,1.66435,1.66455,1.66435,1.66455,167500000.0
2009-10-16 21:02:00,1.66455,1.66465,1.66435,1.6644,147800000.0
2009-10-16 21:03:00,1.6644,1.66445,1.66425,1.6644,118300000.0
2009-10-16 21:04:00,1.66435,1.66445,1.6643,1.6644,66800000.0
2009-10-16 21:05:00,1.66445,1.66445,1.6638,1.6639,57700000.0
2009-10-16 21:06:00,1.6639,1.66395,1.66385,1.6639,91600000.0
2009-10-16 21:07:00,1.66395,1.66395,1.6637,1.6638,138200000.0
2009-10-16 21:08:00,1.66385,1.66405,1.6638,1.66395,116100000.0
2009-10-16 21:09:00,1.66395,1.66405,1.6637,1.6639,132500000.0
2009-10-16 21:10:00,1.66385,1.6639,1.66375,1.66375,96600000.0
2009-10-16 21:11:00,1.66375,1.6639,1.6637,1.6638,128000000.0
2009-10-16 21:12:00,1.6638,1.66395,1.6637,1.6639,128700000.0
2009-10-16 21:13:00,1.66395,1.66395,1.66365,1.6638,226700000.0
2009-10-16 21:14:00,1.6638,1.6639,1.66365,1.6638,231600000.0
2009-10-16 21:15:00,1.66385,1.664,1.66375,1.6639,250900000.0
2009-10-16 21:16:00,1.6639,1.6642,1.6638,1.6642,177700000.0
2009-10-16 21:17:00,1.6642,1.66445,1.6642,1.66435,146700000.0
2009-10-16 21:18:00,1.66435,1.66445,1.6643,1.6644,97900000.0
2009-10-16 21:19:00,1.6644,1.66445,1.6642,1.66435,181400000.0
2009-10-16 21:20:00,1.6644,1.6645,1.66435,1.6645,108800000.0
2009-10-16 21:21:00,1.6645,1.6648,1.66445,1.6647,90400000.0
2009-10-16 21:22:00,1.6647,1.66475,1.66455,1.6646,211400000.0
2009-10-16 21:23:00,1.6646,1.66485,1.66455,1.66475,98600000.0
2009-10-16 21:24:00,1.66475,1.6651,1.66475,1.665,105000000.0
2009-10-16 21:25:00,1.665,1.6651,1.6649,1.665,192600000.0
2009-10-16 21:26:00,1.66505,1.6651,1.66485,1.66495,125400000.0
2009-10-16 21:27:00,1.6649,1.66495,1.6647,1.6649,124100000.0
2009-10-16 21:28:00,1.66485,1.66485,1.66465,1.6647,127800000.0
2009-10-16 21:29:00,1.66465,1.66475,1.66445,1.66475,209400000.0
2009-10-16 21:30:00,1.66475,1.66505,1.6647,1.6649,198900000.0
2009-10-16 21:31:00,1.6649,1.66515,1.66475,1.66475,223500000.0
2009-10-16 21:32:00,1.66475,1.6648,1.6646,1.6646,97800000.0
2009-10-16 21:33:00,1.6646,1.66495,1.66455,1.6648,213400000.0
2009-10-16 21:34:00,1.6648,1.66515,1.6646,1.6647,211000000.0
2009-10-16 21:35:00,1.6647,1.66485,1.6646,1.6646,141200000.0
2009-10-16 21:36:00,1.6646,1.6649,1.66455,1.66465,253200000.0
2009-10-16 21:37:00,1.66465,1.66475,1.6645,1.6647,144700000.0
2009-10-16 21:38:00,1.66465,1.66485,1.66465,1.66475,45800000.0
2009-10-16 21:39:00,1.6648,1.66495,1.66475,1.66495,61800000.0
2009-10-16 21:40:00,1.6649,1.665,1.6647,1.6647,83800000.0
2009-10-16 21:41:00,1.6647,1.66475,1.6644,1.6645,104100000.0
2009-10-16 21:42:00,1.6645,1.6647,1.66445,1.66465,112200000.0
2009-10-16 21:43:00,1.66465,1.66495,1.66465,1.6649,71100000.0
2009-10-16 21:44:00,1.6649,1.6652,1.6649,1.66515,47400000.0
2009-10-16 21:45:00,1.6652,1.66545,1.66515,1.6654,28800000.0
2009-10-16 21:46:00,1.6654,1.6654,1.6653,1.66535,13900000.0
2009-10-16 21:47:00,1.6654,1.66555,1.66525,1.6655,73300000.0
2009-10-16 21:48:00,1.6655,1.6655,1.6653,1.66535,62200000.0
2009-10-16 21:49:00,1.66535,1.66555,1.66525,1.6655,83600000.0
2009-10-16 21:50:00,1.6655,1.6656,1.6654,1.6654,133900000.0
2009-10-16 21:51:00,1.66545,1.6658,1.6654,1.66575,114400000.0
2009-10-16 21:52:00,1.66575,1.66585,1.66565,1.66585,177700000.0
2009-10-16 21:53:00,1.66585,1.6662,1.66585,1.66595,95400000.0
2009-10-16 21:54:00,1.6659,1.66595,1.6658,1.6659,56600000.0
2009-10-16 21:55:00,1.66605,1.66605,1.66575,1.66575,62800000.0
2009-10-16 21:56:00,1.6658,1.6658,1.66555,1.66565,158800000.0
2009-10-16 21:57:00,1.66565,1.66595,1.66565,1.66565,76800000.0
2009-10-16 21:58:00,1.6656,1.66585,1.6655,1.66585,92800000.0
2009-10-16 21:59:00,1.66565,1.66625,1.66555,1.66555,164400000.0
2009-10-16 22:00:00,1.66555,1.66595,1.66555,1.6657,120100000.0
2009-10-16 22:01:00,1.6657,1.6661,1.6657,1.6659,47400000.0
2009-10-16 22:02:00,1.66595,1.66595,1.66585,1.66585,66800000.0
2009-10-16 22:03:00,1.66585,1.66585,1.6658,1.6658,100300000.0
2009-10-16 22:04:00,1.6658,1.6658,1.66555,1.6657,179000000.0
2009-10-16 22:05:00,1.66565,1.6658,1.66565,1.66575,137100000.0
2009-10-16 22:06:00,1.66575,1.66575,1.6656,1.6656,121900000.0
2009-10-16 22:07:00,1.6656,1.6658,1.6656,1.6658,73400000.0
2009-10-16 22:08:00,1.6657,1.6659,1.6657,1.66575,66500000.0
2009-10-16 22:09:00,1.66575,1.66625,1.6657,1.66625,51500000.0
2009-10-16 22:10:00,1.66625,1.6664,1.66585,1.666,85200000.0
2009-10-16 22:11:00,1.66605,1.6662,1.6657,1.666,45800000.0
2009-10-16 22:12:00,1.666,1.66625,1.6659,1.6662,62200000.0
2009-10-16 22:13:00,1.6664,1.6665,1.666,1.6662,106800000.0
2009-10-16 22:14:00,1.6662,1.6662,1.6659,1.6662,69100000.0
2009-10-16 22:15:00,1.6662,1.6663,1.66615,1.6662,34600000.0
2009-10-16 22:16:00,1.6662,1.6663,1.6662,1.6662,43800000.0
2009-10-16 22:17:00,1.6662,1.66635,1.6662,1.6663,63000000.0
2009-10-16 22:18:00,1.6663,1.6664,1.66595,1.66605,28500000.0
2009-10-16 22:19:00,1.66605,1.6661,1.66595,1.66595,31700000.0
2009-10-16 22:20:00,1.66595,1.666,1.66595,1.66595,33500000.0
2009-10-16 22:21:00,1.66595,1.66595,1.6658,1.66595,242600000.0
2009-10-16 22:22:00,1.66595,1.666,1.66585,1.66595,80300000.0
2009-10-16 22:23:00,1.66595,1.66605,1.66585,1.666,78300000.0
2009-10-16 22:24:00,1.66595,1.66605,1.66575,1.666,108500000.0
2009-10-16 22:25:00,1.666,1.666,1.66595,1.66595,32400000.0
2009-10-16 22:26:00,1.666,1.666,1.66545,1.66555,59800000.0
2009-10-16 22:27:00,1.66555,1.66565,1.66545,1.6655,26000000.0
2009-10-16 22:28:00,1.6655,1.6656,1.6654,1.6654,30800000.0
2009-10-16 22:29:00,1.6654,1.6654,1.6652,1.6653,39200000.0
2009-10-16 22:30:00,1.6653,1.66535,1.6651,1.66515,105400000.0
2009-10-16 22:31:00,1.66515,1.66515,1.6647,1.66485,80800000.0
2009-10-16 22:32:00,1.66485,1.66505,1.66485,1.665,70200000.0
2009-10-16 22:33:00,1.665,1.6651,1.6649,1.66495,90700000.0
2009-10-16 22:34:00,1.66495,1.6651,1.6649,1.665,105400000.0
2009-10-16 22:35:00,1.665,1.66505,1.66485,1.6649,92800000.0
2009-10-16 22:36:00,1.665,1.6652,1.6646,1.6648,59700000.0
2009-10-16 22:37:00,1.6648,1.66535,1.66475,1.66525,35000000.0
2009-10-16 22:38:00,1.6653,1.6653,1.6647,1.66475,72000000.0
2009-10-16 22:39:00,1.66475,1.6648,1.66465,1.66465,28000000.0
2009-10-16 22:40:00,1.66485,1.66515,1.66475,1.66515,32400000.0
2009-10-16 22:41:00,1.6652,1.6653,1.6651,1.6652,46200000.0
2009-10-16 22:42:00,1.66515,1.66545,1.66515,1.66545,29200000.0
2009-10-16 22:43:00,1.66545,1.6657,1.66545,1.66555,81100000.0
2009-10-16 22:44:00,1.66555,1.66565,1.6653,1.6653,60600000.0
2009-10-16 22:45:00,1.6653,1.66535,1.66525,1.66535,32200000.0
2009-10-16 22:46:00,1.6653,1.6653,1.6651,1.6652,27000000.0
2009-10-16 22:47:00,1.66525,1.66545,1.6652,1.66535,31300000.0
2009-10-16 22:48:00,1.6654,1.6658,1.6654,1.6658,14400000.0
2009-10-16 22:49:00,1.66585,1.66585,1.66565,1.6657,35200000.0
2009-10-16 22:50:00,1.6657,1.6658,1.6654,1.6654,57600000.0
2009-10-16 22:51:00,1.6653,1.66535,1.66525,1.6653,31800000.0
2009-10-16 22:52:00,1.66535,1.66535,1.6653,1.6653,9000000.0
2009-10-16 22:53:00,1.6653,1.66545,1.66525,1.66535,26800000.0
2009-10-16 22:54:00,1.66535,1.66545,1.66525,1.6653,35000000.0
2009-10-16 22:55:00,1.6653,1.6653,1.6651,1.6651,8000000.0
2009-10-16 22:56:00,1.6652,1.6652,1.665,1.6652,49000000.0
2009-10-16 22:57:00,1.6652,1.66525,1.66515,1.6652,27400000.0
2009-10-16 22:58:00,1.66515,1.6654,1.66515,1.66515,32000000.0
2009-10-16 22:59:00,1.66525,1.6654,1.66495,1.665,70500000.0
2009-10-18 23:00:00,1.66473,1.66485,1.66468,1.66484,36700000.0
2009-10-18 23:01:00,1.66478,1.66481,1.66468,1.66478,13200000.0
2009-10-18 23:02:00,1.66478,1.66478,1.66462,1.6647,18400000.0
2009-10-18 23:03:00,1.6647,1.66476,1.66469,1.66476,6000000.0
2009-10-18 23:04:00,1.6598,1.6599,1.65975,1.65985,12000000.0
2009-10-18 23:05:00,1.66,1.6607,1.66,1.66045,25800000.0
2009-10-18 23:06:00,1.66045,1.6606,1.66045,1.6606,18000000.0
2009-10-18 23:07:00,1.6606,1.6606,1.66045,1.6605,11000000.0
2009-10-18 23:08:00,1.66045,1.66055,1.6603,1.66035,27200000.0
2009-10-18 23:09:00,1.66025,1.66035,1.66025,1.66035,13400000.0
2009-10-18 23:10:00,1.6602,1.6605,1.6602,1.66035,24400000.0
2009-10-18 23:11:00,1.66035,1.66045,1.66035,1.66045,2000000.0
2009-10-18 23:12:00,1.66045,1.66045,1.66045,1.66045,3400000.0
2009-10-18 23:13:00,1.66035,1.66035,1.66035,1.66035,4000000.0
2009-10-18 23:14:00,1.65995,1.6604,1.65995,1.6603,19000000.0
2009-10-18 23:15:00,1.6602,1.66025,1.66,1.6602,28800000.0
2009-10-18 23:16:00,1.6603,1.6605,1.6602,1.6602,26600000.0
2009-10-18 23:17:00,1.6602,1.6605,1.66005,1.6601,19300000.0
2009-10-18 23:18:00,1.6601,1.6601,1.65965,1.66,11600000.0
2009-10-18 23:19:00,1.66,1.66,1.6599,1.65995,16000000.0
2009-10-18 23:20:00,1.65995,1.66015,1.6599,1.66005,14000000.0
2009-10-18 23:21:00,1.6601,1.66025,1.65905,1.66025,29200000.0
2009-10-18 23:22:00,1.66025,1.6603,1.65905,1.65905,4400000.0
2009-10-18 23:23:00,1.6592,1.65985,1.6592,1.65985,16600000.0
2009-10-18 23:24:00,1.6599,1.6599,1.65975,1.65985,19200000.0
2009-10-18 23:25:00,1.6599,1.6602,1.65985,1.6602,8000000.0
2009-10-18 23:26:00,1.65982,1.65982,1.65968,1.6597,14200000.0
2009-10-18 23:27:00,1.6602,1.66025,1.65965,1.66025,8000000.0
2009-10-18 23:28:00,1.65984,1.6599,1.65967,1.6598,30100000.0
2009-10-18 23:29:00,1.65984,1.65984,1.65959,1.65976,43300000.0
2009-10-18 23:30:00,1.6603,1.66035,1.6602,1.6603,7000000.0
2009-10-18 23:31:00,1.66025,1.6608,1.66,1.6608,47600000.0
2009-10-18 23:32:00,1.66075,1.66075,1.66075,1.66075,1000000.0
2009-10-18 23:33:00,1.6605,1.6608,1.6605,1.6608,6000000.0
2009-10-18 23:34:00,1.6604,1.66043,1.65965,1.66039,63900000.0
2009-10-18 23:35:00,1.6608,1.66095,1.6608,1.66095,5000000.0
2009-10-18 23:36:00,1.6609,1.66105,1.6606,1.66105,13200000.0
2009-10-18 23:37:00,1.661,1.6612,1.661,1.66105,14000000.0
2009-10-18 23:38:00,1.66115,1.66115,1.6611,1.6611,2000000.0
2009-10-18 23:39:00,1.66115,1.6612,1.66105,1.66105,8000000.0
2009-10-18 23:40:00,1.66105,1.66125,1.66095,1.6611,10600000.0
2009-10-18 23:41:00,1.66115,1.66125,1.66055,1.66105,41800000.0
2009-10-18 23:42:00,1.661,1.66155,1.66085,1.66155,66800000.0
2009-10-18 23:43:00,1.6615,1.66175,1.66145,1.6617,19000000.0
2009-10-18 23:44:00,1.66155,1.66155,1.66145,1.66145,14800000.0
2009-10-18 23:45:00,1.66125,1.6613,1.6611,1.6613,29000000.0
2009-10-18 23:46:00,1.66125,1.6613,1.66125,1.6613,7000000.0
2009-10-18 23:47:00,1.66125,1.66135,1.66125,1.6613,16000000.0
2009-10-18 23:48:00,1.66135,1.66135,1.6612,1.66125,16000000.0
2009-10-18 23:49:00,1.6613,1.6613,1.66115,1.66125,25000000.0
2009-10-18 23:50:00,1.66125,1.66145,1.66125,1.66125,51000000.0
2009-10-18 23:51:00,1.66125,1.66135,1.66125,1.66135,4000000.0
2009-10-18 23:52:00,1.66135,1.6614,1.66125,1.66125,13000000.0
2009-10-18 23:53:00,1.6612,1.66125,1.66085,1.661,28200000.0
2009-10-18 23:54:00,1.66105,1.66105,1.66085,1.66095,10000000.0
2009-10-18 23:55:00,1.66085,1.66105,1.66085,1.66105,6800000.0
2009-10-18 23:56:00,1.6612,1.6613,1.6611,1.6613,12000000.0
2009-10-18 23:57:00,1.6613,1.66135,1.66115,1.66115,19200000.0
2009-10-18 23:58:00,1.66125,1.6617,1.66125,1.6617,19000000.0
2009-10-18 23:59:00,1.6618,1.6625,1.6618,1.6624,71200000.0
2009-10-19 00:00:00,1.6624,1.6627,1.6613,1.66195,55800000.0
2009-10-19 00:01:00,1.6619,1.66235,1.66185,1.66235,31400000.0
2009-10-19 00:02:00,1.6623,1.6624,1.66225,1.6623,31600000.0
2009-10-19 00:03:00,1.6623,1.6623,1.66195,1.662,58000000.0
2009-10-19 00:04:00,1.66205,1.66205,1.662,1.66205,12600000.0
2009-10-19 00:05:00,1.662,1.6622,1.6619,1.66205,30800000.0
2009-10-19 00:06:00,1.66205,1.6621,1.6619,1.66205,24000000.0
2009-10-19 00:07:00,1.66205,1.66205,1.66195,1.66195,20000000.0
2009-10-19 00:08:00,1.66185,1.66205,1.66185,1.662,19300000.0
2009-10-19 00:09:00,1.66195,1.662,1.6619,1.662,26600000.0
2009-10-19 00:10:00,1.66195,1.66195,1.6614,1.66145,35000000.0
2009-10-19 00:11:00,1.66145,1.66145,1.66135,1.6614,13000000.0
2009-10-19 00:12:00,1.6614,1.6614,1.66135,1.6614,5000000.0
2009-10-19 00:13:00,1.6614,1.6614,1.66135,1.66135,8000000.0
2009-10-19 00:14:00,1.66135,1.66145,1.66135,1.6614,11400000.0
2009-10-19 00:15:00,1.6614,1.6615,1.6614,1.6615,21000000.0
2009-10-19 00:16:00,1.66145,1.66155,1.66145,1.66155,16000000.0
2009-10-19 00:17:00,1.66155,1.6617,1.66145,1.66165,29000000.0
2009-10-19 00:18:00,1.6615,1.66165,1.66135,1.66155,38000000.0
2009-10-19 00:19:00,1.66155,1.6616,1.6615,1.66155,8000000.0
2009-10-19 00:20:00,1.6615,1.66155,1.6614,1.66145,10000000.0
2009-10-19 00:21:00,1.6614,1.66145,1.6614,1.66145,4000000.0
2009-10-19 00:22:00,1.66141,1.6616,1.66103,1.66103,59000000.0
2009-10-19 00:23:00,1.6614,1.66145,1.6614,1.66145,2000000.0
2009-10-19 00:24:00,1.66145,1.6615,1.66145,1.6615,4000000.0
2009-10-19 00:25:00,1.66145,1.66175,1.66145,1.66175,20200000.0
2009-10-19 00:26:00,1.6617,1.6617,1.66155,1.6616,18000000.0
2009-10-19 00:27:00,1.66155,1.66155,1.66135,1.6614,8000000.0
2009-10-19 00:28:00,1.66145,1.66145,1.6611,1.6613,37000000.0
2009-10-19 00:29:00,1.6613,1.66135,1.66115,1.66115,23000000.0
2009-10-19 00:30:00,1.66115,1.66135,1.6611,1.66125,40800000.0
2009-10-19 00:31:00,1.6612,1.66135,1.661,1.6612,56700000.0
2009-10-19 00:32:00,1.66125,1.6614,1.6612,1.6614,12200000.0
2009-10-19 00:33:00,1.6614,1.6615,1.6613,1.6614,41200000.0
2009-10-19 00:34:00,1.6614,1.66145,1.66135,1.6614,52300000.0
2009-10-19 00:35:00,1.6614,1.6617,1.66135,1.66135,91100000.0
2009-10-19 00:36:00,1.66135,1.6616,1.66125,1.66145,89400000.0
2009-10-19 00:37:00,1.66145,1.66185,1.66145,1.66185,51600000.0
2009-10-19 00:38:00,1.662,1.6631,1.662,1.6624,132900000.0
2009-10-19 00:39:00,1.6624,1.66265,1.66225,1.6626,55200000.0
2009-10-19 00:40:00,1.6626,1.6629,1.66245,1.66255,58800000.0
2009-10-19 00:41:00,1.6625,1.663,1.6625,1.6625,54800000.0
2009-10-19 00:42:00,1.6625,1.6628,1.6625,1.66255,15200000.0
2009-10-19 00:43:00,1.66255,1.6627,1.6622,1.6625,67000000.0
2009-10-19 00:44:00,1.6625,1.6626,1.66225,1.66235,102300000.0
2009-10-19 00:45:00,1.66235,1.6625,1.6621,1.6622,78700000.0
2009-10-19 00:46:00,1.6622,1.6627,1.6622,1.6627,73600000.0
2009-10-19 00:47:00,1.66265,1.66265,1.6622,1.66235,56800000.0
2009-10-19 00:48:00,1.66235,1.66265,1.6623,1.66255,28000000.0
2009-10-19 00:49:00,1.66255,1.6628,1.66235,1.66235,67700000.0
2009-10-19 00:50:00,1.66235,1.6625,1.66235,1.66245,58400000.0
2009-10-19 00:51:00,1.6624,1.66245,1.66235,1.6624,53200000.0
2009-10-19 00:52:00,1.6624,1.66275,1.6623,1.6626,45000000.0
2009-10-19 00:53:00,1.6626,1.66275,1.66235,1.66265,128100000.0
2009-10-19 00:54:00,1.66265,1.663,1.6625,1.66295,98400000.0
2009-10-19 00:55:00,1.66295,1.663,1.66275,1.663,136500000.0
2009-10-19 00:56:00,1.66295,1.66335,1.6629,1.6631,57000000.0
2009-10-19 00:57:00,1.66305,1.6634,1.66305,1.6633,65200000.0
2009-10-19 00:58:00,1.66325,1.6633,1.66305,1.66305,75200000.0
2009-10-19 00:59:00,1.6631,1.6631,1.6629,1.66305,26600000.0
2009-10-19 01:00:00,1.66305,1.66335,1.66295,1.66335,43700000.0
2009-10-19 01:01:00,1.66335,1.6644,1.6632,1.6644,136900000.0
2009-10-19 01:02:00,1.6644,1.66455,1.6641,1.6641,75800000.0
2009-10-19 01:03:00,1.6641,1.66425,1.66405,1.6641,64600000.0
2009-10-19 01:04:00,1.66405,1.66405,1.6639,1.6639,27000000.0
2009-10-19 01:05:00,1.6639,1.66415,1.66385,1.664,47600000.0
2009-10-19 01:06:00,1.66395,1.66395,1.66385,1.66395,28000000.0
2009-10-19 01:07:00,1.6639,1.66405,1.66345,1.6635,63400000.0
2009-10-19 01:08:00,1.6635,1.6636,1.66345,1.66355,40300000.0
2009-10-19 01:09:00,1.66355,1.66375,1.66355,1.66365,35300000.0
2009-10-19 01:10:00,1.6637,1.66375,1.6636,1.66365,31600000.0
2009-10-19 01:11:00,1.66365,1.6638,1.6636,1.6636,61800000.0
2009-10-19 01:12:00,1.66355,1.6636,1.6632,1.6634,78600000.0
2009-10-19 01:13:00,1.6635,1.66395,1.66345,1.66365,86400000.0
2009-10-19 01:14:00,1.66385,1.66495,1.66335,1.66495,114000000.0
2009-10-19 01:15:00,1.66495,1.66495,1.66415,1.66435,60000000.0
2009-10-19 01:16:00,1.6644,1.6648,1.66415,1.6644,108000000.0
2009-10-19 01:17:00,1.6644,1.66465,1.6641,1.66415,112200000.0
2009-10-19 01:18:00,1.66415,1.66445,1.66405,1.66445,44400000.0
2009-10-19 01:19:00,1.6643,1.6644,1.66405,1.66425,46800000.0
2009-10-19 01:20:00,1.66415,1.6645,1.664,1.6641,69100000.0
2009-10-19 01:21:00,1.6641,1.6645,1.66405,1.66445,45300000.0
2009-10-19 01:22:00,1.66445,1.66475,1.66445,1.6647,53000000.0
2009-10-19 01:23:00,1.66465,1.66475,1.6646,1.66475,30000000.0
2009-10-19 01:24:00,1.66475,1.6648,1.6646,1.6647,38800000.0
2009-10-19 01:25:00,1.6647,1.6648,1.6645,1.6648,54000000.0
2009-10-19 01:26:00,1.6648,1.6648,1.6647,1.66475,24000000.0
2009-10-19 01:27:00,1.6647,1.66485,1.66465,1.66465,30200000.0
2009-10-19 01:28:00,1.66475,1.66475,1.66465,1.66475,21200000.0
2009-10-19 01:29:00,1.66475,1.6648,1.66465,1.6647,7000000.0
2009-10-19 01:30:00,1.6647,1.66475,1.66465,1.6647,38200000.0
2009-10-19 01:31:00,1.66475,1.66495,1.6645,1.66465,47600000.0
2009-10-19 01:32:00,1.66465,1.6648,1.6645,1.66465,117600000.0
2009-10-19 01:33:00,1.66475,1.6649,1.66475,1.66485,20000000.0
2009-10-19 01:34:00,1.66485,1.66485,1.66445,1.6645,48400000.0
2009-10-19 01:35:00,1.6645,1.66525,1.6645,1.66525,64600000.0
2009-10-19 01:36:00,1.66525,1.66535,1.66495,1.66495,120200000.0
2009-10-19 01:37:00,1.66495,1.66505,1.66425,1.6646,140700000.0
2009-10-19 01:38:00,1.66455,1.6646,1.6642,1.6643,61700000.0
2009-10-19 01:39:00,1.6643,1.66485,1.6643,1.6647,46400000.0
2009-10-19 01:40:00,1.66465,1.66475,1.6645,1.6645,23000000.0
2009-10-19 01:41:00,1.6645,1.6647,1.6644,1.66455,46800000.0
2009-10-19 01:42:00,1.66455,1.6647,1.6644,1.66465,60400000.0
2009-10-19 01:43:00,1.66465,1.665,1.66455,1.66475,57800000.0
2009-10-19 01:44:00,1.66475,1.66485,1.66465,1.6648,34200000.0
2009-10-19 01:45:00,1.6648,1.6649,1.6647,1.66475,26000000.0
2009-10-19 01:46:00,1.66475,1.6648,1.66465,1.6648,38800000.0
2009-10-19 01:47:00,1.6648,1.6649,1.6648,1.6649,16400000.0
2009-10-19 01:48:00,1.6649,1.66505,1.6649,1.665,40800000.0
2009-10-19 01:49:00,1.6651,1.66535,1.6651,1.66535,23800000.0
2009-10-19 01:50:00,1.66525,1.6653,1.665,1.66505,63600000.0
2009-10-19 01:51:00,1.66505,1.6651,1.66495,1.6651,36400000.0
2009-10-19 01:52:00,1.6651,1.6653,1.6651,1.6653,15400000.0
2009-10-19 01:53:00,1.6653,1.66535,1.66515,1.6653,48400000.0
2009-10-19 01:54:00,1.6653,1.6654,1.6651,1.6653,52200000.0
2009-10-19 01:55:00,1.66525,1.6653,1.66525,1.66525,16800000.0
2009-10-19 01:56:00,1.6652,1.66525,1.6652,1.6652,12000000.0
2009-10-19 01:57:00,1.6652,1.6652,1.66505,1.6651,40400000.0
2009-10-19 01:58:00,1.66505,1.66515,1.66505,1.66505,6200000.0
2009-10-19 01:59:00,1.66505,1.66505,1.6647,1.6647,90400000.0
2009-10-19 02:00:00,1.6647,1.6653,1.66465,1.6653,104800000.0
2009-10-19 02:01:00,1.66525,1.66525,1.6651,1.6652,45800000.0
2009-10-19 02:02:00,1.6652,1.6652,1.6651,1.6651,41200000.0
2009-10-19 02:03:00,1.66505,1.66515,1.665,1.66515,50800000.0
2009-10-19 02:04:00,1.66525,1.66525,1.6643,1.6646,100200000.0
2009-10-19 02:05:00,1.6646,1.6647,1.66415,1.66465,162300000.0
2009-10-19 02:06:00,1.6646,1.6648,1.6643,1.66445,78100000.0
2009-10-19 02:07:00,1.66445,1.66455,1.6641,1.6641,109200000.0
2009-10-19 02:08:00,1.6641,1.66435,1.66385,1.6642,104400000.0
2009-10-19 02:09:00,1.66415,1.66425,1.6635,1.6636,176700000.0
2009-10-19 02:10:00,1.66355,1.6637,1.66275,1.6628,156400000.0
2009-10-19 02:11:00,1.6628,1.663,1.6619,1.662,169000000.0
2009-10-19 02:12:00,1.662,1.6623,1.66185,1.66225,127400000.0
2009-10-19 02:13:00,1.66225,1.66285,1.66215,1.66285,113600000.0
2009-10-19 02:14:00,1.66285,1.6632,1.6628,1.66295,106300000.0
2009-10-19 02:15:00,1.66295,1.66325,1.6628,1.6631,128200000.0
2009-10-19 02:16:00,1.66305,1.66325,1.66295,1.663,104600000.0
2009-10-19 02:17:00,1.66305,1.66335,1.663,1.66325,86400000.0
2009-10-19 02:18:00,1.66325,1.66355,1.66315,1.66355,82700000.0
2009-10-19 02:19:00,1.66355,1.6643,1.66335,1.66425,135900000.0
2009-10-19 02:20:00,1.66425,1.66425,1.66335,1.66345,189100000.0
2009-10-19 02:21:00,1.66345,1.6637,1.66235,1.66245,174200000.0
2009-10-19 02:22:00,1.6625,1.6629,1.66245,1.66275,133000000.0
2009-10-19 02:23:00,1.6627,1.66275,1.662,1.6621,106600000.0
2009-10-19 02:24:00,1.66215,1.66235,1.6619,1.66205,113300000.0
2009-10-19 02:25:00,1.66215,1.66235,1.66175,1.66215,174700000.0
2009-10-19 02:26:00,1.6622,1.6625,1.66205,1.66235,137300000.0
2009-10-19 02:27:00,1.6624,1.6625,1.66215,1.66245,139400000.0
2009-10-19 02:28:00,1.6624,1.66245,1.6621,1.6622,74800000.0
2009-10-19 02:29:00,1.6622,1.66235,1.66205,1.66235,127500000.0
2009-10-19 02:30:00,1.66235,1.6631,1.66225,1.6631,179100000.0
2009-10-19 02:31:00,1.6631,1.6635,1.66285,1.6634,167300000.0
2009-10-19 02:32:00,1.6634,1.6638,1.66325,1.6635,174600000.0
2009-10-19 02:33:00,1.66355,1.6639,1.66345,1.6637,161700000.0
2009-10-19 02:34:00,1.6636,1.6639,1.6633,1.66345,164700000.0
2009-10-19 02:35:00,1.66345,1.66505,1.66345,1.6649,176500000.0
2009-10-19 02:36:00,1.6649,1.6653,1.6646,1.6648,106500000.0
2009-10-19 02:37:00,1.66485,1.66485,1.66415,1.66455,147900000.0
2009-10-19 02:38:00,1.6645,1.66505,1.66445,1.66485,161200000.0
2009-10-19 02:39:00,1.66485,1.6655,1.66485,1.6652,202800000.0
2009-10-19 02:40:00,1.6652,1.66595,1.6651,1.66585,171000000.0
2009-10-19 02:41:00,1.66585,1.666,1.6657,1.6658,76400000.0
2009-10-19 02:42:00,1.66585,1.66635,1.66565,1.66625,124000000.0
2009-10-19 02:43:00,1.66625,1.66645,1.66605,1.6661,155400000.0
2009-10-19 02:44:00,1.6661,1.66645,1.66595,1.66625,116700000.0
2009-10-19 02:45:00,1.6662,1.66675,1.6662,1.66675,170900000.0
2009-10-19 02:46:00,1.6668,1.66695,1.6665,1.6666,132800000.0
2009-10-19 02:47:00,1.6666,1.66675,1.66655,1.66655,91300000.0
2009-10-19 02:48:00,1.66655,1.6666,1.66635,1.6666,132900000.0
2009-10-19 02:49:00,1.6666,1.66675,1.6663,1.66635,160300000.0
2009-10-19 02:50:00,1.66635,1.6665,1.6658,1.66605,112500000.0
2009-10-19 02:51:00,1.66605,1.6661,1.6659,1.6659,50800000.0
2009-10-19 02:52:00,1.6659,1.6661,1.66585,1.666,51800000.0
2009-10-19 02:53:00,1.66595,1.66595,1.66575,1.66575,52100000.0
2009-10-19 02:54:00,1.6657,1.6659,1.66565,1.6658,91000000.0
2009-10-19 02:55:00,1.6658,1.6663,1.66565,1.6663,170500000.0
2009-10-19 02:56:00,1.6663,1.6664,1.66605,1.66615,137900000.0
2009-10-19 02:57:00,1.66615,1.66665,1.6661,1.6662,133400000.0
2009-10-19 02:58:00,1.66625,1.6668,1.66625,1.66645,71400000.0
2009-10-19 02:59:00,1.6665,1.66675,1.6664,1.66675,116000000.0
2009-10-19 03:00:00,1.66675,1.66695,1.66645,1.66655,139600000.0
2009-10-19 03:01:00,1.66655,1.6667,1.6662,1.6662,105800000.0
2009-10-19 03:02:00,1.6662,1.66655,1.66615,1.6663,137800000.0
2009-10-19 03:03:00,1.6663,1.6665,1.66625,1.6665,118200000.0
2009-10-19 03:04:00,1.6665,1.6669,1.66635,1.6669,81100000.0
2009-10-19 03:05:00,1.6669,1.6669,1.66635,1.66655,98700000.0
2009-10-19 03:06:00,1.6665,1.66695,1.66645,1.6666,127400000.0
2009-10-19 03:07:00,1.6665,1.6667,1.6663,1.66645,163900000.0
2009-10-19 03:08:00,1.6665,1.66685,1.66645,1.6666,101200000.0
2009-10-19 03:09:00,1.66665,1.6669,1.6665,1.6666,120600000.0
2009-10-19 03:10:00,1.6666,1.66685,1.6665,1.66655,126100000.0
2009-10-19 03:11:00,1.66655,1.6668,1.6658,1.6662,165600000.0
2009-10-19 03:12:00,1.66625,1.6665,1.66595,1.66625,154800000.0
2009-10-19 03:13:00,1.66625,1.6667,1.66615,1.6665,140700000.0
2009-10-19 03:14:00,1.66645,1.6667,1.66645,1.6667,116300000.0
2009-10-19 03:15:00,1.6667,1.66745,1.6667,1.66745,155800000.0
2009-10-19 03:16:00,1.6674,1.6677,1.66735,1.66735,72100000.0
2009-10-19 03:17:00,1.66735,1.6674,1.6672,1.66725,99500000.0
2009-10-19 03:18:00,1.66725,1.6674,1.66715,1.66735,109400000.0
2009-10-19 03:19:00,1.66735,1.66735,1.6671,1.66735,113600000.0
2009-10-19 03:20:00,1.6674,1.6674,1.66705,1.66705,131300000.0
2009-10-19 03:21:00,1.66705,1.66715,1.66665,1.6667,83800000.0
2009-10-19 03:22:00,1.6667,1.66685,1.6663,1.66635,121600000.0
2009-10-19 03:23:00,1.66635,1.6664,1.6659,1.66605,97100000.0
2009-10-19 03:24:00,1.66605,1.6665,1.666,1.6665,61400000.0
2009-10-19 03:25:00,1.6665,1.66665,1.6664,1.6666,27400000.0
2009-10-19 03:26:00,1.6666,1.66695,1.6665,1.66655,82600000.0
2009-10-19 03:27:00,1.66655,1.66675,1.66625,1.6665,119700000.0
2009-10-19 03:28:00,1.66655,1.667,1.6665,1.66655,110800000.0
2009-10-19 03:29:00,1.6665,1.6666,1.6665,1.6665,20600000.0
2009-10-19 03:30:00,1.6665,1.66655,1.6664,1.6664,11200000.0
2009-10-19 03:31:00,1.66645,1.66645,1.66605,1.6662,130300000.0
2009-10-19 03:32:00,1.6663,1.66655,1.6662,1.6664,119300000.0
2009-10-19 03:33:00,1.66655,1.6667,1.6662,1.66635,99600000.0
2009-10-19 03:34:00,1.66635,1.66635,1.66575,1.66595,116000000.0
2009-10-19 03:35:00,1.6659,1.6663,1.6659,1.6663,86100000.0
2009-10-19 03:36:00,1.6662,1.6662,1.66575,1.66585,98700000.0
2009-10-19 03:37:00,1.66585,1.66595,1.66575,1.66585,79200000.0
2009-10-19 03:38:00,1.66585,1.6659,1.66575,1.66585,127800000.0
2009-10-19 03:39:00,1.6659,1.6659,1.66565,1.66585,68000000.0
2009-10-19 03:40:00,1.66585,1.66615,1.6658,1.666,99900000.0
2009-10-19 03:41:00,1.66605,1.6661,1.66585,1.66595,86800000.0
2009-10-19 03:42:00,1.66595,1.666,1.6658,1.66585,98400000.0
2009-10-19 03:43:00,1.66585,1.66615,1.66585,1.6661,151300000.0
2009-10-19 03:44:00,1.6661,1.66615,1.6659,1.666,106200000.0
2009-10-19 03:45:00,1.666,1.6661,1.66585,1.66585,101700000.0
2009-10-19 03:46:00,1.66585,1.66605,1.6658,1.666,63400000.0
2009-10-19 03:47:00,1.666,1.666,1.66555,1.6656,68800000.0
2009-10-19 03:48:00,1.6656,1.6657,1.66525,1.66525,119800000.0
2009-10-19 03:49:00,1.66525,1.66535,1.66515,1.66515,52400000.0
2009-10-19 03:50:00,1.66515,1.66525,1.66485,1.665,125200000.0
2009-10-19 03:51:00,1.665,1.66515,1.6648,1.66485,124000000.0
2009-10-19 03:52:00,1.66485,1.66495,1.6647,1.66475,70000000.0
2009-10-19 03:53:00,1.66475,1.6648,1.6645,1.6646,87100000.0
2009-10-19 03:54:00,1.6646,1.66475,1.66455,1.66475,69900000.0
2009-10-19 03:55:00,1.66475,1.66485,1.6646,1.6646,94200000.0
2009-10-19 03:56:00,1.6646,1.66475,1.6646,1.6647,62200000.0
2009-10-19 03:57:00,1.66465,1.66495,1.66465,1.6649,87200000.0
2009-10-19 03:58:00,1.66495,1.6653,1.6649,1.6653,60200000.0
2009-10-19 03:59:00,1.6653,1.66535,1.665,1.66505,75000000.0
2009-10-19 04:00:00,1.665,1.6653,1.665,1.6652,57400000.0
2009-10-19 04:01:00,1.6652,1.66525,1.6649,1.66505,65500000.0
2009-10-19 04:02:00,1.66505,1.6652,1.665,1.6652,73800000.0
2009-10-19 04:03:00,1.6652,1.66525,1.66495,1.66525,123000000.0
2009-10-19 04:04:00,1.6651,1.66515,1.66495,1.66505,88400000.0
2009-10-19 04:05:00,1.6651,1.66545,1.6649,1.665,85300000.0
2009-10-19 04:06:00,1.665,1.66515,1.665,1.66505,67600000.0
2009-10-19 04:07:00,1.66505,1.6651,1.665,1.6651,24600000.0
2009-10-19 04:08:00,1.6651,1.6652,1.6651,1.66515,75400000.0
2009-10-19 04:09:00,1.6651,1.66525,1.66505,1.66515,85200000.0
2009-10-19 04:10:00,1.66515,1.66515,1.6651,1.66515,26800000.0
2009-10-19 04:11:00,1.66515,1.6653,1.66515,1.6653,66600000.0
2009-10-19 04:12:00,1.6653,1.6654,1.6651,1.66515,84600000.0
2009-10-19 04:13:00,1.6651,1.66515,1.66495,1.66495,40700000.0
2009-10-19 04:14:00,1.66495,1.6651,1.66485,1.66485,54200000.0
2009-10-19 04:15:00,1.6649,1.6649,1.6648,1.6648,39400000.0
2009-10-19 04:16:00,1.6648,1.665,1.66475,1.6649,69900000.0
2009-10-19 04:17:00,1.6649,1.66505,1.66485,1.66495,92600000.0
2009-10-19 04:18:00,1.6649,1.66515,1.6649,1.6651,78000000.0
2009-10-19 04:19:00,1.6651,1.6651,1.66485,1.66485,68500000.0
2009-10-19 04:20:00,1.6649,1.66505,1.66485,1.665,85700000.0
2009-10-19 04:21:00,1.66505,1.66505,1.6649,1.6649,73600000.0
2009-10-19 04:22:00,1.6649,1.66505,1.66485,1.66485,36800000.0
2009-10-19 04:23:00,1.66485,1.66505,1.66485,1.6649,75200000.0
2009-10-19 04:24:00,1.6649,1.665,1.6649,1.665,79200000.0
2009-10-19 04:25:00,1.665,1.66505,1.665,1.66505,42600000.0
2009-10-19 04:26:00,1.66505,1.66505,1.66485,1.6649,83800000.0
2009-10-19 04:27:00,1.6649,1.66495,1.66465,1.6649,56600000.0
2009-10-19 04:28:00,1.6649,1.6649,1.66435,1.6644,45600000.0
2009-10-19 04:29:00,1.6644,1.66445,1.6642,1.66425,84400000.0
2009-10-19 04:30:00,1.66425,1.6644,1.6642,1.66425,77100000.0
2009-10-19 04:31:00,1.6643,1.66435,1.6642,1.66435,50600000.0
2009-10-19 04:32:00,1.66435,1.66445,1.66435,1.66445,13400000.0
2009-10-19 04:33:00,1.66435,1.6645,1.66435,1.66445,30200000.0
2009-10-19 04:34:00,1.66445,1.6646,1.66435,1.6644,41400000.0
2009-10-19 04:35:00,1.6645,1.6651,1.66445,1.6651,64400000.0
2009-10-19 04:36:00,1.6651,1.6654,1.66505,1.6653,78200000.0
2009-10-19 04:37:00,1.6653,1.66535,1.665,1.66525,108600000.0
2009-10-19 04:38:00,1.66525,1.6655,1.66515,1.6655,97300000.0
2009-10-19 04:39:00,1.66545,1.6657,1.66535,1.66565,68700000.0
2009-10-19 04:40:00,1.66565,1.66575,1.66545,1.6657,69600000.0
2009-10-19 04:41:00,1.66575,1.66575,1.66555,1.66565,65900000.0
2009-10-19 04:42:00,1.6657,1.6658,1.6657,1.66575,36800000.0
2009-10-19 04:43:00,1.66575,1.66575,1.66545,1.66555,72500000.0
2009-10-19 04:44:00,1.66555,1.66565,1.66535,1.66565,73000000.0
2009-10-19 04:45:00,1.66565,1.6659,1.66555,1.6657,97100000.0
2009-10-19 04:46:00,1.6656,1.6659,1.6655,1.6656,85500000.0
2009-10-19 04:47:00,1.6656,1.6661,1.66555,1.66585,140200000.0
2009-10-19 04:48:00,1.66585,1.66595,1.6657,1.6659,113400000.0
2009-10-19 04:49:00,1.6657,1.66575,1.66555,1.6657,77200000.0
2009-10-19 04:50:00,1.66565,1.6658,1.6655,1.6655,95600000.0
2009-10-19 04:51:00,1.6655,1.66565,1.6654,1.66545,90400000.0
2009-10-19 04:52:00,1.66545,1.6659,1.66535,1.66585,94100000.0
2009-10-19 04:53:00,1.66585,1.6664,1.66585,1.66605,129200000.0
2009-10-19 04:54:00,1.66605,1.6661,1.66585,1.6659,69400000.0
2009-10-19 04:55:00,1.66595,1.66595,1.6657,1.66575,35800000.0
2009-10-19 04:56:00,1.6658,1.6658,1.66555,1.66555,44100000.0
2009-10-19 04:57:00,1.66555,1.6656,1.66555,1.66555,17600000.0
2009-10-19 04:58:00,1.66555,1.6657,1.66555,1.66565,51600000.0
2009-10-19 04:59:00,1.6656,1.66575,1.6656,1.66565,13800000.0
2009-10-19 05:00:00,1.6656,1.66565,1.6656,1.66565,19400000.0
2009-10-19 05:01:00,1.66565,1.66575,1.6656,1.66575,36800000.0
2009-10-19 05:02:00,1.66575,1.6659,1.66575,1.6658,28600000.0
2009-10-19 05:03:00,1.6658,1.66595,1.6655,1.6655,68700000.0
2009-10-19 05:04:00,1.66545,1.66545,1.66515,1.66545,37900000.0
2009-10-19 05:05:00,1.6656,1.6656,1.6654,1.6654,28300000.0
2009-10-19 05:06:00,1.6654,1.66545,1.66525,1.66535,60700000.0
2009-10-19 05:07:00,1.66535,1.66535,1.66535,1.66535,1600000.0
2009-10-19 05:08:00,1.66535,1.66555,1.66535,1.66535,26800000.0
2009-10-19 05:09:00,1.66535,1.6654,1.66535,1.66535,13200000.0
2009-10-19 05:10:00,1.6654,1.66575,1.66535,1.66575,82200000.0
2009-10-19 05:11:00,1.66575,1.66575,1.6654,1.66545,51200000.0
2009-10-19 05:12:00,1.66545,1.66555,1.66525,1.66535,125600000.0
2009-10-19 05:13:00,1.66545,1.66565,1.66535,1.66545,152300000.0
2009-10-19 05:14:00,1.6655,1.66585,1.66545,1.66545,93500000.0
2009-10-19 05:15:00,1.6655,1.66565,1.6653,1.6655,96800000.0
2009-10-19 05:16:00,1.6655,1.6655,1.66515,1.6653,56500000.0
2009-10-19 05:17:00,1.6653,1.6654,1.66525,1.66535,89000000.0
2009-10-19 05:18:00,1.66535,1.66535,1.6651,1.66515,64000000.0
2009-10-19 05:19:00,1.66515,1.6654,1.66485,1.66485,96500000.0
2009-10-19 05:20:00,1.66485,1.66505,1.6648,1.665,57200000.0
2009-10-19 05:21:00,1.66505,1.6651,1.6649,1.66505,82200000.0
2009-10-19 05:22:00,1.665,1.6652,1.6649,1.6651,61200000.0
2009-10-19 05:23:00,1.6651,1.66515,1.66495,1.66495,62300000.0
2009-10-19 05:24:00,1.66495,1.66505,1.66485,1.66505,38600000.0
2009-10-19 05:25:00,1.66505,1.66515,1.66495,1.66495,46600000.0
2009-10-19 05:26:00,1.66495,1.66515,1.6649,1.665,114000000.0
2009-10-19 05:27:00,1.665,1.66505,1.66495,1.66495,9000000.0
2009-10-19 05:28:00,1.66495,1.6651,1.66495,1.6651,23600000.0
2009-10-19 05:29:00,1.66505,1.66505,1.66495,1.66505,23400000.0
2009-10-19 05:30:00,1.665,1.66505,1.66495,1.665,38300000.0
2009-10-19 05:31:00,1.665,1.665,1.66485,1.66495,69600000.0
2009-10-19 05:32:00,1.6649,1.665,1.6649,1.66495,47600000.0
2009-10-19 05:33:00,1.66495,1.66495,1.6649,1.6649,22300000.0
2009-10-19 05:34:00,1.6649,1.6652,1.6649,1.6651,76200000.0
2009-10-19 05:35:00,1.66515,1.66515,1.665,1.66505,11100000.0
2009-10-19 05:36:00,1.66505,1.66515,1.66495,1.6651,66700000.0
2009-10-19 05:37:00,1.6651,1.6653,1.665,1.6652,122900000.0
2009-10-19 05:38:00,1.6652,1.6653,1.66515,1.6652,118100000.0
2009-10-19 05:39:00,1.66525,1.6653,1.6652,1.66525,51100000.0
2009-10-19 05:40:00,1.6653,1.6653,1.6652,1.66525,91400000.0
2009-10-19 05:41:00,1.6652,1.66535,1.6652,1.66535,24100000.0
2009-10-19 05:42:00,1.6652,1.66525,1.6652,1.6652,54500000.0
2009-10-19 05:43:00,1.6652,1.6653,1.6652,1.6652,63400000.0
2009-10-19 05:44:00,1.6652,1.66525,1.66515,1.66515,35500000.0
2009-10-19 05:45:00,1.66515,1.66525,1.66515,1.6652,26300000.0
2009-10-19 05:46:00,1.66525,1.66525,1.66525,1.66525,8400000.0
2009-10-19 05:47:00,1.6653,1.66545,1.6653,1.66545,60700000.0
2009-10-19 05:48:00,1.6655,1.6665,1.6655,1.6665,181200000.0
2009-10-19 05:49:00,1.6665,1.6665,1.66565,1.66595,430100000.0
2009-10-19 05:50:00,1.66595,1.6661,1.66585,1.66605,138000000.0
2009-10-19 05:51:00,1.666,1.66605,1.66575,1.6658,106300000.0
2009-10-19 05:52:00,1.6659,1.6659,1.6655,1.66555,107900000.0
2009-10-19 05:53:00,1.66555,1.66565,1.66545,1.6655,123200000.0
2009-10-19 05:54:00,1.66545,1.66555,1.6654,1.66555,34000000.0
2009-10-19 05:55:00,1.6655,1.66555,1.66515,1.66545,171900000.0
2009-10-19 05:56:00,1.66545,1.66555,1.6654,1.66555,59900000.0
2009-10-19 05:57:00,1.66555,1.6656,1.66545,1.6656,99900000.0
2009-10-19 05:58:00,1.66565,1.66575,1.6656,1.66565,116600000.0
2009-10-19 05:59:00,1.6657,1.66595,1.66565,1.6659,219300000.0
2009-10-19 06:00:00,1.6659,1.6659,1.66575,1.66585,55900000.0
2009-10-19 06:01:00,1.66585,1.66585,1.6656,1.66565,140200000.0
2009-10-19 06:02:00,1.66575,1.66575,1.66555,1.6657,200800000.0
2009-10-19 06:03:00,1.6657,1.66575,1.66565,1.66575,70600000.0
2009-10-19 06:04:00,1.66575,1.66585,1.6657,1.66585,220800000.0
2009-10-19 06:05:00,1.66585,1.66585,1.66555,1.66555,128900000.0
2009-10-19 06:06:00,1.66555,1.66595,1.66555,1.6658,148400000.0
2009-10-19 06:07:00,1.6658,1.6658,1.66565,1.6658,158400000.0
2009-10-19 06:08:00,1.6658,1.66595,1.66575,1.6658,86300000.0
2009-10-19 06:09:00,1.6658,1.6659,1.6657,1.6659,86000000.0
2009-10-19 06:10:00,1.6659,1.666,1.6658,1.66585,181100000.0
2009-10-19 06:11:00,1.66585,1.666,1.66575,1.66585,156100000.0
2009-10-19 06:12:00,1.6659,1.66595,1.66575,1.6659,136600000.0
2009-10-19 06:13:00,1.66595,1.666,1.66575,1.66585,375800000.0
2009-10-19 06:14:00,1.66585,1.6661,1.66585,1.66595,193100000.0
2009-10-19 06:15:00,1.66595,1.666,1.6659,1.66595,189500000.0
2009-10-19 06:16:00,1.66595,1.66605,1.6655,1.66565,344900000.0
2009-10-19 06:17:00,1.6656,1.6657,1.66555,1.6657,320900000.0
2009-10-19 06:18:00,1.66565,1.6657,1.6655,1.66555,116800000.0
2009-10-19 06:19:00,1.6656,1.6658,1.66555,1.66565,338100000.0
2009-10-19 06:20:00,1.66565,1.66585,1.66545,1.6658,65300000.0
2009-10-19 06:21:00,1.6658,1.6658,1.6654,1.66555,159900000.0
2009-10-19 06:22:00,1.66555,1.66565,1.66535,1.6654,72500000.0
2009-10-19 06:23:00,1.66545,1.6655,1.66535,1.66545,28900000.0
2009-10-19 06:24:00,1.66545,1.66555,1.6652,1.6653,131400000.0
2009-10-19 06:25:00,1.6653,1.66555,1.6653,1.66545,119500000.0
2009-10-19 06:26:00,1.6654,1.66545,1.66515,1.66525,234400000.0
2009-10-19 06:27:00,1.66525,1.66535,1.66505,1.6652,222400000.0
2009-10-19 06:28:00,1.6652,1.6653,1.6651,1.66525,174900000.0
2009-10-19 06:29:00,1.66525,1.66535,1.6651,1.6652,144600000.0
2009-10-19 06:30:00,1.6652,1.6653,1.66515,1.66525,186200000.0
2009-10-19 06:31:00,1.66525,1.66535,1.6651,1.66515,185100000.0
2009-10-19 06:32:00,1.66525,1.6653,1.6651,1.66515,151500000.0
2009-10-19 06:33:00,1.66515,1.66515,1.66495,1.6651,42300000.0
2009-10-19 06:34:00,1.6651,1.6651,1.66505,1.66505,44900000.0
2009-10-19 06:35:00,1.6651,1.66515,1.6651,1.6651,38300000.0
2009-10-19 06:36:00,1.6651,1.6653,1.66495,1.66515,200300000.0
2009-10-19 06:37:00,1.66515,1.6653,1.66515,1.6652,75800000.0
2009-10-19 06:38:00,1.6652,1.6653,1.66495,1.66515,152400000.0
2009-10-19 06:39:00,1.6651,1.6653,1.66505,1.6653,146500000.0
2009-10-19 06:40:00,1.66525,1.6656,1.66485,1.6649,200100000.0
2009-10-19 06:41:00,1.6649,1.665,1.66485,1.66495,144600000.0
2009-10-19 06:42:00,1.66505,1.66535,1.665,1.66505,117400000.0
2009-10-19 06:43:00,1.665,1.6652,1.66495,1.66515,31100000.0
2009-10-19 06:44:00,1.66515,1.66515,1.6651,1.66515,39700000.0
2009-10-19 06:45:00,1.6651,1.66515,1.6649,1.66495,83800000.0
2009-10-19 06:46:00,1.66495,1.66505,1.66475,1.665,203600000.0
2009-10-19 06:47:00,1.66505,1.66505,1.66485,1.6649,39700000.0
2009-10-19 06:48:00,1.66485,1.6649,1.66465,1.6649,79400000.0
2009-10-19 06:49:00,1.6649,1.6649,1.66445,1.6646,114500000.0
2009-10-19 06:50:00,1.6646,1.66485,1.6646,1.6648,75800000.0
2009-10-19 06:51:00,1.66475,1.6649,1.66475,1.6649,38200000.0
2009-10-19 06:52:00,1.66495,1.6651,1.6647,1.665,118000000.0
2009-10-19 06:53:00,1.66505,1.66515,1.6645,1.66455,144000000.0
2009-10-19 06:54:00,1.66455,1.66475,1.66455,1.66465,97200000.0
2009-10-19 06:55:00,1.66465,1.66475,1.66455,1.66475,17400000.0
2009-10-19 06:56:00,1.66475,1.66475,1.6647,1.66475,8600000.0
2009-10-19 06:57:00,1.6648,1.66485,1.6647,1.6648,62200000.0
2009-10-19 06:58:00,1.66485,1.6649,1.66475,1.66475,143400000.0
2009-10-19 06:59:00,1.66475,1.6648,1.6645,1.66465,115100000.0
2009-10-19 07:00:00,1.66465,1.6648,1.6644,1.6646,150300000.0
2009-10-19 07:01:00,1.6646,1.6648,1.6644,1.66465,163800000.0
2009-10-19 07:02:00,1.66475,1.66505,1.6647,1.66495,123300000.0
2009-10-19 07:03:00,1.66495,1.66505,1.66495,1.66505,28800000.0
2009-10-19 07:04:00,1.66505,1.66515,1.66495,1.66505,157000000.0
2009-10-19 07:05:00,1.665,1.66505,1.6649,1.6649,95100000.0
2009-10-19 07:06:00,1.6649,1.6649,1.6648,1.6649,30200000.0
2009-10-19 07:07:00,1.66485,1.6649,1.6647,1.66475,33800000.0
2009-10-19 07:08:00,1.66475,1.66485,1.66465,1.66465,41700000.0
2009-10-19 07:09:00,1.66465,1.66465,1.6642,1.6643,126200000.0
2009-10-19 07:10:00,1.6643,1.66435,1.66405,1.66405,64300000.0
2009-10-19 07:11:00,1.66405,1.66415,1.664,1.66405,46400000.0
2009-10-19 07:12:00,1.664,1.664,1.6639,1.664,45600000.0
2009-10-19 07:13:00,1.664,1.6641,1.66385,1.6639,25800000.0
2009-10-19 07:14:00,1.66385,1.6639,1.6637,1.6637,56300000.0
2009-10-19 07:15:00,1.6637,1.6638,1.66365,1.6637,30500000.0
2009-10-19 07:16:00,1.66375,1.66385,1.6636,1.6638,57700000.0
2009-10-19 07:17:00,1.6638,1.66385,1.66365,1.66365,31500000.0
2009-10-19 07:18:00,1.66365,1.66375,1.66355,1.6636,104000000.0
2009-10-19 07:19:00,1.6636,1.66375,1.66345,1.6635,70400000.0
2009-10-19 07:20:00,1.6635,1.66355,1.66345,1.66345,38000000.0
2009-10-19 07:21:00,1.66345,1.66345,1.66335,1.66335,58400000.0
2009-10-19 07:22:00,1.66335,1.6634,1.66305,1.66305,70600000.0
2009-10-19 07:23:00,1.66305,1.66345,1.66305,1.66335,82900000.0
2009-10-19 07:24:00,1.66335,1.6635,1.6633,1.6633,110200000.0
2009-10-19 07:25:00,1.6633,1.66345,1.66315,1.66325,66600000.0
2009-10-19 07:26:00,1.66325,1.66365,1.66325,1.66345,124200000.0
2009-10-19 07:27:00,1.66345,1.6644,1.66345,1.6643,153400000.0
2009-10-19 07:28:00,1.66435,1.6644,1.6642,1.6643,63200000.0
2009-10-19 07:29:00,1.6643,1.66455,1.6642,1.66425,117600000.0
2009-10-19 07:30:00,1.66415,1.66415,1.66385,1.664,149700000.0
2009-10-19 07:31:00,1.664,1.66405,1.66325,1.66345,156600000.0
2009-10-19 07:32:00,1.66345,1.66345,1.66325,1.66345,57500000.0
2009-10-19 07:33:00,1.6634,1.66365,1.6634,1.66345,40800000.0
2009-10-19 07:34:00,1.66345,1.66365,1.6634,1.66355,104400000.0
2009-10-19 07:35:00,1.6635,1.6637,1.66345,1.66365,180400000.0
2009-10-19 07:36:00,1.66355,1.6637,1.6633,1.6634,66000000.0
2009-10-19 07:37:00,1.66345,1.6635,1.66335,1.6635,35700000.0
2009-10-19 07:38:00,1.6635,1.6639,1.66325,1.6638,118800000.0
2009-10-19 07:39:00,1.66375,1.66375,1.66355,1.6636,59400000.0
2009-10-19 07:40:00,1.6636,1.66375,1.6635,1.66355,113200000.0
2009-10-19 07:41:00,1.66355,1.66365,1.6634,1.6634,214300000.0
2009-10-19 07:42:00,1.66355,1.6637,1.66345,1.66355,111000000.0
2009-10-19 07:43:00,1.66355,1.6639,1.66355,1.66375,68000000.0
2009-10-19 07:44:00,1.66375,1.6639,1.66375,1.6638,51600000.0
2009-10-19 07:45:00,1.6638,1.6639,1.66375,1.6638,57800000.0
2009-10-19 07:46:00,1.6637,1.66405,1.6637,1.66395,130800000.0
2009-10-19 07:47:00,1.66395,1.66415,1.6639,1.6641,135800000.0
2009-10-19 07:48:00,1.66415,1.66415,1.66385,1.6641,158400000.0
2009-10-19 07:49:00,1.664,1.6641,1.66395,1.664,101600000.0
2009-10-19 07:50:00,1.664,1.6644,1.664,1.6642,58700000.0
2009-10-19 07:51:00,1.66415,1.6643,1.66415,1.6643,44200000.0
2009-10-19 07:52:00,1.66425,1.6645,1.6642,1.66445,58800000.0
2009-10-19 07:53:00,1.66445,1.66475,1.6642,1.6643,80300000.0
2009-10-19 07:54:00,1.6643,1.6643,1.66345,1.6636,112200000.0
2009-10-19 07:55:00,1.66355,1.66375,1.662,1.66225,225900000.0
2009-10-19 07:56:00,1.66225,1.66245,1.66205,1.66205,166100000.0
2009-10-19 07:57:00,1.6621,1.6623,1.66205,1.66215,99500000.0
2009-10-19 07:58:00,1.66215,1.66215,1.66115,1.66125,137500000.0
2009-10-19 07:59:00,1.66125,1.66125,1.6606,1.66065,130800000.0
2009-10-19 08:00:00,1.66065,1.6613,1.6605,1.6613,129100000.0
2009-10-19 08:01:00,1.6613,1.66185,1.6613,1.66185,130100000.0
2009-10-19 08:02:00,1.6618,1.66185,1.6616,1.6616,16200000.0
2009-10-19 08:03:00,1.6616,1.6616,1.66155,1.66155,13200000.0
2009-10-19 08:04:00,1.66155,1.6616,1.66155,1.6616,25100000.0
2009-10-19 08:05:00,1.6616,1.6617,1.6614,1.6615,98200000.0
2009-10-19 08:06:00,1.6616,1.6616,1.6614,1.66145,64800000.0
2009-10-19 08:07:00,1.66145,1.66145,1.661,1.6612,166100000.0
2009-10-19 08:08:00,1.6612,1.6614,1.66095,1.66105,219300000.0
2009-10-19 08:09:00,1.66105,1.6619,1.661,1.6619,319900000.0
2009-10-19 08:10:00,1.6619,1.66225,1.6619,1.662,152700000.0
2009-10-19 08:11:00,1.66195,1.6622,1.66195,1.6622,207600000.0
2009-10-19 08:12:00,1.6622,1.66225,1.6611,1.66115,267600000.0
2009-10-19 08:13:00,1.66115,1.66115,1.66035,1.66035,133500000.0
2009-10-19 08:14:00,1.66035,1.66055,1.6603,1.66055,188200000.0
2009-10-19 08:15:00,1.66055,1.6606,1.6602,1.6602,174700000.0
2009-10-19 08:16:00,1.6602,1.6604,1.6601,1.66025,150400000.0
2009-10-19 08:17:00,1.66025,1.66055,1.66015,1.66025,148300000.0
2009-10-19 08:18:00,1.66025,1.66065,1.6601,1.6605,198800000.0
2009-10-19 08:19:00,1.6605,1.66095,1.6605,1.66065,112600000.0
2009-10-19 08:20:00,1.66065,1.6611,1.66045,1.6611,152600000.0
2009-10-19 08:21:00,1.661,1.6612,1.6605,1.6606,353600000.0
2009-10-19 08:22:00,1.6605,1.66085,1.6605,1.6608,117100000.0
2009-10-19 08:23:00,1.6608,1.66105,1.6608,1.661,148900000.0
2009-10-19 08:24:00,1.6612,1.66165,1.66115,1.66165,93900000.0
2009-10-19 08:25:00,1.66165,1.66175,1.6612,1.66155,186000000.0
2009-10-19 08:26:00,1.6615,1.6623,1.6614,1.6621,201600000.0
2009-10-19 08:27:00,1.6621,1.6623,1.66205,1.6622,125800000.0
2009-10-19 08:28:00,1.6622,1.6623,1.66145,1.66165,250500000.0
2009-10-19 08:29:00,1.66165,1.6619,1.66165,1.6617,208000000.0
2009-10-19 08:30:00,1.6617,1.6617,1.66055,1.66055,237300000.0
2009-10-19 08:31:00,1.66055,1.66055,1.66015,1.6604,339800000.0
2009-10-19 08:32:00,1.66035,1.66045,1.6603,1.66035,257000000.0
2009-10-19 08:33:00,1.6603,1.66035,1.66,1.66,325100000.0
2009-10-19 08:34:00,1.66,1.66,1.65895,1.65905,243300000.0
2009-10-19 08:35:00,1.65905,1.6598,1.65885,1.65915,408500000.0
2009-10-19 08:36:00,1.65915,1.65935,1.65865,1.6589,294000000.0
2009-10-19 08:37:00,1.6589,1.6589,1.6586,1.6586,235300000.0
2009-10-19 08:38:00,1.6586,1.6586,1.6581,1.65815,253300000.0
2009-10-19 08:39:00,1.6582,1.65845,1.65785,1.6579,158500000.0
2009-10-19 08:40:00,1.6579,1.6581,1.6577,1.6578,212600000.0
2009-10-19 08:41:00,1.65775,1.658,1.6576,1.65785,256000000.0
2009-10-19 08:42:00,1.65785,1.6582,1.65785,1.65805,159200000.0
2009-10-19 08:43:00,1.6581,1.6583,1.658,1.6581,200500000.0
2009-10-19 08:44:00,1.6581,1.6585,1.658,1.65845,139000000.0
2009-10-19 08:45:00,1.6584,1.65895,1.6584,1.65895,119500000.0
2009-10-19 08:46:00,1.659,1.65925,1.6587,1.65875,196500000.0
2009-10-19 08:47:00,1.65875,1.659,1.65865,1.659,205600000.0
2009-10-19 08:48:00,1.65905,1.6594,1.659,1.65925,138600000.0
2009-10-19 08:49:00,1.65915,1.6594,1.65915,1.65925,167400000.0
2009-10-19 08:50:00,1.65925,1.65925,1.659,1.6592,139400000.0
2009-10-19 08:51:00,1.6591,1.6592,1.6589,1.65905,202700000.0
2009-10-19 08:52:00,1.65905,1.65935,1.65855,1.6586,260800000.0
2009-10-19 08:53:00,1.6586,1.65875,1.6581,1.6581,242000000.0
2009-10-19 08:54:00,1.6581,1.6582,1.65735,1.65765,308800000.0
2009-10-19 08:55:00,1.65765,1.6581,1.65755,1.6579,163300000.0
2009-10-19 08:56:00,1.6579,1.65825,1.65785,1.65815,210300000.0
2009-10-19 08:57:00,1.65835,1.6584,1.658,1.658,289700000.0
2009-10-19 08:58:00,1.658,1.6581,1.6574,1.65755,177300000.0
2009-10-19 08:59:00,1.65755,1.6576,1.65605,1.6561,223400000.0
2009-10-19 09:00:00,1.6561,1.6562,1.6556,1.6558,293300000.0
2009-10-19 09:01:00,1.6558,1.65605,1.65535,1.65555,227700000.0
2009-10-19 09:02:00,1.6555,1.6559,1.65545,1.6556,346000000.0
2009-10-19 09:03:00,1.6556,1.65615,1.65545,1.65565,308400000.0
2009-10-19 09:04:00,1.6557,1.6559,1.6534,1.6534,253900000.0
2009-10-19 09:05:00,1.6534,1.6541,1.6534,1.65375,348600000.0
2009-10-19 09:06:00,1.6538,1.65485,1.65375,1.65465,277000000.0
2009-10-19 09:07:00,1.65465,1.65495,1.6536,1.6536,264300000.0
2009-10-19 09:08:00,1.65355,1.65465,1.65345,1.65465,387700000.0
2009-10-19 09:09:00,1.65465,1.6548,1.6532,1.6532,332700000.0
2009-10-19 09:10:00,1.65325,1.65365,1.65295,1.65355,373400000.0
2009-10-19 09:11:00,1.65355,1.654,1.6535,1.6539,206200000.0
2009-10-19 09:12:00,1.6539,1.6545,1.65385,1.65425,216200000.0
2009-10-19 09:13:00,1.65425,1.6547,1.65425,1.6546,142600000.0
2009-10-19 09:14:00,1.6546,1.65465,1.65395,1.654,148700000.0
2009-10-19 09:15:00,1.65405,1.6546,1.65395,1.65445,261300000.0
2009-10-19 09:16:00,1.65445,1.65465,1.6543,1.65455,124800000.0
2009-10-19 09:17:00,1.65455,1.65455,1.6541,1.6544,193600000.0
2009-10-19 09:18:00,1.65435,1.65445,1.65415,1.6542,206100000.0
2009-10-19 09:19:00,1.6542,1.65435,1.65395,1.65415,217500000.0
2009-10-19 09:20:00,1.6542,1.6543,1.65375,1.6538,283000000.0
2009-10-19 09:21:00,1.65385,1.6541,1.6538,1.6541,203100000.0
2009-10-19 09:22:00,1.6541,1.65425,1.65305,1.65315,350500000.0
2009-10-19 09:23:00,1.65315,1.6535,1.6531,1.6534,196100000.0
2009-10-19 09:24:00,1.6534,1.6535,1.65295,1.65295,242200000.0
2009-10-19 09:25:00,1.65295,1.65305,1.65235,1.65245,340900000.0
2009-10-19 09:26:00,1.65235,1.653,1.6521,1.65275,259500000.0
2009-10-19 09:27:00,1.6528,1.653,1.65205,1.6523,287800000.0
2009-10-19 09:28:00,1.6523,1.65235,1.6517,1.65175,248900000.0
2009-10-19 09:29:00,1.65175,1.65175,1.6511,1.65135,325100000.0
2009-10-19 09:30:00,1.65145,1.6515,1.64995,1.65,345000000.0
2009-10-19 09:31:00,1.65,1.65105,1.6499,1.65065,273200000.0
2009-10-19 09:32:00,1.6507,1.65145,1.6507,1.65095,298900000.0
2009-10-19 09:33:00,1.65095,1.6511,1.65055,1.6507,234700000.0
2009-10-19 09:34:00,1.6507,1.6508,1.6501,1.6504,261000000.0
2009-10-19 09:35:00,1.6505,1.6506,1.6502,1.6502,146100000.0
2009-10-19 09:36:00,1.65025,1.65035,1.64995,1.6502,228700000.0
2009-10-19 09:37:00,1.65025,1.65065,1.65025,1.65055,224100000.0
2009-10-19 09:38:00,1.6505,1.65095,1.65035,1.65055,205700000.0
2009-10-19 09:39:00,1.65045,1.6507,1.6504,1.65055,149300000.0
2009-10-19 09:40:00,1.65055,1.65095,1.6505,1.65065,124800000.0
2009-10-19 09:41:00,1.65065,1.6507,1.6497,1.65,243800000.0
2009-10-19 09:42:00,1.65,1.6506,1.65,1.6506,190400000.0
2009-10-19 09:43:00,1.6506,1.65125,1.6506,1.6512,227600000.0
2009-10-19 09:44:00,1.6512,1.6513,1.65095,1.65095,167800000.0
2009-10-19 09:45:00,1.65095,1.6512,1.65025,1.65035,297300000.0
2009-10-19 09:46:00,1.6503,1.6504,1.6499,1.6499,233600000.0
2009-10-19 09:47:00,1.64985,1.65025,1.6498,1.65,321500000.0
2009-10-19 09:48:00,1.64995,1.6501,1.6498,1.6501,235800000.0
2009-10-19 09:49:00,1.6501,1.6505,1.6501,1.6505,241200000.0
2009-10-19 09:50:00,1.6505,1.65075,1.65025,1.65035,334300000.0
2009-10-19 09:51:00,1.65035,1.6504,1.6499,1.65015,342200000.0
2009-10-19 09:52:00,1.65015,1.6504,1.6499,1.65015,311400000.0
2009-10-19 09:53:00,1.65015,1.65025,1.64995,1.65005,452600000.0
2009-10-19 09:54:00,1.65005,1.6501,1.64985,1.6501,364900000.0
2009-10-19 09:55:00,1.6501,1.65015,1.64985,1.65005,291300000.0
2009-10-19 09:56:00,1.65005,1.65025,1.64955,1.64995,280400000.0
2009-10-19 09:57:00,1.6499,1.65,1.64955,1.64965,212500000.0
2009-10-19 09:58:00,1.64965,1.6499,1.64955,1.6498,347900000.0
2009-10-19 09:59:00,1.64985,1.65005,1.6496,1.64995,359000000.0
2009-10-19 10:00:00,1.64995,1.65045,1.64975,1.65,310100000.0
2009-10-19 10:01:00,1.65,1.65,1.6492,1.64935,332700000.0
2009-10-19 10:02:00,1.6494,1.6501,1.64935,1.6501,286300000.0
2009-10-19 10:03:00,1.6501,1.6501,1.64955,1.6498,228300000.0
2009-10-19 10:04:00,1.6498,1.65,1.6496,1.6497,267800000.0
2009-10-19 10:05:00,1.6497,1.65005,1.64965,1.65005,290800000.0
2009-10-19 10:06:00,1.65005,1.6512,1.65005,1.6511,311800000.0
2009-10-19 10:07:00,1.65115,1.6516,1.65105,1.65145,134300000.0
2009-10-19 10:08:00,1.65145,1.6516,1.6504,1.6504,222600000.0
2009-10-19 10:09:00,1.6504,1.65195,1.6504,1.65175,335400000.0
2009-10-19 10:10:00,1.65185,1.65185,1.65155,1.6517,302300000.0
2009-10-19 10:11:00,1.6517,1.6518,1.65145,1.6515,247600000.0
2009-10-19 10:12:00,1.6515,1.65175,1.65125,1.6513,235000000.0
2009-10-19 10:13:00,1.6513,1.6517,1.6512,1.65135,179300000.0
2009-10-19 10:14:00,1.65135,1.65155,1.65125,1.6513,227800000.0
2009-10-19 10:15:00,1.6513,1.6514,1.651,1.65125,158600000.0
2009-10-19 10:16:00,1.6513,1.65135,1.6507,1.6507,198100000.0
2009-10-19 10:17:00,1.65075,1.65095,1.65035,1.65065,215600000.0
2009-10-19 10:18:00,1.65065,1.65075,1.6505,1.65055,163800000.0
2009-10-19 10:19:00,1.65055,1.6509,1.65045,1.6508,133600000.0
2009-10-19 10:20:00,1.6508,1.65085,1.6507,1.65085,107300000.0
2009-10-19 10:21:00,1.65085,1.6509,1.6506,1.6506,143900000.0
2009-10-19 10:22:00,1.6506,1.6508,1.6503,1.6503,305600000.0
2009-10-19 10:23:00,1.6503,1.6504,1.6498,1.65005,223900000.0
2009-10-19 10:24:00,1.6501,1.65035,1.6495,1.64965,276400000.0
2009-10-19 10:25:00,1.64955,1.64975,1.6492,1.64925,160000000.0
2009-10-19 10:26:00,1.64925,1.6494,1.64915,1.6494,186100000.0
2009-10-19 10:27:00,1.64935,1.64945,1.6489,1.6491,245200000.0
2009-10-19 10:28:00,1.64915,1.6493,1.6491,1.64925,160900000.0
2009-10-19 10:29:00,1.64925,1.6494,1.64895,1.64915,259700000.0
2009-10-19 10:30:00,1.64915,1.6496,1.649,1.6493,233900000.0
2009-10-19 10:31:00,1.64935,1.64945,1.6492,1.6493,147000000.0
2009-10-19 10:32:00,1.6493,1.6497,1.64925,1.64965,223600000.0
2009-10-19 10:33:00,1.6497,1.64995,1.64965,1.64985,214000000.0
2009-10-19 10:34:00,1.64985,1.6501,1.6496,1.65005,376600000.0
2009-10-19 10:35:00,1.6501,1.6503,1.6499,1.64995,235300000.0
2009-10-19 10:36:00,1.64995,1.6501,1.64995,1.65005,177300000.0
2009-10-19 10:37:00,1.65005,1.6502,1.6498,1.64985,159700000.0
2009-10-19 10:38:00,1.64985,1.6501,1.64975,1.6501,130600000.0
2009-10-19 10:39:00,1.65005,1.65045,1.65,1.6504,165300000.0
2009-10-19 10:40:00,1.65055,1.65055,1.6503,1.65035,121300000.0
2009-10-19 10:41:00,1.65045,1.65065,1.65035,1.6504,167700000.0
2009-10-19 10:42:00,1.6504,1.6505,1.65025,1.6504,145500000.0
2009-10-19 10:43:00,1.6505,1.65065,1.6504,1.65055,143100000.0
2009-10-19 10:44:00,1.65055,1.6507,1.65055,1.6507,76000000.0
2009-10-19 10:45:00,1.6506,1.65085,1.6505,1.65085,152000000.0
2009-10-19 10:46:00,1.65085,1.651,1.65075,1.6508,147600000.0
2009-10-19 10:47:00,1.6508,1.65105,1.6508,1.65085,131600000.0
2009-10-19 10:48:00,1.65085,1.6511,1.6507,1.651,238900000.0
2009-10-19 10:49:00,1.651,1.65115,1.6509,1.651,191300000.0
2009-10-19 10:50:00,1.651,1.65105,1.6507,1.65075,236300000.0
2009-10-19 10:51:00,1.65085,1.651,1.65075,1.65085,175900000.0
2009-10-19 10:52:00,1.65085,1.6513,1.65075,1.65125,222100000.0
2009-10-19 10:53:00,1.65125,1.6518,1.6512,1.65145,369200000.0
2009-10-19 10:54:00,1.65145,1.65165,1.6511,1.65125,295700000.0
2009-10-19 10:55:00,1.65125,1.6515,1.651,1.65105,367300000.0
2009-10-19 10:56:00,1.651,1.65275,1.651,1.65275,442400000.0
2009-10-19 10:57:00,1.6527,1.6527,1.65195,1.652,264200000.0
2009-10-19 10:58:00,1.652,1.65215,1.65145,1.65155,289800000.0
2009-10-19 10:59:00,1.65155,1.65195,1.65135,1.6518,393100000.0
2009-10-19 11:00:00,1.6518,1.6521,1.65175,1.6518,235800000.0
2009-10-19 11:01:00,1.6518,1.65185,1.6515,1.6518,245300000.0
2009-10-19 11:02:00,1.6518,1.65185,1.6516,1.65165,146100000.0
2009-10-19 11:03:00,1.6517,1.65175,1.6516,1.6517,62300000.0
2009-10-19 11:04:00,1.6517,1.6517,1.65145,1.6516,167300000.0
2009-10-19 11:05:00,1.6516,1.6517,1.6515,1.65155,226400000.0
2009-10-19 11:06:00,1.65155,1.65195,1.6512,1.6515,327600000.0
2009-10-19 11:07:00,1.6515,1.65165,1.65135,1.6515,283400000.0
2009-10-19 11:08:00,1.6515,1.6518,1.65145,1.65175,246500000.0
2009-10-19 11:09:00,1.65175,1.65185,1.6516,1.65165,216900000.0
2009-10-19 11:10:00,1.65165,1.6518,1.65155,1.65165,204300000.0
2009-10-19 11:11:00,1.6516,1.6517,1.65145,1.65165,173500000.0
2009-10-19 11:12:00,1.6516,1.6517,1.65125,1.6513,214700000.0
2009-10-19 11:13:00,1.65135,1.65135,1.6512,1.65125,173500000.0
2009-10-19 11:14:00,1.6513,1.6516,1.6513,1.65155,204100000.0
2009-10-19 11:15:00,1.65155,1.6516,1.65145,1.6515,243200000.0
2009-10-19 11:16:00,1.65155,1.6516,1.6513,1.65135,263300000.0
2009-10-19 11:17:00,1.6513,1.6513,1.65095,1.65115,145700000.0
2009-10-19 11:18:00,1.65115,1.65115,1.65075,1.65105,249100000.0
2009-10-19 11:19:00,1.65105,1.65125,1.6509,1.651,233700000.0
2009-10-19 11:20:00,1.651,1.65105,1.65085,1.65105,189600000.0
2009-10-19 11:21:00,1.65105,1.6511,1.6506,1.6507,168900000.0
2009-10-19 11:22:00,1.6507,1.65095,1.65045,1.6508,255800000.0
2009-10-19 11:23:00,1.65085,1.651,1.65065,1.65085,219400000.0
2009-10-19 11:24:00,1.6508,1.6509,1.6506,1.6508,250800000.0
2009-10-19 11:25:00,1.6508,1.651,1.65065,1.65085,226900000.0
2009-10-19 11:26:00,1.65085,1.65095,1.6508,1.65085,280800000.0
2009-10-19 11:27:00,1.65085,1.65115,1.6507,1.6508,230200000.0
2009-10-19 11:28:00,1.6508,1.65095,1.65065,1.6509,245500000.0
2009-10-19 11:29:00,1.6509,1.65115,1.6506,1.6507,271300000.0
2009-10-19 11:30:00,1.6507,1.6511,1.6507,1.6509,323000000.0
2009-10-19 11:31:00,1.6509,1.6511,1.6507,1.6507,248600000.0
2009-10-19 11:32:00,1.65075,1.6508,1.6503,1.6504,306600000.0
2009-10-19 11:33:00,1.6503,1.6504,1.65015,1.65035,281300000.0
2009-10-19 11:34:00,1.65035,1.6504,1.6498,1.64985,228300000.0
2009-10-19 11:35:00,1.6498,1.6499,1.6496,1.64975,334300000.0
2009-10-19 11:36:00,1.64975,1.64995,1.6497,1.64985,305500000.0
2009-10-19 11:37:00,1.64985,1.64995,1.6497,1.6498,218200000.0
2009-10-19 11:38:00,1.64985,1.65035,1.6498,1.65025,161100000.0
2009-10-19 11:39:00,1.65025,1.6505,1.6501,1.6504,256600000.0
2009-10-19 11:40:00,1.65035,1.6504,1.65,1.65,175400000.0
2009-10-19 11:41:00,1.65,1.6501,1.65,1.6501,123300000.0
2009-10-19 11:42:00,1.6501,1.6501,1.65,1.65,91400000.0
2009-10-19 11:43:00,1.65,1.65055,1.65,1.65045,181900000.0
2009-10-19 11:44:00,1.6504,1.65065,1.65005,1.6501,199600000.0
2009-10-19 11:45:00,1.6501,1.6501,1.6497,1.6499,222300000.0
2009-10-19 11:46:00,1.6499,1.65,1.6495,1.64975,265300000.0
2009-10-19 11:47:00,1.6498,1.6498,1.6495,1.6497,227900000.0
2009-10-19 11:48:00,1.6497,1.65025,1.64935,1.6502,292900000.0
2009-10-19 11:49:00,1.6502,1.6506,1.6502,1.6504,281400000.0
2009-10-19 11:50:00,1.65045,1.6508,1.6504,1.65065,332200000.0
2009-10-19 11:51:00,1.65065,1.6508,1.65035,1.6504,260200000.0
2009-10-19 11:52:00,1.6504,1.6505,1.6501,1.6501,233200000.0
2009-10-19 11:53:00,1.6502,1.65055,1.65015,1.65045,305900000.0
2009-10-19 11:54:00,1.6505,1.65075,1.65045,1.65055,188500000.0
2009-10-19 11:55:00,1.65045,1.6505,1.65015,1.65045,120800000.0
2009-10-19 11:56:00,1.65055,1.6509,1.6504,1.6508,149200000.0
2009-10-19 11:57:00,1.6508,1.65085,1.6506,1.65065,152500000.0
2009-10-19 11:58:00,1.65065,1.6507,1.65,1.6503,156400000.0
2009-10-19 11:59:00,1.6503,1.651,1.65015,1.6509,161300000.0
2009-10-19 12:00:00,1.6509,1.6511,1.65035,1.651,299400000.0
2009-10-19 12:01:00,1.651,1.65115,1.6506,1.6507,203600000.0
2009-10-19 12:02:00,1.6506,1.6506,1.65035,1.6504,226200000.0
2009-10-19 12:03:00,1.6504,1.6505,1.65015,1.6505,263500000.0
2009-10-19 12:04:00,1.6505,1.6509,1.65045,1.65085,347400000.0
2009-10-19 12:05:00,1.6508,1.6514,1.65065,1.65125,291500000.0
2009-10-19 12:06:00,1.6513,1.65135,1.65035,1.6508,242200000.0
2009-10-19 12:07:00,1.6508,1.65145,1.65065,1.65125,306300000.0
2009-10-19 12:08:00,1.6513,1.65175,1.65115,1.65165,304900000.0
2009-10-19 12:09:00,1.65155,1.65225,1.6513,1.65215,284100000.0
2009-10-19 12:10:00,1.65215,1.65275,1.6521,1.6527,362300000.0
2009-10-19 12:11:00,1.6527,1.65315,1.65265,1.65295,291500000.0
2009-10-19 12:12:00,1.65295,1.653,1.6528,1.65295,119800000.0
2009-10-19 12:13:00,1.65295,1.65305,1.65265,1.65265,136000000.0
2009-10-19 12:14:00,1.65265,1.6528,1.6525,1.65255,260700000.0
2009-10-19 12:15:00,1.6525,1.65255,1.65225,1.65245,171800000.0
2009-10-19 12:16:00,1.6525,1.6525,1.6522,1.6522,179000000.0
2009-10-19 12:17:00,1.6522,1.6525,1.65195,1.65195,284400000.0
2009-10-19 12:18:00,1.652,1.65225,1.652,1.6522,188200000.0
2009-10-19 12:19:00,1.65225,1.65235,1.65215,1.65225,134100000.0
2009-10-19 12:20:00,1.65225,1.65285,1.65225,1.65265,250800000.0
2009-10-19 12:21:00,1.65265,1.65265,1.6525,1.6525,118800000.0
2009-10-19 12:22:00,1.6525,1.65305,1.6525,1.65305,287400000.0
2009-10-19 12:23:00,1.65305,1.65375,1.653,1.65365,201300000.0
2009-10-19 12:24:00,1.6537,1.6538,1.65305,1.6532,184500000.0
2009-10-19 12:25:00,1.6532,1.6534,1.65315,1.65325,137900000.0
2009-10-19 12:26:00,1.65325,1.65335,1.653,1.6531,205600000.0
2009-10-19 12:27:00,1.653,1.6532,1.6524,1.6525,258100000.0
2009-10-19 12:28:00,1.65245,1.6527,1.65245,1.65265,108600000.0
2009-10-19 12:29:00,1.6527,1.65275,1.6526,1.6527,128700000.0
2009-10-19 12:30:00,1.6527,1.6529,1.6526,1.65265,157600000.0
2009-10-19 12:31:00,1.6526,1.65265,1.6523,1.6526,138800000.0
2009-10-19 12:32:00,1.65275,1.6528,1.65255,1.65255,168600000.0
2009-10-19 12:33:00,1.6526,1.65275,1.65255,1.65265,113700000.0
2009-10-19 12:34:00,1.65265,1.65265,1.65255,1.65255,35900000.0
2009-10-19 12:35:00,1.65255,1.65285,1.65255,1.6527,159100000.0
2009-10-19 12:36:00,1.65265,1.6528,1.65255,1.65275,135600000.0
2009-10-19 12:37:00,1.65275,1.65275,1.65245,1.65245,184800000.0
2009-10-19 12:38:00,1.65245,1.65255,1.65235,1.65235,109600000.0
2009-10-19 12:39:00,1.65235,1.65235,1.6521,1.6521,315600000.0
2009-10-19 12:40:00,1.6521,1.6522,1.652,1.6522,141800000.0
2009-10-19 12:41:00,1.6522,1.6522,1.65205,1.6521,77800000.0
2009-10-19 12:42:00,1.6521,1.6524,1.65205,1.6521,220900000.0
2009-10-19 12:43:00,1.6521,1.65215,1.652,1.65215,177100000.0
2009-10-19 12:44:00,1.6521,1.65215,1.65125,1.6514,288300000.0
2009-10-19 12:45:00,1.65135,1.65135,1.6511,1.6512,136100000.0
2009-10-19 12:46:00,1.65115,1.6513,1.65105,1.65105,77300000.0
2009-10-19 12:47:00,1.65105,1.65115,1.65105,1.65115,61800000.0
2009-10-19 12:48:00,1.6511,1.65125,1.65105,1.6511,105800000.0
2009-10-19 12:49:00,1.6511,1.6512,1.65095,1.65115,157300000.0
2009-10-19 12:50:00,1.65115,1.6513,1.651,1.6513,110900000.0
2009-10-19 12:51:00,1.6513,1.6516,1.6512,1.6516,100300000.0
2009-10-19 12:52:00,1.65155,1.65185,1.65145,1.65165,212900000.0
2009-10-19 12:53:00,1.6516,1.65235,1.65155,1.65235,334800000.0
2009-10-19 12:54:00,1.65225,1.65245,1.6521,1.65225,184600000.0
2009-10-19 12:55:00,1.65225,1.65235,1.6522,1.6522,138300000.0
2009-10-19 12:56:00,1.6522,1.6523,1.65205,1.6521,231000000.0
2009-10-19 12:57:00,1.6521,1.6523,1.652,1.65225,161900000.0
2009-10-19 12:58:00,1.65225,1.65235,1.6521,1.6522,184900000.0
2009-10-19 12:59:00,1.6522,1.6524,1.65195,1.65195,251000000.0
2009-10-19 13:00:00,1.652,1.65205,1.65175,1.65185,244200000.0
2009-10-19 13:01:00,1.65175,1.6521,1.6516,1.65175,136300000.0
2009-10-19 13:02:00,1.65175,1.65185,1.65155,1.65175,233000000.0
2009-10-19 13:03:00,1.65175,1.65195,1.6516,1.65185,184000000.0
2009-10-19 13:04:00,1.65185,1.65195,1.65165,1.65165,149300000.0
2009-10-19 13:05:00,1.65165,1.6517,1.65115,1.6516,386200000.0
2009-10-19 13:06:00,1.6516,1.652,1.6516,1.65175,308000000.0
2009-10-19 13:07:00,1.6519,1.6521,1.6518,1.65195,238800000.0
2009-10-19 13:08:00,1.65195,1.65215,1.6518,1.6518,272900000.0
2009-10-19 13:09:00,1.6518,1.6519,1.65175,1.65185,86800000.0
2009-10-19 13:10:00,1.65185,1.65205,1.65185,1.65185,82100000.0
2009-10-19 13:11:00,1.6519,1.65225,1.6519,1.65215,272100000.0
2009-10-19 13:12:00,1.65225,1.6524,1.65215,1.6524,184400000.0
2009-10-19 13:13:00,1.6524,1.65255,1.65215,1.6524,215600000.0
2009-10-19 13:14:00,1.6524,1.65245,1.652,1.6521,169700000.0
2009-10-19 13:15:00,1.6521,1.6523,1.65205,1.6522,78400000.0
2009-10-19 13:16:00,1.6522,1.6526,1.6522,1.6526,132600000.0
2009-10-19 13:17:00,1.6526,1.65315,1.6526,1.653,281300000.0
2009-10-19 13:18:00,1.653,1.6539,1.65295,1.65355,286400000.0
2009-10-19 13:19:00,1.65355,1.65355,1.6533,1.65335,174400000.0
2009-10-19 13:20:00,1.65335,1.6537,1.65335,1.6536,174700000.0
2009-10-19 13:21:00,1.6536,1.65435,1.65355,1.65395,221500000.0
2009-10-19 13:22:00,1.65395,1.654,1.65375,1.65395,228400000.0
2009-10-19 13:23:00,1.65405,1.65405,1.65385,1.65395,95400000.0
2009-10-19 13:24:00,1.65395,1.6541,1.65365,1.6537,241100000.0
2009-10-19 13:25:00,1.6537,1.6541,1.6536,1.654,278000000.0
2009-10-19 13:26:00,1.65395,1.65395,1.6536,1.6536,160700000.0
2009-10-19 13:27:00,1.6536,1.65385,1.65355,1.6538,231200000.0
2009-10-19 13:28:00,1.65375,1.65395,1.65365,1.6538,70200000.0
2009-10-19 13:29:00,1.65395,1.65475,1.65375,1.65445,147800000.0
2009-10-19 13:30:00,1.65445,1.65485,1.6544,1.65485,311200000.0
2009-10-19 13:31:00,1.6548,1.65505,1.65465,1.655,205900000.0
2009-10-19 13:32:00,1.65515,1.6556,1.65485,1.6553,268500000.0
2009-10-19 13:33:00,1.6553,1.65535,1.6549,1.65525,300000000.0
2009-10-19 13:34:00,1.65525,1.65535,1.65495,1.655,219300000.0
2009-10-19 13:35:00,1.65495,1.65495,1.65475,1.65475,222600000.0
2009-10-19 13:36:00,1.65475,1.65485,1.65455,1.65455,193400000.0
2009-10-19 13:37:00,1.65455,1.65455,1.65385,1.6539,295100000.0
2009-10-19 13:38:00,1.6539,1.6539,1.6533,1.65335,276700000.0
2009-10-19 13:39:00,1.65335,1.65395,1.65335,1.65375,242600000.0
2009-10-19 13:40:00,1.65375,1.6539,1.65355,1.65385,323400000.0
2009-10-19 13:41:00,1.65385,1.65415,1.65365,1.65395,376200000.0
2009-10-19 13:42:00,1.65395,1.654,1.6536,1.6536,228600000.0
2009-10-19 13:43:00,1.6536,1.65395,1.65355,1.65395,213900000.0
2009-10-19 13:44:00,1.65395,1.6545,1.65385,1.65435,377300000.0
2009-10-19 13:45:00,1.65435,1.6546,1.6543,1.6546,119600000.0
2009-10-19 13:46:00,1.6546,1.6552,1.6546,1.655,273899999.0
2009-10-19 13:47:00,1.65495,1.65525,1.65495,1.6551,140900000.0
2009-10-19 13:48:00,1.655,1.65535,1.6549,1.65535,264700000.0
2009-10-19 13:49:00,1.65535,1.65535,1.65505,1.65505,195500000.0
2009-10-19 13:50:00,1.6551,1.6553,1.65485,1.6549,357100000.0
2009-10-19 13:51:00,1.65485,1.65485,1.6546,1.6547,323400000.0
2009-10-19 13:52:00,1.6547,1.655,1.6546,1.6547,386200000.0
2009-10-19 13:53:00,1.65475,1.65495,1.6546,1.65465,318100000.0
2009-10-19 13:54:00,1.65465,1.65475,1.65455,1.6546,262600000.0
2009-10-19 13:55:00,1.65455,1.65485,1.65445,1.6547,338900000.0
2009-10-19 13:56:00,1.6547,1.6548,1.65455,1.65475,214200000.0
2009-10-19 13:57:00,1.6547,1.65495,1.65445,1.65445,283800000.0
2009-10-19 13:58:00,1.65445,1.65455,1.6544,1.65445,194100000.0
2009-10-19 13:59:00,1.6544,1.65445,1.65435,1.65445,230300000.0
2009-10-19 14:00:00,1.65445,1.65455,1.6543,1.65455,279300000.0
2009-10-19 14:01:00,1.6545,1.6547,1.65445,1.6547,176300000.0
2009-10-19 14:02:00,1.6547,1.65515,1.6547,1.65495,118800000.0
2009-10-19 14:03:00,1.65495,1.65505,1.65475,1.65485,200800000.0
2009-10-19 14:04:00,1.6549,1.65525,1.6549,1.65505,168600000.0
2009-10-19 14:05:00,1.65505,1.6551,1.65485,1.655,194200000.0
2009-10-19 14:06:00,1.65505,1.6552,1.65495,1.65505,307200000.0
2009-10-19 14:07:00,1.65505,1.6552,1.655,1.65505,181800000.0
2009-10-19 14:08:00,1.65505,1.65555,1.655,1.6554,346800000.0
2009-10-19 14:09:00,1.6554,1.65565,1.6553,1.65565,196300000.0
2009-10-19 14:10:00,1.6556,1.6556,1.6552,1.65545,387400000.0
2009-10-19 14:11:00,1.65545,1.65555,1.65535,1.6555,269700000.0
2009-10-19 14:12:00,1.65555,1.6556,1.65535,1.6556,212900000.0
2009-10-19 14:13:00,1.6556,1.65595,1.65545,1.6558,307800000.0
2009-10-19 14:14:00,1.65585,1.656,1.6557,1.6559,217500000.0
2009-10-19 14:15:00,1.65595,1.65595,1.65545,1.6556,317100000.0
2009-10-19 14:16:00,1.65555,1.65595,1.6555,1.6557,370600000.0
2009-10-19 14:17:00,1.6557,1.6562,1.6557,1.65595,365600000.0
2009-10-19 14:18:00,1.65595,1.65615,1.65585,1.65595,301200000.0
2009-10-19 14:19:00,1.65595,1.65615,1.6559,1.65595,202300000.0
2009-10-19 14:20:00,1.65595,1.65625,1.6559,1.6562,286000000.0
2009-10-19 14:21:00,1.65615,1.6565,1.65605,1.65635,250900000.0
2009-10-19 14:22:00,1.6563,1.65675,1.6563,1.65645,326200000.0
2009-10-19 14:23:00,1.6565,1.6565,1.6562,1.6565,339500000.0
2009-10-19 14:24:00,1.6565,1.65665,1.65635,1.65635,283100000.0
2009-10-19 14:25:00,1.65635,1.6566,1.65625,1.6565,225800000.0
2009-10-19 14:26:00,1.65655,1.657,1.65655,1.657,169000000.0
2009-10-19 14:27:00,1.65705,1.65705,1.6566,1.6566,238800000.0
2009-10-19 14:28:00,1.6566,1.6567,1.6565,1.65655,157600000.0
2009-10-19 14:29:00,1.65655,1.6567,1.6563,1.6563,199900000.0
2009-10-19 14:30:00,1.6563,1.65675,1.6563,1.65675,272800000.0
2009-10-19 14:31:00,1.6567,1.6571,1.6567,1.6571,282300000.0
2009-10-19 14:32:00,1.6571,1.6572,1.657,1.6572,279900000.0
2009-10-19 14:33:00,1.6572,1.6574,1.6571,1.6573,183500000.0
2009-10-19 14:34:00,1.6573,1.65745,1.6572,1.6572,350000000.0
2009-10-19 14:35:00,1.65725,1.6573,1.6571,1.6571,240400000.0
2009-10-19 14:36:00,1.6571,1.65735,1.6566,1.6569,242800000.0
2009-10-19 14:37:00,1.6569,1.6572,1.65685,1.6572,328900000.0
2009-10-19 14:38:00,1.6573,1.65735,1.6571,1.65715,153600000.0
2009-10-19 14:39:00,1.6571,1.6574,1.657,1.6571,257800000.0
2009-10-19 14:40:00,1.6571,1.6572,1.6569,1.6569,305300000.0
2009-10-19 14:41:00,1.6569,1.6572,1.6568,1.65715,252200000.0
2009-10-19 14:42:00,1.65705,1.6573,1.6569,1.6571,277200000.0
2009-10-19 14:43:00,1.6571,1.6575,1.65705,1.6572,341100000.0
2009-10-19 14:44:00,1.65715,1.6576,1.65715,1.65745,320900000.0
2009-10-19 14:45:00,1.65745,1.65755,1.65715,1.6572,181700000.0
2009-10-19 14:46:00,1.6572,1.65735,1.6571,1.65715,88600000.0
2009-10-19 14:47:00,1.65715,1.6574,1.65705,1.65725,229200000.0
2009-10-19 14:48:00,1.6572,1.6572,1.6567,1.6567,284000000.0
2009-10-19 14:49:00,1.6567,1.6569,1.6567,1.6568,221200000.0
2009-10-19 14:50:00,1.65675,1.6569,1.65655,1.65655,478300000.0
2009-10-19 14:51:00,1.65655,1.65655,1.6564,1.6564,243100000.0
2009-10-19 14:52:00,1.6564,1.6566,1.6564,1.65655,320700000.0
2009-10-19 14:53:00,1.65655,1.6567,1.65635,1.6567,283100000.0
2009-10-19 14:54:00,1.65665,1.6567,1.65645,1.6565,253500000.0
2009-10-19 14:55:00,1.6565,1.65665,1.65645,1.6566,176800000.0
2009-10-19 14:56:00,1.6566,1.65665,1.6564,1.6564,226400000.0
2009-10-19 14:57:00,1.6565,1.6566,1.65635,1.6565,150500000.0
2009-10-19 14:58:00,1.65645,1.65645,1.65625,1.65625,163100000.0
2009-10-19 14:59:00,1.65625,1.65625,1.6558,1.65585,207600000.0
2009-10-19 15:00:00,1.65585,1.65625,1.6558,1.65595,289200000.0
2009-10-19 15:01:00,1.65595,1.6564,1.6559,1.65625,382200000.0
2009-10-19 15:02:00,1.6562,1.6566,1.65605,1.6565,600800000.0
2009-10-19 15:03:00,1.6565,1.65675,1.65645,1.6566,434200000.0
2009-10-19 15:04:00,1.6566,1.65665,1.65645,1.6565,348200000.0
2009-10-19 15:05:00,1.6565,1.6567,1.6564,1.65655,334000000.0
2009-10-19 15:06:00,1.6565,1.6567,1.6564,1.6566,329100000.0
2009-10-19 15:07:00,1.6566,1.6568,1.6565,1.6566,325200000.0
2009-10-19 15:08:00,1.6566,1.65685,1.65655,1.6566,246000000.0
2009-10-19 15:09:00,1.65665,1.6568,1.6565,1.6565,313800000.0
2009-10-19 15:10:00,1.6565,1.65665,1.65635,1.6566,275200000.0
2009-10-19 15:11:00,1.6566,1.65665,1.65655,1.6566,207500000.0
2009-10-19 15:12:00,1.6566,1.65675,1.6565,1.6565,261700000.0
2009-10-19 15:13:00,1.6565,1.65675,1.6563,1.6564,374600000.0
2009-10-19 15:14:00,1.65635,1.65665,1.65635,1.6566,131900000.0
2009-10-19 15:15:00,1.6566,1.65665,1.65635,1.65655,249900000.0
2009-10-19 15:16:00,1.6565,1.6565,1.6562,1.6563,291400000.0
2009-10-19 15:17:00,1.6563,1.65635,1.6561,1.65625,164700000.0
2009-10-19 15:18:00,1.65625,1.6563,1.6561,1.65615,223600000.0
2009-10-19 15:19:00,1.65615,1.6562,1.65595,1.656,261100000.0
2009-10-19 15:20:00,1.656,1.6562,1.6559,1.6561,156500000.0
2009-10-19 15:21:00,1.65605,1.6561,1.65595,1.656,189500000.0
2009-10-19 15:22:00,1.656,1.6561,1.65575,1.65595,240600000.0
2009-10-19 15:23:00,1.65595,1.6561,1.65565,1.6557,204700000.0
2009-10-19 15:24:00,1.6557,1.6558,1.65545,1.65555,338300000.0
2009-10-19 15:25:00,1.65555,1.6557,1.65545,1.6555,355000000.0
2009-10-19 15:26:00,1.65555,1.6557,1.65555,1.6556,249200000.0
2009-10-19 15:27:00,1.6556,1.65595,1.65555,1.65595,375100000.0
2009-10-19 15:28:00,1.65595,1.65605,1.6559,1.656,230200000.0
2009-10-19 15:29:00,1.656,1.6565,1.656,1.6565,396300000.0
2009-10-19 15:30:00,1.6565,1.6569,1.65635,1.65675,451300000.0
2009-10-19 15:31:00,1.6567,1.65695,1.6565,1.65665,266800000.0
2009-10-19 15:32:00,1.65665,1.65695,1.6565,1.65675,291500000.0
2009-10-19 15:33:00,1.65675,1.6569,1.65635,1.6565,381800000.0
2009-10-19 15:34:00,1.6565,1.6567,1.6564,1.6564,181700000.0
2009-10-19 15:35:00,1.6564,1.6565,1.65635,1.65645,328700000.0
2009-10-19 15:36:00,1.6564,1.65655,1.6563,1.65645,351000000.0
2009-10-19 15:37:00,1.6564,1.6566,1.6563,1.6566,412000000.0
2009-10-19 15:38:00,1.65655,1.65705,1.65655,1.65675,309200000.0
2009-10-19 15:39:00,1.6567,1.65675,1.6565,1.6565,368400000.0
2009-10-19 15:40:00,1.65655,1.65695,1.65645,1.65665,384300000.0
2009-10-19 15:41:00,1.65655,1.6571,1.65635,1.657,368700000.0
2009-10-19 15:42:00,1.657,1.65735,1.657,1.65725,294500000.0
2009-10-19 15:43:00,1.65725,1.65735,1.65705,1.6573,249300000.0
2009-10-19 15:44:00,1.6574,1.65745,1.65705,1.65705,394000000.0
2009-10-19 15:45:00,1.65705,1.65765,1.657,1.6575,518600000.0
2009-10-19 15:46:00,1.6575,1.65755,1.6573,1.6573,476400000.0
2009-10-19 15:47:00,1.6573,1.65735,1.657,1.657,424000000.0
2009-10-19 15:48:00,1.657,1.65715,1.65665,1.657,367600000.0
2009-10-19 15:49:00,1.65705,1.6572,1.65675,1.657,410300000.0
2009-10-19 15:50:00,1.65695,1.657,1.65635,1.65655,411700000.0
2009-10-19 15:51:00,1.65655,1.65725,1.65655,1.6571,482700000.0
2009-10-19 15:52:00,1.6571,1.6571,1.65665,1.6567,476900000.0
2009-10-19 15:53:00,1.65665,1.65705,1.65655,1.657,472700001.0
2009-10-19 15:54:00,1.657,1.65715,1.65675,1.6569,388500000.0
2009-10-19 15:55:00,1.6569,1.6571,1.6568,1.65685,404400000.0
2009-10-19 15:56:00,1.65685,1.6571,1.6568,1.6568,337700000.0
2009-10-19 15:57:00,1.6568,1.6569,1.65645,1.6569,575800000.0
2009-10-19 15:58:00,1.65685,1.6571,1.6568,1.657,634900000.0
2009-10-19 15:59:00,1.65705,1.65725,1.65675,1.65725,370800000.0
2009-10-19 16:00:00,1.65715,1.6576,1.65705,1.65755,304600000.0
2009-10-19 16:01:00,1.65755,1.6576,1.65725,1.65735,264100000.0
2009-10-19 16:02:00,1.65735,1.65755,1.6568,1.6572,322000000.0
2009-10-19 16:03:00,1.65725,1.6575,1.657,1.65735,452500000.0
2009-10-19 16:04:00,1.65735,1.65755,1.6572,1.6574,414500000.0
2009-10-19 16:05:00,1.65745,1.65755,1.65705,1.6575,457400000.0
2009-10-19 16:06:00,1.6575,1.6577,1.65735,1.65755,383900000.0
2009-10-19 16:07:00,1.65755,1.6576,1.65725,1.65725,550300000.0
2009-10-19 16:08:00,1.6573,1.6575,1.6571,1.6574,369600000.0
2009-10-19 16:09:00,1.6574,1.65745,1.65675,1.657,446000000.0
2009-10-19 16:10:00,1.657,1.65725,1.65685,1.657,379200000.0
2009-10-19 16:11:00,1.657,1.6573,1.657,1.6572,380100000.0
2009-10-19 16:12:00,1.6572,1.6575,1.65705,1.65745,280100000.0
2009-10-19 16:13:00,1.6574,1.65755,1.6574,1.65745,327200000.0
2009-10-19 16:14:00,1.65745,1.65775,1.65715,1.65775,553900000.0
2009-10-19 16:15:00,1.6577,1.6578,1.6575,1.65775,214300000.0
2009-10-19 16:16:00,1.65765,1.65795,1.65755,1.65775,252300000.0
2009-10-19 16:17:00,1.65775,1.65785,1.65705,1.65705,346900000.0
2009-10-19 16:18:00,1.65705,1.6574,1.657,1.65725,378200000.0
2009-10-19 16:19:00,1.65725,1.65725,1.65665,1.65695,272200000.0
2009-10-19 16:20:00,1.65695,1.65695,1.65635,1.6565,287800000.0
2009-10-19 16:21:00,1.6565,1.6574,1.6565,1.6574,291500000.0
2009-10-19 16:22:00,1.6574,1.65775,1.65715,1.65765,333100000.0
2009-10-19 16:23:00,1.65775,1.658,1.6572,1.65735,342000000.0
2009-10-19 16:24:00,1.6573,1.6573,1.6566,1.6567,333100000.0
2009-10-19 16:25:00,1.65665,1.65695,1.65655,1.65685,277100000.0
2009-10-19 16:26:00,1.65685,1.65695,1.65635,1.65655,293800000.0
2009-10-19 16:27:00,1.6566,1.65685,1.6565,1.6566,318700000.0
2009-10-19 16:28:00,1.65665,1.65665,1.65625,1.65625,276400000.0
2009-10-19 16:29:00,1.65635,1.6568,1.6563,1.6566,269700000.0
2009-10-19 16:30:00,1.6566,1.6567,1.65625,1.65655,387800000.0
2009-10-19 16:31:00,1.65645,1.6565,1.6563,1.65635,316100000.0
2009-10-19 16:32:00,1.65635,1.6564,1.65615,1.65615,239800000.0
2009-10-19 16:33:00,1.65615,1.6562,1.65585,1.65595,214300000.0
2009-10-19 16:34:00,1.65595,1.65635,1.6559,1.65615,135300000.0
2009-10-19 16:35:00,1.65615,1.65635,1.6559,1.65635,171500000.0
2009-10-19 16:36:00,1.65635,1.65715,1.6562,1.6567,255700000.0
2009-10-19 16:37:00,1.6567,1.65775,1.65665,1.65775,214200000.0
2009-10-19 16:38:00,1.6576,1.65785,1.6573,1.65755,188500000.0
2009-10-19 16:39:00,1.65755,1.6578,1.6574,1.65745,199100000.0
2009-10-19 16:40:00,1.6574,1.65785,1.6573,1.65785,246500000.0
2009-10-19 16:41:00,1.6579,1.65855,1.65765,1.65845,296400000.0
2009-10-19 16:42:00,1.65845,1.6595,1.65845,1.6594,299000000.0
2009-10-19 16:43:00,1.6595,1.65995,1.6594,1.6596,279700000.0
2009-10-19 16:44:00,1.6596,1.6597,1.65935,1.65965,329400000.0
2009-10-19 16:45:00,1.6597,1.66,1.65955,1.65995,272300000.0
2009-10-19 16:46:00,1.65995,1.66015,1.65965,1.6597,279900000.0
2009-10-19 16:47:00,1.6597,1.6598,1.6593,1.65945,264800000.0
2009-10-19 16:48:00,1.65945,1.65955,1.659,1.6592,246800000.0
2009-10-19 16:49:00,1.65915,1.65955,1.65895,1.65945,305300000.0
2009-10-19 16:50:00,1.65945,1.65965,1.6594,1.65965,115400000.0
2009-10-19 16:51:00,1.65965,1.66075,1.65965,1.66065,210800000.0
2009-10-19 16:52:00,1.66075,1.6609,1.66025,1.6608,192700000.0
2009-10-19 16:53:00,1.6608,1.66105,1.6606,1.66095,295800000.0
2009-10-19 16:54:00,1.661,1.66155,1.6605,1.6611,363200000.0
2009-10-19 16:55:00,1.6611,1.6613,1.6609,1.6613,146700000.0
2009-10-19 16:56:00,1.66135,1.6615,1.66115,1.6615,241900000.0
2009-10-19 16:57:00,1.6615,1.66155,1.66115,1.66115,217700000.0
2009-10-19 16:58:00,1.6613,1.6613,1.6605,1.6605,326900000.0
2009-10-19 16:59:00,1.6605,1.66055,1.65975,1.6599,309400000.0
2009-10-19 17:00:00,1.6599,1.66005,1.6594,1.6595,298200000.0
2009-10-19 17:01:00,1.6595,1.6596,1.65925,1.65945,300600000.0
2009-10-19 17:02:00,1.6594,1.6596,1.65935,1.6595,109300000.0
2009-10-19 17:03:00,1.65955,1.6597,1.65955,1.6597,151200000.0
2009-10-19 17:04:00,1.65965,1.66005,1.6596,1.66005,195700000.0
2009-10-19 17:05:00,1.65995,1.66035,1.6599,1.6603,366200000.0
2009-10-19 17:06:00,1.66035,1.66035,1.66,1.6601,187200000.0
2009-10-19 17:07:00,1.6601,1.6603,1.6598,1.66015,103700000.0
2009-10-19 17:08:00,1.6602,1.6602,1.6596,1.65975,121100000.0
2009-10-19 17:09:00,1.6597,1.65995,1.6595,1.6598,256300000.0
2009-10-19 17:10:00,1.6598,1.6599,1.6594,1.6595,308000000.0
2009-10-19 17:11:00,1.6595,1.6598,1.65945,1.65975,223200000.0
2009-10-19 17:12:00,1.6599,1.65995,1.6596,1.6598,121700000.0
2009-10-19 17:13:00,1.6598,1.65995,1.6598,1.6598,183300000.0
2009-10-19 17:14:00,1.6598,1.6601,1.65965,1.6597,193400000.0
2009-10-19 17:15:00,1.6598,1.66005,1.6597,1.66,257200000.0
2009-10-19 17:16:00,1.66005,1.6608,1.66,1.66065,285400000.0
2009-10-19 17:17:00,1.6607,1.66085,1.66055,1.66085,205700000.0
2009-10-19 17:18:00,1.6609,1.66115,1.66065,1.6609,224400000.0
2009-10-19 17:19:00,1.6609,1.6619,1.66085,1.66155,266600000.0
2009-10-19 17:20:00,1.6616,1.6618,1.66105,1.6612,269300000.0
2009-10-19 17:21:00,1.6612,1.6612,1.66095,1.6611,224900000.0
2009-10-19 17:22:00,1.6611,1.66115,1.65995,1.6604,260600000.0
2009-10-19 17:23:00,1.6604,1.66145,1.6602,1.66135,312000000.0
2009-10-19 17:24:00,1.6613,1.6613,1.6608,1.6609,279200000.0
2009-10-19 17:25:00,1.6609,1.6614,1.66085,1.66125,210100000.0
2009-10-19 17:26:00,1.66125,1.662,1.66125,1.6619,214200000.0
2009-10-19 17:27:00,1.66195,1.66195,1.66135,1.6614,227400000.0
2009-10-19 17:28:00,1.6614,1.6618,1.66135,1.66175,390500000.0
2009-10-19 17:29:00,1.66175,1.66235,1.6616,1.6623,307900000.0
2009-10-19 17:30:00,1.6623,1.6624,1.66215,1.66215,376500000.0
2009-10-19 17:31:00,1.66215,1.6622,1.66165,1.6618,235900000.0
2009-10-19 17:32:00,1.6618,1.6624,1.66165,1.66205,337100000.0
2009-10-19 17:33:00,1.66205,1.66215,1.66165,1.6617,220600000.0
2009-10-19 17:34:00,1.6617,1.662,1.6614,1.66175,372400000.0
2009-10-19 17:35:00,1.66175,1.66185,1.66135,1.6614,163800000.0
2009-10-19 17:36:00,1.6614,1.66145,1.661,1.66135,371200000.0
2009-10-19 17:37:00,1.66135,1.66135,1.66095,1.6611,323500000.0
2009-10-19 17:38:00,1.6611,1.6614,1.6609,1.6611,172900000.0
2009-10-19 17:39:00,1.66105,1.66155,1.661,1.661,264100000.0
2009-10-19 17:40:00,1.661,1.66105,1.6604,1.6605,246000000.0
2009-10-19 17:41:00,1.6605,1.66135,1.6605,1.66105,265000000.0
2009-10-19 17:42:00,1.66105,1.6611,1.6604,1.6605,333800000.0
2009-10-19 17:43:00,1.6605,1.66085,1.66045,1.6606,370100000.0
2009-10-19 17:44:00,1.66075,1.66075,1.6604,1.66065,273500000.0
2009-10-19 17:45:00,1.6606,1.66085,1.66035,1.66065,349600000.0
2009-10-19 17:46:00,1.66065,1.66105,1.6605,1.66105,313100000.0
2009-10-19 17:47:00,1.661,1.6613,1.6608,1.66085,306200000.0
2009-10-19 17:48:00,1.66085,1.66125,1.66085,1.6611,202500000.0
2009-10-19 17:49:00,1.6611,1.66115,1.6607,1.66075,169000000.0
2009-10-19 17:50:00,1.66075,1.66085,1.6605,1.66075,250200000.0
2009-10-19 17:51:00,1.6607,1.66125,1.66055,1.6611,328700000.0
2009-10-19 17:52:00,1.66115,1.6615,1.66085,1.66095,246100000.0
2009-10-19 17:53:00,1.66095,1.661,1.6603,1.6604,309300000.0
2009-10-19 17:54:00,1.66035,1.6606,1.66035,1.66045,352500000.0
2009-10-19 17:55:00,1.66045,1.66095,1.66045,1.6606,493700000.0
2009-10-19 17:56:00,1.6606,1.6609,1.66045,1.66085,313300000.0
2009-10-19 17:57:00,1.66085,1.6613,1.6608,1.6611,256200000.0
2009-10-19 17:58:00,1.66115,1.66125,1.66055,1.66075,212900000.0
2009-10-19 17:59:00,1.6608,1.6615,1.6608,1.6611,377100000.0
2009-10-19 18:00:00,1.6611,1.6612,1.6608,1.6612,359400000.0
2009-10-19 18:01:00,1.6612,1.6616,1.6612,1.6616,217400000.0
2009-10-19 18:02:00,1.6616,1.6616,1.66115,1.66135,437400000.0
2009-10-19 18:03:00,1.66135,1.66135,1.66085,1.66085,347600000.0
2009-10-19 18:04:00,1.66095,1.661,1.66065,1.66095,304800000.0
2009-10-19 18:05:00,1.66095,1.66095,1.66025,1.66025,313900000.0
2009-10-19 18:06:00,1.6603,1.6606,1.66025,1.6605,287800000.0
2009-10-19 18:07:00,1.6605,1.66095,1.66045,1.66095,209900000.0
2009-10-19 18:08:00,1.66095,1.6614,1.66095,1.6613,87100000.0
2009-10-19 18:09:00,1.6613,1.6616,1.66085,1.66085,240900000.0
2009-10-19 18:10:00,1.66085,1.6611,1.66085,1.6609,187200000.0
2009-10-19 18:11:00,1.6609,1.66115,1.66085,1.66105,225100000.0
2009-10-19 18:12:00,1.66105,1.6611,1.66085,1.66085,96700000.0
2009-10-19 18:13:00,1.66085,1.66095,1.6607,1.66075,142800000.0
2009-10-19 18:14:00,1.66075,1.66095,1.6607,1.6609,123400000.0
2009-10-19 18:15:00,1.6609,1.6609,1.6607,1.66075,160000000.0
2009-10-19 18:16:00,1.66075,1.6608,1.66065,1.6607,91700000.0
2009-10-19 18:17:00,1.6607,1.66115,1.66065,1.6609,208700000.0
2009-10-19 18:18:00,1.6609,1.6613,1.6609,1.6611,225200000.0
2009-10-19 18:19:00,1.6611,1.66165,1.6611,1.66145,220300000.0
2009-10-19 18:20:00,1.66155,1.6616,1.66125,1.6616,159500000.0
2009-10-19 18:21:00,1.6616,1.66165,1.6614,1.66145,55200000.0
2009-10-19 18:22:00,1.66145,1.66165,1.66145,1.6616,197400000.0
2009-10-19 18:23:00,1.66165,1.6618,1.6616,1.6618,218400000.0
2009-10-19 18:24:00,1.6618,1.6618,1.6616,1.6616,386200000.0
2009-10-19 18:25:00,1.6616,1.6617,1.66155,1.66155,330300000.0
2009-10-19 18:26:00,1.66155,1.66155,1.6612,1.6612,225000000.0
2009-10-19 18:27:00,1.6612,1.6615,1.6612,1.6614,172800000.0
2009-10-19 18:28:00,1.66135,1.6614,1.6612,1.66125,102800000.0
2009-10-19 18:29:00,1.6613,1.66175,1.66125,1.66145,153200000.0
2009-10-19 18:30:00,1.66145,1.66155,1.66135,1.6615,138500000.0
2009-10-19 18:31:00,1.6615,1.66155,1.66095,1.66115,224600000.0
2009-10-19 18:32:00,1.6612,1.6612,1.66095,1.6611,195700000.0
2009-10-19 18:33:00,1.6611,1.66135,1.6611,1.6613,229000000.0
2009-10-19 18:34:00,1.6613,1.66135,1.661,1.66115,131700000.0
2009-10-19 18:35:00,1.6611,1.6612,1.661,1.6611,68600000.0
2009-10-19 18:36:00,1.6611,1.6612,1.661,1.661,62500000.0
2009-10-19 18:37:00,1.661,1.66105,1.66095,1.661,116300000.0
2009-10-19 18:38:00,1.66105,1.66125,1.661,1.66115,111100000.0
2009-10-19 18:39:00,1.66115,1.66125,1.66095,1.66115,177500000.0
2009-10-19 18:40:00,1.6611,1.66175,1.6611,1.66175,326600000.0
2009-10-19 18:41:00,1.66175,1.66185,1.6616,1.66175,152700000.0
2009-10-19 18:42:00,1.66175,1.66215,1.66165,1.6621,365000000.0
2009-10-19 18:43:00,1.66205,1.6621,1.66175,1.6618,307700000.0
2009-10-19 18:44:00,1.6618,1.6619,1.6618,1.66185,118100000.0
2009-10-19 18:45:00,1.6618,1.6618,1.66155,1.6617,184900000.0
2009-10-19 18:46:00,1.6617,1.6619,1.6617,1.6618,142800000.0
2009-10-19 18:47:00,1.66185,1.6619,1.66165,1.6618,124100000.0
2009-10-19 18:48:00,1.6618,1.6618,1.66155,1.66165,118200000.0
2009-10-19 18:49:00,1.66165,1.66165,1.6614,1.66145,183500000.0
2009-10-19 18:50:00,1.66145,1.6616,1.66135,1.6616,326400000.0
2009-10-19 18:51:00,1.6616,1.66165,1.6613,1.66155,59800000.0
2009-10-19 18:52:00,1.66155,1.66155,1.6614,1.66145,22200000.0
2009-10-19 18:53:00,1.66135,1.66145,1.66125,1.6613,208300000.0
2009-10-19 18:54:00,1.6613,1.66145,1.6611,1.66115,274100000.0
2009-10-19 18:55:00,1.66115,1.66135,1.66115,1.6613,227100000.0
2009-10-19 18:56:00,1.6613,1.6613,1.661,1.66105,205200000.0
2009-10-19 18:57:00,1.66105,1.66125,1.66105,1.66125,104100000.0
2009-10-19 18:58:00,1.6612,1.66135,1.66115,1.6613,78300000.0
2009-10-19 18:59:00,1.6613,1.66165,1.66125,1.66155,120500000.0
2009-10-19 19:00:00,1.66145,1.6616,1.66125,1.66125,247600000.0
2009-10-19 19:01:00,1.66125,1.66145,1.66115,1.6613,211500000.0
2009-10-19 19:02:00,1.6613,1.66155,1.6612,1.66125,234400000.0
2009-10-19 19:03:00,1.66125,1.66145,1.66125,1.66135,126900000.0
2009-10-19 19:04:00,1.66135,1.66145,1.66135,1.66145,175300000.0
2009-10-19 19:05:00,1.6615,1.6615,1.66135,1.66135,36000000.0
2009-10-19 19:06:00,1.6614,1.6614,1.6613,1.6613,164700000.0
2009-10-19 19:07:00,1.6613,1.66195,1.66125,1.6619,195900000.0
2009-10-19 19:08:00,1.6619,1.6621,1.66175,1.66195,271100000.0
2009-10-19 19:09:00,1.66195,1.66195,1.6618,1.6619,71400000.0
2009-10-19 19:10:00,1.66195,1.66205,1.66155,1.66165,147700000.0
2009-10-19 19:11:00,1.66165,1.66165,1.66155,1.6616,63600000.0
2009-10-19 19:12:00,1.6616,1.6616,1.6614,1.66145,199700000.0
2009-10-19 19:13:00,1.6615,1.6618,1.66145,1.6617,134500000.0
2009-10-19 19:14:00,1.6617,1.66195,1.66155,1.6618,168400000.0
2009-10-19 19:15:00,1.6618,1.6619,1.66175,1.66175,58900000.0
2009-10-19 19:16:00,1.66175,1.66205,1.66145,1.662,306800000.0
2009-10-19 19:17:00,1.662,1.662,1.66175,1.66185,183700000.0
2009-10-19 19:18:00,1.6619,1.66195,1.6618,1.6618,65100000.0
2009-10-19 19:19:00,1.6618,1.6621,1.66175,1.6621,121700000.0
2009-10-19 19:20:00,1.66215,1.66215,1.6618,1.66195,103100000.0
2009-10-19 19:21:00,1.662,1.662,1.6619,1.66195,104600000.0
2009-10-19 19:22:00,1.66195,1.66205,1.6618,1.6618,75400000.0
2009-10-19 19:23:00,1.6618,1.66185,1.66135,1.6616,110800000.0
2009-10-19 19:24:00,1.6616,1.6616,1.66135,1.6614,59800000.0
2009-10-19 19:25:00,1.66145,1.66145,1.6612,1.6613,97800000.0
2009-10-19 19:26:00,1.6613,1.6615,1.6612,1.66125,203200000.0
2009-10-19 19:27:00,1.66125,1.6614,1.66115,1.6612,116600000.0
2009-10-19 19:28:00,1.6612,1.66125,1.6611,1.66115,139000000.0
2009-10-19 19:29:00,1.66115,1.6612,1.6611,1.66115,160800000.0
2009-10-19 19:30:00,1.6611,1.6614,1.6611,1.66115,320900000.0
2009-10-19 19:31:00,1.66115,1.6612,1.66105,1.6611,173200000.0
2009-10-19 19:32:00,1.66115,1.66125,1.66105,1.6611,264700000.0
2009-10-19 19:33:00,1.6611,1.66125,1.66105,1.6611,156500000.0
2009-10-19 19:34:00,1.6611,1.66125,1.66105,1.6612,175700000.0
2009-10-19 19:35:00,1.66125,1.66125,1.66105,1.6612,324600000.0
2009-10-19 19:36:00,1.6612,1.66135,1.66115,1.6612,148400000.0
2009-10-19 19:37:00,1.6612,1.6613,1.6611,1.6611,276800000.0
2009-10-19 19:38:00,1.66115,1.66125,1.6611,1.6611,202100000.0
2009-10-19 19:39:00,1.6611,1.66135,1.6611,1.6613,158900000.0
2009-10-19 19:40:00,1.6613,1.66145,1.66125,1.66135,169200000.0
2009-10-19 19:41:00,1.66135,1.6614,1.66095,1.6611,165500000.0
2009-10-19 19:42:00,1.66105,1.66125,1.661,1.66105,204900000.0
2009-10-19 19:43:00,1.66105,1.6613,1.66085,1.661,144400000.0
2009-10-19 19:44:00,1.661,1.66105,1.6609,1.66095,78100000.0
2009-10-19 19:45:00,1.66095,1.661,1.66085,1.6609,119600000.0
2009-10-19 19:46:00,1.6609,1.6611,1.66085,1.6609,215600000.0
2009-10-19 19:47:00,1.6609,1.66095,1.66075,1.66095,134700000.0
2009-10-19 19:48:00,1.66095,1.661,1.6609,1.66095,69000000.0
2009-10-19 19:49:00,1.66095,1.66095,1.66065,1.6607,104300000.0
2009-10-19 19:50:00,1.6607,1.6608,1.6606,1.66075,79600000.0
2009-10-19 19:51:00,1.66065,1.6608,1.66055,1.66065,107400000.0
2009-10-19 19:52:00,1.66065,1.66065,1.66045,1.6605,98100000.0
2009-10-19 19:53:00,1.66045,1.6605,1.66035,1.6604,99900000.0
2009-10-19 19:54:00,1.6604,1.66055,1.6604,1.66055,106300000.0
2009-10-19 19:55:00,1.66055,1.6606,1.66035,1.6604,112400000.0
2009-10-19 19:56:00,1.6604,1.6606,1.6604,1.66045,140900000.0
2009-10-19 19:57:00,1.66045,1.66075,1.66045,1.66065,141700000.0
2009-10-19 19:58:00,1.66065,1.66075,1.66055,1.66065,101400000.0
2009-10-19 19:59:00,1.66065,1.66085,1.6606,1.66065,122400000.0
2009-10-19 20:00:00,1.66065,1.6608,1.6606,1.6608,145300000.0
2009-10-19 20:01:00,1.6608,1.6608,1.66065,1.6607,66300000.0
2009-10-19 20:02:00,1.6607,1.6608,1.6606,1.66065,163700000.0
2009-10-19 20:03:00,1.66065,1.66085,1.6605,1.6608,197600000.0
2009-10-19 20:04:00,1.66075,1.66075,1.6606,1.6606,176900000.0
2009-10-19 20:05:00,1.6606,1.6608,1.6606,1.6608,116800000.0
2009-10-19 20:06:00,1.6608,1.6608,1.66055,1.6606,216000000.0
2009-10-19 20:07:00,1.6606,1.66065,1.66035,1.66065,176800000.0
2009-10-19 20:08:00,1.6606,1.6606,1.66035,1.6604,117600000.0
2009-10-19 20:09:00,1.66045,1.6605,1.6604,1.6604,94300000.0
2009-10-19 20:10:00,1.66045,1.6607,1.6604,1.66055,98400000.0
2009-10-19 20:11:00,1.6605,1.6606,1.6604,1.66045,169600000.0
2009-10-19 20:12:00,1.66045,1.6607,1.66045,1.66065,107600000.0
2009-10-19 20:13:00,1.66065,1.6607,1.66035,1.66055,156000000.0
2009-10-19 20:14:00,1.66055,1.6606,1.66045,1.66045,87200000.0
2009-10-19 20:15:00,1.66045,1.66055,1.6603,1.6603,249800000.0
2009-10-19 20:16:00,1.6603,1.6604,1.6603,1.66035,207500000.0
2009-10-19 20:17:00,1.66035,1.66055,1.6603,1.66045,323900000.0
2009-10-19 20:18:00,1.66045,1.66045,1.6603,1.66035,179200000.0
2009-10-19 20:19:00,1.6604,1.66075,1.6604,1.66055,104400000.0
2009-10-19 20:20:00,1.6606,1.66065,1.6603,1.6603,342200000.0
2009-10-19 20:21:00,1.6603,1.66055,1.6602,1.66035,255400000.0
2009-10-19 20:22:00,1.66035,1.6605,1.66035,1.66045,15400000.0
2009-10-19 20:23:00,1.66045,1.66045,1.6603,1.66045,101200000.0
2009-10-19 20:24:00,1.66045,1.66055,1.66025,1.6603,195100000.0
2009-10-19 20:25:00,1.66025,1.66055,1.66025,1.66055,169200000.0
2009-10-19 20:26:00,1.66055,1.66065,1.66045,1.66045,70000000.0
2009-10-19 20:27:00,1.66045,1.66065,1.66045,1.6606,151600000.0
2009-10-19 20:28:00,1.6606,1.6606,1.66035,1.6604,334900000.0
2009-10-19 20:29:00,1.6604,1.6604,1.6602,1.66025,136600000.0
2009-10-19 20:30:00,1.66025,1.6603,1.66015,1.66025,188900000.0
2009-10-19 20:31:00,1.66025,1.66035,1.66,1.6601,211800000.0
2009-10-19 20:32:00,1.6601,1.6601,1.66,1.66005,57800000.0
2009-10-19 20:33:00,1.66015,1.66025,1.6599,1.65995,156000000.0
2009-10-19 20:34:00,1.65995,1.6602,1.65965,1.6597,138000000.0
2009-10-19 20:35:00,1.6597,1.66055,1.6597,1.66055,242200000.0
2009-10-19 20:36:00,1.6605,1.6605,1.66025,1.66045,138100000.0
2009-10-19 20:37:00,1.66045,1.6605,1.6602,1.6603,164400000.0
2009-10-19 20:38:00,1.6603,1.6603,1.66005,1.6602,246500000.0
2009-10-19 20:39:00,1.6602,1.6602,1.66005,1.6601,78000000.0
2009-10-19 20:40:00,1.6601,1.66015,1.65965,1.6597,175700000.0
2009-10-19 20:41:00,1.65975,1.66,1.6597,1.6597,218300000.0
2009-10-19 20:42:00,1.6597,1.6602,1.65965,1.66015,165900000.0
2009-10-19 20:43:00,1.66015,1.66025,1.66,1.66,82200000.0
2009-10-19 20:44:00,1.66,1.6601,1.65985,1.6599,210200000.0
2009-10-19 20:45:00,1.6599,1.6601,1.6596,1.65965,250100000.0
2009-10-19 20:46:00,1.6596,1.6598,1.6595,1.65965,158400000.0
2009-10-19 20:47:00,1.65965,1.6597,1.65905,1.65925,94500000.0
2009-10-19 20:48:00,1.65925,1.65925,1.65865,1.65905,226200000.0
2009-10-19 20:49:00,1.65905,1.65905,1.6584,1.65875,226600000.0
2009-10-19 20:50:00,1.65875,1.65875,1.65815,1.6582,211600000.0
2009-10-19 20:51:00,1.6582,1.65825,1.65765,1.65765,206200000.0
2009-10-19 20:52:00,1.65765,1.65785,1.65685,1.6574,329600000.0
2009-10-19 20:53:00,1.6574,1.65775,1.6574,1.65765,172700000.0
2009-10-19 20:54:00,1.65765,1.65815,1.6576,1.6579,248800000.0
2009-10-19 20:55:00,1.6579,1.6582,1.65785,1.65805,344300000.0
2009-10-19 20:56:00,1.658,1.65825,1.658,1.65825,316700000.0
2009-10-19 20:57:00,1.6583,1.6584,1.65825,1.6584,108000000.0
2009-10-19 20:58:00,1.6584,1.65845,1.65795,1.65795,177800000.0
2009-10-19 20:59:00,1.658,1.6584,1.658,1.6584,246600000.0
2009-10-19 21:00:00,1.6585,1.6588,1.65845,1.6585,206200000.0
2009-10-19 21:01:00,1.6585,1.6586,1.6584,1.6586,106200000.0
2009-10-19 21:02:00,1.6585,1.659,1.65845,1.659,209700000.0
2009-10-19 21:03:00,1.659,1.65905,1.65885,1.6589,216300000.0
2009-10-19 21:04:00,1.6589,1.65895,1.65885,1.65895,92200000.0
2009-10-19 21:05:00,1.659,1.6591,1.65885,1.659,53700000.0
2009-10-19 21:06:00,1.65905,1.6592,1.6589,1.659,83600000.0
2009-10-19 21:07:00,1.659,1.659,1.65865,1.65865,149400000.0
2009-10-19 21:08:00,1.65865,1.65875,1.6582,1.6585,223200000.0
2009-10-19 21:09:00,1.65845,1.65855,1.6581,1.6581,125700000.0
2009-10-19 21:10:00,1.6581,1.65815,1.6579,1.65795,197400000.0
2009-10-19 21:11:00,1.65795,1.65825,1.65785,1.6579,163300000.0
2009-10-19 21:12:00,1.6579,1.65835,1.6579,1.6583,203300000.0
2009-10-19 21:13:00,1.65835,1.6584,1.6583,1.6584,44400000.0
2009-10-19 21:14:00,1.6584,1.65855,1.6584,1.65845,154400000.0
2009-10-19 21:15:00,1.6585,1.6587,1.6583,1.65855,331200000.0
2009-10-19 21:16:00,1.65855,1.65875,1.65845,1.65865,119600000.0
2009-10-19 21:17:00,1.65865,1.65865,1.65845,1.65845,42000000.0
2009-10-19 21:18:00,1.65845,1.6586,1.6584,1.65845,60400000.0
2009-10-19 21:19:00,1.65845,1.65855,1.65835,1.65835,152000000.0
2009-10-19 21:20:00,1.65835,1.6584,1.6583,1.6583,37200000.0
2009-10-19 21:21:00,1.6583,1.6584,1.65815,1.65815,153100000.0
2009-10-19 21:22:00,1.65815,1.6582,1.65805,1.65815,116500000.0
2009-10-19 21:23:00,1.65815,1.6583,1.6581,1.6582,225700000.0
2009-10-19 21:24:00,1.6582,1.6582,1.65805,1.65815,62800000.0
2009-10-19 21:25:00,1.65815,1.65845,1.6581,1.65835,131600000.0
2009-10-19 21:26:00,1.65835,1.65845,1.65825,1.6583,206000000.0
2009-10-19 21:27:00,1.6583,1.6585,1.6583,1.6584,86700000.0
2009-10-19 21:28:00,1.6584,1.6585,1.65825,1.6583,61600000.0
2009-10-19 21:29:00,1.6583,1.65835,1.65815,1.65835,89400000.0
2009-10-19 21:30:00,1.65835,1.6584,1.65825,1.65825,133500000.0
2009-10-19 21:31:00,1.65825,1.65835,1.65815,1.65835,114700000.0
2009-10-19 21:32:00,1.6583,1.6584,1.6582,1.6582,160100000.0
2009-10-19 21:33:00,1.6582,1.6584,1.6582,1.6584,58700000.0
2009-10-19 21:34:00,1.65835,1.65845,1.65835,1.65835,23200000.0
2009-10-19 21:35:00,1.65835,1.65835,1.6583,1.65835,19800000.0
2009-10-19 21:36:00,1.65835,1.6584,1.6582,1.6583,203900000.0
2009-10-19 21:37:00,1.65825,1.6583,1.65805,1.65805,91800000.0
2009-10-19 21:38:00,1.65805,1.6581,1.65805,1.65805,125400000.0
2009-10-19 21:39:00,1.65805,1.6581,1.658,1.65805,55600000.0
2009-10-19 21:40:00,1.658,1.6582,1.658,1.65805,125200000.0
2009-10-19 21:41:00,1.65805,1.65825,1.65805,1.65815,48600000.0
2009-10-19 21:42:00,1.6582,1.6582,1.6581,1.6581,48900000.0
2009-10-19 21:43:00,1.6581,1.6582,1.6581,1.65815,58000000.0
2009-10-19 21:44:00,1.6581,1.65815,1.6579,1.65795,161000000.0
2009-10-19 21:45:00,1.6579,1.6581,1.6579,1.6581,119000000.0
2009-10-19 21:46:00,1.6581,1.6581,1.65785,1.65785,85800000.0
2009-10-19 21:47:00,1.65785,1.658,1.65785,1.65785,123600000.0
2009-10-19 21:48:00,1.6578,1.65815,1.6578,1.658,159700000.0
2009-10-19 21:49:00,1.65795,1.65795,1.6577,1.65775,176400000.0
2009-10-19 21:50:00,1.65775,1.6579,1.65765,1.6578,140200000.0
2009-10-19 21:51:00,1.65785,1.65785,1.6575,1.6576,230100000.0
2009-10-19 21:52:00,1.65765,1.6578,1.6576,1.65765,66400000.0
2009-10-19 21:53:00,1.65765,1.65775,1.65755,1.65765,86900000.0
2009-10-19 21:54:00,1.65765,1.65765,1.65745,1.65755,114200000.0
2009-10-19 21:55:00,1.65755,1.6577,1.65745,1.6575,136600000.0
2009-10-19 21:56:00,1.65755,1.65775,1.65755,1.6576,201700000.0
2009-10-19 21:57:00,1.65765,1.6579,1.65765,1.65785,188800000.0
2009-10-19 21:58:00,1.6579,1.65815,1.65785,1.65795,202800000.0
2009-10-19 21:59:00,1.658,1.6581,1.65795,1.65805,51300000.0
2009-10-19 22:00:00,1.65805,1.6582,1.65785,1.658,150400000.0
2009-10-19 22:01:00,1.658,1.658,1.6578,1.6578,58600000.0
2009-10-19 22:02:00,1.6578,1.658,1.6578,1.65785,28800000.0
2009-10-19 22:03:00,1.65785,1.65785,1.6576,1.65765,73400000.0
2009-10-19 22:04:00,1.65765,1.658,1.6576,1.658,124100000.0
2009-10-19 22:05:00,1.658,1.65805,1.6579,1.65795,83600000.0
2009-10-19 22:06:00,1.65795,1.65815,1.65785,1.65795,59400000.0
2009-10-19 22:07:00,1.65795,1.6581,1.6579,1.658,97500000.0
2009-10-19 22:08:00,1.65795,1.658,1.6576,1.65765,80700000.0
2009-10-19 22:09:00,1.65765,1.65775,1.65755,1.6576,100600000.0
2009-10-19 22:10:00,1.6576,1.65775,1.6576,1.6577,95200000.0
2009-10-19 22:11:00,1.6577,1.65785,1.6577,1.65785,62700000.0
2009-10-19 22:12:00,1.65785,1.65785,1.65785,1.65785,24700000.0
2009-10-19 22:13:00,1.65785,1.658,1.65785,1.658,28400000.0
2009-10-19 22:14:00,1.65805,1.65805,1.658,1.658,53800000.0
2009-10-19 22:15:00,1.65805,1.65805,1.65805,1.65805,5600000.0
2009-10-19 22:16:00,1.6581,1.65815,1.65805,1.65815,35100000.0
2009-10-19 22:17:00,1.65815,1.65845,1.6581,1.65845,43800000.0
2009-10-19 22:18:00,1.65845,1.65845,1.6584,1.6584,122900000.0
2009-10-19 22:19:00,1.6584,1.65845,1.65815,1.6582,49200000.0
2009-10-19 22:20:00,1.6582,1.65845,1.658,1.6584,128800000.0
2009-10-19 22:21:00,1.65835,1.65845,1.65835,1.6584,82300000.0
2009-10-19 22:22:00,1.6584,1.6585,1.6581,1.65845,130200000.0
2009-10-19 22:23:00,1.65845,1.65845,1.6583,1.6583,37700000.0
2009-10-19 22:24:00,1.65835,1.6584,1.65805,1.6582,202200000.0
2009-10-19 22:25:00,1.6582,1.6583,1.6582,1.6582,110200000.0
2009-10-19 22:26:00,1.65825,1.65835,1.658,1.6581,192900000.0
2009-10-19 22:27:00,1.65805,1.65805,1.65785,1.65795,78400000.0
2009-10-19 22:28:00,1.6581,1.65825,1.6579,1.6579,115800000.0
2009-10-19 22:29:00,1.6579,1.65805,1.65775,1.65805,76900000.0
2009-10-19 22:30:00,1.65805,1.65835,1.6577,1.6582,160900000.0
2009-10-19 22:31:00,1.65825,1.65835,1.65785,1.65815,172100000.0
2009-10-19 22:32:00,1.65815,1.65835,1.65815,1.65835,95800000.0
2009-10-19 22:33:00,1.65835,1.65835,1.65795,1.6581,129100000.0
2009-10-19 22:34:00,1.6582,1.6584,1.65815,1.65835,84900000.0
2009-10-19 22:35:00,1.6583,1.65885,1.65825,1.65825,106300000.0
2009-10-19 22:36:00,1.65825,1.6584,1.6582,1.6583,37600000.0
2009-10-19 22:37:00,1.6583,1.6585,1.6583,1.65845,60400000.0
2009-10-19 22:38:00,1.65835,1.65865,1.65835,1.65855,52300000.0
2009-10-19 22:39:00,1.65855,1.65875,1.65825,1.6583,84300000.0
2009-10-19 22:40:00,1.65825,1.6584,1.6582,1.65835,33400000.0
2009-10-19 22:41:00,1.65835,1.65835,1.6583,1.6583,35500000.0
2009-10-19 22:42:00,1.65825,1.65845,1.6576,1.6582,147000000.0
2009-10-19 22:43:00,1.65805,1.6585,1.65805,1.65845,263300000.0
2009-10-19 22:44:00,1.65835,1.6586,1.65815,1.65845,203600000.0
2009-10-19 22:45:00,1.6584,1.6589,1.6584,1.6586,195400000.0
2009-10-19 22:46:00,1.6586,1.6587,1.65845,1.6585,65800000.0
2009-10-19 22:47:00,1.6585,1.65855,1.6584,1.65855,176500000.0
2009-10-19 22:48:00,1.65855,1.65855,1.65815,1.6583,172500000.0
2009-10-19 22:49:00,1.6583,1.6584,1.658,1.65825,117300000.0
2009-10-19 22:50:00,1.65825,1.65825,1.65805,1.6582,84100000.0
2009-10-19 22:51:00,1.65825,1.65825,1.65785,1.65795,235500000.0
2009-10-19 22:52:00,1.65795,1.65825,1.65795,1.65825,149600000.0
2009-10-19 22:53:00,1.65825,1.65845,1.65815,1.6584,39400000.0
2009-10-19 22:54:00,1.6583,1.6585,1.6583,1.6584,45000000.0
2009-10-19 22:55:00,1.65835,1.65875,1.65835,1.6587,77700000.0
2009-10-19 22:56:00,1.6587,1.6589,1.6583,1.65885,62800000.0
2009-10-19 22:57:00,1.6588,1.6588,1.6582,1.65845,77600000.0
2009-10-19 22:58:00,1.65845,1.65995,1.6584,1.6598,150900000.0
2009-10-19 22:59:00,1.6598,1.6607,1.65965,1.66065,147000000.0
2009-10-19 23:00:00,1.66065,1.66095,1.65955,1.65965,48000000.0
2009-10-19 23:01:00,1.65995,1.65995,1.6586,1.6594,136600000.0
2009-10-19 23:02:00,1.65945,1.6597,1.65925,1.6596,96600000.0
2009-10-19 23:03:00,1.65965,1.65965,1.659,1.6591,115300000.0
2009-10-19 23:04:00,1.65915,1.6596,1.6591,1.65925,89000000.0
2009-10-19 23:05:00,1.6593,1.6595,1.6593,1.6594,51200000.0
2009-10-19 23:06:00,1.6594,1.6595,1.659,1.65915,78700000.0
2009-10-19 23:07:00,1.65915,1.65995,1.6591,1.65925,96700000.0
2009-10-19 23:08:00,1.65935,1.65955,1.65915,1.65915,77600000.0
2009-10-19 23:09:00,1.6592,1.6593,1.65895,1.65925,65100000.0
2009-10-19 23:10:00,1.65925,1.6597,1.65915,1.6592,83000000.0
2009-10-19 23:11:00,1.6592,1.6596,1.6584,1.65875,84100000.0
2009-10-19 23:12:00,1.65875,1.659,1.65855,1.65895,74600000.0
2009-10-19 23:13:00,1.659,1.65905,1.6587,1.65905,61300000.0
2009-10-19 23:14:00,1.65905,1.6592,1.6588,1.6591,36600000.0
2009-10-19 23:15:00,1.659,1.6592,1.659,1.6592,23300000.0
2009-10-19 23:16:00,1.65925,1.65935,1.659,1.65935,24600000.0
2009-10-19 23:17:00,1.65935,1.65935,1.659,1.65905,37500000.0
2009-10-19 23:18:00,1.65905,1.6592,1.65865,1.65865,67200000.0
2009-10-19 23:19:00,1.6587,1.65905,1.6586,1.65875,60200000.0
2009-10-19 23:20:00,1.65875,1.6591,1.65855,1.6591,45000000.0
2009-10-19 23:21:00,1.6591,1.6591,1.6589,1.6589,32500000.0
2009-10-19 23:22:00,1.6589,1.65925,1.6589,1.65925,40300000.0
2009-10-19 23:23:00,1.65925,1.6593,1.6592,1.6593,26400000.0
2009-10-19 23:24:00,1.6593,1.65945,1.659,1.65945,31600000.0
2009-10-19 23:25:00,1.65925,1.65945,1.65925,1.6593,43800000.0
2009-10-19 23:26:00,1.6593,1.6594,1.65915,1.6592,22800000.0
2009-10-19 23:27:00,1.6592,1.65935,1.659,1.65915,22700000.0
2009-10-19 23:28:00,1.65915,1.65915,1.65915,1.65915,15600000.0
2009-10-19 23:29:00,1.65915,1.6592,1.65915,1.6592,4600000.0
2009-10-19 23:30:00,1.6592,1.6595,1.6592,1.6595,24400000.0
2009-10-19 23:31:00,1.65935,1.6596,1.65935,1.6596,20800000.0
2009-10-19 23:32:00,1.65965,1.6597,1.65935,1.6597,30600000.0
2009-10-19 23:33:00,1.65965,1.6599,1.65955,1.6597,51900000.0
2009-10-19 23:34:00,1.6597,1.66,1.6597,1.65995,66100000.0
2009-10-19 23:35:00,1.66,1.66005,1.6598,1.6598,51300000.0
2009-10-19 23:36:00,1.6598,1.66005,1.65935,1.6599,81300000.0
2009-10-19 23:37:00,1.6601,1.66015,1.6597,1.66,24400000.0
2009-10-19 23:38:00,1.65985,1.66045,1.6597,1.6601,74400000.0
2009-10-19 23:39:00,1.6601,1.66025,1.6599,1.66015,28600000.0
2009-10-19 23:40:00,1.66015,1.66015,1.66,1.66015,29500000.0
2009-10-19 23:41:00,1.6602,1.66045,1.65995,1.66005,66000000.0
2009-10-19 23:42:00,1.66005,1.66045,1.66,1.6602,124200000.0
2009-10-19 23:43:00,1.6602,1.6606,1.66,1.66,45400000.0
2009-10-19 23:44:00,1.66,1.66045,1.65965,1.66035,125700000.0
2009-10-19 23:45:00,1.66035,1.66045,1.6603,1.6604,43600000.0
2009-10-19 23:46:00,1.66045,1.66055,1.6597,1.65985,113800000.0
2009-10-19 23:47:00,1.66,1.6605,1.66,1.66045,112300000.0
2009-10-19 23:48:00,1.6605,1.6606,1.6598,1.6602,49800000.0
2009-10-19 23:49:00,1.66,1.66065,1.66,1.66025,33200000.0
2009-10-19 23:50:00,1.66035,1.66065,1.66035,1.66065,59400000.0
2009-10-19 23:51:00,1.66075,1.6609,1.66075,1.66085,40700000.0
2009-10-19 23:52:00,1.66085,1.66085,1.6606,1.66065,27400000.0
2009-10-19 23:53:00,1.66065,1.66075,1.6602,1.66025,52200000.0
2009-10-19 23:54:00,1.66025,1.66025,1.6601,1.6602,61700000.0
2009-10-19 23:55:00,1.6604,1.66045,1.66005,1.6602,65600000.0
2009-10-19 23:56:00,1.6602,1.6604,1.6602,1.66035,30500000.0
2009-10-19 23:57:00,1.6604,1.6605,1.66035,1.66035,15500000.0
2009-10-19 23:58:00,1.66045,1.66115,1.65995,1.66095,47800000.0
2009-10-19 23:59:00,1.66085,1.661,1.66085,1.661,18000000.0
2009-10-20 00:00:00,1.66085,1.661,1.6603,1.6604,108600000.0
2009-10-20 00:01:00,1.6604,1.66045,1.6603,1.6603,20600000.0
2009-10-20 00:02:00,1.66025,1.6608,1.66025,1.66075,35400000.0
2009-10-20 00:03:00,1.6608,1.6608,1.66065,1.6608,17000000.0
2009-10-20 00:04:00,1.6608,1.6608,1.6596,1.65995,99900000.0
2009-10-20 00:05:00,1.65995,1.66,1.6598,1.65985,22000000.0
2009-10-20 00:06:00,1.65985,1.6599,1.6598,1.6598,30000000.0
2009-10-20 00:07:00,1.6598,1.66005,1.6598,1.6599,35000000.0
2009-10-20 00:08:00,1.6599,1.65995,1.6599,1.6599,13000000.0
2009-10-20 00:09:00,1.65995,1.6603,1.65995,1.66,48000000.0
2009-10-20 00:10:00,1.66,1.6602,1.6591,1.6597,95000000.0
2009-10-20 00:11:00,1.6598,1.6598,1.65945,1.6595,111000000.0
2009-10-20 00:12:00,1.65945,1.6596,1.6594,1.65945,61000000.0
2009-10-20 00:13:00,1.6595,1.6596,1.6595,1.6595,36000000.0
2009-10-20 00:14:00,1.65955,1.6596,1.65945,1.6595,30000000.0
2009-10-20 00:15:00,1.65955,1.65985,1.65945,1.65985,39000000.0
2009-10-20 00:16:00,1.65975,1.6599,1.65975,1.65985,29000000.0
2009-10-20 00:17:00,1.65985,1.65985,1.6596,1.65965,59000000.0
2009-10-20 00:18:00,1.65965,1.6599,1.65955,1.6597,47500000.0
2009-10-20 00:19:00,1.65975,1.65985,1.6596,1.6598,47600000.0
2009-10-20 00:20:00,1.6598,1.65985,1.65965,1.65985,25000000.0
2009-10-20 00:21:00,1.65975,1.65995,1.6597,1.65995,58900000.0
2009-10-20 00:22:00,1.6599,1.65995,1.65945,1.65975,49800000.0
2009-10-20 00:23:00,1.65975,1.65975,1.65945,1.6595,22200000.0
2009-10-20 00:24:00,1.6595,1.65965,1.65905,1.6591,64900000.0
2009-10-20 00:25:00,1.6591,1.65915,1.6587,1.65875,34500000.0
2009-10-20 00:26:00,1.65875,1.65885,1.6586,1.65875,43300000.0
2009-10-20 00:27:00,1.6587,1.65875,1.65855,1.6586,23300000.0
2009-10-20 00:28:00,1.6586,1.6589,1.6586,1.65885,38000000.0
2009-10-20 00:29:00,1.6589,1.6589,1.6583,1.65845,64600000.0
2009-10-20 00:30:00,1.65845,1.6588,1.6584,1.6584,69800000.0
2009-10-20 00:31:00,1.65835,1.6586,1.6582,1.6582,58000000.0
2009-10-20 00:32:00,1.65825,1.65835,1.65805,1.6583,61500000.0
2009-10-20 00:33:00,1.65835,1.65835,1.65805,1.6581,41000000.0
2009-10-20 00:34:00,1.6581,1.6584,1.6581,1.6584,85300000.0
2009-10-20 00:35:00,1.6584,1.65855,1.65825,1.6583,104400000.0
2009-10-20 00:36:00,1.6583,1.6586,1.6583,1.6586,66100000.0
2009-10-20 00:37:00,1.6585,1.6585,1.65825,1.6583,60300000.0
2009-10-20 00:38:00,1.6583,1.65855,1.65825,1.65855,76500000.0
2009-10-20 00:39:00,1.65855,1.6587,1.65855,1.65855,67400000.0
2009-10-20 00:40:00,1.65855,1.65865,1.65855,1.65865,40600000.0
2009-10-20 00:41:00,1.6586,1.6588,1.6585,1.65855,39700000.0
2009-10-20 00:42:00,1.65855,1.6586,1.65845,1.65845,25200000.0
2009-10-20 00:43:00,1.65845,1.6587,1.65845,1.6587,37000000.0
2009-10-20 00:44:00,1.6587,1.65885,1.65865,1.65865,50000000.0
2009-10-20 00:45:00,1.65865,1.6587,1.6586,1.6586,37600000.0
2009-10-20 00:46:00,1.6586,1.65865,1.6586,1.65865,18800000.0
2009-10-20 00:47:00,1.65865,1.65865,1.6585,1.65855,36500000.0
2009-10-20 00:48:00,1.65855,1.65855,1.65855,1.65855,3000000.0
2009-10-20 00:49:00,1.65855,1.6587,1.65855,1.6587,16700000.0
2009-10-20 00:50:00,1.6587,1.65895,1.65865,1.65895,43900000.0
2009-10-20 00:51:00,1.65895,1.65895,1.65895,1.65895,12400000.0
2009-10-20 00:52:00,1.65895,1.659,1.65855,1.6587,36700000.0
2009-10-20 00:53:00,1.65865,1.65865,1.6586,1.65865,11500000.0
2009-10-20 00:54:00,1.65865,1.6588,1.65865,1.6588,20400000.0
2009-10-20 00:55:00,1.65875,1.65895,1.65875,1.65895,28900000.0
2009-10-20 00:56:00,1.65895,1.65895,1.6588,1.6588,118300000.0
2009-10-20 00:57:00,1.6588,1.6588,1.6588,1.6588,2200000.0
2009-10-20 00:58:00,1.6588,1.65885,1.6587,1.65875,44200000.0
2009-10-20 00:59:00,1.6586,1.6588,1.6586,1.6588,42800000.0
2009-10-20 01:00:00,1.6588,1.6589,1.6585,1.6586,72900000.0
2009-10-20 01:01:00,1.65855,1.65865,1.65855,1.65865,37800000.0
2009-10-20 01:02:00,1.65865,1.65875,1.65865,1.6587,54400000.0
2009-10-20 01:03:00,1.6587,1.6588,1.65865,1.6588,45600000.0
2009-10-20 01:04:00,1.6588,1.6589,1.6587,1.6587,23800000.0
2009-10-20 01:05:00,1.65865,1.65895,1.65855,1.65865,73800000.0
2009-10-20 01:06:00,1.65865,1.65865,1.6586,1.65865,11900000.0
2009-10-20 01:07:00,1.6586,1.6587,1.65855,1.6587,19300000.0
2009-10-20 01:08:00,1.6587,1.6587,1.6587,1.6587,4600000.0
2009-10-20 01:09:00,1.6587,1.6588,1.6587,1.6588,12800000.0
2009-10-20 01:10:00,1.6588,1.6588,1.6588,1.6588,1400000.0
2009-10-20 01:11:00,1.6588,1.6588,1.65875,1.65875,8400000.0
2009-10-20 01:12:00,1.65875,1.6589,1.65875,1.6588,55800000.0
2009-10-20 01:13:00,1.6589,1.6589,1.6589,1.6589,9800000.0
2009-10-20 01:14:00,1.6589,1.65895,1.6586,1.6586,38600000.0
2009-10-20 01:15:00,1.6586,1.6588,1.6586,1.65875,42200000.0
2009-10-20 01:16:00,1.65875,1.6588,1.65875,1.6588,9800000.0
2009-10-20 01:17:00,1.6588,1.6588,1.6588,1.6588,8400000.0
2009-10-20 01:18:00,1.6588,1.65895,1.6588,1.65895,79400000.0
2009-10-20 01:19:00,1.65895,1.65895,1.65895,1.65895,185800000.0
2009-10-20 01:20:00,1.65895,1.659,1.65885,1.659,91900000.0
2009-10-20 01:21:00,1.65895,1.65905,1.65875,1.6588,78200000.0
2009-10-20 01:22:00,1.65885,1.6589,1.6585,1.6586,64500000.0
2009-10-20 01:23:00,1.6586,1.659,1.65855,1.65875,144600000.0
2009-10-20 01:24:00,1.65875,1.65905,1.65845,1.659,120800000.0
2009-10-20 01:25:00,1.659,1.65905,1.65895,1.659,47800000.0
2009-10-20 01:26:00,1.6592,1.6593,1.6592,1.6593,19200000.0
2009-10-20 01:27:00,1.65945,1.6596,1.65925,1.65945,118000000.0
2009-10-20 01:28:00,1.6595,1.6597,1.6593,1.6597,267600000.0
2009-10-20 01:29:00,1.6598,1.6598,1.65955,1.6596,79700000.0
2009-10-20 01:30:00,1.65965,1.6599,1.6594,1.6599,128700000.0
2009-10-20 01:31:00,1.65985,1.66015,1.6598,1.66005,84800000.0
2009-10-20 01:32:00,1.66,1.6601,1.6597,1.6598,108500000.0
2009-10-20 01:33:00,1.6598,1.6598,1.65945,1.65945,83300000.0
2009-10-20 01:34:00,1.65945,1.6596,1.65915,1.6594,145400000.0
2009-10-20 01:35:00,1.6594,1.6598,1.6594,1.6595,101900000.0
2009-10-20 01:36:00,1.65955,1.65995,1.6595,1.6598,156800000.0
2009-10-20 01:37:00,1.6598,1.6599,1.65925,1.65935,140400000.0
2009-10-20 01:38:00,1.65935,1.6594,1.65865,1.65885,102700000.0
2009-10-20 01:39:00,1.65885,1.6593,1.6586,1.6588,136400000.0
2009-10-20 01:40:00,1.6588,1.6589,1.65875,1.65885,43300000.0
2009-10-20 01:41:00,1.6588,1.65895,1.6588,1.65885,35700000.0
2009-10-20 01:42:00,1.65885,1.659,1.65875,1.65885,58100000.0
2009-10-20 01:43:00,1.65885,1.6589,1.6588,1.65885,49900000.0
2009-10-20 01:44:00,1.6588,1.65885,1.65875,1.6588,70700000.0
2009-10-20 01:45:00,1.6588,1.65915,1.6588,1.6589,48900000.0
2009-10-20 01:46:00,1.6589,1.659,1.65875,1.65895,44400000.0
2009-10-20 01:47:00,1.6589,1.65895,1.65885,1.65885,17000000.0
2009-10-20 01:48:00,1.6589,1.6589,1.65875,1.6588,38500000.0
2009-10-20 01:49:00,1.6588,1.65905,1.6588,1.65905,28900000.0
2009-10-20 01:50:00,1.65905,1.6593,1.65905,1.6592,37500000.0
2009-10-20 01:51:00,1.6592,1.6592,1.65915,1.6592,20600000.0
2009-10-20 01:52:00,1.6592,1.65935,1.65915,1.6592,53200000.0
2009-10-20 01:53:00,1.6592,1.6594,1.6592,1.65925,89200000.0
2009-10-20 01:54:00,1.65925,1.6593,1.6591,1.6592,68100000.0
2009-10-20 01:55:00,1.65925,1.6593,1.6592,1.65925,29900000.0
2009-10-20 01:56:00,1.65925,1.6596,1.65925,1.6596,36300000.0
2009-10-20 01:57:00,1.6596,1.65975,1.6595,1.65955,78400000.0
2009-10-20 01:58:00,1.65955,1.65975,1.65955,1.6597,78800000.0
2009-10-20 01:59:00,1.65965,1.65975,1.65935,1.65935,86300000.0
2009-10-20 02:00:00,1.65935,1.6595,1.6592,1.6593,139200000.0
2009-10-20 02:01:00,1.6593,1.6594,1.65905,1.6591,122200000.0
2009-10-20 02:02:00,1.65915,1.65935,1.65905,1.65915,66700000.0
2009-10-20 02:03:00,1.65925,1.65945,1.65885,1.65945,83800000.0
2009-10-20 02:04:00,1.65945,1.65945,1.65865,1.6589,74600000.0
2009-10-20 02:05:00,1.65885,1.65885,1.6581,1.65845,111400000.0
2009-10-20 02:06:00,1.65845,1.65855,1.6583,1.6584,57600000.0
2009-10-20 02:07:00,1.65845,1.6585,1.6581,1.65835,105000000.0
2009-10-20 02:08:00,1.65835,1.65885,1.6583,1.65875,95900000.0
2009-10-20 02:09:00,1.6588,1.659,1.65865,1.6589,108900000.0
2009-10-20 02:10:00,1.6589,1.65915,1.65885,1.65905,124300000.0
2009-10-20 02:11:00,1.6591,1.6591,1.6588,1.65895,104100000.0
2009-10-20 02:12:00,1.6589,1.65905,1.65885,1.65905,70300000.0
2009-10-20 02:13:00,1.659,1.6591,1.6588,1.6589,75600000.0
2009-10-20 02:14:00,1.659,1.65905,1.6587,1.6588,66000000.0
2009-10-20 02:15:00,1.65885,1.65885,1.6587,1.65885,55000000.0
2009-10-20 02:16:00,1.65885,1.65905,1.65875,1.6589,74400000.0
2009-10-20 02:17:00,1.6589,1.65895,1.65865,1.65865,89500000.0
2009-10-20 02:18:00,1.6587,1.65875,1.6584,1.65865,65400000.0
2009-10-20 02:19:00,1.65865,1.65865,1.6585,1.6586,50500000.0
2009-10-20 02:20:00,1.6586,1.65865,1.6585,1.6586,31100000.0
2009-10-20 02:21:00,1.65865,1.65865,1.65855,1.6586,42900000.0
2009-10-20 02:22:00,1.6586,1.6586,1.6583,1.6585,49800000.0
2009-10-20 02:23:00,1.6585,1.65855,1.65845,1.65855,52900000.0
2009-10-20 02:24:00,1.65855,1.6586,1.65835,1.6585,74400000.0
2009-10-20 02:25:00,1.65855,1.65855,1.65835,1.6584,19500000.0
2009-10-20 02:26:00,1.6582,1.65855,1.6582,1.65845,80500000.0
2009-10-20 02:27:00,1.65845,1.65855,1.65795,1.65795,85600000.0
2009-10-20 02:28:00,1.65795,1.65835,1.65795,1.6583,85700000.0
2009-10-20 02:29:00,1.65825,1.65845,1.65815,1.65835,41000000.0
2009-10-20 02:30:00,1.65825,1.6585,1.6579,1.6584,135500000.0
2009-10-20 02:31:00,1.65835,1.65835,1.65775,1.65795,94200000.0
2009-10-20 02:32:00,1.65785,1.6581,1.65785,1.65805,118400000.0
2009-10-20 02:33:00,1.658,1.65805,1.6578,1.65795,149800000.0
2009-10-20 02:34:00,1.658,1.65805,1.6573,1.6575,64400000.0
2009-10-20 02:35:00,1.6574,1.65765,1.6571,1.6573,89600000.0
2009-10-20 02:36:00,1.6573,1.6575,1.65705,1.6571,110100000.0
2009-10-20 02:37:00,1.6571,1.65715,1.65625,1.6563,148600000.0
2009-10-20 02:38:00,1.6563,1.6567,1.6563,1.65665,87600000.0
2009-10-20 02:39:00,1.6567,1.6568,1.6564,1.65645,56200000.0
2009-10-20 02:40:00,1.65645,1.65655,1.65635,1.6564,40700000.0
2009-10-20 02:41:00,1.6564,1.65675,1.65625,1.65635,121600000.0
2009-10-20 02:42:00,1.65625,1.6566,1.65625,1.6566,59600000.0
2009-10-20 02:43:00,1.6566,1.657,1.65655,1.65675,155500000.0
2009-10-20 02:44:00,1.6567,1.6568,1.65645,1.6568,100600000.0
2009-10-20 02:45:00,1.6568,1.65695,1.6566,1.65675,92400000.0
2009-10-20 02:46:00,1.65675,1.65685,1.65635,1.6566,94400000.0
2009-10-20 02:47:00,1.65665,1.6567,1.65645,1.6567,69600000.0
2009-10-20 02:48:00,1.6567,1.6568,1.65645,1.65645,48800000.0
2009-10-20 02:49:00,1.6565,1.65665,1.65635,1.6565,94800000.0
2009-10-20 02:50:00,1.65665,1.65675,1.65645,1.65645,62400000.0
2009-10-20 02:51:00,1.65645,1.65665,1.65635,1.6566,85700000.0
2009-10-20 02:52:00,1.6566,1.65665,1.6564,1.65645,46900000.0
2009-10-20 02:53:00,1.65645,1.65665,1.6563,1.65635,113800000.0
2009-10-20 02:54:00,1.65635,1.6564,1.65585,1.6559,139400000.0
2009-10-20 02:55:00,1.656,1.6561,1.6558,1.6559,119800000.0
2009-10-20 02:56:00,1.6559,1.65625,1.6559,1.65605,95600000.0
2009-10-20 02:57:00,1.656,1.6561,1.6559,1.656,81100000.0
2009-10-20 02:58:00,1.656,1.6564,1.656,1.6562,99800000.0
2009-10-20 02:59:00,1.65615,1.6562,1.6559,1.65605,122000000.0
2009-10-20 03:00:00,1.65615,1.65615,1.6559,1.656,107100000.0
2009-10-20 03:01:00,1.65605,1.6561,1.65575,1.6558,87300000.0
2009-10-20 03:02:00,1.6558,1.6559,1.65575,1.6559,15400000.0
2009-10-20 03:03:00,1.6558,1.6559,1.65555,1.6558,54800000.0
2009-10-20 03:04:00,1.6558,1.6559,1.6555,1.6556,89700000.0
2009-10-20 03:05:00,1.6556,1.65575,1.6555,1.6556,85500000.0
2009-10-20 03:06:00,1.65555,1.65565,1.65555,1.6556,41600000.0
2009-10-20 03:07:00,1.65555,1.6557,1.65555,1.6557,43700000.0
2009-10-20 03:08:00,1.6557,1.6557,1.65535,1.65535,95100000.0
2009-10-20 03:09:00,1.65535,1.65555,1.6553,1.65555,100500000.0
2009-10-20 03:10:00,1.65555,1.6556,1.65535,1.6556,141200000.0
2009-10-20 03:11:00,1.65565,1.6558,1.6555,1.6557,133500000.0
2009-10-20 03:12:00,1.6557,1.6559,1.6556,1.6559,100600000.0
2009-10-20 03:13:00,1.65595,1.65595,1.65545,1.6556,143700000.0
2009-10-20 03:14:00,1.6556,1.65575,1.6555,1.65565,103900000.0
2009-10-20 03:15:00,1.65565,1.6558,1.65545,1.65555,197600000.0
2009-10-20 03:16:00,1.65555,1.6557,1.6555,1.6556,113100000.0
2009-10-20 03:17:00,1.6556,1.6563,1.65555,1.6561,280900000.0
2009-10-20 03:18:00,1.65625,1.65625,1.65585,1.656,161800000.0
2009-10-20 03:19:00,1.656,1.65615,1.6559,1.65615,76700000.0
2009-10-20 03:20:00,1.65615,1.6562,1.6559,1.6562,167700000.0
2009-10-20 03:21:00,1.6562,1.6564,1.6562,1.65635,89100000.0
2009-10-20 03:22:00,1.65635,1.6564,1.65595,1.65595,61800000.0
2009-10-20 03:23:00,1.65595,1.65635,1.65595,1.6562,81900000.0
2009-10-20 03:24:00,1.6562,1.6563,1.65605,1.65615,63400000.0
2009-10-20 03:25:00,1.65605,1.65625,1.65595,1.65615,98700000.0
2009-10-20 03:26:00,1.6562,1.65625,1.65595,1.65605,113300000.0
2009-10-20 03:27:00,1.65605,1.65635,1.65605,1.6562,94900000.0
2009-10-20 03:28:00,1.6562,1.65655,1.65615,1.65625,68900000.0
2009-10-20 03:29:00,1.65635,1.6568,1.65635,1.6568,64400000.0
2009-10-20 03:30:00,1.65675,1.65715,1.6567,1.65685,198300000.0
2009-10-20 03:31:00,1.65685,1.6575,1.65675,1.65725,109100000.0
2009-10-20 03:32:00,1.65715,1.6575,1.65685,1.6575,204700000.0
2009-10-20 03:33:00,1.6575,1.6576,1.6564,1.65675,116700000.0
2009-10-20 03:34:00,1.65675,1.65685,1.65625,1.6566,155600000.0
2009-10-20 03:35:00,1.6565,1.6569,1.6564,1.6569,98200000.0
2009-10-20 03:36:00,1.6569,1.65735,1.65675,1.6573,91000000.0
2009-10-20 03:37:00,1.6573,1.6574,1.657,1.65735,130400000.0
2009-10-20 03:38:00,1.6573,1.6573,1.65715,1.65715,36500000.0
2009-10-20 03:39:00,1.6573,1.65735,1.65725,1.6573,53200000.0
2009-10-20 03:40:00,1.65725,1.65735,1.65615,1.65665,134400000.0
2009-10-20 03:41:00,1.6567,1.65715,1.6561,1.657,154900000.0
2009-10-20 03:42:00,1.65695,1.65695,1.65655,1.65655,92500000.0
2009-10-20 03:43:00,1.6566,1.65685,1.65655,1.65685,119800000.0
2009-10-20 03:44:00,1.6568,1.6569,1.65665,1.65665,106000000.0
2009-10-20 03:45:00,1.65665,1.657,1.65665,1.657,81000000.0
2009-10-20 03:46:00,1.65685,1.65695,1.65665,1.65675,89900000.0
2009-10-20 03:47:00,1.65675,1.65685,1.65675,1.65675,31000000.0
2009-10-20 03:48:00,1.6568,1.657,1.6567,1.6568,89000000.0
2009-10-20 03:49:00,1.6568,1.65685,1.65655,1.65665,39600000.0
2009-10-20 03:50:00,1.65665,1.65675,1.6564,1.65645,54900000.0
2009-10-20 03:51:00,1.6564,1.65645,1.65625,1.6563,61500000.0
2009-10-20 03:52:00,1.65635,1.6567,1.6563,1.65665,91400000.0
2009-10-20 03:53:00,1.6566,1.6568,1.6564,1.65675,81800000.0
2009-10-20 03:54:00,1.65675,1.6569,1.65665,1.6569,54700000.0
2009-10-20 03:55:00,1.6569,1.65725,1.6568,1.657,62800000.0
2009-10-20 03:56:00,1.657,1.657,1.6569,1.657,52800000.0
2009-10-20 03:57:00,1.657,1.657,1.65675,1.65675,39000000.0
2009-10-20 03:58:00,1.6568,1.65695,1.6568,1.65685,25200000.0
2009-10-20 03:59:00,1.6569,1.65695,1.6564,1.65645,44100000.0
2009-10-20 04:00:00,1.6565,1.65655,1.65625,1.65625,39400000.0
2009-10-20 04:01:00,1.6563,1.65635,1.6561,1.65615,43100000.0
2009-10-20 04:02:00,1.65615,1.6563,1.656,1.6561,74400000.0
2009-10-20 04:03:00,1.6561,1.6564,1.6559,1.6561,45800000.0
2009-10-20 04:04:00,1.6562,1.6563,1.6561,1.6563,62600000.0
2009-10-20 04:05:00,1.6563,1.6564,1.6563,1.6564,13500000.0
2009-10-20 04:06:00,1.65635,1.6564,1.65625,1.65625,12000000.0
2009-10-20 04:07:00,1.6563,1.6565,1.6563,1.6564,36900000.0
2009-10-20 04:08:00,1.6564,1.65665,1.6564,1.65665,29300000.0
2009-10-20 04:09:00,1.65665,1.6567,1.65665,1.65665,15000000.0
2009-10-20 04:10:00,1.65665,1.6567,1.65655,1.65665,31000000.0
2009-10-20 04:11:00,1.6567,1.6567,1.65655,1.6566,30800000.0
2009-10-20 04:12:00,1.6566,1.6566,1.6565,1.65655,21100000.0
2009-10-20 04:13:00,1.65655,1.65655,1.65645,1.6565,43400000.0
2009-10-20 04:14:00,1.6565,1.6567,1.65645,1.65665,20800000.0
2009-10-20 04:15:00,1.65665,1.6567,1.6566,1.65665,7900000.0
2009-10-20 04:16:00,1.6567,1.6568,1.6566,1.6568,13500000.0
2009-10-20 04:17:00,1.6568,1.6568,1.6568,1.6568,8200000.0
2009-10-20 04:18:00,1.6568,1.65695,1.6568,1.65685,8800000.0
2009-10-20 04:19:00,1.6569,1.6569,1.6567,1.6567,15400000.0
2009-10-20 04:20:00,1.65675,1.65685,1.65675,1.6568,9900000.0
2009-10-20 04:21:00,1.65665,1.65665,1.65655,1.6566,55400000.0
2009-10-20 04:22:00,1.6566,1.65665,1.65645,1.6565,79400000.0
2009-10-20 04:23:00,1.65645,1.6566,1.65645,1.6565,28000000.0
2009-10-20 04:24:00,1.6564,1.6567,1.6562,1.6567,127600000.0
2009-10-20 04:25:00,1.6568,1.6569,1.6567,1.65675,79600000.0
2009-10-20 04:26:00,1.6568,1.65685,1.65675,1.6568,79000000.0
2009-10-20 04:27:00,1.6568,1.65685,1.65675,1.6568,34100000.0
2009-10-20 04:28:00,1.65685,1.65685,1.65635,1.65645,40300000.0
2009-10-20 04:29:00,1.65645,1.65645,1.6562,1.6564,60200000.0
2009-10-20 04:30:00,1.6563,1.65645,1.6563,1.6564,37800000.0
2009-10-20 04:31:00,1.65635,1.6566,1.6563,1.6564,77300000.0
2009-10-20 04:32:00,1.6564,1.6567,1.6564,1.6565,47300000.0
2009-10-20 04:33:00,1.65655,1.6566,1.65625,1.6564,78000000.0
2009-10-20 04:34:00,1.6564,1.6567,1.6563,1.6567,118400000.0
2009-10-20 04:35:00,1.6567,1.6567,1.65645,1.65655,110700000.0
2009-10-20 04:36:00,1.65655,1.65665,1.6565,1.65655,75200000.0
2009-10-20 04:37:00,1.65655,1.65655,1.6561,1.65625,62500000.0
2009-10-20 04:38:00,1.6562,1.6564,1.65615,1.65635,132400000.0
2009-10-20 04:39:00,1.65635,1.65685,1.65625,1.65655,102100000.0
2009-10-20 04:40:00,1.65655,1.65665,1.65655,1.6566,29000000.0
2009-10-20 04:41:00,1.65655,1.65685,1.65655,1.65675,59500000.0
2009-10-20 04:42:00,1.65675,1.65695,1.6567,1.65675,61900000.0
2009-10-20 04:43:00,1.65675,1.65685,1.65665,1.6567,169600000.0
2009-10-20 04:44:00,1.6567,1.6569,1.65665,1.65685,115300000.0
2009-10-20 04:45:00,1.65685,1.6571,1.65685,1.65695,94600000.0
2009-10-20 04:46:00,1.65685,1.65705,1.6568,1.65705,70700000.0
2009-10-20 04:47:00,1.65705,1.65705,1.65695,1.65695,40800000.0
2009-10-20 04:48:00,1.65695,1.6571,1.65695,1.657,16800000.0
2009-10-20 04:49:00,1.657,1.65705,1.65695,1.65705,14000000.0
2009-10-20 04:50:00,1.65705,1.6572,1.6568,1.6569,74000000.0
2009-10-20 04:51:00,1.65685,1.65705,1.65685,1.65705,69000000.0
2009-10-20 04:52:00,1.65705,1.6571,1.65695,1.6571,43000000.0
2009-10-20 04:53:00,1.6571,1.6571,1.6569,1.6569,53600000.0
2009-10-20 04:54:00,1.6569,1.65705,1.6569,1.65705,83600000.0
2009-10-20 04:55:00,1.657,1.657,1.657,1.657,28400000.0
2009-10-20 04:56:00,1.657,1.65705,1.65695,1.65705,12800000.0
2009-10-20 04:57:00,1.657,1.65705,1.65695,1.657,22600000.0
2009-10-20 04:58:00,1.657,1.6572,1.6569,1.6571,78200000.0
2009-10-20 04:59:00,1.6571,1.65725,1.6569,1.6569,45400000.0
2009-10-20 05:00:00,1.6569,1.65715,1.6569,1.6571,32200000.0
2009-10-20 05:01:00,1.6571,1.65725,1.657,1.65725,48800000.0
2009-10-20 05:02:00,1.65715,1.6574,1.65715,1.6572,91700000.0
2009-10-20 05:03:00,1.65725,1.65735,1.6572,1.65735,64000000.0
2009-10-20 05:04:00,1.65735,1.65765,1.65725,1.65765,8800000.0
2009-10-20 05:05:00,1.65765,1.65765,1.65765,1.65765,8000000.0
2009-10-20 05:06:00,1.65765,1.65765,1.65765,1.65765,9000000.0
2009-10-20 05:07:00,1.65765,1.65765,1.65765,1.65765,37600000.0
2009-10-20 05:08:00,1.65765,1.65765,1.65765,1.65765,32400000.0
2009-10-20 05:09:00,1.65765,1.6577,1.65765,1.65765,78400000.0
2009-10-20 05:10:00,1.65765,1.6577,1.65765,1.65765,29400000.0
2009-10-20 05:11:00,1.65765,1.65765,1.65765,1.65765,51400000.0
2009-10-20 05:12:00,1.65765,1.65765,1.65765,1.65765,34000000.0
2009-10-20 05:13:00,1.65765,1.65765,1.6569,1.65705,40200000.0
2009-10-20 05:14:00,1.6571,1.6571,1.6571,1.6571,15400000.0
2009-10-20 05:15:00,1.6572,1.6572,1.657,1.65705,32400000.0
2009-10-20 05:16:00,1.6571,1.65715,1.65705,1.65715,32000000.0
2009-10-20 05:17:00,1.65715,1.6572,1.6571,1.65715,15000000.0
2009-10-20 05:18:00,1.65715,1.65725,1.65705,1.65725,44800000.0
2009-10-20 05:19:00,1.65725,1.6575,1.6572,1.6573,35600000.0
2009-10-20 05:20:00,1.6573,1.65735,1.65725,1.6573,35400000.0
2009-10-20 05:21:00,1.6573,1.65735,1.6573,1.6573,17000000.0
2009-10-20 05:22:00,1.6573,1.65745,1.6571,1.65735,108200000.0
2009-10-20 05:23:00,1.6575,1.6576,1.65715,1.65715,57200000.0
2009-10-20 05:24:00,1.65715,1.6572,1.6571,1.6572,19000000.0
2009-10-20 05:25:00,1.6571,1.6572,1.6571,1.6572,14000000.0
2009-10-20 05:26:00,1.65715,1.65725,1.65715,1.65725,65800000.0
2009-10-20 05:27:00,1.6573,1.65735,1.6572,1.6572,60000000.0
2009-10-20 05:28:00,1.6572,1.6573,1.6572,1.65725,43000000.0
2009-10-20 05:29:00,1.65725,1.65735,1.65715,1.6573,50000000.0
2009-10-20 05:30:00,1.6573,1.6573,1.65715,1.6572,43600000.0
2009-10-20 05:31:00,1.6572,1.65725,1.65705,1.6571,17000000.0
2009-10-20 05:32:00,1.6571,1.6572,1.65705,1.65705,41000000.0
2009-10-20 05:33:00,1.65715,1.6573,1.65705,1.6571,70000000.0
2009-10-20 05:34:00,1.6571,1.65715,1.65695,1.657,62400000.0
2009-10-20 05:35:00,1.657,1.65715,1.657,1.65715,73000000.0
2009-10-20 05:36:00,1.65715,1.6572,1.65705,1.65715,46000000.0
2009-10-20 05:37:00,1.65715,1.65715,1.6571,1.65715,38400000.0
2009-10-20 05:38:00,1.65715,1.65715,1.65705,1.65705,19000000.0
2009-10-20 05:39:00,1.65705,1.65725,1.657,1.6572,62800000.0
2009-10-20 05:40:00,1.65715,1.65755,1.6571,1.6575,123900000.0
2009-10-20 05:41:00,1.6575,1.6575,1.65735,1.6574,32200000.0
2009-10-20 05:42:00,1.6574,1.6574,1.65725,1.6573,25000000.0
2009-10-20 05:43:00,1.6573,1.6573,1.65705,1.65705,8800000.0
2009-10-20 05:44:00,1.6571,1.6571,1.657,1.65705,8600000.0
2009-10-20 05:45:00,1.65705,1.6575,1.65705,1.6574,93400000.0
2009-10-20 05:46:00,1.6574,1.65745,1.65705,1.65715,126200000.0
2009-10-20 05:47:00,1.65715,1.65725,1.657,1.65705,117700000.0
2009-10-20 05:48:00,1.65705,1.65715,1.65695,1.65705,56600000.0
2009-10-20 05:49:00,1.657,1.6572,1.6569,1.6572,66800000.0
2009-10-20 05:50:00,1.65715,1.65715,1.65695,1.6571,49400000.0
2009-10-20 05:51:00,1.6571,1.6572,1.6571,1.65715,58000000.0
2009-10-20 05:52:00,1.65715,1.65735,1.657,1.6573,60700000.0
2009-10-20 05:53:00,1.65725,1.6574,1.6571,1.65715,42400000.0
2009-10-20 05:54:00,1.65715,1.65715,1.65705,1.65705,36400000.0
2009-10-20 05:55:00,1.65705,1.6572,1.65705,1.6572,49400000.0
2009-10-20 05:56:00,1.6572,1.6572,1.65705,1.6571,57600000.0
2009-10-20 05:57:00,1.6571,1.65715,1.6571,1.6571,16800000.0
2009-10-20 05:58:00,1.6571,1.65735,1.657,1.65735,25000000.0
2009-10-20 05:59:00,1.65735,1.6575,1.6572,1.65745,21700000.0
2009-10-20 06:00:00,1.6575,1.6575,1.65725,1.6573,52300000.0
2009-10-20 06:01:00,1.65725,1.65735,1.65725,1.65735,46200000.0
2009-10-20 06:02:00,1.65725,1.65725,1.6572,1.65725,7000000.0
2009-10-20 06:03:00,1.6573,1.65735,1.6572,1.65725,16200000.0
2009-10-20 06:04:00,1.65725,1.6573,1.65725,1.6573,38000000.0
2009-10-20 06:05:00,1.6573,1.6573,1.65725,1.6573,46700000.0
2009-10-20 06:06:00,1.6573,1.65775,1.6573,1.6575,69300000.0
2009-10-20 06:07:00,1.6575,1.6575,1.6573,1.6574,76600000.0
2009-10-20 06:08:00,1.6574,1.65755,1.65735,1.6575,31600000.0
2009-10-20 06:09:00,1.6575,1.6576,1.65745,1.65755,33600000.0
2009-10-20 06:10:00,1.65755,1.65775,1.65755,1.6576,21000000.0
2009-10-20 06:11:00,1.6576,1.65765,1.6575,1.6576,34100000.0
2009-10-20 06:12:00,1.6576,1.65765,1.65745,1.65755,23600000.0
2009-10-20 06:13:00,1.65755,1.65755,1.65745,1.6575,14000000.0
2009-10-20 06:14:00,1.65745,1.65755,1.65745,1.65755,18200000.0
2009-10-20 06:15:00,1.6575,1.6577,1.65745,1.6577,41000000.0
2009-10-20 06:16:00,1.6577,1.65775,1.6576,1.6577,40200000.0
2009-10-20 06:17:00,1.65765,1.6581,1.6576,1.6579,115400000.0
2009-10-20 06:18:00,1.65785,1.65785,1.65775,1.6578,17800000.0
2009-10-20 06:19:00,1.6578,1.65805,1.6577,1.65805,32700000.0
2009-10-20 06:20:00,1.65795,1.65805,1.65785,1.65805,35400000.0
2009-10-20 06:21:00,1.658,1.658,1.65785,1.65795,6800000.0
2009-10-20 06:22:00,1.6579,1.658,1.6578,1.65795,18200000.0
2009-10-20 06:23:00,1.6579,1.65795,1.65775,1.6579,34900000.0
2009-10-20 06:24:00,1.65795,1.65805,1.6578,1.658,39600000.0
2009-10-20 06:25:00,1.65795,1.658,1.65795,1.658,12400000.0
2009-10-20 06:26:00,1.65795,1.65795,1.6579,1.6579,21000000.0
2009-10-20 06:27:00,1.6579,1.65795,1.6578,1.6578,20900000.0
2009-10-20 06:28:00,1.65795,1.65795,1.65775,1.6578,33000000.0
2009-10-20 06:29:00,1.65775,1.6579,1.65775,1.65785,31500000.0
2009-10-20 06:30:00,1.6579,1.6579,1.6578,1.65785,9700000.0
2009-10-20 06:31:00,1.6578,1.6578,1.6578,1.6578,15900000.0
2009-10-20 06:32:00,1.65775,1.65785,1.65765,1.65765,22800000.0
2009-10-20 06:33:00,1.6576,1.6578,1.65755,1.6577,45800000.0
2009-10-20 06:34:00,1.6577,1.6577,1.6577,1.6577,6000000.0
2009-10-20 06:35:00,1.65775,1.65795,1.6576,1.65775,32400000.0
2009-10-20 06:36:00,1.65775,1.65775,1.6575,1.65755,69000000.0
2009-10-20 06:37:00,1.6575,1.65755,1.6574,1.65755,53900000.0
2009-10-20 06:38:00,1.6575,1.6576,1.6574,1.6575,84400000.0
2009-10-20 06:39:00,1.6575,1.6575,1.65735,1.65745,25100000.0
2009-10-20 06:40:00,1.65735,1.65735,1.6571,1.6572,45700000.0
2009-10-20 06:41:00,1.65725,1.65725,1.6569,1.6571,119300000.0
2009-10-20 06:42:00,1.6571,1.6573,1.65695,1.65705,103000000.0
2009-10-20 06:43:00,1.65705,1.65725,1.65695,1.657,157500000.0
2009-10-20 06:44:00,1.657,1.65705,1.65685,1.657,75000000.0
2009-10-20 06:45:00,1.657,1.65715,1.657,1.6571,71600000.0
2009-10-20 06:46:00,1.6571,1.65715,1.657,1.65705,42400000.0
2009-10-20 06:47:00,1.65695,1.65705,1.65685,1.6569,69600000.0
2009-10-20 06:48:00,1.6569,1.6569,1.65675,1.6569,115400000.0
2009-10-20 06:49:00,1.6569,1.6569,1.65675,1.6569,44300000.0
2009-10-20 06:50:00,1.65685,1.65705,1.65665,1.65695,133600000.0
2009-10-20 06:51:00,1.65695,1.65715,1.65695,1.65705,107000000.0
2009-10-20 06:52:00,1.657,1.6572,1.657,1.65705,119200000.0
2009-10-20 06:53:00,1.65705,1.65705,1.65695,1.65705,35400000.0
2009-10-20 06:54:00,1.65705,1.6574,1.65705,1.65715,81800000.0
2009-10-20 06:55:00,1.65715,1.6573,1.6571,1.65715,112600000.0
2009-10-20 06:56:00,1.65715,1.6572,1.6568,1.65685,223300000.0
2009-10-20 06:57:00,1.6569,1.65715,1.65685,1.65715,153900000.0
2009-10-20 06:58:00,1.65715,1.6572,1.6569,1.65705,86000000.0
2009-10-20 06:59:00,1.6571,1.65735,1.65705,1.6572,132700000.0
2009-10-20 07:00:00,1.65725,1.65775,1.6572,1.6576,89500000.0
2009-10-20 07:01:00,1.6575,1.6577,1.6571,1.6574,126300000.0
2009-10-20 07:02:00,1.6574,1.65805,1.6574,1.6579,118300000.0
2009-10-20 07:03:00,1.65785,1.65795,1.65785,1.6579,103300000.0
2009-10-20 07:04:00,1.65785,1.65785,1.65755,1.6577,123100000.0
2009-10-20 07:05:00,1.6577,1.65785,1.65755,1.6578,129000000.0
2009-10-20 07:06:00,1.65775,1.65775,1.6574,1.65755,84200000.0
2009-10-20 07:07:00,1.6576,1.65775,1.65745,1.6575,32700000.0
2009-10-20 07:08:00,1.65745,1.6575,1.65675,1.65675,92600000.0
2009-10-20 07:09:00,1.65685,1.65715,1.6568,1.6571,62000000.0
2009-10-20 07:10:00,1.6571,1.65715,1.65695,1.65695,43300000.0
2009-10-20 07:11:00,1.65695,1.65705,1.65665,1.65675,78000000.0
2009-10-20 07:12:00,1.6567,1.6568,1.6564,1.6565,93300000.0
2009-10-20 07:13:00,1.6565,1.6566,1.6563,1.6564,111600000.0
2009-10-20 07:14:00,1.65645,1.65645,1.6559,1.656,88800000.0
2009-10-20 07:15:00,1.65595,1.6564,1.65595,1.6564,93200000.0
2009-10-20 07:16:00,1.65645,1.65685,1.65645,1.6567,62900000.0
2009-10-20 07:17:00,1.65675,1.6572,1.65675,1.65715,61600000.0
2009-10-20 07:18:00,1.65715,1.6572,1.65695,1.657,73900000.0
2009-10-20 07:19:00,1.657,1.657,1.6568,1.65695,40700000.0
2009-10-20 07:20:00,1.65695,1.657,1.65685,1.65695,47100000.0
2009-10-20 07:21:00,1.65695,1.65735,1.6569,1.65725,78000000.0
2009-10-20 07:22:00,1.65725,1.65735,1.657,1.65735,68700000.0
2009-10-20 07:23:00,1.65735,1.65765,1.6572,1.65745,106500000.0
2009-10-20 07:24:00,1.6576,1.65775,1.65735,1.6575,121900000.0
2009-10-20 07:25:00,1.6575,1.65775,1.6575,1.6576,44400000.0
2009-10-20 07:26:00,1.6576,1.65795,1.6576,1.65785,16800000.0
2009-10-20 07:27:00,1.6579,1.658,1.65785,1.6579,9800000.0
2009-10-20 07:28:00,1.6578,1.6579,1.6577,1.6578,32800000.0
2009-10-20 07:29:00,1.65785,1.6579,1.6576,1.6577,53400000.0
2009-10-20 07:30:00,1.6578,1.6579,1.6577,1.6578,17000000.0
2009-10-20 07:31:00,1.6579,1.6579,1.6577,1.6578,22000000.0
2009-10-20 07:32:00,1.65785,1.6579,1.65755,1.65765,46800000.0
2009-10-20 07:33:00,1.65765,1.65775,1.65765,1.65765,23800000.0
2009-10-20 07:34:00,1.65765,1.658,1.65765,1.65795,72300000.0
2009-10-20 07:35:00,1.65795,1.65815,1.65795,1.6581,67600000.0
2009-10-20 07:36:00,1.658,1.65815,1.6578,1.65785,61400000.0
2009-10-20 07:37:00,1.6578,1.65785,1.65775,1.65785,33600000.0
2009-10-20 07:38:00,1.65785,1.6584,1.65785,1.65805,73000000.0
2009-10-20 07:39:00,1.6581,1.6583,1.65805,1.65815,46000000.0
2009-10-20 07:40:00,1.65805,1.65825,1.658,1.65815,123000000.0
2009-10-20 07:41:00,1.6583,1.6583,1.6579,1.6581,98700000.0
2009-10-20 07:42:00,1.65805,1.6581,1.658,1.6581,58600000.0
2009-10-20 07:43:00,1.6581,1.65825,1.658,1.65805,81900000.0
2009-10-20 07:44:00,1.6581,1.65815,1.65765,1.6577,109000000.0
2009-10-20 07:45:00,1.65765,1.6579,1.6576,1.65775,75600000.0
2009-10-20 07:46:00,1.65775,1.65785,1.6577,1.6578,69800000.0
2009-10-20 07:47:00,1.6578,1.6578,1.6577,1.65775,21000000.0
2009-10-20 07:48:00,1.6578,1.6581,1.6577,1.658,58900000.0
2009-10-20 07:49:00,1.65805,1.65825,1.65805,1.65805,57900000.0
2009-10-20 07:50:00,1.65805,1.65815,1.658,1.65805,26400000.0
2009-10-20 07:51:00,1.658,1.6581,1.6578,1.6578,85800000.0
2009-10-20 07:52:00,1.6578,1.65815,1.65775,1.65785,146400000.0
2009-10-20 07:53:00,1.6579,1.65805,1.65785,1.658,145900000.0
2009-10-20 07:54:00,1.658,1.658,1.6579,1.65795,52100000.0
2009-10-20 07:55:00,1.65795,1.6583,1.65795,1.65795,54600000.0
2009-10-20 07:56:00,1.658,1.658,1.6576,1.65765,99400000.0
2009-10-20 07:57:00,1.65775,1.6581,1.65765,1.6581,89400000.0
2009-10-20 07:58:00,1.6581,1.65815,1.65775,1.658,95600000.0
2009-10-20 07:59:00,1.658,1.6582,1.65795,1.6581,98400000.0
2009-10-20 08:00:00,1.6581,1.6588,1.6581,1.6588,103600000.0
2009-10-20 08:01:00,1.65875,1.6588,1.65835,1.6585,79900000.0
2009-10-20 08:02:00,1.6585,1.65865,1.6584,1.65855,67300000.0
2009-10-20 08:03:00,1.65855,1.6591,1.6585,1.6591,78000000.0
2009-10-20 08:04:00,1.6591,1.65995,1.65905,1.65985,114600000.0
2009-10-20 08:05:00,1.65975,1.6604,1.6597,1.6603,212700000.0
2009-10-20 08:06:00,1.6603,1.6608,1.66005,1.6605,142400000.0
2009-10-20 08:07:00,1.6605,1.6605,1.65995,1.6601,118100000.0
2009-10-20 08:08:00,1.6601,1.6606,1.65985,1.6604,121200000.0
2009-10-20 08:09:00,1.66045,1.6616,1.66045,1.66135,192800000.0
2009-10-20 08:10:00,1.6614,1.6614,1.6607,1.66085,212000000.0
2009-10-20 08:11:00,1.66085,1.661,1.6606,1.66075,199300000.0
2009-10-20 08:12:00,1.66085,1.66135,1.6605,1.66115,230200000.0
2009-10-20 08:13:00,1.6611,1.66125,1.6609,1.6611,144200000.0
2009-10-20 08:14:00,1.6612,1.6615,1.6611,1.66125,109600000.0
2009-10-20 08:15:00,1.66125,1.66145,1.661,1.66135,102600000.0
2009-10-20 08:16:00,1.66135,1.66165,1.6613,1.66135,112300000.0
2009-10-20 08:17:00,1.66135,1.6614,1.66105,1.66105,160200000.0
2009-10-20 08:18:00,1.66105,1.66105,1.66,1.66015,186100000.0
2009-10-20 08:19:00,1.66015,1.66045,1.6596,1.6596,179900000.0
2009-10-20 08:20:00,1.65965,1.6599,1.65945,1.6596,145500000.0
2009-10-20 08:21:00,1.6596,1.66015,1.65945,1.6601,117000000.0
2009-10-20 08:22:00,1.6601,1.6607,1.6599,1.6599,202100000.0
2009-10-20 08:23:00,1.6599,1.66025,1.65975,1.6601,184100000.0
2009-10-20 08:24:00,1.6601,1.66015,1.6599,1.66,138200000.0
2009-10-20 08:25:00,1.66,1.66025,1.65975,1.6601,232900000.0
2009-10-20 08:26:00,1.6601,1.6601,1.6597,1.6597,146700000.0
2009-10-20 08:27:00,1.6597,1.65975,1.65825,1.6584,195000000.0
2009-10-20 08:28:00,1.65845,1.65885,1.6582,1.65875,187700000.0
2009-10-20 08:29:00,1.65875,1.65945,1.65875,1.65935,145000000.0
2009-10-20 08:30:00,1.6593,1.6594,1.6589,1.6594,177500000.0
2009-10-20 08:31:00,1.65935,1.65935,1.6586,1.65895,133900000.0
2009-10-20 08:32:00,1.65895,1.6595,1.6589,1.6595,328500000.0
2009-10-20 08:33:00,1.6595,1.6597,1.65945,1.65965,234300000.0
2009-10-20 08:34:00,1.6596,1.66,1.6596,1.6597,214500000.0
2009-10-20 08:35:00,1.65965,1.65985,1.65925,1.65925,213600000.0
2009-10-20 08:36:00,1.65925,1.6595,1.659,1.659,181000000.0
2009-10-20 08:37:00,1.65905,1.6591,1.658,1.65805,298000000.0
2009-10-20 08:38:00,1.65805,1.6581,1.65755,1.6579,249500000.0
2009-10-20 08:39:00,1.65785,1.6584,1.65785,1.6584,152800000.0
2009-10-20 08:40:00,1.6584,1.6584,1.658,1.65805,241600000.0
2009-10-20 08:41:00,1.65805,1.6584,1.65805,1.65835,151500000.0
2009-10-20 08:42:00,1.65835,1.6585,1.6582,1.65845,355600000.0
2009-10-20 08:43:00,1.65845,1.6586,1.6583,1.6586,143100000.0
2009-10-20 08:44:00,1.6586,1.6589,1.6582,1.6583,178700000.0
2009-10-20 08:45:00,1.65835,1.65845,1.65775,1.6584,325100000.0
2009-10-20 08:46:00,1.65845,1.6586,1.6581,1.65845,164600000.0
2009-10-20 08:47:00,1.65845,1.6585,1.6584,1.6584,73200000.0
2009-10-20 08:48:00,1.6584,1.65845,1.65825,1.6583,60000000.0
2009-10-20 08:49:00,1.65835,1.65845,1.6583,1.6583,63400000.0
2009-10-20 08:50:00,1.6583,1.65845,1.6581,1.6583,137100000.0
2009-10-20 08:51:00,1.6583,1.6584,1.65805,1.6581,121500000.0
2009-10-20 08:52:00,1.65805,1.65815,1.658,1.6581,42700000.0
2009-10-20 08:53:00,1.6581,1.6583,1.65795,1.65805,146300000.0
2009-10-20 08:54:00,1.65805,1.65805,1.657,1.6574,256300000.0
2009-10-20 08:55:00,1.65745,1.65755,1.65695,1.6572,259400000.0
2009-10-20 08:56:00,1.6572,1.65745,1.657,1.657,203700000.0
2009-10-20 08:57:00,1.6569,1.65735,1.6568,1.6573,172700000.0
2009-10-20 08:58:00,1.6573,1.6574,1.65715,1.65735,154000000.0
2009-10-20 08:59:00,1.65735,1.6575,1.65715,1.65745,240400000.0
2009-10-20 09:00:00,1.65745,1.65745,1.6571,1.65725,178000000.0
2009-10-20 09:01:00,1.65725,1.6573,1.6566,1.65695,222800000.0
2009-10-20 09:02:00,1.657,1.6572,1.65655,1.6567,225600000.0
2009-10-20 09:03:00,1.65665,1.65685,1.65625,1.6568,297300000.0
2009-10-20 09:04:00,1.6568,1.6574,1.6568,1.657,372100000.0
2009-10-20 09:05:00,1.65705,1.65715,1.65695,1.657,370700000.0
2009-10-20 09:06:00,1.657,1.65725,1.65695,1.657,294600000.0
2009-10-20 09:07:00,1.657,1.65705,1.6569,1.657,119200000.0
2009-10-20 09:08:00,1.657,1.6571,1.6566,1.6566,158600000.0
2009-10-20 09:09:00,1.6566,1.6566,1.65585,1.656,418200000.0
2009-10-20 09:10:00,1.65595,1.65605,1.6554,1.6554,217100000.0
2009-10-20 09:11:00,1.65535,1.6555,1.65445,1.65535,529400000.0
2009-10-20 09:12:00,1.65535,1.65545,1.655,1.6552,316900000.0
2009-10-20 09:13:00,1.6552,1.6558,1.6552,1.6558,270100000.0
2009-10-20 09:14:00,1.6558,1.65585,1.6556,1.65575,181400000.0
2009-10-20 09:15:00,1.65575,1.65595,1.65565,1.6559,233400000.0
2009-10-20 09:16:00,1.6559,1.65605,1.65585,1.65585,282200000.0
2009-10-20 09:17:00,1.65585,1.65615,1.6557,1.65595,379500000.0
2009-10-20 09:18:00,1.65595,1.65595,1.6551,1.65555,307600000.0
2009-10-20 09:19:00,1.65555,1.6556,1.65515,1.65515,188600000.0
2009-10-20 09:20:00,1.6551,1.65515,1.65465,1.6547,269000000.0
2009-10-20 09:21:00,1.6547,1.6547,1.6534,1.6535,284800000.0
2009-10-20 09:22:00,1.6535,1.6544,1.65345,1.6538,420000000.0
2009-10-20 09:23:00,1.6538,1.65405,1.65355,1.6538,379200000.0
2009-10-20 09:24:00,1.6539,1.65415,1.6538,1.65415,263500000.0
2009-10-20 09:25:00,1.65425,1.65425,1.65385,1.65425,215700000.0
2009-10-20 09:26:00,1.65425,1.65425,1.65385,1.6539,145200000.0
2009-10-20 09:27:00,1.6539,1.6543,1.6539,1.654,162700000.0
2009-10-20 09:28:00,1.654,1.6541,1.65375,1.65375,195600000.0
2009-10-20 09:29:00,1.6538,1.6543,1.6538,1.654,140100000.0
2009-10-20 09:30:00,1.654,1.65415,1.65265,1.65275,320200000.0
2009-10-20 09:31:00,1.65275,1.65335,1.6527,1.6533,219600000.0
2009-10-20 09:32:00,1.65325,1.6536,1.65325,1.65345,165900000.0
2009-10-20 09:33:00,1.65345,1.6538,1.65335,1.65335,184000000.0
2009-10-20 09:34:00,1.65335,1.6536,1.65325,1.65345,175400000.0
2009-10-20 09:35:00,1.65345,1.65375,1.6534,1.65375,141400000.0
2009-10-20 09:36:00,1.65375,1.65425,1.6534,1.65405,154200000.0
2009-10-20 09:37:00,1.654,1.65495,1.65385,1.65495,148900000.0
2009-10-20 09:38:00,1.65495,1.65495,1.6545,1.65495,160900000.0
2009-10-20 09:39:00,1.65505,1.65505,1.6547,1.65495,83600000.0
2009-10-20 09:40:00,1.65495,1.65545,1.6548,1.6548,248100000.0
2009-10-20 09:41:00,1.6548,1.65485,1.65395,1.65435,283000000.0
2009-10-20 09:42:00,1.65435,1.65435,1.6534,1.65345,185900000.0
2009-10-20 09:43:00,1.65345,1.6541,1.65335,1.6538,347100000.0
2009-10-20 09:44:00,1.6538,1.65445,1.6538,1.6543,197400000.0
2009-10-20 09:45:00,1.65425,1.65475,1.654,1.6545,247100000.0
2009-10-20 09:46:00,1.6545,1.6558,1.6545,1.6548,255800000.0
2009-10-20 09:47:00,1.6548,1.6551,1.6541,1.6549,341100000.0
2009-10-20 09:48:00,1.65495,1.65505,1.65435,1.65445,296000000.0
2009-10-20 09:49:00,1.65445,1.65475,1.65425,1.65475,366400000.0
2009-10-20 09:50:00,1.65475,1.6551,1.6546,1.65485,329300000.0
2009-10-20 09:51:00,1.65485,1.6551,1.6547,1.6549,401100000.0
2009-10-20 09:52:00,1.6549,1.6556,1.6548,1.6552,259000000.0
2009-10-20 09:53:00,1.65525,1.65525,1.65475,1.65495,169500000.0
2009-10-20 09:54:00,1.65495,1.65595,1.6549,1.6559,282900000.0
2009-10-20 09:55:00,1.6559,1.6559,1.6551,1.6551,292500000.0
2009-10-20 09:56:00,1.65515,1.65535,1.65505,1.6553,235000000.0
2009-10-20 09:57:00,1.65525,1.6557,1.6552,1.6555,372700000.0
2009-10-20 09:58:00,1.6555,1.6559,1.6555,1.65575,321900000.0
2009-10-20 09:59:00,1.6558,1.65625,1.65555,1.65555,510800000.0
2009-10-20 10:00:00,1.65555,1.6566,1.65555,1.656,387700000.0
2009-10-20 10:01:00,1.656,1.6561,1.6556,1.6557,276400000.0
2009-10-20 10:02:00,1.65565,1.65595,1.65455,1.655,381400000.0
2009-10-20 10:03:00,1.655,1.65525,1.65425,1.6543,315400000.0
2009-10-20 10:04:00,1.6543,1.6549,1.65405,1.65465,373900000.0
2009-10-20 10:05:00,1.6547,1.65515,1.6547,1.65495,227300000.0
2009-10-20 10:06:00,1.65485,1.65495,1.65465,1.6548,303200000.0
2009-10-20 10:07:00,1.65485,1.6549,1.65445,1.65445,192200000.0
2009-10-20 10:08:00,1.65445,1.6549,1.65435,1.65475,290600000.0
2009-10-20 10:09:00,1.65475,1.65475,1.65435,1.6544,193000000.0
2009-10-20 10:10:00,1.65445,1.6546,1.6543,1.65455,241200000.0
2009-10-20 10:11:00,1.65455,1.65475,1.65455,1.6547,72400000.0
2009-10-20 10:12:00,1.65465,1.65505,1.65445,1.65505,240700000.0
2009-10-20 10:13:00,1.65505,1.65505,1.65455,1.65465,251800000.0
2009-10-20 10:14:00,1.65465,1.65515,1.6546,1.6549,206800000.0
2009-10-20 10:15:00,1.6549,1.65505,1.6546,1.6547,279100000.0
2009-10-20 10:16:00,1.6547,1.6548,1.65445,1.65455,152700000.0
2009-10-20 10:17:00,1.65455,1.6548,1.65455,1.65465,134300000.0
2009-10-20 10:18:00,1.65465,1.65475,1.654,1.65415,251600000.0
2009-10-20 10:19:00,1.65415,1.6542,1.654,1.65405,249600000.0
2009-10-20 10:20:00,1.65405,1.65425,1.65395,1.65405,258400000.0
2009-10-20 10:21:00,1.65415,1.6546,1.65415,1.65445,195200000.0
2009-10-20 10:22:00,1.65445,1.6549,1.65445,1.6548,300600000.0
2009-10-20 10:23:00,1.6547,1.6551,1.65465,1.6549,322700000.0
2009-10-20 10:24:00,1.65485,1.65525,1.65465,1.65515,318100000.0
2009-10-20 10:25:00,1.65515,1.6555,1.655,1.6554,382600000.0
2009-10-20 10:26:00,1.65535,1.65555,1.65525,1.6554,242400000.0
2009-10-20 10:27:00,1.65555,1.65565,1.65515,1.65535,258100000.0
2009-10-20 10:28:00,1.6553,1.65545,1.65505,1.6553,219800000.0
2009-10-20 10:29:00,1.6553,1.65555,1.65525,1.6554,195500000.0
2009-10-20 10:30:00,1.6554,1.6567,1.65535,1.65595,260000000.0
2009-10-20 10:31:00,1.65595,1.65615,1.6555,1.6557,424300000.0
2009-10-20 10:32:00,1.6557,1.6568,1.6557,1.65665,366800000.0
2009-10-20 10:33:00,1.6567,1.6574,1.6565,1.6573,291300000.0
2009-10-20 10:34:00,1.6573,1.65745,1.6569,1.6569,280000000.0
2009-10-20 10:35:00,1.65685,1.6575,1.65665,1.6574,348300000.0
2009-10-20 10:36:00,1.65745,1.65755,1.65675,1.65685,295200000.0
2009-10-20 10:37:00,1.65685,1.65695,1.6566,1.6568,336600000.0
2009-10-20 10:38:00,1.6568,1.657,1.6566,1.65665,225100000.0
2009-10-20 10:39:00,1.6566,1.65665,1.65635,1.65645,208500000.0
2009-10-20 10:40:00,1.6565,1.65685,1.6562,1.6568,255000000.0
2009-10-20 10:41:00,1.6568,1.6568,1.65555,1.65555,203200000.0
2009-10-20 10:42:00,1.65555,1.6559,1.6555,1.65575,301900000.0
2009-10-20 10:43:00,1.65585,1.65665,1.65565,1.6564,294000000.0
2009-10-20 10:44:00,1.6564,1.65695,1.65625,1.65685,204000000.0
2009-10-20 10:45:00,1.65685,1.6569,1.6565,1.6566,202500000.0
2009-10-20 10:46:00,1.65665,1.65725,1.6565,1.65715,327800000.0
2009-10-20 10:47:00,1.65715,1.65735,1.65705,1.65735,233300000.0
2009-10-20 10:48:00,1.65735,1.65755,1.657,1.65725,363600000.0
2009-10-20 10:49:00,1.6573,1.6576,1.6572,1.65725,295000000.0
2009-10-20 10:50:00,1.65725,1.6575,1.65725,1.65725,181300000.0
2009-10-20 10:51:00,1.65725,1.65725,1.6563,1.65645,350500000.0
2009-10-20 10:52:00,1.6564,1.65685,1.65635,1.6568,342300000.0
2009-10-20 10:53:00,1.65675,1.6568,1.65645,1.6566,203600000.0
2009-10-20 10:54:00,1.6566,1.6575,1.65655,1.6569,429300000.0
2009-10-20 10:55:00,1.6569,1.657,1.65675,1.6569,191700000.0
2009-10-20 10:56:00,1.6569,1.6572,1.6567,1.6568,299700000.0
2009-10-20 10:57:00,1.65675,1.65695,1.6565,1.6566,238400000.0
2009-10-20 10:58:00,1.6566,1.65685,1.65635,1.65675,314100000.0
2009-10-20 10:59:00,1.65675,1.658,1.65665,1.658,352100000.0
2009-10-20 11:00:00,1.658,1.658,1.65755,1.65765,306000000.0
2009-10-20 11:01:00,1.65765,1.65805,1.6575,1.65795,313400000.0
2009-10-20 11:02:00,1.65795,1.65805,1.65775,1.65795,234700000.0
2009-10-20 11:03:00,1.65795,1.65825,1.65785,1.65785,195000000.0
2009-10-20 11:04:00,1.65785,1.6583,1.6578,1.6583,280600000.0
2009-10-20 11:05:00,1.6584,1.6589,1.65825,1.6584,312100000.0
2009-10-20 11:06:00,1.65835,1.6585,1.6579,1.6582,273300000.0
2009-10-20 11:07:00,1.65815,1.6585,1.6579,1.65805,287100000.0
2009-10-20 11:08:00,1.658,1.65825,1.65785,1.65795,202400000.0
2009-10-20 11:09:00,1.65795,1.658,1.6578,1.65785,149800000.0
2009-10-20 11:10:00,1.65785,1.65825,1.65775,1.65825,222400000.0
2009-10-20 11:11:00,1.65825,1.65835,1.6573,1.65745,213600000.0
2009-10-20 11:12:00,1.6575,1.6575,1.6571,1.6571,386100000.0
2009-10-20 11:13:00,1.6571,1.6571,1.6567,1.65685,325700000.0
2009-10-20 11:14:00,1.65685,1.6571,1.6567,1.65705,268200000.0
2009-10-20 11:15:00,1.65705,1.6573,1.65705,1.65715,82800000.0
2009-10-20 11:16:00,1.65705,1.65725,1.65675,1.65685,293100000.0
2009-10-20 11:17:00,1.65675,1.65695,1.65605,1.65605,247300000.0
2009-10-20 11:18:00,1.65605,1.6567,1.65595,1.6563,241500000.0
2009-10-20 11:19:00,1.6563,1.6565,1.6557,1.65595,268400000.0
2009-10-20 11:20:00,1.65595,1.65635,1.6559,1.65625,250600000.0
2009-10-20 11:21:00,1.6562,1.6569,1.6562,1.6568,301500000.0
2009-10-20 11:22:00,1.6568,1.6568,1.65595,1.65615,290800000.0
2009-10-20 11:23:00,1.65605,1.65635,1.65595,1.6563,188600000.0
2009-10-20 11:24:00,1.65625,1.65665,1.65625,1.65655,136900000.0
2009-10-20 11:25:00,1.65655,1.65675,1.6564,1.65675,161800000.0
2009-10-20 11:26:00,1.65675,1.6569,1.65665,1.65685,141100000.0
2009-10-20 11:27:00,1.6569,1.65705,1.6569,1.65705,83800000.0
2009-10-20 11:28:00,1.65705,1.65705,1.65675,1.65675,212900000.0
2009-10-20 11:29:00,1.65675,1.6571,1.6567,1.6571,395500000.0
2009-10-20 11:30:00,1.65705,1.65715,1.65685,1.657,354100000.0
2009-10-20 11:31:00,1.65695,1.6572,1.65695,1.65715,213600000.0
2009-10-20 11:32:00,1.65715,1.65775,1.65715,1.65765,339100000.0
2009-10-20 11:33:00,1.65765,1.65785,1.65755,1.6577,273100000.0
2009-10-20 11:34:00,1.65775,1.658,1.65755,1.6577,295400000.0
2009-10-20 11:35:00,1.6577,1.6578,1.6575,1.65765,260600000.0
2009-10-20 11:36:00,1.6576,1.65765,1.65705,1.65705,235300000.0
2009-10-20 11:37:00,1.65705,1.6572,1.6566,1.65715,241000000.0
2009-10-20 11:38:00,1.65715,1.6572,1.65695,1.65705,122300000.0
2009-10-20 11:39:00,1.6571,1.6571,1.6567,1.65695,152200000.0
2009-10-20 11:40:00,1.65695,1.6572,1.65675,1.65675,136400000.0
2009-10-20 11:41:00,1.6567,1.6569,1.6566,1.6566,131700000.0
2009-10-20 11:42:00,1.6566,1.65705,1.6566,1.65675,224000000.0
2009-10-20 11:43:00,1.65675,1.65725,1.65665,1.65695,161200000.0
2009-10-20 11:44:00,1.657,1.65705,1.65685,1.6569,119400000.0
2009-10-20 11:45:00,1.6569,1.65705,1.6569,1.65695,164100000.0
2009-10-20 11:46:00,1.65695,1.6573,1.65685,1.6572,374000000.0
2009-10-20 11:47:00,1.6572,1.6576,1.6572,1.6573,171900000.0
2009-10-20 11:48:00,1.6574,1.65745,1.6571,1.65725,279800000.0
2009-10-20 11:49:00,1.65725,1.65735,1.6571,1.65715,195000000.0
2009-10-20 11:50:00,1.6572,1.6575,1.65715,1.6572,215500000.0
2009-10-20 11:51:00,1.6572,1.65735,1.6571,1.65715,245100000.0
2009-10-20 11:52:00,1.65715,1.65745,1.65695,1.65695,190700000.0
2009-10-20 11:53:00,1.65695,1.65725,1.65695,1.65715,158800000.0
2009-10-20 11:54:00,1.65715,1.6572,1.65695,1.6572,228600000.0
2009-10-20 11:55:00,1.6572,1.65775,1.6572,1.6576,287500000.0
2009-10-20 11:56:00,1.6576,1.6576,1.65745,1.65745,73600000.0
2009-10-20 11:57:00,1.6575,1.6582,1.65745,1.6582,222500000.0
2009-10-20 11:58:00,1.65815,1.65825,1.6579,1.65825,224800000.0
2009-10-20 11:59:00,1.65825,1.6591,1.65825,1.6591,238100000.0
2009-10-20 12:00:00,1.6591,1.6593,1.65825,1.6586,215000000.0
2009-10-20 12:01:00,1.6586,1.6586,1.6579,1.65795,292900000.0
2009-10-20 12:02:00,1.65795,1.6584,1.65795,1.65825,138700000.0
2009-10-20 12:03:00,1.6582,1.65835,1.65815,1.6582,125600000.0
2009-10-20 12:04:00,1.6582,1.6584,1.65815,1.65825,171600000.0
2009-10-20 12:05:00,1.6583,1.65865,1.6582,1.6585,174100000.0
2009-10-20 12:06:00,1.65865,1.65885,1.65845,1.6588,180000000.0
2009-10-20 12:07:00,1.65905,1.6592,1.65865,1.6592,193000000.0
2009-10-20 12:08:00,1.6592,1.6593,1.65875,1.65905,258400000.0
2009-10-20 12:09:00,1.65905,1.65915,1.6589,1.659,131400000.0
2009-10-20 12:10:00,1.659,1.65905,1.65855,1.65875,180600000.0
2009-10-20 12:11:00,1.65875,1.65925,1.65875,1.65915,376600000.0
2009-10-20 12:12:00,1.65915,1.65955,1.659,1.65935,347300000.0
2009-10-20 12:13:00,1.65935,1.6596,1.65925,1.6594,329100000.0
2009-10-20 12:14:00,1.6594,1.6595,1.65925,1.6594,209600000.0
2009-10-20 12:15:00,1.65935,1.65945,1.6591,1.65915,98600000.0
2009-10-20 12:16:00,1.65915,1.6596,1.65905,1.6592,206500000.0
2009-10-20 12:17:00,1.6592,1.6594,1.6591,1.6592,181300000.0
2009-10-20 12:18:00,1.6592,1.6592,1.65885,1.65915,245100000.0
2009-10-20 12:19:00,1.65915,1.65915,1.65865,1.65875,282500000.0
2009-10-20 12:20:00,1.6588,1.65885,1.65825,1.65825,332300000.0
2009-10-20 12:21:00,1.65825,1.6586,1.6581,1.6582,387700000.0
2009-10-20 12:22:00,1.65825,1.65825,1.65785,1.658,313300000.0
2009-10-20 12:23:00,1.658,1.65805,1.6578,1.65785,456900000.0
2009-10-20 12:24:00,1.65785,1.65785,1.6574,1.6574,333700000.0
2009-10-20 12:25:00,1.6574,1.65775,1.6574,1.6576,385300000.0
2009-10-20 12:26:00,1.6576,1.6581,1.65745,1.6577,322700000.0
2009-10-20 12:27:00,1.65775,1.658,1.6575,1.65755,450100000.0
2009-10-20 12:28:00,1.65755,1.65805,1.65755,1.658,180500000.0
2009-10-20 12:29:00,1.658,1.658,1.6578,1.6578,151100000.0
2009-10-20 12:30:00,1.6578,1.6581,1.6578,1.658,272300000.0
2009-10-20 12:31:00,1.658,1.65805,1.6577,1.6578,335800000.0
2009-10-20 12:32:00,1.65785,1.658,1.6578,1.65785,174400000.0
2009-10-20 12:33:00,1.65785,1.658,1.65765,1.65795,152500000.0
2009-10-20 12:34:00,1.6579,1.65805,1.65785,1.658,142800000.0
2009-10-20 12:35:00,1.658,1.658,1.65785,1.65795,74800000.0
2009-10-20 12:36:00,1.65795,1.6581,1.65785,1.65805,135400000.0
2009-10-20 12:37:00,1.65805,1.65815,1.6579,1.65795,145100000.0
2009-10-20 12:38:00,1.658,1.6582,1.65795,1.65815,124400000.0
2009-10-20 12:39:00,1.65825,1.6583,1.6579,1.6583,157300000.0
2009-10-20 12:40:00,1.6583,1.6585,1.6583,1.65845,188700000.0
2009-10-20 12:41:00,1.65845,1.65845,1.65815,1.6582,143200000.0
2009-10-20 12:42:00,1.6582,1.6583,1.6582,1.65825,272200000.0
2009-10-20 12:43:00,1.65825,1.6583,1.65815,1.6582,205400000.0
2009-10-20 12:44:00,1.6582,1.6582,1.6576,1.6576,107100000.0
2009-10-20 12:45:00,1.6576,1.65805,1.65745,1.65805,86600000.0
2009-10-20 12:46:00,1.658,1.65865,1.658,1.65865,188800000.0
2009-10-20 12:47:00,1.65865,1.65895,1.6584,1.65845,281800000.0
2009-10-20 12:48:00,1.65845,1.65845,1.65825,1.65825,144000000.0
2009-10-20 12:49:00,1.6583,1.6583,1.658,1.65805,112600000.0
2009-10-20 12:50:00,1.65805,1.65875,1.65805,1.6587,67300000.0
2009-10-20 12:51:00,1.65875,1.65895,1.65835,1.6584,115400000.0
2009-10-20 12:52:00,1.6585,1.65875,1.65845,1.65875,141300000.0
2009-10-20 12:53:00,1.65875,1.65925,1.65865,1.6591,255200000.0
2009-10-20 12:54:00,1.6591,1.65915,1.65885,1.65885,194200000.0
2009-10-20 12:55:00,1.65885,1.659,1.65875,1.65875,98200000.0
2009-10-20 12:56:00,1.6588,1.6589,1.65835,1.65835,161800000.0
2009-10-20 12:57:00,1.6584,1.65875,1.6583,1.65845,215300000.0
2009-10-20 12:58:00,1.65845,1.6586,1.6584,1.6586,143300000.0
2009-10-20 12:59:00,1.6586,1.6586,1.6581,1.6581,180700000.0
2009-10-20 13:00:00,1.6581,1.6586,1.65805,1.65845,134600000.0
2009-10-20 13:01:00,1.65835,1.65855,1.6583,1.6584,150600000.0
2009-10-20 13:02:00,1.65835,1.6584,1.65815,1.6583,138700000.0
2009-10-20 13:03:00,1.65825,1.6584,1.6581,1.6583,214000000.0
2009-10-20 13:04:00,1.6583,1.6585,1.65815,1.65835,202600000.0
2009-10-20 13:05:00,1.65845,1.6588,1.6582,1.6586,269900000.0
2009-10-20 13:06:00,1.6587,1.6589,1.6586,1.65885,224000000.0
2009-10-20 13:07:00,1.6589,1.659,1.65865,1.6587,321700000.0
2009-10-20 13:08:00,1.65875,1.65895,1.6587,1.6587,338900000.0
2009-10-20 13:09:00,1.6587,1.65905,1.6587,1.6589,204000000.0
2009-10-20 13:10:00,1.6589,1.659,1.65875,1.65885,125200000.0
2009-10-20 13:11:00,1.65885,1.6589,1.65815,1.65835,183600000.0
2009-10-20 13:12:00,1.6584,1.65895,1.6584,1.6589,338600000.0
2009-10-20 13:13:00,1.6589,1.6591,1.6588,1.65885,243300000.0
2009-10-20 13:14:00,1.65885,1.65885,1.6586,1.65865,177100000.0
2009-10-20 13:15:00,1.65865,1.65885,1.65855,1.6587,340400000.0
2009-10-20 13:16:00,1.65875,1.65895,1.65865,1.65875,210500000.0
2009-10-20 13:17:00,1.65875,1.6588,1.65855,1.6586,284600000.0
2009-10-20 13:18:00,1.6586,1.6587,1.6585,1.65855,149200000.0
2009-10-20 13:19:00,1.65855,1.65955,1.6585,1.6594,241800000.0
2009-10-20 13:20:00,1.6593,1.6594,1.6591,1.65915,320900000.0
2009-10-20 13:21:00,1.65915,1.6596,1.659,1.6593,322500000.0
2009-10-20 13:22:00,1.6593,1.6596,1.65875,1.65875,266900000.0
2009-10-20 13:23:00,1.6587,1.65915,1.6586,1.65895,161900000.0
2009-10-20 13:24:00,1.659,1.6598,1.659,1.6595,270400000.0
2009-10-20 13:25:00,1.6595,1.65975,1.6592,1.6592,256100000.0
2009-10-20 13:26:00,1.65925,1.6598,1.6592,1.6593,174000000.0
2009-10-20 13:27:00,1.6593,1.65955,1.65925,1.6593,148500000.0
2009-10-20 13:28:00,1.65935,1.65935,1.65885,1.6591,212100000.0
2009-10-20 13:29:00,1.6591,1.6592,1.6589,1.65895,349700000.0
2009-10-20 13:30:00,1.6589,1.65955,1.6589,1.65945,282300000.0
2009-10-20 13:31:00,1.6595,1.6596,1.65915,1.65945,367400000.0
2009-10-20 13:32:00,1.6594,1.6595,1.6587,1.65895,332400000.0
2009-10-20 13:33:00,1.6589,1.6591,1.65855,1.65885,230100000.0
2009-10-20 13:34:00,1.65885,1.65885,1.6582,1.65825,357900000.0
2009-10-20 13:35:00,1.65825,1.65845,1.65785,1.65785,304300000.0
2009-10-20 13:36:00,1.6579,1.6586,1.6578,1.6585,232700000.0
2009-10-20 13:37:00,1.65855,1.65875,1.6584,1.65845,277500000.0
2009-10-20 13:38:00,1.65845,1.65875,1.6583,1.65835,223600000.0
2009-10-20 13:39:00,1.65835,1.65865,1.6582,1.6586,212100000.0
2009-10-20 13:40:00,1.6586,1.65875,1.6583,1.65855,272500000.0
2009-10-20 13:41:00,1.65855,1.65925,1.6585,1.6585,251800000.0
2009-10-20 13:42:00,1.65855,1.6593,1.65855,1.6593,185100000.0
2009-10-20 13:43:00,1.6593,1.6593,1.65865,1.6589,357900000.0
2009-10-20 13:44:00,1.65885,1.65885,1.65835,1.65875,154500000.0
2009-10-20 13:45:00,1.65875,1.65875,1.6585,1.6586,199600000.0
2009-10-20 13:46:00,1.6585,1.6588,1.65845,1.65855,184500000.0
2009-10-20 13:47:00,1.65855,1.65865,1.6584,1.65845,164800000.0
2009-10-20 13:48:00,1.6584,1.65855,1.65815,1.65845,303400000.0
2009-10-20 13:49:00,1.65845,1.6585,1.65835,1.6584,65700000.0
2009-10-20 13:50:00,1.6584,1.65855,1.65835,1.65835,210100000.0
2009-10-20 13:51:00,1.65835,1.65835,1.6581,1.6582,204800000.0
2009-10-20 13:52:00,1.6582,1.65835,1.65795,1.65815,234000000.0
2009-10-20 13:53:00,1.65825,1.65825,1.6574,1.65745,348900000.0
2009-10-20 13:54:00,1.65745,1.6577,1.6574,1.65755,277700000.0
2009-10-20 13:55:00,1.65755,1.65765,1.65735,1.6576,178700000.0
2009-10-20 13:56:00,1.6576,1.65775,1.6575,1.6575,94700000.0
2009-10-20 13:57:00,1.6575,1.6578,1.6575,1.65775,119700000.0
2009-10-20 13:58:00,1.65775,1.6579,1.6569,1.65695,224700000.0
2009-10-20 13:59:00,1.65695,1.6577,1.65695,1.6576,222300000.0
2009-10-20 14:00:00,1.65755,1.65785,1.65745,1.6576,221600000.0
2009-10-20 14:01:00,1.6576,1.6577,1.6575,1.6576,194000000.0
2009-10-20 14:02:00,1.6576,1.65775,1.65715,1.65715,161400000.0
2009-10-20 14:03:00,1.6572,1.6572,1.6569,1.65715,152400000.0
2009-10-20 14:04:00,1.65715,1.65765,1.65715,1.65755,218400000.0
2009-10-20 14:05:00,1.65755,1.65775,1.65755,1.6576,145100000.0
2009-10-20 14:06:00,1.6576,1.65765,1.6573,1.65735,255400000.0
2009-10-20 14:07:00,1.65735,1.6576,1.65725,1.6574,148700000.0
2009-10-20 14:08:00,1.6574,1.65765,1.65725,1.65765,83600000.0
2009-10-20 14:09:00,1.65765,1.658,1.65755,1.65795,143700000.0
2009-10-20 14:10:00,1.65795,1.65795,1.6576,1.65765,148200000.0
2009-10-20 14:11:00,1.65765,1.65785,1.6576,1.65765,89900000.0
2009-10-20 14:12:00,1.6577,1.6578,1.65765,1.6578,94900000.0
2009-10-20 14:13:00,1.6578,1.6581,1.6578,1.658,127200000.0
2009-10-20 14:14:00,1.658,1.6584,1.65775,1.65835,243000000.0
2009-10-20 14:15:00,1.65835,1.6585,1.65805,1.65815,193000000.0
2009-10-20 14:16:00,1.65815,1.65825,1.6579,1.6582,120000000.0
2009-10-20 14:17:00,1.6582,1.65845,1.65795,1.6581,185100000.0
2009-10-20 14:18:00,1.6581,1.6582,1.65795,1.6581,307600000.0
2009-10-20 14:19:00,1.6581,1.65825,1.65795,1.65815,252900000.0
2009-10-20 14:20:00,1.6582,1.65955,1.65805,1.65945,361500000.0
2009-10-20 14:21:00,1.65945,1.6595,1.65915,1.6592,398800000.0
2009-10-20 14:22:00,1.6593,1.65965,1.65915,1.6596,371600000.0
2009-10-20 14:23:00,1.65955,1.66035,1.65955,1.66035,381400000.0
2009-10-20 14:24:00,1.6602,1.6611,1.6601,1.6603,338800000.0
2009-10-20 14:25:00,1.6603,1.66045,1.66015,1.66045,227000000.0
2009-10-20 14:26:00,1.66045,1.6607,1.6603,1.66035,135200000.0
2009-10-20 14:27:00,1.66045,1.6607,1.6604,1.66055,287700000.0
2009-10-20 14:28:00,1.66055,1.66065,1.65975,1.6606,330400000.0
2009-10-20 14:29:00,1.6606,1.6608,1.6598,1.6599,244200000.0
2009-10-20 14:30:00,1.6599,1.6605,1.6584,1.6591,232900000.0
2009-10-20 14:31:00,1.6591,1.6596,1.65845,1.6585,277400000.0
2009-10-20 14:32:00,1.65855,1.6599,1.65855,1.65935,323700000.0
2009-10-20 14:33:00,1.65935,1.6597,1.65925,1.6596,273100000.0
2009-10-20 14:34:00,1.6596,1.6597,1.659,1.65905,364100000.0
2009-10-20 14:35:00,1.6591,1.6597,1.6591,1.6592,348100000.0
2009-10-20 14:36:00,1.6593,1.6604,1.65915,1.6599,441300002.0
2009-10-20 14:37:00,1.6599,1.66025,1.6595,1.66015,440900000.0
2009-10-20 14:38:00,1.66015,1.6602,1.65965,1.6598,349500000.0
2009-10-20 14:39:00,1.65975,1.65985,1.6596,1.65975,318500000.0
2009-10-20 14:40:00,1.6597,1.6599,1.65945,1.6598,364400000.0
2009-10-20 14:41:00,1.6598,1.6602,1.65955,1.66,355600000.0
2009-10-20 14:42:00,1.65985,1.6601,1.65975,1.65975,274000000.0
2009-10-20 14:43:00,1.65975,1.66,1.6596,1.6597,319500000.0
2009-10-20 14:44:00,1.6597,1.66,1.65945,1.6598,336700000.0
2009-10-20 14:45:00,1.6598,1.66,1.65965,1.6597,321300000.0
2009-10-20 14:46:00,1.65965,1.65995,1.6596,1.65985,172900000.0
2009-10-20 14:47:00,1.65985,1.66015,1.6598,1.6601,140200000.0
2009-10-20 14:48:00,1.6601,1.66015,1.6598,1.65985,262300000.0
2009-10-20 14:49:00,1.6598,1.66005,1.65975,1.66,189100000.0
2009-10-20 14:50:00,1.6601,1.66035,1.65995,1.66015,228700000.0
2009-10-20 14:51:00,1.6602,1.66105,1.66005,1.66105,237300000.0
2009-10-20 14:52:00,1.661,1.66265,1.661,1.66265,294900000.0
2009-10-20 14:53:00,1.66265,1.66265,1.662,1.66235,260100000.0
2009-10-20 14:54:00,1.66225,1.6625,1.66185,1.6622,216000000.0
2009-10-20 14:55:00,1.66215,1.6627,1.662,1.6627,445900000.0
2009-10-20 14:56:00,1.66265,1.6628,1.66245,1.6627,246600000.0
2009-10-20 14:57:00,1.6627,1.66395,1.6627,1.6639,319900000.0
2009-10-20 14:58:00,1.6639,1.664,1.6629,1.663,330300000.0
2009-10-20 14:59:00,1.66305,1.66335,1.6629,1.66295,244500000.0
2009-10-20 15:00:00,1.663,1.6633,1.6629,1.66315,341000000.0
2009-10-20 15:01:00,1.66315,1.66355,1.66305,1.6632,394100000.0
2009-10-20 15:02:00,1.6632,1.66335,1.6628,1.6629,290900000.0
2009-10-20 15:03:00,1.66285,1.6629,1.66225,1.6623,330000000.0
2009-10-20 15:04:00,1.6623,1.66275,1.662,1.66245,327800000.0
2009-10-20 15:05:00,1.6624,1.6628,1.6623,1.6625,270500000.0
2009-10-20 15:06:00,1.66245,1.66325,1.6624,1.66295,242300000.0
2009-10-20 15:07:00,1.66295,1.66335,1.66275,1.66305,227200000.0
2009-10-20 15:08:00,1.6631,1.66315,1.6626,1.6627,220000000.0
2009-10-20 15:09:00,1.6627,1.66285,1.6626,1.66265,383900000.0
2009-10-20 15:10:00,1.6626,1.6626,1.66225,1.66245,317500000.0
2009-10-20 15:11:00,1.66255,1.6629,1.6625,1.6628,320300000.0
2009-10-20 15:12:00,1.6628,1.66285,1.66265,1.6627,268100000.0
2009-10-20 15:13:00,1.6627,1.66305,1.66245,1.663,286500000.0
2009-10-20 15:14:00,1.663,1.6633,1.66285,1.6632,273000000.0
2009-10-20 15:15:00,1.6632,1.6637,1.6631,1.6634,273200000.0
2009-10-20 15:16:00,1.6634,1.6637,1.6631,1.66315,303400000.0
2009-10-20 15:17:00,1.6632,1.6634,1.663,1.663,435300000.0
2009-10-20 15:18:00,1.66315,1.66325,1.66295,1.663,243900000.0
2009-10-20 15:19:00,1.66295,1.6635,1.6629,1.6631,244700000.0
2009-10-20 15:20:00,1.66315,1.66345,1.6631,1.6633,235300000.0
2009-10-20 15:21:00,1.6633,1.6633,1.66295,1.66315,300200000.0
2009-10-20 15:22:00,1.6631,1.6635,1.663,1.6634,179700000.0
2009-10-20 15:23:00,1.6634,1.66345,1.66305,1.6633,236000000.0
2009-10-20 15:24:00,1.66325,1.6636,1.6632,1.6636,276200000.0
2009-10-20 15:25:00,1.6636,1.6639,1.6636,1.66365,255700000.0
2009-10-20 15:26:00,1.66365,1.664,1.6635,1.66375,230000000.0
2009-10-20 15:27:00,1.66375,1.66375,1.6635,1.6637,145000000.0
2009-10-20 15:28:00,1.66375,1.66375,1.6635,1.6637,176500000.0
2009-10-20 15:29:00,1.66365,1.66385,1.6635,1.66385,162800000.0
2009-10-20 15:30:00,1.66385,1.6642,1.6636,1.6642,338900000.0
2009-10-20 15:31:00,1.6642,1.66425,1.664,1.664,260000000.0
2009-10-20 15:32:00,1.664,1.66465,1.6638,1.66425,368100000.0
2009-10-20 15:33:00,1.6642,1.6651,1.66405,1.6651,427500000.0
2009-10-20 15:34:00,1.6651,1.66535,1.66485,1.66495,315400000.0
2009-10-20 15:35:00,1.6649,1.66515,1.6648,1.6651,446300000.0
2009-10-20 15:36:00,1.6651,1.66535,1.66505,1.66515,357600000.0
2009-10-20 15:37:00,1.6651,1.6652,1.66475,1.66495,392700000.0
2009-10-20 15:38:00,1.66495,1.665,1.66495,1.66495,238500000.0
2009-10-20 15:39:00,1.66495,1.66555,1.66495,1.6653,397500000.0
2009-10-20 15:40:00,1.6653,1.66555,1.66495,1.665,348300000.0
2009-10-20 15:41:00,1.66495,1.66515,1.6644,1.6645,269000000.0
2009-10-20 15:42:00,1.6645,1.66485,1.66425,1.66445,351300000.0
2009-10-20 15:43:00,1.6644,1.665,1.6641,1.6646,484400000.0
2009-10-20 15:44:00,1.66445,1.66445,1.6637,1.6638,411700000.0
2009-10-20 15:45:00,1.66375,1.66445,1.6634,1.6642,374800000.0
2009-10-20 15:46:00,1.66425,1.66435,1.66395,1.6641,318100000.0
2009-10-20 15:47:00,1.6641,1.6641,1.6634,1.66395,296900000.0
2009-10-20 15:48:00,1.66395,1.6642,1.6638,1.66395,374900000.0
2009-10-20 15:49:00,1.6639,1.664,1.6637,1.66385,284400000.0
2009-10-20 15:50:00,1.66385,1.66385,1.66345,1.66365,254400000.0
2009-10-20 15:51:00,1.66365,1.66405,1.66305,1.66405,252200000.0
2009-10-20 15:52:00,1.664,1.6642,1.66385,1.6639,213800000.0
2009-10-20 15:53:00,1.66405,1.6643,1.6639,1.664,187500000.0
2009-10-20 15:54:00,1.664,1.6643,1.6639,1.66395,343000000.0
2009-10-20 15:55:00,1.66395,1.6641,1.6637,1.66375,333400000.0
2009-10-20 15:56:00,1.66375,1.6642,1.66375,1.66415,318900000.0
2009-10-20 15:57:00,1.66415,1.6645,1.6639,1.66405,171700000.0
2009-10-20 15:58:00,1.66405,1.6652,1.664,1.6651,236800000.0
2009-10-20 15:59:00,1.66515,1.6653,1.665,1.66505,283600000.0
2009-10-20 16:00:00,1.66505,1.66535,1.66465,1.66525,364100000.0
2009-10-20 16:01:00,1.66525,1.66525,1.66475,1.66485,383000000.0
2009-10-20 16:02:00,1.66485,1.66535,1.6648,1.665,364800000.0
2009-10-20 16:03:00,1.665,1.66515,1.66475,1.6649,239700000.0
2009-10-20 16:04:00,1.66485,1.6662,1.66485,1.66615,358500000.0
2009-10-20 16:05:00,1.6661,1.66625,1.6655,1.6658,392600000.0
2009-10-20 16:06:00,1.6658,1.66735,1.6658,1.6672,289000000.0
2009-10-20 16:07:00,1.6672,1.66755,1.66695,1.66715,392600000.0
2009-10-20 16:08:00,1.66715,1.66715,1.66675,1.6669,312600000.0
2009-10-20 16:09:00,1.66685,1.6669,1.6662,1.66625,375400000.0
2009-10-20 16:10:00,1.6663,1.667,1.6662,1.66665,379500000.0
2009-10-20 16:11:00,1.6666,1.6669,1.6663,1.6666,261500000.0
2009-10-20 16:12:00,1.6666,1.6668,1.66645,1.66675,331300000.0
2009-10-20 16:13:00,1.66675,1.6672,1.66665,1.667,380500000.0
2009-10-20 16:14:00,1.667,1.6674,1.667,1.66715,311700000.0
2009-10-20 16:15:00,1.66715,1.6672,1.66655,1.66655,239800000.0
2009-10-20 16:16:00,1.6666,1.66675,1.66585,1.66625,327800000.0
2009-10-20 16:17:00,1.66625,1.6664,1.66585,1.66605,433000000.0
2009-10-20 16:18:00,1.66605,1.66615,1.6656,1.66595,253900000.0
2009-10-20 16:19:00,1.6659,1.66595,1.6654,1.6656,351100000.0
2009-10-20 16:20:00,1.6656,1.6659,1.66555,1.66565,294700000.0
2009-10-20 16:21:00,1.6656,1.6662,1.6656,1.6662,400200000.0
2009-10-20 16:22:00,1.6662,1.6665,1.66615,1.6663,285000000.0
2009-10-20 16:23:00,1.6663,1.6664,1.66585,1.66615,324200000.0
2009-10-20 16:24:00,1.66615,1.6666,1.66595,1.6664,346100000.0
2009-10-20 16:25:00,1.6664,1.6665,1.6662,1.66645,192100000.0
2009-10-20 16:26:00,1.66645,1.6666,1.6663,1.66635,273200000.0
2009-10-20 16:27:00,1.66625,1.6663,1.66515,1.66515,360200000.0
2009-10-20 16:28:00,1.66515,1.66545,1.66495,1.66535,348900000.0
2009-10-20 16:29:00,1.66525,1.66545,1.6651,1.6654,326800000.0
2009-10-20 16:30:00,1.6654,1.66545,1.6647,1.6652,324200000.0
2009-10-20 16:31:00,1.6652,1.66525,1.66465,1.66465,359000000.0
2009-10-20 16:32:00,1.66465,1.66495,1.66465,1.6647,326900000.0
2009-10-20 16:33:00,1.6647,1.66475,1.66425,1.6643,354700000.0
2009-10-20 16:34:00,1.6643,1.66445,1.6642,1.6643,305500000.0
2009-10-20 16:35:00,1.6644,1.66455,1.66425,1.6644,342200000.0
2009-10-20 16:36:00,1.6644,1.6648,1.6644,1.6646,289700000.0
2009-10-20 16:37:00,1.6647,1.66475,1.6645,1.66465,197300000.0
2009-10-20 16:38:00,1.66465,1.66475,1.6646,1.6647,187300000.0
2009-10-20 16:39:00,1.6647,1.6647,1.66445,1.6645,169400000.0
2009-10-20 16:40:00,1.66455,1.6646,1.6642,1.66435,268700000.0
2009-10-20 16:41:00,1.66435,1.66465,1.66405,1.66445,315500000.0
2009-10-20 16:42:00,1.66445,1.66455,1.66425,1.66425,138200000.0
2009-10-20 16:43:00,1.66425,1.66425,1.6641,1.66415,199900000.0
2009-10-20 16:44:00,1.66415,1.66425,1.66375,1.6639,292900000.0
2009-10-20 16:45:00,1.6639,1.6643,1.6638,1.66425,269000000.0
2009-10-20 16:46:00,1.66425,1.66455,1.6642,1.66425,279900000.0
2009-10-20 16:47:00,1.66425,1.6643,1.66315,1.6632,338500000.0
2009-10-20 16:48:00,1.66325,1.6638,1.6632,1.6637,367900000.0
2009-10-20 16:49:00,1.6637,1.664,1.6636,1.6636,422900000.0
2009-10-20 16:50:00,1.66365,1.66375,1.66315,1.66355,322200000.0
2009-10-20 16:51:00,1.66355,1.6643,1.6635,1.66425,290100000.0
2009-10-20 16:52:00,1.66425,1.6645,1.6642,1.6645,278600000.0
2009-10-20 16:53:00,1.66445,1.6646,1.6643,1.6644,246700000.0
2009-10-20 16:54:00,1.6644,1.66445,1.66385,1.6639,178900000.0
2009-10-20 16:55:00,1.6639,1.6639,1.66375,1.66385,151700000.0
2009-10-20 16:56:00,1.6638,1.664,1.6637,1.66395,171500000.0
2009-10-20 16:57:00,1.6639,1.6643,1.66355,1.66365,275400000.0
2009-10-20 16:58:00,1.66365,1.6639,1.66355,1.6637,119900000.0
2009-10-20 16:59:00,1.6636,1.66515,1.6635,1.66475,275800000.0
2009-10-20 17:00:00,1.66475,1.6651,1.66455,1.6648,239300000.0
2009-10-20 17:01:00,1.6648,1.6653,1.66475,1.66495,251000000.0
2009-10-20 17:02:00,1.665,1.66545,1.6649,1.66545,133000000.0
2009-10-20 17:03:00,1.66555,1.66595,1.66555,1.66575,169800000.0
2009-10-20 17:04:00,1.66575,1.66645,1.6657,1.66635,190800000.0
2009-10-20 17:05:00,1.66635,1.66695,1.66635,1.6669,241400000.0
2009-10-20 17:06:00,1.6669,1.6669,1.666,1.66605,352200000.0
2009-10-20 17:07:00,1.6663,1.6663,1.6657,1.66625,307900000.0
2009-10-20 17:08:00,1.66625,1.66645,1.6661,1.66645,325600000.0
2009-10-20 17:09:00,1.6664,1.6664,1.666,1.6661,268500000.0
2009-10-20 17:10:00,1.6661,1.66665,1.6661,1.66645,242200000.0
2009-10-20 17:11:00,1.6665,1.66685,1.6662,1.66625,406300000.0
2009-10-20 17:12:00,1.66625,1.6663,1.6659,1.666,330300000.0
2009-10-20 17:13:00,1.66605,1.6662,1.6656,1.66575,209700000.0
2009-10-20 17:14:00,1.6657,1.66595,1.66555,1.66555,262800000.0
2009-10-20 17:15:00,1.66555,1.6659,1.6655,1.66565,331200000.0
2009-10-20 17:16:00,1.66565,1.66575,1.66545,1.66565,339600000.0
2009-10-20 17:17:00,1.66565,1.6657,1.6652,1.6655,385200000.0
2009-10-20 17:18:00,1.6655,1.6656,1.66485,1.6655,319000000.0
2009-10-20 17:19:00,1.6655,1.6656,1.665,1.6654,343300000.0
2009-10-20 17:20:00,1.66545,1.66575,1.6654,1.66555,438600000.0
2009-10-20 17:21:00,1.66555,1.6656,1.66535,1.6655,261800000.0
2009-10-20 17:22:00,1.6655,1.6661,1.6654,1.66585,375900000.0
2009-10-20 17:23:00,1.66585,1.66595,1.6656,1.6656,176100000.0
2009-10-20 17:24:00,1.6656,1.66565,1.66535,1.66535,135200000.0
2009-10-20 17:25:00,1.66535,1.66545,1.6651,1.66515,314500000.0
2009-10-20 17:26:00,1.66515,1.66535,1.665,1.66505,333100000.0
2009-10-20 17:27:00,1.66505,1.66575,1.66485,1.66555,332700000.0
2009-10-20 17:28:00,1.6656,1.66565,1.6651,1.6653,494800000.0
2009-10-20 17:29:00,1.6652,1.66555,1.6652,1.6655,359700000.0
2009-10-20 17:30:00,1.66545,1.66615,1.6653,1.66535,415300000.0
2009-10-20 17:31:00,1.6653,1.66555,1.66495,1.66505,385000000.0
2009-10-20 17:32:00,1.66505,1.6661,1.665,1.66575,406800000.0
2009-10-20 17:33:00,1.66575,1.6659,1.6656,1.66565,244900000.0
2009-10-20 17:34:00,1.66565,1.6658,1.6652,1.66525,318800000.0
2009-10-20 17:35:00,1.6652,1.66545,1.6651,1.6652,287300000.0
2009-10-20 17:36:00,1.6651,1.66515,1.6642,1.6642,352500000.0
2009-10-20 17:37:00,1.66415,1.66485,1.6641,1.66475,420600000.0
2009-10-20 17:38:00,1.6647,1.6651,1.6646,1.665,395700000.0
2009-10-20 17:39:00,1.665,1.66535,1.66425,1.66435,404000000.0
2009-10-20 17:40:00,1.6642,1.66465,1.66415,1.66425,411500000.0
2009-10-20 17:41:00,1.66425,1.6644,1.66385,1.6639,362800000.0
2009-10-20 17:42:00,1.66395,1.66445,1.6638,1.664,308100000.0
2009-10-20 17:43:00,1.664,1.66415,1.66375,1.66395,357700000.0
2009-10-20 17:44:00,1.664,1.664,1.66325,1.6633,364800000.0
2009-10-20 17:45:00,1.6633,1.6643,1.6633,1.66415,348400000.0
2009-10-20 17:46:00,1.66415,1.66485,1.664,1.6647,409900000.0
2009-10-20 17:47:00,1.6647,1.665,1.66445,1.6648,388100000.0
2009-10-20 17:48:00,1.6648,1.66495,1.6644,1.66455,286800000.0
2009-10-20 17:49:00,1.6647,1.6647,1.6641,1.6641,329600000.0
2009-10-20 17:50:00,1.6641,1.6642,1.66325,1.66325,358300000.0
2009-10-20 17:51:00,1.6633,1.66385,1.66325,1.6637,361000000.0
2009-10-20 17:52:00,1.66365,1.6637,1.66285,1.66285,377800000.0
2009-10-20 17:53:00,1.6628,1.6632,1.6628,1.66315,465700000.0
2009-10-20 17:54:00,1.66315,1.6634,1.66255,1.6626,369000000.0
2009-10-20 17:55:00,1.6626,1.6626,1.6617,1.6617,360900000.0
2009-10-20 17:56:00,1.66175,1.66205,1.6612,1.66195,255100000.0
2009-10-20 17:57:00,1.6619,1.6621,1.66155,1.66195,307400000.0
2009-10-20 17:58:00,1.66195,1.66195,1.66135,1.66175,340500000.0
2009-10-20 17:59:00,1.66175,1.6619,1.6615,1.66165,303000000.0
2009-10-20 18:00:00,1.6616,1.66195,1.66125,1.66165,331300000.0
2009-10-20 18:01:00,1.66165,1.66205,1.6614,1.6614,322800000.0
2009-10-20 18:02:00,1.6614,1.6618,1.6614,1.6617,322100000.0
2009-10-20 18:03:00,1.6617,1.6617,1.6612,1.66125,252900000.0
2009-10-20 18:04:00,1.66125,1.66135,1.66105,1.6613,212100000.0
2009-10-20 18:05:00,1.6613,1.66185,1.6613,1.66165,261300000.0
2009-10-20 18:06:00,1.66165,1.66185,1.66155,1.66155,259700000.0
2009-10-20 18:07:00,1.66155,1.66155,1.66095,1.66105,276800000.0
2009-10-20 18:08:00,1.66105,1.66105,1.66055,1.6609,331000000.0
2009-10-20 18:09:00,1.6609,1.6609,1.6605,1.66075,308000000.0
2009-10-20 18:10:00,1.66075,1.66095,1.66065,1.66085,218900000.0
2009-10-20 18:11:00,1.6608,1.66105,1.66065,1.66105,301100000.0
2009-10-20 18:12:00,1.66105,1.6613,1.6609,1.6611,199500000.0
2009-10-20 18:13:00,1.6611,1.6612,1.66075,1.661,368100000.0
2009-10-20 18:14:00,1.66105,1.66105,1.66055,1.66065,255000000.0
2009-10-20 18:15:00,1.66065,1.66105,1.66065,1.6609,393700000.0
2009-10-20 18:16:00,1.6609,1.66095,1.6607,1.66075,155700000.0
2009-10-20 18:17:00,1.6607,1.66075,1.6604,1.6606,247200000.0
2009-10-20 18:18:00,1.66065,1.66065,1.66045,1.66045,234700000.0
2009-10-20 18:19:00,1.66045,1.66065,1.66045,1.6605,278000000.0
2009-10-20 18:20:00,1.6605,1.6606,1.6603,1.66035,288800000.0
2009-10-20 18:21:00,1.66035,1.6604,1.65955,1.6599,298200000.0
2009-10-20 18:22:00,1.6599,1.66045,1.6599,1.6604,363600000.0
2009-10-20 18:23:00,1.66035,1.66045,1.6601,1.6601,239500000.0
2009-10-20 18:24:00,1.6602,1.66025,1.66005,1.6602,234800000.0
2009-10-20 18:25:00,1.66015,1.6602,1.66,1.66,199000000.0
2009-10-20 18:26:00,1.66,1.6603,1.66,1.6602,150400000.0
2009-10-20 18:27:00,1.6602,1.6602,1.65935,1.65945,175500000.0
2009-10-20 18:28:00,1.6595,1.65975,1.65915,1.65975,301200000.0
2009-10-20 18:29:00,1.6597,1.66,1.65955,1.66,132200000.0
2009-10-20 18:30:00,1.66,1.6602,1.65995,1.66015,281300000.0
2009-10-20 18:31:00,1.66015,1.6602,1.6596,1.6596,291700000.0
2009-10-20 18:32:00,1.65965,1.6598,1.6594,1.6595,312200000.0
2009-10-20 18:33:00,1.65945,1.65965,1.65925,1.6594,483600000.0
2009-10-20 18:34:00,1.65945,1.65945,1.65915,1.65925,372200000.0
2009-10-20 18:35:00,1.65915,1.65945,1.65785,1.6579,322300000.0
2009-10-20 18:36:00,1.6579,1.6583,1.6579,1.658,340900000.0
2009-10-20 18:37:00,1.658,1.6581,1.6579,1.6579,217500000.0
2009-10-20 18:38:00,1.6579,1.6579,1.65745,1.65775,238500000.0
2009-10-20 18:39:00,1.65775,1.658,1.65765,1.65765,145000000.0
2009-10-20 18:40:00,1.6577,1.65785,1.65705,1.6571,220300000.0
2009-10-20 18:41:00,1.6571,1.65745,1.65695,1.65745,253700000.0
2009-10-20 18:42:00,1.65745,1.6576,1.65725,1.65725,383600000.0
2009-10-20 18:43:00,1.65725,1.6577,1.65685,1.65755,274200000.0
2009-10-20 18:44:00,1.65755,1.65765,1.6573,1.65765,304600000.0
2009-10-20 18:45:00,1.65765,1.6578,1.65735,1.65735,192000000.0
2009-10-20 18:46:00,1.65735,1.6575,1.6572,1.65735,119600000.0
2009-10-20 18:47:00,1.65735,1.65795,1.65735,1.6579,259900000.0
2009-10-20 18:48:00,1.6579,1.65795,1.65735,1.65735,131500000.0
2009-10-20 18:49:00,1.65735,1.6575,1.6572,1.6572,145300000.0
2009-10-20 18:50:00,1.65725,1.6579,1.65725,1.6578,143200000.0
2009-10-20 18:51:00,1.65775,1.65795,1.6577,1.6578,200400000.0
2009-10-20 18:52:00,1.6578,1.6579,1.6577,1.6578,128000000.0
2009-10-20 18:53:00,1.6578,1.6579,1.65775,1.6578,89100000.0
2009-10-20 18:54:00,1.6578,1.658,1.6578,1.65795,113100000.0
2009-10-20 18:55:00,1.65795,1.65815,1.65795,1.6581,114700000.0
2009-10-20 18:56:00,1.6581,1.6581,1.65725,1.6575,148300000.0
2009-10-20 18:57:00,1.65755,1.6578,1.65735,1.65745,149100000.0
2009-10-20 18:58:00,1.6574,1.65755,1.6574,1.65755,116000000.0
2009-10-20 18:59:00,1.65755,1.65755,1.657,1.657,257700000.0
2009-10-20 19:00:00,1.657,1.657,1.656,1.65605,242600000.0
2009-10-20 19:01:00,1.65605,1.65615,1.6555,1.6556,225900000.0
2009-10-20 19:02:00,1.6556,1.6558,1.65525,1.6553,193900000.0
2009-10-20 19:03:00,1.6553,1.65575,1.65505,1.65565,246000000.0
2009-10-20 19:04:00,1.6556,1.65595,1.65555,1.6558,253800000.0
2009-10-20 19:05:00,1.65585,1.65615,1.6557,1.656,220700000.0
2009-10-20 19:06:00,1.656,1.6563,1.656,1.65625,259900000.0
2009-10-20 19:07:00,1.65625,1.6564,1.6558,1.6558,217600000.0
2009-10-20 19:08:00,1.65585,1.6562,1.65585,1.65585,334700000.0
2009-10-20 19:09:00,1.65585,1.6561,1.65575,1.6561,230100000.0
2009-10-20 19:10:00,1.6561,1.6561,1.6558,1.65585,208000000.0
2009-10-20 19:11:00,1.6559,1.6562,1.65585,1.65615,228000000.0
2009-10-20 19:12:00,1.65615,1.6563,1.65605,1.6562,209100000.0
2009-10-20 19:13:00,1.6562,1.6562,1.656,1.656,63200000.0
2009-10-20 19:14:00,1.656,1.6562,1.656,1.65605,196100000.0
2009-10-20 19:15:00,1.65605,1.65635,1.65605,1.6563,172500000.0
2009-10-20 19:16:00,1.6563,1.6571,1.6563,1.6569,236300000.0
2009-10-20 19:17:00,1.65685,1.65685,1.65655,1.65655,198000000.0
2009-10-20 19:18:00,1.6566,1.6568,1.65655,1.6568,208800000.0
2009-10-20 19:19:00,1.6568,1.6568,1.6564,1.65645,295900000.0
2009-10-20 19:20:00,1.65645,1.6568,1.6564,1.6567,156500000.0
2009-10-20 19:21:00,1.6567,1.6567,1.65635,1.65645,80300000.0
2009-10-20 19:22:00,1.65635,1.6566,1.6563,1.6566,76400000.0
2009-10-20 19:23:00,1.65655,1.65655,1.65635,1.65635,137100000.0
2009-10-20 19:24:00,1.65635,1.65695,1.65635,1.65675,276700000.0
2009-10-20 19:25:00,1.65675,1.65695,1.65665,1.65695,227200000.0
2009-10-20 19:26:00,1.65695,1.65725,1.65695,1.65715,217100000.0
2009-10-20 19:27:00,1.6572,1.6572,1.6571,1.65715,182700000.0
2009-10-20 19:28:00,1.65715,1.6576,1.65715,1.6573,96200000.0
2009-10-20 19:29:00,1.65725,1.65725,1.657,1.657,69100000.0
2009-10-20 19:30:00,1.657,1.65705,1.65655,1.6566,88400000.0
2009-10-20 19:31:00,1.65655,1.6566,1.65625,1.65655,110100000.0
2009-10-20 19:32:00,1.65655,1.6567,1.6565,1.65665,190000000.0
2009-10-20 19:33:00,1.6567,1.65695,1.65635,1.65695,237300000.0
2009-10-20 19:34:00,1.657,1.6572,1.657,1.65715,237400000.0
2009-10-20 19:35:00,1.65715,1.65715,1.65695,1.657,147900000.0
2009-10-20 19:36:00,1.6571,1.65735,1.657,1.6572,104600000.0
2009-10-20 19:37:00,1.6572,1.6573,1.65715,1.6573,57000000.0
2009-10-20 19:38:00,1.65725,1.65725,1.65725,1.65725,59000000.0
2009-10-20 19:39:00,1.65725,1.6575,1.65725,1.6574,171200000.0
2009-10-20 19:40:00,1.6574,1.6574,1.6572,1.6573,144400000.0
2009-10-20 19:41:00,1.6573,1.6573,1.65705,1.6571,62400000.0
2009-10-20 19:42:00,1.65705,1.6571,1.65695,1.657,119000000.0
2009-10-20 19:43:00,1.657,1.65715,1.6569,1.65705,112000000.0
2009-10-20 19:44:00,1.657,1.6573,1.6569,1.6573,166200000.0
2009-10-20 19:45:00,1.6573,1.6573,1.6564,1.65665,311100000.0
2009-10-20 19:46:00,1.65665,1.6569,1.6565,1.65655,290100000.0
2009-10-20 19:47:00,1.65655,1.6567,1.6565,1.65665,97200000.0
2009-10-20 19:48:00,1.65665,1.6573,1.65665,1.65725,115500000.0
2009-10-20 19:49:00,1.65725,1.65735,1.65715,1.65715,101600000.0
2009-10-20 19:50:00,1.6571,1.6573,1.65695,1.65705,144200000.0
2009-10-20 19:51:00,1.657,1.6571,1.65685,1.65695,247900000.0
2009-10-20 19:52:00,1.6571,1.6571,1.6568,1.6568,138000000.0
2009-10-20 19:53:00,1.65685,1.65695,1.6568,1.65685,121600000.0
2009-10-20 19:54:00,1.65685,1.65695,1.6567,1.65675,126900000.0
2009-10-20 19:55:00,1.65675,1.6568,1.6566,1.6566,119100000.0
2009-10-20 19:56:00,1.6566,1.65665,1.6565,1.65655,110200000.0
2009-10-20 19:57:00,1.65655,1.6566,1.65635,1.6565,259900000.0
2009-10-20 19:58:00,1.6565,1.6566,1.6563,1.6563,202300000.0
2009-10-20 19:59:00,1.6563,1.6564,1.6563,1.65635,112400000.0
2009-10-20 20:00:00,1.65635,1.65655,1.6563,1.65635,197000000.0
2009-10-20 20:01:00,1.65635,1.6567,1.65635,1.65655,206200000.0
2009-10-20 20:02:00,1.65655,1.65665,1.65645,1.6565,149500000.0
2009-10-20 20:03:00,1.6565,1.65665,1.65635,1.65635,163600000.0
2009-10-20 20:04:00,1.65635,1.65635,1.6562,1.6562,92700000.0
2009-10-20 20:05:00,1.6562,1.65635,1.6562,1.6562,159300000.0
2009-10-20 20:06:00,1.65615,1.65615,1.6559,1.656,381800000.0
2009-10-20 20:07:00,1.656,1.65615,1.65595,1.65615,217900000.0
2009-10-20 20:08:00,1.65615,1.6562,1.656,1.65615,117400000.0
2009-10-20 20:09:00,1.65615,1.6564,1.65615,1.6562,112400000.0
2009-10-20 20:10:00,1.6563,1.6563,1.6561,1.6563,163400000.0
2009-10-20 20:11:00,1.6563,1.6565,1.65605,1.65645,277500000.0
2009-10-20 20:12:00,1.6564,1.65645,1.6563,1.6563,280800000.0
2009-10-20 20:13:00,1.6564,1.6565,1.65625,1.65635,177800000.0
2009-10-20 20:14:00,1.65625,1.6564,1.6562,1.6562,270300000.0
2009-10-20 20:15:00,1.6562,1.65655,1.65615,1.65645,334700000.0
2009-10-20 20:16:00,1.65645,1.65645,1.65635,1.6564,173000000.0
2009-10-20 20:17:00,1.6564,1.6565,1.65585,1.65585,417200000.0
2009-10-20 20:18:00,1.65585,1.65625,1.6558,1.65585,235000000.0
2009-10-20 20:19:00,1.6559,1.6561,1.65585,1.656,255500000.0
2009-10-20 20:20:00,1.656,1.65635,1.6559,1.65635,164600000.0
2009-10-20 20:21:00,1.65635,1.6566,1.65615,1.65635,222200000.0
2009-10-20 20:22:00,1.6564,1.6567,1.6562,1.65655,269900000.0
2009-10-20 20:23:00,1.6566,1.6566,1.6564,1.6564,184800000.0
2009-10-20 20:24:00,1.6564,1.65655,1.65625,1.65655,125000000.0
2009-10-20 20:25:00,1.65655,1.6569,1.6565,1.65655,319100000.0
2009-10-20 20:26:00,1.65655,1.65655,1.6565,1.6565,119900000.0
2009-10-20 20:27:00,1.6565,1.6566,1.6563,1.65635,249000000.0
2009-10-20 20:28:00,1.6564,1.65655,1.65625,1.65635,157400000.0
2009-10-20 20:29:00,1.65635,1.65645,1.65615,1.6562,203200000.0
2009-10-20 20:30:00,1.6562,1.6566,1.6562,1.6563,362600000.0
2009-10-20 20:31:00,1.6563,1.6567,1.6563,1.65655,272100000.0
2009-10-20 20:32:00,1.65655,1.65665,1.65615,1.65615,181900000.0
2009-10-20 20:33:00,1.65615,1.6564,1.6561,1.6562,281000000.0
2009-10-20 20:34:00,1.6562,1.6566,1.65615,1.65635,266700000.0
2009-10-20 20:35:00,1.65645,1.6567,1.65635,1.65655,159700000.0
2009-10-20 20:36:00,1.65655,1.6568,1.65655,1.6568,120200000.0
2009-10-20 20:37:00,1.6568,1.65695,1.65675,1.6568,165800000.0
2009-10-20 20:38:00,1.6568,1.65715,1.6568,1.657,250800000.0
2009-10-20 20:39:00,1.657,1.65745,1.657,1.65745,180600000.0
2009-10-20 20:40:00,1.65745,1.65745,1.65705,1.6571,216000000.0
2009-10-20 20:41:00,1.6571,1.65745,1.6571,1.65745,87100000.0
2009-10-20 20:42:00,1.65745,1.65745,1.65675,1.6568,242100000.0
2009-10-20 20:43:00,1.6569,1.657,1.6568,1.6569,194700000.0
2009-10-20 20:44:00,1.6569,1.65725,1.6569,1.65725,216400000.0
2009-10-20 20:45:00,1.6573,1.6574,1.6572,1.6572,170300000.0
2009-10-20 20:46:00,1.65725,1.65755,1.6572,1.6575,289700000.0
2009-10-20 20:47:00,1.6575,1.6575,1.6571,1.6572,179400000.0
2009-10-20 20:48:00,1.6572,1.6577,1.65715,1.65765,188400000.0
2009-10-20 20:49:00,1.65765,1.65765,1.6573,1.6575,112800000.0
2009-10-20 20:50:00,1.6575,1.6576,1.6574,1.65745,133600000.0
2009-10-20 20:51:00,1.65735,1.6575,1.65685,1.65695,163600000.0
2009-10-20 20:52:00,1.657,1.65705,1.6567,1.65685,239700000.0
2009-10-20 20:53:00,1.6569,1.65705,1.6565,1.65705,241100000.0
2009-10-20 20:54:00,1.65695,1.65695,1.6566,1.65675,184300000.0
2009-10-20 20:55:00,1.65675,1.65695,1.65665,1.6567,218800000.0
2009-10-20 20:56:00,1.65675,1.6569,1.6567,1.6568,123500000.0
2009-10-20 20:57:00,1.65685,1.6569,1.6567,1.65685,166700000.0
2009-10-20 20:58:00,1.65685,1.65705,1.6568,1.6568,153400000.0
2009-10-20 20:59:00,1.65675,1.65685,1.6566,1.6566,116100000.0
2009-10-20 21:00:00,1.6566,1.6566,1.6564,1.6564,116500000.0
2009-10-20 21:01:00,1.6564,1.6568,1.6564,1.6566,109700000.0
2009-10-20 21:02:00,1.6566,1.657,1.6566,1.65685,241000000.0
2009-10-20 21:03:00,1.65685,1.65745,1.6568,1.65745,234100000.0
2009-10-20 21:04:00,1.65745,1.6576,1.65735,1.6576,115600000.0
2009-10-20 21:05:00,1.6576,1.65785,1.65735,1.6574,229000000.0
2009-10-20 21:06:00,1.6574,1.6575,1.6573,1.6575,137000000.0
2009-10-20 21:07:00,1.6575,1.65785,1.6575,1.65755,208400000.0
2009-10-20 21:08:00,1.6576,1.6578,1.6575,1.6576,180200000.0
2009-10-20 21:09:00,1.65755,1.65775,1.6574,1.65755,270500000.0
2009-10-20 21:10:00,1.65755,1.65755,1.65745,1.6575,121800000.0
2009-10-20 21:11:00,1.6575,1.6576,1.6574,1.65745,168400000.0
2009-10-20 21:12:00,1.65745,1.6577,1.6572,1.6573,163100000.0
2009-10-20 21:13:00,1.6573,1.65735,1.6573,1.6573,69600000.0
2009-10-20 21:14:00,1.6572,1.6574,1.6571,1.6572,114100000.0
2009-10-20 21:15:00,1.65715,1.6572,1.65535,1.65675,185900000.0
2009-10-20 21:16:00,1.65675,1.6572,1.6561,1.6561,347900000.0
2009-10-20 21:17:00,1.6561,1.6562,1.6551,1.6561,211800000.0
2009-10-20 21:18:00,1.65615,1.65615,1.65595,1.656,61800000.0
2009-10-20 21:19:00,1.656,1.656,1.65565,1.656,42400000.0
2009-10-20 21:20:00,1.656,1.65735,1.656,1.6572,185400000.0
2009-10-20 21:21:00,1.6572,1.6573,1.6571,1.65725,66100000.0
2009-10-20 21:22:00,1.6572,1.6574,1.657,1.6573,142300000.0
2009-10-20 21:23:00,1.65725,1.65745,1.6572,1.6573,138600000.0
2009-10-20 21:24:00,1.65735,1.6574,1.6571,1.6571,173600000.0
2009-10-20 21:25:00,1.6571,1.6571,1.65655,1.65665,105300000.0
2009-10-20 21:26:00,1.65665,1.65665,1.6564,1.6564,112000000.0
2009-10-20 21:27:00,1.6564,1.6565,1.6563,1.6565,63300000.0
2009-10-20 21:28:00,1.65655,1.65655,1.6563,1.6564,88900000.0
2009-10-20 21:29:00,1.6564,1.6564,1.65615,1.6562,92600000.0
2009-10-20 21:30:00,1.6562,1.6565,1.6562,1.65625,208700000.0
2009-10-20 21:31:00,1.65625,1.6565,1.6562,1.6564,214300000.0
2009-10-20 21:32:00,1.65645,1.65665,1.65635,1.6565,233100000.0
2009-10-20 21:33:00,1.6565,1.6568,1.6565,1.65655,172800000.0
2009-10-20 21:34:00,1.65655,1.65655,1.6565,1.6565,60000000.0
2009-10-20 21:35:00,1.6565,1.65675,1.6565,1.6567,156700000.0
2009-10-20 21:36:00,1.6567,1.657,1.6567,1.657,115500000.0
2009-10-20 21:37:00,1.657,1.657,1.6567,1.6567,106500000.0
2009-10-20 21:38:00,1.6567,1.65685,1.6567,1.6568,38700000.0
2009-10-20 21:39:00,1.6568,1.657,1.6568,1.6569,61000000.0
2009-10-20 21:40:00,1.6569,1.65725,1.6569,1.6571,91900000.0
2009-10-20 21:41:00,1.6571,1.6571,1.6564,1.65695,115500000.0
2009-10-20 21:42:00,1.65695,1.65695,1.6566,1.6567,85700000.0
2009-10-20 21:43:00,1.65675,1.65675,1.6564,1.65645,111800000.0
2009-10-20 21:44:00,1.65655,1.6566,1.65645,1.65655,111400000.0
2009-10-20 21:45:00,1.6565,1.65675,1.65645,1.65675,132500000.0
2009-10-20 21:46:00,1.65675,1.65675,1.6564,1.65645,52000000.0
2009-10-20 21:47:00,1.65645,1.65645,1.65625,1.65635,109600000.0
2009-10-20 21:48:00,1.6563,1.6566,1.6563,1.6564,51200000.0
2009-10-20 21:49:00,1.6564,1.6564,1.6563,1.6563,54000000.0
2009-10-20 21:50:00,1.6563,1.65645,1.65625,1.6564,49300000.0
2009-10-20 21:51:00,1.6564,1.65655,1.65625,1.65645,137000000.0
2009-10-20 21:52:00,1.65645,1.6565,1.65625,1.65625,59300000.0
2009-10-20 21:53:00,1.65625,1.6563,1.65615,1.6562,105600000.0
2009-10-20 21:54:00,1.6562,1.6562,1.65605,1.65605,73100000.0
2009-10-20 21:55:00,1.656,1.6564,1.656,1.65635,95100000.0
2009-10-20 21:56:00,1.6564,1.65665,1.6563,1.65665,265600000.0
2009-10-20 21:57:00,1.65655,1.65735,1.65655,1.6571,319700000.0
2009-10-20 21:58:00,1.65705,1.65755,1.657,1.65715,277900000.0
2009-10-20 21:59:00,1.65715,1.6574,1.65715,1.65715,188400000.0
2009-10-20 22:00:00,1.65725,1.65755,1.6572,1.65735,196600000.0
2009-10-20 22:01:00,1.6573,1.6574,1.6571,1.6572,99700000.0
2009-10-20 22:02:00,1.65725,1.6573,1.6571,1.65715,40200000.0
2009-10-20 22:03:00,1.6572,1.65725,1.6571,1.6571,40100000.0
2009-10-20 22:04:00,1.65715,1.65715,1.65665,1.65675,93300000.0
2009-10-20 22:05:00,1.65675,1.6571,1.65675,1.6571,60300000.0
2009-10-20 22:06:00,1.65715,1.6572,1.657,1.657,57000000.0
2009-10-20 22:07:00,1.657,1.657,1.65685,1.65685,33400000.0
2009-10-20 22:08:00,1.6569,1.65705,1.6569,1.65705,47600000.0
2009-10-20 22:09:00,1.657,1.65705,1.6569,1.6569,67000000.0
2009-10-20 22:10:00,1.6569,1.657,1.65675,1.6569,120700000.0
2009-10-20 22:11:00,1.65685,1.657,1.6568,1.6569,126600000.0
2009-10-20 22:12:00,1.6569,1.6569,1.6568,1.6568,92200000.0
2009-10-20 22:13:00,1.65675,1.6571,1.6567,1.65705,51400000.0
2009-10-20 22:14:00,1.657,1.65705,1.6569,1.6569,29900000.0
2009-10-20 22:15:00,1.6569,1.65695,1.65685,1.6569,31900000.0
2009-10-20 22:16:00,1.65685,1.65685,1.65675,1.65685,53000000.0
2009-10-20 22:17:00,1.65685,1.6569,1.6568,1.65685,62300000.0
2009-10-20 22:18:00,1.65685,1.6569,1.6568,1.6569,29900000.0
2009-10-20 22:19:00,1.6569,1.65695,1.6568,1.65695,68100000.0
2009-10-20 22:20:00,1.65685,1.65695,1.65685,1.65685,56000000.0
2009-10-20 22:21:00,1.65685,1.6569,1.6568,1.6569,104300000.0
2009-10-20 22:22:00,1.6569,1.6571,1.65685,1.6571,32600000.0
2009-10-20 22:23:00,1.6571,1.65715,1.65695,1.65705,63600000.0
2009-10-20 22:24:00,1.65705,1.65715,1.65705,1.6571,13500000.0
2009-10-20 22:25:00,1.6571,1.65725,1.65705,1.65705,52700000.0
2009-10-20 22:26:00,1.65705,1.65715,1.657,1.65715,14200000.0
2009-10-20 22:27:00,1.657,1.657,1.65695,1.657,31200000.0
2009-10-20 22:28:00,1.657,1.657,1.65695,1.657,18300000.0
2009-10-20 22:29:00,1.657,1.6571,1.657,1.6571,24200000.0
2009-10-20 22:30:00,1.65715,1.6572,1.65685,1.65705,93100000.0
2009-10-20 22:31:00,1.65705,1.65705,1.6569,1.657,80300000.0
2009-10-20 22:32:00,1.65695,1.657,1.6569,1.657,13300000.0
2009-10-20 22:33:00,1.657,1.65705,1.65695,1.65695,27300000.0
2009-10-20 22:34:00,1.657,1.6571,1.65695,1.65705,51800000.0
2009-10-20 22:35:00,1.657,1.657,1.657,1.657,1000000.0
2009-10-20 22:36:00,1.65695,1.657,1.65685,1.657,49700000.0
2009-10-20 22:37:00,1.6571,1.65745,1.657,1.65745,73900000.0
2009-10-20 22:38:00,1.6574,1.65755,1.6574,1.65755,39000000.0
2009-10-20 22:39:00,1.6576,1.6576,1.6571,1.6574,76500000.0
2009-10-20 22:40:00,1.6574,1.65745,1.6573,1.65735,33200000.0
2009-10-20 22:41:00,1.65735,1.65735,1.6573,1.6573,9800000.0
2009-10-20 22:42:00,1.65735,1.6574,1.65735,1.65735,64600000.0
2009-10-20 22:43:00,1.65735,1.6574,1.6572,1.65725,53000000.0
2009-10-20 22:44:00,1.65725,1.65735,1.65705,1.65705,68400000.0
2009-10-20 22:45:00,1.65705,1.65705,1.65665,1.65685,51600000.0
2009-10-20 22:46:00,1.6568,1.6569,1.6567,1.6569,33900000.0
2009-10-20 22:47:00,1.65685,1.65685,1.65675,1.65675,4000000.0
2009-10-20 22:48:00,1.6567,1.65695,1.6567,1.65695,30400000.0
2009-10-20 22:49:00,1.6569,1.65695,1.6569,1.65695,35500000.0
2009-10-20 22:50:00,1.6571,1.6574,1.65695,1.6574,97800000.0
2009-10-20 22:51:00,1.65745,1.6576,1.6574,1.65755,42800000.0
2009-10-20 22:52:00,1.65755,1.65765,1.6574,1.6576,84700000.0
2009-10-20 22:53:00,1.65765,1.65765,1.65685,1.657,54700000.0
2009-10-20 22:54:00,1.65705,1.6575,1.65695,1.65715,80500000.0
2009-10-20 22:55:00,1.65705,1.65725,1.657,1.657,132500000.0
2009-10-20 22:56:00,1.657,1.6577,1.657,1.65745,70100000.0
2009-10-20 22:57:00,1.65745,1.65765,1.6574,1.6574,129100000.0
2009-10-20 22:58:00,1.6574,1.6574,1.65705,1.6571,66000000.0
2009-10-20 22:59:00,1.6571,1.6575,1.6567,1.65695,83000000.0
2009-10-20 23:00:00,1.65695,1.6574,1.6568,1.65705,40000000.0
2009-10-20 23:01:00,1.6571,1.6573,1.65705,1.65705,22000000.0
2009-10-20 23:02:00,1.657,1.65715,1.657,1.65705,7000000.0
2009-10-20 23:03:00,1.65705,1.65705,1.657,1.65705,5000000.0
2009-10-20 23:04:00,1.657,1.65715,1.6569,1.6571,33000000.0
2009-10-20 23:05:00,1.65705,1.65705,1.65675,1.65675,18400000.0
2009-10-20 23:06:00,1.6567,1.65675,1.65645,1.6566,28000000.0
2009-10-20 23:07:00,1.6566,1.657,1.6565,1.65675,34900000.0
2009-10-20 23:08:00,1.65685,1.657,1.65665,1.6567,32400000.0
2009-10-20 23:09:00,1.6567,1.6568,1.65625,1.6567,54300000.0
2009-10-20 23:10:00,1.6566,1.6567,1.6566,1.6567,9800000.0
2009-10-20 23:11:00,1.6567,1.65675,1.65655,1.6567,22200000.0
2009-10-20 23:12:00,1.6567,1.657,1.6567,1.65685,30400000.0
2009-10-20 23:13:00,1.6569,1.65765,1.6569,1.65765,47000000.0
2009-10-20 23:14:00,1.65765,1.6577,1.65745,1.6576,66900000.0
2009-10-20 23:15:00,1.6576,1.658,1.6576,1.658,40800000.0
2009-10-20 23:16:00,1.658,1.6581,1.65785,1.6579,19000000.0
2009-10-20 23:17:00,1.65785,1.658,1.65785,1.658,14000000.0
2009-10-20 23:18:00,1.65795,1.6581,1.65795,1.65795,19000000.0
2009-10-20 23:19:00,1.65795,1.658,1.65775,1.65775,37000000.0
2009-10-20 23:20:00,1.65775,1.6578,1.65775,1.6578,17000000.0
2009-10-20 23:21:00,1.65775,1.658,1.65775,1.65775,11200000.0
2009-10-20 23:22:00,1.6578,1.65785,1.65775,1.65785,7000000.0
2009-10-20 23:23:00,1.65775,1.6578,1.6577,1.6578,6000000.0
2009-10-20 23:24:00,1.65785,1.658,1.6578,1.658,20200000.0
2009-10-20 23:25:00,1.658,1.658,1.65785,1.65785,11000000.0
2009-10-20 23:26:00,1.65785,1.65785,1.6577,1.6578,11000000.0
2009-10-20 23:27:00,1.65775,1.658,1.6577,1.6577,17600000.0
2009-10-20 23:28:00,1.6577,1.65775,1.6576,1.6577,37800000.0
2009-10-20 23:29:00,1.6577,1.6581,1.6577,1.658,32600000.0
2009-10-20 23:30:00,1.65805,1.65835,1.65805,1.65835,15600000.0
2009-10-20 23:31:00,1.65835,1.65835,1.65835,1.65835,7000000.0
2009-10-20 23:32:00,1.65835,1.6585,1.65835,1.6584,113700000.0
2009-10-20 23:33:00,1.6584,1.65845,1.6584,1.65845,47800000.0
2009-10-20 23:34:00,1.65845,1.65845,1.65845,1.65845,30400000.0
2009-10-20 23:35:00,1.65845,1.6585,1.65845,1.65845,33400000.0
2009-10-20 23:36:00,1.65845,1.65865,1.65845,1.65855,96000000.0
2009-10-20 23:37:00,1.65865,1.65865,1.65855,1.65855,7200000.0
2009-10-20 23:38:00,1.6585,1.65865,1.6583,1.65865,47000000.0
2009-10-20 23:39:00,1.65865,1.65895,1.65865,1.65895,52200000.0
2009-10-20 23:40:00,1.65895,1.65895,1.65865,1.65865,41200000.0
2009-10-20 23:41:00,1.65865,1.65865,1.6586,1.6586,17000000.0
2009-10-20 23:42:00,1.6586,1.65875,1.6586,1.6587,22500000.0
2009-10-20 23:43:00,1.65865,1.65865,1.65855,1.65855,7000000.0
2009-10-20 23:44:00,1.65855,1.65855,1.65835,1.65835,57400000.0
2009-10-20 23:45:00,1.6584,1.6585,1.65825,1.6585,30000000.0
2009-10-20 23:46:00,1.6585,1.65855,1.6583,1.65855,30000000.0
2009-10-20 23:47:00,1.6585,1.65855,1.6582,1.65825,65800000.0
2009-10-20 23:48:00,1.6582,1.65835,1.65815,1.6582,65900000.0
2009-10-20 23:49:00,1.6582,1.6584,1.6582,1.65825,75400000.0
2009-10-20 23:50:00,1.6582,1.65825,1.65805,1.65815,125200000.0
2009-10-20 23:51:00,1.6582,1.6584,1.65815,1.6584,30800000.0
2009-10-20 23:52:00,1.6584,1.65855,1.6584,1.65855,76800000.0
2009-10-20 23:53:00,1.65855,1.65875,1.65835,1.6585,39200000.0
2009-10-20 23:54:00,1.6585,1.6586,1.65845,1.6586,35400000.0
2009-10-20 23:55:00,1.6586,1.6586,1.65835,1.6584,26400000.0
2009-10-20 23:56:00,1.6584,1.65855,1.6584,1.65855,23300000.0
2009-10-20 23:57:00,1.65855,1.6586,1.6585,1.65855,11900000.0
2009-10-20 23:58:00,1.65855,1.65855,1.65855,1.65855,1000000.0
2009-10-20 23:59:00,1.65855,1.6586,1.6584,1.65855,56100000.0
2009-10-21 00:00:00,1.6585,1.65855,1.65825,1.6584,53900000.0
2009-10-21 00:01:00,1.65825,1.6587,1.65815,1.65855,66300000.0
2009-10-21 00:02:00,1.65855,1.65855,1.6582,1.6584,44000000.0
2009-10-21 00:03:00,1.6584,1.65865,1.6584,1.6584,29000000.0
2009-10-21 00:04:00,1.6584,1.6584,1.6583,1.65835,8000000.0
2009-10-21 00:05:00,1.65835,1.6585,1.65835,1.6584,25000000.0
2009-10-21 00:06:00,1.6584,1.6585,1.6584,1.65845,13000000.0
2009-10-21 00:07:00,1.65835,1.6584,1.6583,1.6584,18000000.0
2009-10-21 00:08:00,1.6584,1.6584,1.6583,1.65835,10000000.0
2009-10-21 00:09:00,1.6583,1.65835,1.6582,1.6583,27000000.0
2009-10-21 00:10:00,1.6583,1.65835,1.6583,1.6583,9000000.0
2009-10-21 00:11:00,1.6583,1.65845,1.6582,1.65845,18700000.0
2009-10-21 00:12:00,1.65845,1.65845,1.6582,1.65825,22000000.0
2009-10-21 00:13:00,1.6582,1.6584,1.6582,1.6584,26000000.0
2009-10-21 00:14:00,1.6584,1.6585,1.6584,1.6585,9000000.0
2009-10-21 00:15:00,1.65845,1.65865,1.65845,1.65865,37000000.0
2009-10-21 00:16:00,1.65865,1.65875,1.6585,1.6585,29000000.0
2009-10-21 00:17:00,1.6585,1.65855,1.6584,1.6585,33000000.0
2009-10-21 00:18:00,1.6585,1.65855,1.65845,1.6585,7000000.0
2009-10-21 00:19:00,1.65855,1.65865,1.65855,1.65865,31000000.0
2009-10-21 00:20:00,1.65865,1.6587,1.6586,1.6586,22000000.0
2009-10-21 00:21:00,1.6586,1.65865,1.65855,1.6586,21100000.0
2009-10-21 00:22:00,1.65865,1.65865,1.6585,1.65855,24900000.0
2009-10-21 00:23:00,1.65855,1.6586,1.6585,1.65855,47500000.0
2009-10-21 00:24:00,1.65855,1.6587,1.65855,1.65865,49800000.0
2009-10-21 00:25:00,1.65865,1.6587,1.6586,1.65865,21000000.0
2009-10-21 00:26:00,1.65865,1.65875,1.65865,1.6587,24000000.0
2009-10-21 00:27:00,1.6587,1.6587,1.6586,1.65865,30000000.0
2009-10-21 00:28:00,1.65865,1.6587,1.6586,1.65865,25000000.0
2009-10-21 00:29:00,1.65865,1.6589,1.6586,1.6589,42000000.0
2009-10-21 00:30:00,1.6587,1.6587,1.65855,1.65865,23000000.0
2009-10-21 00:31:00,1.65812,1.65856,1.65812,1.65843,14800000.0
2009-10-21 00:32:00,1.65855,1.65865,1.65855,1.65865,7700000.0
2009-10-21 00:33:00,1.6586,1.6587,1.6586,1.6587,7600000.0
2009-10-21 00:34:00,1.6586,1.65865,1.6586,1.65865,20200000.0
2009-10-21 00:35:00,1.6587,1.6588,1.6587,1.6588,6200000.0
2009-10-21 00:36:00,1.6587,1.6587,1.65855,1.65855,9000000.0
2009-10-21 00:37:00,1.65855,1.6586,1.6585,1.65855,8000000.0
2009-10-21 00:38:00,1.65855,1.65855,1.65835,1.65845,22400000.0
2009-10-21 00:39:00,1.65845,1.65845,1.65835,1.65845,55800000.0
2009-10-21 00:40:00,1.65845,1.6587,1.65845,1.6587,74400000.0
2009-10-21 00:41:00,1.65865,1.6587,1.65855,1.6586,9000000.0
2009-10-21 00:42:00,1.6586,1.6587,1.65845,1.65845,32400000.0
2009-10-21 00:43:00,1.65845,1.65855,1.65845,1.65845,48800000.0
2009-10-21 00:44:00,1.6584,1.6585,1.6584,1.6585,44000000.0
2009-10-21 00:45:00,1.6585,1.6586,1.65845,1.65855,57600000.0
2009-10-21 00:46:00,1.6585,1.65875,1.6585,1.65865,31400000.0
2009-10-21 00:47:00,1.6586,1.65865,1.65845,1.6585,30000000.0
2009-10-21 00:48:00,1.65845,1.6585,1.6584,1.6585,26000000.0
2009-10-21 00:49:00,1.6584,1.65855,1.65835,1.6584,32500000.0
2009-10-21 00:50:00,1.6584,1.65845,1.6584,1.65845,9200000.0
2009-10-21 00:51:00,1.65835,1.65845,1.6583,1.65845,19600000.0
2009-10-21 00:52:00,1.6584,1.65845,1.6584,1.6584,12400000.0
2009-10-21 00:53:00,1.65845,1.65845,1.65835,1.65845,15000000.0
2009-10-21 00:54:00,1.6584,1.6584,1.65835,1.6584,5700000.0
2009-10-21 00:55:00,1.6584,1.6584,1.65835,1.6584,15600000.0
2009-10-21 00:56:00,1.65835,1.6585,1.65835,1.6584,78700000.0
2009-10-21 00:57:00,1.6584,1.65845,1.6583,1.6584,62000000.0
2009-10-21 00:58:00,1.6584,1.6585,1.65835,1.65835,44400000.0
2009-10-21 00:59:00,1.65835,1.65845,1.65795,1.65805,67200000.0
2009-10-21 01:00:00,1.658,1.6584,1.658,1.65825,44700000.0
2009-10-21 01:01:00,1.65825,1.6585,1.65825,1.6585,29000000.0
2009-10-21 01:02:00,1.65845,1.65845,1.65845,1.65845,4200000.0
2009-10-21 01:03:00,1.6585,1.6586,1.65835,1.65855,51000000.0
2009-10-21 01:04:00,1.65855,1.65855,1.65855,1.65855,5600000.0
2009-10-21 01:05:00,1.65855,1.65865,1.65845,1.65845,35000000.0
2009-10-21 01:06:00,1.65845,1.65855,1.6584,1.65845,25400000.0
2009-10-21 01:07:00,1.6584,1.6585,1.6584,1.6584,26600000.0
2009-10-21 01:08:00,1.65835,1.65835,1.65815,1.65815,35000000.0
2009-10-21 01:09:00,1.65815,1.6582,1.6581,1.6581,38800000.0
2009-10-21 01:10:00,1.6581,1.6584,1.658,1.65835,51800000.0
2009-10-21 01:11:00,1.65825,1.6583,1.65825,1.65825,35000000.0
2009-10-21 01:12:00,1.65815,1.65815,1.6579,1.658,43800000.0
2009-10-21 01:13:00,1.658,1.65805,1.6578,1.65805,137400000.0
2009-10-21 01:14:00,1.658,1.658,1.65775,1.65795,51100000.0
2009-10-21 01:15:00,1.6579,1.658,1.65785,1.658,10600000.0
2009-10-21 01:16:00,1.65795,1.658,1.65795,1.658,9800000.0
2009-10-21 01:17:00,1.65795,1.65805,1.65795,1.65795,33100000.0
2009-10-21 01:18:00,1.65795,1.65795,1.6577,1.6578,58400000.0
2009-10-21 01:19:00,1.65775,1.65785,1.65775,1.65785,12800000.0
2009-10-21 01:20:00,1.6579,1.658,1.6579,1.658,9200000.0
2009-10-21 01:21:00,1.65805,1.65815,1.658,1.65805,24600000.0
2009-10-21 01:22:00,1.65805,1.65805,1.6579,1.65795,80600000.0
2009-10-21 01:23:00,1.65795,1.658,1.65795,1.65795,44900000.0
2009-10-21 01:24:00,1.65795,1.6583,1.6577,1.6583,21900000.0
2009-10-21 01:25:00,1.6583,1.6583,1.6579,1.658,4700000.0
2009-10-21 01:26:00,1.65805,1.65815,1.658,1.658,33700000.0
2009-10-21 01:27:00,1.658,1.65805,1.6579,1.65805,16200000.0
2009-10-21 01:28:00,1.65805,1.65805,1.658,1.65805,11400000.0
2009-10-21 01:29:00,1.65805,1.6581,1.65805,1.6581,11200000.0
2009-10-21 01:30:00,1.658,1.658,1.65795,1.658,13600000.0
2009-10-21 01:31:00,1.658,1.658,1.65795,1.658,15400000.0
2009-10-21 01:32:00,1.65795,1.658,1.6578,1.658,21500000.0
2009-10-21 01:33:00,1.658,1.65805,1.65795,1.658,18700000.0
2009-10-21 01:34:00,1.658,1.658,1.6577,1.6577,24900000.0
2009-10-21 01:35:00,1.6577,1.6577,1.6577,1.6577,15400000.0
2009-10-21 01:36:00,1.6577,1.6579,1.65765,1.6579,35200000.0
2009-10-21 01:37:00,1.6579,1.65795,1.65785,1.65795,13000000.0
2009-10-21 01:38:00,1.6579,1.65805,1.6579,1.65805,10400000.0
2009-10-21 01:39:00,1.65795,1.6581,1.65795,1.6581,7400000.0
2009-10-21 01:40:00,1.6581,1.6581,1.65785,1.6579,35200000.0
2009-10-21 01:41:00,1.65795,1.658,1.65785,1.65785,12200000.0
2009-10-21 01:42:00,1.65775,1.6578,1.65765,1.6577,53400000.0
2009-10-21 01:43:00,1.65765,1.65785,1.65755,1.65775,38500000.0
2009-10-21 01:44:00,1.65785,1.65805,1.65785,1.65805,9400000.0
2009-10-21 01:45:00,1.65805,1.6581,1.65805,1.6581,16600000.0
2009-10-21 01:46:00,1.6581,1.6581,1.65795,1.65805,47300000.0
2009-10-21 01:47:00,1.65805,1.65875,1.658,1.65875,128300000.0
2009-10-21 01:48:00,1.6587,1.6595,1.6585,1.65915,158700000.0
2009-10-21 01:49:00,1.65915,1.6593,1.6589,1.6589,96800000.0
2009-10-21 01:50:00,1.6588,1.6589,1.65795,1.6581,76200000.0
2009-10-21 01:51:00,1.6581,1.6583,1.6581,1.65815,66600000.0
2009-10-21 01:52:00,1.65815,1.6587,1.6581,1.6585,122900000.0
2009-10-21 01:53:00,1.6584,1.65845,1.65825,1.65835,117500000.0
2009-10-21 01:54:00,1.65835,1.6584,1.6579,1.65795,75800000.0
2009-10-21 01:55:00,1.65785,1.6579,1.65775,1.6579,60000000.0
2009-10-21 01:56:00,1.65795,1.6582,1.65795,1.6582,22800000.0
2009-10-21 01:57:00,1.6582,1.6583,1.6582,1.6582,33000000.0
2009-10-21 01:58:00,1.65825,1.6583,1.65815,1.65825,66000000.0
2009-10-21 01:59:00,1.65825,1.6583,1.6582,1.6582,40200000.0
2009-10-21 02:00:00,1.65815,1.6583,1.65785,1.65805,96600000.0
2009-10-21 02:01:00,1.65805,1.65825,1.6578,1.65825,119000000.0
2009-10-21 02:02:00,1.65825,1.6584,1.6581,1.6584,68600000.0
2009-10-21 02:03:00,1.6584,1.6584,1.6581,1.65815,83600000.0
2009-10-21 02:04:00,1.65815,1.6583,1.65815,1.6582,66200000.0
2009-10-21 02:05:00,1.65825,1.6584,1.6582,1.6584,136600000.0
2009-10-21 02:06:00,1.6584,1.6585,1.6582,1.65825,72400000.0
2009-10-21 02:07:00,1.65825,1.65835,1.6581,1.65835,60800000.0
2009-10-21 02:08:00,1.6583,1.6584,1.6583,1.6584,22000000.0
2009-10-21 02:09:00,1.65835,1.6584,1.6582,1.65835,56300000.0
2009-10-21 02:10:00,1.6583,1.6584,1.6582,1.65825,67800000.0
2009-10-21 02:11:00,1.6583,1.65835,1.6582,1.65825,30200000.0
2009-10-21 02:12:00,1.65825,1.65845,1.65825,1.65835,62600000.0
2009-10-21 02:13:00,1.6583,1.6584,1.6583,1.65835,87800000.0
2009-10-21 02:14:00,1.65835,1.6584,1.65835,1.65835,26400000.0
2009-10-21 02:15:00,1.65835,1.6584,1.6582,1.6582,103600000.0
2009-10-21 02:16:00,1.6582,1.6585,1.6582,1.65845,54800000.0
2009-10-21 02:17:00,1.6584,1.65905,1.65835,1.659,56800000.0
2009-10-21 02:18:00,1.65895,1.65895,1.6588,1.6589,29500000.0
2009-10-21 02:19:00,1.65895,1.6591,1.6589,1.65895,72000000.0
2009-10-21 02:20:00,1.6589,1.6591,1.6589,1.6591,77000000.0
2009-10-21 02:21:00,1.65895,1.65905,1.65895,1.659,42200000.0
2009-10-21 02:22:00,1.659,1.6591,1.6589,1.65895,91000000.0
2009-10-21 02:23:00,1.659,1.65905,1.6589,1.65905,34700000.0
2009-10-21 02:24:00,1.65915,1.65915,1.6589,1.6589,41200000.0
2009-10-21 02:25:00,1.6589,1.6591,1.65885,1.65895,54400000.0
2009-10-21 02:26:00,1.65895,1.6591,1.6589,1.65905,39800000.0
2009-10-21 02:27:00,1.6591,1.6591,1.659,1.659,26800000.0
2009-10-21 02:28:00,1.659,1.65915,1.659,1.65915,27800000.0
2009-10-21 02:29:00,1.6592,1.6593,1.65915,1.6593,13600000.0
2009-10-21 02:30:00,1.65935,1.65935,1.6592,1.6593,14400000.0
2009-10-21 02:31:00,1.6593,1.6593,1.65915,1.6592,31800000.0
2009-10-21 02:32:00,1.6592,1.65925,1.65905,1.6592,35000000.0
2009-10-21 02:33:00,1.6592,1.65935,1.6592,1.65935,39600000.0
2009-10-21 02:34:00,1.6594,1.65945,1.6593,1.65945,53600000.0
2009-10-21 02:35:00,1.65945,1.65945,1.65915,1.6592,37300000.0
2009-10-21 02:36:00,1.6592,1.65925,1.65905,1.65915,51700000.0
2009-10-21 02:37:00,1.6591,1.65925,1.65895,1.6592,23100000.0
2009-10-21 02:38:00,1.6592,1.65925,1.6589,1.6589,43000000.0
2009-10-21 02:39:00,1.6589,1.6589,1.6586,1.65865,80200000.0
2009-10-21 02:40:00,1.6586,1.65895,1.6586,1.65895,64800000.0
2009-10-21 02:41:00,1.6589,1.659,1.65875,1.65895,53400000.0
2009-10-21 02:42:00,1.65895,1.6591,1.6589,1.65905,31700000.0
2009-10-21 02:43:00,1.659,1.65945,1.659,1.6591,54800000.0
2009-10-21 02:44:00,1.6591,1.6591,1.659,1.659,44400000.0
2009-10-21 02:45:00,1.659,1.65925,1.659,1.6591,27500000.0
2009-10-21 02:46:00,1.65915,1.65925,1.6591,1.6591,58500000.0
2009-10-21 02:47:00,1.65915,1.6594,1.65905,1.6591,99000000.0
2009-10-21 02:48:00,1.6591,1.65915,1.659,1.659,29400000.0
2009-10-21 02:49:00,1.65905,1.6593,1.6589,1.6592,163800000.0
2009-10-21 02:50:00,1.6592,1.6592,1.659,1.6592,141600000.0
2009-10-21 02:51:00,1.6591,1.6592,1.65885,1.6591,120600000.0
2009-10-21 02:52:00,1.65915,1.6592,1.65895,1.6591,137000000.0
2009-10-21 02:53:00,1.6591,1.65915,1.6589,1.65905,127700000.0
2009-10-21 02:54:00,1.65905,1.6591,1.6582,1.65855,152600000.0
2009-10-21 02:55:00,1.6587,1.659,1.65865,1.6587,117600000.0
2009-10-21 02:56:00,1.6587,1.6589,1.6587,1.65885,66600000.0
2009-10-21 02:57:00,1.6588,1.6589,1.6588,1.6589,67600000.0
2009-10-21 02:58:00,1.65895,1.65895,1.65875,1.6588,93000000.0
2009-10-21 02:59:00,1.6588,1.65905,1.6588,1.65905,82600000.0
2009-10-21 03:00:00,1.65885,1.65895,1.6588,1.6588,104200000.0
2009-10-21 03:01:00,1.6588,1.65885,1.6587,1.6587,16200000.0
2009-10-21 03:02:00,1.6587,1.65885,1.65865,1.65875,116100000.0
2009-10-21 03:03:00,1.65875,1.6589,1.65875,1.6588,48200000.0
2009-10-21 03:04:00,1.6588,1.6588,1.65875,1.6588,21000000.0
2009-10-21 03:05:00,1.6588,1.6589,1.6587,1.65875,42600000.0
2009-10-21 03:06:00,1.65875,1.65875,1.65875,1.65875,44000000.0
2009-10-21 03:07:00,1.6588,1.659,1.6588,1.6589,87400000.0
2009-10-21 03:08:00,1.6589,1.6591,1.65845,1.6585,109400000.0
2009-10-21 03:09:00,1.6585,1.6585,1.6583,1.65845,48900000.0
2009-10-21 03:10:00,1.65835,1.65855,1.65835,1.65835,60200000.0
2009-10-21 03:11:00,1.6584,1.6585,1.6582,1.65835,44000000.0
2009-10-21 03:12:00,1.65835,1.65865,1.6582,1.6583,93200000.0
2009-10-21 03:13:00,1.65825,1.6584,1.6581,1.65825,57600000.0
2009-10-21 03:14:00,1.65825,1.65825,1.6582,1.6582,23800000.0
2009-10-21 03:15:00,1.65825,1.65835,1.65815,1.6583,60400000.0
2009-10-21 03:16:00,1.6583,1.65845,1.6583,1.6583,40800000.0
2009-10-21 03:17:00,1.6583,1.6584,1.6582,1.65825,49400000.0
2009-10-21 03:18:00,1.6583,1.6583,1.6582,1.6583,15000000.0
2009-10-21 03:19:00,1.6583,1.6583,1.65825,1.6583,20400000.0
2009-10-21 03:20:00,1.65825,1.6583,1.6582,1.6582,31400000.0
2009-10-21 03:21:00,1.65815,1.65825,1.65815,1.65825,17000000.0
2009-10-21 03:22:00,1.65825,1.65835,1.6582,1.65835,20800000.0
2009-10-21 03:23:00,1.6583,1.6583,1.65825,1.65825,4000000.0
2009-10-21 03:24:00,1.6582,1.6582,1.65805,1.65815,8000000.0
2009-10-21 03:25:00,1.65815,1.65815,1.6581,1.65815,22000000.0
2009-10-21 03:26:00,1.6581,1.6581,1.65805,1.65805,17800000.0
2009-10-21 03:27:00,1.6581,1.65815,1.65805,1.65815,9600000.0
2009-10-21 03:28:00,1.65815,1.65815,1.65815,1.65815,3000000.0
2009-10-21 03:29:00,1.65815,1.65815,1.65815,1.65815,3000000.0
2009-10-21 03:30:00,1.65815,1.6584,1.65815,1.6583,25000000.0
2009-10-21 03:31:00,1.65835,1.6584,1.65825,1.65835,27000000.0
2009-10-21 03:32:00,1.6584,1.6584,1.6583,1.6583,6000000.0
2009-10-21 03:33:00,1.6583,1.6583,1.6582,1.65825,14800000.0
2009-10-21 03:34:00,1.6583,1.6583,1.6581,1.65815,20200000.0
2009-10-21 03:35:00,1.65815,1.6582,1.6581,1.65815,53200000.0
2009-10-21 03:36:00,1.65815,1.65825,1.65795,1.658,53700000.0
2009-10-21 03:37:00,1.658,1.65805,1.65775,1.6578,118400000.0
2009-10-21 03:38:00,1.6578,1.6578,1.6576,1.6578,108200000.0
2009-10-21 03:39:00,1.6578,1.6578,1.6575,1.65765,87200000.0
2009-10-21 03:40:00,1.65765,1.6577,1.65755,1.65765,102300000.0
2009-10-21 03:41:00,1.65765,1.6578,1.65755,1.6577,91900000.0
2009-10-21 03:42:00,1.65775,1.6578,1.65755,1.65755,44200000.0
2009-10-21 03:43:00,1.65755,1.65765,1.65745,1.6575,107000000.0
2009-10-21 03:44:00,1.6575,1.6576,1.6572,1.65735,60900000.0
2009-10-21 03:45:00,1.65735,1.65765,1.6573,1.65765,36600000.0
2009-10-21 03:46:00,1.65765,1.6578,1.6575,1.6577,111500000.0
2009-10-21 03:47:00,1.6577,1.65775,1.65745,1.65755,82400000.0
2009-10-21 03:48:00,1.6576,1.65775,1.6575,1.65755,105900000.0
2009-10-21 03:49:00,1.6575,1.6575,1.65725,1.65735,38400000.0
2009-10-21 03:50:00,1.6574,1.65755,1.6574,1.65745,62900000.0
2009-10-21 03:51:00,1.6575,1.6575,1.6574,1.65745,32000000.0
2009-10-21 03:52:00,1.6575,1.6576,1.6574,1.65755,50400000.0
2009-10-21 03:53:00,1.65755,1.6576,1.6575,1.65755,21000000.0
2009-10-21 03:54:00,1.65755,1.65795,1.6575,1.65785,66000000.0
2009-10-21 03:55:00,1.6579,1.6584,1.65785,1.6584,99200000.0
2009-10-21 03:56:00,1.65835,1.6589,1.65825,1.6589,97900000.0
2009-10-21 03:57:00,1.65895,1.65915,1.6588,1.6589,101200000.0
2009-10-21 03:58:00,1.6589,1.659,1.6588,1.65895,100000000.0
2009-10-21 03:59:00,1.6589,1.65925,1.65885,1.65895,98800000.0
2009-10-21 04:00:00,1.65895,1.65945,1.65895,1.6591,139700000.0
2009-10-21 04:01:00,1.6591,1.65985,1.65905,1.65985,161400000.0
2009-10-21 04:02:00,1.65985,1.66015,1.6594,1.6595,177700000.0
2009-10-21 04:03:00,1.65955,1.6599,1.6595,1.65985,125100000.0
2009-10-21 04:04:00,1.65985,1.66005,1.65955,1.65995,129000000.0
2009-10-21 04:05:00,1.65995,1.6601,1.6597,1.65985,138800000.0
2009-10-21 04:06:00,1.65985,1.66,1.6596,1.65985,125400000.0
2009-10-21 04:07:00,1.65985,1.66005,1.6598,1.66005,121400000.0
2009-10-21 04:08:00,1.6599,1.66005,1.6599,1.65995,86400000.0
2009-10-21 04:09:00,1.65995,1.66005,1.6599,1.65995,55000000.0
2009-10-21 04:10:00,1.66005,1.66025,1.6599,1.6601,83400000.0
2009-10-21 04:11:00,1.6602,1.6603,1.65985,1.6599,147600000.0
2009-10-21 04:12:00,1.6599,1.66005,1.6597,1.65975,93600000.0
2009-10-21 04:13:00,1.65975,1.6599,1.6597,1.65985,56600000.0
2009-10-21 04:14:00,1.6598,1.6599,1.65965,1.6597,107200000.0
2009-10-21 04:15:00,1.6597,1.6598,1.6596,1.65965,93600000.0
2009-10-21 04:16:00,1.6596,1.65975,1.65955,1.65975,51400000.0
2009-10-21 04:17:00,1.6597,1.66,1.6597,1.6599,89200000.0
2009-10-21 04:18:00,1.6599,1.6601,1.65975,1.6599,55000000.0
2009-10-21 04:19:00,1.6599,1.65995,1.6599,1.65995,10400000.0
2009-10-21 04:20:00,1.65995,1.65995,1.65985,1.6599,39400000.0
2009-10-21 04:21:00,1.65995,1.6602,1.6598,1.6602,132400000.0
2009-10-21 04:22:00,1.66015,1.66015,1.6597,1.6599,108000000.0
2009-10-21 04:23:00,1.65985,1.6599,1.65965,1.65975,91600000.0
2009-10-21 04:24:00,1.65975,1.6598,1.6596,1.6597,68400000.0
2009-10-21 04:25:00,1.6597,1.6598,1.65965,1.65975,94700000.0
2009-10-21 04:26:00,1.6597,1.65975,1.65945,1.65955,61400000.0
2009-10-21 04:27:00,1.65955,1.65985,1.6595,1.65985,114400000.0
2009-10-21 04:28:00,1.65975,1.6598,1.65935,1.65965,71800000.0
2009-10-21 04:29:00,1.6597,1.65975,1.65955,1.65975,46400000.0
2009-10-21 04:30:00,1.6598,1.6599,1.65975,1.65975,80800000.0
2009-10-21 04:31:00,1.65975,1.65985,1.6597,1.65975,30400000.0
2009-10-21 04:32:00,1.6598,1.65985,1.6596,1.65985,88000000.0
2009-10-21 04:33:00,1.6598,1.6599,1.6598,1.65985,60000000.0
2009-10-21 04:34:00,1.65975,1.65985,1.65945,1.65945,80900000.0
2009-10-21 04:35:00,1.6595,1.6596,1.6591,1.65915,100900000.0
2009-10-21 04:36:00,1.6591,1.65925,1.6591,1.65925,50800000.0
2009-10-21 04:37:00,1.65925,1.65925,1.65915,1.6592,31200000.0
2009-10-21 04:38:00,1.65925,1.65925,1.659,1.65915,47600000.0
2009-10-21 04:39:00,1.65915,1.6593,1.65905,1.65925,116400000.0
2009-10-21 04:40:00,1.65925,1.6594,1.65915,1.6593,106800000.0
2009-10-21 04:41:00,1.6594,1.6594,1.65925,1.65925,42000000.0
2009-10-21 04:42:00,1.65925,1.6594,1.65915,1.65915,99100000.0
2009-10-21 04:43:00,1.6592,1.6596,1.6591,1.6594,90000000.0
2009-10-21 04:44:00,1.6594,1.6596,1.65935,1.65955,90700000.0
2009-10-21 04:45:00,1.65955,1.6596,1.65935,1.65945,79500000.0
2009-10-21 04:46:00,1.65945,1.6595,1.6592,1.65945,95500000.0
2009-10-21 04:47:00,1.65945,1.65945,1.6593,1.6593,80600000.0
2009-10-21 04:48:00,1.65935,1.65945,1.65915,1.65925,115400000.0
2009-10-21 04:49:00,1.65925,1.65935,1.65915,1.65925,63800000.0
2009-10-21 04:50:00,1.65925,1.6594,1.6592,1.65925,69200000.0
2009-10-21 04:51:00,1.65925,1.6593,1.65915,1.6592,59800000.0
2009-10-21 04:52:00,1.6592,1.65935,1.65885,1.65905,120100000.0
2009-10-21 04:53:00,1.659,1.65915,1.65895,1.65905,51100000.0
2009-10-21 04:54:00,1.65905,1.65925,1.659,1.6591,84500000.0
2009-10-21 04:55:00,1.65915,1.65945,1.6591,1.65915,88600000.0
2009-10-21 04:56:00,1.65915,1.6594,1.65905,1.65905,34700000.0
2009-10-21 04:57:00,1.6591,1.65925,1.6591,1.65915,81900000.0
2009-10-21 04:58:00,1.65915,1.6592,1.65915,1.6592,50800000.0
2009-10-21 04:59:00,1.6592,1.6595,1.65905,1.65915,133700000.0
2009-10-21 05:00:00,1.65915,1.6595,1.6591,1.65945,105500000.0
2009-10-21 05:01:00,1.65945,1.65945,1.6593,1.65945,41200000.0
2009-10-21 05:02:00,1.65945,1.65945,1.65925,1.6593,40400000.0
2009-10-21 05:03:00,1.6593,1.6596,1.6593,1.6594,57700000.0
2009-10-21 05:04:00,1.6594,1.65945,1.6593,1.6593,22100000.0
2009-10-21 05:05:00,1.6593,1.65945,1.6593,1.6593,35600000.0
2009-10-21 05:06:00,1.6593,1.6594,1.6592,1.6592,10800000.0
2009-10-21 05:07:00,1.65925,1.65925,1.65915,1.6592,31200000.0
2009-10-21 05:08:00,1.65915,1.6594,1.6591,1.65935,35400000.0
2009-10-21 05:09:00,1.6593,1.65945,1.65925,1.6594,50000000.0
2009-10-21 05:10:00,1.6594,1.65945,1.65935,1.6594,38200000.0
2009-10-21 05:11:00,1.6594,1.6594,1.6593,1.65935,12800000.0
2009-10-21 05:12:00,1.65935,1.6594,1.6592,1.6594,34800000.0
2009-10-21 05:13:00,1.65935,1.65965,1.65935,1.6596,24400000.0
2009-10-21 05:14:00,1.6595,1.6597,1.65925,1.65955,109800000.0
2009-10-21 05:15:00,1.65955,1.6596,1.6593,1.65935,118000000.0
2009-10-21 05:16:00,1.65935,1.6594,1.65925,1.65925,58100000.0
2009-10-21 05:17:00,1.6593,1.6593,1.6592,1.65925,49000000.0
2009-10-21 05:18:00,1.65925,1.6593,1.65925,1.6593,19400000.0
2009-10-21 05:19:00,1.6593,1.65935,1.6593,1.6593,26600000.0
2009-10-21 05:20:00,1.6593,1.6593,1.6593,1.6593,3000000.0
2009-10-21 05:21:00,1.6593,1.6593,1.6593,1.6593,8800000.0
2009-10-21 05:22:00,1.6593,1.65935,1.6593,1.6593,18600000.0
2009-10-21 05:23:00,1.6593,1.65935,1.6593,1.6593,9600000.0
2009-10-21 05:24:00,1.6593,1.65945,1.6593,1.6593,57800000.0
2009-10-21 05:25:00,1.6593,1.65935,1.6592,1.65925,127300000.0
2009-10-21 05:26:00,1.6592,1.6593,1.6592,1.65925,123800000.0
2009-10-21 05:27:00,1.6592,1.6594,1.65915,1.65935,44700000.0
2009-10-21 05:28:00,1.65935,1.6598,1.6593,1.65975,27000000.0
2009-10-21 05:29:00,1.65975,1.6598,1.6596,1.6597,46700000.0
2009-10-21 05:30:00,1.6597,1.65975,1.65925,1.6593,116400000.0
2009-10-21 05:31:00,1.6593,1.6597,1.65915,1.65955,60900000.0
2009-10-21 05:32:00,1.6596,1.66005,1.6596,1.6598,134900000.0
2009-10-21 05:33:00,1.6599,1.66005,1.65945,1.65945,125400000.0
2009-10-21 05:34:00,1.65945,1.65955,1.65925,1.65945,103400000.0
2009-10-21 05:35:00,1.65945,1.65995,1.65945,1.65985,114200000.0
2009-10-21 05:36:00,1.65985,1.65985,1.6593,1.65945,95400000.0
2009-10-21 05:37:00,1.65945,1.6595,1.65935,1.6594,38600000.0
2009-10-21 05:38:00,1.6594,1.6595,1.65935,1.6594,40800000.0
2009-10-21 05:39:00,1.6594,1.6596,1.65935,1.6594,57000000.0
2009-10-21 05:40:00,1.65945,1.6595,1.65945,1.6595,14600000.0
2009-10-21 05:41:00,1.65945,1.65955,1.65945,1.65955,27200000.0
2009-10-21 05:42:00,1.65955,1.65965,1.6594,1.65965,50200000.0
2009-10-21 05:43:00,1.6597,1.6597,1.6597,1.6597,17200000.0
2009-10-21 05:44:00,1.6597,1.65985,1.6596,1.65985,66000000.0
2009-10-21 05:45:00,1.6598,1.6598,1.65935,1.6594,85400000.0
2009-10-21 05:46:00,1.6594,1.6594,1.65905,1.65925,73200000.0
2009-10-21 05:47:00,1.65925,1.6594,1.6592,1.6593,39800000.0
2009-10-21 05:48:00,1.6593,1.65935,1.6593,1.65935,39300000.0
2009-10-21 05:49:00,1.6594,1.6594,1.6593,1.6594,9000000.0
2009-10-21 05:50:00,1.6594,1.65945,1.65915,1.65915,57900000.0
2009-10-21 05:51:00,1.65915,1.65925,1.65905,1.6592,69900000.0
2009-10-21 05:52:00,1.6591,1.65985,1.6591,1.65985,63000000.0
2009-10-21 05:53:00,1.6599,1.66015,1.65975,1.6599,107300000.0
2009-10-21 05:54:00,1.6599,1.66005,1.65975,1.66005,72200000.0
2009-10-21 05:55:00,1.66005,1.66035,1.66005,1.66035,38800000.0
2009-10-21 05:56:00,1.66035,1.6605,1.66025,1.66035,62800000.0
2009-10-21 05:57:00,1.6603,1.66055,1.6603,1.6604,57800000.0
2009-10-21 05:58:00,1.6604,1.66045,1.6602,1.66025,86400000.0
2009-10-21 05:59:00,1.6603,1.66045,1.6603,1.66045,67800000.0
2009-10-21 06:00:00,1.66045,1.66045,1.66035,1.66045,27200000.0
2009-10-21 06:01:00,1.66045,1.66055,1.6604,1.66045,22200000.0
2009-10-21 06:02:00,1.66045,1.6605,1.6603,1.6604,61600000.0
2009-10-21 06:03:00,1.6604,1.6605,1.6603,1.6603,65600000.0
2009-10-21 06:04:00,1.66025,1.66035,1.66015,1.6603,61900000.0
2009-10-21 06:05:00,1.66035,1.6607,1.6603,1.66065,40200000.0
2009-10-21 06:06:00,1.66065,1.661,1.6606,1.661,75800000.0
2009-10-21 06:07:00,1.66085,1.6609,1.6606,1.66075,86800000.0
2009-10-21 06:08:00,1.6608,1.661,1.6608,1.6609,75500000.0
2009-10-21 06:09:00,1.6609,1.66115,1.6609,1.66105,26000000.0
2009-10-21 06:10:00,1.6611,1.662,1.66085,1.662,116700000.0
2009-10-21 06:11:00,1.66195,1.66265,1.66185,1.66225,119900000.0
2009-10-21 06:12:00,1.6623,1.66265,1.66225,1.6625,78700000.0
2009-10-21 06:13:00,1.66255,1.6626,1.66205,1.6622,124900000.0
2009-10-21 06:14:00,1.66215,1.66225,1.66195,1.66205,75500000.0
2009-10-21 06:15:00,1.662,1.6622,1.6619,1.66215,66500000.0
2009-10-21 06:16:00,1.66215,1.66215,1.66165,1.66175,33200000.0
2009-10-21 06:17:00,1.66175,1.66205,1.66155,1.66205,133700000.0
2009-10-21 06:18:00,1.6621,1.6621,1.66175,1.6618,79600000.0
2009-10-21 06:19:00,1.66185,1.6621,1.6618,1.6619,94800000.0
2009-10-21 06:20:00,1.66185,1.662,1.6618,1.662,39800000.0
2009-10-21 06:21:00,1.662,1.6621,1.6617,1.66175,68700000.0
2009-10-21 06:22:00,1.66175,1.6618,1.66175,1.66175,16400000.0
2009-10-21 06:23:00,1.6618,1.66185,1.6616,1.66175,63400000.0
2009-10-21 06:24:00,1.66175,1.6618,1.66155,1.6616,102600000.0
2009-10-21 06:25:00,1.66165,1.66185,1.66165,1.66175,43900000.0
2009-10-21 06:26:00,1.66185,1.6621,1.6618,1.66205,44700000.0
2009-10-21 06:27:00,1.66205,1.66215,1.66205,1.66205,25600000.0
2009-10-21 06:28:00,1.662,1.6621,1.66195,1.6621,7300000.0
2009-10-21 06:29:00,1.6621,1.6621,1.6621,1.6621,1400000.0
2009-10-21 06:30:00,1.6621,1.66245,1.66205,1.6622,62000000.0
2009-10-21 06:31:00,1.6622,1.66275,1.66215,1.66265,91300000.0
2009-10-21 06:32:00,1.66265,1.66275,1.6624,1.66245,105800000.0
2009-10-21 06:33:00,1.66245,1.66265,1.66235,1.66245,67100000.0
2009-10-21 06:34:00,1.6625,1.66265,1.6624,1.6625,59200000.0
2009-10-21 06:35:00,1.6625,1.66275,1.6624,1.6627,69900000.0
2009-10-21 06:36:00,1.66265,1.6627,1.66245,1.66265,77300000.0
2009-10-21 06:37:00,1.66265,1.66285,1.6626,1.6627,53700000.0
2009-10-21 06:38:00,1.6626,1.6626,1.6623,1.6623,32600000.0
2009-10-21 06:39:00,1.662,1.66215,1.6616,1.6616,83400000.0
2009-10-21 06:40:00,1.6616,1.662,1.66155,1.6619,141800000.0
2009-10-21 06:41:00,1.66195,1.6621,1.6619,1.6621,112200000.0
2009-10-21 06:42:00,1.6621,1.6622,1.662,1.6622,59600000.0
2009-10-21 06:43:00,1.6622,1.66225,1.66205,1.66225,60400000.0
2009-10-21 06:44:00,1.6622,1.6624,1.6622,1.66235,47000000.0
2009-10-21 06:45:00,1.66235,1.66305,1.66235,1.66305,86200000.0
2009-10-21 06:46:00,1.66295,1.66305,1.6628,1.66295,59800000.0
2009-10-21 06:47:00,1.66295,1.663,1.66265,1.6627,66200000.0
2009-10-21 06:48:00,1.66275,1.6631,1.6627,1.66305,74000000.0
2009-10-21 06:49:00,1.6631,1.66325,1.6629,1.6629,67800000.0
2009-10-21 06:50:00,1.66295,1.6633,1.6629,1.6633,61300000.0
2009-10-21 06:51:00,1.66325,1.66355,1.663,1.66335,76000000.0
2009-10-21 06:52:00,1.6633,1.66345,1.66325,1.66325,85300000.0
2009-10-21 06:53:00,1.6632,1.66335,1.6631,1.66325,77400000.0
2009-10-21 06:54:00,1.6634,1.66345,1.66325,1.6634,91500000.0
2009-10-21 06:55:00,1.6634,1.66345,1.6633,1.6633,28200000.0
2009-10-21 06:56:00,1.66335,1.6634,1.6632,1.6632,58700000.0
2009-10-21 06:57:00,1.66325,1.6634,1.66315,1.66335,64300000.0
2009-10-21 06:58:00,1.6633,1.6633,1.66285,1.6631,79200000.0
2009-10-21 06:59:00,1.6631,1.66315,1.663,1.663,19000000.0
2009-10-21 07:00:00,1.6629,1.66295,1.6628,1.6628,76500000.0
2009-10-21 07:01:00,1.6629,1.66295,1.6628,1.66295,28300000.0
2009-10-21 07:02:00,1.66295,1.6633,1.66295,1.66315,114900000.0
2009-10-21 07:03:00,1.6632,1.6633,1.66305,1.66315,87700000.0
2009-10-21 07:04:00,1.66315,1.66355,1.6631,1.6632,150000000.0
2009-10-21 07:05:00,1.6633,1.66335,1.66305,1.6631,113700000.0
2009-10-21 07:06:00,1.66305,1.66345,1.6629,1.66345,65700000.0
2009-10-21 07:07:00,1.6634,1.6635,1.66325,1.66335,114900000.0
2009-10-21 07:08:00,1.66335,1.66335,1.6629,1.6632,120500000.0
2009-10-21 07:09:00,1.6632,1.6632,1.6631,1.66315,84200000.0
2009-10-21 07:10:00,1.6631,1.6633,1.6629,1.6631,92300000.0
2009-10-21 07:11:00,1.66305,1.66305,1.6627,1.66285,54600000.0
2009-10-21 07:12:00,1.66275,1.66285,1.6626,1.6627,84900000.0
2009-10-21 07:13:00,1.6627,1.66275,1.66235,1.66255,61600000.0
2009-10-21 07:14:00,1.6625,1.66255,1.6624,1.6624,12400000.0
2009-10-21 07:15:00,1.6624,1.6626,1.6624,1.6625,34100000.0
2009-10-21 07:16:00,1.66245,1.6625,1.66225,1.6623,51300000.0
2009-10-21 07:17:00,1.66225,1.66245,1.66225,1.6623,31400000.0
2009-10-21 07:18:00,1.6623,1.66245,1.66225,1.66225,38600000.0
2009-10-21 07:19:00,1.6623,1.66245,1.66215,1.66215,51200000.0
2009-10-21 07:20:00,1.6622,1.66235,1.6618,1.6619,89800000.0
2009-10-21 07:21:00,1.66195,1.66225,1.66185,1.66185,71600000.0
2009-10-21 07:22:00,1.66185,1.6623,1.6618,1.66215,84800000.0
2009-10-21 07:23:00,1.6621,1.66255,1.6621,1.66255,98400000.0
2009-10-21 07:24:00,1.66255,1.66315,1.6625,1.6631,94200000.0
2009-10-21 07:25:00,1.6633,1.6639,1.6632,1.6638,132500000.0
2009-10-21 07:26:00,1.6638,1.6639,1.66365,1.66385,101400000.0
2009-10-21 07:27:00,1.66385,1.6639,1.66375,1.6638,85800000.0
2009-10-21 07:28:00,1.6637,1.66375,1.6635,1.6636,75000000.0
2009-10-21 07:29:00,1.66345,1.6636,1.6634,1.6635,71600000.0
2009-10-21 07:30:00,1.6635,1.66355,1.6634,1.6635,41200000.0
2009-10-21 07:31:00,1.6635,1.66365,1.66335,1.66365,65000000.0
2009-10-21 07:32:00,1.6636,1.66365,1.66355,1.6636,20400000.0
2009-10-21 07:33:00,1.6636,1.6636,1.66345,1.66355,65100000.0
2009-10-21 07:34:00,1.6635,1.66355,1.6634,1.66355,142800000.0
2009-10-21 07:35:00,1.6635,1.66375,1.6635,1.66375,84500000.0
2009-10-21 07:36:00,1.66375,1.66395,1.66375,1.66385,60200000.0
2009-10-21 07:37:00,1.6638,1.66395,1.66375,1.66395,37400000.0
2009-10-21 07:38:00,1.6639,1.66395,1.66315,1.66325,124100000.0
2009-10-21 07:39:00,1.6632,1.66325,1.6632,1.6632,41800000.0
2009-10-21 07:40:00,1.6632,1.66335,1.66275,1.663,82500000.0
2009-10-21 07:41:00,1.663,1.6632,1.6628,1.6631,87400000.0
2009-10-21 07:42:00,1.6631,1.66325,1.6628,1.6631,98800000.0
2009-10-21 07:43:00,1.66305,1.66315,1.66285,1.663,67500000.0
2009-10-21 07:44:00,1.663,1.66305,1.6627,1.6627,107700000.0
2009-10-21 07:45:00,1.66275,1.66285,1.66265,1.6628,88900000.0
2009-10-21 07:46:00,1.66285,1.6629,1.6627,1.6627,21800000.0
2009-10-21 07:47:00,1.6627,1.66295,1.6627,1.6629,42800000.0
2009-10-21 07:48:00,1.6629,1.6629,1.6625,1.6626,189200000.0
2009-10-21 07:49:00,1.6626,1.6628,1.6626,1.6628,122000000.0
2009-10-21 07:50:00,1.66285,1.66285,1.66245,1.66245,164400000.0
2009-10-21 07:51:00,1.66245,1.6626,1.66245,1.66255,55600000.0
2009-10-21 07:52:00,1.66255,1.6626,1.66245,1.66245,70200000.0
2009-10-21 07:53:00,1.6623,1.66245,1.66225,1.6624,76400000.0
2009-10-21 07:54:00,1.6624,1.66245,1.662,1.662,111200000.0
2009-10-21 07:55:00,1.66215,1.66215,1.66175,1.6618,121600000.0
2009-10-21 07:56:00,1.6618,1.66185,1.6618,1.6618,54600000.0
2009-10-21 07:57:00,1.66185,1.66195,1.66175,1.66195,84600000.0
2009-10-21 07:58:00,1.66185,1.66195,1.6614,1.6616,118200000.0
2009-10-21 07:59:00,1.6616,1.6619,1.66155,1.66165,69600000.0
2009-10-21 08:00:00,1.66165,1.6619,1.6613,1.6615,179400000.0
2009-10-21 08:01:00,1.66145,1.6618,1.66135,1.6614,149800000.0
2009-10-21 08:02:00,1.66145,1.66145,1.6612,1.66125,105300000.0
2009-10-21 08:03:00,1.66115,1.66125,1.6608,1.66095,114300000.0
2009-10-21 08:04:00,1.66095,1.661,1.66035,1.6607,119000000.0
2009-10-21 08:05:00,1.6607,1.6607,1.66045,1.6606,69800000.0
2009-10-21 08:06:00,1.6606,1.6608,1.66045,1.66065,135700000.0
2009-10-21 08:07:00,1.6606,1.66085,1.6606,1.66085,51400000.0
2009-10-21 08:08:00,1.66085,1.6615,1.66085,1.66135,164300000.0
2009-10-21 08:09:00,1.6613,1.66135,1.6612,1.6613,53000000.0
2009-10-21 08:10:00,1.6613,1.66145,1.66085,1.66085,168600000.0
2009-10-21 08:11:00,1.6608,1.66085,1.66055,1.6608,147200000.0
2009-10-21 08:12:00,1.6608,1.661,1.6605,1.6605,82400000.0
2009-10-21 08:13:00,1.6605,1.66065,1.6598,1.65995,82200000.0
2009-10-21 08:14:00,1.66005,1.66035,1.65985,1.66005,169100000.0
2009-10-21 08:15:00,1.66,1.6601,1.65905,1.65915,273100000.0
2009-10-21 08:16:00,1.6592,1.6598,1.659,1.659,202400000.0
2009-10-21 08:17:00,1.65895,1.6592,1.65895,1.65895,128300000.0
2009-10-21 08:18:00,1.65895,1.65925,1.65895,1.65925,153900000.0
2009-10-21 08:19:00,1.65925,1.6593,1.6587,1.6589,243500000.0
2009-10-21 08:20:00,1.6589,1.6598,1.6589,1.65955,246400000.0
2009-10-21 08:21:00,1.65955,1.65975,1.65935,1.65955,181500000.0
2009-10-21 08:22:00,1.6594,1.6596,1.65885,1.6589,161400000.0
2009-10-21 08:23:00,1.659,1.65915,1.6588,1.6588,140900000.0
2009-10-21 08:24:00,1.6588,1.6592,1.65875,1.65915,185300000.0
2009-10-21 08:25:00,1.65915,1.6592,1.6589,1.659,113900000.0
2009-10-21 08:26:00,1.65895,1.659,1.65855,1.6586,160900000.0
2009-10-21 08:27:00,1.6586,1.65905,1.65855,1.6589,157800000.0
2009-10-21 08:28:00,1.6589,1.659,1.6587,1.6589,210700000.0
2009-10-21 08:29:00,1.65885,1.65955,1.65885,1.65915,194900000.0
2009-10-21 08:30:00,1.65915,1.6595,1.6591,1.6593,273000000.0
2009-10-21 08:31:00,1.6593,1.6595,1.65905,1.6593,346100000.0
2009-10-21 08:32:00,1.6593,1.65945,1.6589,1.65895,278500000.0
2009-10-21 08:33:00,1.65895,1.6594,1.65895,1.6593,189900000.0
2009-10-21 08:34:00,1.6593,1.65965,1.6593,1.65955,168100000.0
2009-10-21 08:35:00,1.6595,1.65955,1.65935,1.65945,103500000.0
2009-10-21 08:36:00,1.65945,1.6598,1.6591,1.65925,230400000.0
2009-10-21 08:37:00,1.65925,1.6606,1.65915,1.66015,345400000.0
2009-10-21 08:38:00,1.66015,1.66015,1.65965,1.6597,245800000.0
2009-10-21 08:39:00,1.6597,1.6602,1.65965,1.66015,372000000.0
2009-10-21 08:40:00,1.66015,1.66025,1.65985,1.66,275900000.0
2009-10-21 08:41:00,1.65985,1.6601,1.65975,1.65995,220200000.0
2009-10-21 08:42:00,1.66,1.6601,1.65975,1.6599,123600000.0
2009-10-21 08:43:00,1.6599,1.66,1.6596,1.6596,134000000.0
2009-10-21 08:44:00,1.6596,1.66,1.6596,1.65965,328000000.0
2009-10-21 08:45:00,1.65965,1.65975,1.6594,1.6597,370800000.0
2009-10-21 08:46:00,1.6597,1.6608,1.6597,1.66075,360600000.0
2009-10-21 08:47:00,1.66075,1.6608,1.6605,1.6608,326700000.0
2009-10-21 08:48:00,1.6608,1.66085,1.6598,1.65995,257100000.0
2009-10-21 08:49:00,1.6601,1.6604,1.66005,1.6604,287500000.0
2009-10-21 08:50:00,1.6604,1.66075,1.6604,1.66075,147000000.0
2009-10-21 08:51:00,1.66075,1.6608,1.66035,1.66045,154800000.0
2009-10-21 08:52:00,1.66045,1.66055,1.6604,1.66055,58600000.0
2009-10-21 08:53:00,1.66055,1.66055,1.66025,1.66035,133900000.0
2009-10-21 08:54:00,1.66035,1.66035,1.66005,1.66015,179900000.0
2009-10-21 08:55:00,1.6602,1.66025,1.66005,1.6601,179600000.0
2009-10-21 08:56:00,1.6601,1.6602,1.65975,1.6598,216500000.0
2009-10-21 08:57:00,1.6598,1.66,1.65935,1.65995,245200000.0
2009-10-21 08:58:00,1.6599,1.6602,1.65985,1.66005,176500000.0
2009-10-21 08:59:00,1.66005,1.66035,1.66,1.66005,228000000.0
2009-10-21 09:00:00,1.66005,1.6602,1.6599,1.66,177700000.0
2009-10-21 09:01:00,1.66005,1.6603,1.66,1.6601,207200000.0
2009-10-21 09:02:00,1.6601,1.66055,1.6599,1.6605,247600000.0
2009-10-21 09:03:00,1.66055,1.66115,1.66055,1.6608,168300000.0
2009-10-21 09:04:00,1.66085,1.66115,1.66055,1.6608,181800000.0
2009-10-21 09:05:00,1.6608,1.6615,1.66075,1.6613,243300000.0
2009-10-21 09:06:00,1.6613,1.6615,1.6612,1.6615,188200000.0
2009-10-21 09:07:00,1.6614,1.6616,1.661,1.66145,251400000.0
2009-10-21 09:08:00,1.66145,1.66175,1.6614,1.6615,192100000.0
2009-10-21 09:09:00,1.6615,1.66185,1.6612,1.66185,181000000.0
2009-10-21 09:10:00,1.66185,1.66435,1.6618,1.66395,335000000.0
2009-10-21 09:11:00,1.664,1.6644,1.66305,1.66305,363100000.0
2009-10-21 09:12:00,1.66305,1.6636,1.6629,1.6635,313100000.0
2009-10-21 09:13:00,1.6635,1.6635,1.66305,1.66305,237700000.0
2009-10-21 09:14:00,1.66305,1.6635,1.663,1.66335,166300000.0
2009-10-21 09:15:00,1.6633,1.66355,1.66205,1.66205,280700000.0
2009-10-21 09:16:00,1.662,1.6627,1.66195,1.66235,215300000.0
2009-10-21 09:17:00,1.66235,1.66295,1.6623,1.6628,308300000.0
2009-10-21 09:18:00,1.66285,1.6637,1.6627,1.6631,400600000.0
2009-10-21 09:19:00,1.66305,1.66345,1.66275,1.6632,306500000.0
2009-10-21 09:20:00,1.6632,1.6644,1.66315,1.66385,410600000.0
2009-10-21 09:21:00,1.66385,1.66425,1.66375,1.66425,313300000.0
2009-10-21 09:22:00,1.66435,1.6647,1.6638,1.6641,245800000.0
2009-10-21 09:23:00,1.6641,1.66415,1.6633,1.6639,260800000.0
2009-10-21 09:24:00,1.66385,1.6648,1.66385,1.66395,346700000.0
2009-10-21 09:25:00,1.66385,1.66435,1.6638,1.6642,214900000.0
2009-10-21 09:26:00,1.6642,1.66455,1.6642,1.6645,318100000.0
2009-10-21 09:27:00,1.66465,1.66505,1.66415,1.6642,249800000.0
2009-10-21 09:28:00,1.6642,1.66435,1.6638,1.6641,234100000.0
2009-10-21 09:29:00,1.66405,1.66615,1.664,1.66605,331100000.0
2009-10-21 09:30:00,1.66605,1.6667,1.66605,1.66635,251500000.0
2009-10-21 09:31:00,1.66635,1.6674,1.6662,1.66675,318200000.0
2009-10-21 09:32:00,1.6668,1.66745,1.6668,1.66705,313000000.0
2009-10-21 09:33:00,1.667,1.66735,1.667,1.66705,396700000.0
2009-10-21 09:34:00,1.66705,1.6673,1.66615,1.66615,423800000.0
2009-10-21 09:35:00,1.6662,1.6668,1.66615,1.6666,373000000.0
2009-10-21 09:36:00,1.6666,1.6668,1.66585,1.66585,357200000.0
2009-10-21 09:37:00,1.66585,1.6665,1.66585,1.66595,255300000.0
2009-10-21 09:38:00,1.666,1.6665,1.66595,1.6663,290400000.0
2009-10-21 09:39:00,1.66635,1.6664,1.6659,1.66595,260500000.0
2009-10-21 09:40:00,1.66595,1.6663,1.6659,1.6661,374600000.0
2009-10-21 09:41:00,1.6661,1.66635,1.66565,1.6658,296100000.0
2009-10-21 09:42:00,1.6657,1.6662,1.66545,1.6662,359000000.0
2009-10-21 09:43:00,1.6662,1.66635,1.66575,1.66595,402800000.0
2009-10-21 09:44:00,1.66605,1.66625,1.66585,1.6659,253500000.0
2009-10-21 09:45:00,1.6659,1.666,1.66565,1.66585,272800000.0
2009-10-21 09:46:00,1.66585,1.66605,1.6657,1.66575,384200000.0
2009-10-21 09:47:00,1.6658,1.66655,1.6658,1.6665,255400000.0
2009-10-21 09:48:00,1.6665,1.6665,1.6661,1.66615,216600000.0
2009-10-21 09:49:00,1.66615,1.66665,1.6661,1.66665,201400000.0
2009-10-21 09:50:00,1.66665,1.6668,1.6663,1.66675,383200000.0
2009-10-21 09:51:00,1.66675,1.6668,1.6664,1.66655,323700000.0
2009-10-21 09:52:00,1.66655,1.66655,1.6662,1.66645,294800000.0
2009-10-21 09:53:00,1.66645,1.6667,1.66635,1.6666,239100000.0
2009-10-21 09:54:00,1.6666,1.6669,1.66595,1.6662,334300000.0
2009-10-21 09:55:00,1.66615,1.6662,1.66545,1.66555,304100000.0
2009-10-21 09:56:00,1.66555,1.66575,1.6653,1.6656,292800000.0
2009-10-21 09:57:00,1.6656,1.66585,1.6654,1.6656,440000000.0
2009-10-21 09:58:00,1.6656,1.66565,1.6648,1.66485,238200000.0
2009-10-21 09:59:00,1.66485,1.6652,1.66455,1.66495,199700000.0
2009-10-21 10:00:00,1.6649,1.665,1.66465,1.665,132500000.0
2009-10-21 10:01:00,1.665,1.66625,1.6649,1.6661,262200000.0
2009-10-21 10:02:00,1.6661,1.6662,1.66565,1.6657,181600000.0
2009-10-21 10:03:00,1.66575,1.66605,1.66495,1.6655,276000000.0
2009-10-21 10:04:00,1.66545,1.66585,1.6654,1.6657,293500000.0
2009-10-21 10:05:00,1.6657,1.6657,1.66505,1.66565,270700000.0
2009-10-21 10:06:00,1.66565,1.66595,1.6653,1.6659,262300000.0
2009-10-21 10:07:00,1.6658,1.66595,1.6654,1.6656,236400000.0
2009-10-21 10:08:00,1.6656,1.66565,1.66525,1.66525,234100000.0
2009-10-21 10:09:00,1.6654,1.66585,1.6651,1.66585,359100000.0
2009-10-21 10:10:00,1.66585,1.6664,1.6658,1.666,248100000.0
2009-10-21 10:11:00,1.666,1.6661,1.6653,1.66535,323500000.0
2009-10-21 10:12:00,1.6653,1.66535,1.6649,1.66535,284800000.0
2009-10-21 10:13:00,1.6653,1.6653,1.66505,1.66505,229100000.0
2009-10-21 10:14:00,1.66505,1.6651,1.66465,1.66475,348100000.0
2009-10-21 10:15:00,1.66475,1.665,1.66465,1.6648,422800000.0
2009-10-21 10:16:00,1.66485,1.6651,1.66435,1.6645,233600000.0
2009-10-21 10:17:00,1.6645,1.66485,1.6644,1.66455,334500000.0
2009-10-21 10:18:00,1.66455,1.6648,1.6645,1.6647,270700000.0
2009-10-21 10:19:00,1.66465,1.6647,1.66425,1.6643,247600000.0
2009-10-21 10:20:00,1.66435,1.6646,1.6642,1.66425,290600000.0
2009-10-21 10:21:00,1.66425,1.66485,1.6642,1.6645,398400000.0
2009-10-21 10:22:00,1.66455,1.66475,1.6643,1.6644,332800000.0
2009-10-21 10:23:00,1.66445,1.6647,1.6644,1.66445,157900000.0
2009-10-21 10:24:00,1.66445,1.66465,1.6642,1.66455,268700000.0
2009-10-21 10:25:00,1.66455,1.6647,1.66445,1.6646,251200000.0
2009-10-21 10:26:00,1.6646,1.66505,1.66455,1.6647,250300000.0
2009-10-21 10:27:00,1.6647,1.66475,1.66395,1.664,444600000.0
2009-10-21 10:28:00,1.66395,1.66415,1.6636,1.6641,347700000.0
2009-10-21 10:29:00,1.6641,1.6642,1.66335,1.6635,247000000.0
2009-10-21 10:30:00,1.6635,1.6679,1.6634,1.66755,285600000.0
2009-10-21 10:31:00,1.6676,1.6687,1.6671,1.66805,364900000.0
2009-10-21 10:32:00,1.66805,1.6698,1.66795,1.6698,337500000.0
2009-10-21 10:33:00,1.66985,1.67045,1.66955,1.6696,239600000.0
2009-10-21 10:34:00,1.6696,1.67145,1.66955,1.6714,376100000.0
2009-10-21 10:35:00,1.67135,1.67135,1.67035,1.6709,403400000.0
2009-10-21 10:36:00,1.6709,1.6709,1.66985,1.66995,377500000.0
2009-10-21 10:37:00,1.66995,1.6702,1.66975,1.66995,436200000.0
2009-10-21 10:38:00,1.67,1.67,1.6688,1.6696,364800000.0
2009-10-21 10:39:00,1.6696,1.6704,1.66945,1.6704,368400000.0
2009-10-21 10:40:00,1.6705,1.6705,1.6698,1.67035,326200000.0
2009-10-21 10:41:00,1.67035,1.67045,1.66945,1.66965,354700000.0
2009-10-21 10:42:00,1.66965,1.67015,1.66945,1.67,253200000.0
2009-10-21 10:43:00,1.67,1.6705,1.66995,1.67,404400000.0
2009-10-21 10:44:00,1.67,1.6704,1.66995,1.67005,289100000.0
2009-10-21 10:45:00,1.67005,1.67075,1.66995,1.6707,260800000.0
2009-10-21 10:46:00,1.67065,1.6716,1.67065,1.67155,323100000.0
2009-10-21 10:47:00,1.6715,1.6716,1.67105,1.6714,267000000.0
2009-10-21 10:48:00,1.6714,1.6718,1.67115,1.6713,243700000.0
2009-10-21 10:49:00,1.6713,1.67165,1.6712,1.6712,365000000.0
2009-10-21 10:50:00,1.6712,1.6712,1.67035,1.6706,264500000.0
2009-10-21 10:51:00,1.6706,1.67065,1.67005,1.67015,223400000.0
2009-10-21 10:52:00,1.6701,1.67105,1.6701,1.67085,308900000.0
2009-10-21 10:53:00,1.67075,1.6708,1.67025,1.6704,204300000.0
2009-10-21 10:54:00,1.67035,1.67075,1.67035,1.67065,278000000.0
2009-10-21 10:55:00,1.67065,1.67175,1.6704,1.67165,326800000.0
2009-10-21 10:56:00,1.67165,1.6719,1.6713,1.6716,291900000.0
2009-10-21 10:57:00,1.6716,1.67215,1.6716,1.67215,314300000.0
2009-10-21 10:58:00,1.67215,1.6734,1.67215,1.67335,284500000.0
2009-10-21 10:59:00,1.67335,1.67445,1.67325,1.6736,342700000.0
2009-10-21 11:00:00,1.6736,1.6736,1.6728,1.67305,279200000.0
2009-10-21 11:01:00,1.67315,1.67315,1.6727,1.6729,218500000.0
2009-10-21 11:02:00,1.6729,1.6732,1.6726,1.67315,268000000.0
2009-10-21 11:03:00,1.6732,1.6738,1.6731,1.6738,85000000.0
2009-10-21 11:04:00,1.67385,1.6751,1.6736,1.67435,283100000.0
2009-10-21 11:05:00,1.67435,1.67555,1.67405,1.6754,292800000.0
2009-10-21 11:06:00,1.6754,1.67585,1.67505,1.67535,294000000.0
2009-10-21 11:07:00,1.67535,1.6766,1.67535,1.6765,446300000.0
2009-10-21 11:08:00,1.6765,1.67655,1.6754,1.6755,271800000.0
2009-10-21 11:09:00,1.6755,1.6755,1.675,1.6753,404900000.0
2009-10-21 11:10:00,1.67535,1.6756,1.67525,1.67555,226300000.0
2009-10-21 11:11:00,1.67555,1.6757,1.67495,1.67505,384600000.0
2009-10-21 11:12:00,1.67505,1.6751,1.6741,1.6745,326500000.0
2009-10-21 11:13:00,1.6745,1.67555,1.67425,1.67535,275900000.0
2009-10-21 11:14:00,1.6754,1.67565,1.675,1.67515,244900000.0
2009-10-21 11:15:00,1.6752,1.6752,1.67465,1.67485,222300000.0
2009-10-21 11:16:00,1.67485,1.67495,1.67435,1.67435,326600000.0
2009-10-21 11:17:00,1.67435,1.6745,1.67395,1.67405,250200000.0
2009-10-21 11:18:00,1.67405,1.6751,1.674,1.6751,256200000.0
2009-10-21 11:19:00,1.6751,1.6757,1.67485,1.67525,299000000.0
2009-10-21 11:20:00,1.6752,1.67565,1.6751,1.6755,330000000.0
2009-10-21 11:21:00,1.6755,1.6756,1.67515,1.67515,231600000.0
2009-10-21 11:22:00,1.67515,1.6761,1.67515,1.676,346700000.0
2009-10-21 11:23:00,1.676,1.676,1.6755,1.67565,360200000.0
2009-10-21 11:24:00,1.6757,1.6757,1.6753,1.67565,330200000.0
2009-10-21 11:25:00,1.67575,1.67575,1.6753,1.67535,337600000.0
2009-10-21 11:26:00,1.67525,1.67535,1.67465,1.67485,313700000.0
2009-10-21 11:27:00,1.67485,1.67585,1.67485,1.67585,342700000.0
2009-10-21 11:28:00,1.67585,1.67645,1.67565,1.67585,331500000.0
2009-10-21 11:29:00,1.67585,1.6759,1.67515,1.6752,223700000.0
2009-10-21 11:30:00,1.6752,1.6758,1.67495,1.67575,218900000.0
2009-10-21 11:31:00,1.6758,1.676,1.67535,1.6754,287500000.0
2009-10-21 11:32:00,1.6754,1.676,1.6754,1.67565,347000000.0
2009-10-21 11:33:00,1.6757,1.67575,1.67535,1.6755,307500000.0
2009-10-21 11:34:00,1.67545,1.6756,1.67525,1.6753,258300000.0
2009-10-21 11:35:00,1.67535,1.67545,1.6745,1.6747,174900000.0
2009-10-21 11:36:00,1.67475,1.67475,1.6744,1.6744,186800000.0
2009-10-21 11:37:00,1.6744,1.67455,1.67415,1.67415,88500000.0
2009-10-21 11:38:00,1.67415,1.67435,1.6741,1.67425,198400000.0
2009-10-21 11:39:00,1.67425,1.67435,1.6741,1.67435,134000000.0
2009-10-21 11:40:00,1.67425,1.67435,1.6739,1.67415,299700000.0
2009-10-21 11:41:00,1.67415,1.67435,1.674,1.67425,165900000.0
2009-10-21 11:42:00,1.6742,1.67425,1.674,1.674,316200000.0
2009-10-21 11:43:00,1.67405,1.67445,1.6739,1.6744,374600000.0
2009-10-21 11:44:00,1.67435,1.6746,1.6742,1.6744,243100000.0
2009-10-21 11:45:00,1.6744,1.6746,1.674,1.6741,238500000.0
2009-10-21 11:46:00,1.6741,1.67505,1.6741,1.6747,322900000.0
2009-10-21 11:47:00,1.6747,1.6749,1.6746,1.6747,337400000.0
2009-10-21 11:48:00,1.6747,1.67475,1.6739,1.6741,285800000.0
2009-10-21 11:49:00,1.6741,1.6742,1.6735,1.67355,362900000.0
2009-10-21 11:50:00,1.6735,1.6737,1.6733,1.67355,277700000.0
2009-10-21 11:51:00,1.67365,1.67385,1.67335,1.6735,286300000.0
2009-10-21 11:52:00,1.6735,1.6745,1.6734,1.67435,379300000.0
2009-10-21 11:53:00,1.67435,1.67435,1.6737,1.6739,286800000.0
2009-10-21 11:54:00,1.6739,1.6739,1.67355,1.6737,228800000.0
2009-10-21 11:55:00,1.6737,1.6738,1.6732,1.6736,402800000.0
2009-10-21 11:56:00,1.67355,1.67355,1.67285,1.67295,253200000.0
2009-10-21 11:57:00,1.67295,1.67305,1.67265,1.6727,242700000.0
2009-10-21 11:58:00,1.6727,1.673,1.6726,1.67285,413700000.0
2009-10-21 11:59:00,1.673,1.67315,1.67275,1.67295,254700000.0
2009-10-21 12:00:00,1.67295,1.6741,1.6726,1.67395,367600000.0
2009-10-21 12:01:00,1.67395,1.67435,1.67385,1.674,233500000.0
2009-10-21 12:02:00,1.674,1.6741,1.6735,1.67375,259600000.0
2009-10-21 12:03:00,1.67375,1.67395,1.6734,1.6737,265400000.0
2009-10-21 12:04:00,1.6737,1.67375,1.6735,1.67365,169400000.0
2009-10-21 12:05:00,1.67365,1.6738,1.67345,1.6736,210800000.0
2009-10-21 12:06:00,1.6735,1.6738,1.6734,1.67345,265700000.0
2009-10-21 12:07:00,1.67345,1.6736,1.6732,1.67335,249100000.0
2009-10-21 12:08:00,1.67335,1.67335,1.6731,1.6731,134900000.0
2009-10-21 12:09:00,1.67315,1.6737,1.67315,1.6737,186200000.0
2009-10-21 12:10:00,1.6737,1.67415,1.6737,1.6738,239000000.0
2009-10-21 12:11:00,1.6738,1.67415,1.67375,1.67395,253300000.0
2009-10-21 12:12:00,1.67395,1.67445,1.67385,1.67445,318600000.0
2009-10-21 12:13:00,1.67445,1.67485,1.67435,1.67475,223700000.0
2009-10-21 12:14:00,1.6747,1.67475,1.67385,1.674,275400000.0
2009-10-21 12:15:00,1.67405,1.6741,1.67305,1.67305,213800000.0
2009-10-21 12:16:00,1.67305,1.67315,1.6725,1.67265,236400000.0
2009-10-21 12:17:00,1.67265,1.6732,1.67255,1.67315,262400000.0
2009-10-21 12:18:00,1.67315,1.67345,1.6731,1.67335,292600000.0
2009-10-21 12:19:00,1.67335,1.6736,1.6732,1.6734,386900000.0
2009-10-21 12:20:00,1.67335,1.6734,1.6731,1.67325,300500000.0
2009-10-21 12:21:00,1.67325,1.6744,1.67325,1.674,272900000.0
2009-10-21 12:22:00,1.674,1.67425,1.67385,1.67395,227300000.0
2009-10-21 12:23:00,1.67395,1.67395,1.6737,1.67375,241900000.0
2009-10-21 12:24:00,1.6737,1.67385,1.67365,1.6737,198200000.0
2009-10-21 12:25:00,1.67375,1.67375,1.67315,1.67325,216800000.0
2009-10-21 12:26:00,1.67325,1.6733,1.6728,1.67285,221700000.0
2009-10-21 12:27:00,1.67285,1.67285,1.67275,1.67285,116700000.0
2009-10-21 12:28:00,1.67285,1.67305,1.67285,1.673,70600000.0
2009-10-21 12:29:00,1.673,1.673,1.67275,1.6728,78700000.0
2009-10-21 12:30:00,1.6728,1.67295,1.67245,1.67265,249000000.0
2009-10-21 12:31:00,1.67265,1.6737,1.67245,1.6737,279400000.0
2009-10-21 12:32:00,1.67365,1.67445,1.67365,1.67445,264000000.0
2009-10-21 12:33:00,1.67445,1.67445,1.67415,1.67415,148700000.0
2009-10-21 12:34:00,1.6741,1.6741,1.67345,1.674,299100000.0
2009-10-21 12:35:00,1.67405,1.67515,1.67405,1.675,366300000.0
2009-10-21 12:36:00,1.675,1.6754,1.675,1.67535,346600000.0
2009-10-21 12:37:00,1.6754,1.67595,1.67525,1.67545,256600000.0
2009-10-21 12:38:00,1.67545,1.6755,1.67515,1.6752,106900000.0
2009-10-21 12:39:00,1.67515,1.6753,1.6751,1.6752,174900000.0
2009-10-21 12:40:00,1.67525,1.67535,1.6751,1.6752,251200000.0
2009-10-21 12:41:00,1.6752,1.67565,1.675,1.67535,240800000.0
2009-10-21 12:42:00,1.67535,1.6754,1.67505,1.6752,199800000.0
2009-10-21 12:43:00,1.6752,1.6752,1.67445,1.67485,234100000.0
2009-10-21 12:44:00,1.67485,1.6752,1.67475,1.675,360600000.0
2009-10-21 12:45:00,1.67505,1.67525,1.6746,1.675,285900000.0
2009-10-21 12:46:00,1.67505,1.6753,1.6747,1.67485,159700000.0
2009-10-21 12:47:00,1.67485,1.67525,1.67475,1.67505,351900000.0
2009-10-21 12:48:00,1.6751,1.6752,1.6746,1.67465,237800000.0
2009-10-21 12:49:00,1.67465,1.67485,1.6745,1.6747,312800000.0
2009-10-21 12:50:00,1.6746,1.67465,1.6742,1.67425,163900000.0
2009-10-21 12:51:00,1.6742,1.67425,1.6739,1.674,195000000.0
2009-10-21 12:52:00,1.674,1.67455,1.674,1.67425,261600000.0
2009-10-21 12:53:00,1.6743,1.675,1.6743,1.675,249800000.0
2009-10-21 12:54:00,1.675,1.6754,1.6748,1.6754,268000000.0
2009-10-21 12:55:00,1.6754,1.67545,1.6749,1.6749,185100000.0
2009-10-21 12:56:00,1.675,1.67515,1.67485,1.67495,105600000.0
2009-10-21 12:57:00,1.6751,1.67555,1.6751,1.67555,257800000.0
2009-10-21 12:58:00,1.6756,1.6756,1.6746,1.67465,214600000.0
2009-10-21 12:59:00,1.67465,1.67535,1.6745,1.67535,227000000.0
2009-10-21 13:00:00,1.6753,1.67535,1.6748,1.67485,184400000.0
2009-10-21 13:01:00,1.67485,1.6753,1.6744,1.6752,276900000.0
2009-10-21 13:02:00,1.6752,1.67535,1.67515,1.6753,116200000.0
2009-10-21 13:03:00,1.6753,1.6754,1.6751,1.6752,242100000.0
2009-10-21 13:04:00,1.6752,1.6752,1.6748,1.6748,139000000.0
2009-10-21 13:05:00,1.67485,1.67495,1.67455,1.6747,247700000.0
2009-10-21 13:06:00,1.6747,1.67485,1.6746,1.67475,221700000.0
2009-10-21 13:07:00,1.6747,1.6749,1.6747,1.67475,139400000.0
2009-10-21 13:08:00,1.6747,1.6753,1.67455,1.6753,245100000.0
2009-10-21 13:09:00,1.67525,1.67575,1.6751,1.6757,276300000.0
2009-10-21 13:10:00,1.6757,1.6757,1.675,1.67525,245800000.0
2009-10-21 13:11:00,1.67525,1.67555,1.67515,1.67535,211600000.0
2009-10-21 13:12:00,1.67535,1.6755,1.67525,1.67535,110400000.0
2009-10-21 13:13:00,1.67535,1.67555,1.6753,1.6754,215700000.0
2009-10-21 13:14:00,1.6754,1.6757,1.67535,1.6754,299000000.0
2009-10-21 13:15:00,1.6754,1.67545,1.67505,1.67515,254100000.0
2009-10-21 13:16:00,1.67525,1.6755,1.6752,1.6752,304000000.0
2009-10-21 13:17:00,1.6752,1.6753,1.6749,1.67505,126100000.0
2009-10-21 13:18:00,1.67505,1.6751,1.67485,1.67495,161300000.0
2009-10-21 13:19:00,1.67495,1.67545,1.67475,1.67545,151800000.0
2009-10-21 13:20:00,1.6754,1.67555,1.67525,1.6754,142000000.0
2009-10-21 13:21:00,1.6754,1.6758,1.67535,1.6758,87900000.0
2009-10-21 13:22:00,1.6758,1.67605,1.6757,1.676,205100000.0
2009-10-21 13:23:00,1.676,1.676,1.6754,1.6754,180800000.0
2009-10-21 13:24:00,1.6754,1.6755,1.6751,1.67535,260600000.0
2009-10-21 13:25:00,1.67525,1.6759,1.6752,1.67585,266800000.0
2009-10-21 13:26:00,1.67585,1.6759,1.67555,1.67565,130400000.0
2009-10-21 13:27:00,1.6756,1.6756,1.6753,1.6755,295200000.0
2009-10-21 13:28:00,1.6755,1.67555,1.67545,1.6755,175000000.0
2009-10-21 13:29:00,1.6755,1.67555,1.6754,1.6755,167700000.0
2009-10-21 13:30:00,1.6755,1.67615,1.6755,1.6761,268300000.0
2009-10-21 13:31:00,1.67605,1.67635,1.676,1.67625,227000000.0
2009-10-21 13:32:00,1.6764,1.67645,1.67605,1.6764,267900000.0
2009-10-21 13:33:00,1.6764,1.6765,1.6759,1.67595,210700000.0
2009-10-21 13:34:00,1.6759,1.6761,1.67515,1.6753,256000000.0
2009-10-21 13:35:00,1.6753,1.6767,1.6753,1.676,420900000.0
2009-10-21 13:36:00,1.67595,1.6761,1.6757,1.67605,376800000.0
2009-10-21 13:37:00,1.6761,1.67635,1.676,1.6762,362800000.0
2009-10-21 13:38:00,1.6762,1.67635,1.6759,1.6762,247900000.0
2009-10-21 13:39:00,1.6761,1.6766,1.676,1.67645,423100000.0
2009-10-21 13:40:00,1.67645,1.67685,1.67645,1.67675,308800000.0
2009-10-21 13:41:00,1.67675,1.67765,1.6764,1.6774,345400000.0
2009-10-21 13:42:00,1.67735,1.67785,1.67725,1.67745,375100000.0
2009-10-21 13:43:00,1.67745,1.67785,1.6774,1.67775,364800000.0
2009-10-21 13:44:00,1.67775,1.6784,1.67765,1.6782,273300000.0
2009-10-21 13:45:00,1.6782,1.6783,1.67775,1.6779,321800000.0
2009-10-21 13:46:00,1.6779,1.67805,1.67765,1.6779,234300000.0
2009-10-21 13:47:00,1.6779,1.6781,1.6778,1.67785,133000000.0
2009-10-21 13:48:00,1.678,1.67815,1.67745,1.6775,278400000.0
2009-10-21 13:49:00,1.6775,1.6778,1.6775,1.6777,226400000.0
2009-10-21 13:50:00,1.6776,1.6778,1.67745,1.6775,162000000.0
2009-10-21 13:51:00,1.6776,1.6778,1.6775,1.6775,135600000.0
2009-10-21 13:52:00,1.6775,1.6777,1.67695,1.67715,300700000.0
2009-10-21 13:53:00,1.6772,1.67745,1.67675,1.6768,326400000.0
2009-10-21 13:54:00,1.6768,1.67755,1.67675,1.6774,334000000.0
2009-10-21 13:55:00,1.67735,1.6776,1.6772,1.67745,264200000.0
2009-10-21 13:56:00,1.6774,1.67795,1.6773,1.6778,292300000.0
2009-10-21 13:57:00,1.6778,1.67795,1.6774,1.67745,151100000.0
2009-10-21 13:58:00,1.67745,1.67745,1.67695,1.6772,259000000.0
2009-10-21 13:59:00,1.67715,1.67795,1.6771,1.67775,287700000.0
2009-10-21 14:00:00,1.67785,1.6779,1.6773,1.67745,396300000.0
2009-10-21 14:01:00,1.67745,1.6777,1.6771,1.6772,437900000.0
2009-10-21 14:02:00,1.6772,1.678,1.6772,1.6777,227800000.0
2009-10-21 14:03:00,1.67775,1.6785,1.6777,1.6785,271800000.0
2009-10-21 14:04:00,1.6785,1.67885,1.6784,1.6786,285700000.0
2009-10-21 14:05:00,1.6786,1.67865,1.67775,1.6781,330600001.0
2009-10-21 14:06:00,1.6781,1.67845,1.67795,1.6781,296000000.0
2009-10-21 14:07:00,1.6781,1.6785,1.6781,1.6782,147300000.0
2009-10-21 14:08:00,1.67815,1.67815,1.67775,1.678,377600000.0
2009-10-21 14:09:00,1.67795,1.678,1.6776,1.6778,291700000.0
2009-10-21 14:10:00,1.6777,1.67795,1.67755,1.6779,257800000.0
2009-10-21 14:11:00,1.67795,1.6781,1.67775,1.6781,347500000.0
2009-10-21 14:12:00,1.6781,1.6793,1.67785,1.6788,402600000.0
2009-10-21 14:13:00,1.67885,1.67925,1.6787,1.6791,241200000.0
2009-10-21 14:14:00,1.6791,1.67915,1.6786,1.6788,327300000.0
2009-10-21 14:15:00,1.67875,1.6788,1.67855,1.67865,279400000.0
2009-10-21 14:16:00,1.6787,1.6789,1.67855,1.67865,295000000.0
2009-10-21 14:17:00,1.6786,1.6787,1.6785,1.67855,191900000.0
2009-10-21 14:18:00,1.67855,1.6788,1.6785,1.6786,200700000.0
2009-10-21 14:19:00,1.67865,1.67895,1.67865,1.67895,260300000.0
2009-10-21 14:20:00,1.67895,1.6791,1.67875,1.6788,271000000.0
2009-10-21 14:21:00,1.67885,1.6791,1.67875,1.6789,359300000.0
2009-10-21 14:22:00,1.67895,1.679,1.6786,1.67865,329700000.0
2009-10-21 14:23:00,1.6786,1.6789,1.6786,1.67885,239200000.0
2009-10-21 14:24:00,1.67885,1.67885,1.6782,1.6782,278400000.0
2009-10-21 14:25:00,1.67825,1.67835,1.6781,1.67825,240700000.0
2009-10-21 14:26:00,1.67825,1.6784,1.67815,1.67825,291300000.0
2009-10-21 14:27:00,1.67825,1.6784,1.6782,1.6784,248800000.0
2009-10-21 14:28:00,1.6784,1.67845,1.67815,1.67815,160000000.0
2009-10-21 14:29:00,1.67815,1.6785,1.678,1.67815,279000000.0
2009-10-21 14:30:00,1.6781,1.67835,1.678,1.67815,336800000.0
2009-10-21 14:31:00,1.67815,1.6784,1.67805,1.67825,289200000.0
2009-10-21 14:32:00,1.6783,1.6783,1.67795,1.6782,282500000.0
2009-10-21 14:33:00,1.67825,1.67825,1.67795,1.67805,259000000.0
2009-10-21 14:34:00,1.67805,1.67805,1.67765,1.6777,189600000.0
2009-10-21 14:35:00,1.67765,1.67775,1.6772,1.6772,224800000.0
2009-10-21 14:36:00,1.67715,1.6775,1.67715,1.6772,261300000.0
2009-10-21 14:37:00,1.6772,1.6775,1.67715,1.67715,263600000.0
2009-10-21 14:38:00,1.67715,1.6776,1.67715,1.6775,255400000.0
2009-10-21 14:39:00,1.6775,1.6776,1.67735,1.67745,320300000.0
2009-10-21 14:40:00,1.67745,1.67745,1.67695,1.677,207000000.0
2009-10-21 14:41:00,1.677,1.67735,1.6769,1.6771,264000000.0
2009-10-21 14:42:00,1.6771,1.6773,1.67695,1.6772,243600000.0
2009-10-21 14:43:00,1.6772,1.67725,1.67685,1.6769,281000000.0
2009-10-21 14:44:00,1.6769,1.6772,1.67685,1.677,197500000.0
2009-10-21 14:45:00,1.67695,1.67695,1.67675,1.67685,191200000.0
2009-10-21 14:46:00,1.67675,1.6769,1.6767,1.6768,295100000.0
2009-10-21 14:47:00,1.67675,1.67735,1.6767,1.67675,246400000.0
2009-10-21 14:48:00,1.6768,1.67695,1.67675,1.67685,174700000.0
2009-10-21 14:49:00,1.67685,1.6771,1.67675,1.67695,176800000.0
2009-10-21 14:50:00,1.67695,1.67705,1.6768,1.67685,229500000.0
2009-10-21 14:51:00,1.6768,1.677,1.6765,1.6767,215300000.0
2009-10-21 14:52:00,1.6766,1.6768,1.67645,1.6766,193600000.0
2009-10-21 14:53:00,1.6766,1.6769,1.67655,1.67685,175600000.0
2009-10-21 14:54:00,1.67685,1.67755,1.67675,1.67755,204400000.0
2009-10-21 14:55:00,1.67755,1.6777,1.6774,1.67755,133300000.0
2009-10-21 14:56:00,1.67765,1.6781,1.67765,1.6777,185700000.0
2009-10-21 14:57:00,1.6777,1.67805,1.67765,1.67765,170800000.0
2009-10-21 14:58:00,1.67775,1.67775,1.6775,1.6777,183700000.0
2009-10-21 14:59:00,1.67765,1.67775,1.6771,1.6771,255100000.0
2009-10-21 15:00:00,1.6771,1.67725,1.67675,1.67705,200000000.0
2009-10-21 15:01:00,1.67705,1.67715,1.6766,1.6766,245600000.0
2009-10-21 15:02:00,1.6766,1.6766,1.67625,1.67625,258100000.0
2009-10-21 15:03:00,1.67625,1.6763,1.67605,1.6763,225500000.0
2009-10-21 15:04:00,1.6763,1.67635,1.676,1.676,198200000.0
2009-10-21 15:05:00,1.67605,1.6764,1.67605,1.6762,155200000.0
2009-10-21 15:06:00,1.6762,1.67635,1.67595,1.676,276900000.0
2009-10-21 15:07:00,1.67595,1.67625,1.6758,1.6762,325800000.0
2009-10-21 15:08:00,1.67615,1.6763,1.6759,1.67615,238400000.0
2009-10-21 15:09:00,1.6762,1.67625,1.676,1.6762,177700000.0
2009-10-21 15:10:00,1.6762,1.6764,1.67615,1.6762,370000000.0
2009-10-21 15:11:00,1.67615,1.67685,1.6761,1.6765,272900000.0
2009-10-21 15:12:00,1.67645,1.6767,1.6764,1.6765,238900000.0
2009-10-21 15:13:00,1.6765,1.67665,1.6764,1.67645,163700000.0
2009-10-21 15:14:00,1.67645,1.6766,1.67635,1.6764,263500000.0
2009-10-21 15:15:00,1.6764,1.67715,1.67635,1.677,395500000.0
2009-10-21 15:16:00,1.677,1.67715,1.67645,1.67655,327800000.0
2009-10-21 15:17:00,1.6766,1.67685,1.67655,1.6766,301600000.0
2009-10-21 15:18:00,1.67665,1.6768,1.6766,1.67665,172700000.0
2009-10-21 15:19:00,1.6767,1.67685,1.67595,1.67615,161400000.0
2009-10-21 15:20:00,1.67615,1.67645,1.67605,1.67645,241100000.0
2009-10-21 15:21:00,1.67645,1.67645,1.67615,1.67615,206600000.0
2009-10-21 15:22:00,1.6762,1.67625,1.67605,1.6762,257300000.0
2009-10-21 15:23:00,1.6762,1.6762,1.67555,1.6756,207500000.0
2009-10-21 15:24:00,1.6757,1.6757,1.67495,1.675,206300000.0
2009-10-21 15:25:00,1.675,1.6752,1.67485,1.6751,203900000.0
2009-10-21 15:26:00,1.6751,1.6752,1.6749,1.67505,158300000.0
2009-10-21 15:27:00,1.67505,1.67515,1.6746,1.6749,248500000.0
2009-10-21 15:28:00,1.6749,1.6754,1.6749,1.67535,345200000.0
2009-10-21 15:29:00,1.6754,1.67555,1.67535,1.67545,198800000.0
2009-10-21 15:30:00,1.6755,1.6756,1.67525,1.67545,236000000.0
2009-10-21 15:31:00,1.6756,1.6756,1.6751,1.6754,237600000.0
2009-10-21 15:32:00,1.6754,1.67565,1.67495,1.67515,308500000.0
2009-10-21 15:33:00,1.67515,1.67545,1.67495,1.67545,253300000.0
2009-10-21 15:34:00,1.6754,1.67555,1.67495,1.67525,254000000.0
2009-10-21 15:35:00,1.6754,1.67585,1.6752,1.6757,278500000.0
2009-10-21 15:36:00,1.67565,1.67665,1.67555,1.6766,358600000.0
2009-10-21 15:37:00,1.6766,1.67665,1.67405,1.67445,314900000.0
2009-10-21 15:38:00,1.6745,1.6749,1.67365,1.6749,312300000.0
2009-10-21 15:39:00,1.6749,1.675,1.674,1.6741,340200000.0
2009-10-21 15:40:00,1.6741,1.67475,1.67395,1.67455,385800000.0
2009-10-21 15:41:00,1.6745,1.6746,1.67385,1.674,257500000.0
2009-10-21 15:42:00,1.67395,1.6742,1.6738,1.6741,320900000.0
2009-10-21 15:43:00,1.67405,1.6742,1.67375,1.67385,298100000.0
2009-10-21 15:44:00,1.67385,1.6742,1.6735,1.67365,347300000.0
2009-10-21 15:45:00,1.67355,1.6747,1.6733,1.67455,320100000.0
2009-10-21 15:46:00,1.6745,1.6747,1.67415,1.67425,280600000.0
2009-10-21 15:47:00,1.67415,1.6744,1.67395,1.6741,244100000.0
2009-10-21 15:48:00,1.6741,1.67435,1.67345,1.67375,252600000.0
2009-10-21 15:49:00,1.67375,1.6739,1.67325,1.6734,255200000.0
2009-10-21 15:50:00,1.67345,1.6746,1.6733,1.6742,347400000.0
2009-10-21 15:51:00,1.67415,1.67445,1.67375,1.67415,351000000.0
2009-10-21 15:52:00,1.67405,1.67445,1.674,1.67415,254000000.0
2009-10-21 15:53:00,1.6743,1.6743,1.67345,1.67395,304600000.0
2009-10-21 15:54:00,1.67405,1.6742,1.6734,1.6734,253200000.0
2009-10-21 15:55:00,1.6734,1.674,1.6734,1.6739,226800000.0
2009-10-21 15:56:00,1.6739,1.6744,1.67375,1.6742,278500000.0
2009-10-21 15:57:00,1.6742,1.6742,1.67385,1.6739,277300000.0
2009-10-21 15:58:00,1.6739,1.6739,1.6734,1.67345,260200000.0
2009-10-21 15:59:00,1.67345,1.67395,1.6734,1.6736,229900000.0
2009-10-21 16:00:00,1.6736,1.6738,1.67345,1.6737,222200000.0
2009-10-21 16:01:00,1.6737,1.6741,1.67355,1.6739,296800000.0
2009-10-21 16:02:00,1.67385,1.6742,1.6738,1.6738,247300000.0
2009-10-21 16:03:00,1.6737,1.6739,1.67315,1.67375,226900000.0
2009-10-21 16:04:00,1.67375,1.67395,1.67365,1.6738,362900000.0
2009-10-21 16:05:00,1.6738,1.67395,1.6735,1.6736,261900000.0
2009-10-21 16:06:00,1.6736,1.6737,1.6734,1.6734,297100000.0
2009-10-21 16:07:00,1.67345,1.67355,1.67275,1.6731,268600000.0
2009-10-21 16:08:00,1.6731,1.67355,1.67305,1.67355,305100000.0
2009-10-21 16:09:00,1.6736,1.67385,1.67355,1.6736,284400000.0
2009-10-21 16:10:00,1.6736,1.674,1.6734,1.6739,264800000.0
2009-10-21 16:11:00,1.6739,1.67415,1.6739,1.6739,224400000.0
2009-10-21 16:12:00,1.6739,1.67395,1.6733,1.6733,280000000.0
2009-10-21 16:13:00,1.67325,1.6734,1.6729,1.67295,347100000.0
2009-10-21 16:14:00,1.67295,1.67335,1.67285,1.6731,301600000.0
2009-10-21 16:15:00,1.6731,1.67325,1.67255,1.67255,229700000.0
2009-10-21 16:16:00,1.67255,1.673,1.67255,1.67285,345000000.0
2009-10-21 16:17:00,1.67285,1.6731,1.67275,1.67295,264500000.0
2009-10-21 16:18:00,1.67295,1.67335,1.67295,1.673,217800000.0
2009-10-21 16:19:00,1.67305,1.67325,1.6729,1.67325,148500000.0
2009-10-21 16:20:00,1.6732,1.6733,1.673,1.6731,191900000.0
2009-10-21 16:21:00,1.6731,1.6732,1.6728,1.6729,223500000.0
2009-10-21 16:22:00,1.673,1.6733,1.6729,1.6733,259100000.0
2009-10-21 16:23:00,1.6733,1.67365,1.6733,1.67345,232100000.0
2009-10-21 16:24:00,1.67345,1.67355,1.67325,1.6734,204800000.0
2009-10-21 16:25:00,1.6734,1.67355,1.6731,1.6732,263000000.0
2009-10-21 16:26:00,1.6732,1.6733,1.67305,1.67315,280600000.0
2009-10-21 16:27:00,1.67315,1.6734,1.6729,1.673,226600000.0
2009-10-21 16:28:00,1.67305,1.6731,1.6728,1.6728,275000000.0
2009-10-21 16:29:00,1.6728,1.67315,1.6727,1.67305,284200000.0
2009-10-21 16:30:00,1.67305,1.6732,1.6723,1.6726,257800000.0
2009-10-21 16:31:00,1.6726,1.6731,1.67225,1.67285,304400000.0
2009-10-21 16:32:00,1.67285,1.67295,1.6726,1.6728,287200000.0
2009-10-21 16:33:00,1.6728,1.6731,1.67265,1.67275,230000000.0
2009-10-21 16:34:00,1.6728,1.67285,1.67245,1.67245,178700000.0
2009-10-21 16:35:00,1.6725,1.6728,1.67235,1.6725,271800000.0
2009-10-21 16:36:00,1.67245,1.67265,1.6723,1.67255,202600000.0
2009-10-21 16:37:00,1.67255,1.67285,1.6724,1.67285,202300000.0
2009-10-21 16:38:00,1.6729,1.673,1.67255,1.6726,251700000.0
2009-10-21 16:39:00,1.6725,1.673,1.67235,1.67295,208700000.0
2009-10-21 16:40:00,1.67295,1.67305,1.67265,1.67265,170000000.0
2009-10-21 16:41:00,1.6727,1.67285,1.6723,1.6725,248300000.0
2009-10-21 16:42:00,1.67255,1.67275,1.67235,1.67255,221800000.0
2009-10-21 16:43:00,1.67255,1.6726,1.672,1.6721,214300000.0
2009-10-21 16:44:00,1.6722,1.6723,1.67155,1.6718,239800000.0
2009-10-21 16:45:00,1.6718,1.67195,1.67125,1.6714,362900000.0
2009-10-21 16:46:00,1.67135,1.6718,1.6713,1.67175,255400000.0
2009-10-21 16:47:00,1.67175,1.67215,1.67135,1.67185,335100000.0
2009-10-21 16:48:00,1.67185,1.67205,1.67175,1.67185,268300000.0
2009-10-21 16:49:00,1.67175,1.672,1.67145,1.67145,279800000.0
2009-10-21 16:50:00,1.6714,1.6717,1.6712,1.67135,223000000.0
2009-10-21 16:51:00,1.67135,1.6719,1.67135,1.6718,222800000.0
2009-10-21 16:52:00,1.6718,1.6721,1.6717,1.6718,183300000.0
2009-10-21 16:53:00,1.6718,1.6718,1.67155,1.6716,211300000.0
2009-10-21 16:54:00,1.6716,1.6718,1.6715,1.6716,213500000.0
2009-10-21 16:55:00,1.67155,1.67185,1.67155,1.67165,203700000.0
2009-10-21 16:56:00,1.67165,1.67195,1.6716,1.6719,210300000.0
2009-10-21 16:57:00,1.6719,1.672,1.67135,1.67135,264600000.0
2009-10-21 16:58:00,1.67135,1.6717,1.67125,1.67165,229600000.0
2009-10-21 16:59:00,1.67165,1.67305,1.67155,1.6729,332900000.0
2009-10-21 17:00:00,1.6729,1.673,1.67245,1.67265,372200000.0
2009-10-21 17:01:00,1.67265,1.6731,1.6726,1.67285,233300000.0
2009-10-21 17:02:00,1.67285,1.67325,1.6728,1.6728,310500000.0
2009-10-21 17:03:00,1.6729,1.6729,1.67255,1.67275,169300000.0
2009-10-21 17:04:00,1.67265,1.6731,1.6726,1.67265,207800000.0
2009-10-21 17:05:00,1.67265,1.67295,1.67255,1.67295,251900000.0
2009-10-21 17:06:00,1.67295,1.673,1.6723,1.67245,242300000.0
2009-10-21 17:07:00,1.67245,1.67285,1.6724,1.67285,194700000.0
2009-10-21 17:08:00,1.6729,1.67325,1.6729,1.67305,243900000.0
2009-10-21 17:09:00,1.67305,1.6731,1.6728,1.67295,161400000.0
2009-10-21 17:10:00,1.67295,1.673,1.6726,1.6726,216900000.0
2009-10-21 17:11:00,1.6726,1.6729,1.67235,1.67245,247800000.0
2009-10-21 17:12:00,1.67245,1.6725,1.6721,1.67235,348500000.0
2009-10-21 17:13:00,1.67235,1.6725,1.67205,1.67225,216500000.0
2009-10-21 17:14:00,1.67235,1.67265,1.67235,1.67265,161000000.0
2009-10-21 17:15:00,1.67265,1.67285,1.67255,1.67265,251100000.0
2009-10-21 17:16:00,1.67265,1.6728,1.67255,1.67275,110000000.0
2009-10-21 17:17:00,1.6727,1.6727,1.6725,1.6726,124500000.0
2009-10-21 17:18:00,1.6726,1.67285,1.6725,1.6728,186000000.0
2009-10-21 17:19:00,1.6728,1.67295,1.67275,1.67275,198600000.0
2009-10-21 17:20:00,1.67275,1.6728,1.6724,1.6727,127900000.0
2009-10-21 17:21:00,1.6727,1.67315,1.6726,1.673,147000000.0
2009-10-21 17:22:00,1.673,1.67325,1.6729,1.67305,148200000.0
2009-10-21 17:23:00,1.6731,1.6732,1.67285,1.67295,178100000.0
2009-10-21 17:24:00,1.67285,1.673,1.67275,1.67285,177400000.0
2009-10-21 17:25:00,1.6728,1.67285,1.6726,1.6727,202400000.0
2009-10-21 17:26:00,1.6727,1.6728,1.6723,1.67235,167000000.0
2009-10-21 17:27:00,1.67235,1.67245,1.67205,1.67205,188200000.0
2009-10-21 17:28:00,1.67205,1.6721,1.6718,1.67195,156500000.0
2009-10-21 17:29:00,1.6719,1.67275,1.6719,1.6727,205200000.0
2009-10-21 17:30:00,1.6727,1.6729,1.67245,1.67265,233000000.0
2009-10-21 17:31:00,1.67265,1.6727,1.6723,1.6724,181500000.0
2009-10-21 17:32:00,1.6724,1.6725,1.6723,1.67245,213100000.0
2009-10-21 17:33:00,1.67245,1.67275,1.6721,1.6721,288800000.0
2009-10-21 17:34:00,1.6722,1.6723,1.67205,1.67215,314500000.0
2009-10-21 17:35:00,1.67215,1.67235,1.6718,1.6721,236100000.0
2009-10-21 17:36:00,1.6721,1.6723,1.6719,1.67195,119600000.0
2009-10-21 17:37:00,1.67195,1.672,1.6711,1.6711,256500000.0
2009-10-21 17:38:00,1.6711,1.6712,1.67095,1.6711,247000000.0
2009-10-21 17:39:00,1.6711,1.6716,1.67105,1.6713,300400000.0
2009-10-21 17:40:00,1.6713,1.67195,1.67125,1.6718,397300000.0
2009-10-21 17:41:00,1.6718,1.67205,1.67165,1.67205,151900000.0
2009-10-21 17:42:00,1.672,1.67205,1.67175,1.6718,117800000.0
2009-10-21 17:43:00,1.67175,1.6718,1.67155,1.6717,108300000.0
2009-10-21 17:44:00,1.6717,1.6718,1.67155,1.67165,148600000.0
2009-10-21 17:45:00,1.67165,1.6718,1.6715,1.67155,141900000.0
2009-10-21 17:46:00,1.67155,1.67155,1.6713,1.6714,218200000.0
2009-10-21 17:47:00,1.6714,1.6715,1.67095,1.6711,307300000.0
2009-10-21 17:48:00,1.6711,1.6711,1.67045,1.6707,290300000.0
2009-10-21 17:49:00,1.6707,1.67095,1.67065,1.6709,209500000.0
2009-10-21 17:50:00,1.6709,1.6711,1.6708,1.671,269500000.0
2009-10-21 17:51:00,1.67095,1.67135,1.6709,1.67115,304000000.0
2009-10-21 17:52:00,1.67115,1.67125,1.6709,1.67105,360100000.0
2009-10-21 17:53:00,1.67105,1.6712,1.67075,1.67075,265700000.0
2009-10-21 17:54:00,1.67075,1.6709,1.67065,1.6707,216500000.0
2009-10-21 17:55:00,1.67065,1.67085,1.67055,1.67065,249400000.0
2009-10-21 17:56:00,1.6707,1.6708,1.6707,1.6708,166700000.0
2009-10-21 17:57:00,1.6708,1.6715,1.6708,1.67145,245000000.0
2009-10-21 17:58:00,1.6715,1.67155,1.67095,1.671,223200000.0
2009-10-21 17:59:00,1.671,1.6716,1.6708,1.6716,291400000.0
2009-10-21 18:00:00,1.67155,1.67185,1.6715,1.67155,370700000.0
2009-10-21 18:01:00,1.6716,1.67165,1.6711,1.6711,425400000.0
2009-10-21 18:02:00,1.6711,1.6713,1.67085,1.6711,306300000.0
2009-10-21 18:03:00,1.6711,1.67135,1.67085,1.67095,278500000.0
2009-10-21 18:04:00,1.67095,1.671,1.67085,1.67095,60200000.0
2009-10-21 18:05:00,1.671,1.67115,1.67085,1.67115,56200000.0
2009-10-21 18:06:00,1.67115,1.6713,1.67075,1.6708,98700000.0
2009-10-21 18:07:00,1.6708,1.67095,1.6704,1.67055,86200000.0
2009-10-21 18:08:00,1.67055,1.67055,1.6702,1.67035,239000000.0
2009-10-21 18:09:00,1.67035,1.67055,1.67015,1.67015,254400000.0
2009-10-21 18:10:00,1.6702,1.67025,1.6699,1.67,197400000.0
2009-10-21 18:11:00,1.67,1.67025,1.66995,1.67015,177700000.0
2009-10-21 18:12:00,1.67015,1.67015,1.6698,1.67,276600000.0
2009-10-21 18:13:00,1.67,1.67025,1.66995,1.6702,199700000.0
2009-10-21 18:14:00,1.6702,1.67035,1.6701,1.6701,191600000.0
2009-10-21 18:15:00,1.6701,1.6705,1.6701,1.6705,208600000.0
2009-10-21 18:16:00,1.67045,1.6706,1.6702,1.67025,149400000.0
2009-10-21 18:17:00,1.67025,1.67115,1.67025,1.6709,197900000.0
2009-10-21 18:18:00,1.67085,1.671,1.67055,1.67065,90600000.0
2009-10-21 18:19:00,1.6706,1.6707,1.67015,1.67015,174900000.0
2009-10-21 18:20:00,1.67015,1.6703,1.6699,1.67025,173100000.0
2009-10-21 18:21:00,1.6703,1.67075,1.6703,1.67055,289300000.0
2009-10-21 18:22:00,1.67055,1.67065,1.67005,1.6703,330300000.0
2009-10-21 18:23:00,1.6703,1.6706,1.6702,1.67045,159700000.0
2009-10-21 18:24:00,1.67045,1.67055,1.67025,1.6703,245000000.0
2009-10-21 18:25:00,1.67035,1.6706,1.6702,1.6702,317300000.0
2009-10-21 18:26:00,1.6702,1.67055,1.6702,1.67035,174700000.0
2009-10-21 18:27:00,1.67035,1.6707,1.66955,1.6698,183500000.0
2009-10-21 18:28:00,1.6698,1.6701,1.66975,1.6698,160500000.0
2009-10-21 18:29:00,1.6698,1.66995,1.6697,1.6699,124900000.0
2009-10-21 18:30:00,1.66985,1.6699,1.66965,1.6697,261500000.0
2009-10-21 18:31:00,1.6697,1.67005,1.66965,1.67005,260700000.0
2009-10-21 18:32:00,1.6701,1.6703,1.66995,1.6703,302600000.0
2009-10-21 18:33:00,1.6702,1.6704,1.67005,1.6703,291000000.0
2009-10-21 18:34:00,1.6703,1.67055,1.6702,1.6702,172300000.0
2009-10-21 18:35:00,1.6702,1.6702,1.67005,1.67005,121200000.0
2009-10-21 18:36:00,1.67005,1.6702,1.67,1.6702,84200000.0
2009-10-21 18:37:00,1.6702,1.67025,1.6694,1.6694,211300000.0
2009-10-21 18:38:00,1.6695,1.6698,1.6695,1.6696,171800000.0
2009-10-21 18:39:00,1.66955,1.6697,1.66945,1.66955,142600000.0
2009-10-21 18:40:00,1.6695,1.66975,1.66935,1.6694,209100000.0
2009-10-21 18:41:00,1.6694,1.66945,1.669,1.66905,210400000.0
2009-10-21 18:42:00,1.669,1.66915,1.6687,1.66905,393300000.0
2009-10-21 18:43:00,1.6691,1.6692,1.6688,1.66885,248900000.0
2009-10-21 18:44:00,1.66885,1.669,1.66875,1.6688,121100000.0
2009-10-21 18:45:00,1.6688,1.66905,1.66875,1.669,159500000.0
2009-10-21 18:46:00,1.669,1.6692,1.66875,1.6688,89700000.0
2009-10-21 18:47:00,1.6688,1.6691,1.6688,1.669,70800000.0
2009-10-21 18:48:00,1.669,1.669,1.66885,1.6689,71900000.0
2009-10-21 18:49:00,1.66885,1.669,1.6686,1.6686,158100000.0
2009-10-21 18:50:00,1.6686,1.66885,1.6685,1.66875,116100000.0
2009-10-21 18:51:00,1.66875,1.66875,1.6683,1.6686,339400000.0
2009-10-21 18:52:00,1.6686,1.66885,1.6685,1.6688,261400000.0
2009-10-21 18:53:00,1.6688,1.6692,1.66875,1.66905,253300000.0
2009-10-21 18:54:00,1.66895,1.6695,1.66895,1.6695,205800000.0
2009-10-21 18:55:00,1.66955,1.6697,1.6693,1.66935,210400000.0
2009-10-21 18:56:00,1.66935,1.66935,1.669,1.669,219800000.0
2009-10-21 18:57:00,1.669,1.6692,1.6688,1.669,266400000.0
2009-10-21 18:58:00,1.669,1.6693,1.66885,1.669,257700000.0
2009-10-21 18:59:00,1.669,1.66915,1.6688,1.66895,253500000.0
2009-10-21 19:00:00,1.66895,1.6693,1.66895,1.6691,243400000.0
2009-10-21 19:01:00,1.6691,1.66925,1.6689,1.66915,254000000.0
2009-10-21 19:02:00,1.66915,1.66935,1.6691,1.66935,207400000.0
2009-10-21 19:03:00,1.66935,1.66955,1.66925,1.66945,218200000.0
2009-10-21 19:04:00,1.66945,1.66945,1.6692,1.66925,175200000.0
2009-10-21 19:05:00,1.66925,1.6693,1.6692,1.6693,242900000.0
2009-10-21 19:06:00,1.6693,1.66965,1.66925,1.6696,152200000.0
2009-10-21 19:07:00,1.6696,1.6697,1.6691,1.6691,313000000.0
2009-10-21 19:08:00,1.6691,1.6692,1.669,1.669,163700000.0
2009-10-21 19:09:00,1.66895,1.6691,1.66895,1.66905,89400000.0
2009-10-21 19:10:00,1.66905,1.6692,1.66895,1.6691,167800000.0
2009-10-21 19:11:00,1.6692,1.6692,1.6688,1.66885,188900000.0
2009-10-21 19:12:00,1.66885,1.66945,1.66875,1.66915,203000000.0
2009-10-21 19:13:00,1.66925,1.66935,1.6688,1.669,300400000.0
2009-10-21 19:14:00,1.6689,1.6689,1.6682,1.6682,252200000.0
2009-10-21 19:15:00,1.6682,1.6685,1.6681,1.66825,254800000.0
2009-10-21 19:16:00,1.66825,1.66835,1.66765,1.6679,129700000.0
2009-10-21 19:17:00,1.6679,1.66865,1.6679,1.66845,297100000.0
2009-10-21 19:18:00,1.66845,1.6686,1.6683,1.6684,304300000.0
2009-10-21 19:19:00,1.6684,1.66845,1.66815,1.6683,417600000.0
2009-10-21 19:20:00,1.6683,1.66845,1.66805,1.6684,281400000.0
2009-10-21 19:21:00,1.6684,1.6686,1.6684,1.6685,320700000.0
2009-10-21 19:22:00,1.6685,1.66905,1.66845,1.6688,262700000.0
2009-10-21 19:23:00,1.6687,1.6689,1.668,1.66805,246600000.0
2009-10-21 19:24:00,1.6681,1.6686,1.6681,1.6685,312300000.0
2009-10-21 19:25:00,1.6685,1.66875,1.66835,1.6685,177700000.0
2009-10-21 19:26:00,1.6685,1.6688,1.6683,1.6683,315700000.0
2009-10-21 19:27:00,1.6683,1.6685,1.66795,1.6684,182700000.0
2009-10-21 19:28:00,1.6684,1.66865,1.66825,1.66845,230200000.0
2009-10-21 19:29:00,1.66845,1.66845,1.6681,1.66825,352500000.0
2009-10-21 19:30:00,1.66825,1.6684,1.66815,1.6684,231900000.0
2009-10-21 19:31:00,1.6684,1.6684,1.6678,1.6678,188000000.0
2009-10-21 19:32:00,1.66775,1.66785,1.66755,1.6676,300500000.0
2009-10-21 19:33:00,1.6676,1.6678,1.66755,1.6677,322500000.0
2009-10-21 19:34:00,1.6677,1.6677,1.6672,1.66745,201200000.0
2009-10-21 19:35:00,1.6674,1.66785,1.6674,1.66765,385500000.0
2009-10-21 19:36:00,1.66765,1.66785,1.66755,1.66775,334300000.0
2009-10-21 19:37:00,1.66775,1.66795,1.66775,1.6679,209500000.0
2009-10-21 19:38:00,1.6679,1.66805,1.66775,1.66795,241800000.0
2009-10-21 19:39:00,1.66795,1.66835,1.66795,1.66805,128300000.0
2009-10-21 19:40:00,1.6681,1.66865,1.66805,1.66865,141300000.0
2009-10-21 19:41:00,1.6687,1.66885,1.66855,1.6688,145400000.0
2009-10-21 19:42:00,1.66875,1.66875,1.66855,1.66865,127400000.0
2009-10-21 19:43:00,1.66865,1.6688,1.6685,1.66865,232200000.0
2009-10-21 19:44:00,1.66865,1.66885,1.6686,1.6687,185200000.0
2009-10-21 19:45:00,1.6687,1.6687,1.66835,1.6684,184700000.0
2009-10-21 19:46:00,1.6684,1.66845,1.66805,1.66815,253900000.0
2009-10-21 19:47:00,1.6682,1.6682,1.6676,1.66775,253800000.0
2009-10-21 19:48:00,1.66775,1.6684,1.66775,1.6679,307500000.0
2009-10-21 19:49:00,1.66795,1.668,1.6677,1.66775,163200000.0
2009-10-21 19:50:00,1.66775,1.66785,1.66755,1.6677,139000000.0
2009-10-21 19:51:00,1.6677,1.6677,1.66745,1.66765,194600000.0
2009-10-21 19:52:00,1.6676,1.6676,1.6672,1.6673,281100000.0
2009-10-21 19:53:00,1.6673,1.66745,1.66725,1.66745,278100000.0
2009-10-21 19:54:00,1.6674,1.6677,1.66735,1.66745,296800000.0
2009-10-21 19:55:00,1.6675,1.66785,1.66745,1.6677,253400000.0
2009-10-21 19:56:00,1.6677,1.668,1.6676,1.66775,174800000.0
2009-10-21 19:57:00,1.6679,1.66795,1.66765,1.66765,345400000.0
2009-10-21 19:58:00,1.6676,1.6679,1.6676,1.6679,107800000.0
2009-10-21 19:59:00,1.66785,1.668,1.6676,1.66765,72600000.0
2009-10-21 20:00:00,1.66765,1.66785,1.66755,1.66785,165200000.0
2009-10-21 20:01:00,1.6678,1.6681,1.6678,1.66795,233600000.0
2009-10-21 20:02:00,1.66795,1.6684,1.6679,1.66805,321800000.0
2009-10-21 20:03:00,1.6681,1.6681,1.6678,1.6679,287800000.0
2009-10-21 20:04:00,1.6679,1.6682,1.66785,1.66795,214600000.0
2009-10-21 20:05:00,1.66795,1.66825,1.66785,1.668,284200000.0
2009-10-21 20:06:00,1.66795,1.6682,1.6677,1.6679,344500000.0
2009-10-21 20:07:00,1.6679,1.66805,1.6678,1.6678,399000000.0
2009-10-21 20:08:00,1.66785,1.66805,1.66775,1.6678,208100000.0
2009-10-21 20:09:00,1.6678,1.66925,1.6678,1.66925,264200000.0
2009-10-21 20:10:00,1.66925,1.6696,1.6692,1.66955,338500000.0
2009-10-21 20:11:00,1.6695,1.66955,1.6692,1.66925,272600000.0
2009-10-21 20:12:00,1.6693,1.6697,1.66925,1.66955,293700000.0
2009-10-21 20:13:00,1.66955,1.6698,1.6695,1.6696,330900000.0
2009-10-21 20:14:00,1.6696,1.66975,1.6695,1.66975,463100000.0
2009-10-21 20:15:00,1.66975,1.66985,1.6694,1.6694,391500000.0
2009-10-21 20:16:00,1.6694,1.66975,1.66935,1.6697,431600000.0
2009-10-21 20:17:00,1.6697,1.67,1.6696,1.6699,323200000.0
2009-10-21 20:18:00,1.66995,1.67025,1.6697,1.6701,457100000.0
2009-10-21 20:19:00,1.6701,1.6702,1.66995,1.6701,346500000.0
2009-10-21 20:20:00,1.6701,1.6701,1.6696,1.66975,397100000.0
2009-10-21 20:21:00,1.66975,1.67005,1.6697,1.67,209800000.0
2009-10-21 20:22:00,1.66995,1.6702,1.66995,1.67,305400000.0
2009-10-21 20:23:00,1.67,1.67015,1.67,1.6701,259800000.0
2009-10-21 20:24:00,1.6701,1.67065,1.6701,1.67045,205600000.0
2009-10-21 20:25:00,1.6704,1.67095,1.6704,1.6709,311300000.0
2009-10-21 20:26:00,1.6709,1.671,1.6708,1.67095,172900000.0
2009-10-21 20:27:00,1.67095,1.6712,1.6708,1.67085,305800000.0
2009-10-21 20:28:00,1.67085,1.6711,1.6708,1.6708,311100000.0
2009-10-21 20:29:00,1.6709,1.671,1.6703,1.6704,293000000.0
2009-10-21 20:30:00,1.67045,1.67055,1.6701,1.67025,258200000.0
2009-10-21 20:31:00,1.67025,1.67035,1.6701,1.6701,282700000.0
2009-10-21 20:32:00,1.67015,1.67035,1.6701,1.6703,181600000.0
2009-10-21 20:33:00,1.6703,1.67035,1.66995,1.67025,239000000.0
2009-10-21 20:34:00,1.67025,1.6704,1.66995,1.66995,357600000.0
2009-10-21 20:35:00,1.66995,1.6701,1.6698,1.67005,166800000.0
2009-10-21 20:36:00,1.67005,1.67015,1.6699,1.67015,258900000.0
2009-10-21 20:37:00,1.67015,1.6703,1.6701,1.6701,173100000.0
2009-10-21 20:38:00,1.6701,1.67075,1.66995,1.67045,308300000.0
2009-10-21 20:39:00,1.67055,1.67065,1.6703,1.67035,325400000.0
2009-10-21 20:40:00,1.67035,1.6708,1.6703,1.6708,296200000.0
2009-10-21 20:41:00,1.6708,1.6708,1.6705,1.6706,305100000.0
2009-10-21 20:42:00,1.67055,1.6709,1.67045,1.6708,289700000.0
2009-10-21 20:43:00,1.67075,1.6708,1.67045,1.67065,228100000.0
2009-10-21 20:44:00,1.67065,1.6707,1.67055,1.6706,80900000.0
2009-10-21 20:45:00,1.6706,1.6706,1.6704,1.6706,82500000.0
2009-10-21 20:46:00,1.6705,1.6705,1.67025,1.6705,173900000.0
2009-10-21 20:47:00,1.6705,1.67065,1.67025,1.6703,186400000.0
2009-10-21 20:48:00,1.67035,1.6705,1.6702,1.67035,261900000.0
2009-10-21 20:49:00,1.67035,1.6706,1.67035,1.6705,327200000.0
2009-10-21 20:50:00,1.6705,1.67075,1.6703,1.6703,251500000.0
2009-10-21 20:51:00,1.6703,1.6707,1.6703,1.67045,207000000.0
2009-10-21 20:52:00,1.6706,1.6707,1.6704,1.6706,201700000.0
2009-10-21 20:53:00,1.6706,1.6707,1.67045,1.67045,128300000.0
2009-10-21 20:54:00,1.67045,1.6706,1.6704,1.6706,81600000.0
2009-10-21 20:55:00,1.6706,1.6707,1.6705,1.67065,183400000.0
2009-10-21 20:56:00,1.67065,1.67075,1.67045,1.6705,205800000.0
2009-10-21 20:57:00,1.6705,1.6706,1.67035,1.6706,138900000.0
2009-10-21 20:58:00,1.6706,1.6709,1.67055,1.6706,315100000.0
2009-10-21 20:59:00,1.67065,1.67135,1.67065,1.67125,280500000.0
2009-10-21 21:00:00,1.67115,1.67125,1.67035,1.6707,324200000.0
2009-10-21 21:01:00,1.6707,1.67095,1.67035,1.67055,293500000.0
2009-10-21 21:02:00,1.67055,1.67075,1.67055,1.6707,45500000.0
2009-10-21 21:03:00,1.6707,1.67075,1.67065,1.67065,57800000.0
2009-10-21 21:04:00,1.67075,1.6708,1.6704,1.67045,205700000.0
2009-10-21 21:05:00,1.67045,1.67045,1.6702,1.6702,143300000.0
2009-10-21 21:06:00,1.6702,1.6703,1.67015,1.6703,104400000.0
2009-10-21 21:07:00,1.6703,1.67035,1.67025,1.67025,73600000.0
2009-10-21 21:08:00,1.67025,1.6708,1.67025,1.6706,258300000.0
2009-10-21 21:09:00,1.6706,1.67065,1.67045,1.67055,232300000.0
2009-10-21 21:10:00,1.67055,1.67055,1.6702,1.67035,223900000.0
2009-10-21 21:11:00,1.67035,1.67055,1.67035,1.6705,155800000.0
2009-10-21 21:12:00,1.6705,1.6705,1.67025,1.6703,88900000.0
2009-10-21 21:13:00,1.6703,1.67075,1.6703,1.67055,281400000.0
2009-10-21 21:14:00,1.67055,1.67115,1.67055,1.67105,268800000.0
2009-10-21 21:15:00,1.67105,1.67105,1.67075,1.671,155600000.0
2009-10-21 21:16:00,1.671,1.671,1.6707,1.67075,178200000.0
2009-10-21 21:17:00,1.67075,1.6709,1.67065,1.6707,211400000.0
2009-10-21 21:18:00,1.6707,1.6708,1.6705,1.6706,218200000.0
2009-10-21 21:19:00,1.67065,1.6707,1.6705,1.6706,254000000.0
2009-10-21 21:20:00,1.6706,1.67105,1.6705,1.67105,207100000.0
2009-10-21 21:21:00,1.67105,1.67125,1.6707,1.6709,398700000.0
2009-10-21 21:22:00,1.671,1.67115,1.6708,1.6711,294500000.0
2009-10-21 21:23:00,1.6711,1.6712,1.67085,1.6709,261600000.0
2009-10-21 21:24:00,1.6709,1.67105,1.6708,1.67095,200200000.0
2009-10-21 21:25:00,1.67095,1.67095,1.6706,1.6707,236700000.0
2009-10-21 21:26:00,1.6707,1.6711,1.6707,1.6708,263500000.0
2009-10-21 21:27:00,1.67085,1.6709,1.67075,1.67085,154800000.0
2009-10-21 21:28:00,1.67085,1.67105,1.6708,1.6709,132800000.0
2009-10-21 21:29:00,1.6709,1.6712,1.67085,1.67085,314800000.0
2009-10-21 21:30:00,1.67085,1.67125,1.6708,1.6712,335500000.0
2009-10-21 21:31:00,1.6712,1.67135,1.67105,1.67135,346500000.0
2009-10-21 21:32:00,1.67135,1.6714,1.67105,1.6711,280500000.0
2009-10-21 21:33:00,1.6711,1.6715,1.671,1.6711,301200000.0
2009-10-21 21:34:00,1.6711,1.67115,1.6706,1.67065,348700000.0
2009-10-21 21:35:00,1.6708,1.67105,1.67045,1.6709,405100000.0
2009-10-21 21:36:00,1.6709,1.6709,1.6705,1.6706,327300000.0
2009-10-21 21:37:00,1.6706,1.671,1.67045,1.6707,409200000.0
2009-10-21 21:38:00,1.6707,1.6707,1.67025,1.67025,416100000.0
2009-10-21 21:39:00,1.6702,1.67065,1.6702,1.67035,446700000.0
2009-10-21 21:40:00,1.67035,1.6707,1.67025,1.67065,281800000.0
2009-10-21 21:41:00,1.67065,1.67085,1.6704,1.67075,350600000.0
2009-10-21 21:42:00,1.67075,1.6709,1.6705,1.6708,325000000.0
2009-10-21 21:43:00,1.67085,1.6711,1.67055,1.6708,339000000.0
2009-10-21 21:44:00,1.6708,1.67135,1.67075,1.6712,354000000.0
2009-10-21 21:45:00,1.6712,1.67125,1.6708,1.671,382400000.0
2009-10-21 21:46:00,1.671,1.6712,1.6708,1.67105,252300000.0
2009-10-21 21:47:00,1.67105,1.6712,1.67055,1.67065,295000000.0
2009-10-21 21:48:00,1.6706,1.6707,1.67045,1.67055,205000000.0
2009-10-21 21:49:00,1.6706,1.67085,1.6705,1.67065,263100000.0
2009-10-21 21:50:00,1.67065,1.67085,1.6706,1.67075,240700000.0
2009-10-21 21:51:00,1.67075,1.67085,1.67055,1.67075,243500000.0
2009-10-21 21:52:00,1.67075,1.6709,1.67035,1.6706,236600000.0
2009-10-21 21:53:00,1.6706,1.67065,1.67035,1.67065,243800000.0
2009-10-21 21:54:00,1.67065,1.67065,1.67035,1.67045,147600000.0
2009-10-21 21:55:00,1.67045,1.6708,1.67035,1.67075,218200000.0
2009-10-21 21:56:00,1.6707,1.67085,1.67035,1.6705,296700000.0
2009-10-21 21:57:00,1.6705,1.6706,1.6704,1.67055,172100000.0
2009-10-21 21:58:00,1.67055,1.67055,1.67005,1.6701,195800000.0
2009-10-21 21:59:00,1.6701,1.67035,1.6699,1.6703,252900000.0
2009-10-21 22:00:00,1.6703,1.6704,1.66965,1.66995,241200000.0
2009-10-21 22:01:00,1.66995,1.6703,1.66975,1.6702,123300000.0
2009-10-21 22:02:00,1.6702,1.67025,1.66975,1.66985,91300000.0
2009-10-21 22:03:00,1.66985,1.6699,1.66955,1.6696,96800000.0
2009-10-21 22:04:00,1.66965,1.66995,1.6695,1.66975,137800000.0
2009-10-21 22:05:00,1.6698,1.66995,1.6697,1.6698,110000000.0
2009-10-21 22:06:00,1.6698,1.67,1.6697,1.67,74700000.0
2009-10-21 22:07:00,1.67,1.67005,1.6693,1.6696,116600000.0
2009-10-21 22:08:00,1.6696,1.66985,1.66935,1.6695,175800000.0
2009-10-21 22:09:00,1.6696,1.66975,1.66935,1.66945,154400000.0
2009-10-21 22:10:00,1.6695,1.66965,1.66935,1.6696,105400000.0
2009-10-21 22:11:00,1.6696,1.66965,1.6694,1.6695,68500000.0
2009-10-21 22:12:00,1.6695,1.6695,1.6694,1.6694,42200000.0
2009-10-21 22:13:00,1.66935,1.6696,1.66935,1.66955,25300000.0
2009-10-21 22:14:00,1.6695,1.6696,1.6695,1.66955,56900000.0
2009-10-21 22:15:00,1.6696,1.66975,1.6695,1.6696,45000000.0
2009-10-21 22:16:00,1.66965,1.6698,1.66965,1.6697,64500000.0
2009-10-21 22:17:00,1.6697,1.66975,1.66965,1.66975,53800000.0
2009-10-21 22:18:00,1.66975,1.67045,1.66975,1.67025,116800000.0
2009-10-21 22:19:00,1.67025,1.67025,1.67,1.6701,32800000.0
2009-10-21 22:20:00,1.6701,1.67015,1.66985,1.66985,60600000.0
2009-10-21 22:21:00,1.6699,1.66995,1.66975,1.66995,61800000.0
2009-10-21 22:22:00,1.6699,1.67,1.66985,1.67,57300000.0
2009-10-21 22:23:00,1.66995,1.67,1.66995,1.67,64700000.0
2009-10-21 22:24:00,1.66995,1.67015,1.6699,1.66995,130000000.0
2009-10-21 22:25:00,1.67,1.6702,1.66995,1.67015,45600000.0
2009-10-21 22:26:00,1.67015,1.6703,1.6701,1.6703,54900000.0
2009-10-21 22:27:00,1.6703,1.67035,1.6697,1.66985,147500000.0
2009-10-21 22:28:00,1.6699,1.66995,1.66975,1.66985,67700000.0
2009-10-21 22:29:00,1.66975,1.6699,1.66965,1.66985,75800000.0
2009-10-21 22:30:00,1.66985,1.67005,1.66985,1.6699,114500000.0
2009-10-21 22:31:00,1.6699,1.67,1.6698,1.67,61100000.0
2009-10-21 22:32:00,1.67,1.67015,1.66995,1.67015,76400000.0
2009-10-21 22:33:00,1.67015,1.6702,1.6701,1.6701,97200000.0
2009-10-21 22:34:00,1.6701,1.6702,1.66995,1.67005,73700000.0
2009-10-21 22:35:00,1.6702,1.67025,1.66995,1.66995,56600000.0
2009-10-21 22:36:00,1.66995,1.67005,1.66975,1.6698,108800000.0
2009-10-21 22:37:00,1.6698,1.6699,1.66975,1.6698,54600000.0
2009-10-21 22:38:00,1.66985,1.6699,1.6698,1.6699,43600000.0
2009-10-21 22:39:00,1.66985,1.66995,1.6695,1.66995,129900000.0
2009-10-21 22:40:00,1.66995,1.6701,1.66985,1.6699,56000000.0
2009-10-21 22:41:00,1.6699,1.67,1.66985,1.66995,46600000.0
2009-10-21 22:42:00,1.66995,1.67,1.66995,1.67,9400000.0
2009-10-21 22:43:00,1.67,1.67,1.6699,1.66995,27900000.0
2009-10-21 22:44:00,1.66995,1.67005,1.66995,1.66995,29800000.0
2009-10-21 22:45:00,1.66995,1.6707,1.66975,1.66985,139200000.0
2009-10-21 22:46:00,1.66985,1.67045,1.66965,1.67035,146300000.0
2009-10-21 22:47:00,1.67035,1.67055,1.67025,1.67025,71500000.0
2009-10-21 22:48:00,1.67025,1.67075,1.67025,1.67035,99000000.0
2009-10-21 22:49:00,1.67035,1.67035,1.66985,1.6699,66000000.0
2009-10-21 22:50:00,1.6699,1.6699,1.6699,1.6699,26000000.0
2009-10-21 22:51:00,1.6699,1.66995,1.66985,1.66995,32800000.0
2009-10-21 22:52:00,1.66995,1.6701,1.66995,1.67005,68100000.0
2009-10-21 22:53:00,1.67005,1.6701,1.67005,1.6701,33800000.0
2009-10-21 22:54:00,1.6701,1.6702,1.6701,1.6702,24400000.0
2009-10-21 22:55:00,1.6702,1.6702,1.67005,1.67005,35500000.0
2009-10-21 22:56:00,1.67,1.67005,1.66995,1.66995,78400000.0
2009-10-21 22:57:00,1.66995,1.6704,1.66995,1.6704,161800000.0
2009-10-21 22:58:00,1.6704,1.6704,1.6703,1.6703,73600000.0
2009-10-21 22:59:00,1.6703,1.67055,1.67,1.67055,82300000.0
2009-10-21 23:00:00,1.6705,1.6707,1.66985,1.6705,34000000.0
2009-10-21 23:01:00,1.6705,1.67075,1.6693,1.67075,38300000.0
2009-10-21 23:02:00,1.6708,1.67085,1.6706,1.67075,42800000.0
2009-10-21 23:03:00,1.6707,1.67095,1.67015,1.6708,73200000.0
2009-10-21 23:04:00,1.6708,1.6709,1.67045,1.6709,25600000.0
2009-10-21 23:05:00,1.6709,1.6709,1.6706,1.6706,21000000.0
2009-10-21 23:06:00,1.67065,1.6709,1.67025,1.6709,51500000.0
2009-10-21 23:07:00,1.6709,1.67095,1.6707,1.6708,32100000.0
2009-10-21 23:08:00,1.6708,1.6708,1.67015,1.6706,32500000.0
2009-10-21 23:09:00,1.6706,1.6708,1.67015,1.67015,26700000.0
2009-10-21 23:10:00,1.67025,1.6704,1.67015,1.6704,12000000.0
2009-10-21 23:11:00,1.67045,1.67065,1.67025,1.67065,28800000.0
2009-10-21 23:12:00,1.6706,1.67075,1.6698,1.67045,44400000.0
2009-10-21 23:13:00,1.6705,1.6705,1.6702,1.6702,15000000.0
2009-10-21 23:14:00,1.6702,1.67035,1.6699,1.67005,20200000.0
2009-10-21 23:15:00,1.67005,1.67005,1.67005,1.67005,4000000.0
2009-10-21 23:16:00,1.67015,1.6702,1.67015,1.6702,8000000.0
2009-10-21 23:17:00,1.6702,1.6704,1.67005,1.6702,14600000.0
2009-10-21 23:18:00,1.67025,1.67025,1.67025,1.67025,2000000.0
2009-10-21 23:19:00,1.67025,1.6704,1.67015,1.6704,13000000.0
2009-10-21 23:20:00,1.6704,1.67045,1.6704,1.67045,6000000.0
2009-10-21 23:21:00,1.6704,1.67055,1.6704,1.67055,17000000.0
2009-10-21 23:22:00,1.67055,1.6706,1.67055,1.67055,7000000.0
2009-10-21 23:23:00,1.67055,1.67065,1.67005,1.67025,43400000.0
2009-10-21 23:24:00,1.67025,1.67045,1.6696,1.6697,51400000.0
2009-10-21 23:25:00,1.6698,1.6699,1.6696,1.6699,32000000.0
2009-10-21 23:26:00,1.66975,1.6698,1.6697,1.66975,11000000.0
2009-10-21 23:27:00,1.6698,1.6701,1.6698,1.67005,18700000.0
2009-10-21 23:28:00,1.67,1.67035,1.6699,1.66995,34200000.0
2009-10-21 23:29:00,1.66995,1.67005,1.66995,1.67005,16000000.0
2009-10-21 23:30:00,1.67005,1.67005,1.67005,1.67005,4000000.0
2009-10-21 23:31:00,1.67005,1.67005,1.67005,1.67005,1000000.0
2009-10-21 23:32:00,1.67,1.67005,1.66985,1.66995,20200000.0
2009-10-21 23:33:00,1.67,1.67025,1.66985,1.67,54000000.0
2009-10-21 23:34:00,1.67,1.67,1.67,1.67,2000000.0
2009-10-21 23:35:00,1.67,1.67,1.66995,1.66995,9000000.0
2009-10-21 23:36:00,1.66995,1.66995,1.66995,1.66995,2000000.0
2009-10-21 23:37:00,1.66985,1.6699,1.66985,1.6699,2000000.0
2009-10-21 23:38:00,1.66985,1.66985,1.6697,1.6698,16000000.0
2009-10-21 23:39:00,1.66985,1.66985,1.66975,1.66985,5000000.0
2009-10-21 23:40:00,1.66985,1.6699,1.66985,1.6699,5000000.0
2009-10-21 23:41:00,1.6699,1.67,1.6697,1.6699,34400000.0
2009-10-21 23:42:00,1.6699,1.67025,1.6698,1.67,33200000.0
2009-10-21 23:43:00,1.66985,1.6702,1.6697,1.6702,77100000.0
2009-10-21 23:44:00,1.67025,1.67035,1.67005,1.67025,21200000.0
2009-10-21 23:45:00,1.6702,1.6703,1.66995,1.67005,61600000.0
2009-10-21 23:46:00,1.66965,1.67005,1.66965,1.6699,22800000.0
2009-10-21 23:47:00,1.6699,1.67,1.6695,1.6698,39800000.0
2009-10-21 23:48:00,1.6698,1.66985,1.66955,1.66955,19600000.0
2009-10-21 23:49:00,1.66955,1.67005,1.66955,1.66975,57500000.0
2009-10-21 23:50:00,1.66975,1.66985,1.66975,1.6698,23000000.0
2009-10-21 23:51:00,1.6698,1.6698,1.6698,1.6698,12000000.0
2009-10-21 23:52:00,1.66985,1.66995,1.66985,1.66995,6000000.0
2009-10-21 23:53:00,1.66995,1.67,1.66995,1.67,14200000.0
2009-10-21 23:54:00,1.67005,1.6701,1.67005,1.6701,5000000.0
2009-10-21 23:55:00,1.6701,1.67025,1.6696,1.66965,52200000.0
2009-10-21 23:56:00,1.66965,1.66985,1.6692,1.66935,48800000.0
2009-10-21 23:57:00,1.6694,1.6695,1.6692,1.66925,32000000.0
2009-10-21 23:58:00,1.66925,1.66945,1.6692,1.66945,44300000.0
2009-10-21 23:59:00,1.6695,1.66965,1.6695,1.6696,8000000.0
2009-10-22 00:00:00,1.6696,1.66995,1.66945,1.66985,80000000.0
2009-10-22 00:01:00,1.66995,1.66995,1.6697,1.6699,43800000.0
2009-10-22 00:02:00,1.6699,1.67005,1.6699,1.67,25000000.0
2009-10-22 00:03:00,1.67005,1.6701,1.66995,1.66995,12000000.0
2009-10-22 00:04:00,1.67,1.67,1.66965,1.66965,26000000.0
2009-10-22 00:05:00,1.6696,1.6698,1.6696,1.66965,13200000.0
2009-10-22 00:06:00,1.66965,1.66965,1.6696,1.6696,2000000.0
2009-10-22 00:07:00,1.6696,1.6696,1.6696,1.6696,1000000.0
2009-10-22 00:08:00,1.6696,1.6697,1.66945,1.66965,35000000.0
2009-10-22 00:09:00,1.66965,1.6697,1.66945,1.6697,29600000.0
2009-10-22 00:10:00,1.66965,1.66965,1.66935,1.66935,18000000.0
2009-10-22 00:11:00,1.66935,1.6694,1.66915,1.66925,27800000.0
2009-10-22 00:12:00,1.66925,1.6696,1.66925,1.6696,63200000.0
2009-10-22 00:13:00,1.6695,1.6698,1.66945,1.6698,101800000.0
2009-10-22 00:14:00,1.6697,1.66985,1.66965,1.66985,12200000.0
2009-10-22 00:15:00,1.66985,1.66985,1.6694,1.6694,69100000.0
2009-10-22 00:16:00,1.6694,1.6696,1.66925,1.66935,40000000.0
2009-10-22 00:17:00,1.6692,1.66935,1.66895,1.66915,22000000.0
2009-10-22 00:18:00,1.6692,1.66925,1.6692,1.66925,8000000.0
2009-10-22 00:19:00,1.66925,1.6696,1.669,1.6695,26600000.0
2009-10-22 00:20:00,1.66945,1.67,1.6694,1.6698,78200000.0
2009-10-22 00:21:00,1.6698,1.6698,1.66975,1.6698,5000000.0
2009-10-22 00:22:00,1.66985,1.66985,1.66985,1.66985,2500000.0
2009-10-22 00:23:00,1.66985,1.66995,1.66975,1.6698,32600000.0
2009-10-22 00:24:00,1.6698,1.66985,1.6698,1.66985,9500000.0
2009-10-22 00:25:00,1.66995,1.66995,1.6698,1.66985,17000000.0
2009-10-22 00:26:00,1.66985,1.66985,1.6698,1.6698,7000000.0
2009-10-22 00:27:00,1.6698,1.6699,1.66975,1.66985,16000000.0
2009-10-22 00:28:00,1.66985,1.6699,1.66975,1.6699,14000000.0
2009-10-22 00:29:00,1.6699,1.6699,1.66975,1.6698,41000000.0
2009-10-22 00:30:00,1.66985,1.67005,1.6698,1.66985,32600000.0
2009-10-22 00:31:00,1.66995,1.67005,1.66985,1.67005,32100000.0
2009-10-22 00:32:00,1.67015,1.67025,1.67,1.67015,69900000.0
2009-10-22 00:33:00,1.67015,1.67015,1.66995,1.67005,49200000.0
2009-10-22 00:34:00,1.67005,1.6701,1.66995,1.67,69400000.0
2009-10-22 00:35:00,1.67,1.6702,1.6699,1.6699,94400000.0
2009-10-22 00:36:00,1.66995,1.6701,1.66985,1.66995,37900000.0
2009-10-22 00:37:00,1.66995,1.66995,1.6699,1.6699,10600000.0
2009-10-22 00:38:00,1.6699,1.67,1.6699,1.67,24100000.0
2009-10-22 00:39:00,1.6701,1.6701,1.66995,1.66995,8200000.0
2009-10-22 00:40:00,1.66995,1.67,1.66995,1.67,4800000.0
2009-10-22 00:41:00,1.66995,1.66995,1.66995,1.66995,2200000.0
2009-10-22 00:42:00,1.66995,1.67,1.66995,1.67,10500000.0
2009-10-22 00:43:00,1.66995,1.67,1.66995,1.67,18300000.0
2009-10-22 00:44:00,1.67,1.67,1.66995,1.66995,25700000.0
2009-10-22 00:45:00,1.66995,1.66995,1.66985,1.6699,11800000.0
2009-10-22 00:46:00,1.6699,1.67005,1.66985,1.67005,8600000.0
2009-10-22 00:47:00,1.67005,1.67015,1.67005,1.67015,5300000.0
2009-10-22 00:48:00,1.67015,1.6702,1.67,1.67,12400000.0
2009-10-22 00:49:00,1.67005,1.67005,1.67005,1.67005,13600000.0
2009-10-22 00:50:00,1.67005,1.6702,1.67005,1.67015,18300000.0
2009-10-22 00:51:00,1.67015,1.67035,1.67,1.67015,71100000.0
2009-10-22 00:52:00,1.6702,1.6702,1.66995,1.67,33000000.0
2009-10-22 00:53:00,1.67,1.67,1.6699,1.66995,11600000.0
2009-10-22 00:54:00,1.6699,1.66995,1.6698,1.66995,54300000.0
2009-10-22 00:55:00,1.6699,1.66995,1.6698,1.6698,40300000.0
2009-10-22 00:56:00,1.66975,1.6698,1.66975,1.66975,5000000.0
2009-10-22 00:57:00,1.6698,1.6701,1.66975,1.6701,13700000.0
2009-10-22 00:58:00,1.6701,1.6701,1.66995,1.66995,36800000.0
2009-10-22 00:59:00,1.66985,1.67,1.66985,1.66995,18100000.0
2009-10-22 01:00:00,1.66995,1.67,1.66985,1.66995,30200000.0
2009-10-22 01:01:00,1.66995,1.67,1.66965,1.66995,51700000.0
2009-10-22 01:02:00,1.66995,1.67035,1.6699,1.6701,100500000.0
2009-10-22 01:03:00,1.6701,1.67045,1.6699,1.67035,119100000.0
2009-10-22 01:04:00,1.67025,1.67055,1.67015,1.67055,58000000.0
2009-10-22 01:05:00,1.6705,1.6706,1.67045,1.67055,67000000.0
2009-10-22 01:06:00,1.67055,1.67105,1.67035,1.67065,96700000.0
2009-10-22 01:07:00,1.67075,1.67085,1.6707,1.6708,21300000.0
2009-10-22 01:08:00,1.6708,1.67095,1.6708,1.6709,28200000.0
2009-10-22 01:09:00,1.6709,1.67115,1.67085,1.6711,60300000.0
2009-10-22 01:10:00,1.6711,1.6711,1.67095,1.67095,77100000.0
2009-10-22 01:11:00,1.67095,1.67105,1.67095,1.67105,34500000.0
2009-10-22 01:12:00,1.67105,1.6711,1.6709,1.6709,31500000.0
2009-10-22 01:13:00,1.6709,1.67105,1.67085,1.671,53600000.0
2009-10-22 01:14:00,1.671,1.67125,1.671,1.67115,74800000.0
2009-10-22 01:15:00,1.67115,1.67115,1.67115,1.67115,19200000.0
2009-10-22 01:16:00,1.6712,1.6715,1.6712,1.67145,33600000.0
2009-10-22 01:17:00,1.67145,1.67155,1.6714,1.6715,51100000.0
2009-10-22 01:18:00,1.6715,1.67165,1.6715,1.67165,28000000.0
2009-10-22 01:19:00,1.67165,1.67165,1.67145,1.6716,59900000.0
2009-10-22 01:20:00,1.6716,1.67165,1.67155,1.67155,45200000.0
2009-10-22 01:21:00,1.67155,1.6716,1.67115,1.67155,60800000.0
2009-10-22 01:22:00,1.6716,1.6716,1.6713,1.6714,48500000.0
2009-10-22 01:23:00,1.6714,1.6715,1.6714,1.6715,24900000.0
2009-10-22 01:24:00,1.6716,1.6717,1.6716,1.67165,53100000.0
2009-10-22 01:25:00,1.67165,1.6718,1.6716,1.6718,24600000.0
2009-10-22 01:26:00,1.6718,1.6718,1.6717,1.6717,11600000.0
2009-10-22 01:27:00,1.6717,1.6718,1.67165,1.6718,34900000.0
2009-10-22 01:28:00,1.6718,1.6719,1.6717,1.67175,23200000.0
2009-10-22 01:29:00,1.67165,1.67165,1.67165,1.67165,2000000.0
2009-10-22 01:30:00,1.6716,1.67175,1.6716,1.67175,6800000.0
2009-10-22 01:31:00,1.67165,1.67185,1.67165,1.6718,80800000.0
2009-10-22 01:32:00,1.6718,1.6718,1.6718,1.6718,70300000.0
2009-10-22 01:33:00,1.6718,1.67185,1.6716,1.67165,55800000.0
2009-10-22 01:34:00,1.67165,1.6717,1.67155,1.6716,33300000.0
2009-10-22 01:35:00,1.6716,1.67165,1.67115,1.67125,45000000.0
2009-10-22 01:36:00,1.67125,1.6713,1.6712,1.67125,23700000.0
2009-10-22 01:37:00,1.67125,1.67125,1.6712,1.6712,10600000.0
2009-10-22 01:38:00,1.6712,1.67125,1.6712,1.6712,14900000.0
2009-10-22 01:39:00,1.67125,1.67125,1.6711,1.6711,24900000.0
2009-10-22 01:40:00,1.67115,1.6713,1.67115,1.6712,28900000.0
2009-10-22 01:41:00,1.6712,1.6714,1.67065,1.67105,86600000.0
2009-10-22 01:42:00,1.67105,1.67105,1.67095,1.67095,30700000.0
2009-10-22 01:43:00,1.67095,1.67105,1.67095,1.67105,52700000.0
2009-10-22 01:44:00,1.67105,1.67105,1.67065,1.67065,89600000.0
2009-10-22 01:45:00,1.67065,1.67065,1.67055,1.6706,21900000.0
2009-10-22 01:46:00,1.6706,1.6706,1.6704,1.6705,27500000.0
2009-10-22 01:47:00,1.6705,1.67065,1.6705,1.67065,20000000.0
2009-10-22 01:48:00,1.67065,1.67075,1.67055,1.67065,48700000.0
2009-10-22 01:49:00,1.6706,1.67065,1.6705,1.6705,34400000.0
2009-10-22 01:50:00,1.67055,1.67055,1.6704,1.6705,57700000.0
2009-10-22 01:51:00,1.67045,1.67055,1.6704,1.67055,25700000.0
2009-10-22 01:52:00,1.67045,1.67065,1.6704,1.6705,68200000.0
2009-10-22 01:53:00,1.6705,1.6708,1.67045,1.6708,63600000.0
2009-10-22 01:54:00,1.67085,1.67095,1.6708,1.6709,27200000.0
2009-10-22 01:55:00,1.67095,1.67095,1.6706,1.6709,64200000.0
2009-10-22 01:56:00,1.6709,1.67105,1.67085,1.67085,19700000.0
2009-10-22 01:57:00,1.67085,1.6712,1.6708,1.67105,72500000.0
2009-10-22 01:58:00,1.6711,1.67145,1.67105,1.67145,58800000.0
2009-10-22 01:59:00,1.67145,1.6717,1.6714,1.67155,62000000.0
2009-10-22 02:00:00,1.67155,1.67165,1.67075,1.67075,119100000.0
2009-10-22 02:01:00,1.67075,1.67095,1.67055,1.6708,59000000.0
2009-10-22 02:02:00,1.6708,1.67085,1.6707,1.6708,82800000.0
2009-10-22 02:03:00,1.6708,1.6711,1.67075,1.6711,81800000.0
2009-10-22 02:04:00,1.6711,1.6712,1.67095,1.67115,46200000.0
2009-10-22 02:05:00,1.6711,1.6711,1.67095,1.67095,39700000.0
2009-10-22 02:06:00,1.67105,1.67155,1.671,1.67155,96800000.0
2009-10-22 02:07:00,1.67155,1.67155,1.67125,1.6714,88400000.0
2009-10-22 02:08:00,1.6714,1.67145,1.6712,1.67135,31500000.0
2009-10-22 02:09:00,1.6713,1.67155,1.67125,1.67135,71100000.0
2009-10-22 02:10:00,1.6714,1.67145,1.67135,1.67135,60100000.0
2009-10-22 02:11:00,1.67135,1.6716,1.67135,1.67145,112300000.0
2009-10-22 02:12:00,1.67145,1.6716,1.67145,1.67155,29500000.0
2009-10-22 02:13:00,1.6716,1.6716,1.671,1.67115,58100000.0
2009-10-22 02:14:00,1.67115,1.67135,1.67115,1.67135,33700000.0
2009-10-22 02:15:00,1.67135,1.67155,1.67125,1.67155,121000000.0
2009-10-22 02:16:00,1.67155,1.67155,1.67125,1.67125,88000000.0
2009-10-22 02:17:00,1.67125,1.67135,1.671,1.67115,89500000.0
2009-10-22 02:18:00,1.67115,1.6715,1.6711,1.6711,83200000.0
2009-10-22 02:19:00,1.67115,1.6713,1.6711,1.6713,21800000.0
2009-10-22 02:20:00,1.67125,1.67145,1.67115,1.67135,59600000.0
2009-10-22 02:21:00,1.6713,1.6713,1.671,1.67115,83200000.0
2009-10-22 02:22:00,1.6711,1.6711,1.67095,1.67105,72400000.0
2009-10-22 02:23:00,1.67105,1.67125,1.67105,1.6711,62500000.0
2009-10-22 02:24:00,1.6711,1.67125,1.6709,1.67125,74000000.0
2009-10-22 02:25:00,1.67125,1.67135,1.6712,1.6713,41700000.0
2009-10-22 02:26:00,1.6713,1.67135,1.67095,1.6711,100900000.0
2009-10-22 02:27:00,1.6711,1.67135,1.6711,1.67115,75900000.0
2009-10-22 02:28:00,1.6711,1.6713,1.671,1.6713,71500000.0
2009-10-22 02:29:00,1.67125,1.67135,1.67115,1.6713,91300000.0
2009-10-22 02:30:00,1.6713,1.6715,1.6712,1.6714,77400000.0
2009-10-22 02:31:00,1.67135,1.67145,1.67115,1.67115,60700000.0
2009-10-22 02:32:00,1.67115,1.67145,1.6711,1.6712,112800000.0
2009-10-22 02:33:00,1.67125,1.6714,1.6711,1.67125,73800000.0
2009-10-22 02:34:00,1.67125,1.67125,1.67065,1.6709,124300000.0
2009-10-22 02:35:00,1.67105,1.67105,1.6709,1.67095,77900000.0
2009-10-22 02:36:00,1.67095,1.67105,1.67085,1.671,30300000.0
2009-10-22 02:37:00,1.67105,1.67105,1.67085,1.671,24700000.0
2009-10-22 02:38:00,1.671,1.671,1.6707,1.6707,82500000.0
2009-10-22 02:39:00,1.67065,1.6708,1.67045,1.67045,77900000.0
2009-10-22 02:40:00,1.67045,1.67055,1.6703,1.67045,62600000.0
2009-10-22 02:41:00,1.67045,1.6707,1.67045,1.67065,89300000.0
2009-10-22 02:42:00,1.67045,1.6707,1.67045,1.67045,108300000.0
2009-10-22 02:43:00,1.6704,1.67055,1.67035,1.67055,63700000.0
2009-10-22 02:44:00,1.6705,1.67055,1.67005,1.6702,107800000.0
2009-10-22 02:45:00,1.6702,1.67025,1.67005,1.67005,97300000.0
2009-10-22 02:46:00,1.67005,1.67025,1.6699,1.6702,133700000.0
2009-10-22 02:47:00,1.67015,1.67035,1.6701,1.67035,36600000.0
2009-10-22 02:48:00,1.67025,1.6708,1.67025,1.67055,54400000.0
2009-10-22 02:49:00,1.67055,1.67065,1.6704,1.67055,74600000.0
2009-10-22 02:50:00,1.6706,1.6708,1.67055,1.6707,54400000.0
2009-10-22 02:51:00,1.6707,1.6709,1.6706,1.6708,48100000.0
2009-10-22 02:52:00,1.67075,1.6714,1.67065,1.67135,116800000.0
2009-10-22 02:53:00,1.6714,1.6714,1.6711,1.6712,80100000.0
2009-10-22 02:54:00,1.67125,1.6717,1.6712,1.67155,97100000.0
2009-10-22 02:55:00,1.6716,1.67165,1.6714,1.67165,73700000.0
2009-10-22 02:56:00,1.6717,1.67175,1.67155,1.6716,39600000.0
2009-10-22 02:57:00,1.6716,1.67175,1.6714,1.67155,145000000.0
2009-10-22 02:58:00,1.67145,1.67175,1.67145,1.6717,131100000.0
2009-10-22 02:59:00,1.67175,1.67215,1.67175,1.6721,72500000.0
2009-10-22 03:00:00,1.67205,1.67215,1.67195,1.67195,71700000.0
2009-10-22 03:01:00,1.672,1.67225,1.6719,1.67225,147700000.0
2009-10-22 03:02:00,1.67215,1.6723,1.67205,1.67205,152600000.0
2009-10-22 03:03:00,1.67205,1.67215,1.6719,1.67205,71600000.0
2009-10-22 03:04:00,1.67205,1.67215,1.6718,1.6718,139000000.0
2009-10-22 03:05:00,1.6718,1.672,1.6717,1.6718,127900000.0
2009-10-22 03:06:00,1.6718,1.67185,1.6717,1.67185,99500000.0
2009-10-22 03:07:00,1.67175,1.67185,1.6717,1.67175,57300000.0
2009-10-22 03:08:00,1.6717,1.67185,1.6716,1.6717,92300000.0
2009-10-22 03:09:00,1.67165,1.6717,1.67155,1.67155,76900000.0
2009-10-22 03:10:00,1.67155,1.67175,1.67155,1.6716,68800000.0
2009-10-22 03:11:00,1.67155,1.67175,1.6715,1.6717,155600000.0
2009-10-22 03:12:00,1.67175,1.6718,1.67165,1.67165,84100000.0
2009-10-22 03:13:00,1.67165,1.67175,1.6715,1.67155,116700000.0
2009-10-22 03:14:00,1.67155,1.6719,1.67155,1.6719,96400000.0
2009-10-22 03:15:00,1.67185,1.6719,1.67175,1.6718,36000000.0
2009-10-22 03:16:00,1.6718,1.67185,1.67155,1.67155,76500000.0
2009-10-22 03:17:00,1.67165,1.67185,1.6716,1.6717,119200000.0
2009-10-22 03:18:00,1.67165,1.67185,1.67155,1.67185,72300000.0
2009-10-22 03:19:00,1.67185,1.67185,1.67155,1.67165,28000000.0
2009-10-22 03:20:00,1.6716,1.67175,1.6715,1.6715,80100000.0
2009-10-22 03:21:00,1.6716,1.67175,1.6714,1.6715,59900000.0
2009-10-22 03:22:00,1.67145,1.67145,1.67135,1.6714,20900000.0
2009-10-22 03:23:00,1.67135,1.6714,1.67125,1.67135,57000000.0
2009-10-22 03:24:00,1.67135,1.67135,1.671,1.6712,120500000.0
2009-10-22 03:25:00,1.6712,1.67125,1.67085,1.67095,104900000.0
2009-10-22 03:26:00,1.671,1.6711,1.671,1.67105,59900000.0
2009-10-22 03:27:00,1.671,1.67105,1.6708,1.6708,93500000.0
2009-10-22 03:28:00,1.6708,1.67115,1.6708,1.67115,60700000.0
2009-10-22 03:29:00,1.6712,1.67125,1.6711,1.6712,60700000.0
2009-10-22 03:30:00,1.6712,1.67125,1.67115,1.6712,49800000.0
2009-10-22 03:31:00,1.67125,1.67125,1.6712,1.6712,69400000.0
2009-10-22 03:32:00,1.6712,1.6712,1.671,1.6711,84300000.0
2009-10-22 03:33:00,1.6712,1.6712,1.67095,1.671,60200000.0
2009-10-22 03:34:00,1.67105,1.67115,1.6709,1.6711,54600000.0
2009-10-22 03:35:00,1.6711,1.67135,1.67105,1.67105,72500000.0
2009-10-22 03:36:00,1.67105,1.6711,1.6706,1.67095,97100000.0
2009-10-22 03:37:00,1.67095,1.67125,1.67095,1.67115,68300000.0
2009-10-22 03:38:00,1.6711,1.67125,1.6711,1.67125,20700000.0
2009-10-22 03:39:00,1.6712,1.6713,1.6712,1.67125,32400000.0
2009-10-22 03:40:00,1.67125,1.6714,1.6712,1.67125,44800000.0
2009-10-22 03:41:00,1.6713,1.6713,1.67105,1.6712,66100000.0
2009-10-22 03:42:00,1.6712,1.6713,1.6712,1.6712,46900000.0
2009-10-22 03:43:00,1.67125,1.6714,1.6712,1.6714,71800000.0
2009-10-22 03:44:00,1.6714,1.67165,1.6713,1.67165,89000000.0
2009-10-22 03:45:00,1.6717,1.67185,1.6716,1.67175,51700000.0
2009-10-22 03:46:00,1.6717,1.67175,1.67135,1.67155,55400000.0
2009-10-22 03:47:00,1.67145,1.6716,1.67145,1.67145,71200000.0
2009-10-22 03:48:00,1.67145,1.67155,1.67145,1.6715,50100000.0
2009-10-22 03:49:00,1.6715,1.67155,1.67125,1.6714,88600000.0
2009-10-22 03:50:00,1.6714,1.67145,1.6713,1.6713,49000000.0
2009-10-22 03:51:00,1.6713,1.67145,1.67125,1.67145,26300000.0
2009-10-22 03:52:00,1.6714,1.67155,1.6713,1.6715,63800000.0
2009-10-22 03:53:00,1.67155,1.67155,1.6713,1.6714,59700000.0
2009-10-22 03:54:00,1.6714,1.6715,1.67135,1.67145,56500000.0
2009-10-22 03:55:00,1.67145,1.6717,1.67145,1.6715,62600000.0
2009-10-22 03:56:00,1.6715,1.67165,1.67145,1.6715,31900000.0
2009-10-22 03:57:00,1.67145,1.6717,1.67145,1.6717,53300000.0
2009-10-22 03:58:00,1.67165,1.67185,1.67165,1.67185,67300000.0
2009-10-22 03:59:00,1.67185,1.67205,1.6717,1.6718,79100000.0
2009-10-22 04:00:00,1.67185,1.6726,1.6718,1.67255,173300000.0
2009-10-22 04:01:00,1.67255,1.6727,1.67225,1.6724,134900000.0
2009-10-22 04:02:00,1.67235,1.6725,1.67225,1.67245,90300000.0
2009-10-22 04:03:00,1.67245,1.67255,1.67205,1.6722,84200000.0
2009-10-22 04:04:00,1.67215,1.6722,1.67195,1.67205,29000000.0
2009-10-22 04:05:00,1.67205,1.67215,1.6717,1.67175,55200000.0
2009-10-22 04:06:00,1.67175,1.6719,1.67165,1.6719,48900000.0
2009-10-22 04:07:00,1.6719,1.6719,1.6715,1.6717,70900000.0
2009-10-22 04:08:00,1.6717,1.67175,1.6715,1.6717,99500000.0
2009-10-22 04:09:00,1.6718,1.67205,1.6717,1.672,151600000.0
2009-10-22 04:10:00,1.67205,1.67215,1.67155,1.6717,125000000.0
2009-10-22 04:11:00,1.6717,1.6718,1.67145,1.6716,111300000.0
2009-10-22 04:12:00,1.67155,1.6722,1.67155,1.67205,127100000.0
2009-10-22 04:13:00,1.67195,1.67215,1.6718,1.67185,63700000.0
2009-10-22 04:14:00,1.67185,1.67205,1.6716,1.67185,123900000.0
2009-10-22 04:15:00,1.67185,1.672,1.6718,1.6719,39700000.0
2009-10-22 04:16:00,1.67195,1.6721,1.6717,1.67185,130400000.0
2009-10-22 04:17:00,1.67205,1.67235,1.6717,1.672,123800000.0
2009-10-22 04:18:00,1.6718,1.6724,1.6717,1.6724,115000000.0
2009-10-22 04:19:00,1.6724,1.67255,1.672,1.67205,97400000.0
2009-10-22 04:20:00,1.67205,1.6724,1.67185,1.6723,82700000.0
2009-10-22 04:21:00,1.6723,1.67235,1.67195,1.672,105200000.0
2009-10-22 04:22:00,1.672,1.67245,1.6719,1.67225,56500000.0
2009-10-22 04:23:00,1.67215,1.67255,1.672,1.6723,115400000.0
2009-10-22 04:24:00,1.67215,1.67255,1.67215,1.67215,113400000.0
2009-10-22 04:25:00,1.6722,1.67235,1.67215,1.67235,70000000.0
2009-10-22 04:26:00,1.67235,1.6724,1.672,1.6723,93500000.0
2009-10-22 04:27:00,1.6723,1.6724,1.67205,1.67225,81100000.0
2009-10-22 04:28:00,1.6722,1.67225,1.67205,1.67215,30800000.0
2009-10-22 04:29:00,1.67205,1.6722,1.672,1.67215,42600000.0
2009-10-22 04:30:00,1.67215,1.6725,1.67205,1.67225,69800000.0
2009-10-22 04:31:00,1.6722,1.6724,1.67215,1.6723,146900000.0
2009-10-22 04:32:00,1.67225,1.67265,1.6721,1.67265,137600000.0
2009-10-22 04:33:00,1.67265,1.6728,1.67225,1.6723,196900000.0
2009-10-22 04:34:00,1.6723,1.6725,1.6723,1.6724,90500000.0
2009-10-22 04:35:00,1.6724,1.67255,1.67235,1.67255,145500000.0
2009-10-22 04:36:00,1.6726,1.6727,1.6723,1.6724,82800000.0
2009-10-22 04:37:00,1.6724,1.67265,1.6723,1.6726,175900000.0
2009-10-22 04:38:00,1.67255,1.6727,1.6725,1.67255,78800000.0
2009-10-22 04:39:00,1.6726,1.67285,1.6725,1.6726,99900000.0
2009-10-22 04:40:00,1.6726,1.6726,1.6722,1.6724,91400000.0
2009-10-22 04:41:00,1.6724,1.6727,1.6722,1.67265,76400000.0
2009-10-22 04:42:00,1.67265,1.67285,1.67225,1.6724,122000000.0
2009-10-22 04:43:00,1.6724,1.67295,1.6724,1.67295,159900000.0
2009-10-22 04:44:00,1.6729,1.67295,1.6723,1.67235,150100000.0
2009-10-22 04:45:00,1.6723,1.6724,1.6719,1.67205,118000000.0
2009-10-22 04:46:00,1.672,1.6726,1.67195,1.6725,101600000.0
2009-10-22 04:47:00,1.6725,1.67255,1.6722,1.6724,89700000.0
2009-10-22 04:48:00,1.67235,1.6724,1.67215,1.6722,73200000.0
2009-10-22 04:49:00,1.6722,1.6723,1.6721,1.67215,100100000.0
2009-10-22 04:50:00,1.67215,1.6724,1.67205,1.67215,73100000.0
2009-10-22 04:51:00,1.6721,1.67225,1.672,1.67205,41900000.0
2009-10-22 04:52:00,1.672,1.6721,1.6719,1.672,102500000.0
2009-10-22 04:53:00,1.672,1.672,1.67145,1.6718,100000000.0
2009-10-22 04:54:00,1.67175,1.6719,1.6717,1.6719,60600000.0
2009-10-22 04:55:00,1.67185,1.6719,1.67145,1.67145,117500000.0
2009-10-22 04:56:00,1.6714,1.67155,1.67135,1.67155,91700000.0
2009-10-22 04:57:00,1.67155,1.67155,1.67125,1.6713,114400000.0
2009-10-22 04:58:00,1.67125,1.67165,1.67125,1.6714,106800000.0
2009-10-22 04:59:00,1.6715,1.6715,1.6712,1.67125,57700000.0
2009-10-22 05:00:00,1.6712,1.67145,1.6712,1.67135,63100000.0
2009-10-22 05:01:00,1.67135,1.67205,1.67135,1.672,154800000.0
2009-10-22 05:02:00,1.672,1.6722,1.67195,1.67215,134400000.0
2009-10-22 05:03:00,1.6721,1.6724,1.6721,1.67235,83500000.0
2009-10-22 05:04:00,1.6723,1.6724,1.6721,1.67225,43900000.0
2009-10-22 05:05:00,1.67225,1.6724,1.6722,1.67225,50700000.0
2009-10-22 05:06:00,1.67225,1.67245,1.6721,1.6723,163800000.0
2009-10-22 05:07:00,1.67235,1.67265,1.67235,1.6725,142200000.0
2009-10-22 05:08:00,1.67245,1.67265,1.6722,1.67235,125300000.0
2009-10-22 05:09:00,1.67235,1.67255,1.6723,1.67255,166900000.0
2009-10-22 05:10:00,1.67255,1.67255,1.6723,1.67235,123400000.0
2009-10-22 05:11:00,1.67235,1.67235,1.67225,1.67235,55300000.0
2009-10-22 05:12:00,1.67235,1.6724,1.672,1.6721,111900000.0
2009-10-22 05:13:00,1.6722,1.67235,1.6721,1.6723,99700000.0
2009-10-22 05:14:00,1.67235,1.67255,1.6723,1.6725,51500000.0
2009-10-22 05:15:00,1.6725,1.6727,1.67245,1.6725,73800000.0
2009-10-22 05:16:00,1.67255,1.6726,1.6725,1.6725,40100000.0
2009-10-22 05:17:00,1.67255,1.6726,1.6723,1.67235,98300000.0
2009-10-22 05:18:00,1.6724,1.6726,1.6723,1.67245,106300000.0
2009-10-22 05:19:00,1.67245,1.6727,1.67225,1.67265,107900000.0
2009-10-22 05:20:00,1.67265,1.67265,1.6724,1.6725,100100000.0
2009-10-22 05:21:00,1.6725,1.67255,1.67235,1.6725,69800000.0
2009-10-22 05:22:00,1.6725,1.67255,1.67225,1.6724,85700000.0
2009-10-22 05:23:00,1.67245,1.6727,1.67245,1.67265,66000000.0
2009-10-22 05:24:00,1.67265,1.67275,1.67255,1.6726,90300000.0
2009-10-22 05:25:00,1.67265,1.6727,1.67235,1.67235,67100000.0
2009-10-22 05:26:00,1.67235,1.6725,1.6723,1.6725,48500000.0
2009-10-22 05:27:00,1.6725,1.6728,1.6725,1.6727,92500000.0
2009-10-22 05:28:00,1.67275,1.67275,1.6726,1.6727,82500000.0
2009-10-22 05:29:00,1.6727,1.67275,1.67255,1.6727,67100000.0
2009-10-22 05:30:00,1.6726,1.6726,1.67215,1.6723,122500000.0
2009-10-22 05:31:00,1.6723,1.6728,1.6723,1.67275,125900000.0
2009-10-22 05:32:00,1.67255,1.67275,1.67235,1.6727,112500000.0
2009-10-22 05:33:00,1.67275,1.6729,1.67255,1.67275,140400000.0
2009-10-22 05:34:00,1.6728,1.6728,1.6725,1.6726,50600000.0
2009-10-22 05:35:00,1.6726,1.67265,1.6725,1.67255,91500000.0
2009-10-22 05:36:00,1.6726,1.6728,1.6725,1.67275,93100000.0
2009-10-22 05:37:00,1.6728,1.6729,1.67265,1.67275,147600000.0
2009-10-22 05:38:00,1.6728,1.67295,1.6727,1.67275,88300000.0
2009-10-22 05:39:00,1.6728,1.673,1.67265,1.67295,149000000.0
2009-10-22 05:40:00,1.67295,1.67295,1.67265,1.6728,123700000.0
2009-10-22 05:41:00,1.6728,1.67315,1.67265,1.67315,73400000.0
2009-10-22 05:42:00,1.67315,1.6733,1.673,1.6731,151300000.0
2009-10-22 05:43:00,1.6731,1.6732,1.6729,1.67305,137600000.0
2009-10-22 05:44:00,1.67305,1.67305,1.6729,1.67295,112300000.0
2009-10-22 05:45:00,1.6729,1.67315,1.6729,1.673,71700000.0
2009-10-22 05:46:00,1.6729,1.67295,1.67285,1.6729,86900000.0
2009-10-22 05:47:00,1.67295,1.6731,1.67295,1.67305,62100000.0
2009-10-22 05:48:00,1.6731,1.67325,1.6727,1.6727,104600000.0
2009-10-22 05:49:00,1.6727,1.67295,1.67255,1.67285,144300000.0
2009-10-22 05:50:00,1.67285,1.673,1.67255,1.6729,74400000.0
2009-10-22 05:51:00,1.67295,1.6733,1.67285,1.6729,120800000.0
2009-10-22 05:52:00,1.6729,1.67355,1.6729,1.6734,117200000.0
2009-10-22 05:53:00,1.6734,1.67355,1.67325,1.67335,63300000.0
2009-10-22 05:54:00,1.6733,1.67335,1.67325,1.6733,73400000.0
2009-10-22 05:55:00,1.6733,1.67335,1.67315,1.6733,61600000.0
2009-10-22 05:56:00,1.6733,1.6733,1.6731,1.6731,49200000.0
2009-10-22 05:57:00,1.6731,1.6734,1.67295,1.67315,99900000.0
2009-10-22 05:58:00,1.67315,1.6738,1.67295,1.6738,116200000.0
2009-10-22 05:59:00,1.67385,1.6739,1.67355,1.6736,91900000.0
2009-10-22 06:00:00,1.6736,1.67365,1.67355,1.6736,84700000.0
2009-10-22 06:01:00,1.6736,1.67365,1.67345,1.6735,72400000.0
2009-10-22 06:02:00,1.6735,1.6738,1.6734,1.6737,46800000.0
2009-10-22 06:03:00,1.6737,1.6738,1.6735,1.67355,131800000.0
2009-10-22 06:04:00,1.6736,1.6738,1.6734,1.6737,149000000.0
2009-10-22 06:05:00,1.6737,1.674,1.67345,1.67365,150200000.0
2009-10-22 06:06:00,1.6738,1.67425,1.67375,1.67395,97700000.0
2009-10-22 06:07:00,1.67395,1.67405,1.6734,1.6735,125900000.0
2009-10-22 06:08:00,1.6735,1.6735,1.6731,1.67325,105400000.0
2009-10-22 06:09:00,1.67325,1.6733,1.6731,1.67325,35700000.0
2009-10-22 06:10:00,1.67325,1.67325,1.6731,1.6731,50100000.0
2009-10-22 06:11:00,1.67315,1.6732,1.67295,1.673,81900000.0
2009-10-22 06:12:00,1.673,1.6732,1.67295,1.67305,73400000.0
2009-10-22 06:13:00,1.6731,1.6731,1.6729,1.67305,61200000.0
2009-10-22 06:14:00,1.67305,1.6731,1.6729,1.67295,67200000.0
2009-10-22 06:15:00,1.67295,1.67305,1.6729,1.67295,31800000.0
2009-10-22 06:16:00,1.67295,1.6732,1.67295,1.67315,47700000.0
2009-10-22 06:17:00,1.67315,1.6732,1.6728,1.6729,86600000.0
2009-10-22 06:18:00,1.6729,1.6729,1.67275,1.67285,38100000.0
2009-10-22 06:19:00,1.67285,1.67295,1.67275,1.67295,53300000.0
2009-10-22 06:20:00,1.673,1.6732,1.67295,1.67305,135900000.0
2009-10-22 06:21:00,1.67305,1.67305,1.67295,1.67295,13000000.0
2009-10-22 06:22:00,1.67295,1.67305,1.67285,1.67285,30800000.0
2009-10-22 06:23:00,1.67285,1.67305,1.67285,1.673,35800000.0
2009-10-22 06:24:00,1.673,1.67315,1.67295,1.67315,31800000.0
2009-10-22 06:25:00,1.6731,1.67325,1.673,1.6731,53000000.0
2009-10-22 06:26:00,1.6731,1.6731,1.6731,1.6731,9200000.0
2009-10-22 06:27:00,1.6731,1.67315,1.67305,1.67305,21600000.0
2009-10-22 06:28:00,1.67305,1.67315,1.67305,1.6731,6400000.0
2009-10-22 06:29:00,1.6731,1.6732,1.673,1.67305,41300000.0
2009-10-22 06:30:00,1.67305,1.67325,1.673,1.6731,111400000.0
2009-10-22 06:31:00,1.67305,1.6732,1.67305,1.6731,85200000.0
2009-10-22 06:32:00,1.67315,1.67315,1.67305,1.67305,32400000.0
2009-10-22 06:33:00,1.67305,1.67315,1.673,1.67315,56200000.0
2009-10-22 06:34:00,1.67315,1.67325,1.67305,1.67305,51800000.0
2009-10-22 06:35:00,1.67305,1.6732,1.67295,1.67295,115000000.0
2009-10-22 06:36:00,1.67295,1.6732,1.67295,1.6731,27600000.0
2009-10-22 06:37:00,1.6731,1.6731,1.6728,1.67285,56200000.0
2009-10-22 06:38:00,1.67285,1.673,1.67275,1.67295,26600000.0
2009-10-22 06:39:00,1.67295,1.67315,1.6729,1.67295,112500000.0
2009-10-22 06:40:00,1.67295,1.67305,1.6728,1.67285,87100000.0
2009-10-22 06:41:00,1.67295,1.673,1.6729,1.673,81200000.0
2009-10-22 06:42:00,1.67295,1.673,1.67295,1.673,17400000.0
2009-10-22 06:43:00,1.673,1.6731,1.67295,1.67305,58000000.0
2009-10-22 06:44:00,1.67305,1.67305,1.67295,1.67305,48600000.0
2009-10-22 06:45:00,1.673,1.67315,1.6729,1.673,86100000.0
2009-10-22 06:46:00,1.673,1.67325,1.67295,1.6732,66600000.0
2009-10-22 06:47:00,1.6731,1.67345,1.673,1.6733,166200000.0
2009-10-22 06:48:00,1.67335,1.6735,1.67325,1.6735,100100000.0
2009-10-22 06:49:00,1.67345,1.67355,1.67325,1.67355,135100000.0
2009-10-22 06:50:00,1.67355,1.67355,1.6732,1.67335,83900000.0
2009-10-22 06:51:00,1.67335,1.6734,1.67325,1.67335,61800000.0
2009-10-22 06:52:00,1.67335,1.6734,1.67325,1.6733,35100000.0
2009-10-22 06:53:00,1.6733,1.6736,1.6733,1.6735,76100000.0
2009-10-22 06:54:00,1.6735,1.6736,1.6734,1.6734,86400000.0
2009-10-22 06:55:00,1.6734,1.67345,1.6733,1.6734,47700000.0
2009-10-22 06:56:00,1.6734,1.67355,1.67315,1.6733,104400000.0
2009-10-22 06:57:00,1.67335,1.6734,1.67325,1.67325,32500000.0
2009-10-22 06:58:00,1.67335,1.67335,1.67315,1.67315,52100000.0
2009-10-22 06:59:00,1.6732,1.67345,1.6731,1.67315,124000000.0
2009-10-22 07:00:00,1.67305,1.67325,1.67305,1.6732,110400000.0
2009-10-22 07:01:00,1.6732,1.6733,1.67305,1.6732,90000000.0
2009-10-22 07:02:00,1.67315,1.67315,1.67275,1.6728,109600000.0
2009-10-22 07:03:00,1.67275,1.67305,1.6727,1.6729,81700000.0
2009-10-22 07:04:00,1.6729,1.673,1.6729,1.6729,54100000.0
2009-10-22 07:05:00,1.6729,1.67305,1.67285,1.673,37600000.0
2009-10-22 07:06:00,1.673,1.6731,1.6728,1.673,55800000.0
2009-10-22 07:07:00,1.6729,1.67325,1.6729,1.6732,86100000.0
2009-10-22 07:08:00,1.6732,1.6732,1.67315,1.6732,5600000.0
2009-10-22 07:09:00,1.6732,1.6732,1.673,1.673,59200000.0
2009-10-22 07:10:00,1.673,1.673,1.6727,1.6729,87400000.0
2009-10-22 07:11:00,1.6729,1.67305,1.67275,1.67275,24000000.0
2009-10-22 07:12:00,1.6728,1.6729,1.6727,1.6729,22900000.0
2009-10-22 07:13:00,1.67285,1.6729,1.67265,1.6727,64700000.0
2009-10-22 07:14:00,1.6727,1.6728,1.6726,1.6727,62100000.0
2009-10-22 07:15:00,1.67275,1.67285,1.6727,1.6727,40300000.0
2009-10-22 07:16:00,1.6728,1.67295,1.67265,1.67285,76000000.0
2009-10-22 07:17:00,1.67285,1.673,1.6727,1.673,64000000.0
2009-10-22 07:18:00,1.67295,1.67295,1.67285,1.67285,13000000.0
2009-10-22 07:19:00,1.67285,1.6729,1.67285,1.6729,47700000.0
2009-10-22 07:20:00,1.6729,1.673,1.67265,1.673,110600000.0
2009-10-22 07:21:00,1.673,1.6731,1.67265,1.6728,87500000.0
2009-10-22 07:22:00,1.6728,1.6732,1.6728,1.6731,139200000.0
2009-10-22 07:23:00,1.6731,1.67365,1.6731,1.6734,137600000.0
2009-10-22 07:24:00,1.6734,1.6735,1.673,1.6731,149400000.0
2009-10-22 07:25:00,1.67305,1.67325,1.6729,1.67325,124500000.0
2009-10-22 07:26:00,1.67325,1.6734,1.6731,1.6733,76700000.0
2009-10-22 07:27:00,1.67325,1.6734,1.67305,1.67335,86000000.0
2009-10-22 07:28:00,1.67335,1.67355,1.67325,1.67345,102100000.0
2009-10-22 07:29:00,1.67345,1.67385,1.67335,1.67375,95500000.0
2009-10-22 07:30:00,1.67375,1.67375,1.6736,1.6737,29600000.0
2009-10-22 07:31:00,1.67375,1.6738,1.6735,1.6738,79700000.0
2009-10-22 07:32:00,1.6738,1.6739,1.6738,1.6739,29100000.0
2009-10-22 07:33:00,1.6739,1.67415,1.6739,1.674,38900000.0
2009-10-22 07:34:00,1.674,1.67415,1.6734,1.6734,93700000.0
2009-10-22 07:35:00,1.6734,1.6735,1.6733,1.67335,81800000.0
2009-10-22 07:36:00,1.67335,1.67345,1.6733,1.67345,100300000.0
2009-10-22 07:37:00,1.67345,1.6736,1.6733,1.6735,47700000.0
2009-10-22 07:38:00,1.67365,1.67365,1.6726,1.6727,144900000.0
2009-10-22 07:39:00,1.6727,1.67295,1.67265,1.6728,83700000.0
2009-10-22 07:40:00,1.6729,1.6729,1.67265,1.6727,61300000.0
2009-10-22 07:41:00,1.6727,1.67305,1.67255,1.67265,133600000.0
2009-10-22 07:42:00,1.67265,1.67305,1.67235,1.67295,139400000.0
2009-10-22 07:43:00,1.673,1.67315,1.67295,1.673,65600000.0
2009-10-22 07:44:00,1.673,1.6737,1.673,1.6731,170400000.0
2009-10-22 07:45:00,1.673,1.67315,1.67265,1.67275,105400000.0
2009-10-22 07:46:00,1.67275,1.6729,1.67255,1.67285,167300000.0
2009-10-22 07:47:00,1.67285,1.67385,1.6727,1.67375,166860000.0
2009-10-22 07:48:00,1.67375,1.67405,1.6734,1.6736,153000000.0
2009-10-22 07:49:00,1.67365,1.67385,1.6736,1.67375,111100000.0
2009-10-22 07:50:00,1.67375,1.6739,1.6734,1.6735,123100000.0
2009-10-22 07:51:00,1.67345,1.67385,1.6734,1.67375,182600000.0
2009-10-22 07:52:00,1.67375,1.67415,1.6736,1.67405,147800000.0
2009-10-22 07:53:00,1.674,1.67475,1.67395,1.67445,153600000.0
2009-10-22 07:54:00,1.6744,1.6745,1.67375,1.674,157000000.0
2009-10-22 07:55:00,1.67405,1.6749,1.674,1.6748,184700000.0
2009-10-22 07:56:00,1.67485,1.67495,1.67455,1.6746,98300000.0
2009-10-22 07:57:00,1.6746,1.67495,1.67455,1.67485,42800000.0
2009-10-22 07:58:00,1.67485,1.6755,1.67485,1.67545,137700000.0
2009-10-22 07:59:00,1.6755,1.6755,1.67485,1.67485,96700000.0
2009-10-22 08:00:00,1.67485,1.6752,1.6747,1.67475,98500000.0
2009-10-22 08:01:00,1.67475,1.67525,1.67475,1.67495,89800000.0
2009-10-22 08:02:00,1.675,1.6752,1.6747,1.6748,136500000.0
2009-10-22 08:03:00,1.67485,1.6749,1.67435,1.67445,169000000.0
2009-10-22 08:04:00,1.67445,1.67495,1.67445,1.67475,107600000.0
2009-10-22 08:05:00,1.67475,1.67475,1.67425,1.6743,168600000.0
2009-10-22 08:06:00,1.6743,1.6748,1.6742,1.6745,209100000.0
2009-10-22 08:07:00,1.6745,1.67495,1.6744,1.67495,114800000.0
2009-10-22 08:08:00,1.67495,1.67495,1.6746,1.67475,68000000.0
2009-10-22 08:09:00,1.67475,1.6749,1.67425,1.67455,173000000.0
2009-10-22 08:10:00,1.6744,1.6748,1.67405,1.6741,176000000.0
2009-10-22 08:11:00,1.67405,1.67405,1.6735,1.6739,217800000.0
2009-10-22 08:12:00,1.6739,1.67405,1.6736,1.67385,101100000.0
2009-10-22 08:13:00,1.67385,1.67415,1.67385,1.67405,159600000.0
2009-10-22 08:14:00,1.67405,1.6742,1.67365,1.6739,173500000.0
2009-10-22 08:15:00,1.6739,1.6742,1.67365,1.67385,174200000.0
2009-10-22 08:16:00,1.67385,1.67405,1.6734,1.6735,153500000.0
2009-10-22 08:17:00,1.6735,1.6735,1.67255,1.67275,174900000.0
2009-10-22 08:18:00,1.67265,1.6728,1.6721,1.6723,170500000.0
2009-10-22 08:19:00,1.6724,1.67265,1.6723,1.6725,65800000.0
2009-10-22 08:20:00,1.6725,1.6728,1.67215,1.6725,150600000.0
2009-10-22 08:21:00,1.6725,1.673,1.6722,1.67295,199400000.0
2009-10-22 08:22:00,1.67295,1.67305,1.6721,1.67235,227000000.0
2009-10-22 08:23:00,1.6725,1.6726,1.67185,1.6719,132800000.0
2009-10-22 08:24:00,1.6719,1.67205,1.6715,1.6717,176700000.0
2009-10-22 08:25:00,1.6717,1.67195,1.6715,1.67175,153400000.0
2009-10-22 08:26:00,1.67175,1.6719,1.67165,1.67175,74900000.0
2009-10-22 08:27:00,1.67175,1.67205,1.67175,1.67205,80400000.0
2009-10-22 08:28:00,1.67205,1.67205,1.67185,1.67195,113600000.0
2009-10-22 08:29:00,1.67195,1.67225,1.67185,1.67205,253900000.0
2009-10-22 08:30:00,1.67205,1.6732,1.67205,1.67315,232800000.0
2009-10-22 08:31:00,1.6731,1.67315,1.6727,1.67285,237800000.0
2009-10-22 08:32:00,1.6729,1.6733,1.6729,1.67315,130600000.0
2009-10-22 08:33:00,1.67315,1.67325,1.67285,1.673,164700000.0
2009-10-22 08:34:00,1.67295,1.6737,1.67295,1.6736,217400000.0
2009-10-22 08:35:00,1.6736,1.6741,1.6736,1.67385,236400000.0
2009-10-22 08:36:00,1.67385,1.67405,1.67345,1.6739,256800000.0
2009-10-22 08:37:00,1.6739,1.67435,1.6739,1.67435,312300000.0
2009-10-22 08:38:00,1.67435,1.6749,1.6743,1.67455,196400000.0
2009-10-22 08:39:00,1.67455,1.67465,1.6741,1.67415,190000000.0
2009-10-22 08:40:00,1.6741,1.6744,1.674,1.6742,218900000.0
2009-10-22 08:41:00,1.6742,1.6743,1.6737,1.6737,149100000.0
2009-10-22 08:42:00,1.6737,1.67395,1.67335,1.6734,228300000.0
2009-10-22 08:43:00,1.67345,1.67375,1.67345,1.67375,155200000.0
2009-10-22 08:44:00,1.67375,1.6738,1.67325,1.67325,212800000.0
2009-10-22 08:45:00,1.67325,1.67335,1.6729,1.6731,260000000.0
2009-10-22 08:46:00,1.67305,1.6732,1.6729,1.673,224100000.0
2009-10-22 08:47:00,1.6731,1.6731,1.67225,1.67225,187500000.0
2009-10-22 08:48:00,1.67225,1.67265,1.67225,1.67255,170800000.0
2009-10-22 08:49:00,1.67255,1.67285,1.67235,1.67265,218900000.0
2009-10-22 08:50:00,1.67265,1.6729,1.6725,1.6728,178300000.0
2009-10-22 08:51:00,1.67275,1.67305,1.67245,1.67255,164500000.0
2009-10-22 08:52:00,1.6726,1.6728,1.6722,1.67225,206100000.0
2009-10-22 08:53:00,1.6722,1.67265,1.6722,1.67265,245800000.0
2009-10-22 08:54:00,1.67265,1.67275,1.6725,1.6726,217200000.0
2009-10-22 08:55:00,1.6726,1.6727,1.6724,1.67245,146800000.0
2009-10-22 08:56:00,1.67245,1.6726,1.6722,1.67255,250600000.0
2009-10-22 08:57:00,1.67255,1.67285,1.6725,1.6728,288300000.0
2009-10-22 08:58:00,1.6728,1.67335,1.6728,1.67325,267100000.0
2009-10-22 08:59:00,1.6732,1.67355,1.6731,1.67355,291000000.0
2009-10-22 09:00:00,1.6735,1.67445,1.6735,1.6743,401900000.0
2009-10-22 09:01:00,1.67425,1.67445,1.6732,1.6732,295800000.0
2009-10-22 09:02:00,1.6732,1.6735,1.67315,1.67335,100300000.0
2009-10-22 09:03:00,1.67335,1.67335,1.67215,1.67305,368200000.0
2009-10-22 09:04:00,1.67305,1.67325,1.6724,1.6724,309800000.0
2009-10-22 09:05:00,1.6724,1.67355,1.67235,1.6735,223300000.0
2009-10-22 09:06:00,1.6735,1.6739,1.6734,1.6738,282100000.0
2009-10-22 09:07:00,1.6738,1.6741,1.6732,1.6738,320700000.0
2009-10-22 09:08:00,1.67375,1.67385,1.6734,1.6735,244200000.0
2009-10-22 09:09:00,1.6735,1.6745,1.67345,1.6745,270800000.0
2009-10-22 09:10:00,1.6745,1.67475,1.67435,1.6746,311000000.0
2009-10-22 09:11:00,1.6746,1.6746,1.6738,1.67405,395100000.0
2009-10-22 09:12:00,1.67405,1.6746,1.674,1.6746,244200000.0
2009-10-22 09:13:00,1.67475,1.67495,1.6744,1.67465,329400000.0
2009-10-22 09:14:00,1.6747,1.67485,1.67445,1.67445,231400000.0
2009-10-22 09:15:00,1.67445,1.6749,1.67405,1.67475,307100000.0
2009-10-22 09:16:00,1.6747,1.67485,1.67455,1.67455,207300000.0
2009-10-22 09:17:00,1.6745,1.67455,1.674,1.674,261400000.0
2009-10-22 09:18:00,1.67395,1.6741,1.6735,1.67365,259000000.0
2009-10-22 09:19:00,1.6736,1.6739,1.67345,1.6738,264000000.0
2009-10-22 09:20:00,1.6737,1.674,1.6736,1.6739,273400000.0
2009-10-22 09:21:00,1.6739,1.6743,1.67385,1.6741,299400000.0
2009-10-22 09:22:00,1.6741,1.6742,1.67385,1.6741,309000000.0
2009-10-22 09:23:00,1.67405,1.67435,1.67395,1.6743,314300000.0
2009-10-22 09:24:00,1.6743,1.6745,1.674,1.674,269800000.0
2009-10-22 09:25:00,1.67405,1.6743,1.674,1.6742,172500000.0
2009-10-22 09:26:00,1.6742,1.6745,1.67415,1.6744,237500000.0
2009-10-22 09:27:00,1.6744,1.67465,1.6742,1.67455,225200000.0
2009-10-22 09:28:00,1.6746,1.6751,1.67405,1.6742,281600000.0
2009-10-22 09:29:00,1.6742,1.67425,1.67395,1.67415,205200000.0
2009-10-22 09:30:00,1.6741,1.67425,1.6736,1.6739,136000000.0
2009-10-22 09:31:00,1.67395,1.67425,1.67375,1.67415,208200000.0
2009-10-22 09:32:00,1.67415,1.67495,1.6741,1.6747,414100000.0
2009-10-22 09:33:00,1.67465,1.67465,1.6743,1.6743,275000000.0
2009-10-22 09:34:00,1.6743,1.6745,1.6741,1.6743,360800000.0
2009-10-22 09:35:00,1.67425,1.6746,1.67405,1.6746,183000000.0
2009-10-22 09:36:00,1.6746,1.67485,1.6745,1.67465,287000000.0
2009-10-22 09:37:00,1.67465,1.6748,1.67395,1.6743,375800000.0
2009-10-22 09:38:00,1.6743,1.67445,1.67405,1.6743,228500000.0
2009-10-22 09:39:00,1.6743,1.6748,1.67415,1.67425,257400000.0
2009-10-22 09:40:00,1.67425,1.67425,1.67355,1.6737,251900000.0
2009-10-22 09:41:00,1.6737,1.67395,1.6736,1.67375,112900000.0
2009-10-22 09:42:00,1.67375,1.67375,1.67315,1.6733,198100000.0
2009-10-22 09:43:00,1.67335,1.67385,1.67325,1.67375,179400000.0
2009-10-22 09:44:00,1.67375,1.67405,1.6737,1.67385,233300000.0
2009-10-22 09:45:00,1.67385,1.67395,1.6733,1.6735,232300000.0
2009-10-22 09:46:00,1.67345,1.674,1.67335,1.67395,121500000.0
2009-10-22 09:47:00,1.67395,1.674,1.67155,1.67155,351500000.0
2009-10-22 09:48:00,1.67145,1.6722,1.6713,1.6715,242500000.0
2009-10-22 09:49:00,1.6715,1.67175,1.671,1.67175,311100000.0
2009-10-22 09:50:00,1.6717,1.6718,1.6712,1.6712,204000000.0
2009-10-22 09:51:00,1.67125,1.67155,1.67065,1.67155,337200000.0
2009-10-22 09:52:00,1.6716,1.6716,1.6708,1.6709,282600000.0
2009-10-22 09:53:00,1.6709,1.67185,1.6709,1.67175,301700000.0
2009-10-22 09:54:00,1.67175,1.67255,1.67175,1.6721,234300000.0
2009-10-22 09:55:00,1.6721,1.67285,1.67205,1.67285,237000000.0
2009-10-22 09:56:00,1.67275,1.6728,1.6722,1.6723,115600000.0
2009-10-22 09:57:00,1.67235,1.67245,1.6719,1.67235,262000000.0
2009-10-22 09:58:00,1.6724,1.67265,1.67235,1.67255,192600000.0
2009-10-22 09:59:00,1.67255,1.6726,1.67235,1.6724,156400000.0
2009-10-22 10:00:00,1.6724,1.67275,1.6724,1.67265,103900000.0
2009-10-22 10:01:00,1.67255,1.6726,1.67215,1.67225,203700000.0
2009-10-22 10:02:00,1.67225,1.67225,1.67175,1.67205,248100000.0
2009-10-22 10:03:00,1.67205,1.6721,1.6717,1.67175,195600000.0
2009-10-22 10:04:00,1.67175,1.67205,1.67155,1.672,201800000.0
2009-10-22 10:05:00,1.672,1.67225,1.6718,1.67185,269200000.0
2009-10-22 10:06:00,1.6719,1.67235,1.6718,1.6722,418000000.0
2009-10-22 10:07:00,1.6722,1.6729,1.67205,1.6728,445600000.0
2009-10-22 10:08:00,1.6728,1.67285,1.6722,1.6722,434200000.0
2009-10-22 10:09:00,1.6722,1.67245,1.67215,1.6723,300400000.0
2009-10-22 10:10:00,1.6723,1.67255,1.6718,1.67235,436000000.0
2009-10-22 10:11:00,1.67235,1.673,1.67235,1.67295,491000000.0
2009-10-22 10:12:00,1.67295,1.6734,1.6729,1.6731,382500000.0
2009-10-22 10:13:00,1.6731,1.6734,1.67305,1.67325,403300000.0
2009-10-22 10:14:00,1.6733,1.67345,1.67315,1.6733,356700000.0
2009-10-22 10:15:00,1.6733,1.6738,1.6731,1.6735,275800000.0
2009-10-22 10:16:00,1.6735,1.674,1.67345,1.67395,287000000.0
2009-10-22 10:17:00,1.67395,1.67415,1.6737,1.67415,385000000.0
2009-10-22 10:18:00,1.6741,1.67455,1.67385,1.6745,366800000.0
2009-10-22 10:19:00,1.6745,1.67515,1.6744,1.6751,256700000.0
2009-10-22 10:20:00,1.67515,1.67565,1.67505,1.67555,373600000.0
2009-10-22 10:21:00,1.67555,1.6756,1.67505,1.6751,259800000.0
2009-10-22 10:22:00,1.67505,1.67545,1.67475,1.6753,386500000.0
2009-10-22 10:23:00,1.67535,1.67635,1.6753,1.67565,381000000.0
2009-10-22 10:24:00,1.6757,1.67575,1.6752,1.67525,368400000.0
2009-10-22 10:25:00,1.6753,1.6761,1.6749,1.67585,529900000.0
2009-10-22 10:26:00,1.67585,1.67625,1.67565,1.6757,381000000.0
2009-10-22 10:27:00,1.67565,1.6761,1.67555,1.67605,302300000.0
2009-10-22 10:28:00,1.6761,1.6761,1.6752,1.6753,344300000.0
2009-10-22 10:29:00,1.67525,1.67615,1.6743,1.6743,271600000.0
2009-10-22 10:30:00,1.67425,1.67425,1.67015,1.6706,259300000.0
2009-10-22 10:31:00,1.6706,1.67105,1.66905,1.66905,282600000.0
2009-10-22 10:32:00,1.66905,1.67125,1.66905,1.6704,457300000.0
2009-10-22 10:33:00,1.6705,1.67145,1.66995,1.6714,485500000.0
2009-10-22 10:34:00,1.6714,1.6722,1.6714,1.67155,420000000.0
2009-10-22 10:35:00,1.67155,1.67175,1.67065,1.671,454700000.0
2009-10-22 10:36:00,1.671,1.6713,1.6702,1.67075,410100000.0
2009-10-22 10:37:00,1.6708,1.67105,1.67015,1.67035,337100000.0
2009-10-22 10:38:00,1.67035,1.6716,1.67035,1.67125,343300000.0
2009-10-22 10:39:00,1.67125,1.67125,1.67035,1.67045,371300000.0
2009-10-22 10:40:00,1.67045,1.67055,1.66975,1.66975,482800000.0
2009-10-22 10:41:00,1.6698,1.6705,1.6697,1.66985,457400000.0
2009-10-22 10:42:00,1.66985,1.66985,1.669,1.6692,401100000.0
2009-10-22 10:43:00,1.66925,1.66985,1.66925,1.66935,313400000.0
2009-10-22 10:44:00,1.66945,1.66965,1.66905,1.6694,251300000.0
2009-10-22 10:45:00,1.66945,1.6699,1.6694,1.6695,348400000.0
2009-10-22 10:46:00,1.6694,1.66995,1.66915,1.6695,320600000.0
2009-10-22 10:47:00,1.66945,1.6704,1.6694,1.6702,404900000.0
2009-10-22 10:48:00,1.6702,1.6704,1.66815,1.6686,339000000.0
2009-10-22 10:49:00,1.6686,1.66875,1.6682,1.6683,251600000.0
2009-10-22 10:50:00,1.6683,1.66845,1.6674,1.6675,337600000.0
2009-10-22 10:51:00,1.6675,1.66785,1.6673,1.66785,372600000.0
2009-10-22 10:52:00,1.66795,1.6681,1.66765,1.66765,259900000.0
2009-10-22 10:53:00,1.6677,1.6678,1.66695,1.66775,358700000.0
2009-10-22 10:54:00,1.6678,1.66865,1.6675,1.66865,266300000.0
2009-10-22 10:55:00,1.66865,1.6695,1.6683,1.6693,313000000.0
2009-10-22 10:56:00,1.6693,1.6695,1.66905,1.66935,307500000.0
2009-10-22 10:57:00,1.66935,1.66945,1.66905,1.6693,210400000.0
2009-10-22 10:58:00,1.66925,1.6693,1.6689,1.66905,305700000.0
2009-10-22 10:59:00,1.66905,1.6692,1.66895,1.66905,212800000.0
2009-10-22 11:00:00,1.669,1.6696,1.66895,1.66915,232300000.0
2009-10-22 11:01:00,1.66915,1.6702,1.66915,1.6701,241100000.0
2009-10-22 11:02:00,1.67005,1.6703,1.6698,1.66985,306600000.0
2009-10-22 11:03:00,1.66985,1.67,1.6692,1.66925,195700000.0
2009-10-22 11:04:00,1.66925,1.6696,1.66905,1.6694,213300000.0
2009-10-22 11:05:00,1.6694,1.6696,1.66925,1.66935,352200000.0
2009-10-22 11:06:00,1.66935,1.66955,1.6693,1.6695,248200000.0
2009-10-22 11:07:00,1.6695,1.6696,1.66935,1.6695,204500000.0
2009-10-22 11:08:00,1.66945,1.6706,1.66935,1.67055,238900000.0
2009-10-22 11:09:00,1.6705,1.6707,1.6697,1.6697,254200000.0
2009-10-22 11:10:00,1.6697,1.67055,1.6693,1.67055,319000000.0
2009-10-22 11:11:00,1.67055,1.6706,1.6703,1.67045,267100000.0
2009-10-22 11:12:00,1.6705,1.6707,1.6704,1.6706,212100000.0
2009-10-22 11:13:00,1.6706,1.67125,1.6705,1.6705,384300000.0
2009-10-22 11:14:00,1.6705,1.6706,1.67,1.6704,260700000.0
2009-10-22 11:15:00,1.67045,1.67045,1.66925,1.6694,272700000.0
2009-10-22 11:16:00,1.6694,1.66995,1.6694,1.66975,255200000.0
2009-10-22 11:17:00,1.66975,1.6699,1.6697,1.66985,209300000.0
2009-10-22 11:18:00,1.66985,1.6703,1.6698,1.6703,192500000.0
2009-10-22 11:19:00,1.6703,1.67035,1.66985,1.6699,150900000.0
2009-10-22 11:20:00,1.6699,1.67015,1.66965,1.66975,179000000.0
2009-10-22 11:21:00,1.6697,1.6699,1.6694,1.6694,254900000.0
2009-10-22 11:22:00,1.6695,1.6697,1.669,1.669,271800000.0
2009-10-22 11:23:00,1.66895,1.6691,1.66885,1.66885,221500000.0
2009-10-22 11:24:00,1.66885,1.66915,1.66865,1.66865,312000000.0
2009-10-22 11:25:00,1.66865,1.6691,1.66865,1.6689,197700000.0
2009-10-22 11:26:00,1.6689,1.6693,1.6689,1.66925,123100000.0
2009-10-22 11:27:00,1.6692,1.6692,1.6686,1.669,216200000.0
2009-10-22 11:28:00,1.669,1.6694,1.66895,1.66895,196200000.0
2009-10-22 11:29:00,1.6689,1.66925,1.6687,1.6689,202100000.0
2009-10-22 11:30:00,1.6689,1.6689,1.6684,1.6684,270400000.0
2009-10-22 11:31:00,1.66845,1.6687,1.66815,1.66815,147000000.0
2009-10-22 11:32:00,1.6682,1.6683,1.66795,1.6683,213100000.0
2009-10-22 11:33:00,1.6682,1.6689,1.6681,1.6689,356800000.0
2009-10-22 11:34:00,1.6689,1.67,1.66875,1.66995,297400000.0
2009-10-22 11:35:00,1.66995,1.67025,1.66935,1.66955,318000000.0
2009-10-22 11:36:00,1.66955,1.67,1.6695,1.6697,183500000.0
2009-10-22 11:37:00,1.6697,1.6697,1.6691,1.6691,123000000.0
2009-10-22 11:38:00,1.6692,1.6694,1.6691,1.6693,229200000.0
2009-10-22 11:39:00,1.66925,1.66985,1.6692,1.66935,182400000.0
2009-10-22 11:40:00,1.66925,1.6697,1.66925,1.66935,127800000.0
2009-10-22 11:41:00,1.6694,1.6695,1.6689,1.6691,139500000.0
2009-10-22 11:42:00,1.6691,1.6691,1.66865,1.66865,158600000.0
2009-10-22 11:43:00,1.6688,1.66915,1.6688,1.66885,153500000.0
2009-10-22 11:44:00,1.6689,1.66905,1.66855,1.669,177400000.0
2009-10-22 11:45:00,1.66895,1.669,1.66785,1.6679,252100000.0
2009-10-22 11:46:00,1.66785,1.6681,1.66755,1.668,341500000.0
2009-10-22 11:47:00,1.66805,1.6682,1.6677,1.6677,279000000.0
2009-10-22 11:48:00,1.6678,1.6678,1.6675,1.66775,222800000.0
2009-10-22 11:49:00,1.66775,1.66785,1.6676,1.66775,112300000.0
2009-10-22 11:50:00,1.6678,1.6679,1.6671,1.66735,207100000.0
2009-10-22 11:51:00,1.66735,1.6676,1.6673,1.6674,236100000.0
2009-10-22 11:52:00,1.6674,1.66745,1.66705,1.6671,196500000.0
2009-10-22 11:53:00,1.6671,1.6675,1.66695,1.66725,239100000.0
2009-10-22 11:54:00,1.66725,1.66755,1.6672,1.66745,183000000.0
2009-10-22 11:55:00,1.66745,1.66765,1.66745,1.6676,134100000.0
2009-10-22 11:56:00,1.66765,1.6689,1.66755,1.66865,309700000.0
2009-10-22 11:57:00,1.66865,1.66865,1.6677,1.6678,362500000.0
2009-10-22 11:58:00,1.6679,1.66815,1.66765,1.6677,291900000.0
2009-10-22 11:59:00,1.6677,1.66785,1.66755,1.6678,205300000.0
2009-10-22 12:00:00,1.6678,1.66785,1.6673,1.66745,364800000.0
2009-10-22 12:01:00,1.66745,1.66775,1.6674,1.66775,244800000.0
2009-10-22 12:02:00,1.66775,1.66805,1.6676,1.6678,192000000.0
2009-10-22 12:03:00,1.66785,1.6681,1.6677,1.668,288900000.0
2009-10-22 12:04:00,1.668,1.6681,1.6677,1.66785,323100000.0
2009-10-22 12:05:00,1.66785,1.6682,1.6677,1.6681,217500000.0
2009-10-22 12:06:00,1.66815,1.6685,1.6679,1.6685,262300000.0
2009-10-22 12:07:00,1.66855,1.6687,1.66835,1.6686,236900000.0
2009-10-22 12:08:00,1.6686,1.669,1.6685,1.6687,279600000.0
2009-10-22 12:09:00,1.66875,1.6688,1.6685,1.6685,201700000.0
2009-10-22 12:10:00,1.66845,1.66845,1.66785,1.6682,208100000.0
2009-10-22 12:11:00,1.66815,1.6685,1.668,1.6684,283000000.0
2009-10-22 12:12:00,1.6684,1.66905,1.66825,1.669,269600000.0
2009-10-22 12:13:00,1.66905,1.66905,1.66785,1.6683,164800000.0
2009-10-22 12:14:00,1.66835,1.6688,1.6682,1.6688,158500000.0
2009-10-22 12:15:00,1.66885,1.6691,1.66825,1.66825,290700000.0
2009-10-22 12:16:00,1.66825,1.66855,1.6681,1.66845,120100000.0
2009-10-22 12:17:00,1.6684,1.6687,1.66815,1.6684,149300000.0
2009-10-22 12:18:00,1.66845,1.6685,1.668,1.668,107700000.0
2009-10-22 12:19:00,1.668,1.668,1.66765,1.66775,158900000.0
2009-10-22 12:20:00,1.6677,1.66785,1.66735,1.66735,204300000.0
2009-10-22 12:21:00,1.6674,1.66745,1.66705,1.6672,193000000.0
2009-10-22 12:22:00,1.6672,1.6678,1.6671,1.6677,189000000.0
2009-10-22 12:23:00,1.6677,1.6678,1.6671,1.66715,209000000.0
2009-10-22 12:24:00,1.66715,1.66715,1.6667,1.6667,183700000.0
2009-10-22 12:25:00,1.66665,1.6674,1.66665,1.66725,210000000.0
2009-10-22 12:26:00,1.66725,1.6673,1.66695,1.6671,114100000.0
2009-10-22 12:27:00,1.6671,1.6674,1.667,1.6671,143000000.0
2009-10-22 12:28:00,1.66705,1.6673,1.66695,1.6671,136700000.0
2009-10-22 12:29:00,1.6671,1.66755,1.66685,1.66695,203100000.0
2009-10-22 12:30:00,1.66695,1.66705,1.66675,1.6669,85400000.0
2009-10-22 12:31:00,1.6669,1.66865,1.66685,1.6681,285300000.0
2009-10-22 12:32:00,1.66805,1.66855,1.668,1.6681,210100000.0
2009-10-22 12:33:00,1.6681,1.66835,1.668,1.6682,238400000.0
2009-10-22 12:34:00,1.66825,1.66835,1.6679,1.6681,212700000.0
2009-10-22 12:35:00,1.6681,1.66895,1.66795,1.6687,330100000.0
2009-10-22 12:36:00,1.66865,1.66995,1.6684,1.6693,323700000.0
2009-10-22 12:37:00,1.6692,1.66955,1.669,1.6693,330800000.0
2009-10-22 12:38:00,1.66935,1.66945,1.669,1.66915,287100000.0
2009-10-22 12:39:00,1.6692,1.66945,1.66905,1.6692,174200000.0
2009-10-22 12:40:00,1.6692,1.6698,1.66905,1.6692,281500000.0
2009-10-22 12:41:00,1.6692,1.66965,1.6692,1.6695,264900000.0
2009-10-22 12:42:00,1.66955,1.6698,1.6694,1.6697,275500000.0
2009-10-22 12:43:00,1.6697,1.67045,1.6696,1.66965,450100000.0
2009-10-22 12:44:00,1.66965,1.67035,1.6695,1.6696,361300000.0
2009-10-22 12:45:00,1.6696,1.66985,1.6694,1.6696,301500000.0
2009-10-22 12:46:00,1.66965,1.6701,1.66965,1.6699,252400000.0
2009-10-22 12:47:00,1.6699,1.67,1.6692,1.6692,224900000.0
2009-10-22 12:48:00,1.6692,1.6694,1.669,1.66915,177700000.0
2009-10-22 12:49:00,1.6691,1.6694,1.66905,1.6692,117900000.0
2009-10-22 12:50:00,1.6692,1.66935,1.6688,1.66935,129100000.0
2009-10-22 12:51:00,1.6694,1.67035,1.6692,1.6702,263400000.0
2009-10-22 12:52:00,1.67025,1.6704,1.6701,1.6702,146300000.0
2009-10-22 12:53:00,1.67015,1.67045,1.67,1.6702,123200000.0
2009-10-22 12:54:00,1.67015,1.6702,1.66995,1.67005,111800000.0
2009-10-22 12:55:00,1.67,1.6701,1.6695,1.6695,304800000.0
2009-10-22 12:56:00,1.6695,1.6696,1.66905,1.6691,263500000.0
2009-10-22 12:57:00,1.6691,1.6693,1.66895,1.66915,287700000.0
2009-10-22 12:58:00,1.66915,1.6693,1.66885,1.66885,226500000.0
2009-10-22 12:59:00,1.66885,1.669,1.66875,1.6688,152100000.0
2009-10-22 13:00:00,1.6688,1.6689,1.66855,1.66865,126200000.0
2009-10-22 13:01:00,1.6686,1.66865,1.66835,1.66855,278400000.0
2009-10-22 13:02:00,1.66855,1.66855,1.66825,1.6683,177800000.0
2009-10-22 13:03:00,1.66825,1.6686,1.66825,1.6685,243400000.0
2009-10-22 13:04:00,1.66845,1.6688,1.6684,1.66865,260900000.0
2009-10-22 13:05:00,1.66865,1.66885,1.6685,1.66855,221600000.0
2009-10-22 13:06:00,1.6685,1.66875,1.6684,1.66845,173000000.0
2009-10-22 13:07:00,1.66845,1.6692,1.66845,1.6691,234000000.0
2009-10-22 13:08:00,1.6691,1.6693,1.66875,1.66875,218500000.0
2009-10-22 13:09:00,1.66875,1.66905,1.66865,1.66895,315900000.0
2009-10-22 13:10:00,1.66895,1.669,1.6686,1.6686,180300000.0
2009-10-22 13:11:00,1.66865,1.6687,1.66805,1.66805,298700000.0
2009-10-22 13:12:00,1.66805,1.6681,1.66785,1.668,116300000.0
2009-10-22 13:13:00,1.668,1.66815,1.6679,1.6681,180700000.0
2009-10-22 13:14:00,1.6681,1.6681,1.6678,1.66785,154100000.0
2009-10-22 13:15:00,1.66785,1.6685,1.66765,1.6685,217500000.0
2009-10-22 13:16:00,1.6685,1.66865,1.66835,1.6684,318600000.0
2009-10-22 13:17:00,1.66845,1.6685,1.6683,1.66835,160600000.0
2009-10-22 13:18:00,1.66835,1.66865,1.66835,1.66865,135700000.0
2009-10-22 13:19:00,1.6686,1.6688,1.66845,1.66875,227100000.0
2009-10-22 13:20:00,1.6688,1.669,1.6687,1.66885,199700000.0
2009-10-22 13:21:00,1.66885,1.66895,1.66875,1.6689,118300000.0
2009-10-22 13:22:00,1.6689,1.6691,1.66885,1.669,136200000.0
2009-10-22 13:23:00,1.669,1.66945,1.669,1.66925,187400000.0
2009-10-22 13:24:00,1.66925,1.6696,1.6692,1.6696,246700000.0
2009-10-22 13:25:00,1.6696,1.66965,1.6692,1.6692,236600000.0
2009-10-22 13:26:00,1.6692,1.6694,1.66885,1.6693,203400000.0
2009-10-22 13:27:00,1.66925,1.66945,1.66915,1.66935,208300000.0
2009-10-22 13:28:00,1.6694,1.6696,1.6691,1.66925,325300000.0
2009-10-22 13:29:00,1.6692,1.66965,1.6691,1.66965,201800000.0
2009-10-22 13:30:00,1.66965,1.66975,1.66945,1.6696,263700000.0
2009-10-22 13:31:00,1.66955,1.6696,1.66945,1.66955,146300000.0
2009-10-22 13:32:00,1.6695,1.6695,1.66885,1.6689,188300000.0
2009-10-22 13:33:00,1.6689,1.66965,1.66885,1.6696,274700000.0
2009-10-22 13:34:00,1.6696,1.6696,1.6692,1.66925,194800000.0
2009-10-22 13:35:00,1.6692,1.6696,1.6692,1.6692,187200000.0
2009-10-22 13:36:00,1.66925,1.6693,1.66895,1.66895,266000000.0
2009-10-22 13:37:00,1.66895,1.6691,1.66885,1.669,182400000.0
2009-10-22 13:38:00,1.669,1.66905,1.6688,1.669,220700000.0
2009-10-22 13:39:00,1.669,1.66915,1.6689,1.66905,270300000.0
2009-10-22 13:40:00,1.66905,1.6691,1.66885,1.66905,224200000.0
2009-10-22 13:41:00,1.66905,1.66925,1.6686,1.6688,365800000.0
2009-10-22 13:42:00,1.6687,1.66905,1.6687,1.669,115600000.0
2009-10-22 13:43:00,1.669,1.669,1.6687,1.6688,192000000.0
2009-10-22 13:44:00,1.66875,1.66905,1.66855,1.669,341600000.0
2009-10-22 13:45:00,1.66905,1.66955,1.6689,1.66955,354500000.0
2009-10-22 13:46:00,1.66955,1.66955,1.669,1.6693,344100000.0
2009-10-22 13:47:00,1.6693,1.66935,1.6688,1.6688,248200000.0
2009-10-22 13:48:00,1.66875,1.6694,1.66865,1.6688,299800000.0
2009-10-22 13:49:00,1.6687,1.66885,1.66835,1.66835,253600000.0
2009-10-22 13:50:00,1.66835,1.6684,1.66815,1.66835,291500000.0
2009-10-22 13:51:00,1.66835,1.6685,1.668,1.668,302800000.0
2009-10-22 13:52:00,1.668,1.6687,1.6679,1.6687,351700000.0
2009-10-22 13:53:00,1.6686,1.6687,1.66845,1.66865,142500000.0
2009-10-22 13:54:00,1.66865,1.66875,1.6684,1.66855,219500000.0
2009-10-22 13:55:00,1.6686,1.66895,1.6686,1.6688,117900000.0
2009-10-22 13:56:00,1.6688,1.669,1.6687,1.66885,161200000.0
2009-10-22 13:57:00,1.6688,1.6697,1.6688,1.6697,319700000.0
2009-10-22 13:58:00,1.66975,1.6698,1.66955,1.66955,205000000.0
2009-10-22 13:59:00,1.66955,1.6697,1.66945,1.66955,230300000.0
2009-10-22 14:00:00,1.66955,1.66995,1.66955,1.66995,206800000.0
2009-10-22 14:01:00,1.66995,1.67,1.6697,1.66975,239500000.0
2009-10-22 14:02:00,1.66975,1.67005,1.66945,1.66995,303000000.0
2009-10-22 14:03:00,1.66995,1.66995,1.6694,1.66955,188600000.0
2009-10-22 14:04:00,1.66955,1.66965,1.6693,1.66945,266500000.0
2009-10-22 14:05:00,1.66945,1.66945,1.66915,1.66925,221400000.0
2009-10-22 14:06:00,1.66925,1.6698,1.66915,1.66955,245400000.0
2009-10-22 14:07:00,1.6695,1.6697,1.6694,1.6696,177900000.0
2009-10-22 14:08:00,1.6696,1.6698,1.6695,1.66955,218400000.0
2009-10-22 14:09:00,1.66955,1.6696,1.6689,1.66905,386600000.0
2009-10-22 14:10:00,1.66905,1.6692,1.6688,1.66895,337700000.0
2009-10-22 14:11:00,1.66895,1.669,1.6686,1.6686,409300000.0
2009-10-22 14:12:00,1.66865,1.6687,1.6686,1.66865,217000000.0
2009-10-22 14:13:00,1.6687,1.66875,1.6685,1.6685,271100000.0
2009-10-22 14:14:00,1.6685,1.6687,1.6683,1.66845,268400000.0
2009-10-22 14:15:00,1.66845,1.66845,1.66805,1.66805,316900000.0
2009-10-22 14:16:00,1.66805,1.66825,1.66795,1.6682,217000000.0
2009-10-22 14:17:00,1.6682,1.66855,1.66805,1.66825,259700000.0
2009-10-22 14:18:00,1.6682,1.6683,1.66805,1.66815,251200000.0
2009-10-22 14:19:00,1.66805,1.6681,1.66765,1.668,231700000.0
2009-10-22 14:20:00,1.668,1.66805,1.66775,1.66775,190900000.0
2009-10-22 14:21:00,1.66775,1.6679,1.6677,1.6679,267900000.0
2009-10-22 14:22:00,1.6678,1.66805,1.6672,1.668,273800000.0
2009-10-22 14:23:00,1.668,1.66825,1.66765,1.66815,298000000.0
2009-10-22 14:24:00,1.66825,1.66855,1.66815,1.6685,329800000.0
2009-10-22 14:25:00,1.66845,1.66855,1.66825,1.6683,185200000.0
2009-10-22 14:26:00,1.6683,1.66835,1.66815,1.6682,118000000.0
2009-10-22 14:27:00,1.6682,1.66855,1.66805,1.66855,323500000.0
2009-10-22 14:28:00,1.66855,1.6688,1.66845,1.6686,266100000.0
2009-10-22 14:29:00,1.6686,1.6689,1.6682,1.6682,237000000.0
2009-10-22 14:30:00,1.66825,1.66885,1.66805,1.66875,175600000.0
2009-10-22 14:31:00,1.66875,1.6691,1.6687,1.6687,291400000.0
2009-10-22 14:32:00,1.6687,1.6689,1.6687,1.66875,309500000.0
2009-10-22 14:33:00,1.66875,1.669,1.66815,1.66825,298800000.0
2009-10-22 14:34:00,1.66825,1.66855,1.66815,1.6683,351200001.0
2009-10-22 14:35:00,1.6683,1.66835,1.66805,1.6681,254400000.0
2009-10-22 14:36:00,1.66815,1.66815,1.66755,1.66765,307500000.0
2009-10-22 14:37:00,1.6676,1.6682,1.6674,1.66815,212700000.0
2009-10-22 14:38:00,1.66815,1.6684,1.6681,1.66825,285300000.0
2009-10-22 14:39:00,1.66825,1.66855,1.66825,1.66845,248000000.0
2009-10-22 14:40:00,1.6684,1.6684,1.668,1.6683,264800000.0
2009-10-22 14:41:00,1.66835,1.6684,1.6682,1.66825,209700000.0
2009-10-22 14:42:00,1.6682,1.66845,1.66815,1.66825,198900000.0
2009-10-22 14:43:00,1.66825,1.66825,1.6675,1.6675,446600000.0
2009-10-22 14:44:00,1.6675,1.66765,1.6672,1.6674,309100000.0
2009-10-22 14:45:00,1.66745,1.6676,1.66705,1.6673,278400000.0
2009-10-22 14:46:00,1.66725,1.66745,1.66705,1.66745,358200000.0
2009-10-22 14:47:00,1.66745,1.6676,1.6673,1.66745,374500000.0
2009-10-22 14:48:00,1.66745,1.66805,1.66745,1.66805,190200000.0
2009-10-22 14:49:00,1.66805,1.66815,1.66775,1.66805,280200000.0
2009-10-22 14:50:00,1.66805,1.6683,1.66785,1.668,377100000.0
2009-10-22 14:51:00,1.668,1.66815,1.66775,1.66795,263700000.0
2009-10-22 14:52:00,1.66795,1.66815,1.6677,1.66795,253400000.0
2009-10-22 14:53:00,1.66795,1.6683,1.6679,1.66825,202800000.0
2009-10-22 14:54:00,1.66825,1.66825,1.66785,1.66785,161200000.0
2009-10-22 14:55:00,1.66785,1.668,1.6678,1.6678,187900000.0
2009-10-22 14:56:00,1.6678,1.668,1.6673,1.6673,320800000.0
2009-10-22 14:57:00,1.6673,1.6678,1.6673,1.66755,195800000.0
2009-10-22 14:58:00,1.66755,1.6679,1.6674,1.66745,207200000.0
2009-10-22 14:59:00,1.66745,1.6678,1.6674,1.66745,163300000.0
2009-10-22 15:00:00,1.66745,1.66765,1.6674,1.66745,218900000.0
2009-10-22 15:01:00,1.66745,1.66805,1.66745,1.66795,183200000.0
2009-10-22 15:02:00,1.66795,1.66815,1.66725,1.6678,190000000.0
2009-10-22 15:03:00,1.6678,1.66805,1.66775,1.66805,176200000.0
2009-10-22 15:04:00,1.66805,1.6684,1.66795,1.6684,182500000.0
2009-10-22 15:05:00,1.66845,1.66845,1.66825,1.6683,124800000.0
2009-10-22 15:06:00,1.6684,1.66875,1.66825,1.66845,146400000.0
2009-10-22 15:07:00,1.66845,1.6686,1.66825,1.6684,172000000.0
2009-10-22 15:08:00,1.66835,1.6685,1.6682,1.66825,209100000.0
2009-10-22 15:09:00,1.66825,1.66835,1.6681,1.6682,284800000.0
2009-10-22 15:10:00,1.66815,1.6686,1.66805,1.6684,330500000.0
2009-10-22 15:11:00,1.6684,1.66895,1.6684,1.6687,275200000.0
2009-10-22 15:12:00,1.66875,1.6689,1.6684,1.66855,272800000.0
2009-10-22 15:13:00,1.6685,1.6687,1.6684,1.66865,237400000.0
2009-10-22 15:14:00,1.66865,1.66865,1.6681,1.6682,383000000.0
2009-10-22 15:15:00,1.66815,1.6683,1.6678,1.66785,347300000.0
2009-10-22 15:16:00,1.66785,1.6681,1.66775,1.66785,340900000.0
2009-10-22 15:17:00,1.66785,1.66825,1.66765,1.66815,189100000.0
2009-10-22 15:18:00,1.6681,1.66955,1.6681,1.6692,394400000.0
2009-10-22 15:19:00,1.6692,1.66925,1.6686,1.6686,342700000.0
2009-10-22 15:20:00,1.6686,1.6692,1.6686,1.6689,260500000.0
2009-10-22 15:21:00,1.66895,1.66905,1.66875,1.66905,150200000.0
2009-10-22 15:22:00,1.66905,1.66925,1.6689,1.6691,312100000.0
2009-10-22 15:23:00,1.6691,1.6697,1.669,1.66965,228500000.0
2009-10-22 15:24:00,1.66965,1.66975,1.66945,1.66955,170200000.0
2009-10-22 15:25:00,1.66955,1.6696,1.6693,1.66935,153600000.0
2009-10-22 15:26:00,1.6693,1.66935,1.6688,1.66885,229000000.0
2009-10-22 15:27:00,1.66885,1.66925,1.66875,1.66925,148200000.0
2009-10-22 15:28:00,1.66925,1.66955,1.6692,1.6695,277100000.0
2009-10-22 15:29:00,1.6695,1.67005,1.6695,1.66965,218800000.0
2009-10-22 15:30:00,1.66965,1.6698,1.6695,1.66975,121900000.0
2009-10-22 15:31:00,1.66975,1.67015,1.66975,1.67,140200000.0
2009-10-22 15:32:00,1.67,1.6705,1.6699,1.67045,233300000.0
2009-10-22 15:33:00,1.6704,1.67055,1.67005,1.6701,169400000.0
2009-10-22 15:34:00,1.6701,1.67025,1.66935,1.66945,180100000.0
2009-10-22 15:35:00,1.66945,1.67035,1.66945,1.67035,300600000.0
2009-10-22 15:36:00,1.6704,1.67095,1.6703,1.67095,240100000.0
2009-10-22 15:37:00,1.67095,1.67135,1.6707,1.6711,238700000.0
2009-10-22 15:38:00,1.67115,1.67115,1.67065,1.6708,162900000.0
2009-10-22 15:39:00,1.6707,1.67105,1.6706,1.67105,174100000.0
2009-10-22 15:40:00,1.67105,1.67115,1.6707,1.67085,304600000.0
2009-10-22 15:41:00,1.67085,1.67095,1.67045,1.6705,313000000.0
2009-10-22 15:42:00,1.6705,1.67135,1.6705,1.67125,329800000.0
2009-10-22 15:43:00,1.6713,1.6716,1.67125,1.6713,234600000.0
2009-10-22 15:44:00,1.6713,1.67165,1.6713,1.67145,323200000.0
2009-10-22 15:45:00,1.67145,1.67145,1.67065,1.6708,365600000.0
2009-10-22 15:46:00,1.6708,1.67085,1.67045,1.6705,301800000.0
2009-10-22 15:47:00,1.67045,1.67055,1.6701,1.6702,299300000.0
2009-10-22 15:48:00,1.6702,1.6704,1.66985,1.6701,279700000.0
2009-10-22 15:49:00,1.6702,1.67055,1.66955,1.66955,295700000.0
2009-10-22 15:50:00,1.6696,1.67055,1.6695,1.67045,363300000.0
2009-10-22 15:51:00,1.67045,1.6705,1.6698,1.66985,286600000.0
2009-10-22 15:52:00,1.66985,1.6702,1.6696,1.67,250100000.0
2009-10-22 15:53:00,1.67,1.67,1.6697,1.66975,377300000.0
2009-10-22 15:54:00,1.66975,1.6705,1.66955,1.6705,377200000.0
2009-10-22 15:55:00,1.6705,1.67065,1.6702,1.67045,266700000.0
2009-10-22 15:56:00,1.6705,1.6708,1.6703,1.67055,245300000.0
2009-10-22 15:57:00,1.6706,1.67075,1.6704,1.67045,237800000.0
2009-10-22 15:58:00,1.6705,1.67105,1.6703,1.67095,361900000.0
2009-10-22 15:59:00,1.6709,1.671,1.67055,1.6706,222900000.0
2009-10-22 16:00:00,1.67065,1.6713,1.6705,1.6709,324200000.0
2009-10-22 16:01:00,1.67085,1.67095,1.67015,1.67095,322400000.0
2009-10-22 16:02:00,1.6709,1.67125,1.67075,1.6711,187300000.0
2009-10-22 16:03:00,1.6711,1.6715,1.6709,1.6711,262600000.0
2009-10-22 16:04:00,1.671,1.67155,1.67095,1.6715,261000000.0
2009-10-22 16:05:00,1.6715,1.67155,1.67105,1.67155,336000000.0
2009-10-22 16:06:00,1.67155,1.67165,1.67105,1.6714,238000000.0
2009-10-22 16:07:00,1.67145,1.67185,1.6714,1.6718,251500000.0
2009-10-22 16:08:00,1.6718,1.67215,1.6717,1.67175,214400000.0
2009-10-22 16:09:00,1.6717,1.6718,1.6712,1.6716,360100000.0
2009-10-22 16:10:00,1.67165,1.67205,1.67165,1.67205,407500000.0
2009-10-22 16:11:00,1.67205,1.6721,1.6717,1.67175,366100000.0
2009-10-22 16:12:00,1.6717,1.67185,1.6713,1.6713,309600000.0
2009-10-22 16:13:00,1.67125,1.67135,1.67115,1.6712,221100000.0
2009-10-22 16:14:00,1.6712,1.6712,1.6707,1.67095,297600000.0
2009-10-22 16:15:00,1.67095,1.6712,1.67065,1.67105,334400000.0
2009-10-22 16:16:00,1.67105,1.6715,1.671,1.6712,332100000.0
2009-10-22 16:17:00,1.67125,1.6715,1.67085,1.67125,250100000.0
2009-10-22 16:18:00,1.671,1.67155,1.6709,1.67115,328800000.0
2009-10-22 16:19:00,1.6711,1.67135,1.6708,1.67085,249800000.0
2009-10-22 16:20:00,1.6708,1.67095,1.67055,1.67085,270100000.0
2009-10-22 16:21:00,1.67075,1.67075,1.6703,1.6704,287600000.0
2009-10-22 16:22:00,1.6704,1.6708,1.6704,1.6707,284400000.0
2009-10-22 16:23:00,1.6708,1.67095,1.6705,1.6705,308800000.0
2009-10-22 16:24:00,1.6705,1.6708,1.6704,1.67065,362300000.0
2009-10-22 16:25:00,1.6709,1.6709,1.67035,1.67035,318000000.0
2009-10-22 16:26:00,1.67035,1.6708,1.6703,1.67065,302300000.0
2009-10-22 16:27:00,1.67065,1.6708,1.6705,1.6706,221100000.0
2009-10-22 16:28:00,1.67065,1.67075,1.67035,1.67045,322900000.0
2009-10-22 16:29:00,1.6704,1.6705,1.67005,1.67045,211100000.0
2009-10-22 16:30:00,1.67045,1.67055,1.67035,1.6704,114100000.0
2009-10-22 16:31:00,1.6704,1.67065,1.6703,1.67065,226600000.0
2009-10-22 16:32:00,1.6706,1.6707,1.66985,1.66985,215600000.0
2009-10-22 16:33:00,1.6699,1.6701,1.66965,1.66995,133600000.0
2009-10-22 16:34:00,1.66995,1.6701,1.6698,1.66985,105300000.0
2009-10-22 16:35:00,1.66995,1.67025,1.6698,1.66995,164900000.0
2009-10-22 16:36:00,1.6699,1.66995,1.6696,1.66995,141400000.0
2009-10-22 16:37:00,1.6699,1.6699,1.66955,1.6696,95100000.0
2009-10-22 16:38:00,1.66955,1.66965,1.6695,1.66965,99200000.0
2009-10-22 16:39:00,1.6696,1.66995,1.66945,1.6697,186400000.0
2009-10-22 16:40:00,1.66965,1.66975,1.6695,1.6695,130900000.0
2009-10-22 16:41:00,1.66955,1.66965,1.6694,1.66965,121600000.0
2009-10-22 16:42:00,1.66965,1.66975,1.66945,1.6697,183200000.0
2009-10-22 16:43:00,1.6697,1.6698,1.66955,1.66975,102300000.0
2009-10-22 16:44:00,1.6697,1.6697,1.6695,1.6696,97100000.0
2009-10-22 16:45:00,1.66955,1.67,1.66955,1.66985,135400000.0
2009-10-22 16:46:00,1.66985,1.6701,1.6697,1.67,162600000.0
2009-10-22 16:47:00,1.67,1.6701,1.6698,1.67,170000000.0
2009-10-22 16:48:00,1.67,1.6702,1.6698,1.6698,114100000.0
2009-10-22 16:49:00,1.66975,1.66995,1.6696,1.66995,128900000.0
2009-10-22 16:50:00,1.66995,1.67,1.66965,1.66965,148600000.0
2009-10-22 16:51:00,1.66965,1.66965,1.66915,1.6694,117700000.0
2009-10-22 16:52:00,1.6693,1.66935,1.669,1.66915,181400000.0
2009-10-22 16:53:00,1.6691,1.6692,1.6688,1.66915,175200000.0
2009-10-22 16:54:00,1.66905,1.66925,1.6688,1.6688,190600000.0
2009-10-22 16:55:00,1.66885,1.6692,1.6688,1.66885,165300000.0
2009-10-22 16:56:00,1.6689,1.6689,1.66875,1.6688,117700000.0
2009-10-22 16:57:00,1.6688,1.66895,1.6685,1.66855,133000000.0
2009-10-22 16:58:00,1.66855,1.66855,1.668,1.6683,168300000.0
2009-10-22 16:59:00,1.6683,1.66905,1.66795,1.66895,184200000.0
2009-10-22 17:00:00,1.669,1.66915,1.6687,1.6688,244100000.0
2009-10-22 17:01:00,1.66875,1.6691,1.6687,1.6687,184900000.0
2009-10-22 17:02:00,1.6688,1.66905,1.6687,1.6689,151600000.0
2009-10-22 17:03:00,1.66895,1.6693,1.6689,1.6691,138100000.0
2009-10-22 17:04:00,1.669,1.66935,1.66895,1.6691,150400000.0
2009-10-22 17:05:00,1.6692,1.6694,1.6689,1.66915,132300000.0
2009-10-22 17:06:00,1.66915,1.66925,1.6687,1.6687,131900000.0
2009-10-22 17:07:00,1.66865,1.66885,1.6686,1.66885,130800000.0
2009-10-22 17:08:00,1.6689,1.66895,1.6686,1.66895,150000000.0
2009-10-22 17:09:00,1.66895,1.669,1.66845,1.6685,120200000.0
2009-10-22 17:10:00,1.6685,1.669,1.66845,1.66885,186400000.0
2009-10-22 17:11:00,1.66875,1.6695,1.6687,1.6695,224100000.0
2009-10-22 17:12:00,1.66945,1.66965,1.6694,1.6696,162200000.0
2009-10-22 17:13:00,1.6696,1.67015,1.66955,1.6699,174500000.0
2009-10-22 17:14:00,1.66995,1.67,1.66965,1.6698,187200000.0
2009-10-22 17:15:00,1.66975,1.66975,1.6691,1.66935,113600000.0
2009-10-22 17:16:00,1.6694,1.66945,1.66905,1.66915,150700000.0
2009-10-22 17:17:00,1.66925,1.66935,1.6689,1.66915,168800000.0
2009-10-22 17:18:00,1.66925,1.6697,1.66905,1.66955,165400000.0
2009-10-22 17:19:00,1.6696,1.6703,1.66945,1.6702,241160000.0
2009-10-22 17:20:00,1.67015,1.67045,1.66995,1.67025,133700000.0
2009-10-22 17:21:00,1.6703,1.67045,1.67,1.6704,190800000.0
2009-10-22 17:22:00,1.6704,1.6712,1.67035,1.67115,202600000.0
2009-10-22 17:23:00,1.6711,1.6713,1.67095,1.6711,145700000.0
2009-10-22 17:24:00,1.67105,1.67135,1.6708,1.67095,138500000.0
2009-10-22 17:25:00,1.67095,1.6711,1.6706,1.6707,189500000.0
2009-10-22 17:26:00,1.6707,1.6709,1.67065,1.67085,87400000.0
2009-10-22 17:27:00,1.6708,1.67135,1.6708,1.67135,127800000.0
2009-10-22 17:28:00,1.67135,1.6715,1.67105,1.6712,152800000.0
2009-10-22 17:29:00,1.6712,1.67175,1.6711,1.6717,144000000.0
2009-10-22 17:30:00,1.6717,1.67185,1.67125,1.67125,144300000.0
2009-10-22 17:31:00,1.67125,1.67135,1.671,1.671,102600000.0
2009-10-22 17:32:00,1.671,1.67145,1.671,1.67105,147900000.0
2009-10-22 17:33:00,1.671,1.67105,1.67055,1.67065,147400000.0
2009-10-22 17:34:00,1.67065,1.67065,1.67015,1.67025,100400000.0
2009-10-22 17:35:00,1.67025,1.67035,1.67005,1.67005,116100000.0
2009-10-22 17:36:00,1.67005,1.6701,1.66975,1.6698,181600000.0
2009-10-22 17:37:00,1.66975,1.66995,1.6696,1.66975,110000000.0
2009-10-22 17:38:00,1.66975,1.66995,1.6695,1.6699,189600000.0
2009-10-22 17:39:00,1.6699,1.67025,1.6697,1.66995,161700000.0
2009-10-22 17:40:00,1.66995,1.6701,1.6696,1.66975,105300000.0
2009-10-22 17:41:00,1.66975,1.67025,1.66955,1.67015,131300000.0
2009-10-22 17:42:00,1.6703,1.67105,1.6703,1.67095,144900000.0
2009-10-22 17:43:00,1.6709,1.67105,1.6703,1.6708,159500000.0
2009-10-22 17:44:00,1.6708,1.67085,1.6705,1.67075,203900000.0
2009-10-22 17:45:00,1.6708,1.6712,1.67075,1.67115,128200000.0
2009-10-22 17:46:00,1.6712,1.67145,1.6712,1.67125,80800000.0
2009-10-22 17:47:00,1.67125,1.6713,1.67095,1.671,101500000.0
2009-10-22 17:48:00,1.67095,1.671,1.67065,1.671,227700000.0
2009-10-22 17:49:00,1.671,1.6712,1.67095,1.67105,112300000.0
2009-10-22 17:50:00,1.67105,1.6711,1.67085,1.67095,164900000.0
2009-10-22 17:51:00,1.67095,1.67125,1.6709,1.67125,91900000.0
2009-10-22 17:52:00,1.6714,1.6717,1.6714,1.67145,157900000.0
2009-10-22 17:53:00,1.67145,1.6718,1.67145,1.6717,138000000.0
2009-10-22 17:54:00,1.6716,1.67165,1.6714,1.67145,110100000.0
2009-10-22 17:55:00,1.6715,1.67155,1.67125,1.6713,165200000.0
2009-10-22 17:56:00,1.6713,1.67135,1.67065,1.67065,95800000.0
2009-10-22 17:57:00,1.67065,1.67085,1.67045,1.67045,110840000.0
2009-10-22 17:58:00,1.67045,1.6708,1.67025,1.6708,161000000.0
2009-10-22 17:59:00,1.6708,1.671,1.6706,1.6708,161400000.0
2009-10-22 18:00:00,1.67075,1.671,1.67065,1.67075,170200000.0
2009-10-22 18:01:00,1.67075,1.67095,1.67045,1.67055,175000000.0
2009-10-22 18:02:00,1.67055,1.6706,1.67025,1.6705,149900000.0
2009-10-22 18:03:00,1.67045,1.67045,1.67,1.67,149000000.0
2009-10-22 18:04:00,1.67,1.67015,1.66965,1.66965,125400000.0
2009-10-22 18:05:00,1.66965,1.6698,1.66945,1.6697,140600000.0
2009-10-22 18:06:00,1.6697,1.6698,1.66965,1.6698,125700000.0
2009-10-22 18:07:00,1.6698,1.6701,1.6698,1.67005,153600000.0
2009-10-22 18:08:00,1.67,1.67015,1.6699,1.67,116700000.0
2009-10-22 18:09:00,1.67,1.67015,1.66975,1.66975,124200000.0
2009-10-22 18:10:00,1.66975,1.66985,1.6694,1.66965,182600000.0
2009-10-22 18:11:00,1.66965,1.66995,1.6696,1.6698,169800000.0
2009-10-22 18:12:00,1.6698,1.6699,1.6695,1.6698,137700000.0
2009-10-22 18:13:00,1.6698,1.66985,1.66955,1.6698,199100000.0
2009-10-22 18:14:00,1.66975,1.6698,1.6696,1.6696,26100000.0
2009-10-22 18:15:00,1.66955,1.66985,1.66955,1.66955,128200000.0
2009-10-22 18:16:00,1.66955,1.6697,1.66915,1.6692,263600000.0
2009-10-22 18:17:00,1.6692,1.6696,1.66915,1.66935,269900000.0
2009-10-22 18:18:00,1.66935,1.66955,1.6693,1.66945,136800000.0
2009-10-22 18:19:00,1.6694,1.6698,1.6694,1.6697,161000000.0
2009-10-22 18:20:00,1.6697,1.6699,1.66965,1.6697,124800000.0
2009-10-22 18:21:00,1.66975,1.6699,1.66965,1.6698,212800000.0
2009-10-22 18:22:00,1.66985,1.6699,1.6697,1.6698,91400000.0
2009-10-22 18:23:00,1.6698,1.6699,1.6698,1.6699,35800000.0
2009-10-22 18:24:00,1.66985,1.67,1.6698,1.6699,130200000.0
2009-10-22 18:25:00,1.66985,1.6701,1.6698,1.66985,94800000.0
2009-10-22 18:26:00,1.66985,1.67,1.6698,1.67,57600000.0
2009-10-22 18:27:00,1.67015,1.67035,1.6699,1.66995,112800000.0
2009-10-22 18:28:00,1.67,1.67,1.6697,1.66975,127400000.0
2009-10-22 18:29:00,1.66975,1.6703,1.66975,1.6703,203900000.0
2009-10-22 18:30:00,1.67035,1.67055,1.67015,1.67055,173700000.0
2009-10-22 18:31:00,1.67055,1.6707,1.6703,1.67045,103800000.0
2009-10-22 18:32:00,1.67045,1.6706,1.6704,1.6705,95000000.0
2009-10-22 18:33:00,1.6705,1.67065,1.6704,1.67055,102000000.0
2009-10-22 18:34:00,1.67055,1.6707,1.6702,1.6707,92300000.0
2009-10-22 18:35:00,1.6707,1.67075,1.67045,1.67045,61400000.0
2009-10-22 18:36:00,1.67055,1.6707,1.6705,1.6706,114200000.0
2009-10-22 18:37:00,1.6707,1.6708,1.6705,1.67065,83600000.0
2009-10-22 18:38:00,1.67055,1.67055,1.6704,1.67055,107200000.0
2009-10-22 18:39:00,1.67055,1.67065,1.6705,1.67065,122900000.0
2009-10-22 18:40:00,1.67065,1.67065,1.6704,1.6704,65700000.0
2009-10-22 18:41:00,1.67035,1.6706,1.67035,1.67055,63400000.0
2009-10-22 18:42:00,1.6706,1.6709,1.67055,1.67085,129300000.0
2009-10-22 18:43:00,1.67085,1.67095,1.6708,1.67085,109600000.0
2009-10-22 18:44:00,1.67085,1.6709,1.67075,1.67085,160800000.0
2009-10-22 18:45:00,1.67085,1.6709,1.6706,1.67065,115800000.0
2009-10-22 18:46:00,1.67065,1.6712,1.6706,1.67115,215600000.0
2009-10-22 18:47:00,1.67115,1.6718,1.671,1.67175,171500000.0
2009-10-22 18:48:00,1.6718,1.6725,1.67175,1.6724,264000000.0
2009-10-22 18:49:00,1.67235,1.6725,1.67215,1.67215,216400000.0
2009-10-22 18:50:00,1.6721,1.67215,1.67175,1.67185,240300000.0
2009-10-22 18:51:00,1.67175,1.6721,1.6717,1.6717,253200000.0
2009-10-22 18:52:00,1.67165,1.67225,1.67165,1.6722,156600000.0
2009-10-22 18:53:00,1.6722,1.6724,1.67205,1.67235,94300000.0
2009-10-22 18:54:00,1.6723,1.67255,1.67225,1.6724,72600000.0
2009-10-22 18:55:00,1.67245,1.6725,1.67225,1.6723,67200000.0
2009-10-22 18:56:00,1.6724,1.67245,1.67205,1.67225,119400000.0
2009-10-22 18:57:00,1.6722,1.67235,1.67215,1.6722,58900000.0
2009-10-22 18:58:00,1.6722,1.6726,1.6722,1.6725,108200000.0
2009-10-22 18:59:00,1.6725,1.67255,1.67215,1.67225,188800000.0
2009-10-22 19:00:00,1.67225,1.67225,1.6721,1.6722,119200000.0
2009-10-22 19:01:00,1.67225,1.67255,1.67225,1.67245,112400000.0
2009-10-22 19:02:00,1.6724,1.67285,1.67235,1.67275,151900000.0
2009-10-22 19:03:00,1.6728,1.67285,1.67235,1.6725,133000000.0
2009-10-22 19:04:00,1.6725,1.6725,1.6719,1.6721,86300000.0
2009-10-22 19:05:00,1.672,1.67205,1.6715,1.67155,160800000.0
2009-10-22 19:06:00,1.6715,1.6716,1.67135,1.67155,125900000.0
2009-10-22 19:07:00,1.67155,1.67165,1.67125,1.67125,115200000.0
2009-10-22 19:08:00,1.67125,1.6715,1.67125,1.67125,123300000.0
2009-10-22 19:09:00,1.6713,1.67135,1.67095,1.6712,199300000.0
2009-10-22 19:10:00,1.6712,1.6713,1.671,1.67125,187500000.0
2009-10-22 19:11:00,1.6713,1.6713,1.671,1.67115,109900000.0
2009-10-22 19:12:00,1.67125,1.67125,1.6711,1.6712,91000000.0
2009-10-22 19:13:00,1.67115,1.67135,1.671,1.6711,155000000.0
2009-10-22 19:14:00,1.67105,1.6711,1.6709,1.671,109300000.0
2009-10-22 19:15:00,1.67095,1.67105,1.6708,1.6708,141700000.0
2009-10-22 19:16:00,1.6708,1.671,1.6708,1.6709,68800000.0
2009-10-22 19:17:00,1.6709,1.67145,1.6709,1.67115,117500000.0
2009-10-22 19:18:00,1.6713,1.6713,1.67095,1.671,147500000.0
2009-10-22 19:19:00,1.671,1.6714,1.67095,1.67095,150900000.0
2009-10-22 19:20:00,1.67095,1.6711,1.67095,1.67095,84300000.0
2009-10-22 19:21:00,1.671,1.67105,1.67085,1.671,93300000.0
2009-10-22 19:22:00,1.671,1.6711,1.67085,1.67095,77600000.0
2009-10-22 19:23:00,1.67095,1.671,1.67085,1.671,68300000.0
2009-10-22 19:24:00,1.6709,1.671,1.67085,1.6709,119800000.0
2009-10-22 19:25:00,1.6709,1.6712,1.67085,1.6711,113100000.0
2009-10-22 19:26:00,1.6711,1.67125,1.67105,1.67125,130400000.0
2009-10-22 19:27:00,1.67125,1.67125,1.67105,1.6712,85400000.0
2009-10-22 19:28:00,1.6712,1.6712,1.6709,1.67095,144300000.0
2009-10-22 19:29:00,1.6709,1.67095,1.67075,1.67075,47500000.0
2009-10-22 19:30:00,1.6707,1.6711,1.67065,1.6711,128600000.0
2009-10-22 19:31:00,1.6711,1.6711,1.6709,1.67095,42100000.0
2009-10-22 19:32:00,1.67095,1.67105,1.6706,1.67085,143800000.0
2009-10-22 19:33:00,1.67085,1.67095,1.6707,1.67095,60100000.0
2009-10-22 19:34:00,1.671,1.67135,1.671,1.6712,85100000.0
2009-10-22 19:35:00,1.6712,1.67135,1.67115,1.6712,137900000.0
2009-10-22 19:36:00,1.6712,1.67125,1.6711,1.6711,68400000.0
2009-10-22 19:37:00,1.6711,1.67125,1.671,1.67105,88600000.0
2009-10-22 19:38:00,1.671,1.6711,1.671,1.67105,101600000.0
2009-10-22 19:39:00,1.67105,1.67105,1.67095,1.67095,74200000.0
2009-10-22 19:40:00,1.67095,1.67095,1.6708,1.67085,61200000.0
2009-10-22 19:41:00,1.6709,1.671,1.6709,1.6709,62500000.0
2009-10-22 19:42:00,1.6709,1.671,1.67085,1.6709,45800000.0
2009-10-22 19:43:00,1.6709,1.67125,1.67085,1.67125,99900000.0
2009-10-22 19:44:00,1.67115,1.67135,1.671,1.67125,114300000.0
2009-10-22 19:45:00,1.67115,1.67115,1.67115,1.67115,7000000.0
2009-10-22 19:46:00,1.67115,1.6712,1.67115,1.67115,33500000.0
2009-10-22 19:47:00,1.6711,1.6713,1.67095,1.67115,43400000.0
2009-10-22 19:48:00,1.67115,1.6712,1.67095,1.671,52700000.0
2009-10-22 19:49:00,1.67105,1.67115,1.671,1.67115,48400000.0
2009-10-22 19:50:00,1.67115,1.67145,1.671,1.6713,171000000.0
2009-10-22 19:51:00,1.67125,1.67135,1.6709,1.671,134900000.0
2009-10-22 19:52:00,1.67095,1.67095,1.67055,1.6708,139600000.0
2009-10-22 19:53:00,1.67075,1.67085,1.67065,1.67065,53700000.0
2009-10-22 19:54:00,1.67065,1.6709,1.67065,1.67085,71300000.0
2009-10-22 19:55:00,1.6709,1.6709,1.6707,1.6708,76300000.0
2009-10-22 19:56:00,1.6708,1.6709,1.6707,1.67075,104600000.0
2009-10-22 19:57:00,1.67075,1.6709,1.6707,1.6709,54800000.0
2009-10-22 19:58:00,1.67095,1.671,1.6708,1.6709,54800000.0
2009-10-22 19:59:00,1.6709,1.67115,1.67085,1.6711,133100000.0
2009-10-22 20:00:00,1.6711,1.6711,1.6709,1.6709,110200000.0
2009-10-22 20:01:00,1.6709,1.671,1.67075,1.6709,166200000.0
2009-10-22 20:02:00,1.67085,1.6709,1.67045,1.6706,188900000.0
2009-10-22 20:03:00,1.6706,1.67085,1.67055,1.67085,195600000.0
2009-10-22 20:04:00,1.67085,1.67105,1.6708,1.67095,144300000.0
2009-10-22 20:05:00,1.67095,1.671,1.6707,1.67085,127800000.0
2009-10-22 20:06:00,1.6709,1.6711,1.67085,1.67095,105500000.0
2009-10-22 20:07:00,1.6709,1.67095,1.67075,1.67085,79300000.0
2009-10-22 20:08:00,1.67085,1.6711,1.67075,1.67085,136700000.0
2009-10-22 20:09:00,1.6709,1.671,1.6708,1.6709,121100000.0
2009-10-22 20:10:00,1.6709,1.6713,1.67085,1.671,122600000.0
2009-10-22 20:11:00,1.671,1.6712,1.6709,1.6711,144700000.0
2009-10-22 20:12:00,1.6711,1.6711,1.67095,1.67105,91600000.0
2009-10-22 20:13:00,1.67105,1.6712,1.67075,1.67075,163000000.0
2009-10-22 20:14:00,1.67075,1.671,1.67075,1.671,183600000.0
2009-10-22 20:15:00,1.671,1.67105,1.6705,1.6705,201400000.0
2009-10-22 20:16:00,1.67045,1.67085,1.6703,1.67075,198500000.0
2009-10-22 20:17:00,1.67075,1.67085,1.67055,1.67055,139100000.0
2009-10-22 20:18:00,1.6705,1.67065,1.67045,1.67065,134400000.0
2009-10-22 20:19:00,1.67065,1.67065,1.67035,1.67035,155100000.0
2009-10-22 20:20:00,1.67035,1.67045,1.67005,1.67045,89300000.0
2009-10-22 20:21:00,1.67045,1.67045,1.67,1.6701,227400000.0
2009-10-22 20:22:00,1.6701,1.67025,1.66995,1.67025,202100000.0
2009-10-22 20:23:00,1.6703,1.67065,1.6703,1.6705,166800000.0
2009-10-22 20:24:00,1.67045,1.6706,1.6703,1.6703,104400000.0
2009-10-22 20:25:00,1.67025,1.6704,1.67005,1.67005,193400000.0
2009-10-22 20:26:00,1.67005,1.67005,1.66985,1.67,118000000.0
2009-10-22 20:27:00,1.67,1.6703,1.67,1.6702,86800000.0
2009-10-22 20:28:00,1.67015,1.6703,1.67005,1.6701,131400000.0
2009-10-22 20:29:00,1.67005,1.6702,1.6699,1.6702,125300000.0
2009-10-22 20:30:00,1.67025,1.67045,1.6702,1.6702,145900000.0
2009-10-22 20:31:00,1.6702,1.67045,1.67015,1.6704,132200000.0
2009-10-22 20:32:00,1.67035,1.67035,1.6702,1.6703,133900000.0
2009-10-22 20:33:00,1.6703,1.67045,1.67025,1.6703,109200000.0
2009-10-22 20:34:00,1.6703,1.67045,1.67025,1.67035,153500000.0
2009-10-22 20:35:00,1.67045,1.67075,1.6703,1.67045,134800000.0
2009-10-22 20:36:00,1.67045,1.6706,1.67045,1.67045,78300000.0
2009-10-22 20:37:00,1.67045,1.6705,1.6703,1.67035,129500000.0
2009-10-22 20:38:00,1.67035,1.6704,1.67005,1.67005,130200000.0
2009-10-22 20:39:00,1.67005,1.6703,1.6699,1.66995,134700000.0
2009-10-22 20:40:00,1.66995,1.67015,1.6699,1.67015,91700000.0
2009-10-22 20:41:00,1.67015,1.6703,1.66985,1.67,121100000.0
2009-10-22 20:42:00,1.66995,1.67065,1.6698,1.6704,190700000.0
2009-10-22 20:43:00,1.6704,1.67075,1.67025,1.6706,173200000.0
2009-10-22 20:44:00,1.6707,1.67075,1.67025,1.67025,217000000.0
2009-10-22 20:45:00,1.67025,1.6703,1.6701,1.67015,248700000.0
2009-10-22 20:46:00,1.67015,1.6704,1.67015,1.6702,153300000.0
2009-10-22 20:47:00,1.6702,1.67035,1.67005,1.67005,121700000.0
2009-10-22 20:48:00,1.67005,1.6705,1.6699,1.67045,212100000.0
2009-10-22 20:49:00,1.67045,1.67045,1.6701,1.6701,179900000.0
2009-10-22 20:50:00,1.67005,1.6702,1.67005,1.6701,73700000.0
2009-10-22 20:51:00,1.6701,1.67015,1.6698,1.66985,87700000.0
2009-10-22 20:52:00,1.66985,1.67,1.6698,1.6699,96000000.0
2009-10-22 20:53:00,1.66995,1.67005,1.66985,1.66995,81400000.0
2009-10-22 20:54:00,1.66995,1.6702,1.66995,1.67015,105800000.0
2009-10-22 20:55:00,1.6702,1.6702,1.66975,1.6698,64000000.0
2009-10-22 20:56:00,1.66975,1.6701,1.66975,1.6699,169800000.0
2009-10-22 20:57:00,1.6699,1.6699,1.66975,1.6698,69700000.0
2009-10-22 20:58:00,1.6698,1.66985,1.6697,1.6698,82600000.0
2009-10-22 20:59:00,1.66985,1.6702,1.66985,1.67015,119400000.0
2009-10-22 21:00:00,1.67015,1.67015,1.66995,1.67,147700000.0
2009-10-22 21:01:00,1.66995,1.6702,1.6699,1.6701,84400000.0
2009-10-22 21:02:00,1.6701,1.67015,1.6701,1.67015,70900000.0
2009-10-22 21:03:00,1.67015,1.67025,1.67,1.67005,94400000.0
2009-10-22 21:04:00,1.6701,1.67015,1.67005,1.67015,128200000.0
2009-10-22 21:05:00,1.67015,1.67015,1.6701,1.6701,93800000.0
2009-10-22 21:06:00,1.6701,1.67015,1.66995,1.67015,81400000.0
2009-10-22 21:07:00,1.67015,1.6702,1.67015,1.67015,38100000.0
2009-10-22 21:08:00,1.6702,1.6702,1.66985,1.66995,51800000.0
2009-10-22 21:09:00,1.66985,1.66995,1.66985,1.6699,78000000.0
2009-10-22 21:10:00,1.66995,1.67005,1.6699,1.67,43600000.0
2009-10-22 21:11:00,1.67005,1.6701,1.66995,1.67005,21700000.0
2009-10-22 21:12:00,1.67005,1.6702,1.67005,1.67015,22300000.0
2009-10-22 21:13:00,1.67015,1.6703,1.67005,1.6702,92800000.0
2009-10-22 21:14:00,1.6702,1.67025,1.67005,1.6701,66100000.0
2009-10-22 21:15:00,1.6701,1.67015,1.67,1.67,84000000.0
2009-10-22 21:16:00,1.67,1.67,1.66965,1.6697,65600000.0
2009-10-22 21:17:00,1.66975,1.66975,1.66955,1.66955,71600000.0
2009-10-22 21:18:00,1.6695,1.66985,1.6693,1.66975,145400000.0
2009-10-22 21:19:00,1.66985,1.6701,1.66985,1.66995,120300000.0
2009-10-22 21:20:00,1.66995,1.67005,1.6699,1.67,57000000.0
2009-10-22 21:21:00,1.67,1.67015,1.66995,1.6701,101400000.0
2009-10-22 21:22:00,1.67005,1.67035,1.67005,1.67025,133300000.0
2009-10-22 21:23:00,1.67025,1.67035,1.67015,1.67015,106200000.0
2009-10-22 21:24:00,1.6701,1.67015,1.67005,1.67015,74700000.0
2009-10-22 21:25:00,1.67015,1.67025,1.6701,1.6702,117800000.0
2009-10-22 21:26:00,1.6702,1.67025,1.67,1.67,90500000.0
2009-10-22 21:27:00,1.67,1.6701,1.66985,1.67,52900000.0
2009-10-22 21:28:00,1.66995,1.67005,1.66995,1.67,18200000.0
2009-10-22 21:29:00,1.67005,1.6701,1.66995,1.6701,46000000.0
2009-10-22 21:30:00,1.6701,1.6701,1.67005,1.6701,22800000.0
2009-10-22 21:31:00,1.6701,1.6701,1.6697,1.66975,85700000.0
2009-10-22 21:32:00,1.66975,1.66985,1.66975,1.66985,55600000.0
2009-10-22 21:33:00,1.66985,1.66985,1.66945,1.6695,44700000.0
2009-10-22 21:34:00,1.6696,1.66975,1.66955,1.66955,59900000.0
2009-10-22 21:35:00,1.66955,1.6699,1.66955,1.66985,90800000.0
2009-10-22 21:36:00,1.6698,1.66985,1.6695,1.6697,119300000.0
2009-10-22 21:37:00,1.6697,1.66985,1.6696,1.66985,103700000.0
2009-10-22 21:38:00,1.66985,1.6699,1.66965,1.66965,66700000.0
2009-10-22 21:39:00,1.6697,1.6697,1.66965,1.66965,29800000.0
2009-10-22 21:40:00,1.6696,1.6697,1.6696,1.6697,28000000.0
2009-10-22 21:41:00,1.6697,1.6698,1.6697,1.6698,16200000.0
2009-10-22 21:42:00,1.6698,1.66985,1.6698,1.66985,51100000.0
2009-10-22 21:43:00,1.66985,1.66985,1.6698,1.6698,16600000.0
2009-10-22 21:44:00,1.6698,1.6701,1.6698,1.67,99700000.0
2009-10-22 21:45:00,1.67,1.67025,1.67,1.67015,101000000.0
2009-10-22 21:46:00,1.67015,1.6702,1.66985,1.67,111300000.0
2009-10-22 21:47:00,1.67,1.67,1.66975,1.6698,81800000.0
2009-10-22 21:48:00,1.6698,1.66985,1.66975,1.66985,30000000.0
2009-10-22 21:49:00,1.66985,1.66985,1.6697,1.66975,62500000.0
2009-10-22 21:50:00,1.66975,1.66975,1.6695,1.66955,80400000.0
2009-10-22 21:51:00,1.66955,1.66955,1.6695,1.6695,44600000.0
2009-10-22 21:52:00,1.66945,1.66955,1.66945,1.66955,39700000.0
2009-10-22 21:53:00,1.66955,1.6697,1.66945,1.6696,46700000.0
2009-10-22 21:54:00,1.6696,1.67005,1.6696,1.67,91800000.0
2009-10-22 21:55:00,1.67,1.6701,1.66995,1.6701,51200000.0
2009-10-22 21:56:00,1.6701,1.67025,1.67005,1.67005,42800000.0
2009-10-22 21:57:00,1.67,1.67,1.66995,1.67,23400000.0
2009-10-22 21:58:00,1.67,1.67,1.66995,1.66995,17000000.0
2009-10-22 21:59:00,1.66995,1.66995,1.66945,1.66985,119000000.0
2009-10-22 22:00:00,1.66985,1.67015,1.6698,1.66995,111000000.0
2009-10-22 22:01:00,1.66995,1.67005,1.6699,1.67,110500000.0
2009-10-22 22:02:00,1.67,1.67015,1.6698,1.66985,88100000.0
2009-10-22 22:03:00,1.6699,1.67,1.6698,1.66995,126800000.0
2009-10-22 22:04:00,1.6699,1.67,1.6698,1.66995,148200000.0
2009-10-22 22:05:00,1.66995,1.6701,1.6698,1.6698,137200000.0
2009-10-22 22:06:00,1.6698,1.66985,1.6696,1.6697,65100000.0
2009-10-22 22:07:00,1.6697,1.66975,1.66955,1.6697,61300000.0
2009-10-22 22:08:00,1.66975,1.66975,1.6696,1.6697,92200000.0
2009-10-22 22:09:00,1.6697,1.66985,1.6696,1.6697,81400000.0
2009-10-22 22:10:00,1.66975,1.66975,1.66975,1.66975,15000000.0
2009-10-22 22:11:00,1.66975,1.66975,1.66965,1.6697,46600000.0
2009-10-22 22:12:00,1.6697,1.66975,1.66965,1.6697,20300000.0
2009-10-22 22:13:00,1.66965,1.66975,1.66965,1.66975,44000000.0
2009-10-22 22:14:00,1.6698,1.66985,1.6697,1.66985,213200000.0
2009-10-22 22:15:00,1.6699,1.67,1.66965,1.6699,187300000.0
2009-10-22 22:16:00,1.6699,1.67,1.6698,1.66985,123700000.0
2009-10-22 22:17:00,1.6699,1.6699,1.66975,1.6698,47500000.0
2009-10-22 22:18:00,1.66975,1.6698,1.6697,1.6697,30500000.0
2009-10-22 22:19:00,1.6697,1.66975,1.66965,1.6697,70900000.0
2009-10-22 22:20:00,1.66965,1.66975,1.66955,1.6696,89800000.0
2009-10-22 22:21:00,1.66955,1.6698,1.66955,1.66965,120500000.0
2009-10-22 22:22:00,1.66965,1.6697,1.66945,1.6695,56500000.0
2009-10-22 22:23:00,1.6695,1.6696,1.6695,1.66955,80100000.0
2009-10-22 22:24:00,1.66955,1.6698,1.6695,1.6698,90300000.0
2009-10-22 22:25:00,1.6698,1.6698,1.6697,1.66975,129700000.0
2009-10-22 22:26:00,1.6698,1.66995,1.6697,1.66975,197500000.0
2009-10-22 22:27:00,1.6697,1.66985,1.66965,1.66985,43500000.0
2009-10-22 22:28:00,1.66975,1.6699,1.66955,1.66985,83700000.0
2009-10-22 22:29:00,1.66985,1.6699,1.66985,1.66985,44800000.0
2009-10-22 22:30:00,1.66995,1.67015,1.6697,1.6697,163100000.0
2009-10-22 22:31:00,1.66975,1.66985,1.66965,1.6697,44800000.0
2009-10-22 22:32:00,1.66975,1.66985,1.66965,1.6698,61200000.0
2009-10-22 22:33:00,1.6698,1.6698,1.66965,1.6697,30200000.0
2009-10-22 22:34:00,1.6697,1.6699,1.6697,1.6697,35000000.0
2009-10-22 22:35:00,1.6697,1.66975,1.6697,1.66975,57500000.0
2009-10-22 22:36:00,1.6698,1.6698,1.6695,1.66955,112200000.0
2009-10-22 22:37:00,1.66955,1.66965,1.66945,1.6696,40700000.0
2009-10-22 22:38:00,1.6696,1.6696,1.66945,1.6696,46300000.0
2009-10-22 22:39:00,1.66945,1.66945,1.6693,1.6693,41100000.0
2009-10-22 22:40:00,1.6693,1.66945,1.6693,1.66945,31200000.0
2009-10-22 22:41:00,1.66945,1.6698,1.66935,1.66965,85800000.0
2009-10-22 22:42:00,1.6696,1.6696,1.6693,1.66945,39600000.0
2009-10-22 22:43:00,1.66945,1.6696,1.66945,1.66955,72800000.0
2009-10-22 22:44:00,1.66955,1.6696,1.6695,1.6695,19900000.0
2009-10-22 22:45:00,1.66945,1.66945,1.66935,1.66935,47000000.0
2009-10-22 22:46:00,1.6694,1.6695,1.6692,1.6692,155900000.0
2009-10-22 22:47:00,1.6692,1.6693,1.66915,1.6692,110900000.0
2009-10-22 22:48:00,1.66915,1.6693,1.66915,1.6693,12600000.0
2009-10-22 22:49:00,1.66935,1.66935,1.6691,1.66915,74000000.0
2009-10-22 22:50:00,1.66915,1.66915,1.6691,1.6691,32400000.0
2009-10-22 22:51:00,1.6691,1.66925,1.6691,1.66915,122400000.0
2009-10-22 22:52:00,1.6692,1.6694,1.669,1.66915,84400000.0
2009-10-22 22:53:00,1.66915,1.66955,1.66915,1.6695,111000000.0
2009-10-22 22:54:00,1.6695,1.66965,1.6694,1.66965,137300000.0
2009-10-22 22:55:00,1.66955,1.66985,1.6695,1.66985,70000000.0
2009-10-22 22:56:00,1.6699,1.66995,1.6696,1.66975,186260000.0
2009-10-22 22:57:00,1.6697,1.6698,1.6695,1.6696,134600000.0
2009-10-22 22:58:00,1.66965,1.6698,1.66945,1.66975,77100000.0
2009-10-22 22:59:00,1.6697,1.6698,1.6693,1.6696,118500000.0
2009-10-22 23:00:00,1.66965,1.6698,1.66895,1.6698,81000000.0
2009-10-22 23:01:00,1.66975,1.67025,1.6697,1.67015,41800000.0
2009-10-22 23:02:00,1.6702,1.6706,1.6702,1.6704,27300000.0
2009-10-22 23:03:00,1.67035,1.67045,1.67015,1.67015,15900000.0
2009-10-22 23:04:00,1.67015,1.67045,1.67015,1.6704,40200000.0
2009-10-22 23:05:00,1.6704,1.6704,1.6701,1.6701,34600000.0
2009-10-22 23:06:00,1.6701,1.67055,1.6698,1.6704,60800000.0
2009-10-22 23:07:00,1.6704,1.6704,1.67005,1.6701,22000000.0
2009-10-22 23:08:00,1.6701,1.6703,1.6701,1.6701,29500000.0
2009-10-22 23:09:00,1.6701,1.67015,1.67005,1.67015,11600000.0
2009-10-22 23:10:00,1.6701,1.67015,1.67005,1.67015,10600000.0
2009-10-22 23:11:00,1.67015,1.6703,1.6701,1.6703,10400000.0
2009-10-22 23:12:00,1.6703,1.6703,1.67025,1.67025,24200000.0
2009-10-22 23:13:00,1.6703,1.6703,1.6697,1.66985,74100000.0
2009-10-22 23:14:00,1.6699,1.67,1.66985,1.66995,69400000.0
2009-10-22 23:15:00,1.66995,1.67005,1.66995,1.67005,108600000.0
2009-10-22 23:16:00,1.67005,1.6702,1.67,1.67005,21000000.0
2009-10-22 23:17:00,1.67005,1.67005,1.67005,1.67005,15000000.0
2009-10-22 23:18:00,1.67005,1.67005,1.67005,1.67005,11000000.0
2009-10-22 23:19:00,1.67005,1.67005,1.67005,1.67005,14000000.0
2009-10-22 23:20:00,1.66995,1.66995,1.66985,1.66995,16400000.0
2009-10-22 23:21:00,1.66995,1.67005,1.66985,1.67005,43000000.0
2009-10-22 23:22:00,1.67005,1.67015,1.67005,1.67005,42600000.0
2009-10-22 23:23:00,1.67005,1.67045,1.67005,1.6704,44300000.0
2009-10-22 23:24:00,1.6704,1.67045,1.6703,1.67035,28900000.0
2009-10-22 23:25:00,1.67035,1.6705,1.67005,1.67005,20000000.0
2009-10-22 23:26:00,1.67015,1.67015,1.67015,1.67015,32000000.0
2009-10-22 23:27:00,1.67015,1.67025,1.6701,1.6701,46200000.0
2009-10-22 23:28:00,1.6701,1.67055,1.6701,1.67055,26200000.0
2009-10-22 23:29:00,1.6705,1.6707,1.6705,1.6707,25100000.0
2009-10-22 23:30:00,1.67065,1.67065,1.6706,1.6706,5400000.0
2009-10-22 23:31:00,1.6706,1.6707,1.67055,1.67065,37300000.0
2009-10-22 23:32:00,1.67065,1.6707,1.6706,1.67065,11800000.0
2009-10-22 23:33:00,1.67065,1.67065,1.67055,1.67055,16200000.0
2009-10-22 23:34:00,1.6705,1.6705,1.6705,1.6705,4200000.0
2009-10-22 23:35:00,1.67045,1.67045,1.66975,1.6702,66600000.0
2009-10-22 23:36:00,1.6702,1.6702,1.6701,1.6701,11200000.0
2009-10-22 23:37:00,1.6701,1.6702,1.6698,1.66995,37600000.0
2009-10-22 23:38:00,1.66995,1.6702,1.66995,1.6702,9000000.0
2009-10-22 23:39:00,1.6702,1.6702,1.6702,1.6702,2000000.0
2009-10-22 23:40:00,1.6702,1.6702,1.6702,1.6702,1000000.0
2009-10-22 23:41:00,1.67025,1.6703,1.67025,1.6703,4600000.0
2009-10-22 23:42:00,1.6703,1.6703,1.67015,1.67025,18600000.0
2009-10-22 23:43:00,1.67025,1.67025,1.67005,1.67005,39400000.0
2009-10-22 23:44:00,1.67005,1.67005,1.66985,1.6699,48400000.0
2009-10-22 23:45:00,1.67,1.67015,1.67,1.67015,39000000.0
2009-10-22 23:46:00,1.67015,1.67015,1.67005,1.67005,21000000.0
2009-10-22 23:47:00,1.67015,1.6703,1.67,1.67,23600000.0
2009-10-22 23:48:00,1.66995,1.67025,1.6696,1.6699,118700000.0
2009-10-22 23:49:00,1.6699,1.66995,1.66975,1.66985,114300000.0
2009-10-22 23:50:00,1.66985,1.66985,1.6698,1.6698,41400000.0
2009-10-22 23:51:00,1.6698,1.6698,1.6695,1.66955,43600000.0
2009-10-22 23:52:00,1.66955,1.6698,1.6695,1.6696,81000000.0
2009-10-22 23:53:00,1.66975,1.6699,1.6697,1.6698,16500000.0
2009-10-22 23:54:00,1.6698,1.6698,1.66955,1.6698,46600000.0
2009-10-22 23:55:00,1.6698,1.67005,1.66965,1.67005,106200000.0
2009-10-22 23:56:00,1.67005,1.67005,1.66995,1.66995,10000000.0
2009-10-22 23:57:00,1.66985,1.67045,1.6697,1.67,63400000.0
2009-10-22 23:58:00,1.67,1.6704,1.66965,1.6698,70360000.0
2009-10-22 23:59:00,1.6697,1.6699,1.66965,1.66965,37900000.0
2009-10-23 00:00:00,1.66965,1.67005,1.66955,1.67005,44700000.0
2009-10-23 00:01:00,1.67005,1.67005,1.67005,1.67005,8200000.0
2009-10-23 00:02:00,1.67015,1.6703,1.67015,1.67025,12000000.0
2009-10-23 00:03:00,1.6702,1.6702,1.6701,1.6701,8000000.0
2009-10-23 00:04:00,1.6701,1.6701,1.67005,1.67005,9000000.0
2009-10-23 00:05:00,1.67005,1.67035,1.66995,1.67,48800000.0
2009-10-23 00:06:00,1.67,1.67,1.6698,1.6698,12000000.0
2009-10-23 00:07:00,1.6698,1.66985,1.66975,1.6698,21000000.0
2009-10-23 00:08:00,1.6698,1.66985,1.6698,1.6698,6000000.0
2009-10-23 00:09:00,1.66975,1.6698,1.66965,1.66975,29800000.0
2009-10-23 00:10:00,1.66975,1.66975,1.66975,1.66975,5000000.0
2009-10-23 00:11:00,1.6698,1.66995,1.6698,1.66995,5000000.0
2009-10-23 00:12:00,1.66985,1.66995,1.66985,1.6699,10000000.0
2009-10-23 00:13:00,1.6699,1.66995,1.6699,1.6699,8000000.0
2009-10-23 00:14:00,1.6699,1.66995,1.6699,1.66995,8000000.0
2009-10-23 00:15:00,1.66995,1.66995,1.6699,1.6699,6000000.0
2009-10-23 00:16:00,1.6699,1.6699,1.6699,1.6699,4000000.0
2009-10-23 00:17:00,1.66985,1.66995,1.66985,1.6699,10000000.0
2009-10-23 00:18:00,1.66995,1.67,1.6699,1.66995,8000000.0
2009-10-23 00:19:00,1.6699,1.6699,1.6699,1.6699,1000000.0
2009-10-23 00:20:00,1.6699,1.6699,1.6699,1.6699,1000000.0
2009-10-23 00:21:00,1.6699,1.67,1.6696,1.67,36000000.0
2009-10-23 00:22:00,1.67,1.67,1.6698,1.66985,7600000.0
2009-10-23 00:23:00,1.66985,1.67,1.66985,1.67,15800000.0
2009-10-23 00:24:00,1.66995,1.67005,1.66995,1.67,7000000.0
2009-10-23 00:25:00,1.67,1.6701,1.66985,1.67005,21200000.0
2009-10-23 00:26:00,1.67,1.67,1.66995,1.66995,3000000.0
2009-10-23 00:27:00,1.6699,1.66995,1.6699,1.66995,4600000.0
2009-10-23 00:28:00,1.6699,1.6699,1.6699,1.6699,1000000.0
2009-10-23 00:29:00,1.66995,1.67,1.6699,1.67,5600000.0
2009-10-23 00:30:00,1.67,1.6701,1.67,1.67005,9700000.0
2009-10-23 00:31:00,1.67005,1.67005,1.66995,1.66995,13400000.0
2009-10-23 00:32:00,1.67005,1.67005,1.67005,1.67005,1400000.0
2009-10-23 00:33:00,1.67005,1.67015,1.66995,1.67015,67800000.0
2009-10-23 00:34:00,1.67015,1.67015,1.67,1.67005,80300000.0
2009-10-23 00:35:00,1.67005,1.6701,1.67,1.6701,33500000.0
2009-10-23 00:36:00,1.67015,1.67015,1.67015,1.67015,9800000.0
2009-10-23 00:37:00,1.67015,1.67015,1.67,1.67015,32900000.0
2009-10-23 00:38:00,1.6702,1.67025,1.67015,1.6702,20000000.0
2009-10-23 00:39:00,1.6702,1.6703,1.6702,1.6703,29400000.0
2009-10-23 00:40:00,1.6703,1.67045,1.67,1.67005,68200000.0
2009-10-23 00:41:00,1.67005,1.6701,1.66995,1.6701,59100000.0
2009-10-23 00:42:00,1.6701,1.6701,1.67005,1.67005,5400000.0
2009-10-23 00:43:00,1.6701,1.6704,1.6701,1.67025,32600000.0
2009-10-23 00:44:00,1.67025,1.6703,1.67015,1.6702,19400000.0
2009-10-23 00:45:00,1.6702,1.6702,1.6699,1.67,40800000.0
2009-10-23 00:46:00,1.66995,1.66995,1.66975,1.66975,64500000.0
2009-10-23 00:47:00,1.6698,1.66985,1.66975,1.66975,12600000.0
2009-10-23 00:48:00,1.66975,1.66975,1.6697,1.6697,5600000.0
2009-10-23 00:49:00,1.6697,1.66975,1.66965,1.66965,20800000.0
2009-10-23 00:50:00,1.66965,1.6697,1.66965,1.66965,12900000.0
2009-10-23 00:51:00,1.66965,1.66965,1.6696,1.6696,11500000.0
2009-10-23 00:52:00,1.6696,1.6697,1.6695,1.6695,19400000.0
2009-10-23 00:53:00,1.66945,1.66945,1.6694,1.6694,10000000.0
2009-10-23 00:54:00,1.6694,1.6696,1.6694,1.66955,28900000.0
2009-10-23 00:55:00,1.66955,1.66965,1.6694,1.66945,71400000.0
2009-10-23 00:56:00,1.6694,1.66955,1.6692,1.6693,43600000.0
2009-10-23 00:57:00,1.6693,1.66935,1.6693,1.66935,7300000.0
2009-10-23 00:58:00,1.66935,1.66935,1.66875,1.6688,41200000.0
2009-10-23 00:59:00,1.6688,1.6689,1.66875,1.66885,36400000.0
2009-10-23 01:00:00,1.66885,1.6689,1.6688,1.6689,49100000.0
2009-10-23 01:01:00,1.6689,1.6689,1.6686,1.6687,40500000.0
2009-10-23 01:02:00,1.66865,1.6688,1.66865,1.6688,24000000.0
2009-10-23 01:03:00,1.66875,1.66875,1.66875,1.66875,6000000.0
2009-10-23 01:04:00,1.66875,1.6693,1.66865,1.6693,60600000.0
2009-10-23 01:05:00,1.6693,1.6694,1.6692,1.6694,39900000.0
2009-10-23 01:06:00,1.6694,1.6695,1.66925,1.66935,102900000.0
2009-10-23 01:07:00,1.66935,1.66935,1.6693,1.66935,34900000.0
2009-10-23 01:08:00,1.66935,1.66935,1.6692,1.66935,30100000.0
2009-10-23 01:09:00,1.66935,1.66935,1.6692,1.66925,22700000.0
2009-10-23 01:10:00,1.66925,1.66955,1.66925,1.6695,30500000.0
2009-10-23 01:11:00,1.6695,1.6699,1.6695,1.6696,70600000.0
2009-10-23 01:12:00,1.66975,1.66975,1.66945,1.6695,55600000.0
2009-10-23 01:13:00,1.66945,1.6695,1.6692,1.6692,47100000.0
2009-10-23 01:14:00,1.6691,1.66915,1.66885,1.66895,102000000.0
2009-10-23 01:15:00,1.66895,1.66905,1.66875,1.6688,116000000.0
2009-10-23 01:16:00,1.6688,1.669,1.6685,1.6688,62500000.0
2009-10-23 01:17:00,1.6688,1.6688,1.6688,1.6688,9900000.0
2009-10-23 01:18:00,1.6688,1.6688,1.6688,1.6688,23400000.0
2009-10-23 01:19:00,1.6688,1.6688,1.6688,1.6688,20900000.0
2009-10-23 01:20:00,1.6688,1.6688,1.6688,1.6688,42500000.0
2009-10-23 01:21:00,1.66875,1.6691,1.66875,1.6691,103300000.0
2009-10-23 01:22:00,1.6691,1.6691,1.669,1.6691,41200000.0
2009-10-23 01:23:00,1.6691,1.66915,1.66905,1.66915,26000000.0
2009-10-23 01:24:00,1.66915,1.66915,1.669,1.669,17300000.0
2009-10-23 01:25:00,1.669,1.6691,1.669,1.66905,22300000.0
2009-10-23 01:26:00,1.66905,1.6693,1.66905,1.6692,38200000.0
2009-10-23 01:27:00,1.6692,1.6692,1.669,1.669,27900000.0
2009-10-23 01:28:00,1.669,1.6691,1.669,1.6691,22500000.0
2009-10-23 01:29:00,1.6691,1.66945,1.669,1.66935,60000000.0
2009-10-23 01:30:00,1.66935,1.66935,1.66915,1.66915,41100000.0
2009-10-23 01:31:00,1.6692,1.66945,1.6692,1.66945,43000000.0
2009-10-23 01:32:00,1.6694,1.66985,1.6694,1.66975,68200000.0
2009-10-23 01:33:00,1.66975,1.67,1.6696,1.66995,139000000.0
2009-10-23 01:34:00,1.67,1.67005,1.66965,1.6699,124600000.0
2009-10-23 01:35:00,1.66995,1.66995,1.6697,1.6698,66400000.0
2009-10-23 01:36:00,1.6698,1.6698,1.6695,1.66965,45500000.0
2009-10-23 01:37:00,1.6696,1.66985,1.6695,1.66965,53200000.0
2009-10-23 01:38:00,1.6696,1.66965,1.66945,1.66955,36600000.0
2009-10-23 01:39:00,1.6696,1.6698,1.66955,1.6696,49700000.0
2009-10-23 01:40:00,1.66965,1.6697,1.6696,1.66965,10500000.0
2009-10-23 01:41:00,1.66965,1.6697,1.6696,1.66965,18200000.0
2009-10-23 01:42:00,1.66965,1.6699,1.6696,1.6699,54000000.0
2009-10-23 01:43:00,1.6699,1.66995,1.6697,1.6697,54900000.0
2009-10-23 01:44:00,1.6698,1.66985,1.66965,1.66965,20600000.0
2009-10-23 01:45:00,1.6696,1.66975,1.6695,1.6696,40000000.0
2009-10-23 01:46:00,1.66965,1.6697,1.66955,1.6696,42800000.0
2009-10-23 01:47:00,1.6696,1.66975,1.66955,1.6696,32700000.0
2009-10-23 01:48:00,1.66955,1.66965,1.66945,1.66945,72400000.0
2009-10-23 01:49:00,1.66945,1.6698,1.66945,1.6697,73500000.0
2009-10-23 01:50:00,1.6698,1.66995,1.66965,1.6699,53700000.0
2009-10-23 01:51:00,1.6699,1.66995,1.6697,1.66985,48600000.0
2009-10-23 01:52:00,1.6698,1.66995,1.66975,1.6699,43600000.0
2009-10-23 01:53:00,1.66985,1.67,1.6698,1.6699,63600000.0
2009-10-23 01:54:00,1.66995,1.67025,1.66995,1.6702,38800000.0
2009-10-23 01:55:00,1.67025,1.67035,1.6699,1.66995,99300000.0
2009-10-23 01:56:00,1.6701,1.67015,1.67,1.67005,98900000.0
2009-10-23 01:57:00,1.6701,1.67015,1.67,1.67005,63100000.0
2009-10-23 01:58:00,1.67005,1.67015,1.66985,1.6699,102100000.0
2009-10-23 01:59:00,1.66995,1.67035,1.66985,1.67035,103900000.0
2009-10-23 02:00:00,1.6703,1.6706,1.67,1.67005,83000000.0
2009-10-23 02:01:00,1.6701,1.6701,1.66995,1.67,44600000.0
2009-10-23 02:02:00,1.67,1.6703,1.66995,1.6702,65800000.0
2009-10-23 02:03:00,1.6702,1.6721,1.6701,1.67185,150800000.0
2009-10-23 02:04:00,1.67175,1.67235,1.67155,1.67235,148200000.0
2009-10-23 02:05:00,1.6724,1.6732,1.67235,1.67305,151800000.0
2009-10-23 02:06:00,1.6729,1.6729,1.67185,1.6729,117600000.0
2009-10-23 02:07:00,1.67295,1.6732,1.67275,1.67305,113600000.0
2009-10-23 02:08:00,1.67325,1.6733,1.67285,1.67305,81200000.0
2009-10-23 02:09:00,1.6731,1.6735,1.6729,1.6734,112100000.0
2009-10-23 02:10:00,1.6734,1.67405,1.6733,1.6738,134300000.0
2009-10-23 02:11:00,1.6738,1.674,1.6738,1.674,86800000.0
2009-10-23 02:12:00,1.67395,1.67425,1.67395,1.67395,148700000.0
2009-10-23 02:13:00,1.674,1.674,1.67315,1.6732,91500000.0
2009-10-23 02:14:00,1.67315,1.67345,1.6731,1.67345,68200000.0
2009-10-23 02:15:00,1.6734,1.6737,1.67325,1.6734,119300000.0
2009-10-23 02:16:00,1.67335,1.6736,1.67335,1.6734,49800000.0
2009-10-23 02:17:00,1.67335,1.67335,1.67305,1.67315,61500000.0
2009-10-23 02:18:00,1.67315,1.6732,1.67275,1.67315,119200000.0
2009-10-23 02:19:00,1.67315,1.67375,1.67275,1.6736,106400000.0
2009-10-23 02:20:00,1.6736,1.67415,1.6735,1.67355,175200000.0
2009-10-23 02:21:00,1.67355,1.67395,1.6732,1.6732,164400000.0
2009-10-23 02:22:00,1.67325,1.67335,1.6727,1.6728,138100000.0
2009-10-23 02:23:00,1.6728,1.67305,1.6726,1.67275,122700000.0
2009-10-23 02:24:00,1.67275,1.6731,1.6725,1.6731,157100000.0
2009-10-23 02:25:00,1.67305,1.6731,1.6727,1.6728,82200000.0
2009-10-23 02:26:00,1.6728,1.67295,1.6728,1.67285,61200000.0
2009-10-23 02:27:00,1.6729,1.673,1.67265,1.67275,84000000.0
2009-10-23 02:28:00,1.67275,1.67285,1.67265,1.67265,25800000.0
2009-10-23 02:29:00,1.67255,1.67285,1.67245,1.6727,91800000.0
2009-10-23 02:30:00,1.6727,1.67285,1.67235,1.67235,29600000.0
2009-10-23 02:31:00,1.67255,1.67265,1.6725,1.67255,34100000.0
2009-10-23 02:32:00,1.67255,1.67275,1.67255,1.67265,96500000.0
2009-10-23 02:33:00,1.67245,1.6727,1.67215,1.67225,84000000.0
2009-10-23 02:34:00,1.67225,1.67265,1.6722,1.67255,118900000.0
2009-10-23 02:35:00,1.6726,1.67275,1.6724,1.6726,66400000.0
2009-10-23 02:36:00,1.6726,1.67275,1.67255,1.6726,98400000.0
2009-10-23 02:37:00,1.6726,1.6731,1.6726,1.6729,122400000.0
2009-10-23 02:38:00,1.6729,1.6731,1.6729,1.673,61600000.0
2009-10-23 02:39:00,1.67295,1.67315,1.67265,1.67265,80600000.0
2009-10-23 02:40:00,1.67265,1.6727,1.67215,1.67215,83600000.0
2009-10-23 02:41:00,1.67215,1.67225,1.6716,1.6717,118600000.0
2009-10-23 02:42:00,1.6717,1.6718,1.6716,1.6718,76000000.0
2009-10-23 02:43:00,1.67175,1.6721,1.6717,1.6719,82000000.0
2009-10-23 02:44:00,1.6719,1.67215,1.6719,1.67215,84300000.0
2009-10-23 02:45:00,1.6721,1.67215,1.672,1.6721,74500000.0
2009-10-23 02:46:00,1.6721,1.67215,1.67195,1.67215,82900000.0
2009-10-23 02:47:00,1.67215,1.6723,1.6721,1.6722,163400000.0
2009-10-23 02:48:00,1.6722,1.6725,1.6721,1.67245,147000000.0
2009-10-23 02:49:00,1.6725,1.6726,1.67215,1.6722,129600000.0
2009-10-23 02:50:00,1.6722,1.6728,1.6722,1.67265,174300000.0
2009-10-23 02:51:00,1.67265,1.6729,1.6723,1.6723,151800000.0
2009-10-23 02:52:00,1.67235,1.67255,1.67225,1.6724,122500000.0
2009-10-23 02:53:00,1.6724,1.67275,1.6723,1.6725,110600000.0
2009-10-23 02:54:00,1.67275,1.67325,1.67255,1.67275,146900000.0
2009-10-23 02:55:00,1.6727,1.67305,1.6727,1.67295,123200000.0
2009-10-23 02:56:00,1.67295,1.67305,1.67285,1.67295,91000000.0
2009-10-23 02:57:00,1.6729,1.6733,1.6729,1.6733,72600000.0
2009-10-23 02:58:00,1.6733,1.6737,1.6731,1.67345,188700000.0
2009-10-23 02:59:00,1.67345,1.67345,1.6731,1.6731,66400000.0
2009-10-23 03:00:00,1.6732,1.6733,1.673,1.67325,86900000.0
2009-10-23 03:01:00,1.67325,1.67365,1.67315,1.6732,113900000.0
2009-10-23 03:02:00,1.6732,1.67335,1.67305,1.67305,93000000.0
2009-10-23 03:03:00,1.67305,1.6731,1.6724,1.6727,112400000.0
2009-10-23 03:04:00,1.67265,1.67265,1.67245,1.67255,71400000.0
2009-10-23 03:05:00,1.67255,1.67265,1.67245,1.6725,83700000.0
2009-10-23 03:06:00,1.67245,1.6727,1.6724,1.6726,56700000.0
2009-10-23 03:07:00,1.6727,1.67295,1.67265,1.6729,63400000.0
2009-10-23 03:08:00,1.6728,1.67285,1.67245,1.67265,85400000.0
2009-10-23 03:09:00,1.6726,1.6727,1.67245,1.6725,54000000.0
2009-10-23 03:10:00,1.67245,1.6726,1.67245,1.6725,42700000.0
2009-10-23 03:11:00,1.6725,1.6725,1.6724,1.67245,34800000.0
2009-10-23 03:12:00,1.67245,1.6731,1.67245,1.67295,132100000.0
2009-10-23 03:13:00,1.67295,1.67295,1.6728,1.6729,42500000.0
2009-10-23 03:14:00,1.67295,1.6735,1.67295,1.6735,65500000.0
2009-10-23 03:15:00,1.6735,1.67355,1.67335,1.6734,135000000.0
2009-10-23 03:16:00,1.6734,1.6735,1.6732,1.6735,70600000.0
2009-10-23 03:17:00,1.6735,1.67405,1.67345,1.674,87400000.0
2009-10-23 03:18:00,1.67395,1.67405,1.67375,1.67395,56500000.0
2009-10-23 03:19:00,1.67385,1.6743,1.6738,1.674,122600000.0
2009-10-23 03:20:00,1.674,1.67425,1.67395,1.67425,84400000.0
2009-10-23 03:21:00,1.6742,1.67425,1.674,1.67405,66500000.0
2009-10-23 03:22:00,1.674,1.6741,1.674,1.67405,13900000.0
2009-10-23 03:23:00,1.67405,1.67415,1.674,1.674,24000000.0
2009-10-23 03:24:00,1.6742,1.6742,1.6741,1.6741,31700000.0
2009-10-23 03:25:00,1.6741,1.6741,1.674,1.674,7600000.0
2009-10-23 03:26:00,1.674,1.67405,1.6738,1.674,60900000.0
2009-10-23 03:27:00,1.67395,1.67425,1.67375,1.6741,96000000.0
2009-10-23 03:28:00,1.674,1.6742,1.6736,1.67385,68100000.0
2009-10-23 03:29:00,1.67385,1.6741,1.67375,1.6741,41400000.0
2009-10-23 03:30:00,1.6741,1.6741,1.6739,1.67395,76000000.0
2009-10-23 03:31:00,1.67395,1.67425,1.67395,1.6741,34800000.0
2009-10-23 03:32:00,1.6741,1.6743,1.67395,1.674,74100000.0
2009-10-23 03:33:00,1.674,1.674,1.67395,1.67395,15600000.0
2009-10-23 03:34:00,1.67405,1.67425,1.67375,1.67385,63900000.0
2009-10-23 03:35:00,1.67385,1.67395,1.67365,1.67365,64300000.0
2009-10-23 03:36:00,1.6737,1.67395,1.6736,1.6737,18200000.0
2009-10-23 03:37:00,1.67365,1.67375,1.6736,1.6737,43000000.0
2009-10-23 03:38:00,1.6737,1.67375,1.67365,1.6737,29000000.0
2009-10-23 03:39:00,1.6737,1.67395,1.6737,1.6737,33000000.0
2009-10-23 03:40:00,1.6736,1.6739,1.6735,1.67375,76600000.0
2009-10-23 03:41:00,1.67375,1.67395,1.67375,1.67385,86800000.0
2009-10-23 03:42:00,1.6738,1.6739,1.67365,1.6737,69400000.0
2009-10-23 03:43:00,1.67375,1.67385,1.67365,1.67375,56600000.0
2009-10-23 03:44:00,1.67375,1.6738,1.67355,1.6737,72000000.0
2009-10-23 03:45:00,1.67375,1.6739,1.67315,1.67315,98300000.0
2009-10-23 03:46:00,1.6731,1.6734,1.6731,1.67325,100700000.0
2009-10-23 03:47:00,1.67335,1.67335,1.6732,1.6732,41300000.0
2009-10-23 03:48:00,1.67325,1.67325,1.6732,1.6732,29000000.0
2009-10-23 03:49:00,1.6732,1.6734,1.67315,1.6734,90600000.0
2009-10-23 03:50:00,1.6734,1.6735,1.6733,1.6733,45200000.0
2009-10-23 03:51:00,1.6733,1.6734,1.67325,1.6733,28000000.0
2009-10-23 03:52:00,1.67335,1.6735,1.6732,1.6735,52500000.0
2009-10-23 03:53:00,1.6735,1.6738,1.67345,1.6737,66500000.0
2009-10-23 03:54:00,1.67375,1.67375,1.67365,1.6737,23700000.0
2009-10-23 03:55:00,1.6737,1.6737,1.67355,1.6736,61000000.0
2009-10-23 03:56:00,1.67365,1.6737,1.6735,1.6736,90400000.0
2009-10-23 03:57:00,1.6736,1.67385,1.6736,1.6738,85500000.0
2009-10-23 03:58:00,1.6738,1.67395,1.6736,1.67385,58600000.0
2009-10-23 03:59:00,1.67385,1.67405,1.6738,1.67395,29700000.0
2009-10-23 04:00:00,1.67395,1.674,1.6739,1.67395,46200000.0
2009-10-23 04:01:00,1.67395,1.67405,1.6736,1.67365,58000000.0
2009-10-23 04:02:00,1.67365,1.6737,1.67355,1.67355,22500000.0
2009-10-23 04:03:00,1.67355,1.6736,1.67335,1.6734,45900000.0
2009-10-23 04:04:00,1.67335,1.674,1.67325,1.67395,61000000.0
2009-10-23 04:05:00,1.67405,1.6742,1.6737,1.6737,120900000.0
2009-10-23 04:06:00,1.67365,1.67365,1.6734,1.6734,104900000.0
2009-10-23 04:07:00,1.67345,1.6736,1.67335,1.67335,40100000.0
2009-10-23 04:08:00,1.67335,1.67335,1.6733,1.67335,65400000.0
2009-10-23 04:09:00,1.67335,1.67335,1.673,1.6731,64300000.0
2009-10-23 04:10:00,1.6731,1.6731,1.67305,1.6731,6300000.0
2009-10-23 04:11:00,1.6731,1.67325,1.6728,1.6729,120800000.0
2009-10-23 04:12:00,1.6729,1.673,1.6728,1.67285,42200000.0
2009-10-23 04:13:00,1.6728,1.67305,1.67265,1.67285,135800000.0
2009-10-23 04:14:00,1.67285,1.673,1.67275,1.67285,88600000.0
2009-10-23 04:15:00,1.6729,1.6734,1.6729,1.6732,81000000.0
2009-10-23 04:16:00,1.6732,1.6738,1.6732,1.67375,72500000.0
2009-10-23 04:17:00,1.6737,1.67385,1.67355,1.67365,77100000.0
2009-10-23 04:18:00,1.67365,1.67415,1.67365,1.6739,51800000.0
2009-10-23 04:19:00,1.67385,1.67415,1.6737,1.67395,93400000.0
2009-10-23 04:20:00,1.67395,1.6741,1.6737,1.67395,63400000.0
2009-10-23 04:21:00,1.67395,1.67405,1.67365,1.67405,37200000.0
2009-10-23 04:22:00,1.674,1.67405,1.6738,1.674,16600000.0
2009-10-23 04:23:00,1.674,1.67425,1.67385,1.67405,79200000.0
2009-10-23 04:24:00,1.67405,1.67405,1.67345,1.67365,57700000.0
2009-10-23 04:25:00,1.67375,1.67385,1.67335,1.67375,56200000.0
2009-10-23 04:26:00,1.6737,1.67385,1.67345,1.67385,55600000.0
2009-10-23 04:27:00,1.6738,1.67385,1.6734,1.67345,30500000.0
2009-10-23 04:28:00,1.67345,1.67375,1.67345,1.6736,54300000.0
2009-10-23 04:29:00,1.6736,1.6742,1.6736,1.67395,126000000.0
2009-10-23 04:30:00,1.6739,1.674,1.6736,1.67385,95900000.0
2009-10-23 04:31:00,1.67395,1.6745,1.67375,1.6743,101400000.0
2009-10-23 04:32:00,1.67435,1.67435,1.674,1.67425,45400000.0
2009-10-23 04:33:00,1.6742,1.67425,1.6734,1.6734,98700000.0
2009-10-23 04:34:00,1.6734,1.67375,1.67305,1.67365,136900000.0
2009-10-23 04:35:00,1.67355,1.67405,1.67355,1.67395,161300000.0
2009-10-23 04:36:00,1.67395,1.67395,1.6736,1.67375,106300000.0
2009-10-23 04:37:00,1.67375,1.67435,1.67375,1.67425,92000000.0
2009-10-23 04:38:00,1.67425,1.67455,1.67415,1.67415,77100000.0
2009-10-23 04:39:00,1.6741,1.6742,1.67395,1.67405,142300000.0
2009-10-23 04:40:00,1.6741,1.67445,1.67405,1.6743,134200000.0
2009-10-23 04:41:00,1.6743,1.67435,1.67425,1.6743,29800000.0
2009-10-23 04:42:00,1.67425,1.67445,1.674,1.67445,75100000.0
2009-10-23 04:43:00,1.67445,1.6747,1.67445,1.67445,55200000.0
2009-10-23 04:44:00,1.6744,1.67445,1.67425,1.67425,43000000.0
2009-10-23 04:45:00,1.67425,1.6745,1.67425,1.6745,43300000.0
2009-10-23 04:46:00,1.67445,1.67445,1.67435,1.6744,41300000.0
2009-10-23 04:47:00,1.6744,1.6745,1.6744,1.67445,23100000.0
2009-10-23 04:48:00,1.67445,1.67445,1.67425,1.6743,36300000.0
2009-10-23 04:49:00,1.6743,1.6745,1.6743,1.6745,36700000.0
2009-10-23 04:50:00,1.67455,1.6746,1.6745,1.6745,42800000.0
2009-10-23 04:51:00,1.6745,1.67455,1.6745,1.6745,13000000.0
2009-10-23 04:52:00,1.6745,1.67465,1.67445,1.67465,46100000.0
2009-10-23 04:53:00,1.67475,1.67505,1.67465,1.6748,90400000.0
2009-10-23 04:54:00,1.67485,1.675,1.67475,1.6749,54000000.0
2009-10-23 04:55:00,1.6749,1.6751,1.67485,1.675,51400000.0
2009-10-23 04:56:00,1.6751,1.6754,1.67505,1.67515,102600000.0
2009-10-23 04:57:00,1.67515,1.6753,1.675,1.6752,79000000.0
2009-10-23 04:58:00,1.67525,1.6754,1.67505,1.67515,89200000.0
2009-10-23 04:59:00,1.6751,1.6753,1.67495,1.6753,64300000.0
2009-10-23 05:00:00,1.6753,1.6753,1.6747,1.67505,112400000.0
2009-10-23 05:01:00,1.6751,1.67535,1.675,1.67505,60300000.0
2009-10-23 05:02:00,1.67505,1.67515,1.6749,1.67505,46700000.0
2009-10-23 05:03:00,1.675,1.6755,1.6749,1.6753,79300000.0
2009-10-23 05:04:00,1.67535,1.6755,1.6752,1.6755,31200000.0
2009-10-23 05:05:00,1.6755,1.6756,1.67525,1.6753,52500000.0
2009-10-23 05:06:00,1.67525,1.6754,1.6752,1.6752,36500000.0
2009-10-23 05:07:00,1.6752,1.67545,1.6751,1.6752,58400000.0
2009-10-23 05:08:00,1.6753,1.67535,1.6751,1.6751,71500000.0
2009-10-23 05:09:00,1.6751,1.6751,1.67485,1.6749,51800000.0
2009-10-23 05:10:00,1.67495,1.67515,1.6747,1.6747,95200000.0
2009-10-23 05:11:00,1.67475,1.67485,1.67465,1.6747,42000000.0
2009-10-23 05:12:00,1.67465,1.6748,1.6746,1.6748,33000000.0
2009-10-23 05:13:00,1.6747,1.6748,1.67455,1.67475,34100000.0
2009-10-23 05:14:00,1.6747,1.6747,1.6744,1.67465,89900000.0
2009-10-23 05:15:00,1.6747,1.6748,1.67455,1.67465,39600000.0
2009-10-23 05:16:00,1.67475,1.6748,1.67465,1.67465,49300000.0
2009-10-23 05:17:00,1.67465,1.67495,1.6745,1.67465,86000000.0
2009-10-23 05:18:00,1.67465,1.67475,1.67435,1.67435,58000000.0
2009-10-23 05:19:00,1.6744,1.6746,1.67425,1.67435,87300000.0
2009-10-23 05:20:00,1.67435,1.67445,1.67435,1.6744,23200000.0
2009-10-23 05:21:00,1.67445,1.6745,1.6743,1.6743,47000000.0
2009-10-23 05:22:00,1.6743,1.6744,1.6742,1.67425,98500000.0
2009-10-23 05:23:00,1.67425,1.6743,1.67415,1.6743,69500000.0
2009-10-23 05:24:00,1.6744,1.6744,1.6743,1.67435,21500000.0
2009-10-23 05:25:00,1.6743,1.6744,1.6743,1.6744,27800000.0
2009-10-23 05:26:00,1.6744,1.6744,1.6744,1.6744,15500000.0
2009-10-23 05:27:00,1.6744,1.6745,1.6744,1.6744,17200000.0
2009-10-23 05:28:00,1.67445,1.6745,1.6744,1.6745,23400000.0
2009-10-23 05:29:00,1.6745,1.6745,1.6742,1.67425,83000000.0
2009-10-23 05:30:00,1.6743,1.6745,1.67405,1.67415,78100000.0
2009-10-23 05:31:00,1.67415,1.6744,1.67385,1.6739,106800000.0
2009-10-23 05:32:00,1.67385,1.674,1.67385,1.674,37800000.0
2009-10-23 05:33:00,1.674,1.67405,1.67375,1.67395,72200000.0
2009-10-23 05:34:00,1.6739,1.67395,1.67355,1.67385,72400000.0
2009-10-23 05:35:00,1.67385,1.67395,1.67365,1.6737,61600000.0
2009-10-23 05:36:00,1.67375,1.67385,1.6734,1.67365,99900000.0
2009-10-23 05:37:00,1.67365,1.67375,1.67335,1.6734,100800000.0
2009-10-23 05:38:00,1.67345,1.67375,1.6733,1.6733,90500000.0
2009-10-23 05:39:00,1.67335,1.6734,1.6733,1.67335,65300000.0
2009-10-23 05:40:00,1.6734,1.6737,1.6734,1.6736,96100000.0
2009-10-23 05:41:00,1.6736,1.6738,1.67355,1.67355,72000000.0
2009-10-23 05:42:00,1.67355,1.67385,1.6735,1.6738,64700000.0
2009-10-23 05:43:00,1.6738,1.67385,1.67355,1.6736,73700000.0
2009-10-23 05:44:00,1.6736,1.67375,1.67345,1.67365,73200000.0
2009-10-23 05:45:00,1.67355,1.67375,1.6733,1.6733,99900000.0
2009-10-23 05:46:00,1.6733,1.6734,1.6733,1.6733,34400000.0
2009-10-23 05:47:00,1.67335,1.6736,1.67335,1.6736,22400000.0
2009-10-23 05:48:00,1.6736,1.67365,1.67355,1.6736,16700000.0
2009-10-23 05:49:00,1.6736,1.6738,1.6735,1.6735,82000000.0
2009-10-23 05:50:00,1.6735,1.67385,1.6735,1.6738,60300000.0
2009-10-23 05:51:00,1.6737,1.6738,1.67335,1.6734,116900000.0
2009-10-23 05:52:00,1.67335,1.67335,1.67315,1.67325,20500000.0
2009-10-23 05:53:00,1.67325,1.67335,1.6728,1.67305,99600000.0
2009-10-23 05:54:00,1.67305,1.67305,1.67285,1.67295,57700000.0
2009-10-23 05:55:00,1.6729,1.67305,1.6729,1.67305,4000000.0
2009-10-23 05:56:00,1.67305,1.67315,1.67305,1.6731,35800000.0
2009-10-23 05:57:00,1.6731,1.6734,1.6731,1.6732,33900000.0
2009-10-23 05:58:00,1.6732,1.6733,1.673,1.67305,86900000.0
2009-10-23 05:59:00,1.67305,1.67315,1.673,1.6731,51400000.0
2009-10-23 06:00:00,1.67315,1.6732,1.673,1.6731,63300000.0
2009-10-23 06:01:00,1.67315,1.67315,1.67305,1.67315,110700000.0
2009-10-23 06:02:00,1.67305,1.67315,1.673,1.6731,135300000.0
2009-10-23 06:03:00,1.6731,1.67315,1.673,1.67305,74600000.0
2009-10-23 06:04:00,1.67305,1.67325,1.67305,1.67325,85700000.0
2009-10-23 06:05:00,1.6732,1.6732,1.67305,1.67305,34900000.0
2009-10-23 06:06:00,1.673,1.67315,1.673,1.67315,24100000.0
2009-10-23 06:07:00,1.67315,1.67325,1.673,1.6731,251500000.0
2009-10-23 06:08:00,1.67305,1.67325,1.67305,1.6732,103700000.0
2009-10-23 06:09:00,1.6732,1.67335,1.6732,1.67335,49800000.0
2009-10-23 06:10:00,1.6733,1.67345,1.6733,1.67335,44700000.0
2009-10-23 06:11:00,1.67345,1.6736,1.67345,1.6735,42200000.0
2009-10-23 06:12:00,1.6735,1.67375,1.6735,1.67365,25500000.0
2009-10-23 06:13:00,1.6736,1.6737,1.67355,1.67355,46500000.0
2009-10-23 06:14:00,1.6736,1.67365,1.6735,1.67365,81400000.0
2009-10-23 06:15:00,1.67355,1.67365,1.6735,1.67365,60500000.0
2009-10-23 06:16:00,1.67365,1.67385,1.67355,1.6738,58600000.0
2009-10-23 06:17:00,1.6737,1.67375,1.67365,1.6737,16800000.0
2009-10-23 06:18:00,1.67365,1.67375,1.6736,1.67365,36400000.0
2009-10-23 06:19:00,1.67375,1.67375,1.6733,1.67345,46100000.0
2009-10-23 06:20:00,1.6734,1.67345,1.67335,1.6734,28600000.0
2009-10-23 06:21:00,1.67335,1.6735,1.67325,1.67325,41800000.0
2009-10-23 06:22:00,1.6733,1.67355,1.67325,1.67345,48000000.0
2009-10-23 06:23:00,1.67345,1.6735,1.6731,1.6735,80500000.0
2009-10-23 06:24:00,1.6735,1.67355,1.67325,1.6733,87000000.0
2009-10-23 06:25:00,1.67345,1.67345,1.673,1.673,162400000.0
2009-10-23 06:26:00,1.67305,1.67305,1.67225,1.67245,76300000.0
2009-10-23 06:27:00,1.67245,1.67255,1.6724,1.6725,97800000.0
2009-10-23 06:28:00,1.67245,1.67285,1.67225,1.67285,89200000.0
2009-10-23 06:29:00,1.67285,1.6729,1.67285,1.6729,29400000.0
2009-10-23 06:30:00,1.6729,1.6732,1.67285,1.67305,62400000.0
2009-10-23 06:31:00,1.67305,1.6731,1.67295,1.67305,30900000.0
2009-10-23 06:32:00,1.673,1.67305,1.67285,1.67285,45100000.0
2009-10-23 06:33:00,1.6729,1.6732,1.6729,1.673,84100000.0
2009-10-23 06:34:00,1.67305,1.6731,1.67295,1.6731,34300000.0
2009-10-23 06:35:00,1.67315,1.67315,1.67295,1.673,63100000.0
2009-10-23 06:36:00,1.673,1.6731,1.67295,1.67305,48700000.0
2009-10-23 06:37:00,1.67305,1.67315,1.67305,1.67315,14000000.0
2009-10-23 06:38:00,1.6731,1.67325,1.6731,1.67325,33300000.0
2009-10-23 06:39:00,1.6732,1.67345,1.6732,1.6734,22800000.0
2009-10-23 06:40:00,1.6735,1.6735,1.67345,1.67345,9200000.0
2009-10-23 06:41:00,1.67345,1.67365,1.67345,1.67365,109200000.0
2009-10-23 06:42:00,1.67365,1.67375,1.67365,1.67375,6000000.0
2009-10-23 06:43:00,1.6737,1.6739,1.67365,1.67385,42400000.0
2009-10-23 06:44:00,1.6738,1.6738,1.6736,1.6737,57800000.0
2009-10-23 06:45:00,1.67375,1.67375,1.6734,1.67345,86700000.0
2009-10-23 06:46:00,1.6734,1.67385,1.67325,1.67375,73700000.0
2009-10-23 06:47:00,1.67375,1.6739,1.6737,1.6738,66200000.0
2009-10-23 06:48:00,1.6738,1.6739,1.67365,1.67385,53800000.0
2009-10-23 06:49:00,1.6738,1.67425,1.6737,1.67395,109000000.0
2009-10-23 06:50:00,1.6739,1.67405,1.6738,1.67385,71400000.0
2009-10-23 06:51:00,1.67385,1.674,1.67375,1.6738,66700000.0
2009-10-23 06:52:00,1.6738,1.67405,1.67375,1.67385,97100000.0
2009-10-23 06:53:00,1.67385,1.6739,1.6737,1.6738,50200000.0
2009-10-23 06:54:00,1.6738,1.6743,1.6738,1.6742,94200000.0
2009-10-23 06:55:00,1.6742,1.67475,1.6742,1.67455,90600000.0
2009-10-23 06:56:00,1.67455,1.6747,1.6744,1.67445,68300000.0
2009-10-23 06:57:00,1.67445,1.6745,1.67405,1.67415,84500000.0
2009-10-23 06:58:00,1.67415,1.67415,1.67375,1.67375,43100000.0
2009-10-23 06:59:00,1.67385,1.67385,1.67335,1.6735,59200000.0
2009-10-23 07:00:00,1.6736,1.67365,1.67335,1.6736,69100000.0
2009-10-23 07:01:00,1.67355,1.67375,1.6735,1.67365,96200000.0
2009-10-23 07:02:00,1.67365,1.67375,1.6733,1.67335,122700000.0
2009-10-23 07:03:00,1.6735,1.67365,1.67335,1.67355,81000000.0
2009-10-23 07:04:00,1.67355,1.67365,1.6735,1.67365,42000000.0
2009-10-23 07:05:00,1.67365,1.6737,1.67345,1.6735,72200000.0
2009-10-23 07:06:00,1.67345,1.6736,1.67325,1.6733,93800000.0
2009-10-23 07:07:00,1.6733,1.67335,1.67295,1.6731,110400000.0
2009-10-23 07:08:00,1.6731,1.67335,1.6731,1.67325,65600000.0
2009-10-23 07:09:00,1.6732,1.6733,1.673,1.673,89600000.0
2009-10-23 07:10:00,1.673,1.6733,1.673,1.67325,49200000.0
2009-10-23 07:11:00,1.67325,1.6734,1.67315,1.6734,106700000.0
2009-10-23 07:12:00,1.6733,1.67345,1.67325,1.67345,91700000.0
2009-10-23 07:13:00,1.67345,1.6735,1.67335,1.67335,48600000.0
2009-10-23 07:14:00,1.67335,1.67345,1.67315,1.6733,81300000.0
2009-10-23 07:15:00,1.6733,1.6737,1.6733,1.67335,88700000.0
2009-10-23 07:16:00,1.67335,1.6734,1.6732,1.6733,71200000.0
2009-10-23 07:17:00,1.6733,1.6734,1.6733,1.6733,32100000.0
2009-10-23 07:18:00,1.67315,1.67345,1.67315,1.67325,66800000.0
2009-10-23 07:19:00,1.67325,1.67345,1.6729,1.6729,89800000.0
2009-10-23 07:20:00,1.6729,1.67325,1.6728,1.6732,60300000.0
2009-10-23 07:21:00,1.67325,1.67325,1.67305,1.67305,37600000.0
2009-10-23 07:22:00,1.6731,1.6732,1.6728,1.6731,89800000.0
2009-10-23 07:23:00,1.6731,1.67335,1.673,1.673,160900000.0
2009-10-23 07:24:00,1.673,1.67305,1.67285,1.67285,60200000.0
2009-10-23 07:25:00,1.67285,1.67365,1.6728,1.6736,118700000.0
2009-10-23 07:26:00,1.6736,1.6739,1.6733,1.6736,190500000.0
2009-10-23 07:27:00,1.67355,1.6737,1.6735,1.67365,75400000.0
2009-10-23 07:28:00,1.67365,1.67375,1.67345,1.67345,82800000.0
2009-10-23 07:29:00,1.67345,1.67355,1.6728,1.6729,111400000.0
2009-10-23 07:30:00,1.6729,1.6732,1.6729,1.67295,51400000.0
2009-10-23 07:31:00,1.673,1.6736,1.67295,1.67355,114700000.0
2009-10-23 07:32:00,1.67355,1.67375,1.6735,1.6735,82600000.0
2009-10-23 07:33:00,1.6736,1.6736,1.67295,1.67305,124000000.0
2009-10-23 07:34:00,1.6731,1.67335,1.67295,1.67295,158500000.0
2009-10-23 07:35:00,1.67285,1.67325,1.67285,1.67315,61100000.0
2009-10-23 07:36:00,1.67315,1.6732,1.67305,1.67305,39000000.0
2009-10-23 07:37:00,1.67305,1.6732,1.67305,1.67305,40100000.0
2009-10-23 07:38:00,1.67305,1.6732,1.67305,1.67315,29000000.0
2009-10-23 07:39:00,1.6731,1.67315,1.67285,1.67295,50300000.0
2009-10-23 07:40:00,1.67295,1.67305,1.6727,1.67285,126300000.0
2009-10-23 07:41:00,1.6728,1.6728,1.67255,1.67265,47500000.0
2009-10-23 07:42:00,1.67265,1.6731,1.67255,1.6731,73100000.0
2009-10-23 07:43:00,1.6731,1.6733,1.6728,1.67315,81500000.0
2009-10-23 07:44:00,1.67315,1.6738,1.6731,1.6735,107500000.0
2009-10-23 07:45:00,1.6735,1.67355,1.6732,1.6735,43200000.0
2009-10-23 07:46:00,1.6735,1.67365,1.6734,1.67345,19400000.0
2009-10-23 07:47:00,1.6733,1.67355,1.6732,1.6733,84000000.0
2009-10-23 07:48:00,1.67325,1.6735,1.67315,1.6734,55900000.0
2009-10-23 07:49:00,1.6733,1.6735,1.6731,1.6732,52400000.0
2009-10-23 07:50:00,1.6732,1.67325,1.67285,1.67305,106600000.0
2009-10-23 07:51:00,1.67305,1.67315,1.6729,1.67315,114800000.0
2009-10-23 07:52:00,1.67325,1.674,1.67325,1.67375,185200000.0
2009-10-23 07:53:00,1.67375,1.6738,1.6735,1.6737,144400000.0
2009-10-23 07:54:00,1.6737,1.67385,1.67365,1.67375,64500000.0
2009-10-23 07:55:00,1.67375,1.67375,1.67335,1.6734,36300000.0
2009-10-23 07:56:00,1.6734,1.6734,1.67295,1.6732,70900000.0
2009-10-23 07:57:00,1.6732,1.6733,1.6731,1.6733,95300000.0
2009-10-23 07:58:00,1.6733,1.67335,1.67295,1.67295,106000000.0
2009-10-23 07:59:00,1.67295,1.6732,1.6729,1.673,49700000.0
2009-10-23 08:00:00,1.673,1.6741,1.67285,1.6738,136600000.0
2009-10-23 08:01:00,1.6738,1.6738,1.6735,1.67375,117900000.0
2009-10-23 08:02:00,1.67375,1.67395,1.6736,1.67365,49600000.0
2009-10-23 08:03:00,1.67365,1.674,1.6735,1.6739,79200000.0
2009-10-23 08:04:00,1.67385,1.6742,1.6738,1.6741,135800000.0
2009-10-23 08:05:00,1.6741,1.67505,1.6741,1.67475,218600000.0
2009-10-23 08:06:00,1.67475,1.6748,1.6746,1.6746,20500000.0
2009-10-23 08:07:00,1.67455,1.67455,1.67425,1.67435,28800000.0
2009-10-23 08:08:00,1.67435,1.67465,1.67435,1.67455,83700000.0
2009-10-23 08:09:00,1.67455,1.6746,1.67395,1.67395,94100000.0
2009-10-23 08:10:00,1.674,1.67415,1.67365,1.67375,115500000.0
2009-10-23 08:11:00,1.67375,1.67385,1.67365,1.67365,161800000.0
2009-10-23 08:12:00,1.67365,1.67365,1.67335,1.67345,157300000.0
2009-10-23 08:13:00,1.6734,1.6736,1.6731,1.67345,222400000.0
2009-10-23 08:14:00,1.67345,1.67375,1.6734,1.67345,94300000.0
2009-10-23 08:15:00,1.6733,1.67415,1.67325,1.674,78100000.0
2009-10-23 08:16:00,1.6739,1.6742,1.67375,1.6741,154000000.0
2009-10-23 08:17:00,1.6741,1.6744,1.67385,1.6742,198100000.0
2009-10-23 08:18:00,1.67425,1.6749,1.67415,1.6749,145200000.0
2009-10-23 08:19:00,1.67485,1.6751,1.67465,1.67465,116000000.0
2009-10-23 08:20:00,1.67475,1.67475,1.67415,1.67425,196360000.0
2009-10-23 08:21:00,1.6743,1.6744,1.67415,1.6742,129300000.0
2009-10-23 08:22:00,1.67415,1.67425,1.6738,1.67395,186600000.0
2009-10-23 08:23:00,1.67395,1.67445,1.6736,1.67445,209600000.0
2009-10-23 08:24:00,1.6744,1.6748,1.67415,1.6747,204700000.0
2009-10-23 08:25:00,1.6747,1.6748,1.6742,1.6744,226500000.0
2009-10-23 08:26:00,1.6744,1.67445,1.6741,1.67425,265300000.0
2009-10-23 08:27:00,1.6742,1.6742,1.6734,1.67365,199400000.0
2009-10-23 08:28:00,1.67365,1.6746,1.67335,1.6745,163300000.0
2009-10-23 08:29:00,1.67455,1.6746,1.67425,1.6745,181900000.0
2009-10-23 08:30:00,1.6745,1.675,1.6744,1.6744,328400000.0
2009-10-23 08:31:00,1.6745,1.6745,1.67385,1.67445,297800000.0
2009-10-23 08:32:00,1.6744,1.67465,1.6743,1.6743,287300000.0
2009-10-23 08:33:00,1.6743,1.6744,1.67415,1.6744,316800000.0
2009-10-23 08:34:00,1.6742,1.67435,1.67395,1.6741,354300000.0
2009-10-23 08:35:00,1.6741,1.67445,1.67395,1.67435,293000000.0
2009-10-23 08:36:00,1.67435,1.675,1.67435,1.6748,275600000.0
2009-10-23 08:37:00,1.67485,1.67505,1.67465,1.67465,332700000.0
2009-10-23 08:38:00,1.6747,1.675,1.67465,1.67465,263200000.0
2009-10-23 08:39:00,1.6747,1.6753,1.6747,1.6752,429500000.0
2009-10-23 08:40:00,1.67515,1.6767,1.67515,1.6765,245800000.0
2009-10-23 08:41:00,1.67655,1.67735,1.6764,1.6771,340100000.0
2009-10-23 08:42:00,1.6771,1.67825,1.6767,1.6781,305600000.0
2009-10-23 08:43:00,1.67805,1.67805,1.67735,1.67735,373700000.0
2009-10-23 08:44:00,1.67735,1.67735,1.67675,1.67715,281600000.0
2009-10-23 08:45:00,1.67715,1.6774,1.6768,1.677,271200000.0
2009-10-23 08:46:00,1.677,1.6772,1.6768,1.67685,288700000.0
2009-10-23 08:47:00,1.67685,1.67735,1.67655,1.6771,234600000.0
2009-10-23 08:48:00,1.6771,1.6775,1.67695,1.6774,190600000.0
2009-10-23 08:49:00,1.67735,1.67745,1.67655,1.6766,130300000.0
2009-10-23 08:50:00,1.6766,1.6767,1.6763,1.6763,177200000.0
2009-10-23 08:51:00,1.6763,1.6765,1.67595,1.676,238100000.0
2009-10-23 08:52:00,1.676,1.6762,1.6757,1.6758,271500000.0
2009-10-23 08:53:00,1.6757,1.67615,1.67555,1.67615,267300000.0
2009-10-23 08:54:00,1.67615,1.67655,1.6759,1.6761,237000000.0
2009-10-23 08:55:00,1.6761,1.6767,1.67605,1.6767,185700000.0
2009-10-23 08:56:00,1.6767,1.6769,1.6761,1.67655,308900000.0
2009-10-23 08:57:00,1.6766,1.6776,1.67655,1.67735,307800000.0
2009-10-23 08:58:00,1.6773,1.6776,1.67665,1.6767,292400000.0
2009-10-23 08:59:00,1.6767,1.6769,1.67625,1.6764,236000000.0
2009-10-23 09:00:00,1.67635,1.6767,1.67625,1.6764,237700000.0
2009-10-23 09:01:00,1.67645,1.6767,1.67605,1.67635,380699999.0
2009-10-23 09:02:00,1.6763,1.67705,1.6763,1.6769,426400000.0
2009-10-23 09:03:00,1.67695,1.6773,1.67675,1.6768,274400000.0
2009-10-23 09:04:00,1.67675,1.6773,1.67645,1.6773,308500000.0
2009-10-23 09:05:00,1.6773,1.6776,1.67705,1.67715,242000000.0
2009-10-23 09:06:00,1.67715,1.6774,1.67685,1.6771,299900000.0
2009-10-23 09:07:00,1.6771,1.6771,1.6765,1.6767,189400000.0
2009-10-23 09:08:00,1.6767,1.6768,1.67645,1.6765,195900000.0
2009-10-23 09:09:00,1.67655,1.6766,1.6763,1.67645,186900000.0
2009-10-23 09:10:00,1.67645,1.6768,1.6763,1.6764,293300000.0
2009-10-23 09:11:00,1.6764,1.6765,1.6763,1.6763,156300000.0
2009-10-23 09:12:00,1.6763,1.67635,1.67605,1.67605,160300000.0
2009-10-23 09:13:00,1.67605,1.67625,1.67585,1.676,256600000.0
2009-10-23 09:14:00,1.676,1.67685,1.676,1.6768,311900000.0
2009-10-23 09:15:00,1.6768,1.6771,1.6765,1.677,347500000.0
2009-10-23 09:16:00,1.67695,1.67695,1.6764,1.6764,187600000.0
2009-10-23 09:17:00,1.6764,1.6775,1.6764,1.6775,339300000.0
2009-10-23 09:18:00,1.6775,1.6775,1.6772,1.67725,139000000.0
2009-10-23 09:19:00,1.67725,1.67735,1.677,1.677,232900000.0
2009-10-23 09:20:00,1.67705,1.67715,1.6769,1.677,215100000.0
2009-10-23 09:21:00,1.67695,1.6775,1.6769,1.67735,156900000.0
2009-10-23 09:22:00,1.67735,1.6774,1.6773,1.6774,101300000.0
2009-10-23 09:23:00,1.6774,1.6774,1.67695,1.67695,186700000.0
2009-10-23 09:24:00,1.67695,1.6774,1.6769,1.6774,120800000.0
2009-10-23 09:25:00,1.6773,1.6777,1.67725,1.6776,183400000.0
2009-10-23 09:26:00,1.6776,1.6778,1.6776,1.6777,141400000.0
2009-10-23 09:27:00,1.6777,1.6781,1.6777,1.67795,400200000.0
2009-10-23 09:28:00,1.67795,1.67895,1.67775,1.67895,226600000.0
2009-10-23 09:29:00,1.67905,1.67905,1.67805,1.6784,249600000.0
2009-10-23 09:30:00,1.6784,1.6784,1.6775,1.6778,275900000.0
2009-10-23 09:31:00,1.67775,1.67785,1.67735,1.67745,215400000.0
2009-10-23 09:32:00,1.6774,1.67785,1.6774,1.67775,289000000.0
2009-10-23 09:33:00,1.6777,1.67785,1.6771,1.6773,341400000.0
2009-10-23 09:34:00,1.67735,1.6777,1.6773,1.6777,273400000.0
2009-10-23 09:35:00,1.6777,1.67795,1.67685,1.67685,329000000.0
2009-10-23 09:36:00,1.67685,1.6769,1.6759,1.6763,350700000.0
2009-10-23 09:37:00,1.6763,1.6779,1.6762,1.6777,300600000.0
2009-10-23 09:38:00,1.6777,1.6777,1.67735,1.6774,224300000.0
2009-10-23 09:39:00,1.6775,1.67755,1.67715,1.6775,234000000.0
2009-10-23 09:40:00,1.67745,1.678,1.67745,1.6777,211900000.0
2009-10-23 09:41:00,1.6777,1.67795,1.6774,1.67785,110000000.0
2009-10-23 09:42:00,1.6779,1.6779,1.67725,1.6773,120800000.0
2009-10-23 09:43:00,1.67725,1.6778,1.67725,1.67775,277600000.0
2009-10-23 09:44:00,1.67775,1.6779,1.6775,1.67765,277700000.0
2009-10-23 09:45:00,1.67765,1.67835,1.6776,1.67835,291200000.0
2009-10-23 09:46:00,1.67825,1.67905,1.67815,1.67865,365800000.0
2009-10-23 09:47:00,1.67865,1.679,1.6785,1.6785,181900000.0
2009-10-23 09:48:00,1.6785,1.67875,1.6784,1.6785,234900000.0
2009-10-23 09:49:00,1.6785,1.6788,1.67785,1.67795,347200000.0
2009-10-23 09:50:00,1.67805,1.6782,1.67765,1.67765,223500000.0
2009-10-23 09:51:00,1.67765,1.67775,1.6775,1.67765,196100000.0
2009-10-23 09:52:00,1.6776,1.67775,1.67745,1.67755,194000000.0
2009-10-23 09:53:00,1.67755,1.6776,1.67715,1.67745,177700000.0
2009-10-23 09:54:00,1.67745,1.6778,1.6773,1.67765,304100000.0
2009-10-23 09:55:00,1.67765,1.67815,1.6776,1.6777,249500000.0
2009-10-23 09:56:00,1.6777,1.678,1.67735,1.67785,272300000.0
2009-10-23 09:57:00,1.6778,1.67815,1.67765,1.67775,148100000.0
2009-10-23 09:58:00,1.67775,1.6783,1.67775,1.67805,216200000.0
2009-10-23 09:59:00,1.67805,1.6782,1.6773,1.6773,308000000.0
2009-10-23 10:00:00,1.6773,1.6791,1.6773,1.6783,281400000.0
2009-10-23 10:01:00,1.67835,1.6787,1.67805,1.67815,210400000.0
2009-10-23 10:02:00,1.67815,1.6786,1.678,1.6786,357000000.0
2009-10-23 10:03:00,1.6786,1.6788,1.67825,1.67825,307900000.0
2009-10-23 10:04:00,1.67825,1.67855,1.6782,1.67845,334400000.0
2009-10-23 10:05:00,1.67855,1.6788,1.6773,1.6776,285700000.0
2009-10-23 10:06:00,1.6777,1.67785,1.6772,1.6776,409000000.0
2009-10-23 10:07:00,1.6776,1.6777,1.67685,1.67695,355600000.0
2009-10-23 10:08:00,1.67695,1.6772,1.6766,1.67695,331100000.0
2009-10-23 10:09:00,1.677,1.67705,1.67625,1.6768,363100000.0
2009-10-23 10:10:00,1.6769,1.677,1.676,1.6762,349300000.0
2009-10-23 10:11:00,1.6762,1.6765,1.67595,1.6765,336700000.0
2009-10-23 10:12:00,1.6764,1.6766,1.6762,1.6762,330700000.0
2009-10-23 10:13:00,1.6762,1.6762,1.6747,1.67545,424400000.0
2009-10-23 10:14:00,1.67555,1.6756,1.67495,1.67555,327900000.0
2009-10-23 10:15:00,1.67555,1.676,1.6754,1.6754,170100000.0
2009-10-23 10:16:00,1.6754,1.6757,1.67475,1.67565,200900000.0
2009-10-23 10:17:00,1.67565,1.67565,1.67515,1.6753,119300000.0
2009-10-23 10:18:00,1.67525,1.6759,1.6752,1.6758,290800000.0
2009-10-23 10:19:00,1.67575,1.67585,1.6742,1.67425,320200000.0
2009-10-23 10:20:00,1.6743,1.67475,1.6742,1.6746,417500000.0
2009-10-23 10:21:00,1.67455,1.67485,1.6743,1.67475,379000000.0
2009-10-23 10:22:00,1.67475,1.6749,1.67405,1.6746,341100000.0
2009-10-23 10:23:00,1.6746,1.6746,1.6737,1.6737,327200000.0
2009-10-23 10:24:00,1.6738,1.67415,1.67365,1.6738,302500000.0
2009-10-23 10:25:00,1.6738,1.6743,1.6735,1.6741,321300000.0
2009-10-23 10:26:00,1.6741,1.67435,1.67355,1.67415,248800000.0
2009-10-23 10:27:00,1.6742,1.67455,1.67365,1.6738,312000000.0
2009-10-23 10:28:00,1.6738,1.67425,1.67375,1.67425,283700000.0
2009-10-23 10:29:00,1.6742,1.6743,1.67295,1.67295,252600000.0
2009-10-23 10:30:00,1.67295,1.67295,1.66005,1.66005,198800000.0
2009-10-23 10:31:00,1.6608,1.6628,1.6605,1.6612,286600000.0
2009-10-23 10:32:00,1.6612,1.66155,1.65955,1.6597,365900000.0
2009-10-23 10:33:00,1.65965,1.6609,1.6595,1.66065,392820000.0
2009-10-23 10:34:00,1.66065,1.662,1.66025,1.662,296600000.0
2009-10-23 10:35:00,1.662,1.66265,1.6608,1.66115,290900000.0
2009-10-23 10:36:00,1.66105,1.66105,1.66005,1.6601,223500000.0
2009-10-23 10:37:00,1.66015,1.6615,1.66,1.6615,312200000.0
2009-10-23 10:38:00,1.6614,1.6619,1.6613,1.6618,208500000.0
2009-10-23 10:39:00,1.6617,1.6624,1.6611,1.66115,280600000.0
2009-10-23 10:40:00,1.6612,1.6624,1.66115,1.6613,250400000.0
2009-10-23 10:41:00,1.6613,1.66135,1.6595,1.6595,256700000.0
2009-10-23 10:42:00,1.65955,1.65955,1.6582,1.6588,278600000.0
2009-10-23 10:43:00,1.6588,1.6593,1.6586,1.6591,204500000.0
2009-10-23 10:44:00,1.6591,1.65955,1.65765,1.6578,239900000.0
2009-10-23 10:45:00,1.6578,1.6578,1.65525,1.65615,248600000.0
2009-10-23 10:46:00,1.6561,1.6561,1.65535,1.65575,276900000.0
2009-10-23 10:47:00,1.65575,1.65675,1.6557,1.65655,229700000.0
2009-10-23 10:48:00,1.6565,1.6576,1.6565,1.65725,227600000.0
2009-10-23 10:49:00,1.65725,1.65725,1.6562,1.65635,305000000.0
2009-10-23 10:50:00,1.65635,1.65695,1.65575,1.65575,330200000.0
2009-10-23 10:51:00,1.65575,1.6566,1.65575,1.6565,323000000.0
2009-10-23 10:52:00,1.6565,1.6566,1.656,1.65655,237300000.0
2009-10-23 10:53:00,1.65655,1.65685,1.65615,1.65625,208000000.0
2009-10-23 10:54:00,1.6562,1.6567,1.6562,1.65645,229800000.0
2009-10-23 10:55:00,1.6565,1.65655,1.6561,1.6565,214000000.0
2009-10-23 10:56:00,1.6565,1.65665,1.6548,1.6549,223100000.0
2009-10-23 10:57:00,1.65495,1.65545,1.65465,1.65535,215000000.0
2009-10-23 10:58:00,1.65535,1.65555,1.6537,1.6541,292600000.0
2009-10-23 10:59:00,1.6541,1.6541,1.65305,1.6536,253700000.0
2009-10-23 11:00:00,1.65365,1.65435,1.6536,1.65415,236400000.0
2009-10-23 11:01:00,1.65415,1.65515,1.65415,1.65515,311200000.0
2009-10-23 11:02:00,1.6551,1.6553,1.6537,1.654,213300000.0
2009-10-23 11:03:00,1.65395,1.65405,1.65175,1.6521,304400000.0
2009-10-23 11:04:00,1.6522,1.65335,1.6522,1.6525,201800000.0
2009-10-23 11:05:00,1.6525,1.6525,1.65155,1.6517,334600000.0
2009-10-23 11:06:00,1.65185,1.6522,1.6516,1.6516,391700000.0
2009-10-23 11:07:00,1.65155,1.65285,1.6514,1.65285,382100000.0
2009-10-23 11:08:00,1.65285,1.65335,1.65255,1.65335,250800000.0
2009-10-23 11:09:00,1.6532,1.6535,1.6529,1.6531,191300000.0
2009-10-23 11:10:00,1.65315,1.65315,1.65215,1.65295,292400000.0
2009-10-23 11:11:00,1.6529,1.6529,1.65215,1.65235,242900000.0
2009-10-23 11:12:00,1.65235,1.6531,1.65225,1.65285,362900000.0
2009-10-23 11:13:00,1.65285,1.6529,1.6525,1.6527,217900000.0
2009-10-23 11:14:00,1.6527,1.65315,1.6524,1.65275,238600000.0
2009-10-23 11:15:00,1.65275,1.6528,1.65215,1.6524,254800000.0
2009-10-23 11:16:00,1.65235,1.65245,1.65205,1.65205,185900000.0
2009-10-23 11:17:00,1.65205,1.6521,1.6511,1.6515,326100000.0
2009-10-23 11:18:00,1.65155,1.65175,1.6512,1.65155,285300000.0
2009-10-23 11:19:00,1.6516,1.652,1.6512,1.65155,380100000.0
2009-10-23 11:20:00,1.6511,1.6519,1.6511,1.65175,230700000.0
2009-10-23 11:21:00,1.65185,1.6524,1.65175,1.65235,273000000.0
2009-10-23 11:22:00,1.65225,1.6526,1.6521,1.6523,220100000.0
2009-10-23 11:23:00,1.6523,1.65245,1.6517,1.6523,267800000.0
2009-10-23 11:24:00,1.6523,1.6523,1.65135,1.65135,230100000.0
2009-10-23 11:25:00,1.6513,1.65155,1.6509,1.65155,126300000.0
2009-10-23 11:26:00,1.65155,1.65185,1.65105,1.65135,244900000.0
2009-10-23 11:27:00,1.6513,1.6516,1.651,1.6512,202100000.0
2009-10-23 11:28:00,1.65135,1.65145,1.6511,1.65135,145000000.0
2009-10-23 11:29:00,1.6513,1.65185,1.6513,1.65175,160100000.0
2009-10-23 11:30:00,1.65175,1.6528,1.65155,1.65255,212600000.0
2009-10-23 11:31:00,1.65255,1.6531,1.6524,1.65265,275900000.0
2009-10-23 11:32:00,1.6526,1.65265,1.65125,1.6514,355200000.0
2009-10-23 11:33:00,1.65135,1.65165,1.6512,1.6513,217900000.0
2009-10-23 11:34:00,1.6513,1.6513,1.65025,1.65035,225700000.0
2009-10-23 11:35:00,1.6504,1.6505,1.6498,1.6498,370300000.0
2009-10-23 11:36:00,1.6498,1.6498,1.64885,1.649,262200000.0
2009-10-23 11:37:00,1.6489,1.649,1.64855,1.6486,277800000.0
2009-10-23 11:38:00,1.64865,1.6489,1.64785,1.6484,265200000.0
2009-10-23 11:39:00,1.64845,1.6487,1.6472,1.64745,246000000.0
2009-10-23 11:40:00,1.64745,1.64795,1.6469,1.64795,296000000.0
2009-10-23 11:41:00,1.64795,1.64835,1.64795,1.64805,246200000.0
2009-10-23 11:42:00,1.64795,1.6483,1.6474,1.64765,220200000.0
2009-10-23 11:43:00,1.6476,1.64785,1.6468,1.64755,266700000.0
2009-10-23 11:44:00,1.64755,1.64825,1.64755,1.64815,182400000.0
2009-10-23 11:45:00,1.64815,1.6487,1.6481,1.6487,247500000.0
2009-10-23 11:46:00,1.64875,1.64945,1.64875,1.64895,215700000.0
2009-10-23 11:47:00,1.649,1.6494,1.6486,1.6492,265500000.0
2009-10-23 11:48:00,1.6492,1.6495,1.64915,1.6495,279300000.0
2009-10-23 11:49:00,1.6495,1.64955,1.64925,1.64925,237400000.0
2009-10-23 11:50:00,1.6493,1.64955,1.64915,1.6494,294400000.0
2009-10-23 11:51:00,1.64945,1.64965,1.64925,1.64945,197900000.0
2009-10-23 11:52:00,1.64945,1.65005,1.64945,1.64995,269500000.0
2009-10-23 11:53:00,1.65005,1.65015,1.64975,1.6498,268200000.0
2009-10-23 11:54:00,1.6498,1.6498,1.64945,1.64965,252900000.0
2009-10-23 11:55:00,1.64965,1.6501,1.6495,1.6501,231800000.0
2009-10-23 11:56:00,1.6501,1.6516,1.65005,1.6511,341800000.0
2009-10-23 11:57:00,1.6511,1.6514,1.6511,1.6512,220100000.0
2009-10-23 11:58:00,1.6512,1.65155,1.6512,1.6513,232800000.0
2009-10-23 11:59:00,1.6513,1.65155,1.65105,1.65135,332100000.0
2009-10-23 12:00:00,1.6513,1.6523,1.65125,1.6522,335000000.0
2009-10-23 12:01:00,1.6522,1.65285,1.6521,1.6527,281400000.0
2009-10-23 12:02:00,1.65265,1.6527,1.6522,1.65245,288700000.0
2009-10-23 12:03:00,1.65235,1.6528,1.6522,1.6522,315900000.0
2009-10-23 12:04:00,1.6521,1.6526,1.65045,1.6505,344160000.0
2009-10-23 12:05:00,1.6505,1.65115,1.6505,1.65075,335900000.0
2009-10-23 12:06:00,1.6508,1.65095,1.65045,1.6508,207300000.0
2009-10-23 12:07:00,1.65075,1.65125,1.65065,1.6511,304900000.0
2009-10-23 12:08:00,1.65115,1.6513,1.6507,1.65105,342600000.0
2009-10-23 12:09:00,1.65105,1.6513,1.651,1.6511,306300000.0
2009-10-23 12:10:00,1.651,1.6519,1.651,1.65185,265200000.0
2009-10-23 12:11:00,1.6518,1.65195,1.6513,1.65185,330100000.0
2009-10-23 12:12:00,1.6518,1.65185,1.6514,1.6514,229200000.0
2009-10-23 12:13:00,1.65145,1.65155,1.6507,1.65075,274700000.0
2009-10-23 12:14:00,1.65075,1.6508,1.6505,1.6505,374000000.0
2009-10-23 12:15:00,1.6505,1.6507,1.65035,1.65055,364500000.0
2009-10-23 12:16:00,1.65055,1.6506,1.6502,1.65045,218100000.0
2009-10-23 12:17:00,1.65045,1.65065,1.65025,1.65025,315200000.0
2009-10-23 12:18:00,1.65025,1.6504,1.6502,1.65025,218600000.0
2009-10-23 12:19:00,1.6502,1.65065,1.6502,1.65065,284500000.0
2009-10-23 12:20:00,1.6507,1.6509,1.6505,1.65065,282700000.0
2009-10-23 12:21:00,1.65065,1.65085,1.6503,1.65075,313300000.0
2009-10-23 12:22:00,1.6507,1.6508,1.6498,1.6504,324000000.0
2009-10-23 12:23:00,1.6505,1.6509,1.6501,1.65085,250800000.0
2009-10-23 12:24:00,1.65085,1.65105,1.6508,1.651,234000000.0
2009-10-23 12:25:00,1.651,1.6514,1.651,1.6514,143400000.0
2009-10-23 12:26:00,1.6514,1.65145,1.651,1.6511,210600000.0
2009-10-23 12:27:00,1.65105,1.65175,1.65095,1.6517,236200000.0
2009-10-23 12:28:00,1.65165,1.65235,1.6515,1.65215,255000000.0
2009-10-23 12:29:00,1.6522,1.6525,1.652,1.6523,259600000.0
2009-10-23 12:30:00,1.6523,1.65265,1.652,1.652,293400000.0
2009-10-23 12:31:00,1.652,1.65205,1.6514,1.6514,196300000.0
2009-10-23 12:32:00,1.65135,1.65155,1.65045,1.6508,227800000.0
2009-10-23 12:33:00,1.65075,1.6509,1.6504,1.6509,254100000.0
2009-10-23 12:34:00,1.6509,1.65095,1.6504,1.6504,401500000.0
2009-10-23 12:35:00,1.65045,1.65115,1.65045,1.651,347100000.0
2009-10-23 12:36:00,1.65105,1.6513,1.6509,1.65105,332300000.0
2009-10-23 12:37:00,1.65105,1.6515,1.651,1.6514,192600000.0
2009-10-23 12:38:00,1.65125,1.6519,1.65115,1.6518,259100000.0
2009-10-23 12:39:00,1.6517,1.6518,1.65105,1.6513,231200000.0
2009-10-23 12:40:00,1.6513,1.6513,1.65085,1.6512,174000000.0
2009-10-23 12:41:00,1.65125,1.65165,1.6512,1.6515,245600000.0
2009-10-23 12:42:00,1.6516,1.6516,1.6504,1.6508,394700000.0
2009-10-23 12:43:00,1.65075,1.65135,1.6506,1.65135,262900000.0
2009-10-23 12:44:00,1.6515,1.65165,1.6509,1.6516,244100000.0
2009-10-23 12:45:00,1.6516,1.6516,1.65095,1.6511,308100000.0
2009-10-23 12:46:00,1.6511,1.65155,1.65095,1.65095,338500000.0
2009-10-23 12:47:00,1.651,1.65145,1.651,1.6514,159100000.0
2009-10-23 12:48:00,1.65145,1.6516,1.65125,1.65135,218600000.0
2009-10-23 12:49:00,1.65135,1.65145,1.65125,1.6514,240500000.0
2009-10-23 12:50:00,1.6514,1.6515,1.6512,1.65135,213100000.0
2009-10-23 12:51:00,1.6513,1.6515,1.65115,1.6514,242900000.0
2009-10-23 12:52:00,1.6514,1.6516,1.65135,1.65145,184900000.0
2009-10-23 12:53:00,1.6514,1.65165,1.65135,1.65165,230100000.0
2009-10-23 12:54:00,1.6516,1.6518,1.65155,1.6517,137800000.0
2009-10-23 12:55:00,1.6517,1.6517,1.6512,1.6512,177600000.0
2009-10-23 12:56:00,1.65115,1.65125,1.65095,1.6511,289800000.0
2009-10-23 12:57:00,1.6511,1.65125,1.65095,1.6512,223200000.0
2009-10-23 12:58:00,1.65125,1.6515,1.6511,1.6511,249900000.0
2009-10-23 12:59:00,1.6512,1.65125,1.65085,1.6509,217100000.0
2009-10-23 13:00:00,1.65085,1.651,1.6496,1.64965,420100000.0
2009-10-23 13:01:00,1.64965,1.6497,1.64895,1.64925,355100000.0
2009-10-23 13:02:00,1.64925,1.6494,1.64845,1.6492,408900000.0
2009-10-23 13:03:00,1.6492,1.6494,1.6489,1.6494,296400000.0
2009-10-23 13:04:00,1.6493,1.6495,1.64925,1.6493,254700000.0
2009-10-23 13:05:00,1.64925,1.64945,1.649,1.64915,306700000.0
2009-10-23 13:06:00,1.64915,1.6492,1.64785,1.6479,268100000.0
2009-10-23 13:07:00,1.64795,1.64845,1.64795,1.64805,327800000.0
2009-10-23 13:08:00,1.6481,1.6491,1.6481,1.6487,227000000.0
2009-10-23 13:09:00,1.6487,1.64895,1.64855,1.64865,177600000.0
2009-10-23 13:10:00,1.6486,1.64865,1.6484,1.6484,195100000.0
2009-10-23 13:11:00,1.64835,1.64845,1.6481,1.6484,168800000.0
2009-10-23 13:12:00,1.64835,1.6489,1.64835,1.64845,191800000.0
2009-10-23 13:13:00,1.6484,1.64855,1.6479,1.6481,303000000.0
2009-10-23 13:14:00,1.6481,1.6483,1.6481,1.64825,178400000.0
2009-10-23 13:15:00,1.64825,1.6486,1.64825,1.6486,130500000.0
2009-10-23 13:16:00,1.6486,1.6494,1.6486,1.64905,162100000.0
2009-10-23 13:17:00,1.64905,1.64915,1.6486,1.6489,159100000.0
2009-10-23 13:18:00,1.6489,1.649,1.64765,1.64785,187600000.0
2009-10-23 13:19:00,1.64775,1.64775,1.64645,1.64655,248300000.0
2009-10-23 13:20:00,1.6466,1.6473,1.64645,1.6469,307660000.0
2009-10-23 13:21:00,1.6469,1.6472,1.6468,1.64695,171200000.0
2009-10-23 13:22:00,1.64695,1.64845,1.64695,1.64835,269600000.0
2009-10-23 13:23:00,1.64835,1.6484,1.64755,1.64795,239400000.0
2009-10-23 13:24:00,1.64795,1.64795,1.64695,1.6473,282900000.0
2009-10-23 13:25:00,1.6474,1.64745,1.647,1.6473,203100000.0
2009-10-23 13:26:00,1.6473,1.64765,1.6467,1.6468,299100000.0
2009-10-23 13:27:00,1.64675,1.64685,1.6461,1.64665,426000000.0
2009-10-23 13:28:00,1.6467,1.64675,1.64625,1.64635,396700000.0
2009-10-23 13:29:00,1.64635,1.64655,1.64615,1.6462,284800000.0
2009-10-23 13:30:00,1.6462,1.6466,1.6461,1.64645,348400000.0
2009-10-23 13:31:00,1.64645,1.6468,1.6463,1.64635,272500000.0
2009-10-23 13:32:00,1.64635,1.64715,1.64635,1.6468,343200000.0
2009-10-23 13:33:00,1.6469,1.6469,1.6466,1.64685,308800000.0
2009-10-23 13:34:00,1.64685,1.647,1.64655,1.64675,407700000.0
2009-10-23 13:35:00,1.6468,1.647,1.64655,1.64695,306000000.0
2009-10-23 13:36:00,1.64695,1.64725,1.64675,1.64685,251800000.0
2009-10-23 13:37:00,1.64685,1.64755,1.64685,1.64735,320100000.0
2009-10-23 13:38:00,1.64735,1.64745,1.6469,1.64745,220600000.0
2009-10-23 13:39:00,1.6474,1.6474,1.64685,1.647,212000000.0
2009-10-23 13:40:00,1.6471,1.6471,1.64645,1.64675,255100000.0
2009-10-23 13:41:00,1.6468,1.64715,1.64655,1.64665,233500000.0
2009-10-23 13:42:00,1.6468,1.64695,1.64675,1.64675,186400000.0
2009-10-23 13:43:00,1.64675,1.647,1.64655,1.64695,153700000.0
2009-10-23 13:44:00,1.64695,1.6471,1.64685,1.64695,149200000.0
2009-10-23 13:45:00,1.64685,1.64725,1.6467,1.647,258300000.0
2009-10-23 13:46:00,1.647,1.6473,1.6469,1.6473,250300000.0
2009-10-23 13:47:00,1.6473,1.6473,1.64705,1.64715,139100000.0
2009-10-23 13:48:00,1.64715,1.64735,1.6471,1.6472,301700000.0
2009-10-23 13:49:00,1.6472,1.64745,1.64705,1.64725,190900000.0
2009-10-23 13:50:00,1.64715,1.6473,1.64695,1.6471,166000000.0
2009-10-23 13:51:00,1.6471,1.64745,1.64695,1.6471,220000000.0
2009-10-23 13:52:00,1.64705,1.6473,1.64675,1.64675,295200000.0
2009-10-23 13:53:00,1.64675,1.6474,1.64675,1.6474,266800000.0
2009-10-23 13:54:00,1.6474,1.64775,1.6473,1.64765,75700000.0
2009-10-23 13:55:00,1.6476,1.6482,1.6476,1.6482,82700000.0
2009-10-23 13:56:00,1.6482,1.64865,1.6478,1.64785,145300000.0
2009-10-23 13:57:00,1.64785,1.6479,1.64765,1.64775,171600000.0
2009-10-23 13:58:00,1.64775,1.6485,1.64775,1.6483,259300000.0
2009-10-23 13:59:00,1.6483,1.6488,1.6483,1.6485,250600000.0
2009-10-23 14:00:00,1.6485,1.649,1.64845,1.64875,411900000.0
2009-10-23 14:01:00,1.64885,1.64905,1.64875,1.6488,277800000.0
2009-10-23 14:02:00,1.6488,1.64895,1.6487,1.64895,185400000.0
2009-10-23 14:03:00,1.64895,1.64895,1.6486,1.6487,230700000.0
2009-10-23 14:04:00,1.6486,1.6486,1.6483,1.6485,252300000.0
2009-10-23 14:05:00,1.6485,1.6485,1.64825,1.64845,170900000.0
2009-10-23 14:06:00,1.64845,1.64855,1.6484,1.64855,107200000.0
2009-10-23 14:07:00,1.64855,1.6487,1.6482,1.6487,125200000.0
2009-10-23 14:08:00,1.6487,1.64925,1.64865,1.6492,174500000.0
2009-10-23 14:09:00,1.6492,1.6492,1.64855,1.6487,185900000.0
2009-10-23 14:10:00,1.6487,1.6494,1.64865,1.6494,162600000.0
2009-10-23 14:11:00,1.64945,1.64965,1.6491,1.6491,267000000.0
2009-10-23 14:12:00,1.6491,1.64915,1.64895,1.64905,265500000.0
2009-10-23 14:13:00,1.64905,1.6501,1.649,1.6498,403200000.0
2009-10-23 14:14:00,1.6498,1.64995,1.6493,1.64935,273600000.0
2009-10-23 14:15:00,1.64935,1.64985,1.6492,1.64985,289400000.0
2009-10-23 14:16:00,1.64985,1.65015,1.64955,1.6498,246200000.0
2009-10-23 14:17:00,1.6498,1.64995,1.6497,1.64985,286500000.0
2009-10-23 14:18:00,1.64985,1.6499,1.64945,1.64965,265200000.0
2009-10-23 14:19:00,1.64965,1.6499,1.6496,1.6496,294300000.0
2009-10-23 14:20:00,1.6496,1.65045,1.6496,1.6503,310000000.0
2009-10-23 14:21:00,1.6503,1.65045,1.6498,1.6499,266400000.0
2009-10-23 14:22:00,1.6499,1.65035,1.6499,1.6499,290300000.0
2009-10-23 14:23:00,1.6499,1.65005,1.6495,1.64985,379600000.0
2009-10-23 14:24:00,1.64975,1.6499,1.6494,1.6494,297000000.0
2009-10-23 14:25:00,1.6494,1.64975,1.64905,1.6493,281700000.0
2009-10-23 14:26:00,1.64935,1.64935,1.64905,1.6491,322700000.0
2009-10-23 14:27:00,1.6491,1.6496,1.6491,1.6493,321200000.0
2009-10-23 14:28:00,1.6493,1.64965,1.64915,1.64965,151700000.0
2009-10-23 14:29:00,1.64965,1.6497,1.64935,1.64955,189900000.0
2009-10-23 14:30:00,1.64955,1.6498,1.6495,1.64975,295200000.0
2009-10-23 14:31:00,1.6497,1.6507,1.6497,1.65025,212700000.0
2009-10-23 14:32:00,1.65025,1.65055,1.65015,1.65025,228300000.0
2009-10-23 14:33:00,1.65025,1.65035,1.6501,1.6501,83200000.0
2009-10-23 14:34:00,1.65005,1.65045,1.6498,1.6499,233100000.0
2009-10-23 14:35:00,1.6499,1.6503,1.64975,1.6501,360700000.0
2009-10-23 14:36:00,1.6501,1.65075,1.6501,1.6507,276000000.0
2009-10-23 14:37:00,1.65055,1.6508,1.6505,1.65055,317300000.0
2009-10-23 14:38:00,1.6506,1.65065,1.6503,1.65045,339300000.0
2009-10-23 14:39:00,1.65045,1.65055,1.65015,1.65025,198900000.0
2009-10-23 14:40:00,1.6502,1.65035,1.6501,1.6502,298500000.0
2009-10-23 14:41:00,1.65015,1.6503,1.65,1.6502,215300000.0
2009-10-23 14:42:00,1.65025,1.65105,1.65025,1.6509,255000000.0
2009-10-23 14:43:00,1.6509,1.6515,1.65085,1.65145,391800000.0
2009-10-23 14:44:00,1.65145,1.65145,1.6508,1.65115,204900000.0
2009-10-23 14:45:00,1.65125,1.65155,1.6507,1.65085,384900000.0
2009-10-23 14:46:00,1.65085,1.65145,1.65065,1.65115,274400000.0
2009-10-23 14:47:00,1.65115,1.65135,1.6509,1.6513,327500000.0
2009-10-23 14:48:00,1.6513,1.65175,1.6513,1.65175,214200000.0
2009-10-23 14:49:00,1.6517,1.652,1.6512,1.65135,386000000.0
2009-10-23 14:50:00,1.65125,1.6514,1.651,1.65115,426200000.0
2009-10-23 14:51:00,1.6511,1.65125,1.65095,1.65105,228200000.0
2009-10-23 14:52:00,1.65105,1.6511,1.6507,1.651,334400000.0
2009-10-23 14:53:00,1.651,1.6511,1.65085,1.65105,165500000.0
2009-10-23 14:54:00,1.65105,1.6511,1.65085,1.65105,334900000.0
2009-10-23 14:55:00,1.65095,1.6513,1.6507,1.65105,363800000.0
2009-10-23 14:56:00,1.65105,1.6513,1.65075,1.65075,323400000.0
2009-10-23 14:57:00,1.65075,1.6508,1.65055,1.6506,247200000.0
2009-10-23 14:58:00,1.6506,1.65065,1.6505,1.6506,175200000.0
2009-10-23 14:59:00,1.6506,1.6506,1.64965,1.64965,258900000.0
2009-10-23 15:00:00,1.64965,1.65,1.64955,1.6497,256600000.0
2009-10-23 15:01:00,1.6496,1.6498,1.64955,1.64975,228700000.0
2009-10-23 15:02:00,1.64975,1.64985,1.6493,1.64935,260400000.0
2009-10-23 15:03:00,1.64935,1.6494,1.6491,1.6492,193000000.0
2009-10-23 15:04:00,1.6492,1.6494,1.64845,1.64845,357300000.0
2009-10-23 15:05:00,1.64845,1.6486,1.6484,1.64845,257000000.0
2009-10-23 15:06:00,1.64845,1.6485,1.6482,1.64835,276800000.0
2009-10-23 15:07:00,1.64835,1.6488,1.64835,1.64855,367800000.0
2009-10-23 15:08:00,1.64855,1.6488,1.64815,1.64825,296800000.0
2009-10-23 15:09:00,1.6483,1.64855,1.6483,1.64845,259900000.0
2009-10-23 15:10:00,1.64845,1.6489,1.64845,1.6489,312600000.0
2009-10-23 15:11:00,1.6489,1.64915,1.6488,1.6488,233500000.0
2009-10-23 15:12:00,1.6488,1.64915,1.64875,1.64905,236700000.0
2009-10-23 15:13:00,1.6491,1.64955,1.64905,1.64945,361800000.0
2009-10-23 15:14:00,1.64935,1.6498,1.6492,1.6495,323000000.0
2009-10-23 15:15:00,1.64945,1.64965,1.6492,1.64945,361000000.0
2009-10-23 15:16:00,1.6494,1.65,1.6494,1.64965,265600000.0
2009-10-23 15:17:00,1.6497,1.64985,1.64945,1.6495,275500000.0
2009-10-23 15:18:00,1.6495,1.64975,1.6495,1.64955,343100000.0
2009-10-23 15:19:00,1.64955,1.6503,1.6495,1.65025,178600000.0
2009-10-23 15:20:00,1.65035,1.65065,1.6501,1.6501,330600000.0
2009-10-23 15:21:00,1.65005,1.6503,1.65,1.65005,240600000.0
2009-10-23 15:22:00,1.65005,1.6501,1.64935,1.64995,349700000.0
2009-10-23 15:23:00,1.64995,1.64995,1.64935,1.64935,209600000.0
2009-10-23 15:24:00,1.6494,1.6497,1.6494,1.6495,214900000.0
2009-10-23 15:25:00,1.6495,1.64955,1.6493,1.64935,145800000.0
2009-10-23 15:26:00,1.64935,1.64975,1.64935,1.6496,260700000.0
2009-10-23 15:27:00,1.6496,1.64985,1.64935,1.64935,301600000.0
2009-10-23 15:28:00,1.6494,1.6497,1.6491,1.64925,268700000.0
2009-10-23 15:29:00,1.64925,1.64935,1.649,1.6491,317900000.0
2009-10-23 15:30:00,1.6491,1.6492,1.6484,1.6484,282900000.0
2009-10-23 15:31:00,1.6484,1.64865,1.6482,1.6484,307600000.0
2009-10-23 15:32:00,1.64835,1.64855,1.648,1.64845,275300000.0
2009-10-23 15:33:00,1.64845,1.64865,1.64825,1.6483,322900000.0
2009-10-23 15:34:00,1.6483,1.6484,1.648,1.64805,264800000.0
2009-10-23 15:35:00,1.64805,1.64825,1.64775,1.6482,433900000.0
2009-10-23 15:36:00,1.6482,1.64855,1.6482,1.6484,371900000.0
2009-10-23 15:37:00,1.6484,1.6488,1.6483,1.6486,319300000.0
2009-10-23 15:38:00,1.6486,1.6486,1.64815,1.6485,287400000.0
2009-10-23 15:39:00,1.6485,1.64855,1.64665,1.6472,390000000.0
2009-10-23 15:40:00,1.6472,1.6478,1.64715,1.6475,388000000.0
2009-10-23 15:41:00,1.6475,1.6475,1.647,1.64715,307700000.0
2009-10-23 15:42:00,1.6472,1.6476,1.647,1.64755,334000000.0
2009-10-23 15:43:00,1.64755,1.6477,1.64725,1.6475,337900000.0
2009-10-23 15:44:00,1.6476,1.648,1.64745,1.648,308200000.0
2009-10-23 15:45:00,1.64795,1.6481,1.64745,1.6476,294400000.0
2009-10-23 15:46:00,1.6476,1.64775,1.6472,1.64735,342300000.0
2009-10-23 15:47:00,1.64735,1.6486,1.64735,1.6485,417200000.0
2009-10-23 15:48:00,1.6485,1.6489,1.64835,1.6485,281800000.0
2009-10-23 15:49:00,1.6485,1.6485,1.6472,1.64735,278700000.0
2009-10-23 15:50:00,1.64735,1.648,1.64725,1.648,252900000.0
2009-10-23 15:51:00,1.648,1.6482,1.6473,1.64755,420600000.0
2009-10-23 15:52:00,1.6475,1.6477,1.6472,1.64735,398500000.0
2009-10-23 15:53:00,1.64735,1.64745,1.64715,1.64725,331800000.0
2009-10-23 15:54:00,1.6473,1.6482,1.6473,1.6482,332000000.0
2009-10-23 15:55:00,1.64815,1.6482,1.6478,1.64785,313600000.0
2009-10-23 15:56:00,1.64795,1.64795,1.64745,1.64755,351400000.0
2009-10-23 15:57:00,1.64755,1.64785,1.64725,1.6474,333100000.0
2009-10-23 15:58:00,1.6474,1.6474,1.6469,1.647,287900000.0
2009-10-23 15:59:00,1.647,1.6471,1.6459,1.64615,283900000.0
2009-10-23 16:00:00,1.64605,1.6474,1.64535,1.6474,344800000.0
2009-10-23 16:01:00,1.6474,1.64845,1.64735,1.64805,316200000.0
2009-10-23 16:02:00,1.64805,1.64865,1.64765,1.64785,379000000.0
2009-10-23 16:03:00,1.6479,1.6484,1.64785,1.64815,476500000.0
2009-10-23 16:04:00,1.64815,1.6483,1.6477,1.6478,444700000.0
2009-10-23 16:05:00,1.6479,1.648,1.647,1.647,412200000.0
2009-10-23 16:06:00,1.64705,1.6473,1.6459,1.64615,379900000.0
2009-10-23 16:07:00,1.64615,1.6465,1.6457,1.64595,392900000.0
2009-10-23 16:08:00,1.64595,1.64765,1.6459,1.64745,374200000.0
2009-10-23 16:09:00,1.64745,1.64775,1.647,1.64725,287500000.0
2009-10-23 16:10:00,1.64725,1.64775,1.64725,1.6476,267200000.0
2009-10-23 16:11:00,1.64765,1.6478,1.6471,1.64725,381700000.0
2009-10-23 16:12:00,1.6473,1.64795,1.64715,1.6479,305100000.0
2009-10-23 16:13:00,1.64795,1.6494,1.64785,1.64925,358800000.0
2009-10-23 16:14:00,1.64925,1.6493,1.64795,1.64795,387100000.0
2009-10-23 16:15:00,1.64795,1.6481,1.64735,1.64755,335900000.0
2009-10-23 16:16:00,1.6475,1.64805,1.6475,1.6477,372300000.0
2009-10-23 16:17:00,1.64755,1.648,1.6469,1.64695,282100000.0
2009-10-23 16:18:00,1.64695,1.64795,1.64695,1.64765,404500000.0
2009-10-23 16:19:00,1.64775,1.64835,1.6476,1.6482,325000000.0
2009-10-23 16:20:00,1.6482,1.6482,1.64795,1.6481,235900000.0
2009-10-23 16:21:00,1.6481,1.6482,1.6479,1.6481,230400000.0
2009-10-23 16:22:00,1.6481,1.64815,1.64765,1.64765,312200000.0
2009-10-23 16:23:00,1.64765,1.64825,1.64755,1.64815,226000000.0
2009-10-23 16:24:00,1.64815,1.6486,1.6479,1.64795,361700000.0
2009-10-23 16:25:00,1.64795,1.6489,1.64795,1.6486,322600000.0
2009-10-23 16:26:00,1.6486,1.6493,1.6486,1.64895,235000000.0
2009-10-23 16:27:00,1.649,1.6493,1.6488,1.649,270900000.0
2009-10-23 16:28:00,1.649,1.64905,1.6487,1.6487,324400000.0
2009-10-23 16:29:00,1.6487,1.6488,1.6485,1.6485,368500000.0
2009-10-23 16:30:00,1.6485,1.6487,1.64845,1.6485,335800000.0
2009-10-23 16:31:00,1.6485,1.64905,1.6485,1.6489,372000000.0
2009-10-23 16:32:00,1.64895,1.64925,1.6489,1.64925,314900000.0
2009-10-23 16:33:00,1.64925,1.64975,1.64925,1.64955,314600000.0
2009-10-23 16:34:00,1.64945,1.64955,1.6492,1.6495,304100000.0
2009-10-23 16:35:00,1.6495,1.65005,1.64945,1.6496,381000000.0
2009-10-23 16:36:00,1.64955,1.6496,1.64905,1.64905,323000000.0
2009-10-23 16:37:00,1.649,1.64915,1.6488,1.64905,209200000.0
2009-10-23 16:38:00,1.649,1.64905,1.6486,1.6487,358200000.0
2009-10-23 16:39:00,1.6487,1.64875,1.6484,1.64845,255700000.0
2009-10-23 16:40:00,1.64845,1.6487,1.6483,1.6487,301300000.0
2009-10-23 16:41:00,1.6487,1.64875,1.64845,1.64855,221500000.0
2009-10-23 16:42:00,1.6486,1.6487,1.648,1.6484,356700000.0
2009-10-23 16:43:00,1.64835,1.6485,1.64805,1.64805,238200000.0
2009-10-23 16:44:00,1.64805,1.6481,1.64745,1.6476,325100000.0
2009-10-23 16:45:00,1.6476,1.6476,1.64725,1.64735,241800000.0
2009-10-23 16:46:00,1.6472,1.6474,1.64695,1.64695,411700000.0
2009-10-23 16:47:00,1.64695,1.6472,1.64675,1.64705,340300000.0
2009-10-23 16:48:00,1.64705,1.64735,1.6469,1.64735,409900000.0
2009-10-23 16:49:00,1.6474,1.6477,1.64715,1.64725,322800000.0
2009-10-23 16:50:00,1.64725,1.64735,1.64695,1.64715,279400000.0
2009-10-23 16:51:00,1.64715,1.64725,1.647,1.647,284600000.0
2009-10-23 16:52:00,1.64695,1.64705,1.6468,1.64695,252700000.0
2009-10-23 16:53:00,1.6469,1.647,1.64655,1.6468,282400000.0
2009-10-23 16:54:00,1.6468,1.64685,1.64635,1.6465,253500000.0
2009-10-23 16:55:00,1.6465,1.6467,1.64625,1.64635,425000000.0
2009-10-23 16:56:00,1.6463,1.64675,1.64615,1.6466,385100000.0
2009-10-23 16:57:00,1.64655,1.64675,1.6464,1.64665,403600000.0
2009-10-23 16:58:00,1.64665,1.6469,1.64645,1.6469,359200000.0
2009-10-23 16:59:00,1.64705,1.64725,1.64645,1.64645,476200000.0
2009-10-23 17:00:00,1.64645,1.64715,1.64645,1.647,341500000.0
2009-10-23 17:01:00,1.6471,1.6471,1.64675,1.64695,276200000.0
2009-10-23 17:02:00,1.64695,1.6472,1.6468,1.647,406800000.0
2009-10-23 17:03:00,1.647,1.647,1.64665,1.64685,368900000.0
2009-10-23 17:04:00,1.64685,1.64685,1.64645,1.64665,290100000.0
2009-10-23 17:05:00,1.64665,1.64675,1.64645,1.64645,210100000.0
2009-10-23 17:06:00,1.64645,1.64655,1.64635,1.6465,201300000.0
2009-10-23 17:07:00,1.6465,1.64675,1.64645,1.6467,174100000.0
2009-10-23 17:08:00,1.64665,1.6467,1.6462,1.64645,303800000.0
2009-10-23 17:09:00,1.64645,1.64655,1.64605,1.64605,305900000.0
2009-10-23 17:10:00,1.64605,1.64645,1.646,1.64635,365800000.0
2009-10-23 17:11:00,1.6463,1.6465,1.64625,1.6464,288000000.0
2009-10-23 17:12:00,1.6464,1.64655,1.64615,1.6463,248600000.0
2009-10-23 17:13:00,1.6463,1.6464,1.6462,1.64635,197000000.0
2009-10-23 17:14:00,1.6464,1.64645,1.6462,1.64625,180800000.0
2009-10-23 17:15:00,1.64625,1.64635,1.64595,1.64615,264100000.0
2009-10-23 17:16:00,1.64615,1.6464,1.6461,1.6462,289800000.0
2009-10-23 17:17:00,1.6462,1.6465,1.64615,1.6465,290800000.0
2009-10-23 17:18:00,1.6465,1.64665,1.64635,1.64655,311800000.0
2009-10-23 17:19:00,1.6465,1.6468,1.6465,1.64665,449100000.0
2009-10-23 17:20:00,1.64665,1.6479,1.64665,1.64775,424700000.0
2009-10-23 17:21:00,1.64785,1.6485,1.64785,1.64815,294700000.0
2009-10-23 17:22:00,1.6481,1.64825,1.64745,1.64765,335600000.0
2009-10-23 17:23:00,1.64755,1.6477,1.6473,1.64745,389400000.0
2009-10-23 17:24:00,1.6475,1.6476,1.64715,1.64725,247000000.0
2009-10-23 17:25:00,1.64725,1.6475,1.64715,1.64735,410600000.0
2009-10-23 17:26:00,1.6473,1.6477,1.6473,1.64765,299600000.0
2009-10-23 17:27:00,1.64765,1.6478,1.6475,1.64755,142700000.0
2009-10-23 17:28:00,1.64755,1.64765,1.64745,1.6476,165900000.0
2009-10-23 17:29:00,1.6476,1.6477,1.64745,1.6476,135400000.0
2009-10-23 17:30:00,1.64755,1.6479,1.6475,1.6477,271100000.0
2009-10-23 17:31:00,1.64765,1.6477,1.6474,1.64765,278900000.0
2009-10-23 17:32:00,1.64765,1.64765,1.64695,1.647,292200000.0
2009-10-23 17:33:00,1.647,1.6472,1.6466,1.6467,338300000.0
2009-10-23 17:34:00,1.64665,1.647,1.64635,1.6468,302600000.0
2009-10-23 17:35:00,1.6468,1.64685,1.6463,1.64645,291400000.0
2009-10-23 17:36:00,1.64645,1.6467,1.64645,1.64655,178200000.0
2009-10-23 17:37:00,1.6466,1.64665,1.6464,1.6465,183100000.0
2009-10-23 17:38:00,1.64645,1.6467,1.6463,1.64645,266600000.0
2009-10-23 17:39:00,1.6464,1.6465,1.6461,1.6463,166800000.0
2009-10-23 17:40:00,1.6463,1.64645,1.64625,1.6464,144700000.0
2009-10-23 17:41:00,1.64645,1.6465,1.6463,1.64635,331300000.0
2009-10-23 17:42:00,1.64635,1.6465,1.64615,1.64625,171900000.0
2009-10-23 17:43:00,1.64625,1.6465,1.6461,1.64615,330200000.0
2009-10-23 17:44:00,1.64615,1.6464,1.6461,1.64625,226000000.0
2009-10-23 17:45:00,1.64625,1.64645,1.64625,1.6463,170800000.0
2009-10-23 17:46:00,1.6463,1.6464,1.64625,1.64625,237100000.0
2009-10-23 17:47:00,1.64625,1.64625,1.64615,1.64615,214700000.0
2009-10-23 17:48:00,1.64615,1.64645,1.6461,1.6462,279500000.0
2009-10-23 17:49:00,1.6462,1.64655,1.6461,1.6462,160900000.0
2009-10-23 17:50:00,1.6462,1.6465,1.64615,1.64625,284299999.0
2009-10-23 17:51:00,1.64615,1.6468,1.64615,1.64665,362500000.0
2009-10-23 17:52:00,1.64665,1.6467,1.6463,1.6464,274300000.0
2009-10-23 17:53:00,1.6464,1.6466,1.6462,1.64625,386800000.0
2009-10-23 17:54:00,1.64625,1.64655,1.64615,1.6465,362000000.0
2009-10-23 17:55:00,1.6466,1.64675,1.64635,1.64645,341500000.0
2009-10-23 17:56:00,1.64645,1.64645,1.64625,1.64635,312700000.0
2009-10-23 17:57:00,1.6464,1.64665,1.6462,1.64645,232700000.0
2009-10-23 17:58:00,1.64645,1.64685,1.6462,1.6464,321300000.0
2009-10-23 17:59:00,1.6464,1.6465,1.64625,1.6465,429100000.0
2009-10-23 18:00:00,1.64645,1.6467,1.64585,1.64585,350700000.0
2009-10-23 18:01:00,1.6458,1.6459,1.64525,1.64535,323400000.0
2009-10-23 18:02:00,1.64535,1.6454,1.6444,1.64495,334900000.0
2009-10-23 18:03:00,1.64485,1.64555,1.64465,1.6448,445700000.0
2009-10-23 18:04:00,1.64485,1.645,1.6444,1.6449,318000000.0
2009-10-23 18:05:00,1.6449,1.6454,1.64465,1.6451,529900000.0
2009-10-23 18:06:00,1.6451,1.6452,1.6448,1.64485,226700000.0
2009-10-23 18:07:00,1.64485,1.64495,1.64455,1.6447,332600000.0
2009-10-23 18:08:00,1.6448,1.64495,1.64455,1.64485,419000000.0
2009-10-23 18:09:00,1.64485,1.64525,1.64465,1.64525,316600000.0
2009-10-23 18:10:00,1.6453,1.64545,1.64505,1.6451,392700000.0
2009-10-23 18:11:00,1.64525,1.6456,1.6451,1.64555,344900000.0
2009-10-23 18:12:00,1.64565,1.6458,1.64505,1.64515,380200000.0
2009-10-23 18:13:00,1.64515,1.6456,1.64515,1.64515,388000000.0
2009-10-23 18:14:00,1.64515,1.6452,1.64455,1.64455,400500000.0
2009-10-23 18:15:00,1.6445,1.6449,1.64445,1.64485,360700000.0
2009-10-23 18:16:00,1.64485,1.64505,1.6447,1.64495,372600000.0
2009-10-23 18:17:00,1.64495,1.64515,1.6449,1.6451,295400000.0
2009-10-23 18:18:00,1.64515,1.6456,1.6451,1.6456,292800000.0
2009-10-23 18:19:00,1.64555,1.64555,1.6453,1.64555,237900000.0
2009-10-23 18:20:00,1.64555,1.6457,1.64525,1.64525,171700000.0
2009-10-23 18:21:00,1.64525,1.64535,1.64505,1.64535,111700000.0
2009-10-23 18:22:00,1.6453,1.6454,1.6452,1.6452,102700000.0
2009-10-23 18:23:00,1.6452,1.64525,1.645,1.6451,148000000.0
2009-10-23 18:24:00,1.6451,1.64515,1.64485,1.64485,273300000.0
2009-10-23 18:25:00,1.64485,1.645,1.6448,1.6449,166000000.0
2009-10-23 18:26:00,1.6449,1.64525,1.6449,1.64505,164000000.0
2009-10-23 18:27:00,1.64505,1.64515,1.64475,1.64475,182500000.0
2009-10-23 18:28:00,1.6448,1.64485,1.6446,1.6447,210900000.0
2009-10-23 18:29:00,1.64465,1.64465,1.6445,1.6446,145900000.0
2009-10-23 18:30:00,1.6446,1.64485,1.64455,1.64475,329400000.0
2009-10-23 18:31:00,1.64475,1.645,1.6447,1.6449,213600000.0
2009-10-23 18:32:00,1.6449,1.64495,1.64475,1.6448,185200000.0
2009-10-23 18:33:00,1.6448,1.64505,1.6448,1.64505,139600000.0
2009-10-23 18:34:00,1.645,1.6451,1.6448,1.6448,195100000.0
2009-10-23 18:35:00,1.6448,1.64495,1.6447,1.6448,284500000.0
2009-10-23 18:36:00,1.6448,1.6449,1.64465,1.64465,152800000.0
2009-10-23 18:37:00,1.64465,1.64485,1.64465,1.64465,207800000.0
2009-10-23 18:38:00,1.6446,1.6448,1.64445,1.64445,164700000.0
2009-10-23 18:39:00,1.64445,1.64485,1.64445,1.6446,333700000.0
2009-10-23 18:40:00,1.6446,1.6447,1.64445,1.64465,209700000.0
2009-10-23 18:41:00,1.64455,1.6447,1.64445,1.6447,97000000.0
2009-10-23 18:42:00,1.6447,1.64515,1.64465,1.64515,287300000.0
2009-10-23 18:43:00,1.64515,1.64525,1.6451,1.6452,127300000.0
2009-10-23 18:44:00,1.64515,1.64515,1.64465,1.64465,56300000.0
2009-10-23 18:45:00,1.64465,1.64475,1.64405,1.64415,211000000.0
2009-10-23 18:46:00,1.64415,1.64415,1.6434,1.64345,293900000.0
2009-10-23 18:47:00,1.64345,1.6435,1.643,1.64315,313900000.0
2009-10-23 18:48:00,1.6432,1.6435,1.6431,1.6433,308600000.0
2009-10-23 18:49:00,1.6433,1.64355,1.64315,1.64325,294500000.0
2009-10-23 18:50:00,1.64325,1.6435,1.6431,1.6434,244900000.0
2009-10-23 18:51:00,1.64335,1.64335,1.64305,1.6431,174600000.0
2009-10-23 18:52:00,1.6431,1.6431,1.6426,1.6426,223400000.0
2009-10-23 18:53:00,1.6426,1.64285,1.6424,1.64275,294700000.0
2009-10-23 18:54:00,1.6427,1.64275,1.6425,1.64255,155000000.0
2009-10-23 18:55:00,1.64255,1.643,1.64255,1.64295,139600000.0
2009-10-23 18:56:00,1.64295,1.6431,1.6428,1.64305,287100000.0
2009-10-23 18:57:00,1.64305,1.6433,1.643,1.6431,287800000.0
2009-10-23 18:58:00,1.64305,1.64305,1.64275,1.64275,130000000.0
2009-10-23 18:59:00,1.64275,1.64315,1.64255,1.6427,391200000.0
2009-10-23 19:00:00,1.6427,1.643,1.64265,1.6429,198000000.0
2009-10-23 19:01:00,1.6429,1.6429,1.64265,1.6427,218300000.0
2009-10-23 19:02:00,1.6427,1.6429,1.64255,1.64255,356400000.0
2009-10-23 19:03:00,1.64265,1.64265,1.6415,1.6419,383500000.0
2009-10-23 19:04:00,1.6419,1.64225,1.6415,1.64155,324100000.0
2009-10-23 19:05:00,1.64155,1.64195,1.64155,1.64175,217800000.0
2009-10-23 19:06:00,1.6418,1.64215,1.64165,1.64215,218400000.0
2009-10-23 19:07:00,1.6421,1.6423,1.6419,1.6423,226200000.0
2009-10-23 19:08:00,1.64235,1.64265,1.64225,1.6426,213200000.0
2009-10-23 19:09:00,1.6426,1.6427,1.64225,1.64225,223100000.0
2009-10-23 19:10:00,1.64225,1.64225,1.642,1.64215,166400000.0
2009-10-23 19:11:00,1.64215,1.6422,1.6419,1.64205,218500000.0
2009-10-23 19:12:00,1.64205,1.64225,1.64205,1.64225,234100000.0
2009-10-23 19:13:00,1.64225,1.64225,1.64195,1.64195,337400000.0
2009-10-23 19:14:00,1.64195,1.6422,1.64195,1.6421,186600000.0
2009-10-23 19:15:00,1.64235,1.64235,1.642,1.6421,144100000.0
2009-10-23 19:16:00,1.64205,1.6422,1.64205,1.6421,138800000.0
2009-10-23 19:17:00,1.64205,1.64225,1.642,1.64215,195800000.0
2009-10-23 19:18:00,1.64215,1.64215,1.6416,1.64175,321500000.0
2009-10-23 19:19:00,1.6417,1.6418,1.6416,1.6417,286200000.0
2009-10-23 19:20:00,1.64175,1.64185,1.6416,1.6418,230700000.0
2009-10-23 19:21:00,1.6419,1.6421,1.6418,1.6421,262900000.0
2009-10-23 19:22:00,1.64205,1.6422,1.64195,1.64205,302300000.0
2009-10-23 19:23:00,1.64205,1.6421,1.6419,1.64195,196100000.0
2009-10-23 19:24:00,1.64195,1.642,1.6418,1.642,198000000.0
2009-10-23 19:25:00,1.642,1.6421,1.64185,1.6421,155200000.0
2009-10-23 19:26:00,1.6421,1.6422,1.6421,1.64215,76500000.0
2009-10-23 19:27:00,1.64215,1.6423,1.64205,1.6422,181100000.0
2009-10-23 19:28:00,1.64235,1.64245,1.64215,1.6422,151100000.0
2009-10-23 19:29:00,1.6422,1.64235,1.6421,1.64225,144700000.0
2009-10-23 19:30:00,1.64225,1.64235,1.64215,1.6423,205900000.0
2009-10-23 19:31:00,1.6423,1.64245,1.64215,1.6424,255700000.0
2009-10-23 19:32:00,1.64245,1.64245,1.64205,1.64205,424800000.0
2009-10-23 19:33:00,1.6421,1.64245,1.64205,1.6423,248100000.0
2009-10-23 19:34:00,1.6423,1.64245,1.6421,1.6424,316200000.0
2009-10-23 19:35:00,1.6424,1.64255,1.64225,1.64245,299200000.0
2009-10-23 19:36:00,1.6425,1.6426,1.64225,1.6423,266200000.0
2009-10-23 19:37:00,1.64235,1.64265,1.6423,1.64245,225700000.0
2009-10-23 19:38:00,1.6425,1.6432,1.6424,1.64305,416000000.0
2009-10-23 19:39:00,1.64305,1.6432,1.6427,1.6431,243400000.0
2009-10-23 19:40:00,1.6431,1.64315,1.64295,1.64295,188100000.0
2009-10-23 19:41:00,1.64305,1.64335,1.64305,1.64305,137400000.0
2009-10-23 19:42:00,1.6431,1.6431,1.64275,1.64295,261900000.0
2009-10-23 19:43:00,1.64295,1.64315,1.64285,1.64305,195600000.0
2009-10-23 19:44:00,1.643,1.64315,1.64275,1.64275,260500000.0
2009-10-23 19:45:00,1.6427,1.643,1.64265,1.6429,311200000.0
2009-10-23 19:46:00,1.64285,1.6429,1.64265,1.64275,284000000.0
2009-10-23 19:47:00,1.64275,1.64285,1.6426,1.64285,214300000.0
2009-10-23 19:48:00,1.6429,1.6429,1.64275,1.64285,209500000.0
2009-10-23 19:49:00,1.64285,1.64305,1.6428,1.6429,193900000.0
2009-10-23 19:50:00,1.64285,1.64295,1.64275,1.64275,260600000.0
2009-10-23 19:51:00,1.64265,1.64295,1.64265,1.6429,306800000.0
2009-10-23 19:52:00,1.64295,1.643,1.64285,1.6429,133800000.0
2009-10-23 19:53:00,1.6429,1.64295,1.6428,1.64285,212600000.0
2009-10-23 19:54:00,1.64285,1.643,1.6427,1.643,166200000.0
2009-10-23 19:55:00,1.643,1.64305,1.6428,1.6428,218500000.0
2009-10-23 19:56:00,1.64275,1.64295,1.6427,1.64285,290000000.0
2009-10-23 19:57:00,1.64285,1.643,1.6428,1.643,154500000.0
2009-10-23 19:58:00,1.64305,1.64305,1.6429,1.64295,136200000.0
2009-10-23 19:59:00,1.643,1.64335,1.6429,1.6431,228200000.0
2009-10-23 20:00:00,1.64305,1.64325,1.64295,1.64315,307300000.0
2009-10-23 20:01:00,1.64315,1.6433,1.643,1.64305,236200000.0
2009-10-23 20:02:00,1.643,1.64325,1.64295,1.64315,300700000.0
2009-10-23 20:03:00,1.64325,1.6434,1.64295,1.64295,314900000.0
2009-10-23 20:04:00,1.64295,1.64325,1.6429,1.6431,191500000.0
2009-10-23 20:05:00,1.6431,1.64315,1.64275,1.6431,421000000.0
2009-10-23 20:06:00,1.6431,1.64385,1.6431,1.64355,470700000.0
2009-10-23 20:07:00,1.64355,1.6441,1.6435,1.6437,415400000.0
2009-10-23 20:08:00,1.6437,1.6439,1.64365,1.6439,377400000.0
2009-10-23 20:09:00,1.6439,1.64415,1.64375,1.64415,388500000.0
2009-10-23 20:10:00,1.64415,1.6444,1.6438,1.644,359600000.0
2009-10-23 20:11:00,1.644,1.64425,1.64375,1.6438,346600000.0
2009-10-23 20:12:00,1.64385,1.6439,1.6435,1.6437,329400000.0
2009-10-23 20:13:00,1.6437,1.6439,1.64365,1.6437,301100000.0
2009-10-23 20:14:00,1.6437,1.64375,1.6435,1.64375,231400000.0
2009-10-23 20:15:00,1.6437,1.6438,1.64355,1.6436,229600000.0
2009-10-23 20:16:00,1.64355,1.6436,1.6433,1.6435,322600000.0
2009-10-23 20:17:00,1.6435,1.64375,1.6435,1.64375,220600000.0
2009-10-23 20:18:00,1.6437,1.64395,1.6437,1.64375,151400000.0
2009-10-23 20:19:00,1.64375,1.644,1.6437,1.64395,158200000.0
2009-10-23 20:20:00,1.6439,1.644,1.64375,1.644,238000000.0
2009-10-23 20:21:00,1.644,1.6441,1.64375,1.64385,300800000.0
2009-10-23 20:22:00,1.6439,1.64395,1.64375,1.6439,236800000.0
2009-10-23 20:23:00,1.6439,1.64395,1.64365,1.6439,282300000.0
2009-10-23 20:24:00,1.64395,1.64395,1.64375,1.6439,275500000.0
2009-10-23 20:25:00,1.64385,1.64395,1.64375,1.64385,304500000.0
2009-10-23 20:26:00,1.64385,1.644,1.6438,1.644,137100000.0
2009-10-23 20:27:00,1.644,1.6441,1.6439,1.64395,130400000.0
2009-10-23 20:28:00,1.6439,1.644,1.6438,1.64395,142300000.0
2009-10-23 20:29:00,1.644,1.6442,1.64395,1.6441,152200000.0
2009-10-23 20:30:00,1.6441,1.6441,1.64365,1.64405,322200000.0
2009-10-23 20:31:00,1.64405,1.64405,1.64395,1.64405,168100000.0
2009-10-23 20:32:00,1.64405,1.6443,1.64405,1.6443,104200000.0
2009-10-23 20:33:00,1.6443,1.64445,1.6442,1.6444,207500000.0
2009-10-23 20:34:00,1.6444,1.64445,1.6442,1.64425,258700000.0
2009-10-23 20:35:00,1.6443,1.64435,1.64405,1.6441,235200000.0
2009-10-23 20:36:00,1.64415,1.64425,1.64405,1.64415,179800000.0
2009-10-23 20:37:00,1.6441,1.6447,1.6441,1.64455,165900000.0
2009-10-23 20:38:00,1.64455,1.64465,1.64425,1.64435,203700000.0
2009-10-23 20:39:00,1.6444,1.64455,1.64435,1.6444,121500000.0
2009-10-23 20:40:00,1.6444,1.6444,1.6441,1.64425,159100000.0
2009-10-23 20:41:00,1.64425,1.6444,1.6442,1.6442,85700000.0
2009-10-23 20:42:00,1.6442,1.6447,1.6442,1.6447,187560000.0
2009-10-23 20:43:00,1.64475,1.64495,1.64455,1.6449,169600000.0
2009-10-23 20:44:00,1.6449,1.6449,1.6446,1.6446,298800000.0
2009-10-23 20:45:00,1.6446,1.6453,1.6446,1.64505,333800000.0
2009-10-23 20:46:00,1.6451,1.64525,1.64495,1.6451,229700000.0
2009-10-23 20:47:00,1.6451,1.6453,1.645,1.64525,264300000.0
2009-10-23 20:48:00,1.64525,1.64535,1.6451,1.64535,126300000.0
2009-10-23 20:49:00,1.64535,1.6456,1.6453,1.6453,260600000.0
2009-10-23 20:50:00,1.6453,1.64535,1.6451,1.64515,100300000.0
2009-10-23 20:51:00,1.64515,1.6453,1.645,1.6451,247500000.0
2009-10-23 20:52:00,1.6451,1.6453,1.64495,1.64505,239000000.0
2009-10-23 20:53:00,1.64505,1.6451,1.64485,1.64495,270300000.0
2009-10-23 20:54:00,1.64495,1.64525,1.64485,1.645,312600000.0
2009-10-23 20:55:00,1.645,1.645,1.64465,1.6447,270100000.0
2009-10-23 20:56:00,1.6447,1.6452,1.64465,1.645,216800000.0
2009-10-23 20:57:00,1.645,1.64525,1.64485,1.64515,109500000.0
2009-10-23 20:58:00,1.64515,1.64535,1.64505,1.6453,125200000.0
2009-10-23 20:59:00,1.6452,1.64535,1.6452,1.6452,99600000.0
2009-10-23 21:00:00,1.6453,1.6453,1.64505,1.6452,109800000.0
2009-10-23 21:01:00,1.6452,1.6452,1.6449,1.64495,56400000.0
2009-10-23 21:02:00,1.64495,1.64535,1.64495,1.64515,155900000.0
2009-10-23 21:03:00,1.64515,1.6452,1.64495,1.6451,103500000.0
2009-10-23 21:04:00,1.6451,1.6451,1.6448,1.645,72500000.0
2009-10-23 21:05:00,1.645,1.6453,1.64495,1.6453,70100000.0
2009-10-23 21:06:00,1.6453,1.6455,1.6451,1.64525,139000000.0
2009-10-23 21:07:00,1.6453,1.6453,1.64495,1.645,83100000.0
2009-10-23 21:08:00,1.6451,1.6453,1.645,1.64515,53100000.0
2009-10-23 21:09:00,1.64515,1.64535,1.6449,1.64535,131300000.0
2009-10-23 21:10:00,1.64535,1.64535,1.64505,1.64525,75000000.0
2009-10-23 21:11:00,1.64525,1.6455,1.64525,1.64545,78900000.0
2009-10-23 21:12:00,1.64545,1.6455,1.64535,1.64545,85500000.0
2009-10-23 21:13:00,1.64545,1.6457,1.64535,1.6454,116800000.0
2009-10-23 21:14:00,1.6454,1.64545,1.6453,1.6454,67200000.0
2009-10-23 21:15:00,1.6454,1.64545,1.64495,1.6453,99900000.0
2009-10-23 21:16:00,1.6453,1.6456,1.6453,1.6454,92400000.0
2009-10-23 21:17:00,1.64535,1.64555,1.64535,1.64535,92100000.0
2009-10-23 21:18:00,1.6455,1.6457,1.64535,1.64565,76400000.0
2009-10-23 21:19:00,1.64565,1.64565,1.64525,1.64555,120000000.0
2009-10-23 21:20:00,1.6455,1.64565,1.64545,1.64545,83100000.0
2009-10-23 21:21:00,1.6454,1.6454,1.64525,1.64535,36900000.0
2009-10-23 21:22:00,1.6453,1.6455,1.64515,1.6453,155400000.0
2009-10-23 21:23:00,1.6453,1.64545,1.64505,1.6451,70400000.0
2009-10-23 21:24:00,1.64505,1.6451,1.64485,1.64505,103100000.0
2009-10-23 21:25:00,1.645,1.6451,1.6447,1.64495,155800000.0
2009-10-23 21:26:00,1.64495,1.645,1.64485,1.64485,63200000.0
2009-10-23 21:27:00,1.6448,1.64555,1.64475,1.64555,150200000.0
2009-10-23 21:28:00,1.6455,1.6457,1.6455,1.64565,142200000.0
2009-10-23 21:29:00,1.64565,1.64575,1.6456,1.6457,87600000.0
2009-10-23 21:30:00,1.6457,1.64585,1.6455,1.64555,102600000.0
2009-10-23 21:31:00,1.6455,1.64565,1.64545,1.64565,94900000.0
2009-10-23 21:32:00,1.64565,1.6459,1.64555,1.6458,70200000.0
2009-10-23 21:33:00,1.64575,1.64595,1.6456,1.64565,73000000.0
2009-10-23 21:34:00,1.64565,1.64615,1.64565,1.64605,67900000.0
2009-10-23 21:35:00,1.64605,1.6461,1.64575,1.646,104000000.0
2009-10-23 21:36:00,1.646,1.64635,1.64595,1.6462,118800000.0
2009-10-23 21:37:00,1.6462,1.64635,1.64615,1.64625,56700000.0
2009-10-23 21:38:00,1.6462,1.6467,1.64605,1.64665,90700000.0
2009-10-23 21:39:00,1.64665,1.6472,1.64655,1.64665,192500000.0
2009-10-23 21:40:00,1.64665,1.647,1.6465,1.64665,184400000.0
2009-10-23 21:41:00,1.64665,1.64725,1.6465,1.6469,126900000.0
2009-10-23 21:42:00,1.6469,1.6473,1.64685,1.647,172600000.0
2009-10-23 21:43:00,1.647,1.64715,1.6469,1.647,80100000.0
2009-10-23 21:44:00,1.647,1.64725,1.647,1.647,84800000.0
2009-10-23 21:45:00,1.647,1.64705,1.64685,1.64695,45400000.0
2009-10-23 21:46:00,1.6469,1.647,1.6468,1.6469,19800000.0
2009-10-23 21:47:00,1.6469,1.64705,1.64675,1.64675,65800000.0
2009-10-23 21:48:00,1.64675,1.6469,1.6466,1.64685,78500000.0
2009-10-23 21:49:00,1.64685,1.64685,1.6462,1.64625,118500000.0
2009-10-23 21:50:00,1.64625,1.64635,1.64615,1.6462,64800000.0
2009-10-23 21:51:00,1.6462,1.6465,1.6462,1.64635,146000000.0
2009-10-23 21:52:00,1.64635,1.64635,1.64625,1.64625,72500000.0
2009-10-23 21:53:00,1.6463,1.6465,1.64595,1.64595,127900000.0
2009-10-23 21:54:00,1.6459,1.6459,1.64535,1.64535,68600000.0
2009-10-23 21:55:00,1.64535,1.6456,1.64535,1.6456,47500000.0
2009-10-23 21:56:00,1.6456,1.64585,1.6456,1.64585,45400000.0
2009-10-23 21:57:00,1.64585,1.6459,1.64565,1.64585,29600000.0
2009-10-23 21:58:00,1.6458,1.64605,1.6458,1.64595,23000000.0
2009-10-23 21:59:00,1.64585,1.64625,1.64585,1.64605,72400000.0
2009-10-23 22:00:00,1.64605,1.64605,1.64565,1.6457,97600000.0
2009-10-23 22:01:00,1.64565,1.64565,1.6455,1.6455,65900000.0
2009-10-23 22:02:00,1.6455,1.6456,1.6455,1.6456,79000000.0
2009-10-23 22:03:00,1.64555,1.64555,1.64545,1.64545,51400000.0
2009-10-23 22:04:00,1.64545,1.6458,1.6454,1.64575,50800000.0
2009-10-23 22:05:00,1.64575,1.64615,1.6457,1.64615,37500000.0
2009-10-23 22:06:00,1.64615,1.64615,1.646,1.646,46100000.0
2009-10-23 22:07:00,1.6459,1.64655,1.6459,1.64635,77700000.0
2009-10-23 22:08:00,1.64635,1.64655,1.64635,1.6464,47000000.0
2009-10-23 22:09:00,1.64645,1.64645,1.6462,1.6462,53700000.0
2009-10-23 22:10:00,1.64615,1.64645,1.64615,1.64635,41800000.0
2009-10-23 22:11:00,1.64645,1.6466,1.64635,1.6465,49800000.0
2009-10-23 22:12:00,1.6465,1.6465,1.6458,1.64595,117500000.0
2009-10-23 22:13:00,1.64595,1.646,1.6458,1.646,94200000.0
2009-10-23 22:14:00,1.646,1.6461,1.64585,1.6461,68900000.0
2009-10-23 22:15:00,1.6459,1.64605,1.6459,1.64605,80900000.0
2009-10-23 22:16:00,1.646,1.6462,1.64595,1.64615,184000000.0
2009-10-23 22:17:00,1.64615,1.64625,1.646,1.64615,165100000.0
2009-10-23 22:18:00,1.6462,1.64635,1.6462,1.6463,118400000.0
2009-10-23 22:19:00,1.6463,1.6463,1.6459,1.646,113200000.0
2009-10-23 22:20:00,1.646,1.646,1.6458,1.6458,67000000.0
2009-10-23 22:21:00,1.6458,1.64585,1.6457,1.6458,76500000.0
2009-10-23 22:22:00,1.6458,1.64585,1.64565,1.64575,77200000.0
2009-10-23 22:23:00,1.64575,1.64635,1.6457,1.64615,66100000.0
2009-10-23 22:24:00,1.64605,1.64615,1.64605,1.64605,41200000.0
2009-10-23 22:25:00,1.64605,1.64615,1.64605,1.64615,25600000.0
2009-10-23 22:26:00,1.64615,1.64655,1.6461,1.6462,99600000.0
2009-10-23 22:27:00,1.6462,1.64635,1.6457,1.64585,110600000.0
2009-10-23 22:28:00,1.64585,1.64605,1.6455,1.6455,198100000.0
2009-10-23 22:29:00,1.64545,1.6456,1.6454,1.6455,111900000.0
2009-10-23 22:30:00,1.6455,1.64575,1.6455,1.64565,155100000.0
2009-10-23 22:31:00,1.64565,1.64565,1.64535,1.6454,116600000.0
2009-10-23 22:32:00,1.64535,1.64535,1.64535,1.64535,18500000.0
2009-10-23 22:33:00,1.64535,1.64545,1.6452,1.6452,69900000.0
2009-10-23 22:34:00,1.64525,1.64525,1.6452,1.64525,9300000.0
2009-10-23 22:35:00,1.64525,1.6453,1.64515,1.6452,43600000.0
2009-10-23 22:36:00,1.6452,1.64535,1.6452,1.64525,28000000.0
2009-10-23 22:37:00,1.64525,1.64575,1.64525,1.6457,110000000.0
2009-10-23 22:38:00,1.6457,1.6459,1.64555,1.6457,66700000.0
2009-10-23 22:39:00,1.64565,1.64565,1.64535,1.64535,79400000.0
2009-10-23 22:40:00,1.64535,1.64585,1.64535,1.6458,140400000.0
2009-10-23 22:41:00,1.64565,1.6457,1.6452,1.6453,69900000.0
2009-10-23 22:42:00,1.6453,1.64555,1.6453,1.6454,55900000.0
2009-10-23 22:43:00,1.6454,1.6454,1.64535,1.64535,31200000.0
2009-10-23 22:44:00,1.6454,1.64545,1.64535,1.64535,33000000.0
2009-10-23 22:45:00,1.64535,1.64585,1.64535,1.64545,332600000.0
2009-10-23 22:46:00,1.6455,1.6455,1.6451,1.64515,147400000.0
2009-10-23 22:47:00,1.6451,1.64545,1.6451,1.64545,88000000.0
2009-10-23 22:48:00,1.64535,1.64555,1.64535,1.6454,81900000.0
2009-10-23 22:49:00,1.6454,1.6455,1.64535,1.64545,53900000.0
2009-10-23 22:50:00,1.64545,1.6456,1.6454,1.64545,42600000.0
2009-10-23 22:51:00,1.64545,1.6455,1.64535,1.6455,113800000.0
2009-10-23 22:52:00,1.6455,1.6455,1.64535,1.64535,25600000.0
2009-10-23 22:53:00,1.6454,1.6454,1.645,1.64505,40300000.0
2009-10-23 22:54:00,1.64505,1.64525,1.645,1.64525,26400000.0
2009-10-23 22:55:00,1.64525,1.64535,1.64515,1.6452,84000000.0
2009-10-23 22:56:00,1.6452,1.64525,1.64495,1.6451,55200000.0
2009-10-23 22:57:00,1.6451,1.6451,1.64495,1.645,24300000.0
2009-10-23 22:58:00,1.64495,1.64505,1.64455,1.64455,44400000.0
2009-10-23 22:59:00,1.64455,1.6448,1.64435,1.64435,66800000.0
2009-10-25 23:00:00,1.64333,1.64412,1.64302,1.64302,136300000.0
2009-10-25 23:01:00,1.64337,1.64385,1.64293,1.64385,40700000.0
2009-10-25 23:02:00,1.64314,1.64339,1.64314,1.64339,70000000.0
2009-10-25 23:03:00,1.64343,1.64424,1.64315,1.64331,30400000.0
2009-10-25 23:04:00,1.64443,1.64443,1.64296,1.64317,88900000.0
2009-10-25 23:05:00,1.64433,1.64438,1.64427,1.64433,86700000.0
2009-10-25 23:06:00,1.64416,1.64434,1.64416,1.6443,57500000.0
2009-10-25 23:07:00,1.64425,1.6443,1.6427,1.6427,6000000.0
2009-10-25 23:08:00,1.6443,1.64438,1.6443,1.64433,51800000.0
2009-10-25 23:09:00,1.64304,1.64412,1.64304,1.6432,64000000.0
2009-10-25 23:10:00,1.64312,1.64414,1.64298,1.64298,65800000.0
2009-10-25 23:11:00,1.64321,1.64415,1.64307,1.64313,108900000.0
2009-10-25 23:12:00,1.64316,1.64452,1.64311,1.64325,72200000.0
2009-10-25 23:13:00,1.6434,1.64415,1.64283,1.64415,101000000.0
2009-10-25 23:14:00,1.64316,1.64409,1.6429,1.6429,85600000.0
2009-10-25 23:15:00,1.6429,1.64406,1.6429,1.64406,88200000.0
2009-10-25 23:16:00,1.64299,1.64395,1.64299,1.64395,93400000.0
2009-10-25 23:17:00,1.64274,1.64382,1.64274,1.64377,97500000.0
2009-10-25 23:18:00,1.6441,1.64418,1.64407,1.64413,32600000.0
2009-10-25 23:19:00,1.64314,1.64398,1.64289,1.64383,108200000.0
2009-10-25 23:20:00,1.64317,1.64406,1.64285,1.64299,132300000.0
2009-10-25 23:21:00,1.64279,1.6442,1.64279,1.64318,46000000.0
2009-10-25 23:22:00,1.64284,1.64381,1.64242,1.64261,28800000.0
2009-10-25 23:23:00,1.64307,1.64457,1.64262,1.64307,53600000.0
2009-10-25 23:24:00,1.643,1.64416,1.64263,1.64296,104800000.0
2009-10-25 23:25:00,1.64258,1.644,1.64247,1.64295,91000000.0
2009-10-25 23:26:00,1.64233,1.64407,1.64233,1.6431,66200000.0
2009-10-25 23:27:00,1.64294,1.64314,1.64269,1.64278,94000000.0
2009-10-25 23:28:00,1.64287,1.64439,1.64286,1.6443,33000000.0
2009-10-25 23:29:00,1.64267,1.64383,1.64267,1.64274,77900000.0
2009-10-25 23:30:00,1.64296,1.64416,1.64273,1.64304,40000000.0
2009-10-25 23:31:00,1.64284,1.64392,1.6424,1.64306,79500000.0
2009-10-25 23:32:00,1.64287,1.64428,1.64287,1.64303,105200000.0
2009-10-25 23:33:00,1.6434,1.64345,1.6434,1.64345,2000000.0
2009-10-25 23:34:00,1.64335,1.64345,1.6433,1.6434,31000000.0
2009-10-25 23:35:00,1.6434,1.6434,1.6434,1.6434,5000000.0
2009-10-25 23:36:00,1.6434,1.6434,1.64335,1.64335,7000000.0
2009-10-25 23:37:00,1.64325,1.6433,1.6427,1.64295,17000000.0
2009-10-25 23:38:00,1.643,1.64335,1.6429,1.64335,21400000.0
2009-10-25 23:39:00,1.64335,1.64335,1.64325,1.64325,9000000.0
2009-10-25 23:40:00,1.64315,1.64325,1.64235,1.64325,37600000.0
2009-10-25 23:41:00,1.6432,1.64325,1.6432,1.6432,17000000.0
2009-10-25 23:42:00,1.6432,1.6432,1.64305,1.64305,31000000.0
2009-10-25 23:43:00,1.64305,1.6432,1.64305,1.6432,4000000.0
2009-10-25 23:44:00,1.6431,1.6435,1.6431,1.6432,35000000.0
2009-10-25 23:45:00,1.6432,1.64345,1.64315,1.6433,42400000.0
2009-10-25 23:46:00,1.64335,1.6435,1.64325,1.6435,22000000.0
2009-10-25 23:47:00,1.64355,1.64355,1.64345,1.6435,9000000.0
2009-10-25 23:48:00,1.6435,1.64355,1.6435,1.64355,11000000.0
2009-10-25 23:49:00,1.64355,1.64365,1.6434,1.64365,12000000.0
2009-10-25 23:50:00,1.6436,1.6436,1.64355,1.6436,4000000.0
2009-10-25 23:51:00,1.64355,1.6436,1.6435,1.6436,10000000.0
2009-10-25 23:52:00,1.6436,1.6438,1.64335,1.64345,11000000.0
2009-10-25 23:53:00,1.64335,1.64345,1.6433,1.6433,13400000.0
2009-10-25 23:54:00,1.6433,1.6434,1.6433,1.6434,2000000.0
2009-10-25 23:55:00,1.6434,1.64345,1.64335,1.64345,15400000.0
2009-10-25 23:56:00,1.64355,1.64355,1.64355,1.64355,1000000.0
2009-10-25 23:57:00,1.6437,1.6437,1.64355,1.6436,13800000.0
2009-10-25 23:58:00,1.6437,1.6437,1.64355,1.64365,23400000.0
2009-10-25 23:59:00,1.6437,1.64385,1.6436,1.6438,37800000.0
2009-10-26 00:00:00,1.6438,1.644,1.64375,1.64375,24800000.0
2009-10-26 00:01:00,1.64375,1.64395,1.6436,1.64385,39600000.0
2009-10-26 00:02:00,1.64385,1.64395,1.6436,1.64375,57200000.0
2009-10-26 00:03:00,1.6438,1.644,1.6437,1.644,19500000.0
2009-10-26 00:04:00,1.6439,1.644,1.6439,1.64395,26000000.0
2009-10-26 00:05:00,1.64395,1.64405,1.6439,1.64395,20000000.0
2009-10-26 00:06:00,1.64395,1.64405,1.64385,1.64395,29000000.0
2009-10-26 00:07:00,1.64405,1.64405,1.64375,1.64385,29000000.0
2009-10-26 00:08:00,1.6439,1.6439,1.6437,1.6438,30000000.0
2009-10-26 00:09:00,1.6437,1.64405,1.6437,1.6437,20000000.0
2009-10-26 00:10:00,1.6438,1.64415,1.6438,1.64395,28000000.0
2009-10-26 00:11:00,1.644,1.64405,1.644,1.64405,6000000.0
2009-10-26 00:12:00,1.64405,1.64415,1.64405,1.6441,30000000.0
2009-10-26 00:13:00,1.64415,1.64415,1.64405,1.6441,19000000.0
2009-10-26 00:14:00,1.64415,1.64415,1.644,1.64405,21000000.0
2009-10-26 00:15:00,1.64415,1.64415,1.64405,1.64405,22000000.0
2009-10-26 00:16:00,1.64415,1.64415,1.64405,1.6441,8000000.0
2009-10-26 00:17:00,1.6441,1.64415,1.64405,1.64405,9000000.0
2009-10-26 00:18:00,1.64395,1.64395,1.64395,1.64395,1000000.0
2009-10-26 00:19:00,1.64415,1.64415,1.64415,1.64415,6000000.0
2009-10-26 00:20:00,1.64415,1.6443,1.644,1.6443,36100000.0
2009-10-26 00:21:00,1.6443,1.64455,1.6443,1.64435,21600000.0
2009-10-26 00:22:00,1.6443,1.64435,1.6443,1.64435,18400000.0
2009-10-26 00:23:00,1.6444,1.64455,1.64435,1.6445,17400000.0
2009-10-26 00:24:00,1.64455,1.64455,1.64445,1.64445,4400000.0
2009-10-26 00:25:00,1.6444,1.64445,1.6442,1.6442,18400000.0
2009-10-26 00:26:00,1.6442,1.6443,1.6442,1.6443,8000000.0
2009-10-26 00:27:00,1.6443,1.6443,1.6442,1.6443,10000000.0
2009-10-26 00:28:00,1.6443,1.6443,1.6439,1.64395,36600000.0
2009-10-26 00:29:00,1.64395,1.64395,1.6436,1.64365,30000000.0
2009-10-26 00:30:00,1.64365,1.64425,1.64365,1.64405,29000000.0
2009-10-26 00:31:00,1.64405,1.64415,1.64365,1.644,57000000.0
2009-10-26 00:32:00,1.644,1.64405,1.64385,1.6439,23000000.0
2009-10-26 00:33:00,1.644,1.644,1.6439,1.64395,7000000.0
2009-10-26 00:34:00,1.64385,1.6439,1.6437,1.6438,57300000.0
2009-10-26 00:35:00,1.64385,1.644,1.6437,1.64395,44000000.0
2009-10-26 00:36:00,1.64395,1.64395,1.6439,1.64395,11000000.0
2009-10-26 00:37:00,1.64385,1.6439,1.64385,1.6439,4000000.0
2009-10-26 00:38:00,1.6439,1.6439,1.6438,1.6439,23200000.0
2009-10-26 00:39:00,1.6438,1.64385,1.64375,1.6438,16000000.0
2009-10-26 00:40:00,1.6438,1.6438,1.64375,1.6438,13300000.0
2009-10-26 00:41:00,1.64375,1.64435,1.64375,1.64435,49800000.0
2009-10-26 00:42:00,1.6443,1.64435,1.6441,1.6441,13200000.0
2009-10-26 00:43:00,1.6442,1.6444,1.644,1.6442,29000000.0
2009-10-26 00:44:00,1.6442,1.6443,1.64395,1.64425,66200000.0
2009-10-26 00:45:00,1.64415,1.6444,1.6441,1.6442,56600000.0
2009-10-26 00:46:00,1.6442,1.64445,1.64405,1.64405,48300000.0
2009-10-26 00:47:00,1.64405,1.64485,1.6439,1.6448,82300000.0
2009-10-26 00:48:00,1.6449,1.64495,1.64455,1.64465,36000000.0
2009-10-26 00:49:00,1.6446,1.64465,1.6445,1.6445,48600000.0
2009-10-26 00:50:00,1.64455,1.6446,1.6444,1.64445,22600000.0
2009-10-26 00:51:00,1.64445,1.6446,1.64425,1.64425,43000000.0
2009-10-26 00:52:00,1.6443,1.6443,1.6441,1.6442,43600000.0
2009-10-26 00:53:00,1.6442,1.6445,1.6442,1.6443,24000000.0
2009-10-26 00:54:00,1.64435,1.64445,1.6443,1.6444,12000000.0
2009-10-26 00:55:00,1.6444,1.6444,1.64435,1.64435,9000000.0
2009-10-26 00:56:00,1.64435,1.6445,1.64435,1.6444,20400000.0
2009-10-26 00:57:00,1.6444,1.6445,1.6444,1.64445,18000000.0
2009-10-26 00:58:00,1.64445,1.64445,1.64435,1.64435,12000000.0
2009-10-26 00:59:00,1.64435,1.64435,1.6441,1.6441,31000000.0
2009-10-26 01:00:00,1.64415,1.64415,1.64395,1.6441,21000000.0
2009-10-26 01:01:00,1.6441,1.6443,1.64405,1.6443,24000000.0
2009-10-26 01:02:00,1.64415,1.64425,1.64405,1.64405,44000000.0
2009-10-26 01:03:00,1.644,1.64405,1.64395,1.644,62000000.0
2009-10-26 01:04:00,1.644,1.64405,1.64395,1.64405,11000000.0
2009-10-26 01:05:00,1.64405,1.64425,1.644,1.6441,35000000.0
2009-10-26 01:06:00,1.6441,1.6442,1.64405,1.64415,39600000.0
2009-10-26 01:07:00,1.64415,1.64425,1.64415,1.64425,16000000.0
2009-10-26 01:08:00,1.64425,1.64445,1.64425,1.6444,11000000.0
2009-10-26 01:09:00,1.6443,1.6445,1.6443,1.6445,41000000.0
2009-10-26 01:10:00,1.6445,1.6445,1.64435,1.64445,33800000.0
2009-10-26 01:11:00,1.64445,1.6446,1.6442,1.6442,54400000.0
2009-10-26 01:12:00,1.6442,1.64465,1.6442,1.64465,58200000.0
2009-10-26 01:13:00,1.64465,1.64465,1.64455,1.6446,25200000.0
2009-10-26 01:14:00,1.6446,1.64465,1.6445,1.64465,40400000.0
2009-10-26 01:15:00,1.64465,1.6447,1.6445,1.6446,28200000.0
2009-10-26 01:16:00,1.6446,1.64465,1.6445,1.64455,21000000.0
2009-10-26 01:17:00,1.64435,1.6446,1.64435,1.6446,14000000.0
2009-10-26 01:18:00,1.6446,1.6446,1.64455,1.6446,13000000.0
2009-10-26 01:19:00,1.64455,1.64455,1.64445,1.6445,10600000.0
2009-10-26 01:20:00,1.6445,1.6445,1.6445,1.6445,9000000.0
2009-10-26 01:21:00,1.6445,1.6446,1.64445,1.6446,38000000.0
2009-10-26 01:22:00,1.6446,1.6447,1.64445,1.64455,55400000.0
2009-10-26 01:23:00,1.6445,1.6448,1.6445,1.6447,57200000.0
2009-10-26 01:24:00,1.6447,1.6447,1.6444,1.6445,67700000.0
2009-10-26 01:25:00,1.6445,1.64455,1.64445,1.6445,47800000.0
2009-10-26 01:26:00,1.6445,1.6445,1.6439,1.6439,66400000.0
2009-10-26 01:27:00,1.6439,1.64395,1.64375,1.6438,30000000.0
2009-10-26 01:28:00,1.6438,1.644,1.64375,1.64395,62200000.0
2009-10-26 01:29:00,1.644,1.644,1.64375,1.64385,61500000.0
2009-10-26 01:30:00,1.64385,1.644,1.6438,1.644,55700000.0
2009-10-26 01:31:00,1.64395,1.644,1.6437,1.6438,77900000.0
2009-10-26 01:32:00,1.6437,1.6438,1.6437,1.6438,38700000.0
2009-10-26 01:33:00,1.64385,1.64385,1.64375,1.6438,46200000.0
2009-10-26 01:34:00,1.64385,1.6444,1.6438,1.64425,31000000.0
2009-10-26 01:35:00,1.64425,1.64425,1.64365,1.64385,74800000.0
2009-10-26 01:36:00,1.64385,1.64385,1.6436,1.6437,35000000.0
2009-10-26 01:37:00,1.64365,1.6439,1.6434,1.64375,64200000.0
2009-10-26 01:38:00,1.6437,1.64395,1.64355,1.6439,41900000.0
2009-10-26 01:39:00,1.6439,1.644,1.64355,1.64375,64800000.0
2009-10-26 01:40:00,1.64355,1.64365,1.64335,1.6434,61200000.0
2009-10-26 01:41:00,1.64345,1.64345,1.64285,1.6432,64200000.0
2009-10-26 01:42:00,1.64305,1.64305,1.6423,1.6427,55400000.0
2009-10-26 01:43:00,1.6427,1.6427,1.64265,1.64265,15200000.0
2009-10-26 01:44:00,1.6427,1.64275,1.6425,1.6425,36800000.0
2009-10-26 01:45:00,1.64255,1.6427,1.64165,1.64175,93800000.0
2009-10-26 01:46:00,1.64175,1.64185,1.6414,1.64165,115400000.0
2009-10-26 01:47:00,1.64165,1.6419,1.6414,1.6419,159300000.0
2009-10-26 01:48:00,1.6419,1.642,1.6419,1.6419,62200000.0
2009-10-26 01:49:00,1.64185,1.6421,1.64145,1.64165,91200000.0
2009-10-26 01:50:00,1.64155,1.6418,1.6415,1.6417,78600000.0
2009-10-26 01:51:00,1.64165,1.6418,1.64155,1.6417,60200000.0
2009-10-26 01:52:00,1.6417,1.64175,1.64145,1.6417,98400000.0
2009-10-26 01:53:00,1.64175,1.64185,1.64155,1.64155,66400000.0
2009-10-26 01:54:00,1.64155,1.64175,1.64155,1.6417,78400000.0
2009-10-26 01:55:00,1.6417,1.6417,1.64165,1.6417,23600000.0
2009-10-26 01:56:00,1.6417,1.64175,1.6417,1.64175,9000000.0
2009-10-26 01:57:00,1.64175,1.64185,1.64135,1.6414,32400000.0
2009-10-26 01:58:00,1.6414,1.6415,1.6414,1.64145,18600000.0
2009-10-26 01:59:00,1.6414,1.6417,1.6414,1.64155,41800000.0
2009-10-26 02:00:00,1.64145,1.64275,1.6414,1.6426,115800000.0
2009-10-26 02:01:00,1.6425,1.64255,1.64215,1.64225,56600000.0
2009-10-26 02:02:00,1.64225,1.64225,1.64205,1.6421,35600000.0
2009-10-26 02:03:00,1.64215,1.64225,1.64185,1.64185,22200000.0
2009-10-26 02:04:00,1.6419,1.64195,1.6413,1.64145,110800000.0
2009-10-26 02:05:00,1.6415,1.64155,1.6411,1.6411,136200000.0
2009-10-26 02:06:00,1.64125,1.64145,1.64095,1.64105,97600000.0
2009-10-26 02:07:00,1.64105,1.6414,1.64095,1.6414,99800000.0
2009-10-26 02:08:00,1.6414,1.64145,1.64125,1.64135,32400000.0
2009-10-26 02:09:00,1.64135,1.6414,1.64105,1.6412,70000000.0
2009-10-26 02:10:00,1.64115,1.6412,1.64075,1.64075,58900000.0
2009-10-26 02:11:00,1.6408,1.64125,1.64075,1.6409,102600000.0
2009-10-26 02:12:00,1.6409,1.641,1.6407,1.6407,50000000.0
2009-10-26 02:13:00,1.6407,1.64085,1.6407,1.6408,30400000.0
2009-10-26 02:14:00,1.64085,1.641,1.6407,1.6408,71000000.0
2009-10-26 02:15:00,1.6408,1.6408,1.6406,1.64065,55800000.0
2009-10-26 02:16:00,1.64065,1.64075,1.6405,1.6405,48200000.0
2009-10-26 02:17:00,1.6405,1.6407,1.6405,1.64055,35200000.0
2009-10-26 02:18:00,1.64055,1.64075,1.64055,1.64075,49200000.0
2009-10-26 02:19:00,1.64075,1.64105,1.64065,1.64095,76600000.0
2009-10-26 02:20:00,1.64095,1.64095,1.64065,1.6409,41000000.0
2009-10-26 02:21:00,1.64085,1.6414,1.6408,1.6414,48000000.0
2009-10-26 02:22:00,1.6414,1.6416,1.6412,1.64135,56200000.0
2009-10-26 02:23:00,1.6413,1.64175,1.6413,1.6415,41600000.0
2009-10-26 02:24:00,1.64155,1.64155,1.64105,1.64125,65800000.0
2009-10-26 02:25:00,1.64115,1.6413,1.64095,1.64095,62000000.0
2009-10-26 02:26:00,1.64095,1.64115,1.64095,1.6411,64900000.0
2009-10-26 02:27:00,1.6411,1.64135,1.64105,1.64135,98400000.0
2009-10-26 02:28:00,1.6413,1.6413,1.64105,1.64115,71800000.0
2009-10-26 02:29:00,1.64115,1.6415,1.64115,1.6412,124000000.0
2009-10-26 02:30:00,1.6412,1.6413,1.64095,1.641,158800000.0
2009-10-26 02:31:00,1.641,1.64125,1.6408,1.6408,93400000.0
2009-10-26 02:32:00,1.6408,1.64095,1.6408,1.64085,68200000.0
2009-10-26 02:33:00,1.6408,1.64115,1.64065,1.64095,89200000.0
2009-10-26 02:34:00,1.641,1.6412,1.64095,1.64115,92200000.0
2009-10-26 02:35:00,1.6412,1.64155,1.64115,1.6415,107400000.0
2009-10-26 02:36:00,1.6415,1.6416,1.6414,1.64145,69100000.0
2009-10-26 02:37:00,1.64145,1.64145,1.64065,1.6407,106200000.0
2009-10-26 02:38:00,1.6407,1.64085,1.6402,1.6403,98700000.0
2009-10-26 02:39:00,1.6403,1.64055,1.64015,1.64055,70200000.0
2009-10-26 02:40:00,1.6406,1.6406,1.64005,1.6401,114600000.0
2009-10-26 02:41:00,1.64015,1.64035,1.64,1.64015,105600000.0
2009-10-26 02:42:00,1.6401,1.64035,1.63995,1.6402,210200000.0
2009-10-26 02:43:00,1.6402,1.64045,1.63995,1.64035,99100000.0
2009-10-26 02:44:00,1.6403,1.6404,1.64015,1.64035,80000000.0
2009-10-26 02:45:00,1.64035,1.64055,1.64025,1.64025,129800000.0
2009-10-26 02:46:00,1.64015,1.64025,1.63995,1.6402,89900000.0
2009-10-26 02:47:00,1.64025,1.64045,1.6401,1.6402,101000000.0
2009-10-26 02:48:00,1.6403,1.6403,1.6399,1.64,125300000.0
2009-10-26 02:49:00,1.64,1.64015,1.6399,1.6399,90100000.0
2009-10-26 02:50:00,1.6399,1.64035,1.6399,1.64,108900000.0
2009-10-26 02:51:00,1.64,1.64015,1.6399,1.64,85000000.0
2009-10-26 02:52:00,1.63995,1.6401,1.63995,1.63995,69200000.0
2009-10-26 02:53:00,1.64,1.64005,1.6399,1.6399,102800000.0
2009-10-26 02:54:00,1.6399,1.64,1.63945,1.63975,120000000.0
2009-10-26 02:55:00,1.63965,1.6399,1.6396,1.6398,96200000.0
2009-10-26 02:56:00,1.6397,1.63985,1.6396,1.63975,76800000.0
2009-10-26 02:57:00,1.6398,1.63995,1.63975,1.63975,80800000.0
2009-10-26 02:58:00,1.63975,1.63985,1.6397,1.6398,43200000.0
2009-10-26 02:59:00,1.6398,1.63985,1.63955,1.63975,59800000.0
2009-10-26 03:00:00,1.63965,1.63975,1.6395,1.6397,120900000.0
2009-10-26 03:01:00,1.63965,1.63975,1.63955,1.6397,59000000.0
2009-10-26 03:02:00,1.6397,1.6397,1.6395,1.63955,44100000.0
2009-10-26 03:03:00,1.6395,1.63965,1.63945,1.6395,102600000.0
2009-10-26 03:04:00,1.63955,1.6397,1.63945,1.63965,98400000.0
2009-10-26 03:05:00,1.6397,1.63975,1.6394,1.6396,96200000.0
2009-10-26 03:06:00,1.6397,1.6397,1.6393,1.6396,105600000.0
2009-10-26 03:07:00,1.6396,1.6397,1.63945,1.6395,59400000.0
2009-10-26 03:08:00,1.6395,1.63955,1.6394,1.63945,40000000.0
2009-10-26 03:09:00,1.63935,1.6394,1.63915,1.63925,134600000.0
2009-10-26 03:10:00,1.63925,1.6394,1.6392,1.6394,87900000.0
2009-10-26 03:11:00,1.63945,1.63965,1.63925,1.6395,113600000.0
2009-10-26 03:12:00,1.6395,1.63955,1.63915,1.6394,101000000.0
2009-10-26 03:13:00,1.6393,1.6395,1.6392,1.63945,61000000.0
2009-10-26 03:14:00,1.63935,1.6395,1.6392,1.6394,49400000.0
2009-10-26 03:15:00,1.63935,1.6394,1.6386,1.6389,134600000.0
2009-10-26 03:16:00,1.63895,1.63895,1.6386,1.6386,66600000.0
2009-10-26 03:17:00,1.6385,1.6387,1.6381,1.63825,141600000.0
2009-10-26 03:18:00,1.63825,1.63865,1.6382,1.6386,58000000.0
2009-10-26 03:19:00,1.6386,1.63875,1.6385,1.63865,55400000.0
2009-10-26 03:20:00,1.63865,1.63875,1.63845,1.63865,90000000.0
2009-10-26 03:21:00,1.6387,1.63875,1.63835,1.6386,71600000.0
2009-10-26 03:22:00,1.6386,1.63865,1.6384,1.6386,115600000.0
2009-10-26 03:23:00,1.6386,1.63865,1.63845,1.6386,52800000.0
2009-10-26 03:24:00,1.63855,1.6387,1.63845,1.6386,131800000.0
2009-10-26 03:25:00,1.6386,1.6386,1.638,1.6381,119000000.0
2009-10-26 03:26:00,1.6381,1.63855,1.6381,1.6385,132200000.0
2009-10-26 03:27:00,1.63855,1.63885,1.6384,1.63885,108600000.0
2009-10-26 03:28:00,1.6388,1.6388,1.63815,1.63815,144400000.0
2009-10-26 03:29:00,1.63815,1.63815,1.63795,1.63815,70200000.0
2009-10-26 03:30:00,1.63815,1.63835,1.63815,1.6383,119000000.0
2009-10-26 03:31:00,1.63835,1.6384,1.6381,1.6382,106500000.0
2009-10-26 03:32:00,1.6382,1.6383,1.63805,1.6383,75400000.0
2009-10-26 03:33:00,1.6383,1.63835,1.6382,1.6382,37600000.0
2009-10-26 03:34:00,1.6382,1.63865,1.63815,1.63845,83800000.0
2009-10-26 03:35:00,1.63845,1.63845,1.6381,1.6382,58000000.0
2009-10-26 03:36:00,1.6382,1.63865,1.6382,1.6386,56000000.0
2009-10-26 03:37:00,1.6386,1.6387,1.6385,1.6386,32700000.0
2009-10-26 03:38:00,1.6386,1.63865,1.63845,1.63845,48200000.0
2009-10-26 03:39:00,1.63835,1.63835,1.6381,1.6381,69600000.0
2009-10-26 03:40:00,1.63815,1.63825,1.63805,1.6382,96200000.0
2009-10-26 03:41:00,1.63825,1.63825,1.63805,1.6382,197400000.0
2009-10-26 03:42:00,1.6382,1.6387,1.63815,1.6383,156400000.0
2009-10-26 03:43:00,1.63835,1.63895,1.63835,1.63885,208000000.0
2009-10-26 03:44:00,1.63895,1.63895,1.63875,1.63885,77400000.0
2009-10-26 03:45:00,1.63885,1.63915,1.63875,1.63915,107600000.0
2009-10-26 03:46:00,1.63915,1.63955,1.6391,1.6394,86800000.0
2009-10-26 03:47:00,1.6394,1.63955,1.63925,1.6395,63400000.0
2009-10-26 03:48:00,1.6396,1.6399,1.6395,1.6398,63400000.0
2009-10-26 03:49:00,1.6397,1.64005,1.6396,1.6396,79000000.0
2009-10-26 03:50:00,1.6397,1.64005,1.63965,1.63995,72800000.0
2009-10-26 03:51:00,1.63995,1.64,1.63935,1.6394,111400000.0
2009-10-26 03:52:00,1.6394,1.6396,1.63935,1.6396,26200000.0
2009-10-26 03:53:00,1.6396,1.6397,1.63945,1.63955,42000000.0
2009-10-26 03:54:00,1.63945,1.63945,1.63915,1.63925,60900000.0
2009-10-26 03:55:00,1.6392,1.6396,1.6392,1.63945,115800000.0
2009-10-26 03:56:00,1.63945,1.63975,1.6394,1.6397,141800000.0
2009-10-26 03:57:00,1.6397,1.64,1.63965,1.63995,33400000.0
2009-10-26 03:58:00,1.64005,1.6404,1.64,1.64025,89200000.0
2009-10-26 03:59:00,1.64025,1.6406,1.64025,1.64055,54800000.0
2009-10-26 04:00:00,1.64055,1.6408,1.64015,1.6403,100800000.0
2009-10-26 04:01:00,1.64025,1.64065,1.6402,1.6406,62200000.0
2009-10-26 04:02:00,1.64075,1.64075,1.6403,1.6404,65800000.0
2009-10-26 04:03:00,1.6402,1.64055,1.6402,1.6404,84700000.0
2009-10-26 04:04:00,1.64045,1.6406,1.64045,1.6405,19000000.0
2009-10-26 04:05:00,1.64045,1.64065,1.6402,1.6404,134900000.0
2009-10-26 04:06:00,1.6403,1.6409,1.64005,1.64065,234400000.0
2009-10-26 04:07:00,1.6407,1.6411,1.64025,1.6404,157600000.0
2009-10-26 04:08:00,1.6404,1.64045,1.63995,1.64015,138600000.0
2009-10-26 04:09:00,1.6402,1.6406,1.64005,1.6405,132400000.0
2009-10-26 04:10:00,1.6404,1.64045,1.63985,1.6402,189600000.0
2009-10-26 04:11:00,1.6402,1.6403,1.64,1.64015,102200000.0
2009-10-26 04:12:00,1.64015,1.6402,1.6399,1.6401,263800000.0
2009-10-26 04:13:00,1.64005,1.64035,1.64005,1.64035,88200000.0
2009-10-26 04:14:00,1.6402,1.6404,1.64015,1.6404,165600000.0
2009-10-26 04:15:00,1.6405,1.6412,1.6402,1.64035,175800000.0
2009-10-26 04:16:00,1.6403,1.6406,1.6401,1.6402,141600000.0
2009-10-26 04:17:00,1.6402,1.64035,1.6401,1.6401,76200000.0
2009-10-26 04:18:00,1.6401,1.64035,1.6399,1.6402,165200000.0
2009-10-26 04:19:00,1.64015,1.64025,1.6396,1.63965,168600000.0
2009-10-26 04:20:00,1.6396,1.6396,1.6391,1.63945,246000000.0
2009-10-26 04:21:00,1.63945,1.6395,1.63895,1.63905,248400000.0
2009-10-26 04:22:00,1.639,1.6394,1.6389,1.63925,217700000.0
2009-10-26 04:23:00,1.6393,1.63955,1.6392,1.63945,135500000.0
2009-10-26 04:24:00,1.63945,1.63985,1.63945,1.63975,154400000.0
2009-10-26 04:25:00,1.63975,1.63985,1.63955,1.63955,127600000.0
2009-10-26 04:26:00,1.63955,1.6396,1.6394,1.63945,45400000.0
2009-10-26 04:27:00,1.63945,1.6399,1.63935,1.6397,99400000.0
2009-10-26 04:28:00,1.63975,1.63975,1.6392,1.63945,62000000.0
2009-10-26 04:29:00,1.63945,1.6395,1.63905,1.63925,78000000.0
2009-10-26 04:30:00,1.63925,1.6394,1.63915,1.6393,49600000.0
2009-10-26 04:31:00,1.63895,1.63925,1.63895,1.63905,65000000.0
2009-10-26 04:32:00,1.63915,1.6394,1.63915,1.63925,44800000.0
2009-10-26 04:33:00,1.63925,1.6395,1.6392,1.6395,25200000.0
2009-10-26 04:34:00,1.63965,1.64005,1.63955,1.6397,102500000.0
2009-10-26 04:35:00,1.6397,1.6399,1.63925,1.6397,180000000.0
2009-10-26 04:36:00,1.6397,1.64005,1.63935,1.6399,121300000.0
2009-10-26 04:37:00,1.63985,1.63985,1.63915,1.63955,108800000.0
2009-10-26 04:38:00,1.6395,1.63975,1.63925,1.6394,114200000.0
2009-10-26 04:39:00,1.6394,1.6395,1.63885,1.63935,101100000.0
2009-10-26 04:40:00,1.63935,1.63965,1.6391,1.6391,111000000.0
2009-10-26 04:41:00,1.6391,1.6393,1.6389,1.639,91900000.0
2009-10-26 04:42:00,1.63905,1.6391,1.63865,1.63865,56000000.0
2009-10-26 04:43:00,1.63865,1.63865,1.6382,1.63835,104200000.0
2009-10-26 04:44:00,1.63835,1.63855,1.63815,1.63835,85800000.0
2009-10-26 04:45:00,1.6383,1.63845,1.6383,1.63845,25500000.0
2009-10-26 04:46:00,1.63845,1.6385,1.63845,1.63845,7000000.0
2009-10-26 04:47:00,1.63845,1.6385,1.6384,1.63845,26000000.0
2009-10-26 04:48:00,1.63845,1.63875,1.63845,1.63875,41000000.0
2009-10-26 04:49:00,1.63875,1.63875,1.6386,1.6387,23200000.0
2009-10-26 04:50:00,1.6387,1.63885,1.6386,1.63865,20100000.0
2009-10-26 04:51:00,1.63875,1.63875,1.6386,1.63865,22600000.0
2009-10-26 04:52:00,1.6386,1.6387,1.63845,1.63845,29100000.0
2009-10-26 04:53:00,1.63845,1.6386,1.63845,1.6385,81900000.0
2009-10-26 04:54:00,1.63855,1.63855,1.63845,1.6385,45800000.0
2009-10-26 04:55:00,1.63855,1.6387,1.6385,1.6386,72900000.0
2009-10-26 04:56:00,1.63855,1.63865,1.63845,1.63865,42500000.0
2009-10-26 04:57:00,1.63865,1.63865,1.6386,1.6386,28000000.0
2009-10-26 04:58:00,1.63855,1.6387,1.63845,1.6387,90700000.0
2009-10-26 04:59:00,1.63865,1.6389,1.6385,1.63875,112100000.0
2009-10-26 05:00:00,1.63875,1.6388,1.6386,1.6387,31800000.0
2009-10-26 05:01:00,1.6387,1.63875,1.63865,1.6387,53300000.0
2009-10-26 05:02:00,1.6387,1.63875,1.63865,1.6387,41700000.0
2009-10-26 05:03:00,1.6387,1.63885,1.6387,1.63885,20000000.0
2009-10-26 05:04:00,1.63885,1.6389,1.63885,1.6389,14800000.0
2009-10-26 05:05:00,1.6389,1.63895,1.63875,1.6388,62700000.0
2009-10-26 05:06:00,1.6388,1.63895,1.6387,1.63885,54800000.0
2009-10-26 05:07:00,1.63885,1.639,1.6388,1.63895,55000000.0
2009-10-26 05:08:00,1.63895,1.63905,1.63885,1.6389,66500000.0
2009-10-26 05:09:00,1.63885,1.63905,1.63885,1.6389,50000000.0
2009-10-26 05:10:00,1.6389,1.6389,1.63885,1.63885,9500000.0
2009-10-26 05:11:00,1.63885,1.6389,1.63885,1.6389,8000000.0
2009-10-26 05:12:00,1.6389,1.63895,1.63885,1.6389,31800000.0
2009-10-26 05:13:00,1.6389,1.6389,1.6388,1.63885,26300000.0
2009-10-26 05:14:00,1.63885,1.63885,1.63875,1.63885,19500000.0
2009-10-26 05:15:00,1.63885,1.63885,1.63885,1.63885,9000000.0
2009-10-26 05:16:00,1.63875,1.6392,1.63865,1.6391,65300000.0
2009-10-26 05:17:00,1.63915,1.63915,1.63895,1.6391,91900000.0
2009-10-26 05:18:00,1.6391,1.63935,1.63895,1.639,107300000.0
2009-10-26 05:19:00,1.639,1.6391,1.6388,1.639,98200000.0
2009-10-26 05:20:00,1.639,1.639,1.63865,1.6387,111000000.0
2009-10-26 05:21:00,1.6387,1.63885,1.6387,1.63875,23300000.0
2009-10-26 05:22:00,1.63875,1.63895,1.63875,1.6388,62900000.0
2009-10-26 05:23:00,1.63885,1.6389,1.63885,1.63885,7000000.0
2009-10-26 05:24:00,1.63885,1.6395,1.63885,1.6393,45500000.0
2009-10-26 05:25:00,1.6393,1.6395,1.6392,1.6393,66800000.0
2009-10-26 05:26:00,1.6393,1.63935,1.6392,1.6392,41500000.0
2009-10-26 05:27:00,1.6392,1.6393,1.63895,1.63905,79400000.0
2009-10-26 05:28:00,1.6391,1.6391,1.63885,1.63885,12600000.0
2009-10-26 05:29:00,1.63885,1.63905,1.6388,1.63895,49800000.0
2009-10-26 05:30:00,1.6388,1.639,1.63875,1.6388,24600000.0
2009-10-26 05:31:00,1.63875,1.6389,1.6387,1.6388,32300000.0
2009-10-26 05:32:00,1.63885,1.63885,1.63885,1.63885,2800000.0
2009-10-26 05:33:00,1.6388,1.6389,1.63875,1.63885,47600000.0
2009-10-26 05:34:00,1.63875,1.63885,1.63875,1.63875,32200000.0
2009-10-26 05:35:00,1.6388,1.63885,1.6387,1.6388,22000000.0
2009-10-26 05:36:00,1.6388,1.6388,1.6387,1.6387,35000000.0
2009-10-26 05:37:00,1.63875,1.63885,1.63865,1.63885,39800000.0
2009-10-26 05:38:00,1.63875,1.63885,1.6387,1.6388,45000000.0
2009-10-26 05:39:00,1.63875,1.63885,1.63855,1.63855,48800000.0
2009-10-26 05:40:00,1.63855,1.6386,1.63855,1.63855,19000000.0
2009-10-26 05:41:00,1.6385,1.6386,1.6385,1.6386,12800000.0
2009-10-26 05:42:00,1.63855,1.63865,1.63855,1.63855,65400000.0
2009-10-26 05:43:00,1.63855,1.6387,1.63855,1.63865,197600000.0
2009-10-26 05:44:00,1.63865,1.63875,1.63865,1.63875,21000000.0
2009-10-26 05:45:00,1.63875,1.6388,1.6387,1.6388,35500000.0
2009-10-26 05:46:00,1.63885,1.63885,1.6387,1.63875,17400000.0
2009-10-26 05:47:00,1.6388,1.6388,1.63865,1.63875,51500000.0
2009-10-26 05:48:00,1.63875,1.6388,1.6387,1.6387,76100000.0
2009-10-26 05:49:00,1.63875,1.63885,1.63875,1.6388,75400000.0
2009-10-26 05:50:00,1.6388,1.6388,1.63875,1.6388,69400000.0
2009-10-26 05:51:00,1.6388,1.63885,1.63875,1.63885,50200000.0
2009-10-26 05:52:00,1.6388,1.63885,1.63875,1.63885,37000000.0
2009-10-26 05:53:00,1.63885,1.6389,1.6387,1.6388,46600000.0
2009-10-26 05:54:00,1.6388,1.6388,1.6388,1.6388,15100000.0
2009-10-26 05:55:00,1.6388,1.63885,1.6388,1.6388,20700000.0
2009-10-26 05:56:00,1.6388,1.63885,1.6388,1.6388,22000000.0
2009-10-26 05:57:00,1.6388,1.6389,1.63845,1.63845,91900000.0
2009-10-26 05:58:00,1.63845,1.6385,1.63845,1.63845,20400000.0
2009-10-26 05:59:00,1.63845,1.6386,1.63845,1.6385,63200000.0
2009-10-26 06:00:00,1.6385,1.63865,1.63845,1.63845,61700000.0
2009-10-26 06:01:00,1.63845,1.6386,1.63845,1.63845,29400000.0
2009-10-26 06:02:00,1.6385,1.63855,1.63845,1.63845,38600000.0
2009-10-26 06:03:00,1.63845,1.63855,1.63845,1.6385,12200000.0
2009-10-26 06:04:00,1.63855,1.6387,1.63855,1.63855,23000000.0
2009-10-26 06:05:00,1.6386,1.63865,1.6385,1.6386,35500000.0
2009-10-26 06:06:00,1.6385,1.6387,1.63845,1.6385,71700000.0
2009-10-26 06:07:00,1.6385,1.6386,1.6381,1.6386,101500000.0
2009-10-26 06:08:00,1.63855,1.63875,1.63845,1.63865,66200000.0
2009-10-26 06:09:00,1.6386,1.63865,1.6385,1.63865,24800000.0
2009-10-26 06:10:00,1.63865,1.63885,1.63865,1.63865,43200000.0
2009-10-26 06:11:00,1.63855,1.63865,1.63845,1.63845,33700000.0
2009-10-26 06:12:00,1.6385,1.6386,1.63845,1.63845,73600000.0
2009-10-26 06:13:00,1.63845,1.63865,1.63845,1.63855,82200000.0
2009-10-26 06:14:00,1.6386,1.6388,1.63845,1.63855,100300000.0
2009-10-26 06:15:00,1.6386,1.63865,1.63845,1.63845,67000000.0
2009-10-26 06:16:00,1.63845,1.6385,1.63845,1.6385,16200000.0
2009-10-26 06:17:00,1.63845,1.63855,1.63845,1.6385,66600000.0
2009-10-26 06:18:00,1.6385,1.6386,1.6385,1.63855,5000000.0
2009-10-26 06:19:00,1.63855,1.63855,1.6385,1.6385,6000000.0
2009-10-26 06:20:00,1.6385,1.6386,1.6385,1.63855,22300000.0
2009-10-26 06:21:00,1.63855,1.6386,1.63845,1.63855,40600000.0
2009-10-26 06:22:00,1.63855,1.6386,1.63845,1.6385,98700000.0
2009-10-26 06:23:00,1.63845,1.63855,1.63845,1.6385,26200000.0
2009-10-26 06:24:00,1.63845,1.63855,1.63845,1.6385,24400000.0
2009-10-26 06:25:00,1.63845,1.63855,1.63845,1.6385,34700000.0
2009-10-26 06:26:00,1.63845,1.6387,1.63845,1.6385,101800000.0
2009-10-26 06:27:00,1.63845,1.6386,1.63845,1.63845,117300000.0
2009-10-26 06:28:00,1.63845,1.6385,1.63845,1.63845,90000000.0
2009-10-26 06:29:00,1.63845,1.63855,1.63845,1.63845,42000000.0
2009-10-26 06:30:00,1.63845,1.63855,1.63845,1.63845,114200000.0
2009-10-26 06:31:00,1.63845,1.6385,1.63845,1.63845,53600000.0
2009-10-26 06:32:00,1.63845,1.63855,1.63845,1.63855,24900000.0
2009-10-26 06:33:00,1.6385,1.6387,1.6385,1.6385,20400000.0
2009-10-26 06:34:00,1.6385,1.6386,1.63845,1.63845,37700000.0
2009-10-26 06:35:00,1.6385,1.63865,1.6384,1.6385,41800000.0
2009-10-26 06:36:00,1.6385,1.6385,1.63845,1.63845,66600000.0
2009-10-26 06:37:00,1.63845,1.63845,1.63845,1.63845,6000000.0
2009-10-26 06:38:00,1.63845,1.63845,1.63845,1.63845,26200000.0
2009-10-26 06:39:00,1.63845,1.6385,1.63845,1.6385,21400000.0
2009-10-26 06:40:00,1.63845,1.63865,1.63845,1.63845,51500000.0
2009-10-26 06:41:00,1.63845,1.63845,1.63835,1.63845,21800000.0
2009-10-26 06:42:00,1.63835,1.6385,1.63835,1.63845,54500000.0
2009-10-26 06:43:00,1.6384,1.63845,1.63825,1.6384,51800000.0
2009-10-26 06:44:00,1.6384,1.63845,1.63835,1.6384,68900000.0
2009-10-26 06:45:00,1.6384,1.6385,1.6383,1.63845,92900000.0
2009-10-26 06:46:00,1.63845,1.63855,1.6384,1.6385,25900000.0
2009-10-26 06:47:00,1.6385,1.63855,1.6384,1.6385,19500000.0
2009-10-26 06:48:00,1.6385,1.63855,1.6385,1.63855,18800000.0
2009-10-26 06:49:00,1.6385,1.6385,1.6384,1.6384,49400000.0
2009-10-26 06:50:00,1.6384,1.6384,1.6383,1.6384,29000000.0
2009-10-26 06:51:00,1.63805,1.6384,1.63795,1.6381,36400000.0
2009-10-26 06:52:00,1.63805,1.6383,1.63805,1.6383,28500000.0
2009-10-26 06:53:00,1.63825,1.6383,1.6382,1.63825,56800000.0
2009-10-26 06:54:00,1.63835,1.63835,1.6382,1.63825,69000000.0
2009-10-26 06:55:00,1.63825,1.63845,1.6381,1.6383,120300000.0
2009-10-26 06:56:00,1.6383,1.63835,1.63815,1.63825,82500000.0
2009-10-26 06:57:00,1.63825,1.63855,1.63825,1.63855,132800000.0
2009-10-26 06:58:00,1.63855,1.63875,1.6385,1.6386,70500000.0
2009-10-26 06:59:00,1.63855,1.6386,1.6383,1.6383,50000000.0
2009-10-26 07:00:00,1.6384,1.6387,1.6384,1.6387,126700000.0
2009-10-26 07:01:00,1.6384,1.6387,1.6384,1.6384,14300000.0
2009-10-26 07:02:00,1.63875,1.63875,1.6382,1.63865,44600000.0
2009-10-26 07:03:00,1.63865,1.63865,1.6384,1.6385,60700000.0
2009-10-26 07:04:00,1.63855,1.63865,1.6384,1.63855,79300000.0
2009-10-26 07:05:00,1.6386,1.63875,1.6386,1.6387,42000000.0
2009-10-26 07:06:00,1.6387,1.63875,1.6387,1.6387,6000000.0
2009-10-26 07:07:00,1.63865,1.6388,1.63865,1.6388,51600000.0
2009-10-26 07:08:00,1.6388,1.63905,1.6388,1.63895,86200000.0
2009-10-26 07:09:00,1.63895,1.63895,1.6384,1.63845,152100000.0
2009-10-26 07:10:00,1.63845,1.6385,1.6382,1.6384,123700000.0
2009-10-26 07:11:00,1.6384,1.63845,1.6383,1.6384,121800000.0
2009-10-26 07:12:00,1.6384,1.6385,1.6383,1.6384,26800000.0
2009-10-26 07:13:00,1.6384,1.6385,1.63835,1.6385,42100000.0
2009-10-26 07:14:00,1.63845,1.6387,1.6383,1.63845,173000000.0
2009-10-26 07:15:00,1.63845,1.63855,1.63845,1.63855,38900000.0
2009-10-26 07:16:00,1.6385,1.6387,1.63845,1.6387,69900000.0
2009-10-26 07:17:00,1.6387,1.63875,1.63865,1.6387,43000000.0
2009-10-26 07:18:00,1.6387,1.63875,1.6385,1.6385,29700000.0
2009-10-26 07:19:00,1.63855,1.63865,1.6385,1.63865,28700000.0
2009-10-26 07:20:00,1.63855,1.6387,1.6385,1.6386,32500000.0
2009-10-26 07:21:00,1.6386,1.6387,1.63855,1.6387,40800000.0
2009-10-26 07:22:00,1.6386,1.6386,1.63845,1.63845,96100000.0
2009-10-26 07:23:00,1.6385,1.63855,1.6384,1.6384,58000000.0
2009-10-26 07:24:00,1.6384,1.6385,1.63835,1.63845,72000000.0
2009-10-26 07:25:00,1.6385,1.63875,1.6385,1.6386,30400000.0
2009-10-26 07:26:00,1.63865,1.639,1.63865,1.6389,80000000.0
2009-10-26 07:27:00,1.6389,1.63905,1.63875,1.63905,76200000.0
2009-10-26 07:28:00,1.639,1.63905,1.6387,1.63905,67000000.0
2009-10-26 07:29:00,1.639,1.6391,1.6387,1.6391,64400000.0
2009-10-26 07:30:00,1.6391,1.63935,1.63905,1.63935,37200000.0
2009-10-26 07:31:00,1.63915,1.63955,1.63915,1.63955,84600000.0
2009-10-26 07:32:00,1.63955,1.6397,1.63955,1.63965,121400000.0
2009-10-26 07:33:00,1.63965,1.6399,1.63955,1.6399,32200000.0
2009-10-26 07:34:00,1.64,1.6404,1.64,1.6404,56100000.0
2009-10-26 07:35:00,1.64045,1.6408,1.64045,1.64055,107200000.0
2009-10-26 07:36:00,1.64055,1.64055,1.6402,1.6404,69200000.0
2009-10-26 07:37:00,1.6404,1.6404,1.6404,1.6404,12000000.0
2009-10-26 07:38:00,1.6404,1.6407,1.64035,1.6407,70800000.0
2009-10-26 07:39:00,1.6407,1.64115,1.64065,1.641,76100000.0
2009-10-26 07:40:00,1.64115,1.64115,1.6404,1.6407,158600000.0
2009-10-26 07:41:00,1.64055,1.6408,1.64045,1.6408,38800000.0
2009-10-26 07:42:00,1.64065,1.64085,1.6406,1.6406,100500000.0
2009-10-26 07:43:00,1.6406,1.6408,1.64055,1.6406,60400000.0
2009-10-26 07:44:00,1.64055,1.64055,1.64,1.6403,92600000.0
2009-10-26 07:45:00,1.6403,1.6403,1.6397,1.63985,145500000.0
2009-10-26 07:46:00,1.63985,1.6401,1.6397,1.64005,148000000.0
2009-10-26 07:47:00,1.64005,1.64015,1.63985,1.6399,74200000.0
2009-10-26 07:48:00,1.6399,1.64,1.6398,1.6398,94200000.0
2009-10-26 07:49:00,1.6398,1.6399,1.6397,1.6398,52200000.0
2009-10-26 07:50:00,1.63985,1.63995,1.63975,1.6399,112000000.0
2009-10-26 07:51:00,1.6399,1.64005,1.63955,1.6398,128600000.0
2009-10-26 07:52:00,1.63965,1.6399,1.63965,1.6399,69600000.0
2009-10-26 07:53:00,1.6399,1.63995,1.6398,1.6399,29600000.0
2009-10-26 07:54:00,1.6399,1.64005,1.6398,1.64005,74400000.0
2009-10-26 07:55:00,1.64005,1.64015,1.63995,1.6401,115200000.0
2009-10-26 07:56:00,1.6401,1.6401,1.63995,1.64005,31000000.0
2009-10-26 07:57:00,1.64,1.64005,1.63965,1.63965,38800000.0
2009-10-26 07:58:00,1.63965,1.63975,1.63955,1.6397,22400000.0
2009-10-26 07:59:00,1.6397,1.6398,1.6395,1.6398,60200000.0
2009-10-26 08:00:00,1.6398,1.64015,1.63965,1.6401,70400000.0
2009-10-26 08:01:00,1.6401,1.6401,1.63995,1.64,19400000.0
2009-10-26 08:02:00,1.64,1.64015,1.63975,1.6398,60500000.0
2009-10-26 08:03:00,1.63975,1.63995,1.63975,1.63995,43600000.0
2009-10-26 08:04:00,1.6399,1.6399,1.6399,1.6399,3300000.0
2009-10-26 08:05:00,1.6398,1.63985,1.6397,1.6398,29700000.0
2009-10-26 08:06:00,1.6398,1.64,1.6397,1.6399,25400000.0
2009-10-26 08:07:00,1.6399,1.64065,1.6399,1.64035,69000000.0
2009-10-26 08:08:00,1.64035,1.64045,1.64025,1.64025,17200000.0
2009-10-26 08:09:00,1.64025,1.6403,1.64,1.6401,41700000.0
2009-10-26 08:10:00,1.6401,1.6403,1.6401,1.64025,26600000.0
2009-10-26 08:11:00,1.64025,1.6404,1.64025,1.6404,43400000.0
2009-10-26 08:12:00,1.64035,1.6405,1.6403,1.64045,62200000.0
2009-10-26 08:13:00,1.64045,1.6405,1.64045,1.6405,23000000.0
2009-10-26 08:14:00,1.6405,1.6405,1.64025,1.64025,26800000.0
2009-10-26 08:15:00,1.64025,1.64025,1.6402,1.64025,32800000.0
2009-10-26 08:16:00,1.6402,1.64025,1.6402,1.64025,10000000.0
2009-10-26 08:17:00,1.64025,1.6403,1.64025,1.64025,11200000.0
2009-10-26 08:18:00,1.6403,1.6413,1.64005,1.6412,178700000.0
2009-10-26 08:19:00,1.6412,1.64125,1.641,1.6411,72500000.0
2009-10-26 08:20:00,1.64105,1.64105,1.64075,1.64075,38400000.0
2009-10-26 08:21:00,1.64075,1.64085,1.6407,1.64085,65500000.0
2009-10-26 08:22:00,1.64085,1.641,1.64065,1.64065,90600000.0
2009-10-26 08:23:00,1.64065,1.64085,1.64065,1.64075,38600000.0
2009-10-26 08:24:00,1.6407,1.6407,1.64065,1.64065,47300000.0
2009-10-26 08:25:00,1.6407,1.6408,1.64065,1.6408,21300000.0
2009-10-26 08:26:00,1.64075,1.64075,1.6407,1.6407,10200000.0
2009-10-26 08:27:00,1.64065,1.64065,1.64065,1.64065,2200000.0
2009-10-26 08:28:00,1.6407,1.64085,1.6406,1.64085,35100000.0
2009-10-26 08:29:00,1.64085,1.64135,1.6408,1.6412,71000000.0
2009-10-26 08:30:00,1.6411,1.6413,1.64105,1.6413,44900000.0
2009-10-26 08:31:00,1.6413,1.6414,1.6411,1.6414,39000000.0
2009-10-26 08:32:00,1.64135,1.64135,1.64115,1.64115,54400000.0
2009-10-26 08:33:00,1.64115,1.64125,1.6411,1.6411,16900000.0
2009-10-26 08:34:00,1.6411,1.6411,1.64105,1.64105,23400000.0
2009-10-26 08:35:00,1.641,1.641,1.64055,1.64065,67200000.0
2009-10-26 08:36:00,1.6406,1.64085,1.6402,1.64085,106100000.0
2009-10-26 08:37:00,1.64075,1.64075,1.6404,1.6404,37100000.0
2009-10-26 08:38:00,1.64045,1.6405,1.6401,1.64015,60300000.0
2009-10-26 08:39:00,1.64015,1.6403,1.6401,1.6403,51200000.0
2009-10-26 08:40:00,1.6403,1.64075,1.6403,1.64075,77500000.0
2009-10-26 08:41:00,1.6408,1.6408,1.64065,1.6407,17600000.0
2009-10-26 08:42:00,1.64065,1.64065,1.64065,1.64065,64600000.0
2009-10-26 08:43:00,1.64065,1.64065,1.64065,1.64065,1000000.0
2009-10-26 08:44:00,1.64065,1.64065,1.64065,1.64065,8000000.0
2009-10-26 08:45:00,1.64065,1.64115,1.64065,1.641,93000000.0
2009-10-26 08:46:00,1.641,1.64155,1.641,1.64155,64400000.0
2009-10-26 08:47:00,1.6415,1.6415,1.64075,1.6408,64900000.0
2009-10-26 08:48:00,1.6409,1.64155,1.64065,1.64145,180200000.0
2009-10-26 08:49:00,1.6414,1.6414,1.641,1.6411,94700000.0
2009-10-26 08:50:00,1.6412,1.6413,1.6412,1.6412,28500000.0
2009-10-26 08:51:00,1.6412,1.6412,1.64105,1.64105,60000000.0
2009-10-26 08:52:00,1.6411,1.6412,1.64095,1.64115,117200000.0
2009-10-26 08:53:00,1.64105,1.6414,1.64095,1.64135,93200000.0
2009-10-26 08:54:00,1.64135,1.64145,1.6413,1.64145,42600000.0
2009-10-26 08:55:00,1.64145,1.64235,1.64145,1.64215,145900000.0
2009-10-26 08:56:00,1.6422,1.64235,1.63965,1.6402,175000000.0
2009-10-26 08:57:00,1.6402,1.64095,1.6401,1.6407,129700000.0
2009-10-26 08:58:00,1.64075,1.64075,1.64035,1.64055,194200000.0
2009-10-26 08:59:00,1.64055,1.64055,1.64005,1.6402,291000000.0
2009-10-26 09:00:00,1.6403,1.6409,1.64015,1.6405,128700000.0
2009-10-26 09:01:00,1.6405,1.6409,1.6404,1.6405,196600000.0
2009-10-26 09:02:00,1.6405,1.6407,1.6402,1.6403,143100000.0
2009-10-26 09:03:00,1.6403,1.6404,1.6402,1.6404,89000000.0
2009-10-26 09:04:00,1.64045,1.64065,1.6404,1.64055,68300000.0
2009-10-26 09:05:00,1.6406,1.641,1.6405,1.641,143600000.0
2009-10-26 09:06:00,1.641,1.6411,1.64085,1.641,101800000.0
2009-10-26 09:07:00,1.641,1.64115,1.64085,1.64095,107900000.0
2009-10-26 09:08:00,1.6409,1.64115,1.6408,1.641,91000000.0
2009-10-26 09:09:00,1.64095,1.64115,1.6405,1.6407,150400000.0
2009-10-26 09:10:00,1.6408,1.64085,1.64065,1.64085,94400000.0
2009-10-26 09:11:00,1.64085,1.64085,1.6406,1.6406,101800000.0
2009-10-26 09:12:00,1.6406,1.6408,1.63995,1.64035,109400000.0
2009-10-26 09:13:00,1.6404,1.6408,1.6402,1.6407,155600000.0
2009-10-26 09:14:00,1.6408,1.64095,1.6405,1.64085,128300000.0
2009-10-26 09:15:00,1.64085,1.64125,1.6407,1.64105,149700000.0
2009-10-26 09:16:00,1.64105,1.64215,1.64105,1.64185,203800000.0
2009-10-26 09:17:00,1.6418,1.64215,1.6417,1.6421,220300000.0
2009-10-26 09:18:00,1.64215,1.64215,1.6413,1.6413,182400000.0
2009-10-26 09:19:00,1.64135,1.64155,1.6412,1.6414,170200000.0
2009-10-26 09:20:00,1.64145,1.64175,1.6414,1.6416,112100000.0
2009-10-26 09:21:00,1.64175,1.64185,1.6415,1.6418,109100000.0
2009-10-26 09:22:00,1.6418,1.64195,1.64165,1.6418,87500000.0
2009-10-26 09:23:00,1.6417,1.64175,1.64155,1.6416,68760000.0
2009-10-26 09:24:00,1.6416,1.64175,1.6415,1.64165,60600000.0
2009-10-26 09:25:00,1.64165,1.6419,1.64165,1.6418,157400000.0
2009-10-26 09:26:00,1.6418,1.6422,1.6417,1.6422,150700000.0
2009-10-26 09:27:00,1.6422,1.64265,1.64215,1.64245,121300000.0
2009-10-26 09:28:00,1.64245,1.64285,1.6424,1.6428,120300000.0
2009-10-26 09:29:00,1.64275,1.6438,1.6427,1.6435,183800000.0
2009-10-26 09:30:00,1.6435,1.64365,1.64295,1.643,144400000.0
2009-10-26 09:31:00,1.643,1.6432,1.642,1.64235,135400000.0
2009-10-26 09:32:00,1.6423,1.64285,1.6422,1.64285,121400000.0
2009-10-26 09:33:00,1.6429,1.6429,1.64255,1.6429,155600000.0
2009-10-26 09:34:00,1.6429,1.64305,1.6427,1.6429,137000000.0
2009-10-26 09:35:00,1.64295,1.6432,1.64275,1.64295,132200000.0
2009-10-26 09:36:00,1.6429,1.64305,1.6428,1.6428,95600000.0
2009-10-26 09:37:00,1.6428,1.64295,1.6427,1.6427,79100000.0
2009-10-26 09:38:00,1.6427,1.6431,1.6427,1.6431,85600000.0
2009-10-26 09:39:00,1.64305,1.6432,1.64285,1.643,134400000.0
2009-10-26 09:40:00,1.643,1.6434,1.643,1.6434,235000000.0
2009-10-26 09:41:00,1.64335,1.64335,1.64285,1.643,130200000.0
2009-10-26 09:42:00,1.643,1.6432,1.64295,1.64295,44600000.0
2009-10-26 09:43:00,1.6429,1.6431,1.6427,1.6427,142800000.0
2009-10-26 09:44:00,1.6428,1.64285,1.6426,1.64285,60700000.0
2009-10-26 09:45:00,1.64285,1.6429,1.64265,1.6428,188400000.0
2009-10-26 09:46:00,1.6428,1.64285,1.6426,1.6428,241600000.0
2009-10-26 09:47:00,1.64275,1.64275,1.6424,1.64255,218000000.0
2009-10-26 09:48:00,1.6426,1.64265,1.64145,1.64145,213600000.0
2009-10-26 09:49:00,1.64145,1.6416,1.64065,1.64085,328000000.0
2009-10-26 09:50:00,1.64085,1.64085,1.6399,1.6399,264100000.0
2009-10-26 09:51:00,1.63985,1.6401,1.63965,1.6397,280900000.0
2009-10-26 09:52:00,1.6397,1.6399,1.6389,1.6391,352800000.0
2009-10-26 09:53:00,1.6391,1.63985,1.6391,1.63955,339000000.0
2009-10-26 09:54:00,1.63955,1.63985,1.63945,1.63985,318300000.0
2009-10-26 09:55:00,1.63985,1.6402,1.63975,1.64005,250400000.0
2009-10-26 09:56:00,1.64005,1.64005,1.6398,1.63985,142400000.0
2009-10-26 09:57:00,1.6399,1.64035,1.63985,1.64025,227600000.0
2009-10-26 09:58:00,1.64025,1.64035,1.63995,1.6403,182100000.0
2009-10-26 09:59:00,1.64025,1.6403,1.6398,1.6399,184000000.0
2009-10-26 10:00:00,1.6399,1.63995,1.639,1.63905,180100000.0
2009-10-26 10:01:00,1.6391,1.6406,1.63905,1.6405,153200000.0
2009-10-26 10:02:00,1.6405,1.64055,1.6392,1.6392,218400000.0
2009-10-26 10:03:00,1.63915,1.6393,1.63875,1.6389,203800000.0
2009-10-26 10:04:00,1.6389,1.6391,1.6388,1.63895,228200000.0
2009-10-26 10:05:00,1.63895,1.6394,1.63895,1.63935,314600000.0
2009-10-26 10:06:00,1.63935,1.64095,1.6393,1.64095,302600000.0
2009-10-26 10:07:00,1.64095,1.6411,1.64065,1.6408,253400000.0
2009-10-26 10:08:00,1.6408,1.6411,1.64075,1.64105,286300000.0
2009-10-26 10:09:00,1.64115,1.6419,1.6411,1.64185,196600000.0
2009-10-26 10:10:00,1.64185,1.64205,1.64145,1.642,214200000.0
2009-10-26 10:11:00,1.642,1.6426,1.642,1.64235,370900000.0
2009-10-26 10:12:00,1.64235,1.6432,1.6422,1.6431,318200000.0
2009-10-26 10:13:00,1.6431,1.6432,1.64285,1.6429,406300000.0
2009-10-26 10:14:00,1.6429,1.643,1.6425,1.6425,452800000.0
2009-10-26 10:15:00,1.6425,1.6429,1.6424,1.64255,266300000.0
2009-10-26 10:16:00,1.64255,1.64295,1.64225,1.64245,306600000.0
2009-10-26 10:17:00,1.6423,1.6423,1.6411,1.64135,311200000.0
2009-10-26 10:18:00,1.64135,1.6415,1.64005,1.6405,400600000.0
2009-10-26 10:19:00,1.64055,1.64065,1.64015,1.6402,391000000.0
2009-10-26 10:20:00,1.6402,1.64035,1.6396,1.6396,317800000.0
2009-10-26 10:21:00,1.6396,1.64,1.6394,1.63995,335300000.0
2009-10-26 10:22:00,1.64015,1.64015,1.6394,1.6394,295000000.0
2009-10-26 10:23:00,1.6394,1.6397,1.63935,1.63965,321000000.0
2009-10-26 10:24:00,1.63965,1.63975,1.6394,1.6394,185100000.0
2009-10-26 10:25:00,1.63945,1.63945,1.63865,1.6389,356800000.0
2009-10-26 10:26:00,1.6389,1.6394,1.63885,1.6393,240300000.0
2009-10-26 10:27:00,1.6393,1.6399,1.63915,1.63985,403700000.0
2009-10-26 10:28:00,1.63985,1.64025,1.6398,1.64005,320600000.0
2009-10-26 10:29:00,1.64,1.64,1.6397,1.63975,173400000.0
2009-10-26 10:30:00,1.6397,1.64005,1.6397,1.64,420100000.0
2009-10-26 10:31:00,1.64,1.64,1.6395,1.63955,367100000.0
2009-10-26 10:32:00,1.63955,1.63985,1.6395,1.63975,398700000.0
2009-10-26 10:33:00,1.63975,1.6399,1.6394,1.63965,231600000.0
2009-10-26 10:34:00,1.63965,1.6397,1.63935,1.6394,127400000.0
2009-10-26 10:35:00,1.6394,1.6394,1.63865,1.6392,310600000.0
2009-10-26 10:36:00,1.6392,1.63935,1.63875,1.63905,277800000.0
2009-10-26 10:37:00,1.63905,1.63935,1.63895,1.6392,326100000.0
2009-10-26 10:38:00,1.6392,1.63935,1.6386,1.6386,417300000.0
2009-10-26 10:39:00,1.63855,1.6387,1.63835,1.63865,320400000.0
2009-10-26 10:40:00,1.63865,1.6396,1.6386,1.6396,132000000.0
2009-10-26 10:41:00,1.6396,1.6397,1.63915,1.6393,131900000.0
2009-10-26 10:42:00,1.6393,1.63935,1.63905,1.63905,148300000.0
2009-10-26 10:43:00,1.6392,1.6405,1.6392,1.64025,311300000.0
2009-10-26 10:44:00,1.64025,1.6404,1.64005,1.64015,320700000.0
2009-10-26 10:45:00,1.64015,1.64055,1.63965,1.6398,380100000.0
2009-10-26 10:46:00,1.63975,1.6403,1.63975,1.64025,351500000.0
2009-10-26 10:47:00,1.64025,1.64045,1.6402,1.6404,202600000.0
2009-10-26 10:48:00,1.64045,1.64075,1.6403,1.6407,272000000.0
2009-10-26 10:49:00,1.6407,1.6407,1.64025,1.64045,251900000.0
2009-10-26 10:50:00,1.64045,1.64085,1.6403,1.6408,330600000.0
2009-10-26 10:51:00,1.6408,1.64095,1.6404,1.6404,179600000.0
2009-10-26 10:52:00,1.6403,1.6409,1.63985,1.63995,282300000.0
2009-10-26 10:53:00,1.63995,1.64025,1.63955,1.6401,241000000.0
2009-10-26 10:54:00,1.6401,1.6404,1.64,1.64015,271500000.0
2009-10-26 10:55:00,1.64015,1.64025,1.63995,1.64005,177600000.0
2009-10-26 10:56:00,1.64005,1.64005,1.63995,1.63995,153700000.0
2009-10-26 10:57:00,1.63995,1.6402,1.6399,1.64005,119000000.0
2009-10-26 10:58:00,1.64005,1.64015,1.63985,1.6399,202100000.0
2009-10-26 10:59:00,1.6399,1.6408,1.6399,1.64055,308000000.0
2009-10-26 11:00:00,1.64055,1.6407,1.6403,1.6405,368600000.0
2009-10-26 11:01:00,1.6405,1.6407,1.64045,1.64055,124600000.0
2009-10-26 11:02:00,1.64055,1.6406,1.6401,1.64035,323100000.0
2009-10-26 11:03:00,1.64035,1.6409,1.64025,1.6409,251600000.0
2009-10-26 11:04:00,1.6409,1.6413,1.6408,1.6412,221800000.0
2009-10-26 11:05:00,1.64115,1.6421,1.64115,1.64165,225100000.0
2009-10-26 11:06:00,1.6416,1.6416,1.64115,1.64135,200500000.0
2009-10-26 11:07:00,1.64135,1.64155,1.6413,1.6414,169800000.0
2009-10-26 11:08:00,1.6414,1.6414,1.6409,1.64095,99100000.0
2009-10-26 11:09:00,1.64095,1.64135,1.64095,1.64095,208800000.0
2009-10-26 11:10:00,1.64095,1.64105,1.6409,1.64095,111100000.0
2009-10-26 11:11:00,1.6409,1.64095,1.6406,1.64065,175700000.0
2009-10-26 11:12:00,1.64065,1.64075,1.6406,1.64065,111700000.0
2009-10-26 11:13:00,1.64065,1.64105,1.64065,1.641,324300000.0
2009-10-26 11:14:00,1.641,1.64105,1.6406,1.6406,140400000.0
2009-10-26 11:15:00,1.6406,1.64075,1.6405,1.6405,109800000.0
2009-10-26 11:16:00,1.6405,1.6407,1.64045,1.64065,46100000.0
2009-10-26 11:17:00,1.6406,1.64065,1.6403,1.64035,141500000.0
2009-10-26 11:18:00,1.64035,1.6405,1.64025,1.6405,174600000.0
2009-10-26 11:19:00,1.6405,1.6405,1.64015,1.6405,200000000.0
2009-10-26 11:20:00,1.6405,1.64065,1.6404,1.64065,72400000.0
2009-10-26 11:21:00,1.64065,1.64075,1.6402,1.64025,212400000.0
2009-10-26 11:22:00,1.64025,1.6404,1.63975,1.63975,86800000.0
2009-10-26 11:23:00,1.63975,1.6401,1.63975,1.6401,117300000.0
2009-10-26 11:24:00,1.64015,1.64075,1.64005,1.64065,252700000.0
2009-10-26 11:25:00,1.64065,1.64065,1.6405,1.6405,112600000.0
2009-10-26 11:26:00,1.6405,1.64065,1.6404,1.6406,150000000.0
2009-10-26 11:27:00,1.6406,1.64115,1.64055,1.64115,198100000.0
2009-10-26 11:28:00,1.6412,1.6422,1.6412,1.6421,320400000.0
2009-10-26 11:29:00,1.6421,1.6424,1.6419,1.64195,330700000.0
2009-10-26 11:30:00,1.64195,1.6422,1.6417,1.642,311700000.0
2009-10-26 11:31:00,1.642,1.64215,1.642,1.6421,117500000.0
2009-10-26 11:32:00,1.64215,1.64225,1.6421,1.64215,149600000.0
2009-10-26 11:33:00,1.6422,1.64255,1.64215,1.64255,105400000.0
2009-10-26 11:34:00,1.64255,1.64315,1.64255,1.6428,251300000.0
2009-10-26 11:35:00,1.6428,1.643,1.64265,1.6429,283300000.0
2009-10-26 11:36:00,1.64295,1.64295,1.64205,1.6421,213200000.0
2009-10-26 11:37:00,1.6421,1.6424,1.64205,1.6424,131300000.0
2009-10-26 11:38:00,1.6424,1.6424,1.64205,1.6421,140900000.0
2009-10-26 11:39:00,1.6421,1.64215,1.642,1.6421,128400000.0
2009-10-26 11:40:00,1.6421,1.64235,1.6421,1.64225,179900000.0
2009-10-26 11:41:00,1.64225,1.6423,1.642,1.6422,254200000.0
2009-10-26 11:42:00,1.6422,1.6422,1.642,1.64205,132700000.0
2009-10-26 11:43:00,1.6421,1.64225,1.642,1.6421,273800000.0
2009-10-26 11:44:00,1.6421,1.64225,1.64195,1.64205,250400000.0
2009-10-26 11:45:00,1.64205,1.64225,1.642,1.64225,209500000.0
2009-10-26 11:46:00,1.64225,1.6427,1.6422,1.6426,126300000.0
2009-10-26 11:47:00,1.6426,1.64275,1.64235,1.6426,174100000.0
2009-10-26 11:48:00,1.6426,1.6428,1.64255,1.64265,170900000.0
2009-10-26 11:49:00,1.6427,1.64325,1.64255,1.6432,201700000.0
2009-10-26 11:50:00,1.6432,1.64345,1.64305,1.64305,214800000.0
2009-10-26 11:51:00,1.64305,1.64315,1.64275,1.6428,125600000.0
2009-10-26 11:52:00,1.64285,1.64285,1.6424,1.64245,175500000.0
2009-10-26 11:53:00,1.64245,1.64255,1.6421,1.64215,232200000.0
2009-10-26 11:54:00,1.64215,1.64225,1.6419,1.64215,344600000.0
2009-10-26 11:55:00,1.6422,1.64225,1.6421,1.64215,141100000.0
2009-10-26 11:56:00,1.64215,1.64215,1.6419,1.64205,177900000.0
2009-10-26 11:57:00,1.64205,1.6422,1.64195,1.6421,187700000.0
2009-10-26 11:58:00,1.6421,1.6424,1.6421,1.64215,147300000.0
2009-10-26 11:59:00,1.64215,1.6425,1.64215,1.6425,277500000.0
2009-10-26 12:00:00,1.64245,1.6425,1.64215,1.64215,209900000.0
2009-10-26 12:01:00,1.6422,1.64225,1.6418,1.6421,237100000.0
2009-10-26 12:02:00,1.64215,1.64235,1.642,1.64225,244500000.0
2009-10-26 12:03:00,1.64225,1.64245,1.6422,1.64225,155100000.0
2009-10-26 12:04:00,1.64225,1.64245,1.64195,1.6421,293100000.0
2009-10-26 12:05:00,1.6421,1.6422,1.64145,1.64205,234100000.0
2009-10-26 12:06:00,1.642,1.64225,1.6417,1.6417,126100000.0
2009-10-26 12:07:00,1.6417,1.6417,1.64105,1.6415,254800000.0
2009-10-26 12:08:00,1.64155,1.6418,1.64155,1.64165,123800000.0
2009-10-26 12:09:00,1.64165,1.6419,1.64135,1.64135,100200000.0
2009-10-26 12:10:00,1.64135,1.64145,1.6412,1.6412,186600000.0
2009-10-26 12:11:00,1.64125,1.6418,1.64125,1.64175,175400000.0
2009-10-26 12:12:00,1.6418,1.64245,1.6418,1.64245,185300000.0
2009-10-26 12:13:00,1.64245,1.64275,1.6424,1.6427,80300000.0
2009-10-26 12:14:00,1.6427,1.6429,1.6426,1.6429,128000000.0
2009-10-26 12:15:00,1.64285,1.6429,1.64275,1.64285,64600000.0
2009-10-26 12:16:00,1.64285,1.643,1.6427,1.6428,113500000.0
2009-10-26 12:17:00,1.64285,1.64305,1.6428,1.643,210800000.0
2009-10-26 12:18:00,1.643,1.64305,1.6426,1.6426,167000000.0
2009-10-26 12:19:00,1.64255,1.6426,1.64245,1.6425,59400000.0
2009-10-26 12:20:00,1.6425,1.64255,1.6422,1.6422,78400000.0
2009-10-26 12:21:00,1.64225,1.6424,1.64215,1.64225,86500000.0
2009-10-26 12:22:00,1.64225,1.64225,1.6421,1.64215,67100000.0
2009-10-26 12:23:00,1.64215,1.64235,1.64135,1.64135,255600000.0
2009-10-26 12:24:00,1.6413,1.64175,1.64125,1.6414,97300000.0
2009-10-26 12:25:00,1.6415,1.6417,1.6415,1.64165,155700000.0
2009-10-26 12:26:00,1.64145,1.6417,1.6413,1.64165,205700000.0
2009-10-26 12:27:00,1.64165,1.64175,1.6411,1.64125,244800000.0
2009-10-26 12:28:00,1.64125,1.6417,1.64115,1.6417,281800000.0
2009-10-26 12:29:00,1.64165,1.64165,1.6414,1.64155,215000000.0
2009-10-26 12:30:00,1.64155,1.6417,1.64145,1.6417,244500000.0
2009-10-26 12:31:00,1.6417,1.6418,1.6415,1.6418,63700000.0
2009-10-26 12:32:00,1.6418,1.64185,1.64135,1.6415,215400000.0
2009-10-26 12:33:00,1.6415,1.64185,1.6415,1.6416,159300000.0
2009-10-26 12:34:00,1.6416,1.6418,1.6415,1.64165,291900000.0
2009-10-26 12:35:00,1.64165,1.6422,1.64165,1.6421,228900000.0
2009-10-26 12:36:00,1.6421,1.64235,1.6421,1.64225,117300000.0
2009-10-26 12:37:00,1.64225,1.64225,1.6417,1.64175,110200000.0
2009-10-26 12:38:00,1.64175,1.64185,1.6413,1.64145,258900000.0
2009-10-26 12:39:00,1.64145,1.6421,1.6413,1.64205,179900000.0
2009-10-26 12:40:00,1.64205,1.64215,1.64185,1.642,200900000.0
2009-10-26 12:41:00,1.64215,1.64245,1.64195,1.64235,195700000.0
2009-10-26 12:42:00,1.6423,1.6423,1.64225,1.64225,50000000.0
2009-10-26 12:43:00,1.64225,1.64225,1.6419,1.64215,142500000.0
2009-10-26 12:44:00,1.64205,1.64215,1.6417,1.6417,121700000.0
2009-10-26 12:45:00,1.6417,1.6419,1.64165,1.6418,99100000.0
2009-10-26 12:46:00,1.6418,1.642,1.64165,1.64195,159500000.0
2009-10-26 12:47:00,1.64195,1.642,1.64165,1.642,192500000.0
2009-10-26 12:48:00,1.64185,1.6421,1.64165,1.64205,275700000.0
2009-10-26 12:49:00,1.64205,1.64205,1.6417,1.64175,92200000.0
2009-10-26 12:50:00,1.64175,1.64185,1.64175,1.64185,35000000.0
2009-10-26 12:51:00,1.64175,1.64175,1.64165,1.6417,26500000.0
2009-10-26 12:52:00,1.6417,1.6419,1.64165,1.64185,104400000.0
2009-10-26 12:53:00,1.64175,1.6421,1.64175,1.64205,181100000.0
2009-10-26 12:54:00,1.642,1.6427,1.642,1.6426,114000000.0
2009-10-26 12:55:00,1.64255,1.64295,1.6425,1.6427,140100000.0
2009-10-26 12:56:00,1.6427,1.64325,1.64255,1.64325,343300000.0
2009-10-26 12:57:00,1.6433,1.64375,1.6433,1.6434,389000000.0
2009-10-26 12:58:00,1.64345,1.64375,1.64305,1.6436,213000000.0
2009-10-26 12:59:00,1.64355,1.6436,1.64285,1.6429,240700000.0
2009-10-26 13:00:00,1.6429,1.6431,1.6425,1.6426,154800000.0
2009-10-26 13:01:00,1.6425,1.6427,1.6425,1.64265,66000000.0
2009-10-26 13:02:00,1.64265,1.6427,1.64185,1.6421,203200000.0
2009-10-26 13:03:00,1.64205,1.6424,1.642,1.64225,86600000.0
2009-10-26 13:04:00,1.6423,1.64235,1.6422,1.64235,177000000.0
2009-10-26 13:05:00,1.64235,1.6424,1.64175,1.6422,174900000.0
2009-10-26 13:06:00,1.6422,1.6422,1.6418,1.64205,322100000.0
2009-10-26 13:07:00,1.642,1.64215,1.64175,1.6421,343500000.0
2009-10-26 13:08:00,1.64215,1.6425,1.64215,1.64235,164600000.0
2009-10-26 13:09:00,1.64235,1.64245,1.64225,1.6424,129400000.0
2009-10-26 13:10:00,1.6424,1.64265,1.6423,1.6425,236500000.0
2009-10-26 13:11:00,1.6425,1.6426,1.64235,1.64235,129300000.0
2009-10-26 13:12:00,1.64235,1.6428,1.64235,1.6425,174700000.0
2009-10-26 13:13:00,1.6425,1.64265,1.6423,1.6426,241500000.0
2009-10-26 13:14:00,1.64255,1.64255,1.6423,1.6425,121600000.0
2009-10-26 13:15:00,1.6425,1.64265,1.64235,1.64265,104100000.0
2009-10-26 13:16:00,1.64265,1.64295,1.64245,1.64295,168400000.0
2009-10-26 13:17:00,1.64295,1.643,1.6427,1.64275,203700000.0
2009-10-26 13:18:00,1.64275,1.6429,1.6426,1.64285,158900000.0
2009-10-26 13:19:00,1.6428,1.64295,1.64275,1.64295,168600000.0
2009-10-26 13:20:00,1.643,1.643,1.6428,1.64285,81100000.0
2009-10-26 13:21:00,1.6428,1.643,1.64275,1.64295,123400000.0
2009-10-26 13:22:00,1.64295,1.64345,1.6429,1.64335,192300000.0
2009-10-26 13:23:00,1.64335,1.64385,1.6431,1.6435,254400000.0
2009-10-26 13:24:00,1.6435,1.64385,1.6435,1.64375,206500000.0
2009-10-26 13:25:00,1.64375,1.6439,1.64365,1.6438,349300000.0
2009-10-26 13:26:00,1.6439,1.644,1.64375,1.6438,185000000.0
2009-10-26 13:27:00,1.64385,1.6444,1.64385,1.6439,250300000.0
2009-10-26 13:28:00,1.6439,1.64395,1.64385,1.64385,103200000.0
2009-10-26 13:29:00,1.64395,1.6445,1.64395,1.6444,253100000.0
2009-10-26 13:30:00,1.64435,1.6444,1.644,1.64415,203800000.0
2009-10-26 13:31:00,1.64415,1.6442,1.6435,1.64355,274300000.0
2009-10-26 13:32:00,1.64355,1.6437,1.6433,1.6436,219300000.0
2009-10-26 13:33:00,1.6436,1.64365,1.6434,1.6436,187800000.0
2009-10-26 13:34:00,1.6436,1.6436,1.64335,1.64345,162700000.0
2009-10-26 13:35:00,1.6434,1.64375,1.64335,1.6436,184500000.0
2009-10-26 13:36:00,1.6436,1.64375,1.64345,1.64365,325700000.0
2009-10-26 13:37:00,1.6436,1.6438,1.64355,1.64375,268200000.0
2009-10-26 13:38:00,1.6437,1.64385,1.6437,1.6438,138200000.0
2009-10-26 13:39:00,1.6438,1.6439,1.6435,1.6436,225600000.0
2009-10-26 13:40:00,1.6436,1.6437,1.64345,1.6435,163500000.0
2009-10-26 13:41:00,1.6435,1.6435,1.643,1.6431,178300000.0
2009-10-26 13:42:00,1.6431,1.6437,1.6431,1.64365,182500000.0
2009-10-26 13:43:00,1.6437,1.6437,1.6432,1.6432,226700000.0
2009-10-26 13:44:00,1.6432,1.6433,1.643,1.643,178400000.0
2009-10-26 13:45:00,1.643,1.64305,1.6429,1.64295,108600000.0
2009-10-26 13:46:00,1.64295,1.64315,1.64295,1.64305,121100000.0
2009-10-26 13:47:00,1.64305,1.64345,1.64305,1.64335,137600000.0
2009-10-26 13:48:00,1.64335,1.64345,1.64325,1.64325,83200000.0
2009-10-26 13:49:00,1.64325,1.64325,1.64275,1.6431,183300000.0
2009-10-26 13:50:00,1.6432,1.64335,1.64305,1.64335,134400000.0
2009-10-26 13:51:00,1.6433,1.64335,1.643,1.643,312200000.0
2009-10-26 13:52:00,1.643,1.64315,1.64285,1.64315,131600000.0
2009-10-26 13:53:00,1.6431,1.64335,1.6429,1.64295,119900000.0
2009-10-26 13:54:00,1.64295,1.64335,1.6429,1.643,252500000.0
2009-10-26 13:55:00,1.643,1.6433,1.643,1.64315,194700000.0
2009-10-26 13:56:00,1.64315,1.64355,1.64315,1.64345,253200000.0
2009-10-26 13:57:00,1.64345,1.6437,1.6434,1.64345,313900000.0
2009-10-26 13:58:00,1.6435,1.64355,1.64315,1.64335,339500000.0
2009-10-26 13:59:00,1.64335,1.64345,1.64295,1.64295,316500000.0
2009-10-26 14:00:00,1.64295,1.6436,1.64295,1.64335,235000000.0
2009-10-26 14:01:00,1.6433,1.6436,1.64315,1.6432,216600000.0
2009-10-26 14:02:00,1.6432,1.6434,1.64315,1.64335,281400000.0
2009-10-26 14:03:00,1.64335,1.6436,1.64325,1.6435,172500000.0
2009-10-26 14:04:00,1.6435,1.64375,1.64325,1.6437,217200000.0
2009-10-26 14:05:00,1.6437,1.64395,1.6436,1.6439,142600000.0
2009-10-26 14:06:00,1.6439,1.64465,1.6437,1.6445,286200000.0
2009-10-26 14:07:00,1.6445,1.64455,1.64435,1.64435,171100000.0
2009-10-26 14:08:00,1.64435,1.64455,1.64405,1.6441,167400000.0
2009-10-26 14:09:00,1.64405,1.64415,1.64355,1.64365,289700000.0
2009-10-26 14:10:00,1.6436,1.64385,1.6435,1.6436,224700000.0
2009-10-26 14:11:00,1.6436,1.6438,1.64355,1.6436,230700000.0
2009-10-26 14:12:00,1.64355,1.64365,1.6433,1.6435,210900000.0
2009-10-26 14:13:00,1.64345,1.64385,1.64345,1.64385,93600000.0
2009-10-26 14:14:00,1.64385,1.64405,1.64385,1.6439,99400000.0
2009-10-26 14:15:00,1.6439,1.64415,1.6437,1.6438,182400000.0
2009-10-26 14:16:00,1.64385,1.6442,1.6438,1.64385,207000000.0
2009-10-26 14:17:00,1.64395,1.64395,1.64365,1.6437,185700000.0
2009-10-26 14:18:00,1.6437,1.64385,1.6437,1.64385,65400000.0
2009-10-26 14:19:00,1.64385,1.64425,1.64375,1.64425,160900000.0
2009-10-26 14:20:00,1.64425,1.64445,1.64385,1.64395,322400000.0
2009-10-26 14:21:00,1.64395,1.64395,1.6437,1.64375,207700000.0
2009-10-26 14:22:00,1.6437,1.6438,1.64315,1.64325,218900000.0
2009-10-26 14:23:00,1.64325,1.64325,1.6429,1.643,319400000.0
2009-10-26 14:24:00,1.643,1.643,1.64285,1.6429,212900000.0
2009-10-26 14:25:00,1.6429,1.6429,1.6426,1.64275,214800000.0
2009-10-26 14:26:00,1.64275,1.64275,1.6425,1.64265,117400000.0
2009-10-26 14:27:00,1.64265,1.6428,1.64255,1.6427,221200000.0
2009-10-26 14:28:00,1.6427,1.64305,1.6427,1.64305,126000000.0
2009-10-26 14:29:00,1.64305,1.6434,1.64295,1.64335,126200000.0
2009-10-26 14:30:00,1.64335,1.6434,1.64305,1.6433,203000000.0
2009-10-26 14:31:00,1.6433,1.6435,1.6432,1.6432,172500000.0
2009-10-26 14:32:00,1.6432,1.64345,1.64315,1.64335,211000000.0
2009-10-26 14:33:00,1.64335,1.64355,1.64325,1.64345,153200000.0
2009-10-26 14:34:00,1.64345,1.64385,1.64335,1.6437,188200000.0
2009-10-26 14:35:00,1.64365,1.6443,1.6436,1.6443,250000000.0
2009-10-26 14:36:00,1.6443,1.64465,1.6442,1.6445,291300000.0
2009-10-26 14:37:00,1.6445,1.645,1.64445,1.6448,211700000.0
2009-10-26 14:38:00,1.6448,1.64485,1.64455,1.6446,231900000.0
2009-10-26 14:39:00,1.64475,1.64505,1.6447,1.6449,242700000.0
2009-10-26 14:40:00,1.6449,1.6451,1.6448,1.6448,287000000.0
2009-10-26 14:41:00,1.6448,1.64485,1.64475,1.64485,139200000.0
2009-10-26 14:42:00,1.6449,1.6449,1.6448,1.64485,137500000.0
2009-10-26 14:43:00,1.64485,1.64495,1.64485,1.6449,149700000.0
2009-10-26 14:44:00,1.6449,1.6451,1.6449,1.6451,144300000.0
2009-10-26 14:45:00,1.6451,1.6455,1.6451,1.64545,154100000.0
2009-10-26 14:46:00,1.64545,1.6455,1.6454,1.64545,59200000.0
2009-10-26 14:47:00,1.6454,1.6456,1.6453,1.6456,151700000.0
2009-10-26 14:48:00,1.6456,1.6456,1.64535,1.6455,190800000.0
2009-10-26 14:49:00,1.64555,1.6458,1.64545,1.64545,600100000.0
2009-10-26 14:50:00,1.6455,1.6457,1.64545,1.64545,161500000.0
2009-10-26 14:51:00,1.64545,1.6456,1.6454,1.6454,125700000.0
2009-10-26 14:52:00,1.6455,1.6455,1.64525,1.6455,247500000.0
2009-10-26 14:53:00,1.6455,1.64575,1.6454,1.64555,357000000.0
2009-10-26 14:54:00,1.64555,1.64565,1.64545,1.64545,219900000.0
2009-10-26 14:55:00,1.64545,1.6455,1.6452,1.64525,283800000.0
2009-10-26 14:56:00,1.64525,1.6454,1.6451,1.64525,121900000.0
2009-10-26 14:57:00,1.6452,1.64555,1.64505,1.64555,278900000.0
2009-10-26 14:58:00,1.64555,1.64575,1.64535,1.64565,418400000.0
2009-10-26 14:59:00,1.6457,1.646,1.64555,1.6458,403600000.0
2009-10-26 15:00:00,1.64575,1.64575,1.6454,1.64555,141900000.0
2009-10-26 15:01:00,1.64555,1.64575,1.64555,1.6457,190400000.0
2009-10-26 15:02:00,1.64575,1.64585,1.64555,1.64565,169600000.0
2009-10-26 15:03:00,1.64565,1.64565,1.64525,1.64525,182400000.0
2009-10-26 15:04:00,1.64525,1.6453,1.6451,1.6452,85500000.0
2009-10-26 15:05:00,1.6452,1.6454,1.64505,1.64505,321600000.0
2009-10-26 15:06:00,1.645,1.6454,1.645,1.64515,415700000.0
2009-10-26 15:07:00,1.64515,1.64545,1.645,1.64525,330500000.0
2009-10-26 15:08:00,1.64525,1.64535,1.64505,1.6451,252700000.0
2009-10-26 15:09:00,1.6451,1.6452,1.645,1.64515,245900000.0
2009-10-26 15:10:00,1.64515,1.64525,1.645,1.6451,270700000.0
2009-10-26 15:11:00,1.6451,1.64545,1.64495,1.64535,355300000.0
2009-10-26 15:12:00,1.64535,1.64545,1.64525,1.64535,216600000.0
2009-10-26 15:13:00,1.64535,1.6457,1.6452,1.6457,299900000.0
2009-10-26 15:14:00,1.64575,1.6458,1.64545,1.64545,195800000.0
2009-10-26 15:15:00,1.64555,1.6458,1.6455,1.6457,284700000.0
2009-10-26 15:16:00,1.6457,1.64585,1.64565,1.64565,203700000.0
2009-10-26 15:17:00,1.64565,1.6457,1.6454,1.6456,282000000.0
2009-10-26 15:18:00,1.6456,1.6456,1.6453,1.64535,134900000.0
2009-10-26 15:19:00,1.64545,1.64545,1.64515,1.64535,215900000.0
2009-10-26 15:20:00,1.6454,1.6455,1.6451,1.6455,158900000.0
2009-10-26 15:21:00,1.6455,1.6455,1.64505,1.64505,226500000.0
2009-10-26 15:22:00,1.64505,1.6453,1.645,1.6451,242700000.0
2009-10-26 15:23:00,1.6452,1.6452,1.6449,1.6449,175500000.0
2009-10-26 15:24:00,1.6449,1.6451,1.64465,1.6448,243600000.0
2009-10-26 15:25:00,1.6448,1.64495,1.6447,1.64495,337000000.0
2009-10-26 15:26:00,1.64495,1.64495,1.6446,1.6447,310500000.0
2009-10-26 15:27:00,1.64465,1.6449,1.64465,1.6448,324500000.0
2009-10-26 15:28:00,1.6448,1.64505,1.64475,1.64505,84800000.0
2009-10-26 15:29:00,1.64505,1.64515,1.64495,1.645,51400000.0
2009-10-26 15:30:00,1.645,1.64555,1.645,1.6454,125700000.0
2009-10-26 15:31:00,1.6454,1.6458,1.6454,1.6458,107200000.0
2009-10-26 15:32:00,1.6458,1.6461,1.64575,1.64585,120100000.0
2009-10-26 15:33:00,1.64585,1.64615,1.64575,1.64605,157300000.0
2009-10-26 15:34:00,1.64605,1.64615,1.64585,1.6459,115400000.0
2009-10-26 15:35:00,1.6459,1.64625,1.6458,1.64605,166000000.0
2009-10-26 15:36:00,1.64615,1.6463,1.64595,1.6462,55200000.0
2009-10-26 15:37:00,1.6462,1.6463,1.64595,1.646,98400000.0
2009-10-26 15:38:00,1.646,1.6462,1.64585,1.64595,120000000.0
2009-10-26 15:39:00,1.646,1.646,1.6456,1.6457,141300000.0
2009-10-26 15:40:00,1.6457,1.64615,1.64565,1.6459,191400000.0
2009-10-26 15:41:00,1.646,1.64605,1.6459,1.64595,110200000.0
2009-10-26 15:42:00,1.64595,1.64605,1.6458,1.64605,198600000.0
2009-10-26 15:43:00,1.646,1.64685,1.6459,1.64675,265700000.0
2009-10-26 15:44:00,1.6467,1.6468,1.6465,1.6465,279800000.0
2009-10-26 15:45:00,1.6465,1.6466,1.64625,1.64655,384900000.0
2009-10-26 15:46:00,1.6466,1.6466,1.64615,1.64635,239700000.0
2009-10-26 15:47:00,1.6464,1.6468,1.6462,1.6467,325400000.0
2009-10-26 15:48:00,1.64675,1.64725,1.6467,1.64725,260000000.0
2009-10-26 15:49:00,1.64725,1.64765,1.64705,1.6473,238800000.0
2009-10-26 15:50:00,1.64735,1.64745,1.6469,1.6474,359500000.0
2009-10-26 15:51:00,1.6474,1.6482,1.6473,1.6481,364800000.0
2009-10-26 15:52:00,1.6481,1.6482,1.6475,1.64755,358800000.0
2009-10-26 15:53:00,1.6476,1.6477,1.64715,1.64715,360900000.0
2009-10-26 15:54:00,1.6471,1.6473,1.64685,1.64705,195000000.0
2009-10-26 15:55:00,1.647,1.6473,1.64695,1.6471,195300000.0
2009-10-26 15:56:00,1.6471,1.6476,1.6471,1.6474,248000000.0
2009-10-26 15:57:00,1.64745,1.64795,1.64735,1.6479,325200000.0
2009-10-26 15:58:00,1.6479,1.6479,1.64745,1.6475,319100000.0
2009-10-26 15:59:00,1.6475,1.6477,1.64725,1.64725,209300000.0
2009-10-26 16:00:00,1.64725,1.6474,1.6471,1.64725,374300000.0
2009-10-26 16:01:00,1.64725,1.64805,1.6472,1.64785,394700000.0
2009-10-26 16:02:00,1.64785,1.64815,1.64775,1.64805,248900000.0
2009-10-26 16:03:00,1.648,1.6486,1.6478,1.6483,302600000.0
2009-10-26 16:04:00,1.6483,1.6485,1.6482,1.6484,250900000.0
2009-10-26 16:05:00,1.6484,1.6487,1.6482,1.6485,241700000.0
2009-10-26 16:06:00,1.6485,1.6488,1.64845,1.6486,279400000.0
2009-10-26 16:07:00,1.64865,1.64865,1.64805,1.64855,274500000.0
2009-10-26 16:08:00,1.64855,1.6488,1.64845,1.64855,276800000.0
2009-10-26 16:09:00,1.64855,1.6488,1.64835,1.6485,228000000.0
2009-10-26 16:10:00,1.6485,1.64865,1.64835,1.6485,366800000.0
2009-10-26 16:11:00,1.64845,1.6485,1.64825,1.64845,286800000.0
2009-10-26 16:12:00,1.6485,1.64855,1.6482,1.6482,308500000.0
2009-10-26 16:13:00,1.6482,1.6485,1.64815,1.6485,420200000.0
2009-10-26 16:14:00,1.6485,1.64855,1.6482,1.64825,271300000.0
2009-10-26 16:15:00,1.64825,1.64825,1.6479,1.648,382800000.0
2009-10-26 16:16:00,1.648,1.64825,1.64795,1.6481,296200000.0
2009-10-26 16:17:00,1.64805,1.64825,1.648,1.6482,243800000.0
2009-10-26 16:18:00,1.6483,1.64855,1.64825,1.6485,222800000.0
2009-10-26 16:19:00,1.6485,1.64855,1.6482,1.64825,266000000.0
2009-10-26 16:20:00,1.6482,1.6487,1.6482,1.6486,235200000.0
2009-10-26 16:21:00,1.6486,1.64895,1.6486,1.64895,189300000.0
2009-10-26 16:22:00,1.64895,1.649,1.64885,1.64895,232800000.0
2009-10-26 16:23:00,1.64895,1.64915,1.6486,1.6486,79200000.0
2009-10-26 16:24:00,1.6486,1.6489,1.64845,1.6487,195700000.0
2009-10-26 16:25:00,1.6487,1.64875,1.6485,1.64865,339600000.0
2009-10-26 16:26:00,1.64865,1.65,1.64855,1.64985,282600000.0
2009-10-26 16:27:00,1.6498,1.65,1.6494,1.64945,200200000.0
2009-10-26 16:28:00,1.64945,1.64965,1.6494,1.64955,134900000.0
2009-10-26 16:29:00,1.64955,1.64985,1.6495,1.6496,227500000.0
2009-10-26 16:30:00,1.64965,1.6501,1.64945,1.64985,257800000.0
2009-10-26 16:31:00,1.6499,1.6501,1.64975,1.6498,325100000.0
2009-10-26 16:32:00,1.6498,1.65,1.6497,1.65,421100000.0
2009-10-26 16:33:00,1.65,1.65005,1.64975,1.65005,225400000.0
2009-10-26 16:34:00,1.64995,1.65005,1.6498,1.6499,290200000.0
2009-10-26 16:35:00,1.6499,1.6499,1.6496,1.64975,203800000.0
2009-10-26 16:36:00,1.6498,1.65005,1.6498,1.6498,303300000.0
2009-10-26 16:37:00,1.6498,1.6504,1.6497,1.6504,386900000.0
2009-10-26 16:38:00,1.6504,1.65065,1.65025,1.65035,363100000.0
2009-10-26 16:39:00,1.65035,1.6505,1.65,1.65015,315100000.0
2009-10-26 16:40:00,1.6502,1.6504,1.65015,1.6503,199900000.0
2009-10-26 16:41:00,1.6503,1.6506,1.6501,1.65025,329600000.0
2009-10-26 16:42:00,1.65025,1.6506,1.64995,1.6501,332700000.0
2009-10-26 16:43:00,1.6501,1.65035,1.6498,1.6503,223400000.0
2009-10-26 16:44:00,1.6503,1.6503,1.6498,1.6499,247600000.0
2009-10-26 16:45:00,1.64985,1.65015,1.6497,1.6501,312400000.0
2009-10-26 16:46:00,1.6501,1.65025,1.65,1.65025,278360000.0
2009-10-26 16:47:00,1.6502,1.65055,1.6502,1.6505,166200000.0
2009-10-26 16:48:00,1.6505,1.65065,1.65045,1.65065,174200000.0
2009-10-26 16:49:00,1.6506,1.6508,1.6504,1.6505,202000000.0
2009-10-26 16:50:00,1.6505,1.65105,1.6505,1.651,185400000.0
2009-10-26 16:51:00,1.65095,1.65145,1.65095,1.65115,230100000.0
2009-10-26 16:52:00,1.65115,1.6516,1.65115,1.6513,202100000.0
2009-10-26 16:53:00,1.6513,1.6516,1.6512,1.65145,274600000.0
2009-10-26 16:54:00,1.65145,1.65165,1.6514,1.6514,212900000.0
2009-10-26 16:55:00,1.6514,1.65245,1.6514,1.6524,263900000.0
2009-10-26 16:56:00,1.6524,1.6524,1.65215,1.6523,395200000.0
2009-10-26 16:57:00,1.6523,1.65235,1.6521,1.65215,264900000.0
2009-10-26 16:58:00,1.65215,1.65215,1.65185,1.65205,373300000.0
2009-10-26 16:59:00,1.65205,1.6522,1.65185,1.65195,361400000.0
2009-10-26 17:00:00,1.65195,1.65215,1.65185,1.652,269500000.0
2009-10-26 17:01:00,1.652,1.65225,1.652,1.65225,199700000.0
2009-10-26 17:02:00,1.65225,1.65265,1.6522,1.6525,288800000.0
2009-10-26 17:03:00,1.6525,1.6532,1.6525,1.6527,393200000.0
2009-10-26 17:04:00,1.6527,1.6529,1.6526,1.65275,275700000.0
2009-10-26 17:05:00,1.65275,1.65285,1.65245,1.65265,331400000.0
2009-10-26 17:06:00,1.65265,1.65285,1.65255,1.6526,279700000.0
2009-10-26 17:07:00,1.6526,1.65305,1.65255,1.65295,355600000.0
2009-10-26 17:08:00,1.65295,1.653,1.65265,1.65265,276000000.0
2009-10-26 17:09:00,1.65265,1.65295,1.65265,1.65275,245800000.0
2009-10-26 17:10:00,1.6528,1.653,1.6527,1.6528,230600000.0
2009-10-26 17:11:00,1.6528,1.653,1.6527,1.6529,374300000.0
2009-10-26 17:12:00,1.65285,1.6534,1.65285,1.65315,277500000.0
2009-10-26 17:13:00,1.65315,1.65385,1.65305,1.65375,355600000.0
2009-10-26 17:14:00,1.65365,1.65385,1.6535,1.6536,308000000.0
2009-10-26 17:15:00,1.65355,1.65475,1.6535,1.6545,557100000.0
2009-10-26 17:16:00,1.6545,1.6548,1.65435,1.6546,403500000.0
2009-10-26 17:17:00,1.65455,1.6549,1.65435,1.6549,474300000.0
2009-10-26 17:18:00,1.6549,1.65515,1.65455,1.65455,267100000.0
2009-10-26 17:19:00,1.65455,1.65605,1.65455,1.65585,453100000.0
2009-10-26 17:20:00,1.65585,1.65605,1.6552,1.65525,398100000.0
2009-10-26 17:21:00,1.6553,1.65565,1.655,1.6553,376400000.0
2009-10-26 17:22:00,1.6553,1.6555,1.65505,1.65515,142500000.0
2009-10-26 17:23:00,1.65515,1.65525,1.65455,1.65455,224200000.0
2009-10-26 17:24:00,1.6546,1.6547,1.65435,1.65465,200300000.0
2009-10-26 17:25:00,1.65465,1.6552,1.65455,1.655,396900000.0
2009-10-26 17:26:00,1.655,1.6559,1.655,1.6559,361100000.0
2009-10-26 17:27:00,1.65585,1.65595,1.65525,1.65535,333300000.0
2009-10-26 17:28:00,1.6554,1.6559,1.6554,1.6558,205500000.0
2009-10-26 17:29:00,1.6558,1.65585,1.6555,1.65555,359600000.0
2009-10-26 17:30:00,1.6556,1.65595,1.65505,1.65585,381900000.0
2009-10-26 17:31:00,1.6559,1.65605,1.65565,1.6558,365100000.0
2009-10-26 17:32:00,1.6558,1.6566,1.65575,1.6566,502000000.0
2009-10-26 17:33:00,1.6566,1.65715,1.6566,1.6568,394260000.0
2009-10-26 17:34:00,1.6568,1.65735,1.65675,1.6569,393800000.0
2009-10-26 17:35:00,1.6569,1.65695,1.65645,1.65645,418900000.0
2009-10-26 17:36:00,1.6565,1.65705,1.65645,1.65655,338800000.0
2009-10-26 17:37:00,1.6566,1.6566,1.65585,1.6561,327300000.0
2009-10-26 17:38:00,1.6561,1.65645,1.65595,1.6561,364000000.0
2009-10-26 17:39:00,1.6561,1.6564,1.6559,1.6562,323900000.0
2009-10-26 17:40:00,1.6562,1.6563,1.65615,1.6562,217700000.0
2009-10-26 17:41:00,1.6561,1.6562,1.6555,1.6555,325000000.0
2009-10-26 17:42:00,1.6555,1.6556,1.6552,1.65555,481600000.0
2009-10-26 17:43:00,1.65555,1.6557,1.6551,1.65525,584600000.0
2009-10-26 17:44:00,1.65525,1.6558,1.65525,1.6557,474000000.0
2009-10-26 17:45:00,1.6557,1.65605,1.65565,1.65565,391100000.0
2009-10-26 17:46:00,1.65565,1.65565,1.6552,1.65525,277100000.0
2009-10-26 17:47:00,1.65525,1.6555,1.65505,1.6554,566600000.0
2009-10-26 17:48:00,1.65535,1.6557,1.65525,1.65525,476700000.0
2009-10-26 17:49:00,1.65525,1.6554,1.65505,1.65525,453900000.0
2009-10-26 17:50:00,1.6553,1.65565,1.6552,1.6554,607600000.0
2009-10-26 17:51:00,1.6554,1.6556,1.65515,1.65555,420900000.0
2009-10-26 17:52:00,1.6555,1.65575,1.65545,1.6557,151300000.0
2009-10-26 17:53:00,1.65565,1.6557,1.65545,1.65555,283200000.0
2009-10-26 17:54:00,1.65555,1.6557,1.65545,1.65555,199400000.0
2009-10-26 17:55:00,1.65555,1.65575,1.65525,1.6555,463900000.0
2009-10-26 17:56:00,1.6555,1.6558,1.6555,1.65565,258900000.0
2009-10-26 17:57:00,1.65565,1.65605,1.65565,1.6558,263800000.0
2009-10-26 17:58:00,1.6558,1.6567,1.65555,1.6567,321400000.0
2009-10-26 17:59:00,1.6566,1.6574,1.6563,1.65715,427900000.0
2009-10-26 18:00:00,1.65715,1.65735,1.6566,1.65685,419600000.0
2009-10-26 18:01:00,1.65685,1.657,1.65655,1.65675,360200000.0
2009-10-26 18:02:00,1.65675,1.65715,1.6564,1.6564,401500000.0
2009-10-26 18:03:00,1.6566,1.65695,1.6562,1.65695,406900000.0
2009-10-26 18:04:00,1.65695,1.65805,1.65625,1.65805,434100000.0
2009-10-26 18:05:00,1.6581,1.6582,1.6573,1.65745,390400000.0
2009-10-26 18:06:00,1.6574,1.6584,1.6572,1.6577,380000000.0
2009-10-26 18:07:00,1.6577,1.658,1.65735,1.6578,423300000.0
2009-10-26 18:08:00,1.6578,1.65805,1.6576,1.6579,467100000.0
2009-10-26 18:09:00,1.6579,1.6581,1.6575,1.6577,390600000.0
2009-10-26 18:10:00,1.65765,1.6581,1.6576,1.65785,431000000.0
2009-10-26 18:11:00,1.6578,1.6591,1.6578,1.65825,420200000.0
2009-10-26 18:12:00,1.6583,1.6591,1.65805,1.6591,382600000.0
2009-10-26 18:13:00,1.65905,1.65915,1.6581,1.65825,267700000.0
2009-10-26 18:14:00,1.65825,1.65835,1.6575,1.6578,185500000.0
2009-10-26 18:15:00,1.6578,1.6581,1.65725,1.65755,304100000.0
2009-10-26 18:16:00,1.6575,1.6578,1.6568,1.65775,325600000.0
2009-10-26 18:17:00,1.65775,1.65835,1.65775,1.65835,221100000.0
2009-10-26 18:18:00,1.65845,1.65845,1.658,1.65805,196900000.0
2009-10-26 18:19:00,1.65805,1.6581,1.65755,1.65755,215800000.0
2009-10-26 18:20:00,1.6576,1.65815,1.6574,1.6581,223800000.0
2009-10-26 18:21:00,1.65815,1.65825,1.6579,1.658,195600000.0
2009-10-26 18:22:00,1.658,1.65825,1.65785,1.6582,131300000.0
2009-10-26 18:23:00,1.65825,1.6585,1.6578,1.6584,213300000.0
2009-10-26 18:24:00,1.6584,1.6586,1.65825,1.65845,251600000.0
2009-10-26 18:25:00,1.6584,1.65875,1.65835,1.6585,233100000.0
2009-10-26 18:26:00,1.6585,1.659,1.65815,1.65845,200600000.0
2009-10-26 18:27:00,1.65845,1.6588,1.6583,1.65845,237100000.0
2009-10-26 18:28:00,1.6585,1.65865,1.6583,1.6586,298300000.0
2009-10-26 18:29:00,1.6586,1.6588,1.6585,1.6587,205500000.0
2009-10-26 18:30:00,1.65865,1.6589,1.65855,1.6588,251800000.0
2009-10-26 18:31:00,1.65885,1.65935,1.65865,1.6593,208100000.0
2009-10-26 18:32:00,1.65925,1.6595,1.65905,1.65925,287600000.0
2009-10-26 18:33:00,1.6593,1.6594,1.65915,1.6592,197700000.0
2009-10-26 18:34:00,1.6592,1.65935,1.6582,1.65835,196500000.0
2009-10-26 18:35:00,1.6583,1.6589,1.65815,1.6586,218800000.0
2009-10-26 18:36:00,1.6585,1.65855,1.6582,1.65845,164900000.0
2009-10-26 18:37:00,1.65845,1.6586,1.6583,1.65845,166100000.0
2009-10-26 18:38:00,1.65845,1.6585,1.6581,1.6583,147800000.0
2009-10-26 18:39:00,1.6583,1.65835,1.6578,1.65785,139000000.0
2009-10-26 18:40:00,1.65785,1.6582,1.6577,1.65795,210300000.0
2009-10-26 18:41:00,1.65795,1.6583,1.65785,1.6582,267900000.0
2009-10-26 18:42:00,1.65815,1.65845,1.6581,1.6583,232400000.0
2009-10-26 18:43:00,1.6582,1.65915,1.6582,1.6591,348900000.0
2009-10-26 18:44:00,1.6591,1.6596,1.65905,1.6595,284360000.0
2009-10-26 18:45:00,1.6595,1.6598,1.6592,1.6594,383900000.0
2009-10-26 18:46:00,1.65935,1.65985,1.65935,1.65975,247600000.0
2009-10-26 18:47:00,1.65975,1.6601,1.6597,1.66005,257800000.0
2009-10-26 18:48:00,1.66,1.66065,1.6598,1.6604,172700000.0
2009-10-26 18:49:00,1.6604,1.6605,1.66015,1.6602,168400000.0
2009-10-26 18:50:00,1.6602,1.6604,1.6601,1.6603,171400000.0
2009-10-26 18:51:00,1.66035,1.6605,1.65995,1.65995,188800000.0
2009-10-26 18:52:00,1.65995,1.66,1.6597,1.6598,150500000.0
2009-10-26 18:53:00,1.6598,1.65985,1.65965,1.6598,91200000.0
2009-10-26 18:54:00,1.6598,1.6598,1.65935,1.65945,182600000.0
2009-10-26 18:55:00,1.65945,1.6595,1.65835,1.65855,223100000.0
2009-10-26 18:56:00,1.6585,1.65855,1.65795,1.65835,237500000.0
2009-10-26 18:57:00,1.6584,1.6585,1.65805,1.65845,215200000.0
2009-10-26 18:58:00,1.65845,1.6586,1.65825,1.65825,224900000.0
2009-10-26 18:59:00,1.65825,1.65845,1.65815,1.65835,223200000.0
2009-10-26 19:00:00,1.65835,1.6585,1.6581,1.6581,173100000.0
2009-10-26 19:01:00,1.6581,1.65825,1.65805,1.65815,103600000.0
2009-10-26 19:02:00,1.65815,1.65835,1.6579,1.658,194800000.0
2009-10-26 19:03:00,1.658,1.6583,1.6579,1.65825,182200000.0
2009-10-26 19:04:00,1.65825,1.6583,1.6581,1.65825,181200000.0
2009-10-26 19:05:00,1.65825,1.65875,1.6582,1.6587,159300000.0
2009-10-26 19:06:00,1.6585,1.6588,1.6585,1.65865,147600000.0
2009-10-26 19:07:00,1.6587,1.6587,1.65855,1.6586,64800000.0
2009-10-26 19:08:00,1.65855,1.65865,1.65825,1.6583,116400000.0
2009-10-26 19:09:00,1.6583,1.6587,1.65825,1.6586,178400000.0
2009-10-26 19:10:00,1.6586,1.6586,1.65815,1.65835,134100000.0
2009-10-26 19:11:00,1.65835,1.65865,1.65805,1.65865,187100000.0
2009-10-26 19:12:00,1.6586,1.65895,1.6584,1.65885,190200000.0
2009-10-26 19:13:00,1.65885,1.65915,1.65885,1.659,168400000.0
2009-10-26 19:14:00,1.659,1.65975,1.659,1.65965,205900000.0
2009-10-26 19:15:00,1.65955,1.6597,1.6595,1.65955,90000000.0
2009-10-26 19:16:00,1.6595,1.65995,1.65935,1.65985,259400000.0
2009-10-26 19:17:00,1.65985,1.6616,1.65975,1.66145,222500000.0
2009-10-26 19:18:00,1.66145,1.6623,1.6608,1.6623,283300000.0
2009-10-26 19:19:00,1.6624,1.663,1.6621,1.66235,290800000.0
2009-10-26 19:20:00,1.6624,1.6628,1.6624,1.6628,140100000.0
2009-10-26 19:21:00,1.6628,1.6628,1.66235,1.6624,139900000.0
2009-10-26 19:22:00,1.66235,1.6624,1.66205,1.66225,130300000.0
2009-10-26 19:23:00,1.6622,1.66255,1.6621,1.6625,163300000.0
2009-10-26 19:24:00,1.66255,1.6626,1.66225,1.66235,113800000.0
2009-10-26 19:25:00,1.66235,1.6626,1.66225,1.6624,135600000.0
2009-10-26 19:26:00,1.6624,1.6626,1.6623,1.66255,202100000.0
2009-10-26 19:27:00,1.6627,1.6634,1.6626,1.6634,135600000.0
2009-10-26 19:28:00,1.6634,1.6635,1.6629,1.6629,154600000.0
2009-10-26 19:29:00,1.6629,1.66305,1.6628,1.6629,139700000.0
2009-10-26 19:30:00,1.6629,1.6631,1.6629,1.66305,144700000.0
2009-10-26 19:31:00,1.66305,1.66335,1.6629,1.66315,167000000.0
2009-10-26 19:32:00,1.66325,1.6633,1.6631,1.66315,89500000.0
2009-10-26 19:33:00,1.66315,1.66325,1.66275,1.66285,142200000.0
2009-10-26 19:34:00,1.6629,1.6631,1.66285,1.66305,61400000.0
2009-10-26 19:35:00,1.6631,1.66325,1.6629,1.66295,88400000.0
2009-10-26 19:36:00,1.66305,1.66325,1.6627,1.66285,120100000.0
2009-10-26 19:37:00,1.6629,1.6632,1.6626,1.66315,138300000.0
2009-10-26 19:38:00,1.66315,1.66315,1.6628,1.66305,111100000.0
2009-10-26 19:39:00,1.66305,1.66345,1.66305,1.6634,94500000.0
2009-10-26 19:40:00,1.66345,1.66355,1.66325,1.6635,121000000.0
2009-10-26 19:41:00,1.6635,1.6639,1.66345,1.6639,183900000.0
2009-10-26 19:42:00,1.6639,1.66405,1.6636,1.66395,285300000.0
2009-10-26 19:43:00,1.66395,1.66455,1.66385,1.6644,299400000.0
2009-10-26 19:44:00,1.6644,1.6647,1.66425,1.6643,246600000.0
2009-10-26 19:45:00,1.6643,1.66455,1.66425,1.6644,156100000.0
2009-10-26 19:46:00,1.6645,1.6648,1.66435,1.66465,194300000.0
2009-10-26 19:47:00,1.66465,1.6653,1.66455,1.6652,219200000.0
2009-10-26 19:48:00,1.6652,1.66545,1.6651,1.66525,133100000.0
2009-10-26 19:49:00,1.66525,1.66535,1.6645,1.66455,242400000.0
2009-10-26 19:50:00,1.66455,1.66475,1.6644,1.6644,148200000.0
2009-10-26 19:51:00,1.6644,1.66475,1.6643,1.6645,137800000.0
2009-10-26 19:52:00,1.6645,1.66465,1.6644,1.66455,162800000.0
2009-10-26 19:53:00,1.66455,1.66455,1.6638,1.66385,155500000.0
2009-10-26 19:54:00,1.66385,1.6641,1.66385,1.6641,81600000.0
2009-10-26 19:55:00,1.6641,1.6641,1.6639,1.6639,139100000.0
2009-10-26 19:56:00,1.6639,1.664,1.6634,1.6634,170700000.0
2009-10-26 19:57:00,1.66345,1.66375,1.6634,1.6637,210200000.0
2009-10-26 19:58:00,1.6637,1.66425,1.66365,1.66415,211100000.0
2009-10-26 19:59:00,1.66415,1.6642,1.66335,1.66345,243300000.0
2009-10-26 20:00:00,1.6634,1.6635,1.66325,1.66325,119000000.0
2009-10-26 20:01:00,1.66325,1.6635,1.6631,1.6632,113200000.0
2009-10-26 20:02:00,1.6632,1.66335,1.66315,1.6632,131800000.0
2009-10-26 20:03:00,1.66315,1.6633,1.66315,1.6632,137100000.0
2009-10-26 20:04:00,1.66315,1.66335,1.66315,1.66335,82200000.0
2009-10-26 20:05:00,1.66335,1.66385,1.66335,1.66385,191400000.0
2009-10-26 20:06:00,1.6638,1.6639,1.6637,1.6638,83700000.0
2009-10-26 20:07:00,1.66385,1.66385,1.6636,1.66365,97900000.0
2009-10-26 20:08:00,1.66365,1.6638,1.6633,1.6637,205600000.0
2009-10-26 20:09:00,1.6637,1.6638,1.6636,1.6637,270300000.0
2009-10-26 20:10:00,1.6637,1.6637,1.6635,1.6636,112100000.0
2009-10-26 20:11:00,1.6636,1.66375,1.66355,1.6637,67000000.0
2009-10-26 20:12:00,1.6638,1.66385,1.66365,1.66375,83700000.0
2009-10-26 20:13:00,1.6638,1.66405,1.66365,1.66365,99000000.0
2009-10-26 20:14:00,1.6636,1.6641,1.66355,1.66405,159000000.0
2009-10-26 20:15:00,1.66405,1.66405,1.6638,1.6639,137500000.0
2009-10-26 20:16:00,1.6639,1.6642,1.66385,1.66385,170800000.0
2009-10-26 20:17:00,1.66385,1.66405,1.6638,1.6638,182300000.0
2009-10-26 20:18:00,1.6638,1.66395,1.66365,1.6637,195600000.0
2009-10-26 20:19:00,1.66365,1.66385,1.6636,1.6637,138800000.0
2009-10-26 20:20:00,1.6637,1.66415,1.6637,1.66395,204800000.0
2009-10-26 20:21:00,1.66385,1.66435,1.6637,1.66415,271000000.0
2009-10-26 20:22:00,1.6642,1.6642,1.6638,1.664,170600000.0
2009-10-26 20:23:00,1.664,1.6642,1.6639,1.6642,116800000.0
2009-10-26 20:24:00,1.6642,1.6643,1.66405,1.6641,188000000.0
2009-10-26 20:25:00,1.6641,1.66415,1.6633,1.6634,128600000.0
2009-10-26 20:26:00,1.66345,1.66355,1.663,1.6634,135200000.0
2009-10-26 20:27:00,1.6634,1.66355,1.66325,1.66345,131300000.0
2009-10-26 20:28:00,1.6635,1.66395,1.6635,1.66385,124900000.0
2009-10-26 20:29:00,1.66385,1.66425,1.66385,1.6642,138500000.0
2009-10-26 20:30:00,1.6642,1.66425,1.6622,1.6622,185500000.0
2009-10-26 20:31:00,1.66225,1.66255,1.6619,1.66235,164600000.0
2009-10-26 20:32:00,1.6623,1.6625,1.66225,1.6625,139300000.0
2009-10-26 20:33:00,1.6625,1.6626,1.66235,1.6624,78900000.0
2009-10-26 20:34:00,1.66245,1.66255,1.6623,1.6624,125700000.0
2009-10-26 20:35:00,1.66235,1.6624,1.6619,1.6622,196100000.0
2009-10-26 20:36:00,1.66215,1.66255,1.66205,1.66235,198100000.0
2009-10-26 20:37:00,1.66235,1.66235,1.6619,1.6621,176800000.0
2009-10-26 20:38:00,1.66215,1.6625,1.6621,1.66245,141300000.0
2009-10-26 20:39:00,1.6625,1.6625,1.66155,1.66185,183600000.0
2009-10-26 20:40:00,1.6619,1.66245,1.66185,1.66235,143000000.0
2009-10-26 20:41:00,1.6623,1.6625,1.66165,1.66165,141500000.0
2009-10-26 20:42:00,1.6616,1.6617,1.66095,1.6611,181300000.0
2009-10-26 20:43:00,1.6612,1.6614,1.66105,1.66115,125900000.0
2009-10-26 20:44:00,1.66115,1.6613,1.6609,1.6612,163300000.0
2009-10-26 20:45:00,1.6612,1.6613,1.661,1.66105,150700000.0
2009-10-26 20:46:00,1.661,1.6614,1.66095,1.66135,161000000.0
2009-10-26 20:47:00,1.6614,1.6617,1.6613,1.66145,112700000.0
2009-10-26 20:48:00,1.66145,1.6619,1.66145,1.6618,146200000.0
2009-10-26 20:49:00,1.66175,1.66185,1.66165,1.66185,108300000.0
2009-10-26 20:50:00,1.66185,1.6619,1.66165,1.6618,168900000.0
2009-10-26 20:51:00,1.66185,1.662,1.6618,1.66185,58000000.0
2009-10-26 20:52:00,1.6618,1.6618,1.6616,1.6616,98700000.0
2009-10-26 20:53:00,1.6616,1.66185,1.6616,1.66165,51100000.0
2009-10-26 20:54:00,1.6617,1.6619,1.6617,1.66175,70800000.0
2009-10-26 20:55:00,1.66175,1.66185,1.66135,1.6615,145200000.0
2009-10-26 20:56:00,1.6615,1.6615,1.66105,1.66105,212900000.0
2009-10-26 20:57:00,1.66105,1.6616,1.66095,1.6616,218300000.0
2009-10-26 20:58:00,1.6616,1.66175,1.6613,1.6613,107200000.0
2009-10-26 20:59:00,1.6613,1.6614,1.66115,1.6613,141800000.0
2009-10-26 21:00:00,1.66125,1.66135,1.6611,1.6612,155500000.0
2009-10-26 21:01:00,1.6612,1.66145,1.6612,1.6612,90100000.0
2009-10-26 21:02:00,1.66115,1.6612,1.66085,1.6611,66100000.0
2009-10-26 21:03:00,1.66105,1.66155,1.661,1.66145,123200000.0
2009-10-26 21:04:00,1.66135,1.66145,1.6613,1.66135,40200000.0
2009-10-26 21:05:00,1.66135,1.6615,1.66135,1.66135,74600000.0
2009-10-26 21:06:00,1.66135,1.6616,1.6613,1.6616,71600000.0
2009-10-26 21:07:00,1.66155,1.6616,1.661,1.661,109000000.0
2009-10-26 21:08:00,1.661,1.66115,1.6603,1.6604,119200000.0
2009-10-26 21:09:00,1.66045,1.66095,1.6603,1.6609,121300000.0
2009-10-26 21:10:00,1.6609,1.6609,1.6607,1.6607,32100000.0
2009-10-26 21:11:00,1.66065,1.66085,1.6605,1.6608,169000000.0
2009-10-26 21:12:00,1.66075,1.6611,1.66065,1.66095,152000000.0
2009-10-26 21:13:00,1.66095,1.6612,1.66095,1.661,79500000.0
2009-10-26 21:14:00,1.661,1.66125,1.66085,1.6612,64300000.0
2009-10-26 21:15:00,1.66125,1.6613,1.66105,1.66105,89400000.0
2009-10-26 21:16:00,1.66105,1.6613,1.661,1.6612,132900000.0
2009-10-26 21:17:00,1.66115,1.6612,1.66085,1.66095,110600000.0
2009-10-26 21:18:00,1.661,1.66125,1.6609,1.66125,49700000.0
2009-10-26 21:19:00,1.6614,1.66145,1.66115,1.66125,82400000.0
2009-10-26 21:20:00,1.66125,1.6613,1.6612,1.66125,43700000.0
2009-10-26 21:21:00,1.66125,1.6615,1.66125,1.6615,50500000.0
2009-10-26 21:22:00,1.66145,1.6615,1.66135,1.66145,58400000.0
2009-10-26 21:23:00,1.66145,1.66155,1.6614,1.6615,95500000.0
2009-10-26 21:24:00,1.6615,1.6616,1.6613,1.6613,116500000.0
2009-10-26 21:25:00,1.6613,1.66145,1.66125,1.6614,77200000.0
2009-10-26 21:26:00,1.6614,1.6616,1.6614,1.6615,57500000.0
2009-10-26 21:27:00,1.6615,1.6617,1.6615,1.6616,38600000.0
2009-10-26 21:28:00,1.6616,1.6617,1.6615,1.6616,70200000.0
2009-10-26 21:29:00,1.6616,1.6616,1.6615,1.66155,32500000.0
2009-10-26 21:30:00,1.66145,1.66165,1.6614,1.6614,36600000.0
2009-10-26 21:31:00,1.6614,1.66145,1.66125,1.6613,41600000.0
2009-10-26 21:32:00,1.6613,1.66135,1.66105,1.6611,70700000.0
2009-10-26 21:33:00,1.6611,1.66115,1.66085,1.661,37400000.0
2009-10-26 21:34:00,1.661,1.66105,1.66095,1.661,28500000.0
2009-10-26 21:35:00,1.661,1.6612,1.661,1.6611,24100000.0
2009-10-26 21:36:00,1.6611,1.6614,1.6611,1.66125,42700000.0
2009-10-26 21:37:00,1.66125,1.66125,1.6611,1.66125,32800000.0
2009-10-26 21:38:00,1.66125,1.6614,1.66115,1.66115,100800000.0
2009-10-26 21:39:00,1.6612,1.6612,1.661,1.66115,76500000.0
2009-10-26 21:40:00,1.66115,1.66115,1.66095,1.66095,143800000.0
2009-10-26 21:41:00,1.661,1.6611,1.66065,1.661,106400000.0
2009-10-26 21:42:00,1.661,1.66105,1.66085,1.66095,57500000.0
2009-10-26 21:43:00,1.66095,1.661,1.6609,1.6609,44400000.0
2009-10-26 21:44:00,1.6609,1.66105,1.6609,1.66105,23900000.0
2009-10-26 21:45:00,1.6611,1.6616,1.661,1.66145,167800000.0
2009-10-26 21:46:00,1.6614,1.66165,1.66135,1.66165,91400000.0
2009-10-26 21:47:00,1.66165,1.6619,1.66165,1.6618,117300000.0
2009-10-26 21:48:00,1.6618,1.66195,1.66175,1.66185,28600000.0
2009-10-26 21:49:00,1.66185,1.66245,1.66185,1.66245,138700000.0
2009-10-26 21:50:00,1.6624,1.6625,1.66235,1.6624,63100000.0
2009-10-26 21:51:00,1.6624,1.66275,1.6624,1.66265,56500000.0
2009-10-26 21:52:00,1.66275,1.66275,1.66265,1.66265,41700000.0
2009-10-26 21:53:00,1.66265,1.66275,1.6626,1.66265,30700000.0
2009-10-26 21:54:00,1.66265,1.66275,1.66225,1.66235,52600000.0
2009-10-26 21:55:00,1.6624,1.6625,1.6623,1.66235,67000000.0
2009-10-26 21:56:00,1.66235,1.66235,1.6622,1.66225,50000000.0
2009-10-26 21:57:00,1.66225,1.6624,1.6622,1.66235,90900000.0
2009-10-26 21:58:00,1.6624,1.66255,1.662,1.6625,84800000.0
2009-10-26 21:59:00,1.66245,1.66245,1.66235,1.6624,37200000.0
2009-10-26 22:00:00,1.66245,1.66255,1.6622,1.6623,141600000.0
2009-10-26 22:01:00,1.66225,1.66245,1.66225,1.66245,76600000.0
2009-10-26 22:02:00,1.6625,1.66285,1.6625,1.66265,69600000.0
2009-10-26 22:03:00,1.6627,1.6627,1.6624,1.66245,34000000.0
2009-10-26 22:04:00,1.66245,1.6629,1.66245,1.6627,134500000.0
2009-10-26 22:05:00,1.6627,1.66285,1.6626,1.66275,84600000.0
2009-10-26 22:06:00,1.6628,1.663,1.6628,1.6629,89200000.0
2009-10-26 22:07:00,1.66295,1.66305,1.66275,1.66275,91400000.0
2009-10-26 22:08:00,1.66275,1.66305,1.66275,1.6629,103200000.0
2009-10-26 22:09:00,1.663,1.663,1.6628,1.663,69300000.0
2009-10-26 22:10:00,1.663,1.663,1.66285,1.66285,49600000.0
2009-10-26 22:11:00,1.66285,1.6629,1.66275,1.6628,74300000.0
2009-10-26 22:12:00,1.6628,1.6628,1.6627,1.6627,27200000.0
2009-10-26 22:13:00,1.66275,1.6628,1.66265,1.6628,54600000.0
2009-10-26 22:14:00,1.66275,1.66285,1.66275,1.6628,13000000.0
2009-10-26 22:15:00,1.6628,1.66295,1.66275,1.66285,73100000.0
2009-10-26 22:16:00,1.66285,1.66315,1.66285,1.66295,91300000.0
2009-10-26 22:17:00,1.66295,1.663,1.6627,1.66275,89800000.0
2009-10-26 22:18:00,1.66275,1.66285,1.6626,1.66285,75800000.0
2009-10-26 22:19:00,1.66285,1.66305,1.66275,1.6629,64800000.0
2009-10-26 22:20:00,1.66295,1.66295,1.6627,1.66275,39500000.0
2009-10-26 22:21:00,1.66275,1.66285,1.6627,1.66275,52200000.0
2009-10-26 22:22:00,1.6627,1.6627,1.66265,1.66265,11000000.0
2009-10-26 22:23:00,1.66265,1.6627,1.6624,1.6624,63900000.0
2009-10-26 22:24:00,1.6624,1.6624,1.662,1.6621,35800000.0
2009-10-26 22:25:00,1.66205,1.6621,1.66195,1.662,27900000.0
2009-10-26 22:26:00,1.66205,1.66205,1.662,1.66205,23300000.0
2009-10-26 22:27:00,1.6621,1.66215,1.66205,1.66205,35800000.0
2009-10-26 22:28:00,1.6621,1.66215,1.66205,1.66215,65600000.0
2009-10-26 22:29:00,1.66215,1.6624,1.66175,1.66205,78900000.0
2009-10-26 22:30:00,1.66225,1.66265,1.6622,1.66255,104700000.0
2009-10-26 22:31:00,1.66265,1.66265,1.6625,1.6625,139500000.0
2009-10-26 22:32:00,1.6625,1.6625,1.6625,1.6625,9600000.0
2009-10-26 22:33:00,1.6625,1.6625,1.6622,1.6623,22300000.0
2009-10-26 22:34:00,1.6623,1.66265,1.6623,1.6625,72700000.0
2009-10-26 22:35:00,1.6625,1.6625,1.6625,1.6625,26200000.0
2009-10-26 22:36:00,1.6625,1.66255,1.6625,1.66255,91400000.0
2009-10-26 22:37:00,1.66255,1.66255,1.6625,1.6625,107000000.0
2009-10-26 22:38:00,1.6625,1.66255,1.6625,1.6625,45000000.0
2009-10-26 22:39:00,1.6625,1.66265,1.66235,1.6626,134500000.0
2009-10-26 22:40:00,1.6626,1.663,1.66255,1.66285,185300000.0
2009-10-26 22:41:00,1.66285,1.66325,1.6628,1.66325,67200000.0
2009-10-26 22:42:00,1.66315,1.66365,1.66315,1.66365,111600000.0
2009-10-26 22:43:00,1.66365,1.6637,1.66345,1.6635,149700000.0
2009-10-26 22:44:00,1.6635,1.6635,1.66345,1.66345,34200000.0
2009-10-26 22:45:00,1.66345,1.66345,1.66295,1.66295,47800000.0
2009-10-26 22:46:00,1.66295,1.66305,1.66295,1.66295,15000000.0
2009-10-26 22:47:00,1.66295,1.6631,1.66295,1.66295,33200000.0
2009-10-26 22:48:00,1.66295,1.66295,1.66235,1.66245,49800000.0
2009-10-26 22:49:00,1.66245,1.6626,1.6624,1.66255,71600000.0
2009-10-26 22:50:00,1.66255,1.66255,1.6624,1.6624,38200000.0
2009-10-26 22:51:00,1.6624,1.66255,1.6624,1.66255,22400000.0
2009-10-26 22:52:00,1.66255,1.66255,1.6625,1.6625,6000000.0
2009-10-26 22:53:00,1.6625,1.6626,1.6625,1.6625,26000000.0
2009-10-26 22:54:00,1.6625,1.6625,1.6623,1.66235,89200000.0
2009-10-26 22:55:00,1.66235,1.66255,1.66235,1.66245,168700000.0
2009-10-26 22:56:00,1.66245,1.66255,1.66245,1.66255,23600000.0
2009-10-26 22:57:00,1.66255,1.66265,1.66235,1.6626,80600000.0
2009-10-26 22:58:00,1.66275,1.663,1.66275,1.663,32000000.0
2009-10-26 22:59:00,1.66295,1.66325,1.6629,1.6629,89700000.0
2009-10-26 23:00:00,1.6628,1.66365,1.66095,1.6613,70000000.0
2009-10-26 23:01:00,1.66145,1.66205,1.66135,1.66155,15000000.0
2009-10-26 23:02:00,1.6616,1.66195,1.66085,1.66185,17000000.0
2009-10-26 23:03:00,1.6618,1.6623,1.66175,1.6622,18000000.0
2009-10-26 23:04:00,1.66215,1.66225,1.66165,1.66175,19000000.0
2009-10-26 23:05:00,1.66185,1.66275,1.66185,1.6627,42600000.0
2009-10-26 23:06:00,1.6629,1.66335,1.66195,1.6626,52900000.0
2009-10-26 23:07:00,1.6626,1.663,1.6625,1.663,21000000.0
2009-10-26 23:08:00,1.663,1.66355,1.66285,1.6632,37800000.0
2009-10-26 23:09:00,1.66315,1.6632,1.6631,1.6631,30000000.0
2009-10-26 23:10:00,1.6632,1.6634,1.6623,1.6626,38000000.0
2009-10-26 23:11:00,1.66245,1.66285,1.66245,1.66285,24000000.0
2009-10-26 23:12:00,1.66285,1.663,1.66245,1.663,36600000.0
2009-10-26 23:13:00,1.663,1.6631,1.66295,1.66295,27100000.0
2009-10-26 23:14:00,1.66295,1.66315,1.66295,1.66305,10000000.0
2009-10-26 23:15:00,1.66305,1.6632,1.66295,1.6632,27600000.0
2009-10-26 23:16:00,1.6632,1.66325,1.66275,1.66275,30800000.0
2009-10-26 23:17:00,1.66275,1.66275,1.66265,1.66265,9000000.0
2009-10-26 23:18:00,1.66255,1.66255,1.66245,1.66245,19200000.0
2009-10-26 23:19:00,1.6625,1.66285,1.66215,1.66215,20200000.0
2009-10-26 23:20:00,1.66215,1.6622,1.6619,1.66195,43300000.0
2009-10-26 23:21:00,1.662,1.66245,1.662,1.66245,21800000.0
2009-10-26 23:22:00,1.66245,1.66275,1.6624,1.66275,24600000.0
2009-10-26 23:23:00,1.66275,1.66275,1.66275,1.66275,9000000.0
2009-10-26 23:24:00,1.66275,1.66275,1.66275,1.66275,10000000.0
2009-10-26 23:25:00,1.66275,1.66275,1.6627,1.6627,23000000.0
2009-10-26 23:26:00,1.6627,1.6627,1.6627,1.6627,10000000.0
2009-10-26 23:27:00,1.6627,1.6627,1.66245,1.66245,14000000.0
2009-10-26 23:28:00,1.66245,1.66255,1.6624,1.66255,15200000.0
2009-10-26 23:29:00,1.6626,1.66265,1.6625,1.66255,24800000.0
2009-10-26 23:30:00,1.6627,1.66285,1.66235,1.66245,23200000.0
2009-10-26 23:31:00,1.66245,1.6625,1.6624,1.6624,19200000.0
2009-10-26 23:32:00,1.66235,1.6625,1.66235,1.6624,56800000.0
2009-10-26 23:33:00,1.6624,1.6624,1.6618,1.66205,95000000.0
2009-10-26 23:34:00,1.66205,1.66215,1.66205,1.66205,51400000.0
2009-10-26 23:35:00,1.66205,1.66215,1.66205,1.66215,25000000.0
2009-10-26 23:36:00,1.66215,1.6623,1.66215,1.6623,16000000.0
2009-10-26 23:37:00,1.6623,1.6624,1.6623,1.6624,32200000.0
2009-10-26 23:38:00,1.6624,1.6624,1.66225,1.66225,33400000.0
2009-10-26 23:39:00,1.6623,1.663,1.6623,1.66275,82500000.0
2009-10-26 23:40:00,1.66275,1.66275,1.66225,1.66255,23600000.0
2009-10-26 23:41:00,1.66245,1.66245,1.66245,1.66245,4000000.0
2009-10-26 23:42:00,1.66245,1.66245,1.6617,1.66195,38300000.0
2009-10-26 23:43:00,1.66205,1.6624,1.66205,1.66225,62000000.0
2009-10-26 23:44:00,1.6623,1.6623,1.662,1.6622,54300000.0
2009-10-26 23:45:00,1.6622,1.66225,1.6617,1.66175,40100000.0
2009-10-26 23:46:00,1.66175,1.6618,1.6613,1.66165,93400000.0
2009-10-26 23:47:00,1.66165,1.6617,1.6616,1.6617,41500000.0
2009-10-26 23:48:00,1.6617,1.6617,1.66165,1.66165,4000000.0
2009-10-26 23:49:00,1.66165,1.66165,1.66145,1.66145,9000000.0
2009-10-26 23:50:00,1.6614,1.6614,1.6614,1.6614,2800000.0
2009-10-26 23:51:00,1.6614,1.6614,1.66135,1.66135,12000000.0
2009-10-26 23:52:00,1.66135,1.66135,1.66135,1.66135,11000000.0
2009-10-26 23:53:00,1.66135,1.66135,1.66135,1.66135,6000000.0
2009-10-26 23:54:00,1.66135,1.66135,1.66135,1.66135,27600000.0
2009-10-26 23:55:00,1.66135,1.6618,1.6613,1.66145,83300000.0
2009-10-26 23:56:00,1.6614,1.6614,1.66115,1.6612,28000000.0
2009-10-26 23:57:00,1.66115,1.6615,1.66105,1.6615,46400000.0
2009-10-26 23:58:00,1.66145,1.66155,1.6612,1.66125,51600000.0
2009-10-26 23:59:00,1.66125,1.66175,1.66125,1.66175,57660000.0
2009-10-27 00:00:00,1.66175,1.66185,1.66155,1.6617,39500000.0
2009-10-27 00:01:00,1.6617,1.6618,1.6617,1.6617,27000000.0
2009-10-27 00:02:00,1.6617,1.6619,1.6617,1.6619,35000000.0
2009-10-27 00:03:00,1.6619,1.66195,1.6614,1.6617,38600000.0
2009-10-27 00:04:00,1.6616,1.6617,1.6614,1.6616,48200000.0
2009-10-27 00:05:00,1.6615,1.66165,1.6614,1.6614,44000000.0
2009-10-27 00:06:00,1.6614,1.6616,1.6613,1.66145,70000000.0
2009-10-27 00:07:00,1.6615,1.66165,1.66135,1.6616,48200000.0
2009-10-27 00:08:00,1.6616,1.66185,1.66135,1.6618,84600000.0
2009-10-27 00:09:00,1.6618,1.6618,1.66145,1.66155,58000000.0
2009-10-27 00:10:00,1.66155,1.66155,1.66135,1.6615,45000000.0
2009-10-27 00:11:00,1.66155,1.66175,1.66145,1.6615,17500000.0
2009-10-27 00:12:00,1.6615,1.66175,1.6613,1.66175,39800000.0
2009-10-27 00:13:00,1.66165,1.6617,1.6615,1.6616,12000000.0
2009-10-27 00:14:00,1.6616,1.66185,1.6616,1.6618,32400000.0
2009-10-27 00:15:00,1.6618,1.66185,1.6617,1.66175,47700000.0
2009-10-27 00:16:00,1.6617,1.6618,1.6617,1.66175,25000000.0
2009-10-27 00:17:00,1.66175,1.6619,1.66175,1.66185,17400000.0
2009-10-27 00:18:00,1.6619,1.66205,1.6618,1.66195,20100000.0
2009-10-27 00:19:00,1.66195,1.662,1.6619,1.662,13000000.0
2009-10-27 00:20:00,1.662,1.66205,1.66195,1.66205,39600000.0
2009-10-27 00:21:00,1.66205,1.6621,1.662,1.662,12000000.0
2009-10-27 00:22:00,1.662,1.6624,1.66195,1.6623,70500000.0
2009-10-27 00:23:00,1.6623,1.6623,1.66205,1.66215,44200000.0
2009-10-27 00:24:00,1.6621,1.66225,1.6621,1.6622,53600000.0
2009-10-27 00:25:00,1.6622,1.66225,1.66205,1.6622,63300000.0
2009-10-27 00:26:00,1.6622,1.6622,1.66205,1.66215,52500000.0
2009-10-27 00:27:00,1.66215,1.66215,1.66185,1.6619,18300000.0
2009-10-27 00:28:00,1.6619,1.662,1.6619,1.66195,13000000.0
2009-10-27 00:29:00,1.66195,1.66245,1.66195,1.6623,209000000.0
2009-10-27 00:30:00,1.66235,1.6624,1.66215,1.6622,216300000.0
2009-10-27 00:31:00,1.66225,1.6623,1.6619,1.66195,157100000.0
2009-10-27 00:32:00,1.66195,1.66195,1.66155,1.6616,116000000.0
2009-10-27 00:33:00,1.66155,1.66155,1.6614,1.6615,79900000.0
2009-10-27 00:34:00,1.6615,1.6616,1.66145,1.6615,49400000.0
2009-10-27 00:35:00,1.66165,1.66165,1.6616,1.6616,11800000.0
2009-10-27 00:36:00,1.6616,1.66205,1.6614,1.66195,77200000.0
2009-10-27 00:37:00,1.66195,1.6626,1.6619,1.66255,101400000.0
2009-10-27 00:38:00,1.6625,1.6625,1.66195,1.66205,42500000.0
2009-10-27 00:39:00,1.66205,1.66215,1.66195,1.66215,59400000.0
2009-10-27 00:40:00,1.66215,1.66215,1.66185,1.66195,42400000.0
2009-10-27 00:41:00,1.662,1.66205,1.66185,1.66205,67400000.0
2009-10-27 00:42:00,1.66205,1.66205,1.6619,1.66195,29200000.0
2009-10-27 00:43:00,1.66195,1.662,1.6619,1.6619,11400000.0
2009-10-27 00:44:00,1.6619,1.66215,1.6619,1.66215,19000000.0
2009-10-27 00:45:00,1.6621,1.6621,1.66195,1.66195,12200000.0
2009-10-27 00:46:00,1.66195,1.662,1.66195,1.66195,18400000.0
2009-10-27 00:47:00,1.662,1.662,1.662,1.662,22000000.0
2009-10-27 00:48:00,1.662,1.662,1.66175,1.6619,48600000.0
2009-10-27 00:49:00,1.6619,1.66195,1.6619,1.66195,2000000.0
2009-10-27 00:50:00,1.66195,1.6623,1.66195,1.6623,56300000.0
2009-10-27 00:51:00,1.6623,1.66255,1.6622,1.66255,175400000.0
2009-10-27 00:52:00,1.6625,1.66265,1.6625,1.6626,94600000.0
2009-10-27 00:53:00,1.6626,1.6628,1.6626,1.66265,113200000.0
2009-10-27 00:54:00,1.6627,1.6627,1.6626,1.6627,90000000.0
2009-10-27 00:55:00,1.6627,1.66295,1.66235,1.6625,130300000.0
2009-10-27 00:56:00,1.66255,1.66285,1.66255,1.6628,97700000.0
2009-10-27 00:57:00,1.6628,1.6632,1.66265,1.6629,110700000.0
2009-10-27 00:58:00,1.6629,1.663,1.66205,1.66265,99000000.0
2009-10-27 00:59:00,1.66275,1.66275,1.6625,1.66265,72600000.0
2009-10-27 01:00:00,1.66265,1.6627,1.66255,1.66265,44600000.0
2009-10-27 01:01:00,1.66265,1.6627,1.6626,1.6627,25600000.0
2009-10-27 01:02:00,1.6627,1.6628,1.6627,1.6628,26300000.0
2009-10-27 01:03:00,1.66275,1.66275,1.6626,1.66275,66200000.0
2009-10-27 01:04:00,1.6628,1.6628,1.66265,1.66265,22700000.0
2009-10-27 01:05:00,1.6627,1.6628,1.66255,1.66265,56300000.0
2009-10-27 01:06:00,1.6627,1.6627,1.66245,1.66245,76000000.0
2009-10-27 01:07:00,1.66245,1.66255,1.66235,1.6624,19300000.0
2009-10-27 01:08:00,1.66235,1.6629,1.66235,1.66255,58600000.0
2009-10-27 01:09:00,1.66255,1.66255,1.6621,1.66215,38200000.0
2009-10-27 01:10:00,1.6621,1.6621,1.6616,1.6617,112000000.0
2009-10-27 01:11:00,1.66155,1.66165,1.6612,1.66145,115300000.0
2009-10-27 01:12:00,1.66135,1.6616,1.6612,1.6613,147400000.0
2009-10-27 01:13:00,1.6613,1.6614,1.6612,1.66125,39400000.0
2009-10-27 01:14:00,1.66125,1.6614,1.66115,1.6613,48000000.0
2009-10-27 01:15:00,1.6612,1.6613,1.66105,1.66125,39100000.0
2009-10-27 01:16:00,1.66125,1.66145,1.6612,1.6613,95800000.0
2009-10-27 01:17:00,1.6613,1.6613,1.6612,1.66125,41800000.0
2009-10-27 01:18:00,1.66125,1.66135,1.6612,1.6613,23800000.0
2009-10-27 01:19:00,1.6613,1.66135,1.66125,1.6613,14000000.0
2009-10-27 01:20:00,1.66135,1.66135,1.66125,1.66135,27900000.0
2009-10-27 01:21:00,1.6614,1.6614,1.66125,1.6613,27000000.0
2009-10-27 01:22:00,1.6613,1.6615,1.66125,1.6614,29000000.0
2009-10-27 01:23:00,1.6614,1.6615,1.6613,1.6614,55100000.0
2009-10-27 01:24:00,1.6614,1.6615,1.6613,1.6614,35000000.0
2009-10-27 01:25:00,1.6613,1.66185,1.6613,1.66175,48400000.0
2009-10-27 01:26:00,1.66175,1.6618,1.66145,1.66145,79800000.0
2009-10-27 01:27:00,1.66155,1.66155,1.6613,1.66135,33400000.0
2009-10-27 01:28:00,1.66135,1.66135,1.6607,1.66075,115000000.0
2009-10-27 01:29:00,1.66075,1.66085,1.66065,1.6607,51300000.0
2009-10-27 01:30:00,1.66075,1.6608,1.6603,1.6604,70700000.0
2009-10-27 01:31:00,1.6604,1.6604,1.65975,1.65995,100200000.0
2009-10-27 01:32:00,1.65995,1.66,1.65985,1.6599,53700000.0
2009-10-27 01:33:00,1.6599,1.6602,1.6599,1.66,87300000.0
2009-10-27 01:34:00,1.66005,1.6601,1.66,1.66005,25300000.0
2009-10-27 01:35:00,1.66005,1.6602,1.66005,1.6601,47400000.0
2009-10-27 01:36:00,1.6601,1.66015,1.66005,1.6601,28000000.0
2009-10-27 01:37:00,1.66005,1.66025,1.66005,1.66015,70700000.0
2009-10-27 01:38:00,1.66015,1.6603,1.66,1.6601,39300000.0
2009-10-27 01:39:00,1.66,1.66015,1.65995,1.65995,34400000.0
2009-10-27 01:40:00,1.66,1.66005,1.65975,1.6598,45400000.0
2009-10-27 01:41:00,1.6597,1.65985,1.6595,1.65975,56100000.0
2009-10-27 01:42:00,1.65985,1.66005,1.6594,1.65955,187400000.0
2009-10-27 01:43:00,1.65955,1.65965,1.65945,1.6595,84200000.0
2009-10-27 01:44:00,1.65965,1.65975,1.6596,1.6597,13400000.0
2009-10-27 01:45:00,1.65965,1.6597,1.65935,1.6597,60100000.0
2009-10-27 01:46:00,1.6596,1.66,1.6595,1.66,115500000.0
2009-10-27 01:47:00,1.66,1.66015,1.6599,1.6599,51400000.0
2009-10-27 01:48:00,1.6599,1.66005,1.6598,1.65995,54600000.0
2009-10-27 01:49:00,1.6599,1.65995,1.6597,1.6598,72200000.0
2009-10-27 01:50:00,1.6598,1.6602,1.65965,1.6602,119600000.0
2009-10-27 01:51:00,1.66025,1.66025,1.6601,1.66015,50400000.0
2009-10-27 01:52:00,1.66015,1.6606,1.6601,1.6606,85300000.0
2009-10-27 01:53:00,1.6606,1.6608,1.66055,1.66075,56400000.0
2009-10-27 01:54:00,1.66075,1.66085,1.66045,1.6607,70300000.0
2009-10-27 01:55:00,1.6607,1.66085,1.66055,1.6606,64200000.0
2009-10-27 01:56:00,1.6606,1.6607,1.66045,1.6605,51600000.0
2009-10-27 01:57:00,1.66045,1.66055,1.66035,1.66035,32800000.0
2009-10-27 01:58:00,1.66035,1.66045,1.66035,1.6604,23000000.0
2009-10-27 01:59:00,1.6604,1.6606,1.6603,1.66035,55000000.0
2009-10-27 02:00:00,1.66035,1.6605,1.6601,1.66015,129500000.0
2009-10-27 02:01:00,1.66015,1.66045,1.66015,1.6603,98000000.0
2009-10-27 02:02:00,1.6603,1.66035,1.66025,1.6603,45900000.0
2009-10-27 02:03:00,1.66035,1.66035,1.66015,1.6603,93100000.0
2009-10-27 02:04:00,1.66035,1.6609,1.6603,1.66075,122200000.0
2009-10-27 02:05:00,1.6607,1.6611,1.66065,1.6607,127800000.0
2009-10-27 02:06:00,1.6608,1.66095,1.6607,1.6607,83800000.0
2009-10-27 02:07:00,1.66075,1.6608,1.66055,1.6606,112500000.0
2009-10-27 02:08:00,1.66065,1.66075,1.66055,1.66065,103400000.0
2009-10-27 02:09:00,1.6607,1.6609,1.66055,1.6608,55000000.0
2009-10-27 02:10:00,1.66085,1.6609,1.66055,1.6609,102400000.0
2009-10-27 02:11:00,1.6609,1.66095,1.66065,1.6609,202300000.0
2009-10-27 02:12:00,1.66085,1.66115,1.6608,1.6611,136400000.0
2009-10-27 02:13:00,1.66115,1.6613,1.66105,1.6611,146300000.0
2009-10-27 02:14:00,1.66115,1.66115,1.6609,1.66105,51900000.0
2009-10-27 02:15:00,1.66105,1.6614,1.66085,1.6614,96800000.0
2009-10-27 02:16:00,1.66135,1.66145,1.66095,1.661,154000000.0
2009-10-27 02:17:00,1.66095,1.66145,1.66095,1.66125,130200000.0
2009-10-27 02:18:00,1.6613,1.6621,1.6612,1.66205,130900000.0
2009-10-27 02:19:00,1.66205,1.66295,1.66205,1.66245,200600000.0
2009-10-27 02:20:00,1.66245,1.66245,1.66195,1.66215,167800000.0
2009-10-27 02:21:00,1.66235,1.6627,1.6621,1.6626,151300000.0
2009-10-27 02:22:00,1.6626,1.6628,1.66245,1.6625,155000000.0
2009-10-27 02:23:00,1.6625,1.6625,1.662,1.66225,88400000.0
2009-10-27 02:24:00,1.66215,1.66255,1.66215,1.66255,131100000.0
2009-10-27 02:25:00,1.66255,1.6626,1.6622,1.66235,100300000.0
2009-10-27 02:26:00,1.66235,1.6625,1.662,1.66215,91500000.0
2009-10-27 02:27:00,1.6621,1.66225,1.66205,1.66225,122200000.0
2009-10-27 02:28:00,1.66225,1.66225,1.6621,1.6621,97100000.0
2009-10-27 02:29:00,1.6621,1.6622,1.66205,1.66205,85400000.0
2009-10-27 02:30:00,1.66205,1.66205,1.66155,1.6617,130400000.0
2009-10-27 02:31:00,1.66165,1.66205,1.66165,1.66205,72800000.0
2009-10-27 02:32:00,1.66205,1.6627,1.66195,1.66265,150500000.0
2009-10-27 02:33:00,1.66265,1.66315,1.6626,1.663,95500000.0
2009-10-27 02:34:00,1.663,1.663,1.66285,1.66295,73900000.0
2009-10-27 02:35:00,1.66295,1.6634,1.6627,1.66325,141000000.0
2009-10-27 02:36:00,1.66325,1.66375,1.66315,1.6635,152800000.0
2009-10-27 02:37:00,1.6635,1.66385,1.66325,1.6633,106900000.0
2009-10-27 02:38:00,1.66315,1.6633,1.6622,1.66235,163800000.0
2009-10-27 02:39:00,1.66245,1.66295,1.66245,1.66295,128100000.0
2009-10-27 02:40:00,1.66295,1.6633,1.6629,1.6632,88200000.0
2009-10-27 02:41:00,1.6632,1.6637,1.66315,1.66345,141600000.0
2009-10-27 02:42:00,1.6634,1.66415,1.6632,1.66415,112500000.0
2009-10-27 02:43:00,1.6641,1.6643,1.66375,1.6642,161800000.0
2009-10-27 02:44:00,1.6642,1.6645,1.66405,1.66435,145000000.0
2009-10-27 02:45:00,1.6643,1.66445,1.6634,1.6635,157600000.0
2009-10-27 02:46:00,1.6634,1.6639,1.6634,1.66365,78800000.0
2009-10-27 02:47:00,1.66375,1.6638,1.6633,1.6634,157100000.0
2009-10-27 02:48:00,1.66345,1.66355,1.66325,1.66355,131100000.0
2009-10-27 02:49:00,1.66355,1.66395,1.6633,1.6638,191900000.0
2009-10-27 02:50:00,1.66375,1.66395,1.6634,1.66365,158600000.0
2009-10-27 02:51:00,1.66365,1.6638,1.6633,1.66335,92200000.0
2009-10-27 02:52:00,1.66335,1.66355,1.66325,1.6634,102500000.0
2009-10-27 02:53:00,1.6634,1.6635,1.66305,1.66305,91700000.0
2009-10-27 02:54:00,1.66305,1.66305,1.6622,1.66225,133000000.0
2009-10-27 02:55:00,1.66225,1.6625,1.66215,1.66235,183800000.0
2009-10-27 02:56:00,1.6623,1.6625,1.66215,1.6623,80500000.0
2009-10-27 02:57:00,1.6624,1.66255,1.66225,1.66245,84400000.0
2009-10-27 02:58:00,1.6624,1.6625,1.6623,1.6625,100900000.0
2009-10-27 02:59:00,1.6625,1.6625,1.66235,1.66245,22000000.0
2009-10-27 03:00:00,1.66245,1.663,1.66245,1.66295,44800000.0
2009-10-27 03:01:00,1.66295,1.66325,1.6628,1.66315,97000000.0
2009-10-27 03:02:00,1.66315,1.66335,1.66295,1.6631,104100000.0
2009-10-27 03:03:00,1.6631,1.6632,1.6629,1.66305,105600000.0
2009-10-27 03:04:00,1.663,1.6631,1.6628,1.6631,74400000.0
2009-10-27 03:05:00,1.6631,1.6631,1.66285,1.66285,48800000.0
2009-10-27 03:06:00,1.6629,1.6629,1.66275,1.6628,85400000.0
2009-10-27 03:07:00,1.6628,1.66295,1.66255,1.66285,85200000.0
2009-10-27 03:08:00,1.66295,1.66325,1.66285,1.6631,117300000.0
2009-10-27 03:09:00,1.6631,1.66315,1.6631,1.66315,25200000.0
2009-10-27 03:10:00,1.6631,1.6631,1.66275,1.6628,84300000.0
2009-10-27 03:11:00,1.66285,1.66295,1.6628,1.6629,116200000.0
2009-10-27 03:12:00,1.6629,1.6629,1.6626,1.66285,48800000.0
2009-10-27 03:13:00,1.66275,1.66285,1.6626,1.6627,46700000.0
2009-10-27 03:14:00,1.6628,1.6628,1.6623,1.6624,67300000.0
2009-10-27 03:15:00,1.6625,1.66255,1.66225,1.6623,73300000.0
2009-10-27 03:16:00,1.6624,1.6624,1.6621,1.6622,121200000.0
2009-10-27 03:17:00,1.6621,1.66245,1.6621,1.66235,55400000.0
2009-10-27 03:18:00,1.66235,1.6625,1.66235,1.66245,32000000.0
2009-10-27 03:19:00,1.6624,1.6625,1.6623,1.6624,39700000.0
2009-10-27 03:20:00,1.6624,1.6625,1.66225,1.66225,82400000.0
2009-10-27 03:21:00,1.66225,1.6625,1.6622,1.66245,68400000.0
2009-10-27 03:22:00,1.6625,1.66265,1.6624,1.6625,80200000.0
2009-10-27 03:23:00,1.6625,1.66265,1.6624,1.66265,43900000.0
2009-10-27 03:24:00,1.6626,1.6626,1.6624,1.6625,66400000.0
2009-10-27 03:25:00,1.66245,1.6625,1.6623,1.6623,82800000.0
2009-10-27 03:26:00,1.6623,1.6623,1.6623,1.6623,4400000.0
2009-10-27 03:27:00,1.6623,1.6623,1.6621,1.66225,36800000.0
2009-10-27 03:28:00,1.66225,1.66245,1.6621,1.6624,85200000.0
2009-10-27 03:29:00,1.6624,1.66245,1.6623,1.66245,41400000.0
2009-10-27 03:30:00,1.66245,1.66245,1.66205,1.6621,109100000.0
2009-10-27 03:31:00,1.6621,1.66255,1.66205,1.66255,151800000.0
2009-10-27 03:32:00,1.6626,1.6626,1.6623,1.6625,118200000.0
2009-10-27 03:33:00,1.6625,1.6626,1.66235,1.6626,180900000.0
2009-10-27 03:34:00,1.66265,1.6627,1.6625,1.66255,106000000.0
2009-10-27 03:35:00,1.6626,1.66265,1.66225,1.66225,118200000.0
2009-10-27 03:36:00,1.66235,1.6627,1.66235,1.6624,124600000.0
2009-10-27 03:37:00,1.66245,1.6626,1.662,1.66215,98100000.0
2009-10-27 03:38:00,1.66215,1.6623,1.66205,1.6622,88400000.0
2009-10-27 03:39:00,1.6622,1.6623,1.662,1.6623,46200000.0
2009-10-27 03:40:00,1.66225,1.6624,1.662,1.6624,59800000.0
2009-10-27 03:41:00,1.66225,1.6624,1.66195,1.6621,66400000.0
2009-10-27 03:42:00,1.6621,1.6621,1.6616,1.66175,124200000.0
2009-10-27 03:43:00,1.66175,1.6622,1.66175,1.66215,93500000.0
2009-10-27 03:44:00,1.66215,1.6624,1.66215,1.66215,67800000.0
2009-10-27 03:45:00,1.66215,1.6622,1.66205,1.6621,68000000.0
2009-10-27 03:46:00,1.6621,1.6622,1.66205,1.6621,44400000.0
2009-10-27 03:47:00,1.6621,1.6622,1.66205,1.6621,82600000.0
2009-10-27 03:48:00,1.6621,1.6622,1.66195,1.66195,70200000.0
2009-10-27 03:49:00,1.66195,1.6621,1.66175,1.66175,76900000.0
2009-10-27 03:50:00,1.66175,1.662,1.66165,1.6618,87200000.0
2009-10-27 03:51:00,1.6617,1.66185,1.66165,1.6617,41600000.0
2009-10-27 03:52:00,1.66175,1.66175,1.66125,1.66125,59900000.0
2009-10-27 03:53:00,1.66125,1.6615,1.66105,1.6611,71500000.0
2009-10-27 03:54:00,1.66105,1.6613,1.66105,1.6613,65700000.0
2009-10-27 03:55:00,1.6613,1.66155,1.6613,1.66145,51800000.0
2009-10-27 03:56:00,1.66145,1.6615,1.6614,1.66145,22500000.0
2009-10-27 03:57:00,1.66145,1.66155,1.66135,1.66155,50500000.0
2009-10-27 03:58:00,1.66155,1.66175,1.66145,1.66175,94600000.0
2009-10-27 03:59:00,1.6618,1.6619,1.66155,1.6616,32100000.0
2009-10-27 04:00:00,1.66155,1.6617,1.6615,1.6616,43800000.0
2009-10-27 04:01:00,1.66155,1.66175,1.66145,1.66175,53900000.0
2009-10-27 04:02:00,1.6618,1.66185,1.6617,1.66185,29300000.0
2009-10-27 04:03:00,1.6618,1.66185,1.6617,1.6618,28000000.0
2009-10-27 04:04:00,1.6618,1.66185,1.66155,1.6618,47600000.0
2009-10-27 04:05:00,1.66185,1.66185,1.66175,1.66175,85600000.0
2009-10-27 04:06:00,1.6618,1.662,1.66175,1.6619,67400000.0
2009-10-27 04:07:00,1.66195,1.66195,1.6618,1.6619,70300000.0
2009-10-27 04:08:00,1.6619,1.6619,1.6619,1.6619,2000000.0
2009-10-27 04:09:00,1.66185,1.662,1.6618,1.66185,39000000.0
2009-10-27 04:10:00,1.66185,1.6619,1.6617,1.66175,25500000.0
2009-10-27 04:11:00,1.6618,1.66185,1.6618,1.6618,6600000.0
2009-10-27 04:12:00,1.66175,1.6618,1.66175,1.66175,49400000.0
2009-10-27 04:13:00,1.66175,1.66175,1.66175,1.66175,12000000.0
2009-10-27 04:14:00,1.66175,1.6618,1.66175,1.6618,15600000.0
2009-10-27 04:15:00,1.66175,1.66185,1.66165,1.66175,42000000.0
2009-10-27 04:16:00,1.66175,1.66205,1.6617,1.662,67300000.0
2009-10-27 04:17:00,1.662,1.662,1.6617,1.66175,72000000.0
2009-10-27 04:18:00,1.66175,1.662,1.66175,1.662,42200000.0
2009-10-27 04:19:00,1.662,1.66215,1.6619,1.662,73800000.0
2009-10-27 04:20:00,1.662,1.66205,1.66185,1.66185,65200000.0
2009-10-27 04:21:00,1.6619,1.66195,1.6618,1.6619,88000000.0
2009-10-27 04:22:00,1.66195,1.66195,1.66185,1.66195,51600000.0
2009-10-27 04:23:00,1.66195,1.6621,1.66195,1.6621,20200000.0
2009-10-27 04:24:00,1.6621,1.66215,1.66195,1.66195,57800000.0
2009-10-27 04:25:00,1.66195,1.662,1.66195,1.662,27000000.0
2009-10-27 04:26:00,1.6621,1.66215,1.6619,1.66195,35800000.0
2009-10-27 04:27:00,1.66195,1.66205,1.6619,1.66205,35800000.0
2009-10-27 04:28:00,1.66205,1.6621,1.6617,1.66185,25200000.0
2009-10-27 04:29:00,1.66185,1.66195,1.66175,1.6618,28600000.0
2009-10-27 04:30:00,1.6618,1.66185,1.6617,1.6618,45200000.0
2009-10-27 04:31:00,1.66185,1.662,1.66175,1.66195,36800000.0
2009-10-27 04:32:00,1.66205,1.66205,1.66185,1.66185,36500000.0
2009-10-27 04:33:00,1.66185,1.6619,1.6618,1.66185,20400000.0
2009-10-27 04:34:00,1.66205,1.66215,1.6619,1.662,155000000.0
2009-10-27 04:35:00,1.66215,1.6622,1.66205,1.66205,24600000.0
2009-10-27 04:36:00,1.6621,1.6624,1.662,1.6624,110500000.0
2009-10-27 04:37:00,1.6624,1.66255,1.6622,1.6622,103000000.0
2009-10-27 04:38:00,1.6621,1.6622,1.66185,1.66195,110600000.0
2009-10-27 04:39:00,1.66195,1.66225,1.66185,1.66215,120000000.0
2009-10-27 04:40:00,1.66215,1.66235,1.6621,1.66225,118300000.0
2009-10-27 04:41:00,1.66225,1.66245,1.66195,1.6622,105200000.0
2009-10-27 04:42:00,1.66215,1.6622,1.6619,1.6619,111900000.0
2009-10-27 04:43:00,1.6617,1.66205,1.6615,1.66195,105900000.0
2009-10-27 04:44:00,1.662,1.66215,1.66185,1.6621,82000000.0
2009-10-27 04:45:00,1.6621,1.66225,1.6617,1.6617,70500000.0
2009-10-27 04:46:00,1.66175,1.6619,1.66175,1.6619,81600000.0
2009-10-27 04:47:00,1.66195,1.66215,1.6618,1.66195,113200000.0
2009-10-27 04:48:00,1.66195,1.662,1.66135,1.66135,156200000.0
2009-10-27 04:49:00,1.6614,1.6618,1.66135,1.6615,70300000.0
2009-10-27 04:50:00,1.6615,1.66165,1.6612,1.66125,97000000.0
2009-10-27 04:51:00,1.6612,1.66155,1.66115,1.66155,37400000.0
2009-10-27 04:52:00,1.66155,1.66175,1.66155,1.66175,59600000.0
2009-10-27 04:53:00,1.66175,1.66185,1.66175,1.66175,38800000.0
2009-10-27 04:54:00,1.6617,1.66175,1.6615,1.6615,61600000.0
2009-10-27 04:55:00,1.6616,1.6616,1.66135,1.66145,69400000.0
2009-10-27 04:56:00,1.6615,1.6615,1.66125,1.66125,80400000.0
2009-10-27 04:57:00,1.66125,1.6613,1.66065,1.661,113000000.0
2009-10-27 04:58:00,1.66105,1.6612,1.66095,1.66115,42800000.0
2009-10-27 04:59:00,1.66105,1.66115,1.66105,1.66115,28400000.0
2009-10-27 05:00:00,1.6611,1.66125,1.661,1.6611,50800000.0
2009-10-27 05:01:00,1.6611,1.6611,1.66105,1.6611,43300000.0
2009-10-27 05:02:00,1.66105,1.66115,1.66095,1.6611,112000000.0
2009-10-27 05:03:00,1.66115,1.66115,1.66105,1.66105,10400000.0
2009-10-27 05:04:00,1.66105,1.66145,1.66105,1.66115,60500000.0
2009-10-27 05:05:00,1.66115,1.66125,1.661,1.6611,52000000.0
2009-10-27 05:06:00,1.66105,1.66145,1.661,1.66125,54800000.0
2009-10-27 05:07:00,1.661,1.6611,1.6605,1.66055,103800000.0
2009-10-27 05:08:00,1.6605,1.6607,1.66025,1.6603,162400000.0
2009-10-27 05:09:00,1.66025,1.6607,1.66025,1.6604,133900000.0
2009-10-27 05:10:00,1.66035,1.6608,1.66015,1.66045,124700000.0
2009-10-27 05:11:00,1.66045,1.6609,1.6603,1.6606,138400000.0
2009-10-27 05:12:00,1.66065,1.66105,1.66065,1.66085,102800000.0
2009-10-27 05:13:00,1.6609,1.66095,1.66075,1.6608,61000000.0
2009-10-27 05:14:00,1.66075,1.66105,1.66075,1.661,93800000.0
2009-10-27 05:15:00,1.661,1.66125,1.66085,1.66095,100000000.0
2009-10-27 05:16:00,1.66095,1.66105,1.66095,1.66095,38400000.0
2009-10-27 05:17:00,1.6609,1.66115,1.66085,1.66105,54000000.0
2009-10-27 05:18:00,1.6611,1.6612,1.66105,1.6612,49900000.0
2009-10-27 05:19:00,1.66125,1.66125,1.6611,1.6612,30000000.0
2009-10-27 05:20:00,1.66125,1.66125,1.66105,1.6612,83600000.0
2009-10-27 05:21:00,1.6611,1.6613,1.66105,1.66115,117900000.0
2009-10-27 05:22:00,1.66115,1.66145,1.6611,1.66125,69900000.0
2009-10-27 05:23:00,1.66145,1.66145,1.6612,1.66125,35800000.0
2009-10-27 05:24:00,1.6613,1.6614,1.66125,1.6613,98000000.0
2009-10-27 05:25:00,1.6613,1.6615,1.66095,1.6611,76400000.0
2009-10-27 05:26:00,1.66115,1.66115,1.66095,1.661,40400000.0
2009-10-27 05:27:00,1.66095,1.6611,1.66065,1.66075,85800000.0
2009-10-27 05:28:00,1.6607,1.66085,1.66065,1.66085,91200000.0
2009-10-27 05:29:00,1.66085,1.66085,1.66075,1.66075,89100000.0
2009-10-27 05:30:00,1.66075,1.66085,1.6607,1.66075,63700000.0
2009-10-27 05:31:00,1.66075,1.66075,1.66065,1.66065,11300000.0
2009-10-27 05:32:00,1.66065,1.66075,1.6606,1.66075,51800000.0
2009-10-27 05:33:00,1.66075,1.6608,1.66075,1.66075,44200000.0
2009-10-27 05:34:00,1.66075,1.66075,1.6605,1.6606,77800000.0
2009-10-27 05:35:00,1.6606,1.6608,1.66055,1.6607,63000000.0
2009-10-27 05:36:00,1.66075,1.66085,1.66065,1.66075,33000000.0
2009-10-27 05:37:00,1.66075,1.6608,1.6607,1.6608,42700000.0
2009-10-27 05:38:00,1.6608,1.66085,1.66065,1.66075,66000000.0
2009-10-27 05:39:00,1.66075,1.66085,1.66065,1.66075,36000000.0
2009-10-27 05:40:00,1.66085,1.66085,1.6607,1.6608,54700000.0
2009-10-27 05:41:00,1.6608,1.6608,1.66055,1.66075,52200000.0
2009-10-27 05:42:00,1.66075,1.66095,1.6607,1.66085,48200000.0
2009-10-27 05:43:00,1.66085,1.661,1.6608,1.661,117200000.0
2009-10-27 05:44:00,1.66105,1.66105,1.66075,1.6608,69000000.0
2009-10-27 05:45:00,1.6608,1.66095,1.6608,1.6608,36700000.0
2009-10-27 05:46:00,1.6609,1.66105,1.6609,1.66105,30900000.0
2009-10-27 05:47:00,1.66095,1.66105,1.66085,1.66085,56600000.0
2009-10-27 05:48:00,1.66075,1.66095,1.66075,1.66085,58700000.0
2009-10-27 05:49:00,1.66085,1.66095,1.66085,1.66095,40600000.0
2009-10-27 05:50:00,1.66095,1.661,1.66095,1.661,27200000.0
2009-10-27 05:51:00,1.661,1.661,1.6609,1.66095,60000000.0
2009-10-27 05:52:00,1.66095,1.66095,1.6609,1.6609,41000000.0
2009-10-27 05:53:00,1.66085,1.66155,1.66085,1.6615,37500000.0
2009-10-27 05:54:00,1.66145,1.6616,1.66115,1.66145,82000000.0
2009-10-27 05:55:00,1.6614,1.6614,1.66135,1.66135,15200000.0
2009-10-27 05:56:00,1.6614,1.66155,1.66135,1.6615,79000000.0
2009-10-27 05:57:00,1.6615,1.6615,1.6613,1.66145,25600000.0
2009-10-27 05:58:00,1.6614,1.66165,1.66135,1.6616,66400000.0
2009-10-27 05:59:00,1.6616,1.6616,1.66135,1.6615,50100000.0
2009-10-27 06:00:00,1.6615,1.66155,1.6615,1.6615,5600000.0
2009-10-27 06:01:00,1.6614,1.6615,1.6614,1.66145,49000000.0
2009-10-27 06:02:00,1.6615,1.66155,1.66145,1.66155,14000000.0
2009-10-27 06:03:00,1.66155,1.6617,1.66155,1.6617,23200000.0
2009-10-27 06:04:00,1.6617,1.66175,1.66145,1.6616,57500000.0
2009-10-27 06:05:00,1.6616,1.6616,1.6615,1.6616,19600000.0
2009-10-27 06:06:00,1.6616,1.66175,1.66155,1.66165,41600000.0
2009-10-27 06:07:00,1.66165,1.66185,1.66155,1.6616,121100000.0
2009-10-27 06:08:00,1.6616,1.66175,1.6616,1.6617,26800000.0
2009-10-27 06:09:00,1.6617,1.6618,1.66165,1.66165,57800000.0
2009-10-27 06:10:00,1.66175,1.66175,1.66165,1.66175,49200000.0
2009-10-27 06:11:00,1.66175,1.6618,1.6616,1.6617,36400000.0
2009-10-27 06:12:00,1.66165,1.6617,1.66155,1.6616,55400000.0
2009-10-27 06:13:00,1.66155,1.66175,1.66155,1.6617,51800000.0
2009-10-27 06:14:00,1.6617,1.66175,1.66165,1.6617,30800000.0
2009-10-27 06:15:00,1.6617,1.66175,1.6617,1.66175,35000000.0
2009-10-27 06:16:00,1.66165,1.66175,1.6616,1.66165,30400000.0
2009-10-27 06:17:00,1.66165,1.6617,1.66155,1.6617,39200000.0
2009-10-27 06:18:00,1.6617,1.6617,1.6617,1.6617,22400000.0
2009-10-27 06:19:00,1.66155,1.6616,1.6615,1.6615,25200000.0
2009-10-27 06:20:00,1.6615,1.66165,1.6615,1.6615,39200000.0
2009-10-27 06:21:00,1.6615,1.6616,1.6615,1.6616,16000000.0
2009-10-27 06:22:00,1.66155,1.6617,1.6615,1.6616,77200000.0
2009-10-27 06:23:00,1.6615,1.66155,1.6614,1.6615,57600000.0
2009-10-27 06:24:00,1.6614,1.66155,1.6612,1.6613,50600000.0
2009-10-27 06:25:00,1.6613,1.6614,1.66125,1.66135,23800000.0
2009-10-27 06:26:00,1.66135,1.66135,1.66105,1.6611,52000000.0
2009-10-27 06:27:00,1.6611,1.6611,1.661,1.661,30200000.0
2009-10-27 06:28:00,1.661,1.6614,1.661,1.66125,91000000.0
2009-10-27 06:29:00,1.6612,1.6615,1.6612,1.6613,55200000.0
2009-10-27 06:30:00,1.66135,1.6616,1.6613,1.66145,93200000.0
2009-10-27 06:31:00,1.6614,1.66145,1.66075,1.6608,105700000.0
2009-10-27 06:32:00,1.66075,1.6608,1.6607,1.66075,43900000.0
2009-10-27 06:33:00,1.6607,1.6609,1.66065,1.66085,54600000.0
2009-10-27 06:34:00,1.6608,1.6609,1.6607,1.6609,73300000.0
2009-10-27 06:35:00,1.6609,1.66095,1.66085,1.66085,84400000.0
2009-10-27 06:36:00,1.66085,1.6611,1.6607,1.66105,46700000.0
2009-10-27 06:37:00,1.66105,1.66145,1.6609,1.66135,179500000.0
2009-10-27 06:38:00,1.66135,1.6617,1.6613,1.6617,73000000.0
2009-10-27 06:39:00,1.6617,1.6619,1.6616,1.66185,58600000.0
2009-10-27 06:40:00,1.66185,1.66185,1.66175,1.66175,23200000.0
2009-10-27 06:41:00,1.66175,1.66185,1.66175,1.6618,56000000.0
2009-10-27 06:42:00,1.6618,1.6619,1.6617,1.6618,33100000.0
2009-10-27 06:43:00,1.6618,1.66185,1.6617,1.6618,20600000.0
2009-10-27 06:44:00,1.6618,1.66185,1.66165,1.66165,28800000.0
2009-10-27 06:45:00,1.66165,1.66175,1.6615,1.6615,48000000.0
2009-10-27 06:46:00,1.6616,1.66165,1.6614,1.66145,66000000.0
2009-10-27 06:47:00,1.6614,1.6614,1.6612,1.6612,51200000.0
2009-10-27 06:48:00,1.6612,1.66145,1.6612,1.66125,75700000.0
2009-10-27 06:49:00,1.66125,1.66135,1.66125,1.66125,54400000.0
2009-10-27 06:50:00,1.6613,1.6614,1.66125,1.66135,70200000.0
2009-10-27 06:51:00,1.66125,1.6613,1.6612,1.66125,50000000.0
2009-10-27 06:52:00,1.6612,1.6613,1.6612,1.6613,41800000.0
2009-10-27 06:53:00,1.6613,1.66165,1.6613,1.66165,81300000.0
2009-10-27 06:54:00,1.66165,1.66165,1.6614,1.6614,99800000.0
2009-10-27 06:55:00,1.6614,1.6617,1.66135,1.6616,80600000.0
2009-10-27 06:56:00,1.6616,1.6617,1.6616,1.66165,60400000.0
2009-10-27 06:57:00,1.6616,1.66165,1.66145,1.6615,58000000.0
2009-10-27 06:58:00,1.6615,1.6618,1.6615,1.66175,52800000.0
2009-10-27 06:59:00,1.66175,1.662,1.66175,1.662,60400000.0
2009-10-27 07:00:00,1.662,1.66225,1.662,1.662,59600000.0
2009-10-27 07:01:00,1.662,1.66225,1.662,1.6622,33400000.0
2009-10-27 07:02:00,1.6622,1.66245,1.6621,1.66245,61600000.0
2009-10-27 07:03:00,1.66255,1.66265,1.6624,1.6624,88600000.0
2009-10-27 07:04:00,1.6624,1.6626,1.6622,1.66255,95000000.0
2009-10-27 07:05:00,1.66255,1.66285,1.66245,1.66285,98400000.0
2009-10-27 07:06:00,1.6628,1.66285,1.6623,1.6624,134300000.0
2009-10-27 07:07:00,1.66245,1.6625,1.66225,1.6624,98000000.0
2009-10-27 07:08:00,1.6624,1.6624,1.66215,1.6623,69800000.0
2009-10-27 07:09:00,1.66225,1.6623,1.66215,1.66225,73600000.0
2009-10-27 07:10:00,1.66225,1.66225,1.66215,1.6622,51800000.0
2009-10-27 07:11:00,1.6622,1.6622,1.66215,1.6622,61200000.0
2009-10-27 07:12:00,1.6622,1.66225,1.66215,1.6622,59600000.0
2009-10-27 07:13:00,1.6622,1.6622,1.6621,1.66215,45900000.0
2009-10-27 07:14:00,1.66215,1.6624,1.66215,1.6624,26800000.0
2009-10-27 07:15:00,1.66235,1.6624,1.662,1.662,65900000.0
2009-10-27 07:16:00,1.662,1.6623,1.662,1.66215,47100000.0
2009-10-27 07:17:00,1.6622,1.66235,1.66215,1.6623,74800000.0
2009-10-27 07:18:00,1.6623,1.66245,1.6622,1.66245,73800000.0
2009-10-27 07:19:00,1.66245,1.66265,1.66225,1.6626,182100000.0
2009-10-27 07:20:00,1.6626,1.66265,1.6625,1.6625,86400000.0
2009-10-27 07:21:00,1.66255,1.6627,1.6625,1.66265,65600000.0
2009-10-27 07:22:00,1.6626,1.66265,1.662,1.6621,146600000.0
2009-10-27 07:23:00,1.6621,1.6623,1.6621,1.6623,16800000.0
2009-10-27 07:24:00,1.66235,1.66235,1.6621,1.6621,67400000.0
2009-10-27 07:25:00,1.6621,1.66245,1.6621,1.66215,82400000.0
2009-10-27 07:26:00,1.66215,1.66225,1.662,1.66205,70400000.0
2009-10-27 07:27:00,1.66195,1.66205,1.6619,1.662,36700000.0
2009-10-27 07:28:00,1.66205,1.66205,1.6618,1.6618,108800000.0
2009-10-27 07:29:00,1.6619,1.66205,1.66165,1.662,167700000.0
2009-10-27 07:30:00,1.66195,1.6621,1.6618,1.6618,85300000.0
2009-10-27 07:31:00,1.66175,1.66185,1.66175,1.6618,50800000.0
2009-10-27 07:32:00,1.6619,1.6619,1.66165,1.6617,52600000.0
2009-10-27 07:33:00,1.6617,1.6618,1.6617,1.6618,21600000.0
2009-10-27 07:34:00,1.66185,1.66195,1.66165,1.6617,50800000.0
2009-10-27 07:35:00,1.66165,1.66185,1.66165,1.6617,18300000.0
2009-10-27 07:36:00,1.6617,1.6617,1.66165,1.66165,13000000.0
2009-10-27 07:37:00,1.6617,1.66185,1.66165,1.66185,68500000.0
2009-10-27 07:38:00,1.6619,1.6622,1.6618,1.662,120900000.0
2009-10-27 07:39:00,1.662,1.66215,1.66195,1.6621,42100000.0
2009-10-27 07:40:00,1.66215,1.6623,1.6616,1.66175,117400000.0
2009-10-27 07:41:00,1.66175,1.6618,1.6615,1.66165,117600000.0
2009-10-27 07:42:00,1.6616,1.6618,1.66155,1.6618,129600000.0
2009-10-27 07:43:00,1.66185,1.66215,1.6618,1.66185,89000000.0
2009-10-27 07:44:00,1.66185,1.6619,1.6615,1.6617,90300000.0
2009-10-27 07:45:00,1.6616,1.6619,1.6616,1.6617,52800000.0
2009-10-27 07:46:00,1.6617,1.6618,1.66165,1.6618,37800000.0
2009-10-27 07:47:00,1.6618,1.66205,1.6617,1.6619,103800000.0
2009-10-27 07:48:00,1.66195,1.662,1.6617,1.6618,81600000.0
2009-10-27 07:49:00,1.6618,1.66195,1.6618,1.66195,62800000.0
2009-10-27 07:50:00,1.6619,1.662,1.6619,1.66195,27200000.0
2009-10-27 07:51:00,1.662,1.66225,1.66195,1.662,56100000.0
2009-10-27 07:52:00,1.662,1.6623,1.662,1.6622,56400000.0
2009-10-27 07:53:00,1.6622,1.66235,1.662,1.6622,58800000.0
2009-10-27 07:54:00,1.6621,1.66225,1.66195,1.66195,94400000.0
2009-10-27 07:55:00,1.66195,1.66195,1.6617,1.6617,77900000.0
2009-10-27 07:56:00,1.66175,1.66175,1.6614,1.66145,102400000.0
2009-10-27 07:57:00,1.66155,1.66155,1.6613,1.66135,85800000.0
2009-10-27 07:58:00,1.66135,1.6615,1.6613,1.6614,86600000.0
2009-10-27 07:59:00,1.66145,1.66155,1.6612,1.6615,87900000.0
2009-10-27 08:00:00,1.6615,1.6617,1.66145,1.6617,100000000.0
2009-10-27 08:01:00,1.6617,1.66175,1.66165,1.6617,60300000.0
2009-10-27 08:02:00,1.66165,1.66195,1.66165,1.6617,51800000.0
2009-10-27 08:03:00,1.66175,1.66175,1.66145,1.6616,53200000.0
2009-10-27 08:04:00,1.66145,1.66195,1.66145,1.66175,104500000.0
2009-10-27 08:05:00,1.66175,1.66205,1.66175,1.6619,211900000.0
2009-10-27 08:06:00,1.66175,1.6619,1.6616,1.66175,126700000.0
2009-10-27 08:07:00,1.66165,1.6617,1.6613,1.6614,111600000.0
2009-10-27 08:08:00,1.66135,1.6615,1.66105,1.66115,136500000.0
2009-10-27 08:09:00,1.6612,1.6613,1.6609,1.661,133000000.0
2009-10-27 08:10:00,1.661,1.6611,1.6608,1.6608,83900000.0
2009-10-27 08:11:00,1.6608,1.66085,1.66045,1.6607,166000000.0
2009-10-27 08:12:00,1.6607,1.66075,1.6603,1.6606,140200000.0
2009-10-27 08:13:00,1.66055,1.66065,1.6604,1.66045,147200000.0
2009-10-27 08:14:00,1.66045,1.6606,1.66045,1.66055,73900000.0
2009-10-27 08:15:00,1.66065,1.6608,1.6606,1.6607,99400000.0
2009-10-27 08:16:00,1.6607,1.66075,1.66055,1.66065,94100000.0
2009-10-27 08:17:00,1.66065,1.66085,1.66065,1.6607,113500000.0
2009-10-27 08:18:00,1.6607,1.661,1.66065,1.66095,141200000.0
2009-10-27 08:19:00,1.6609,1.6611,1.66085,1.6611,142600000.0
2009-10-27 08:20:00,1.6611,1.66155,1.66095,1.66135,107800000.0
2009-10-27 08:21:00,1.66135,1.6614,1.6611,1.6612,98700000.0
2009-10-27 08:22:00,1.6612,1.66135,1.6612,1.6613,129200000.0
2009-10-27 08:23:00,1.66125,1.66145,1.66115,1.66115,75300000.0
2009-10-27 08:24:00,1.66115,1.66125,1.66065,1.6607,134100000.0
2009-10-27 08:25:00,1.6607,1.66095,1.66065,1.6608,83000000.0
2009-10-27 08:26:00,1.6608,1.66125,1.6608,1.661,137400000.0
2009-10-27 08:27:00,1.661,1.6613,1.661,1.6612,81400000.0
2009-10-27 08:28:00,1.66115,1.66165,1.66115,1.66165,94700000.0
2009-10-27 08:29:00,1.66165,1.66165,1.66125,1.66135,89000000.0
2009-10-27 08:30:00,1.6614,1.66175,1.66135,1.66175,180400000.0
2009-10-27 08:31:00,1.66175,1.66175,1.6614,1.66145,59400000.0
2009-10-27 08:32:00,1.6614,1.66155,1.66135,1.6614,84900000.0
2009-10-27 08:33:00,1.6614,1.6615,1.66105,1.6612,99300000.0
2009-10-27 08:34:00,1.66115,1.66185,1.66115,1.6618,151200000.0
2009-10-27 08:35:00,1.66175,1.6618,1.6615,1.6617,150700000.0
2009-10-27 08:36:00,1.66165,1.6618,1.6616,1.66165,221100000.0
2009-10-27 08:37:00,1.66165,1.6618,1.6615,1.6616,146200000.0
2009-10-27 08:38:00,1.6616,1.6619,1.66035,1.66045,193100000.0
2009-10-27 08:39:00,1.66045,1.66055,1.6603,1.6604,90200000.0
2009-10-27 08:40:00,1.6604,1.66055,1.6603,1.66055,128400000.0
2009-10-27 08:41:00,1.6605,1.66065,1.66035,1.6604,106200000.0
2009-10-27 08:42:00,1.66035,1.66035,1.65945,1.6597,187000000.0
2009-10-27 08:43:00,1.65975,1.66025,1.6597,1.6599,124700000.0
2009-10-27 08:44:00,1.65995,1.6601,1.65945,1.6595,102900000.0
2009-10-27 08:45:00,1.65945,1.6596,1.65805,1.6582,130300000.0
2009-10-27 08:46:00,1.6582,1.6585,1.6581,1.65835,165100000.0
2009-10-27 08:47:00,1.65835,1.6587,1.65815,1.65815,117600000.0
2009-10-27 08:48:00,1.65805,1.6587,1.65805,1.6587,109800000.0
2009-10-27 08:49:00,1.65865,1.65915,1.65845,1.65895,219100000.0
2009-10-27 08:50:00,1.65895,1.6596,1.65885,1.65905,167000000.0
2009-10-27 08:51:00,1.65905,1.6594,1.65905,1.65915,104100000.0
2009-10-27 08:52:00,1.65915,1.6595,1.6585,1.65945,139500000.0
2009-10-27 08:53:00,1.6595,1.65975,1.65925,1.6595,141700000.0
2009-10-27 08:54:00,1.65955,1.65985,1.65935,1.6595,133500000.0
2009-10-27 08:55:00,1.6595,1.6605,1.65945,1.66035,161800000.0
2009-10-27 08:56:00,1.66035,1.6614,1.66015,1.66095,178500000.0
2009-10-27 08:57:00,1.661,1.66115,1.66055,1.661,200200000.0
2009-10-27 08:58:00,1.661,1.66135,1.6608,1.6609,170800000.0
2009-10-27 08:59:00,1.661,1.661,1.66025,1.66025,171900000.0
2009-10-27 09:00:00,1.6602,1.661,1.66015,1.6605,132700000.0
2009-10-27 09:01:00,1.66045,1.66155,1.66045,1.66145,123200000.0
2009-10-27 09:02:00,1.66145,1.6631,1.66145,1.66255,196900000.0
2009-10-27 09:03:00,1.66245,1.66285,1.66225,1.66225,205800000.0
2009-10-27 09:04:00,1.66225,1.6623,1.6619,1.66225,220700000.0
2009-10-27 09:05:00,1.6622,1.6623,1.66205,1.6621,143500000.0
2009-10-27 09:06:00,1.6623,1.6623,1.66145,1.6617,145900000.0
2009-10-27 09:07:00,1.6617,1.66275,1.6615,1.6627,233700000.0
2009-10-27 09:08:00,1.6626,1.66285,1.66225,1.6623,66200000.0
2009-10-27 09:09:00,1.6623,1.6623,1.66145,1.6616,125300000.0
2009-10-27 09:10:00,1.6617,1.66205,1.66135,1.6619,231800000.0
2009-10-27 09:11:00,1.6618,1.66185,1.66135,1.6614,195900000.0
2009-10-27 09:12:00,1.66135,1.6614,1.66085,1.6613,208700000.0
2009-10-27 09:13:00,1.6613,1.6619,1.6613,1.6617,290100000.0
2009-10-27 09:14:00,1.6617,1.66265,1.6616,1.6624,168000000.0
2009-10-27 09:15:00,1.66235,1.6624,1.6608,1.66095,247660000.0
2009-10-27 09:16:00,1.661,1.66165,1.66095,1.66125,256600000.0
2009-10-27 09:17:00,1.66135,1.6615,1.6612,1.6614,106800000.0
2009-10-27 09:18:00,1.66135,1.6614,1.6607,1.6613,201900000.0
2009-10-27 09:19:00,1.66125,1.6615,1.661,1.6613,225400000.0
2009-10-27 09:20:00,1.6614,1.66155,1.66115,1.6612,156100000.0
2009-10-27 09:21:00,1.66125,1.6614,1.66115,1.6614,182600000.0
2009-10-27 09:22:00,1.66135,1.66205,1.66135,1.662,118800000.0
2009-10-27 09:23:00,1.662,1.6624,1.6619,1.66225,224200000.0
2009-10-27 09:24:00,1.66225,1.66275,1.6622,1.6627,246000000.0
2009-10-27 09:25:00,1.6627,1.6627,1.66195,1.66205,218700000.0
2009-10-27 09:26:00,1.6621,1.66245,1.66195,1.6622,184800000.0
2009-10-27 09:27:00,1.66215,1.66215,1.66155,1.6619,280900000.0
2009-10-27 09:28:00,1.6619,1.66235,1.6617,1.66205,276000000.0
2009-10-27 09:29:00,1.6621,1.66225,1.6619,1.662,273400000.0
2009-10-27 09:30:00,1.662,1.6623,1.66185,1.66195,390800000.0
2009-10-27 09:31:00,1.66195,1.66195,1.66145,1.66175,179400000.0
2009-10-27 09:32:00,1.66175,1.66195,1.6615,1.6615,390200000.0
2009-10-27 09:33:00,1.6615,1.66185,1.6615,1.66185,250400000.0
2009-10-27 09:34:00,1.6618,1.6623,1.6618,1.66215,251800000.0
2009-10-27 09:35:00,1.66205,1.66245,1.66205,1.6624,377000000.0
2009-10-27 09:36:00,1.6624,1.6636,1.6624,1.6632,411160000.0
2009-10-27 09:37:00,1.66315,1.664,1.66315,1.6637,345700000.0
2009-10-27 09:38:00,1.6637,1.664,1.66355,1.66385,336500000.0
2009-10-27 09:39:00,1.66385,1.66435,1.6638,1.66405,348800000.0
2009-10-27 09:40:00,1.66405,1.6646,1.664,1.6645,355800000.0
2009-10-27 09:41:00,1.66455,1.66455,1.6637,1.6638,323500000.0
2009-10-27 09:42:00,1.6638,1.664,1.6636,1.66365,197800000.0
2009-10-27 09:43:00,1.6636,1.66375,1.66345,1.66365,122700000.0
2009-10-27 09:44:00,1.66365,1.66375,1.6634,1.66345,278800000.0
2009-10-27 09:45:00,1.6635,1.6636,1.6627,1.66285,407700000.0
2009-10-27 09:46:00,1.66285,1.66285,1.6626,1.66275,330600000.0
2009-10-27 09:47:00,1.66275,1.66285,1.6626,1.6628,160100000.0
2009-10-27 09:48:00,1.66275,1.663,1.6626,1.6629,196900000.0
2009-10-27 09:49:00,1.66295,1.6634,1.6629,1.6631,278900000.0
2009-10-27 09:50:00,1.6631,1.6648,1.6631,1.6641,284100000.0
2009-10-27 09:51:00,1.6641,1.6643,1.66395,1.6642,252200000.0
2009-10-27 09:52:00,1.6642,1.66495,1.6642,1.66495,406600000.0
2009-10-27 09:53:00,1.665,1.6653,1.66475,1.66505,261000000.0
2009-10-27 09:54:00,1.6651,1.6653,1.66475,1.66485,277800000.0
2009-10-27 09:55:00,1.6649,1.665,1.6648,1.66495,304200000.0
2009-10-27 09:56:00,1.665,1.6655,1.6649,1.6655,272800000.0
2009-10-27 09:57:00,1.66545,1.6658,1.66525,1.6658,277500000.0
2009-10-27 09:58:00,1.6658,1.66595,1.66485,1.6652,292000000.0
2009-10-27 09:59:00,1.6652,1.6653,1.66455,1.6648,358000000.0
2009-10-27 10:00:00,1.66475,1.6648,1.6639,1.66395,272600000.0
2009-10-27 10:01:00,1.66395,1.66455,1.6637,1.66425,389700000.0
2009-10-27 10:02:00,1.6641,1.6641,1.6634,1.66345,339700000.0
2009-10-27 10:03:00,1.66345,1.66345,1.662,1.662,233000000.0
2009-10-27 10:04:00,1.662,1.6636,1.662,1.66305,304400000.0
2009-10-27 10:05:00,1.663,1.6639,1.663,1.6635,343200000.0
2009-10-27 10:06:00,1.6635,1.6635,1.66305,1.6631,170900000.0
2009-10-27 10:07:00,1.6631,1.66345,1.6631,1.66325,205400000.0
2009-10-27 10:08:00,1.66325,1.66395,1.66305,1.6636,340100000.0
2009-10-27 10:09:00,1.66355,1.66425,1.66355,1.664,272400000.0
2009-10-27 10:10:00,1.664,1.6646,1.66395,1.6645,330400000.0
2009-10-27 10:11:00,1.6645,1.66465,1.6642,1.6644,263200000.0
2009-10-27 10:12:00,1.6644,1.66455,1.66425,1.66445,310000000.0
2009-10-27 10:13:00,1.66445,1.66495,1.66425,1.6648,367400000.0
2009-10-27 10:14:00,1.6648,1.6648,1.6644,1.66465,312400000.0
2009-10-27 10:15:00,1.66465,1.6647,1.66425,1.66435,223500000.0
2009-10-27 10:16:00,1.66435,1.6644,1.6642,1.6643,134700000.0
2009-10-27 10:17:00,1.66425,1.66425,1.664,1.664,83800000.0
2009-10-27 10:18:00,1.66405,1.66425,1.66395,1.6642,165400000.0
2009-10-27 10:19:00,1.6642,1.6644,1.6641,1.6641,115300000.0
2009-10-27 10:20:00,1.6641,1.66415,1.66375,1.664,171900000.0
2009-10-27 10:21:00,1.664,1.66405,1.66355,1.6639,243500000.0
2009-10-27 10:22:00,1.6639,1.66415,1.66375,1.66405,169700000.0
2009-10-27 10:23:00,1.66405,1.6642,1.66385,1.6642,256500000.0
2009-10-27 10:24:00,1.6642,1.6643,1.66335,1.66415,247100000.0
2009-10-27 10:25:00,1.6641,1.6643,1.66395,1.6643,124400000.0
2009-10-27 10:26:00,1.6643,1.6643,1.664,1.664,144200000.0
2009-10-27 10:27:00,1.664,1.66435,1.66395,1.66415,308200000.0
2009-10-27 10:28:00,1.66415,1.66415,1.6627,1.6632,223600000.0
2009-10-27 10:29:00,1.6632,1.6637,1.66305,1.6637,183400000.0
2009-10-27 10:30:00,1.6637,1.66425,1.6637,1.66405,179500000.0
2009-10-27 10:31:00,1.66405,1.66435,1.6637,1.66395,301500000.0
2009-10-27 10:32:00,1.66405,1.6641,1.6638,1.6639,206100000.0
2009-10-27 10:33:00,1.6639,1.66455,1.6637,1.6645,282000000.0
2009-10-27 10:34:00,1.6645,1.66495,1.6645,1.66485,362600000.0
2009-10-27 10:35:00,1.66475,1.6653,1.66465,1.6651,224000000.0
2009-10-27 10:36:00,1.66505,1.66535,1.6642,1.66425,209400000.0
2009-10-27 10:37:00,1.66425,1.665,1.6642,1.665,238800000.0
2009-10-27 10:38:00,1.665,1.6652,1.6646,1.6646,226400000.0
2009-10-27 10:39:00,1.6646,1.665,1.66445,1.66455,236400000.0
2009-10-27 10:40:00,1.66445,1.665,1.66435,1.66465,177300000.0
2009-10-27 10:41:00,1.66465,1.66545,1.6646,1.66545,240900000.0
2009-10-27 10:42:00,1.6654,1.6669,1.6654,1.6665,261800000.0
2009-10-27 10:43:00,1.6665,1.66685,1.66635,1.66645,283100000.0
2009-10-27 10:44:00,1.6665,1.6669,1.6664,1.6667,233500000.0
2009-10-27 10:45:00,1.6666,1.6669,1.66645,1.6668,325400000.0
2009-10-27 10:46:00,1.6668,1.667,1.6665,1.66655,349900000.0
2009-10-27 10:47:00,1.6666,1.667,1.6664,1.6669,319500000.0
2009-10-27 10:48:00,1.6669,1.6682,1.66675,1.66815,346400000.0
2009-10-27 10:49:00,1.6681,1.66845,1.6679,1.6679,280600000.0
2009-10-27 10:50:00,1.66795,1.66795,1.6675,1.6675,276400000.0
2009-10-27 10:51:00,1.66755,1.6676,1.66735,1.66755,200100000.0
2009-10-27 10:52:00,1.66755,1.6678,1.66755,1.66765,173400000.0
2009-10-27 10:53:00,1.66765,1.6683,1.6676,1.66805,315300000.0
2009-10-27 10:54:00,1.66805,1.6682,1.6679,1.6681,328900000.0
2009-10-27 10:55:00,1.6681,1.6682,1.66785,1.668,270500000.0
2009-10-27 10:56:00,1.668,1.66845,1.6679,1.6684,327800000.0
2009-10-27 10:57:00,1.6684,1.6689,1.6683,1.66865,321000000.0
2009-10-27 10:58:00,1.66865,1.669,1.6686,1.669,298900000.0
2009-10-27 10:59:00,1.669,1.6697,1.66885,1.669,186300000.0
2009-10-27 11:00:00,1.66905,1.6693,1.66875,1.6688,174800000.0
2009-10-27 11:01:00,1.6688,1.66885,1.66805,1.66805,108200000.0
2009-10-27 11:02:00,1.66805,1.66835,1.66795,1.66805,147200000.0
2009-10-27 11:03:00,1.66805,1.66835,1.668,1.6682,140200000.0
2009-10-27 11:04:00,1.6682,1.66835,1.66785,1.6679,201800000.0
2009-10-27 11:05:00,1.6679,1.6679,1.6675,1.6676,262300000.0
2009-10-27 11:06:00,1.66755,1.66755,1.667,1.66715,304500000.0
2009-10-27 11:07:00,1.66715,1.66775,1.66715,1.66735,362600000.0
2009-10-27 11:08:00,1.66735,1.66805,1.6673,1.66795,374800000.0
2009-10-27 11:09:00,1.66805,1.66915,1.66795,1.66915,389300000.0
2009-10-27 11:10:00,1.66915,1.6694,1.669,1.66915,396500000.0
2009-10-27 11:11:00,1.6693,1.6693,1.66835,1.66885,324300000.0
2009-10-27 11:12:00,1.66885,1.6696,1.6688,1.6695,474000000.0
2009-10-27 11:13:00,1.6695,1.6696,1.6691,1.6694,434360000.0
2009-10-27 11:14:00,1.6694,1.6697,1.6694,1.66965,342800000.0
2009-10-27 11:15:00,1.66965,1.6697,1.6692,1.66955,348900000.0
2009-10-27 11:16:00,1.66955,1.67005,1.66935,1.66985,358300000.0
2009-10-27 11:17:00,1.6699,1.67015,1.66975,1.67015,357800000.0
2009-10-27 11:18:00,1.6701,1.6705,1.66995,1.67035,303800000.0
2009-10-27 11:19:00,1.67035,1.6705,1.6701,1.6703,411200000.0
2009-10-27 11:20:00,1.6703,1.67065,1.67,1.67015,304600000.0
2009-10-27 11:21:00,1.67015,1.6703,1.67,1.67015,213600000.0
2009-10-27 11:22:00,1.6701,1.67035,1.66995,1.6701,356900000.0
2009-10-27 11:23:00,1.6701,1.6704,1.67005,1.6704,327400000.0
2009-10-27 11:24:00,1.6703,1.6705,1.67,1.6702,325200000.0
2009-10-27 11:25:00,1.67005,1.67025,1.6697,1.6697,182100000.0
2009-10-27 11:26:00,1.6697,1.67,1.66965,1.6698,321800000.0
2009-10-27 11:27:00,1.6699,1.67,1.6693,1.6693,299200000.0
2009-10-27 11:28:00,1.66935,1.66965,1.6693,1.6693,264800000.0
2009-10-27 11:29:00,1.66935,1.6697,1.66925,1.6697,181800000.0
2009-10-27 11:30:00,1.6696,1.66975,1.66945,1.66955,401900000.0
2009-10-27 11:31:00,1.6696,1.66965,1.6695,1.66965,142200000.0
2009-10-27 11:32:00,1.66965,1.6697,1.6693,1.6693,182900000.0
2009-10-27 11:33:00,1.6693,1.6694,1.66845,1.66845,306800000.0
2009-10-27 11:34:00,1.66845,1.66875,1.66815,1.6683,175000000.0
2009-10-27 11:35:00,1.6683,1.6683,1.66785,1.66795,276500000.0
2009-10-27 11:36:00,1.6678,1.6682,1.66775,1.6682,289900000.0
2009-10-27 11:37:00,1.66815,1.66875,1.66815,1.6687,324100000.0
2009-10-27 11:38:00,1.6687,1.66945,1.66855,1.6694,209900000.0
2009-10-27 11:39:00,1.6693,1.6714,1.6693,1.6709,364800000.0
2009-10-27 11:40:00,1.67085,1.67085,1.6703,1.67035,285200000.0
2009-10-27 11:41:00,1.67035,1.67055,1.67025,1.6705,343500000.0
2009-10-27 11:42:00,1.67055,1.67085,1.67035,1.67075,365800000.0
2009-10-27 11:43:00,1.67075,1.6714,1.67075,1.6713,238200000.0
2009-10-27 11:44:00,1.6713,1.6713,1.6704,1.6706,378500000.0
2009-10-27 11:45:00,1.6707,1.6707,1.67005,1.67005,334100000.0
2009-10-27 11:46:00,1.67,1.67035,1.6695,1.6695,228300000.0
2009-10-27 11:47:00,1.66945,1.67,1.66915,1.67,239300000.0
2009-10-27 11:48:00,1.67,1.67,1.6697,1.66975,147500000.0
2009-10-27 11:49:00,1.6697,1.6699,1.66955,1.6697,201200000.0
2009-10-27 11:50:00,1.6697,1.66985,1.6697,1.66985,59900000.0
2009-10-27 11:51:00,1.6699,1.6703,1.66975,1.6702,228200000.0
2009-10-27 11:52:00,1.6704,1.67085,1.6703,1.6705,232700000.0
2009-10-27 11:53:00,1.6704,1.6707,1.6702,1.6704,248100000.0
2009-10-27 11:54:00,1.6704,1.67055,1.66935,1.6697,255500000.0
2009-10-27 11:55:00,1.6697,1.66985,1.66955,1.66985,239600000.0
2009-10-27 11:56:00,1.66985,1.66985,1.6696,1.66965,189600000.0
2009-10-27 11:57:00,1.6696,1.67,1.6695,1.6697,272300000.0
2009-10-27 11:58:00,1.6697,1.6698,1.66925,1.6694,207600000.0
2009-10-27 11:59:00,1.6694,1.66985,1.66925,1.6698,407400000.0
2009-10-27 12:00:00,1.6697,1.66975,1.6688,1.66895,326800000.0
2009-10-27 12:01:00,1.66895,1.67,1.6689,1.6697,378800000.0
2009-10-27 12:02:00,1.6697,1.6698,1.66955,1.66965,197200000.0
2009-10-27 12:03:00,1.66965,1.6697,1.66905,1.6692,179700000.0
2009-10-27 12:04:00,1.669,1.6696,1.669,1.6694,270300000.0
2009-10-27 12:05:00,1.66935,1.6694,1.66895,1.669,176700000.0
2009-10-27 12:06:00,1.66905,1.6691,1.66855,1.66885,246600000.0
2009-10-27 12:07:00,1.66885,1.66945,1.66885,1.6692,247600000.0
2009-10-27 12:08:00,1.66925,1.6702,1.66925,1.6701,235000000.0
2009-10-27 12:09:00,1.6701,1.67065,1.67005,1.67065,394300000.0
2009-10-27 12:10:00,1.67075,1.67115,1.6703,1.67105,289700000.0
2009-10-27 12:11:00,1.6711,1.6711,1.6703,1.6707,272700000.0
2009-10-27 12:12:00,1.67075,1.671,1.67045,1.67055,224000000.0
2009-10-27 12:13:00,1.6707,1.671,1.6706,1.6709,195100000.0
2009-10-27 12:14:00,1.67085,1.67095,1.6707,1.67075,184600000.0
2009-10-27 12:15:00,1.67075,1.67095,1.67045,1.67045,246100000.0
2009-10-27 12:16:00,1.67045,1.67085,1.6704,1.6708,153400000.0
2009-10-27 12:17:00,1.6708,1.671,1.67065,1.67075,222400000.0
2009-10-27 12:18:00,1.6708,1.67175,1.67065,1.6714,391800000.0
2009-10-27 12:19:00,1.6714,1.6716,1.6714,1.67155,171500000.0
2009-10-27 12:20:00,1.67155,1.67185,1.67145,1.67175,312800000.0
2009-10-27 12:21:00,1.67175,1.6729,1.67175,1.67185,415200000.0
2009-10-27 12:22:00,1.67185,1.6724,1.67185,1.6723,444600000.0
2009-10-27 12:23:00,1.6723,1.673,1.67225,1.673,110800000.0
2009-10-27 12:24:00,1.67295,1.6734,1.67295,1.673,247200000.0
2009-10-27 12:25:00,1.67295,1.67315,1.67265,1.67315,339200000.0
2009-10-27 12:26:00,1.673,1.6731,1.6722,1.67235,308200000.0
2009-10-27 12:27:00,1.67235,1.6729,1.6721,1.6721,247200000.0
2009-10-27 12:28:00,1.6719,1.67195,1.6717,1.6719,414400000.0
2009-10-27 12:29:00,1.6719,1.6726,1.6719,1.6725,327100000.0
2009-10-27 12:30:00,1.67245,1.673,1.67245,1.6728,343800000.0
2009-10-27 12:31:00,1.6728,1.67315,1.6728,1.6731,338100000.0
2009-10-27 12:32:00,1.67305,1.67305,1.6726,1.6726,196800000.0
2009-10-27 12:33:00,1.6726,1.6729,1.672,1.672,334800000.0
2009-10-27 12:34:00,1.672,1.6723,1.6717,1.67175,309800000.0
2009-10-27 12:35:00,1.67175,1.6718,1.6712,1.67135,143200000.0
2009-10-27 12:36:00,1.67135,1.67145,1.6709,1.6711,344200000.0
2009-10-27 12:37:00,1.67105,1.6711,1.6709,1.6709,314800000.0
2009-10-27 12:38:00,1.6709,1.67105,1.6708,1.6708,108000000.0
2009-10-27 12:39:00,1.6708,1.6709,1.67045,1.6707,235400000.0
2009-10-27 12:40:00,1.6707,1.67075,1.6705,1.67065,218600000.0
2009-10-27 12:41:00,1.6706,1.6706,1.67015,1.67035,203800000.0
2009-10-27 12:42:00,1.67045,1.67045,1.6699,1.6699,211000000.0
2009-10-27 12:43:00,1.66985,1.67015,1.6694,1.6695,232900000.0
2009-10-27 12:44:00,1.6695,1.67,1.6695,1.66975,219900000.0
2009-10-27 12:45:00,1.66975,1.6699,1.6696,1.6696,170100000.0
2009-10-27 12:46:00,1.66965,1.67,1.66965,1.66985,267000000.0
2009-10-27 12:47:00,1.6699,1.67075,1.66985,1.6705,180900000.0
2009-10-27 12:48:00,1.6705,1.67175,1.6705,1.67145,250600000.0
2009-10-27 12:49:00,1.6715,1.6716,1.67075,1.6709,154800000.0
2009-10-27 12:50:00,1.67095,1.67135,1.67095,1.6711,130900000.0
2009-10-27 12:51:00,1.67105,1.6715,1.67075,1.6715,102800000.0
2009-10-27 12:52:00,1.67145,1.6716,1.67135,1.67145,155100000.0
2009-10-27 12:53:00,1.67145,1.67145,1.6711,1.67125,109900000.0
2009-10-27 12:54:00,1.67125,1.6714,1.67125,1.6714,78200000.0
2009-10-27 12:55:00,1.6714,1.6718,1.67135,1.6717,128900000.0
2009-10-27 12:56:00,1.67165,1.6718,1.6714,1.67175,79500000.0
2009-10-27 12:57:00,1.67175,1.67275,1.67165,1.67255,137500000.0
2009-10-27 12:58:00,1.67255,1.67265,1.6719,1.672,282500000.0
2009-10-27 12:59:00,1.67195,1.6722,1.67175,1.67215,168400000.0
2009-10-27 13:00:00,1.67215,1.67325,1.67115,1.67225,338000000.0
2009-10-27 13:01:00,1.6722,1.67365,1.67205,1.67325,380200000.0
2009-10-27 13:02:00,1.67325,1.67335,1.6726,1.6726,239000000.0
2009-10-27 13:03:00,1.6726,1.67295,1.6723,1.6726,355600000.0
2009-10-27 13:04:00,1.6726,1.67355,1.6726,1.6734,274800000.0
2009-10-27 13:05:00,1.6734,1.6734,1.67215,1.6722,195200000.0
2009-10-27 13:06:00,1.6722,1.6723,1.672,1.67215,181200000.0
2009-10-27 13:07:00,1.67215,1.6722,1.67185,1.67215,71700000.0
2009-10-27 13:08:00,1.672,1.672,1.6709,1.67135,171800000.0
2009-10-27 13:09:00,1.6714,1.6714,1.6708,1.6712,84200000.0
2009-10-27 13:10:00,1.6712,1.6713,1.67105,1.6712,122400000.0
2009-10-27 13:11:00,1.6712,1.67125,1.671,1.67115,136900000.0
2009-10-27 13:12:00,1.6711,1.67115,1.67085,1.6709,182400000.0
2009-10-27 13:13:00,1.6709,1.671,1.67025,1.67085,152600000.0
2009-10-27 13:14:00,1.67085,1.67085,1.67065,1.6708,117500000.0
2009-10-27 13:15:00,1.6708,1.6708,1.6705,1.67055,175800000.0
2009-10-27 13:16:00,1.67055,1.67065,1.66995,1.6703,177500000.0
2009-10-27 13:17:00,1.6703,1.6703,1.6694,1.66955,299200000.0
2009-10-27 13:18:00,1.6695,1.66965,1.66935,1.6696,157500000.0
2009-10-27 13:19:00,1.66965,1.6701,1.66965,1.6701,161400000.0
2009-10-27 13:20:00,1.6701,1.6704,1.67,1.67025,329500000.0
2009-10-27 13:21:00,1.67035,1.6708,1.6703,1.6707,369600000.0
2009-10-27 13:22:00,1.67075,1.6709,1.67065,1.67065,164300000.0
2009-10-27 13:23:00,1.6707,1.6708,1.67055,1.6707,143800000.0
2009-10-27 13:24:00,1.6707,1.6708,1.6705,1.6705,302600000.0
2009-10-27 13:25:00,1.6705,1.6706,1.6698,1.66985,251200000.0
2009-10-27 13:26:00,1.6699,1.66995,1.6697,1.6697,122000000.0
2009-10-27 13:27:00,1.6697,1.66985,1.6696,1.6697,130000000.0
2009-10-27 13:28:00,1.6697,1.67005,1.66955,1.66955,156000000.0
2009-10-27 13:29:00,1.66955,1.6697,1.66925,1.66935,288500000.0
2009-10-27 13:30:00,1.66935,1.66965,1.66935,1.66955,211700000.0
2009-10-27 13:31:00,1.66955,1.66965,1.6694,1.66945,163800000.0
2009-10-27 13:32:00,1.66945,1.6697,1.66935,1.6697,165800000.0
2009-10-27 13:33:00,1.66975,1.66985,1.66955,1.6697,250500000.0
2009-10-27 13:34:00,1.6697,1.66975,1.66935,1.66945,187400000.0
2009-10-27 13:35:00,1.66935,1.67,1.66935,1.66975,300700000.0
2009-10-27 13:36:00,1.66975,1.6698,1.6692,1.6693,356100000.0
2009-10-27 13:37:00,1.6693,1.66965,1.66915,1.6692,300900000.0
2009-10-27 13:38:00,1.6692,1.66925,1.66895,1.66895,210000000.0
2009-10-27 13:39:00,1.6689,1.6689,1.66845,1.6686,352100000.0
2009-10-27 13:40:00,1.6686,1.6686,1.6681,1.66815,214800000.0
2009-10-27 13:41:00,1.66815,1.66845,1.66795,1.66805,372700000.0
2009-10-27 13:42:00,1.66805,1.66845,1.66805,1.6684,265100000.0
2009-10-27 13:43:00,1.6684,1.66845,1.66805,1.6682,196200000.0
2009-10-27 13:44:00,1.6682,1.6684,1.66815,1.6684,229500000.0
2009-10-27 13:45:00,1.66835,1.66835,1.6681,1.66825,152300000.0
2009-10-27 13:46:00,1.66825,1.66835,1.6681,1.66825,159300000.0
2009-10-27 13:47:00,1.66825,1.6685,1.66815,1.66835,290300000.0
2009-10-27 13:48:00,1.6683,1.6684,1.6682,1.66835,221800000.0
2009-10-27 13:49:00,1.66835,1.6686,1.66805,1.6681,169700000.0
2009-10-27 13:50:00,1.66815,1.66845,1.66815,1.6683,199500000.0
2009-10-27 13:51:00,1.66825,1.66875,1.6682,1.6687,219300000.0
2009-10-27 13:52:00,1.6687,1.66885,1.6682,1.6682,135000000.0
2009-10-27 13:53:00,1.6682,1.6685,1.66815,1.6685,270600000.0
2009-10-27 13:54:00,1.6685,1.6691,1.6685,1.6689,285800000.0
2009-10-27 13:55:00,1.6689,1.6692,1.66885,1.66915,168500000.0
2009-10-27 13:56:00,1.66915,1.6695,1.66915,1.66935,221500000.0
2009-10-27 13:57:00,1.66935,1.6694,1.6691,1.6694,180900000.0
2009-10-27 13:58:00,1.66945,1.66945,1.6691,1.66915,91900000.0
2009-10-27 13:59:00,1.66915,1.66965,1.66905,1.66965,155200000.0
2009-10-27 14:00:00,1.66965,1.6703,1.66965,1.67015,241800000.0
2009-10-27 14:01:00,1.66995,1.6702,1.66965,1.66985,199900000.0
2009-10-27 14:02:00,1.66985,1.66985,1.66955,1.6696,178500000.0
2009-10-27 14:03:00,1.6696,1.66995,1.6695,1.6696,197600000.0
2009-10-27 14:04:00,1.6696,1.6696,1.6694,1.66945,169400000.0
2009-10-27 14:05:00,1.66945,1.66985,1.6694,1.6698,292100000.0
2009-10-27 14:06:00,1.6698,1.6698,1.66925,1.66925,302500000.0
2009-10-27 14:07:00,1.66925,1.6693,1.6689,1.669,134500000.0
2009-10-27 14:08:00,1.669,1.6692,1.66895,1.669,179300000.0
2009-10-27 14:09:00,1.669,1.66915,1.669,1.66915,164100000.0
2009-10-27 14:10:00,1.66915,1.66915,1.66865,1.66865,172700000.0
2009-10-27 14:11:00,1.66865,1.66865,1.66795,1.6682,341200000.0
2009-10-27 14:12:00,1.6683,1.66835,1.66795,1.66835,202600000.0
2009-10-27 14:13:00,1.6684,1.66855,1.6681,1.6682,262100000.0
2009-10-27 14:14:00,1.6682,1.6688,1.66805,1.66865,285000000.0
2009-10-27 14:15:00,1.66865,1.66895,1.66845,1.66855,229500000.0
2009-10-27 14:16:00,1.66855,1.66895,1.66845,1.66885,217200000.0
2009-10-27 14:17:00,1.66885,1.66925,1.66885,1.66915,189000000.0
2009-10-27 14:18:00,1.66915,1.66925,1.66865,1.66905,185600000.0
2009-10-27 14:19:00,1.66905,1.6693,1.66905,1.6692,172800000.0
2009-10-27 14:20:00,1.6692,1.66945,1.6691,1.66915,164400000.0
2009-10-27 14:21:00,1.6691,1.6691,1.66865,1.66875,181000000.0
2009-10-27 14:22:00,1.66885,1.66885,1.66845,1.6686,137700000.0
2009-10-27 14:23:00,1.66865,1.6691,1.6686,1.669,139300000.0
2009-10-27 14:24:00,1.669,1.66905,1.66855,1.66885,215400000.0
2009-10-27 14:25:00,1.66885,1.66895,1.6686,1.6689,138300000.0
2009-10-27 14:26:00,1.6689,1.66925,1.6688,1.66925,184600000.0
2009-10-27 14:27:00,1.6692,1.6692,1.6688,1.6688,174800000.0
2009-10-27 14:28:00,1.6688,1.6692,1.6688,1.66905,202900000.0
2009-10-27 14:29:00,1.669,1.6691,1.6685,1.6687,361700000.0
2009-10-27 14:30:00,1.6687,1.6687,1.6678,1.668,247200000.0
2009-10-27 14:31:00,1.668,1.66885,1.668,1.6688,231200000.0
2009-10-27 14:32:00,1.6688,1.6689,1.66815,1.66825,250000000.0
2009-10-27 14:33:00,1.66825,1.66845,1.66795,1.66805,286700000.0
2009-10-27 14:34:00,1.66815,1.6686,1.66805,1.6684,225300000.0
2009-10-27 14:35:00,1.66855,1.66895,1.6685,1.6687,241200000.0
2009-10-27 14:36:00,1.6687,1.66895,1.66855,1.6688,324300000.0
2009-10-27 14:37:00,1.6688,1.66895,1.6686,1.66885,311400000.0
2009-10-27 14:38:00,1.6689,1.6692,1.66865,1.6688,201400000.0
2009-10-27 14:39:00,1.6689,1.66905,1.66845,1.66865,295700000.0
2009-10-27 14:40:00,1.66865,1.66875,1.66825,1.6684,283200000.0
2009-10-27 14:41:00,1.66845,1.66845,1.66815,1.66815,258400000.0
2009-10-27 14:42:00,1.6683,1.6685,1.66805,1.6681,153600000.0
2009-10-27 14:43:00,1.6681,1.6682,1.66795,1.6681,179400000.0
2009-10-27 14:44:00,1.66805,1.66825,1.6677,1.6678,222200000.0
2009-10-27 14:45:00,1.6678,1.66795,1.6676,1.6676,248600000.0
2009-10-27 14:46:00,1.66765,1.6678,1.66755,1.66765,179400000.0
2009-10-27 14:47:00,1.66765,1.6677,1.6673,1.66745,222000000.0
2009-10-27 14:48:00,1.6674,1.66765,1.66725,1.66735,147100000.0
2009-10-27 14:49:00,1.66735,1.66755,1.66735,1.66755,57200000.0
2009-10-27 14:50:00,1.66755,1.66765,1.6675,1.66765,81300000.0
2009-10-27 14:51:00,1.66775,1.6681,1.6674,1.66775,223600000.0
2009-10-27 14:52:00,1.66775,1.66805,1.6677,1.668,136600000.0
2009-10-27 14:53:00,1.66805,1.66825,1.66795,1.6681,114000000.0
2009-10-27 14:54:00,1.66815,1.66865,1.668,1.66865,173100000.0
2009-10-27 14:55:00,1.66865,1.6691,1.66865,1.66875,200300000.0
2009-10-27 14:56:00,1.66875,1.6691,1.66875,1.66905,141100000.0
2009-10-27 14:57:00,1.6691,1.66945,1.66905,1.6691,194800000.0
2009-10-27 14:58:00,1.6691,1.6692,1.66885,1.66905,176600000.0
2009-10-27 14:59:00,1.66905,1.6693,1.66885,1.66925,228000000.0
2009-10-27 15:00:00,1.66925,1.66925,1.6687,1.6689,258000000.0
2009-10-27 15:01:00,1.66885,1.66885,1.66815,1.6682,190000000.0
2009-10-27 15:02:00,1.66815,1.6682,1.66745,1.66745,217100000.0
2009-10-27 15:03:00,1.66755,1.66765,1.66725,1.6676,255500000.0
2009-10-27 15:04:00,1.6676,1.6677,1.66725,1.66745,262100000.0
2009-10-27 15:05:00,1.6674,1.66815,1.6674,1.66785,261300000.0
2009-10-27 15:06:00,1.66775,1.6679,1.66745,1.6677,268800000.0
2009-10-27 15:07:00,1.6677,1.6684,1.6677,1.6683,200200000.0
2009-10-27 15:08:00,1.6683,1.6683,1.6678,1.6678,252500000.0
2009-10-27 15:09:00,1.66785,1.6684,1.6678,1.66825,265700000.0
2009-10-27 15:10:00,1.66825,1.6683,1.66795,1.66805,184600000.0
2009-10-27 15:11:00,1.6681,1.6682,1.66795,1.66805,154800000.0
2009-10-27 15:12:00,1.668,1.66805,1.6679,1.66805,160100000.0
2009-10-27 15:13:00,1.66805,1.66825,1.66795,1.6682,155600000.0
2009-10-27 15:14:00,1.66815,1.6683,1.6681,1.6682,325200000.0
2009-10-27 15:15:00,1.6682,1.6683,1.6676,1.66785,240300000.0
2009-10-27 15:16:00,1.66785,1.668,1.6677,1.6678,196800000.0
2009-10-27 15:17:00,1.6678,1.6682,1.6678,1.66795,201500000.0
2009-10-27 15:18:00,1.668,1.66845,1.6679,1.66835,207700000.0
2009-10-27 15:19:00,1.66835,1.66845,1.6677,1.6678,240800000.0
2009-10-27 15:20:00,1.6678,1.6683,1.6676,1.6682,202200000.0
2009-10-27 15:21:00,1.66825,1.66825,1.6679,1.66815,203700000.0
2009-10-27 15:22:00,1.66815,1.66835,1.6679,1.6682,171600000.0
2009-10-27 15:23:00,1.6682,1.66885,1.6682,1.66875,227300000.0
2009-10-27 15:24:00,1.66875,1.6689,1.66835,1.66885,284200000.0
2009-10-27 15:25:00,1.6689,1.6691,1.66865,1.66905,270700000.0
2009-10-27 15:26:00,1.66905,1.66935,1.66895,1.66895,199200000.0
2009-10-27 15:27:00,1.66895,1.66915,1.66885,1.669,211200000.0
2009-10-27 15:28:00,1.66905,1.66955,1.66905,1.66945,210900000.0
2009-10-27 15:29:00,1.66955,1.6696,1.66935,1.66945,192300000.0
2009-10-27 15:30:00,1.6694,1.66955,1.66935,1.6695,220100000.0
2009-10-27 15:31:00,1.66955,1.6696,1.66925,1.66935,220100000.0
2009-10-27 15:32:00,1.66935,1.6694,1.66815,1.6684,194500000.0
2009-10-27 15:33:00,1.6685,1.6688,1.6684,1.6687,201600000.0
2009-10-27 15:34:00,1.6687,1.66875,1.66795,1.66825,161000000.0
2009-10-27 15:35:00,1.66825,1.6687,1.6682,1.6685,259100000.0
2009-10-27 15:36:00,1.6685,1.66855,1.6681,1.66835,214300000.0
2009-10-27 15:37:00,1.6684,1.6685,1.66795,1.66815,251700000.0
2009-10-27 15:38:00,1.6681,1.6683,1.6678,1.6681,226000000.0
2009-10-27 15:39:00,1.66805,1.6683,1.66805,1.66815,223000000.0
2009-10-27 15:40:00,1.6681,1.6683,1.6677,1.66795,308300000.0
2009-10-27 15:41:00,1.6679,1.6685,1.6679,1.66815,187300000.0
2009-10-27 15:42:00,1.66815,1.6684,1.66785,1.668,217400000.0
2009-10-27 15:43:00,1.66805,1.66845,1.6679,1.66795,219300000.0
2009-10-27 15:44:00,1.66795,1.6681,1.6678,1.6679,117800000.0
2009-10-27 15:45:00,1.6679,1.66815,1.6677,1.6681,242300000.0
2009-10-27 15:46:00,1.6681,1.66835,1.6676,1.6677,265700000.0
2009-10-27 15:47:00,1.6677,1.66815,1.66765,1.66815,241900000.0
2009-10-27 15:48:00,1.66815,1.6685,1.6678,1.668,253700000.0
2009-10-27 15:49:00,1.668,1.6683,1.66765,1.668,263000000.0
2009-10-27 15:50:00,1.66805,1.66845,1.6679,1.66845,245300000.0
2009-10-27 15:51:00,1.66845,1.6686,1.66825,1.66835,209400000.0
2009-10-27 15:52:00,1.66835,1.66895,1.6683,1.66875,264300000.0
2009-10-27 15:53:00,1.66875,1.66905,1.6686,1.6686,228100000.0
2009-10-27 15:54:00,1.6686,1.669,1.6685,1.66865,306400000.0
2009-10-27 15:55:00,1.66865,1.6691,1.66865,1.66895,249300000.0
2009-10-27 15:56:00,1.669,1.669,1.66865,1.66885,259900000.0
2009-10-27 15:57:00,1.66885,1.6694,1.66865,1.66895,311100000.0
2009-10-27 15:58:00,1.669,1.66945,1.66875,1.6693,191900000.0
2009-10-27 15:59:00,1.6693,1.6697,1.66895,1.66925,264600000.0
2009-10-27 16:00:00,1.6693,1.67005,1.6689,1.66965,289360000.0
2009-10-27 16:01:00,1.66965,1.6705,1.66915,1.6698,273700000.0
2009-10-27 16:02:00,1.66995,1.67055,1.6693,1.67035,286800000.0
2009-10-27 16:03:00,1.6704,1.672,1.6704,1.672,375400000.0
2009-10-27 16:04:00,1.672,1.67205,1.67145,1.6716,309100000.0
2009-10-27 16:05:00,1.67155,1.67185,1.67115,1.6716,296400000.0
2009-10-27 16:06:00,1.6716,1.6716,1.67075,1.6709,337800000.0
2009-10-27 16:07:00,1.6709,1.6723,1.6708,1.6722,413700000.0
2009-10-27 16:08:00,1.6722,1.6723,1.6718,1.67205,286800000.0
2009-10-27 16:09:00,1.67205,1.6724,1.67175,1.67175,327300000.0
2009-10-27 16:10:00,1.67165,1.6719,1.67135,1.6716,272300000.0
2009-10-27 16:11:00,1.67165,1.67195,1.67165,1.67165,284800000.0
2009-10-27 16:12:00,1.67155,1.6718,1.67135,1.67165,279300000.0
2009-10-27 16:13:00,1.67165,1.67185,1.6712,1.67135,297500000.0
2009-10-27 16:14:00,1.67135,1.67145,1.6709,1.67095,259400000.0
2009-10-27 16:15:00,1.6709,1.6712,1.67035,1.67085,330400000.0
2009-10-27 16:16:00,1.671,1.67115,1.6707,1.6708,270700000.0
2009-10-27 16:17:00,1.6708,1.67145,1.67055,1.6706,295500000.0
2009-10-27 16:18:00,1.6706,1.67085,1.6702,1.67085,259000000.0
2009-10-27 16:19:00,1.67085,1.6709,1.67045,1.67045,328600000.0
2009-10-27 16:20:00,1.67045,1.6706,1.67025,1.6705,305200000.0
2009-10-27 16:21:00,1.67045,1.67105,1.6702,1.6702,398900000.0
2009-10-27 16:22:00,1.6702,1.6707,1.6698,1.66995,255700000.0
2009-10-27 16:23:00,1.66995,1.67015,1.66965,1.66965,222800000.0
2009-10-27 16:24:00,1.6697,1.6703,1.6697,1.6701,269200000.0
2009-10-27 16:25:00,1.67025,1.67045,1.67005,1.67015,292600000.0
2009-10-27 16:26:00,1.67015,1.6703,1.6698,1.67005,224300000.0
2009-10-27 16:27:00,1.67,1.67005,1.6693,1.6694,214800000.0
2009-10-27 16:28:00,1.6694,1.67,1.6693,1.66955,186600000.0
2009-10-27 16:29:00,1.66955,1.66965,1.6694,1.66965,208300000.0
2009-10-27 16:30:00,1.66965,1.66975,1.66925,1.66955,251400000.0
2009-10-27 16:31:00,1.66945,1.6695,1.6688,1.6688,204500000.0
2009-10-27 16:32:00,1.6688,1.6692,1.66825,1.66875,184600000.0
2009-10-27 16:33:00,1.66875,1.66885,1.66845,1.66885,194100000.0
2009-10-27 16:34:00,1.6689,1.66925,1.66875,1.66915,203800000.0
2009-10-27 16:35:00,1.66915,1.66955,1.6689,1.66915,212500000.0
2009-10-27 16:36:00,1.6691,1.6692,1.6688,1.66905,174000000.0
2009-10-27 16:37:00,1.66905,1.6693,1.66905,1.66915,184900000.0
2009-10-27 16:38:00,1.6692,1.6694,1.6689,1.6691,182200000.0
2009-10-27 16:39:00,1.6691,1.66945,1.669,1.66925,180500000.0
2009-10-27 16:40:00,1.66925,1.66945,1.6687,1.66925,212800000.0
2009-10-27 16:41:00,1.66905,1.6697,1.669,1.66945,258800000.0
2009-10-27 16:42:00,1.6694,1.66995,1.66935,1.66975,290900000.0
2009-10-27 16:43:00,1.66975,1.6698,1.66925,1.6695,264500000.0
2009-10-27 16:44:00,1.66945,1.67015,1.66925,1.67,317100000.0
2009-10-27 16:45:00,1.67,1.67045,1.6699,1.6704,292100000.0
2009-10-27 16:46:00,1.67045,1.67045,1.67005,1.67005,228100000.0
2009-10-27 16:47:00,1.6701,1.6701,1.6693,1.66945,227000000.0
2009-10-27 16:48:00,1.6694,1.6696,1.6692,1.66935,202100000.0
2009-10-27 16:49:00,1.66925,1.66945,1.669,1.66905,188400000.0
2009-10-27 16:50:00,1.6691,1.6691,1.66865,1.66875,214300000.0
2009-10-27 16:51:00,1.6687,1.6687,1.6683,1.66835,213500000.0
2009-10-27 16:52:00,1.66835,1.66895,1.66825,1.66885,240600000.0
2009-10-27 16:53:00,1.6688,1.66895,1.6685,1.6688,305300000.0
2009-10-27 16:54:00,1.66885,1.66895,1.66865,1.66885,263100000.0
2009-10-27 16:55:00,1.6689,1.66895,1.6686,1.66875,235100000.0
2009-10-27 16:56:00,1.66875,1.669,1.6686,1.6686,226800000.0
2009-10-27 16:57:00,1.6686,1.6687,1.6683,1.6683,168000000.0
2009-10-27 16:58:00,1.6683,1.66855,1.66815,1.66815,194900000.0
2009-10-27 16:59:00,1.66815,1.6683,1.66805,1.6683,195400000.0
2009-10-27 17:00:00,1.6683,1.6683,1.66795,1.66815,244200000.0
2009-10-27 17:01:00,1.6681,1.66835,1.66795,1.66815,205800000.0
2009-10-27 17:02:00,1.66815,1.6683,1.6676,1.66785,216100000.0
2009-10-27 17:03:00,1.66795,1.66805,1.66755,1.6677,162200000.0
2009-10-27 17:04:00,1.66765,1.6686,1.66765,1.6683,207900000.0
2009-10-27 17:05:00,1.66825,1.66835,1.66775,1.6681,226600000.0
2009-10-27 17:06:00,1.66815,1.66815,1.6677,1.6678,203900000.0
2009-10-27 17:07:00,1.66775,1.66815,1.6673,1.6681,258900000.0
2009-10-27 17:08:00,1.66805,1.6683,1.6679,1.6681,237700000.0
2009-10-27 17:09:00,1.6682,1.6687,1.66815,1.6687,257500000.0
2009-10-27 17:10:00,1.6687,1.6689,1.66845,1.6688,215500000.0
2009-10-27 17:11:00,1.66885,1.66905,1.6685,1.6686,221900000.0
2009-10-27 17:12:00,1.6686,1.6687,1.66825,1.66845,221200000.0
2009-10-27 17:13:00,1.66845,1.6685,1.66825,1.6683,219200000.0
2009-10-27 17:14:00,1.6683,1.6684,1.6681,1.6682,240400000.0
2009-10-27 17:15:00,1.6682,1.6683,1.6679,1.66805,157900000.0
2009-10-27 17:16:00,1.66805,1.66815,1.66775,1.66795,333500000.0
2009-10-27 17:17:00,1.66805,1.6683,1.66795,1.6681,218400000.0
2009-10-27 17:18:00,1.6681,1.6684,1.6681,1.66815,252100000.0
2009-10-27 17:19:00,1.66815,1.66855,1.66815,1.66825,220100000.0
2009-10-27 17:20:00,1.66825,1.66855,1.66825,1.6685,201300000.0
2009-10-27 17:21:00,1.6684,1.6686,1.6682,1.66855,177100000.0
2009-10-27 17:22:00,1.66855,1.6689,1.6685,1.66875,217100000.0
2009-10-27 17:23:00,1.6688,1.669,1.6687,1.6688,220000000.0
2009-10-27 17:24:00,1.66875,1.66905,1.6687,1.6689,198200000.0
2009-10-27 17:25:00,1.6689,1.669,1.66855,1.66875,188700000.0
2009-10-27 17:26:00,1.6689,1.6689,1.66845,1.66845,131500000.0
2009-10-27 17:27:00,1.66845,1.6688,1.66835,1.6685,190200000.0
2009-10-27 17:28:00,1.6686,1.66875,1.6684,1.6686,198000000.0
2009-10-27 17:29:00,1.66855,1.6686,1.6684,1.66845,154600000.0
2009-10-27 17:30:00,1.66845,1.6685,1.6683,1.6683,88300000.0
2009-10-27 17:31:00,1.6683,1.66835,1.668,1.668,192900000.0
2009-10-27 17:32:00,1.668,1.66815,1.6677,1.6677,197600000.0
2009-10-27 17:33:00,1.66775,1.66785,1.6677,1.6677,80500000.0
2009-10-27 17:34:00,1.6677,1.66795,1.6677,1.66795,181500000.0
2009-10-27 17:35:00,1.6679,1.66825,1.6677,1.66815,195600000.0
2009-10-27 17:36:00,1.6681,1.6687,1.6681,1.6684,181000000.0
2009-10-27 17:37:00,1.6685,1.66855,1.6683,1.6684,162900000.0
2009-10-27 17:38:00,1.6684,1.6686,1.66835,1.6685,182300000.0
2009-10-27 17:39:00,1.6685,1.66855,1.6682,1.66825,184800000.0
2009-10-27 17:40:00,1.6682,1.6685,1.668,1.66825,284300000.0
2009-10-27 17:41:00,1.66825,1.6686,1.66815,1.66835,277600000.0
2009-10-27 17:42:00,1.6683,1.66845,1.6681,1.6683,242800000.0
2009-10-27 17:43:00,1.66835,1.6688,1.6683,1.66845,178600000.0
2009-10-27 17:44:00,1.66845,1.66855,1.66825,1.66845,177600000.0
2009-10-27 17:45:00,1.6685,1.66865,1.66835,1.66845,145900000.0
2009-10-27 17:46:00,1.6685,1.66895,1.66845,1.6687,249900000.0
2009-10-27 17:47:00,1.6687,1.66885,1.6685,1.6687,186000000.0
2009-10-27 17:48:00,1.66865,1.66885,1.6685,1.6687,159500000.0
2009-10-27 17:49:00,1.6687,1.66895,1.6685,1.6686,139500000.0
2009-10-27 17:50:00,1.6688,1.6694,1.66865,1.66935,176600000.0
2009-10-27 17:51:00,1.66935,1.6697,1.6693,1.66935,277400000.0
2009-10-27 17:52:00,1.66935,1.66975,1.66935,1.66975,185300000.0
2009-10-27 17:53:00,1.6697,1.6703,1.6695,1.6703,186100000.0
2009-10-27 17:54:00,1.67045,1.67045,1.67,1.67005,224600000.0
2009-10-27 17:55:00,1.67025,1.67025,1.6698,1.6699,219400000.0
2009-10-27 17:56:00,1.66985,1.6702,1.6698,1.6702,162400000.0
2009-10-27 17:57:00,1.6702,1.6703,1.66975,1.6699,231500000.0
2009-10-27 17:58:00,1.67,1.67005,1.6696,1.66985,230100000.0
2009-10-27 17:59:00,1.66985,1.66985,1.66895,1.66905,183800000.0
2009-10-27 18:00:00,1.669,1.66965,1.66895,1.6695,248600000.0
2009-10-27 18:01:00,1.6695,1.6697,1.6693,1.66955,229700000.0
2009-10-27 18:02:00,1.66955,1.66975,1.6694,1.66975,195200000.0
2009-10-27 18:03:00,1.66975,1.67005,1.66965,1.6699,225800000.0
2009-10-27 18:04:00,1.6699,1.67045,1.66985,1.6704,197400000.0
2009-10-27 18:05:00,1.67035,1.67085,1.6701,1.6705,185400000.0
2009-10-27 18:06:00,1.6705,1.6709,1.6704,1.6708,226200000.0
2009-10-27 18:07:00,1.67075,1.67085,1.67015,1.67045,228100000.0
2009-10-27 18:08:00,1.67045,1.67075,1.67015,1.67075,213500000.0
2009-10-27 18:09:00,1.6708,1.6709,1.67055,1.67075,141400000.0
2009-10-27 18:10:00,1.6707,1.6709,1.6705,1.6706,274600000.0
2009-10-27 18:11:00,1.6706,1.67085,1.67045,1.67085,188400000.0
2009-10-27 18:12:00,1.67085,1.6709,1.67045,1.67075,215600000.0
2009-10-27 18:13:00,1.67075,1.67085,1.6706,1.6708,174800000.0
2009-10-27 18:14:00,1.6708,1.67105,1.6707,1.671,193100000.0
2009-10-27 18:15:00,1.67075,1.6711,1.6707,1.6708,139400000.0
2009-10-27 18:16:00,1.6709,1.6709,1.6706,1.67075,158200000.0
2009-10-27 18:17:00,1.67075,1.67105,1.67075,1.6708,122200000.0
2009-10-27 18:18:00,1.6708,1.67125,1.67075,1.6709,214400000.0
2009-10-27 18:19:00,1.67095,1.67105,1.6707,1.67075,185400000.0
2009-10-27 18:20:00,1.6708,1.671,1.6707,1.6709,282000000.0
2009-10-27 18:21:00,1.67095,1.67245,1.67095,1.67165,247900000.0
2009-10-27 18:22:00,1.67165,1.6723,1.67145,1.6722,226300000.0
2009-10-27 18:23:00,1.6722,1.6724,1.67215,1.6723,94000000.0
2009-10-27 18:24:00,1.67225,1.67235,1.67145,1.67155,155800000.0
2009-10-27 18:25:00,1.67155,1.6717,1.67125,1.67145,132400000.0
2009-10-27 18:26:00,1.67135,1.67165,1.67135,1.6715,123000000.0
2009-10-27 18:27:00,1.67135,1.6718,1.67115,1.6714,150800000.0
2009-10-27 18:28:00,1.6714,1.672,1.67135,1.6719,197500000.0
2009-10-27 18:29:00,1.6719,1.67245,1.6719,1.6721,245500000.0
2009-10-27 18:30:00,1.6721,1.6726,1.67205,1.67235,220300000.0
2009-10-27 18:31:00,1.6724,1.6724,1.67195,1.67195,137600000.0
2009-10-27 18:32:00,1.67195,1.6722,1.6718,1.67195,268000000.0
2009-10-27 18:33:00,1.672,1.67335,1.6719,1.6732,264700000.0
2009-10-27 18:34:00,1.67315,1.67445,1.67275,1.67445,307400000.0
2009-10-27 18:35:00,1.6744,1.6744,1.67365,1.67365,240600000.0
2009-10-27 18:36:00,1.67375,1.67415,1.67365,1.674,313100000.0
2009-10-27 18:37:00,1.67395,1.674,1.6735,1.67355,231600000.0
2009-10-27 18:38:00,1.67355,1.6736,1.6733,1.67335,154300000.0
2009-10-27 18:39:00,1.67335,1.6735,1.6733,1.6734,192000000.0
2009-10-27 18:40:00,1.6734,1.6735,1.67315,1.67335,224500000.0
2009-10-27 18:41:00,1.67335,1.6734,1.67305,1.67305,145800000.0
2009-10-27 18:42:00,1.6732,1.6732,1.67295,1.6731,152000000.0
2009-10-27 18:43:00,1.6731,1.6731,1.67235,1.67265,186000000.0
2009-10-27 18:44:00,1.6726,1.6729,1.67255,1.6727,336900000.0
2009-10-27 18:45:00,1.67275,1.67285,1.6721,1.6722,291400000.0
2009-10-27 18:46:00,1.6722,1.6727,1.6719,1.6719,241200000.0
2009-10-27 18:47:00,1.6719,1.67235,1.67185,1.67185,259100000.0
2009-10-27 18:48:00,1.67185,1.6723,1.6718,1.6723,206000000.0
2009-10-27 18:49:00,1.6722,1.6723,1.6719,1.6723,180000000.0
2009-10-27 18:50:00,1.6723,1.6723,1.67195,1.67205,159500000.0
2009-10-27 18:51:00,1.67205,1.67235,1.6717,1.6719,255900000.0
2009-10-27 18:52:00,1.67195,1.6722,1.6717,1.6722,244700000.0
2009-10-27 18:53:00,1.6722,1.6726,1.6721,1.6726,162200000.0
2009-10-27 18:54:00,1.6726,1.6729,1.6725,1.67275,176100000.0
2009-10-27 18:55:00,1.67285,1.6732,1.6722,1.6724,224500000.0
2009-10-27 18:56:00,1.6724,1.6724,1.6722,1.67225,128300000.0
2009-10-27 18:57:00,1.67225,1.6725,1.67195,1.67205,211400000.0
2009-10-27 18:58:00,1.67205,1.67235,1.67195,1.6722,195400000.0
2009-10-27 18:59:00,1.67235,1.67245,1.67215,1.67245,237600000.0
2009-10-27 19:00:00,1.6724,1.67245,1.672,1.6722,203600000.0
2009-10-27 19:01:00,1.6722,1.6722,1.6716,1.672,213700000.0
2009-10-27 19:02:00,1.672,1.6721,1.6715,1.67155,264300000.0
2009-10-27 19:03:00,1.67155,1.672,1.67155,1.67185,232300000.0
2009-10-27 19:04:00,1.67185,1.672,1.67155,1.6716,195300000.0
2009-10-27 19:05:00,1.6717,1.6719,1.6716,1.67175,163900000.0
2009-10-27 19:06:00,1.6719,1.67265,1.67165,1.6717,237300000.0
2009-10-27 19:07:00,1.6717,1.67245,1.67165,1.67215,259900000.0
2009-10-27 19:08:00,1.67215,1.67225,1.6714,1.67185,240300000.0
2009-10-27 19:09:00,1.67185,1.67235,1.6718,1.6721,182200000.0
2009-10-27 19:10:00,1.672,1.672,1.67175,1.6718,105800000.0
2009-10-27 19:11:00,1.67185,1.67215,1.67165,1.67215,185600000.0
2009-10-27 19:12:00,1.67205,1.67285,1.67195,1.6725,222600000.0
2009-10-27 19:13:00,1.6725,1.6725,1.6722,1.67225,131700000.0
2009-10-27 19:14:00,1.67225,1.67265,1.67225,1.67255,212200000.0
2009-10-27 19:15:00,1.6725,1.67275,1.67245,1.6726,141600000.0
2009-10-27 19:16:00,1.67265,1.67335,1.6726,1.6732,257600000.0
2009-10-27 19:17:00,1.67325,1.6735,1.6731,1.6734,265400000.0
2009-10-27 19:18:00,1.67335,1.67345,1.67315,1.67325,199000000.0
2009-10-27 19:19:00,1.67325,1.6734,1.67275,1.67275,243500000.0
2009-10-27 19:20:00,1.67275,1.67295,1.6726,1.67275,309760000.0
2009-10-27 19:21:00,1.67275,1.6731,1.67265,1.67275,334700000.0
2009-10-27 19:22:00,1.67275,1.67295,1.6725,1.67275,286100000.0
2009-10-27 19:23:00,1.67275,1.6729,1.67245,1.67285,269400000.0
2009-10-27 19:24:00,1.6728,1.6729,1.67255,1.67285,223700000.0
2009-10-27 19:25:00,1.67285,1.6729,1.67275,1.67285,144400000.0
2009-10-27 19:26:00,1.67285,1.673,1.67275,1.6728,198000000.0
2009-10-27 19:27:00,1.6728,1.67315,1.6728,1.67295,244800000.0
2009-10-27 19:28:00,1.67295,1.6732,1.67275,1.6732,248600000.0
2009-10-27 19:29:00,1.6732,1.6732,1.67275,1.67275,232200000.0
2009-10-27 19:30:00,1.67275,1.673,1.67265,1.67265,141700000.0
2009-10-27 19:31:00,1.67265,1.67275,1.67235,1.6725,224800000.0
2009-10-27 19:32:00,1.6725,1.67265,1.6722,1.67235,232800000.0
2009-10-27 19:33:00,1.67235,1.67275,1.6723,1.6727,196700000.0
2009-10-27 19:34:00,1.6728,1.6729,1.67235,1.67255,209100000.0
2009-10-27 19:35:00,1.67255,1.67265,1.67235,1.67235,191400000.0
2009-10-27 19:36:00,1.6724,1.6728,1.67235,1.67255,190300000.0
2009-10-27 19:37:00,1.67255,1.6729,1.6725,1.6728,210700000.0
2009-10-27 19:38:00,1.6728,1.673,1.6727,1.673,161300000.0
2009-10-27 19:39:00,1.673,1.67315,1.6729,1.673,136500000.0
2009-10-27 19:40:00,1.673,1.673,1.67285,1.67285,127300000.0
2009-10-27 19:41:00,1.6729,1.6729,1.67235,1.6726,224900000.0
2009-10-27 19:42:00,1.6726,1.6727,1.6722,1.6724,194700000.0
2009-10-27 19:43:00,1.6724,1.67255,1.67235,1.6724,181800000.0
2009-10-27 19:44:00,1.6724,1.6726,1.67235,1.6725,174600000.0
2009-10-27 19:45:00,1.67245,1.6725,1.6722,1.67225,95700000.0
2009-10-27 19:46:00,1.67225,1.67235,1.672,1.672,148600000.0
2009-10-27 19:47:00,1.67205,1.67215,1.6717,1.6721,141600000.0
2009-10-27 19:48:00,1.6721,1.67235,1.67205,1.67215,140800000.0
2009-10-27 19:49:00,1.67215,1.6723,1.67205,1.67225,135800000.0
2009-10-27 19:50:00,1.67225,1.6725,1.67205,1.67235,169800000.0
2009-10-27 19:51:00,1.67235,1.67265,1.67215,1.67255,180200000.0
2009-10-27 19:52:00,1.67255,1.6727,1.67225,1.6723,178700000.0
2009-10-27 19:53:00,1.6723,1.6725,1.67225,1.67225,134000000.0
2009-10-27 19:54:00,1.67225,1.67255,1.67225,1.67245,121700000.0
2009-10-27 19:55:00,1.6725,1.67265,1.67225,1.6723,135800000.0
2009-10-27 19:56:00,1.6723,1.6724,1.6723,1.6724,63100000.0
2009-10-27 19:57:00,1.67235,1.67245,1.6721,1.67215,163000000.0
2009-10-27 19:58:00,1.6721,1.67225,1.672,1.672,100500000.0
2009-10-27 19:59:00,1.672,1.67215,1.6717,1.6718,177300000.0
2009-10-27 20:00:00,1.6718,1.6719,1.6716,1.6719,118800000.0
2009-10-27 20:01:00,1.6718,1.67195,1.6717,1.6717,193800000.0
2009-10-27 20:02:00,1.67165,1.6718,1.6715,1.6716,150300000.0
2009-10-27 20:03:00,1.6716,1.6717,1.6715,1.67165,87600000.0
2009-10-27 20:04:00,1.67165,1.6721,1.6716,1.6718,153400000.0
2009-10-27 20:05:00,1.67175,1.6721,1.6717,1.67195,157000000.0
2009-10-27 20:06:00,1.67195,1.67215,1.67175,1.67195,117400000.0
2009-10-27 20:07:00,1.672,1.67225,1.6719,1.6721,101700000.0
2009-10-27 20:08:00,1.67205,1.6722,1.67195,1.67205,90800000.0
2009-10-27 20:09:00,1.67205,1.67215,1.6719,1.67205,187800000.0
2009-10-27 20:10:00,1.672,1.672,1.67165,1.6718,147000000.0
2009-10-27 20:11:00,1.6718,1.6718,1.67145,1.67145,112100000.0
2009-10-27 20:12:00,1.6714,1.6717,1.6714,1.6716,99300000.0
2009-10-27 20:13:00,1.6716,1.67165,1.67145,1.6716,123100000.0
2009-10-27 20:14:00,1.67165,1.67165,1.67135,1.67155,103500000.0
2009-10-27 20:15:00,1.67155,1.6718,1.67135,1.67155,166400000.0
2009-10-27 20:16:00,1.6717,1.67205,1.6715,1.67195,167700000.0
2009-10-27 20:17:00,1.67195,1.67255,1.6719,1.67255,242400000.0
2009-10-27 20:18:00,1.67255,1.6729,1.6725,1.6729,216100000.0
2009-10-27 20:19:00,1.6728,1.6729,1.6724,1.67245,155600000.0
2009-10-27 20:20:00,1.6724,1.67285,1.6724,1.6728,186900000.0
2009-10-27 20:21:00,1.67275,1.6732,1.67275,1.6732,210060000.0
2009-10-27 20:22:00,1.67305,1.6733,1.67295,1.67305,182500000.0
2009-10-27 20:23:00,1.67305,1.6736,1.673,1.6734,210800000.0
2009-10-27 20:24:00,1.67335,1.67345,1.6731,1.67315,112600000.0
2009-10-27 20:25:00,1.6731,1.67355,1.6729,1.67355,174700000.0
2009-10-27 20:26:00,1.67355,1.6738,1.6734,1.67355,139400000.0
2009-10-27 20:27:00,1.6736,1.67385,1.6736,1.6738,121600000.0
2009-10-27 20:28:00,1.6738,1.6739,1.67355,1.6739,78600000.0
2009-10-27 20:29:00,1.6738,1.67455,1.67375,1.67455,181600000.0
2009-10-27 20:30:00,1.67455,1.6749,1.67445,1.6748,189300000.0
2009-10-27 20:31:00,1.6748,1.67485,1.67435,1.67435,153500000.0
2009-10-27 20:32:00,1.67435,1.67445,1.6742,1.6744,110800000.0
2009-10-27 20:33:00,1.67435,1.6746,1.6743,1.67455,99900000.0
2009-10-27 20:34:00,1.67455,1.6748,1.6744,1.67445,128300000.0
2009-10-27 20:35:00,1.67445,1.67455,1.67425,1.67425,66600000.0
2009-10-27 20:36:00,1.6743,1.67435,1.67415,1.67435,74200000.0
2009-10-27 20:37:00,1.67425,1.67455,1.67415,1.6745,153400000.0
2009-10-27 20:38:00,1.6745,1.67485,1.67435,1.67465,167600000.0
2009-10-27 20:39:00,1.67465,1.67485,1.67465,1.67485,56600000.0
2009-10-27 20:40:00,1.6748,1.67485,1.67435,1.6744,99500000.0
2009-10-27 20:41:00,1.6744,1.6746,1.67425,1.67455,85700000.0
2009-10-27 20:42:00,1.6746,1.6752,1.67455,1.6752,107900000.0
2009-10-27 20:43:00,1.67525,1.67535,1.675,1.6753,210700000.0
2009-10-27 20:44:00,1.67525,1.67535,1.6747,1.67485,148300000.0
2009-10-27 20:45:00,1.67485,1.67485,1.67445,1.67475,197200000.0
2009-10-27 20:46:00,1.6747,1.6747,1.67435,1.6746,169900000.0
2009-10-27 20:47:00,1.6746,1.6747,1.67425,1.67465,110200000.0
2009-10-27 20:48:00,1.67465,1.6748,1.6744,1.67445,150200000.0
2009-10-27 20:49:00,1.67445,1.6747,1.6743,1.6746,130200000.0
2009-10-27 20:50:00,1.6746,1.6748,1.6743,1.6744,236500000.0
2009-10-27 20:51:00,1.6744,1.67475,1.6744,1.67455,191900000.0
2009-10-27 20:52:00,1.67455,1.67465,1.67425,1.67445,134200000.0
2009-10-27 20:53:00,1.67445,1.67465,1.6744,1.6745,104900000.0
2009-10-27 20:54:00,1.6745,1.67455,1.6741,1.6742,203500000.0
2009-10-27 20:55:00,1.6742,1.6742,1.6736,1.6736,217500000.0
2009-10-27 20:56:00,1.67365,1.6738,1.67355,1.67355,160900000.0
2009-10-27 20:57:00,1.67355,1.674,1.67355,1.6739,120700000.0
2009-10-27 20:58:00,1.6739,1.67435,1.67375,1.67375,161600000.0
2009-10-27 20:59:00,1.67375,1.67385,1.6735,1.6735,148200000.0
2009-10-27 21:00:00,1.6735,1.67395,1.6735,1.6739,138900000.0
2009-10-27 21:01:00,1.6739,1.6741,1.67365,1.6737,107200000.0
2009-10-27 21:02:00,1.67365,1.67375,1.6735,1.6737,108600000.0
2009-10-27 21:03:00,1.6737,1.67395,1.67365,1.6737,132800000.0
2009-10-27 21:04:00,1.6739,1.67395,1.6736,1.67375,194500000.0
2009-10-27 21:05:00,1.6738,1.67385,1.67365,1.6737,165400000.0
2009-10-27 21:06:00,1.67365,1.6738,1.6736,1.67375,72800000.0
2009-10-27 21:07:00,1.67385,1.67385,1.6736,1.67375,187500000.0
2009-10-27 21:08:00,1.6737,1.674,1.67365,1.674,64500000.0
2009-10-27 21:09:00,1.67405,1.6741,1.6739,1.674,100200000.0
2009-10-27 21:10:00,1.67405,1.67425,1.67385,1.6739,130300000.0
2009-10-27 21:11:00,1.67385,1.67415,1.67365,1.67415,149600000.0
2009-10-27 21:12:00,1.6742,1.6744,1.67385,1.6743,159200000.0
2009-10-27 21:13:00,1.6743,1.67435,1.6741,1.67415,96300000.0
2009-10-27 21:14:00,1.67415,1.67425,1.6738,1.67385,128800000.0
2009-10-27 21:15:00,1.6738,1.67395,1.67365,1.67395,85300000.0
2009-10-27 21:16:00,1.67395,1.67405,1.67385,1.674,130900000.0
2009-10-27 21:17:00,1.67395,1.674,1.67365,1.67365,139100000.0
2009-10-27 21:18:00,1.67365,1.67375,1.67345,1.6735,107900000.0
2009-10-27 21:19:00,1.6735,1.6737,1.6734,1.6737,129500000.0
2009-10-27 21:20:00,1.6737,1.6737,1.67335,1.67345,94500000.0
2009-10-27 21:21:00,1.6735,1.6735,1.67295,1.673,176500000.0
2009-10-27 21:22:00,1.673,1.673,1.67285,1.6729,78200000.0
2009-10-27 21:23:00,1.6729,1.6731,1.6729,1.673,109700000.0
2009-10-27 21:24:00,1.67295,1.67305,1.67285,1.67285,126100000.0
2009-10-27 21:25:00,1.67285,1.67305,1.67285,1.673,81100000.0
2009-10-27 21:26:00,1.673,1.67315,1.67295,1.673,71600000.0
2009-10-27 21:27:00,1.673,1.67365,1.67295,1.67355,128900000.0
2009-10-27 21:28:00,1.6735,1.6737,1.67335,1.6737,119000000.0
2009-10-27 21:29:00,1.67365,1.6739,1.6735,1.6736,107200000.0
2009-10-27 21:30:00,1.67365,1.67425,1.67355,1.6742,145300000.0
2009-10-27 21:31:00,1.67415,1.67445,1.6741,1.6744,157300000.0
2009-10-27 21:32:00,1.6744,1.67455,1.6743,1.6743,168000000.0
2009-10-27 21:33:00,1.67435,1.67465,1.67425,1.6744,120200000.0
2009-10-27 21:34:00,1.6744,1.6746,1.6742,1.6744,214200000.0
2009-10-27 21:35:00,1.6744,1.67465,1.6744,1.6745,185100000.0
2009-10-27 21:36:00,1.6745,1.67455,1.67435,1.6745,140400000.0
2009-10-27 21:37:00,1.6745,1.6747,1.67435,1.6745,219900000.0
2009-10-27 21:38:00,1.67455,1.6746,1.67445,1.6745,231000000.0
2009-10-27 21:39:00,1.6745,1.67465,1.67435,1.67465,238200000.0
2009-10-27 21:40:00,1.67465,1.6747,1.6745,1.67465,142900000.0
2009-10-27 21:41:00,1.67465,1.67475,1.67445,1.6745,89500000.0
2009-10-27 21:42:00,1.67455,1.67475,1.67455,1.67465,111300000.0
2009-10-27 21:43:00,1.67465,1.67465,1.67435,1.67445,216000000.0
2009-10-27 21:44:00,1.67445,1.6746,1.6743,1.67455,247200000.0
2009-10-27 21:45:00,1.67455,1.67465,1.67425,1.6743,171500000.0
2009-10-27 21:46:00,1.6743,1.67455,1.6743,1.6744,170900000.0
2009-10-27 21:47:00,1.6745,1.6745,1.6743,1.6743,127600000.0
2009-10-27 21:48:00,1.67435,1.67455,1.67415,1.6742,102400000.0
2009-10-27 21:49:00,1.6742,1.67435,1.6741,1.6743,176900000.0
2009-10-27 21:50:00,1.6743,1.67445,1.6742,1.6743,159600000.0
2009-10-27 21:51:00,1.6743,1.67435,1.6741,1.67415,118300000.0
2009-10-27 21:52:00,1.6742,1.67445,1.6742,1.6743,98400000.0
2009-10-27 21:53:00,1.6743,1.6745,1.67415,1.6743,115900000.0
2009-10-27 21:54:00,1.6743,1.6743,1.6741,1.67415,171200000.0
2009-10-27 21:55:00,1.67415,1.67425,1.67365,1.67375,167100000.0
2009-10-27 21:56:00,1.6738,1.67385,1.67365,1.6737,114800000.0
2009-10-27 21:57:00,1.6737,1.67385,1.6736,1.6738,92000000.0
2009-10-27 21:58:00,1.6738,1.674,1.6736,1.6737,117100000.0
2009-10-27 21:59:00,1.6737,1.674,1.67355,1.67395,95500000.0
2009-10-27 22:00:00,1.67395,1.6741,1.6739,1.6741,89800000.0
2009-10-27 22:01:00,1.6741,1.6741,1.6738,1.6738,62200000.0
2009-10-27 22:02:00,1.6738,1.67405,1.6738,1.6739,60500000.0
2009-10-27 22:03:00,1.67385,1.67385,1.67375,1.6738,48300000.0
2009-10-27 22:04:00,1.6738,1.6739,1.67375,1.6738,80100000.0
2009-10-27 22:05:00,1.6738,1.6739,1.6738,1.6739,135200000.0
2009-10-27 22:06:00,1.6739,1.67405,1.6738,1.67395,104600000.0
2009-10-27 22:07:00,1.67395,1.6741,1.67385,1.6741,101400000.0
2009-10-27 22:08:00,1.6741,1.67415,1.674,1.67415,138100000.0
2009-10-27 22:09:00,1.6741,1.6743,1.6741,1.67415,118000000.0
2009-10-27 22:10:00,1.67415,1.6742,1.6741,1.6741,32200000.0
2009-10-27 22:11:00,1.6741,1.6741,1.67395,1.674,40900000.0
2009-10-27 22:12:00,1.674,1.674,1.6738,1.6739,33400000.0
2009-10-27 22:13:00,1.67395,1.674,1.67385,1.67385,41000000.0
2009-10-27 22:14:00,1.67385,1.67405,1.6738,1.6738,43100000.0
2009-10-27 22:15:00,1.6738,1.67395,1.6738,1.67385,67100000.0
2009-10-27 22:16:00,1.67385,1.6741,1.67375,1.6738,62300000.0
2009-10-27 22:17:00,1.6738,1.6739,1.6737,1.67385,117000000.0
2009-10-27 22:18:00,1.67385,1.67405,1.67385,1.6739,84300000.0
2009-10-27 22:19:00,1.67385,1.67395,1.6738,1.6739,45700000.0
2009-10-27 22:20:00,1.67395,1.674,1.6739,1.6739,149600000.0
2009-10-27 22:21:00,1.6739,1.674,1.6739,1.6739,244100000.0
2009-10-27 22:22:00,1.6739,1.67405,1.67385,1.67395,154100000.0
2009-10-27 22:23:00,1.67395,1.67415,1.67385,1.67395,302200000.0
2009-10-27 22:24:00,1.67395,1.6741,1.6739,1.67395,300700000.0
2009-10-27 22:25:00,1.674,1.67405,1.6739,1.67405,201200000.0
2009-10-27 22:26:00,1.6741,1.6741,1.674,1.674,168500000.0
2009-10-27 22:27:00,1.674,1.6741,1.674,1.6741,63200000.0
2009-10-27 22:28:00,1.6741,1.67425,1.67395,1.67395,54100000.0
2009-10-27 22:29:00,1.67395,1.6741,1.6739,1.674,104800000.0
2009-10-27 22:30:00,1.674,1.674,1.67375,1.67375,114500000.0
2009-10-27 22:31:00,1.6737,1.67375,1.6737,1.6737,54700000.0
2009-10-27 22:32:00,1.6737,1.67375,1.67365,1.67375,63700000.0
2009-10-27 22:33:00,1.67375,1.67385,1.67365,1.67385,94000000.0
2009-10-27 22:34:00,1.67385,1.6739,1.67385,1.6739,140800000.0
2009-10-27 22:35:00,1.6739,1.67405,1.6739,1.67405,115100000.0
2009-10-27 22:36:00,1.67405,1.67405,1.67385,1.67395,82900000.0
2009-10-27 22:37:00,1.674,1.674,1.67385,1.67395,27800000.0
2009-10-27 22:38:00,1.67395,1.674,1.6739,1.6739,33000000.0
2009-10-27 22:39:00,1.6739,1.67395,1.6739,1.6739,39400000.0
2009-10-27 22:40:00,1.6739,1.6739,1.67355,1.6736,32100000.0
2009-10-27 22:41:00,1.6736,1.6736,1.6736,1.6736,4000000.0
2009-10-27 22:42:00,1.67355,1.67355,1.67345,1.67345,5200000.0
2009-10-27 22:43:00,1.67345,1.6737,1.67345,1.67345,47900000.0
2009-10-27 22:44:00,1.67345,1.6735,1.6734,1.6734,32000000.0
2009-10-27 22:45:00,1.67335,1.6734,1.67325,1.67325,59800000.0
2009-10-27 22:46:00,1.67325,1.6736,1.67325,1.6736,30500000.0
2009-10-27 22:47:00,1.67355,1.67355,1.6734,1.6734,90200000.0
2009-10-27 22:48:00,1.6734,1.6735,1.67325,1.6733,125700000.0
2009-10-27 22:49:00,1.67325,1.6733,1.67325,1.6733,41800000.0
2009-10-27 22:50:00,1.67335,1.6735,1.67325,1.6735,90700000.0
2009-10-27 22:51:00,1.67345,1.6736,1.6732,1.67335,120400000.0
2009-10-27 22:52:00,1.67325,1.6735,1.67325,1.67335,78000000.0
2009-10-27 22:53:00,1.67335,1.67345,1.6732,1.67325,68400000.0
2009-10-27 22:54:00,1.67325,1.6733,1.6732,1.67325,17200000.0
2009-10-27 22:55:00,1.67325,1.6734,1.6731,1.67325,69700000.0
2009-10-27 22:56:00,1.6732,1.67335,1.67315,1.6732,79600000.0
2009-10-27 22:57:00,1.67315,1.6732,1.673,1.673,56400000.0
2009-10-27 22:58:00,1.673,1.673,1.67265,1.67265,26200000.0
2009-10-27 22:59:00,1.6727,1.6727,1.6723,1.6723,57200000.0
2009-10-27 23:00:00,1.67225,1.6726,1.67215,1.6726,42000000.0
2009-10-27 23:01:00,1.6726,1.6729,1.6725,1.67275,21600000.0
2009-10-27 23:02:00,1.6728,1.6729,1.6727,1.67285,12000000.0
2009-10-27 23:03:00,1.67295,1.67295,1.67245,1.67245,20000000.0
2009-10-27 23:04:00,1.6725,1.6726,1.67245,1.6726,16000000.0
2009-10-27 23:05:00,1.67265,1.6728,1.67265,1.6727,14500000.0
2009-10-27 23:06:00,1.67265,1.6728,1.67265,1.67265,32800000.0
2009-10-27 23:07:00,1.67265,1.67265,1.6723,1.6725,15900000.0
2009-10-27 23:08:00,1.6725,1.6728,1.6721,1.6725,46800000.0
2009-10-27 23:09:00,1.67245,1.6726,1.67235,1.6725,20800000.0
2009-10-27 23:10:00,1.6724,1.67275,1.6724,1.6727,40000000.0
2009-10-27 23:11:00,1.6727,1.6728,1.67255,1.67275,50200000.0
2009-10-27 23:12:00,1.6727,1.67285,1.6727,1.6727,23800000.0
2009-10-27 23:13:00,1.6727,1.67355,1.6727,1.6732,68500000.0
2009-10-27 23:14:00,1.67325,1.67325,1.67295,1.67325,73400000.0
2009-10-27 23:15:00,1.67315,1.6733,1.673,1.6732,83200000.0
2009-10-27 23:16:00,1.6732,1.67325,1.6729,1.6729,42400000.0
2009-10-27 23:17:00,1.6729,1.67315,1.67265,1.67305,34300000.0
2009-10-27 23:18:00,1.6731,1.6731,1.67285,1.67285,21700000.0
2009-10-27 23:19:00,1.67285,1.67295,1.67285,1.67295,33400000.0
2009-10-27 23:20:00,1.67295,1.673,1.67285,1.67295,13300000.0
2009-10-27 23:21:00,1.67305,1.67325,1.6729,1.6732,22500000.0
2009-10-27 23:22:00,1.6733,1.67335,1.673,1.67325,66500000.0
2009-10-27 23:23:00,1.6732,1.6736,1.6732,1.67345,113200000.0
2009-10-27 23:24:00,1.6735,1.67365,1.67325,1.67345,71400000.0
2009-10-27 23:25:00,1.6735,1.6737,1.6734,1.6737,18400000.0
2009-10-27 23:26:00,1.67365,1.6738,1.6728,1.673,73500000.0
2009-10-27 23:27:00,1.67295,1.6731,1.67275,1.6729,31600000.0
2009-10-27 23:28:00,1.6728,1.67295,1.6728,1.67295,22000000.0
2009-10-27 23:29:00,1.67295,1.67295,1.67265,1.6728,41000000.0
2009-10-27 23:30:00,1.67285,1.67285,1.67275,1.67285,27000000.0
2009-10-27 23:31:00,1.67285,1.673,1.6728,1.67295,24000000.0
2009-10-27 23:32:00,1.67295,1.673,1.67275,1.6729,36700000.0
2009-10-27 23:33:00,1.6729,1.6731,1.6729,1.6731,24900000.0
2009-10-27 23:34:00,1.67295,1.673,1.67295,1.67295,26300000.0
2009-10-27 23:35:00,1.67295,1.673,1.67295,1.673,69100000.0
2009-10-27 23:36:00,1.673,1.6731,1.673,1.67305,7000000.0
2009-10-27 23:37:00,1.673,1.6732,1.6729,1.67315,100600000.0
2009-10-27 23:38:00,1.6731,1.67335,1.67255,1.67275,68000000.0
2009-10-27 23:39:00,1.6724,1.6728,1.67185,1.67275,105900000.0
2009-10-27 23:40:00,1.6728,1.6732,1.67255,1.6729,31800000.0
2009-10-27 23:41:00,1.67295,1.67295,1.67235,1.67235,21800000.0
2009-10-27 23:42:00,1.67235,1.67275,1.67235,1.6727,34600000.0
2009-10-27 23:43:00,1.6727,1.6728,1.6727,1.67275,9000000.0
2009-10-27 23:44:00,1.6727,1.6727,1.67255,1.67255,9000000.0
2009-10-27 23:45:00,1.67255,1.6726,1.67205,1.6724,45600000.0
2009-10-27 23:46:00,1.6724,1.673,1.6719,1.67285,88600000.0
2009-10-27 23:47:00,1.67275,1.67285,1.67275,1.6728,37600000.0
2009-10-27 23:48:00,1.6728,1.67285,1.6727,1.67285,35800000.0
2009-10-27 23:49:00,1.67285,1.6729,1.67275,1.6728,32600000.0
2009-10-27 23:50:00,1.6728,1.6728,1.6726,1.67265,18000000.0
2009-10-27 23:51:00,1.67265,1.67275,1.67265,1.6727,11000000.0
2009-10-27 23:52:00,1.6727,1.67285,1.6727,1.6727,9000000.0
2009-10-27 23:53:00,1.6728,1.67285,1.6723,1.67255,27000000.0
2009-10-27 23:54:00,1.6726,1.6727,1.6723,1.6724,17000000.0
2009-10-27 23:55:00,1.6724,1.6724,1.6724,1.6724,3000000.0
2009-10-27 23:56:00,1.6724,1.6724,1.6724,1.6724,4000000.0
2009-10-27 23:57:00,1.67245,1.6727,1.67235,1.67255,52800000.0
2009-10-27 23:58:00,1.67255,1.67255,1.67205,1.67215,34000000.0
2009-10-27 23:59:00,1.67205,1.67235,1.67185,1.67195,43300000.0
2009-10-28 00:00:00,1.67195,1.6721,1.67195,1.672,26200000.0
2009-10-28 00:01:00,1.672,1.67235,1.6719,1.67225,83000000.0
2009-10-28 00:02:00,1.6722,1.6722,1.67205,1.6721,9000000.0
2009-10-28 00:03:00,1.6721,1.67225,1.67205,1.67205,20000000.0
2009-10-28 00:04:00,1.6721,1.67215,1.67205,1.6721,30000000.0
2009-10-28 00:05:00,1.67215,1.67245,1.67215,1.67235,23000000.0
2009-10-28 00:06:00,1.67235,1.67235,1.67225,1.6723,12800000.0
2009-10-28 00:07:00,1.6723,1.67235,1.6723,1.67235,5600000.0
2009-10-28 00:08:00,1.67235,1.6724,1.67225,1.6723,17000000.0
2009-10-28 00:09:00,1.6723,1.6725,1.67225,1.6725,42000000.0
2009-10-28 00:10:00,1.67255,1.6726,1.6724,1.6725,59800000.0
2009-10-28 00:11:00,1.6725,1.6726,1.67245,1.6726,24800000.0
2009-10-28 00:12:00,1.6726,1.67275,1.67255,1.67275,59800000.0
2009-10-28 00:13:00,1.6727,1.67275,1.67245,1.6725,63000000.0
2009-10-28 00:14:00,1.67245,1.6727,1.67245,1.67255,25000000.0
2009-10-28 00:15:00,1.6724,1.6725,1.67225,1.6724,72200000.0
2009-10-28 00:16:00,1.6724,1.67245,1.67225,1.67245,16400000.0
2009-10-28 00:17:00,1.67245,1.6725,1.67245,1.6725,20400000.0
2009-10-28 00:18:00,1.67255,1.67285,1.6723,1.6724,15000000.0
2009-10-28 00:19:00,1.6724,1.6726,1.6724,1.6726,21000000.0
2009-10-28 00:20:00,1.67255,1.6726,1.67215,1.6726,51200000.0
2009-10-28 00:21:00,1.67255,1.67255,1.6724,1.6724,12000000.0
2009-10-28 00:22:00,1.67213,1.6722,1.67207,1.67213,110300000.0
2009-10-28 00:23:00,1.67235,1.6724,1.6722,1.6722,33000000.0
2009-10-28 00:24:00,1.6722,1.67245,1.6722,1.67245,38000000.0
2009-10-28 00:25:00,1.67245,1.67255,1.67245,1.67255,7000000.0
2009-10-28 00:26:00,1.6725,1.67255,1.6724,1.67255,30000000.0
2009-10-28 00:27:00,1.67255,1.6726,1.67255,1.6726,5000000.0
2009-10-28 00:28:00,1.6726,1.67265,1.6726,1.6726,5000000.0
2009-10-28 00:29:00,1.67255,1.67255,1.6724,1.6725,49500000.0
2009-10-28 00:30:00,1.6725,1.67255,1.6723,1.6724,45100000.0
2009-10-28 00:31:00,1.6724,1.6725,1.6722,1.67235,40100000.0
2009-10-28 00:32:00,1.67235,1.6726,1.6723,1.6725,52700000.0
2009-10-28 00:33:00,1.6725,1.67265,1.67245,1.67245,40400000.0
2009-10-28 00:34:00,1.6725,1.6726,1.6724,1.6724,30600000.0
2009-10-28 00:35:00,1.67235,1.6725,1.67235,1.6724,31600000.0
2009-10-28 00:36:00,1.6724,1.67245,1.6724,1.67245,21700000.0
2009-10-28 00:37:00,1.6724,1.6726,1.6724,1.67245,54400000.0
2009-10-28 00:38:00,1.67245,1.67245,1.67225,1.6723,32200000.0
2009-10-28 00:39:00,1.6723,1.6724,1.6721,1.6723,84800000.0
2009-10-28 00:40:00,1.6723,1.67255,1.67225,1.67235,98800000.0
2009-10-28 00:41:00,1.6723,1.67245,1.6723,1.6724,62700000.0
2009-10-28 00:42:00,1.6724,1.6725,1.67235,1.6724,52400000.0
2009-10-28 00:43:00,1.6723,1.67235,1.6723,1.67235,4300000.0
2009-10-28 00:44:00,1.6723,1.6723,1.6721,1.6721,34400000.0
2009-10-28 00:45:00,1.6721,1.6723,1.6721,1.6723,16200000.0
2009-10-28 00:46:00,1.67225,1.67265,1.6722,1.6723,86400000.0
2009-10-28 00:47:00,1.6723,1.67235,1.67225,1.6723,67100000.0
2009-10-28 00:48:00,1.67235,1.6725,1.67225,1.6725,67700000.0
2009-10-28 00:49:00,1.6725,1.6725,1.67205,1.6725,66300000.0
2009-10-28 00:50:00,1.6725,1.6726,1.6723,1.6724,89200000.0
2009-10-28 00:51:00,1.6724,1.67265,1.67215,1.67255,124200000.0
2009-10-28 00:52:00,1.67255,1.67255,1.67235,1.6725,70800000.0
2009-10-28 00:53:00,1.6725,1.6727,1.6724,1.6725,69100000.0
2009-10-28 00:54:00,1.6725,1.67265,1.67235,1.6726,49900000.0
2009-10-28 00:55:00,1.6726,1.6726,1.6724,1.6724,44100000.0
2009-10-28 00:56:00,1.6724,1.67265,1.6724,1.67255,19000000.0
2009-10-28 00:57:00,1.6726,1.6727,1.67255,1.6727,14000000.0
2009-10-28 00:58:00,1.6727,1.6727,1.67235,1.67265,16200000.0
2009-10-28 00:59:00,1.67265,1.6727,1.67265,1.6727,16800000.0
2009-10-28 01:00:00,1.6727,1.6729,1.6724,1.6725,72400000.0
2009-10-28 01:01:00,1.67255,1.67265,1.6724,1.6725,30800000.0
2009-10-28 01:02:00,1.6725,1.6725,1.67235,1.6725,47200000.0
2009-10-28 01:03:00,1.67255,1.67255,1.6723,1.67235,44100000.0
2009-10-28 01:04:00,1.67235,1.6726,1.67235,1.67255,26600000.0
2009-10-28 01:05:00,1.67255,1.67275,1.67245,1.67275,33500000.0
2009-10-28 01:06:00,1.67275,1.6728,1.6725,1.6727,35600000.0
2009-10-28 01:07:00,1.6728,1.6728,1.6727,1.6727,9800000.0
2009-10-28 01:08:00,1.67255,1.67295,1.67255,1.67295,13000000.0
2009-10-28 01:09:00,1.67295,1.67295,1.67245,1.67275,97400000.0
2009-10-28 01:10:00,1.6728,1.6732,1.6728,1.6732,87600000.0
2009-10-28 01:11:00,1.67315,1.6733,1.6731,1.6733,22100000.0
2009-10-28 01:12:00,1.6733,1.6733,1.67315,1.6732,10500000.0
2009-10-28 01:13:00,1.6733,1.6733,1.67295,1.67305,19400000.0
2009-10-28 01:14:00,1.67305,1.6733,1.673,1.67305,57900000.0
2009-10-28 01:15:00,1.673,1.67305,1.6726,1.6729,59000000.0
2009-10-28 01:16:00,1.67295,1.6733,1.67295,1.67315,49400000.0
2009-10-28 01:17:00,1.67325,1.67325,1.67295,1.67305,12100000.0
2009-10-28 01:18:00,1.673,1.6731,1.6729,1.6729,23900000.0
2009-10-28 01:19:00,1.67295,1.6732,1.67295,1.67305,49100000.0
2009-10-28 01:20:00,1.67305,1.67315,1.673,1.67305,21300000.0
2009-10-28 01:21:00,1.6729,1.67305,1.6729,1.673,14400000.0
2009-10-28 01:22:00,1.67295,1.67305,1.67295,1.673,23500000.0
2009-10-28 01:23:00,1.67295,1.673,1.67295,1.673,24600000.0
2009-10-28 01:24:00,1.67295,1.67305,1.6729,1.673,53600000.0
2009-10-28 01:25:00,1.67295,1.673,1.67295,1.67295,10000000.0
2009-10-28 01:26:00,1.67295,1.673,1.67295,1.67295,8000000.0
2009-10-28 01:27:00,1.67295,1.67315,1.6729,1.67315,63300000.0
2009-10-28 01:28:00,1.67315,1.67325,1.6729,1.67325,82200000.0
2009-10-28 01:29:00,1.67325,1.67325,1.67305,1.6732,57000000.0
2009-10-28 01:30:00,1.6732,1.67335,1.6732,1.6733,20100000.0
2009-10-28 01:31:00,1.6734,1.6734,1.673,1.67315,118400000.0
2009-10-28 01:32:00,1.6732,1.6732,1.6726,1.6727,48300000.0
2009-10-28 01:33:00,1.6727,1.6727,1.67245,1.67245,28400000.0
2009-10-28 01:34:00,1.67245,1.67255,1.6722,1.6723,63000000.0
2009-10-28 01:35:00,1.67235,1.6724,1.6722,1.6724,109600000.0
2009-10-28 01:36:00,1.67235,1.6728,1.67235,1.67275,108600000.0
2009-10-28 01:37:00,1.67275,1.67305,1.6727,1.67305,46800000.0
2009-10-28 01:38:00,1.67305,1.67305,1.6728,1.6729,54700000.0
2009-10-28 01:39:00,1.67285,1.67295,1.6728,1.67285,32600000.0
2009-10-28 01:40:00,1.67275,1.6728,1.6727,1.6728,30000000.0
2009-10-28 01:41:00,1.67275,1.67275,1.6726,1.67265,22200000.0
2009-10-28 01:42:00,1.67275,1.6728,1.67265,1.6728,72400000.0
2009-10-28 01:43:00,1.6728,1.6731,1.6728,1.673,56700000.0
2009-10-28 01:44:00,1.673,1.6732,1.67295,1.6732,76200000.0
2009-10-28 01:45:00,1.67325,1.6738,1.6731,1.67365,140900000.0
2009-10-28 01:46:00,1.67375,1.67405,1.67355,1.67375,110700000.0
2009-10-28 01:47:00,1.67385,1.674,1.6738,1.67385,71000000.0
2009-10-28 01:48:00,1.6739,1.67395,1.67375,1.67395,29800000.0
2009-10-28 01:49:00,1.67348,1.67356,1.67324,1.67324,125100000.0
2009-10-28 01:50:00,1.6739,1.6739,1.6737,1.67375,52500000.0
2009-10-28 01:51:00,1.6738,1.67405,1.6737,1.674,29300000.0
2009-10-28 01:52:00,1.67405,1.67405,1.67375,1.67375,55200000.0
2009-10-28 01:53:00,1.6738,1.67395,1.67375,1.67385,48300000.0
2009-10-28 01:54:00,1.6738,1.6741,1.67375,1.674,59200000.0
2009-10-28 01:55:00,1.67395,1.674,1.6738,1.674,46100000.0
2009-10-28 01:56:00,1.6738,1.6738,1.6735,1.6737,66300000.0
2009-10-28 01:57:00,1.6736,1.6736,1.6734,1.67355,28600000.0
2009-10-28 01:58:00,1.6735,1.67355,1.67325,1.6733,23100000.0
2009-10-28 01:59:00,1.6733,1.6734,1.67325,1.6733,55200000.0
2009-10-28 02:00:00,1.6732,1.6738,1.6732,1.67375,161700000.0
2009-10-28 02:01:00,1.67385,1.674,1.6737,1.6737,104900000.0
2009-10-28 02:02:00,1.6737,1.67385,1.6736,1.67385,75900000.0
2009-10-28 02:03:00,1.6738,1.67385,1.67365,1.6737,43000000.0
2009-10-28 02:04:00,1.6737,1.6737,1.67345,1.67345,46700000.0
2009-10-28 02:05:00,1.6735,1.6736,1.67345,1.6736,39400000.0
2009-10-28 02:06:00,1.6735,1.67365,1.67335,1.67335,104300000.0
2009-10-28 02:07:00,1.67335,1.67355,1.67335,1.6735,112500000.0
2009-10-28 02:08:00,1.6735,1.67355,1.6731,1.6731,65700000.0
2009-10-28 02:09:00,1.67295,1.673,1.6722,1.67295,78500000.0
2009-10-28 02:10:00,1.67295,1.6731,1.6727,1.6731,116500000.0
2009-10-28 02:11:00,1.6731,1.6731,1.6728,1.67285,54000000.0
2009-10-28 02:12:00,1.67295,1.67305,1.6728,1.67285,78000000.0
2009-10-28 02:13:00,1.6728,1.6728,1.67265,1.67275,48200000.0
2009-10-28 02:14:00,1.67275,1.67305,1.67275,1.67305,27900000.0
2009-10-28 02:15:00,1.67305,1.6731,1.6728,1.67305,109700000.0
2009-10-28 02:16:00,1.67305,1.67325,1.67295,1.67305,91200000.0
2009-10-28 02:17:00,1.6731,1.6732,1.6729,1.6731,93100000.0
2009-10-28 02:18:00,1.67275,1.6731,1.67255,1.67305,113900000.0
2009-10-28 02:19:00,1.67305,1.67305,1.6728,1.67285,67700000.0
2009-10-28 02:20:00,1.67285,1.6731,1.6728,1.6729,105800000.0
2009-10-28 02:21:00,1.6729,1.6729,1.6728,1.67285,89600000.0
2009-10-28 02:22:00,1.67285,1.67305,1.6728,1.6728,106400000.0
2009-10-28 02:23:00,1.6728,1.67285,1.6728,1.6728,94000000.0
2009-10-28 02:24:00,1.6728,1.6729,1.6728,1.6728,59000000.0
2009-10-28 02:25:00,1.6728,1.6732,1.6728,1.6731,96000000.0
2009-10-28 02:26:00,1.6731,1.6731,1.6729,1.6731,93300000.0
2009-10-28 02:27:00,1.6731,1.6731,1.6728,1.6728,133300000.0
2009-10-28 02:28:00,1.67285,1.6729,1.6728,1.67285,60100000.0
2009-10-28 02:29:00,1.67285,1.67315,1.6728,1.67295,86500000.0
2009-10-28 02:30:00,1.67295,1.67335,1.6728,1.6729,171600000.0
2009-10-28 02:31:00,1.67285,1.67325,1.6728,1.6728,106000000.0
2009-10-28 02:32:00,1.6728,1.673,1.6728,1.67295,79200000.0
2009-10-28 02:33:00,1.6728,1.67325,1.6728,1.6728,134100000.0
2009-10-28 02:34:00,1.6728,1.67285,1.6728,1.6728,85400000.0
2009-10-28 02:35:00,1.6728,1.67305,1.6728,1.6729,135800000.0
2009-10-28 02:36:00,1.6729,1.6731,1.6728,1.67285,168600000.0
2009-10-28 02:37:00,1.6728,1.67335,1.6728,1.67295,167800000.0
2009-10-28 02:38:00,1.673,1.673,1.6728,1.6728,160800000.0
2009-10-28 02:39:00,1.6728,1.67295,1.6728,1.6728,112100000.0
2009-10-28 02:40:00,1.6728,1.67305,1.6728,1.67285,125900000.0
2009-10-28 02:41:00,1.67285,1.67315,1.67285,1.673,104900000.0
2009-10-28 02:42:00,1.67305,1.67325,1.6728,1.67305,134400000.0
2009-10-28 02:43:00,1.6731,1.6731,1.6728,1.6728,156600000.0
2009-10-28 02:44:00,1.6728,1.67295,1.6728,1.6728,121600000.0
2009-10-28 02:45:00,1.6728,1.6735,1.6728,1.673,130400000.0
2009-10-28 02:46:00,1.67315,1.67335,1.6729,1.67325,165000000.0
2009-10-28 02:47:00,1.6733,1.6734,1.67295,1.67295,134100000.0
2009-10-28 02:48:00,1.673,1.6733,1.6726,1.67285,170900000.0
2009-10-28 02:49:00,1.67275,1.67305,1.6723,1.67285,139900000.0
2009-10-28 02:50:00,1.67285,1.67285,1.6716,1.67165,115300000.0
2009-10-28 02:51:00,1.6716,1.6721,1.6715,1.67175,93500000.0
2009-10-28 02:52:00,1.6718,1.6722,1.6715,1.67175,139600000.0
2009-10-28 02:53:00,1.6717,1.67175,1.67055,1.671,233800000.0
2009-10-28 02:54:00,1.67105,1.67105,1.67,1.67015,182800000.0
2009-10-28 02:55:00,1.6702,1.6704,1.6696,1.67035,209100000.0
2009-10-28 02:56:00,1.6703,1.67045,1.66975,1.66975,146300000.0
2009-10-28 02:57:00,1.6697,1.67035,1.6697,1.67025,171700000.0
2009-10-28 02:58:00,1.67025,1.6707,1.67015,1.6702,128900000.0
2009-10-28 02:59:00,1.67025,1.6707,1.67025,1.67065,82300000.0
2009-10-28 03:00:00,1.67065,1.6707,1.67045,1.6705,88500000.0
2009-10-28 03:01:00,1.67055,1.67055,1.67005,1.67015,94900000.0
2009-10-28 03:02:00,1.6701,1.67055,1.67,1.6705,94300000.0
2009-10-28 03:03:00,1.67045,1.6705,1.66995,1.66995,105200000.0
2009-10-28 03:04:00,1.66995,1.67025,1.66995,1.67005,124300000.0
2009-10-28 03:05:00,1.67015,1.67045,1.66995,1.6704,124800000.0
2009-10-28 03:06:00,1.67035,1.67045,1.66975,1.66985,137500000.0
2009-10-28 03:07:00,1.6699,1.6701,1.6694,1.6695,128200000.0
2009-10-28 03:08:00,1.66955,1.6696,1.6693,1.66935,126700000.0
2009-10-28 03:09:00,1.66935,1.6694,1.6686,1.66875,148000000.0
2009-10-28 03:10:00,1.6688,1.6688,1.6683,1.66865,88500000.0
2009-10-28 03:11:00,1.6687,1.66925,1.66845,1.66895,126100000.0
2009-10-28 03:12:00,1.6688,1.66895,1.66855,1.6687,145500000.0
2009-10-28 03:13:00,1.6687,1.669,1.66855,1.66855,130700000.0
2009-10-28 03:14:00,1.6686,1.669,1.6686,1.669,81800000.0
2009-10-28 03:15:00,1.669,1.6701,1.66895,1.6694,128900000.0
2009-10-28 03:16:00,1.66945,1.67015,1.66925,1.67,165800000.0
2009-10-28 03:17:00,1.67,1.6704,1.6699,1.6702,153800000.0
2009-10-28 03:18:00,1.6702,1.67035,1.67005,1.67015,166200000.0
2009-10-28 03:19:00,1.67015,1.67025,1.67005,1.67005,135400000.0
2009-10-28 03:20:00,1.6701,1.6703,1.6695,1.66955,142800000.0
2009-10-28 03:21:00,1.6695,1.6701,1.66925,1.6701,145600000.0
2009-10-28 03:22:00,1.6701,1.67025,1.6699,1.67005,124500000.0
2009-10-28 03:23:00,1.67005,1.6701,1.66995,1.67,53100000.0
2009-10-28 03:24:00,1.67,1.6706,1.67,1.6705,66100000.0
2009-10-28 03:25:00,1.67055,1.67055,1.67025,1.67045,79000000.0
2009-10-28 03:26:00,1.67055,1.67075,1.67045,1.67055,54800000.0
2009-10-28 03:27:00,1.67055,1.6707,1.67015,1.67015,157600000.0
2009-10-28 03:28:00,1.6701,1.67065,1.67,1.6701,142400000.0
2009-10-28 03:29:00,1.6701,1.6708,1.6701,1.67055,104700000.0
2009-10-28 03:30:00,1.6706,1.6706,1.67045,1.67055,58500000.0
2009-10-28 03:31:00,1.67055,1.67055,1.67015,1.67015,137200000.0
2009-10-28 03:32:00,1.67015,1.6702,1.67,1.6701,82300000.0
2009-10-28 03:33:00,1.67005,1.67065,1.67005,1.6706,136000000.0
2009-10-28 03:34:00,1.6706,1.67075,1.67035,1.67065,142400000.0
2009-10-28 03:35:00,1.67065,1.67065,1.67045,1.67065,40900000.0
2009-10-28 03:36:00,1.6706,1.6707,1.6705,1.6707,98500000.0
2009-10-28 03:37:00,1.6707,1.67075,1.67045,1.6706,114200000.0
2009-10-28 03:38:00,1.6706,1.6707,1.6701,1.6702,137400000.0
2009-10-28 03:39:00,1.6702,1.67035,1.6702,1.67035,105500000.0
2009-10-28 03:40:00,1.6703,1.67035,1.66995,1.67015,117800000.0
2009-10-28 03:41:00,1.67015,1.6702,1.67005,1.67015,148500000.0
2009-10-28 03:42:00,1.67015,1.6702,1.66985,1.6699,98900000.0
2009-10-28 03:43:00,1.6699,1.67015,1.6698,1.67005,93300000.0
2009-10-28 03:44:00,1.66995,1.66995,1.6698,1.66995,97200000.0
2009-10-28 03:45:00,1.66995,1.66995,1.66975,1.6698,99800000.0
2009-10-28 03:46:00,1.6698,1.66995,1.6698,1.6699,81100000.0
2009-10-28 03:47:00,1.66995,1.67015,1.66985,1.66995,131900000.0
2009-10-28 03:48:00,1.66995,1.67015,1.6699,1.67005,125600000.0
2009-10-28 03:49:00,1.6701,1.6701,1.6698,1.66995,108600000.0
2009-10-28 03:50:00,1.67,1.67005,1.66995,1.67,57900000.0
2009-10-28 03:51:00,1.67,1.67035,1.66995,1.6703,124200000.0
2009-10-28 03:52:00,1.6703,1.67035,1.6699,1.6699,67300000.0
2009-10-28 03:53:00,1.66995,1.67,1.66985,1.6699,52600000.0
2009-10-28 03:54:00,1.6699,1.67005,1.6699,1.66995,82100000.0
2009-10-28 03:55:00,1.66995,1.67,1.6699,1.67,95000000.0
2009-10-28 03:56:00,1.67,1.67,1.66955,1.6697,140700000.0
2009-10-28 03:57:00,1.6697,1.66995,1.66965,1.66985,160900000.0
2009-10-28 03:58:00,1.6699,1.6699,1.6694,1.66945,110600000.0
2009-10-28 03:59:00,1.6694,1.6696,1.6694,1.66955,11300000.0
2009-10-28 04:00:00,1.6696,1.6698,1.66955,1.66955,53400000.0
2009-10-28 04:01:00,1.66955,1.66975,1.66945,1.66955,68100000.0
2009-10-28 04:02:00,1.66955,1.66965,1.6695,1.6696,64700000.0
2009-10-28 04:03:00,1.66965,1.66965,1.6694,1.66945,46200000.0
2009-10-28 04:04:00,1.6694,1.6695,1.6694,1.6695,63200000.0
2009-10-28 04:05:00,1.6695,1.6697,1.66945,1.6696,60200000.0
2009-10-28 04:06:00,1.66955,1.6696,1.66945,1.6695,28700000.0
2009-10-28 04:07:00,1.66945,1.66945,1.66945,1.66945,11800000.0
2009-10-28 04:08:00,1.6694,1.6698,1.6694,1.6696,93400000.0
2009-10-28 04:09:00,1.6696,1.6697,1.66945,1.6695,70900000.0
2009-10-28 04:10:00,1.6695,1.66955,1.66945,1.66945,77100000.0
2009-10-28 04:11:00,1.6695,1.66965,1.6695,1.66955,61900000.0
2009-10-28 04:12:00,1.6695,1.6698,1.6695,1.6697,67300000.0
2009-10-28 04:13:00,1.6697,1.67015,1.6697,1.6697,95400000.0
2009-10-28 04:14:00,1.6697,1.66985,1.6696,1.6697,131200000.0
2009-10-28 04:15:00,1.6698,1.66985,1.66975,1.66985,43100000.0
2009-10-28 04:16:00,1.6698,1.6699,1.6697,1.66985,105700000.0
2009-10-28 04:17:00,1.66985,1.66995,1.66975,1.6699,71600000.0
2009-10-28 04:18:00,1.6699,1.67,1.6699,1.67,41600000.0
2009-10-28 04:19:00,1.67,1.67,1.66965,1.6697,100300000.0
2009-10-28 04:20:00,1.66975,1.67,1.6697,1.6699,84400000.0
2009-10-28 04:21:00,1.6699,1.67,1.6698,1.66995,64000000.0
2009-10-28 04:22:00,1.6699,1.67025,1.6699,1.67025,76200000.0
2009-10-28 04:23:00,1.6702,1.6703,1.67015,1.67025,44900000.0
2009-10-28 04:24:00,1.67025,1.67045,1.67025,1.67025,40100000.0
2009-10-28 04:25:00,1.67025,1.6706,1.6702,1.6706,76900000.0
2009-10-28 04:26:00,1.6705,1.67085,1.6705,1.6706,48400000.0
2009-10-28 04:27:00,1.6706,1.67065,1.6705,1.6706,114600000.0
2009-10-28 04:28:00,1.6706,1.67085,1.6706,1.67085,20200000.0
2009-10-28 04:29:00,1.67085,1.671,1.6708,1.67085,30900000.0
2009-10-28 04:30:00,1.6708,1.67095,1.67065,1.6708,42700000.0
2009-10-28 04:31:00,1.67075,1.67095,1.6707,1.67085,46700000.0
2009-10-28 04:32:00,1.6708,1.67085,1.67065,1.6708,38400000.0
2009-10-28 04:33:00,1.67065,1.67075,1.67065,1.67065,43000000.0
2009-10-28 04:34:00,1.6707,1.6707,1.6705,1.6706,37100000.0
2009-10-28 04:35:00,1.67055,1.67075,1.67035,1.67075,68500000.0
2009-10-28 04:36:00,1.67075,1.67085,1.6706,1.6708,49700000.0
2009-10-28 04:37:00,1.67075,1.67135,1.67065,1.6713,81800000.0
2009-10-28 04:38:00,1.6715,1.6716,1.67085,1.67095,105800000.0
2009-10-28 04:39:00,1.67085,1.67095,1.67075,1.67095,35900000.0
2009-10-28 04:40:00,1.67095,1.67105,1.6709,1.671,84300000.0
2009-10-28 04:41:00,1.671,1.67115,1.6709,1.67095,68400000.0
2009-10-28 04:42:00,1.67095,1.671,1.67085,1.67095,47800000.0
2009-10-28 04:43:00,1.67095,1.67095,1.67065,1.67065,86400000.0
2009-10-28 04:44:00,1.67075,1.67075,1.66965,1.6698,106200000.0
2009-10-28 04:45:00,1.6699,1.6701,1.6698,1.67005,46900000.0
2009-10-28 04:46:00,1.67005,1.67025,1.67005,1.6702,66000000.0
2009-10-28 04:47:00,1.6702,1.67025,1.67015,1.67015,22800000.0
2009-10-28 04:48:00,1.67025,1.67055,1.67015,1.6705,54300000.0
2009-10-28 04:49:00,1.6705,1.6706,1.6704,1.6705,67000000.0
2009-10-28 04:50:00,1.6705,1.67055,1.67045,1.67055,66000000.0
2009-10-28 04:51:00,1.67055,1.6706,1.67045,1.67055,66000000.0
2009-10-28 04:52:00,1.6706,1.6706,1.67055,1.67055,15400000.0
2009-10-28 04:53:00,1.6705,1.67055,1.67005,1.67025,57600000.0
2009-10-28 04:54:00,1.67015,1.67045,1.66995,1.67035,180400000.0
2009-10-28 04:55:00,1.6704,1.67055,1.6702,1.67055,167100000.0
2009-10-28 04:56:00,1.6706,1.6707,1.67025,1.6704,117400000.0
2009-10-28 04:57:00,1.67045,1.6705,1.6701,1.67015,100000000.0
2009-10-28 04:58:00,1.67015,1.67025,1.6698,1.67,144700000.0
2009-10-28 04:59:00,1.67,1.67,1.6692,1.66945,163200000.0
2009-10-28 05:00:00,1.6694,1.66955,1.66935,1.6694,96200000.0
2009-10-28 05:01:00,1.6694,1.6694,1.6689,1.66915,89700000.0
2009-10-28 05:02:00,1.66915,1.6693,1.66905,1.66905,138600000.0
2009-10-28 05:03:00,1.66905,1.66925,1.6688,1.66915,156700000.0
2009-10-28 05:04:00,1.66915,1.66925,1.669,1.6691,158800000.0
2009-10-28 05:05:00,1.6692,1.66925,1.66905,1.6691,56900000.0
2009-10-28 05:06:00,1.6691,1.6693,1.6691,1.6692,49200000.0
2009-10-28 05:07:00,1.66925,1.66965,1.66915,1.66955,81500000.0
2009-10-28 05:08:00,1.6695,1.66985,1.66945,1.6696,114800000.0
2009-10-28 05:09:00,1.66965,1.66965,1.66945,1.66945,84400000.0
2009-10-28 05:10:00,1.66955,1.6698,1.6695,1.6697,43900000.0
2009-10-28 05:11:00,1.6697,1.66975,1.66955,1.6696,39300000.0
2009-10-28 05:12:00,1.6696,1.6696,1.6693,1.6694,121300000.0
2009-10-28 05:13:00,1.6694,1.6696,1.6693,1.66935,110300000.0
2009-10-28 05:14:00,1.66945,1.6696,1.6693,1.66955,112100000.0
2009-10-28 05:15:00,1.66945,1.66965,1.6694,1.6696,97800000.0
2009-10-28 05:16:00,1.66965,1.6697,1.66945,1.66955,80700000.0
2009-10-28 05:17:00,1.66955,1.6696,1.66945,1.6695,38200000.0
2009-10-28 05:18:00,1.6695,1.6696,1.6694,1.66945,82600000.0
2009-10-28 05:19:00,1.66945,1.66955,1.66935,1.66955,62300000.0
2009-10-28 05:20:00,1.66955,1.66955,1.6694,1.66955,113200000.0
2009-10-28 05:21:00,1.66955,1.6696,1.66945,1.6696,71300000.0
2009-10-28 05:22:00,1.6696,1.6696,1.6695,1.6696,58800000.0
2009-10-28 05:23:00,1.66955,1.66965,1.66945,1.66955,77200000.0
2009-10-28 05:24:00,1.66955,1.66965,1.66945,1.6696,60500000.0
2009-10-28 05:25:00,1.6696,1.6696,1.66935,1.66955,64500000.0
2009-10-28 05:26:00,1.6695,1.6699,1.66945,1.6698,80800000.0
2009-10-28 05:27:00,1.66975,1.67035,1.66965,1.67015,122400000.0
2009-10-28 05:28:00,1.6701,1.6702,1.6701,1.6702,32900000.0
2009-10-28 05:29:00,1.6701,1.67025,1.67,1.67015,96700000.0
2009-10-28 05:30:00,1.67015,1.67025,1.67005,1.6701,89200000.0
2009-10-28 05:31:00,1.67005,1.6701,1.66975,1.66985,85100000.0
2009-10-28 05:32:00,1.66985,1.66995,1.66975,1.66985,95500000.0
2009-10-28 05:33:00,1.66985,1.67,1.66965,1.6698,141200000.0
2009-10-28 05:34:00,1.66975,1.66985,1.66965,1.66985,48900000.0
2009-10-28 05:35:00,1.6698,1.6699,1.6698,1.6699,37900000.0
2009-10-28 05:36:00,1.6698,1.66995,1.6698,1.66985,96600000.0
2009-10-28 05:37:00,1.66985,1.6699,1.6698,1.6698,40200000.0
2009-10-28 05:38:00,1.66975,1.6699,1.6697,1.66975,29400000.0
2009-10-28 05:39:00,1.6698,1.67005,1.66975,1.6698,124100000.0
2009-10-28 05:40:00,1.66985,1.66995,1.6698,1.66985,55000000.0
2009-10-28 05:41:00,1.66985,1.66985,1.66975,1.6698,99800000.0
2009-10-28 05:42:00,1.66975,1.66995,1.6697,1.66975,106400000.0
2009-10-28 05:43:00,1.66985,1.66985,1.6696,1.66965,67700000.0
2009-10-28 05:44:00,1.66965,1.66975,1.66955,1.66965,91300000.0
2009-10-28 05:45:00,1.6698,1.67,1.6696,1.66995,86500000.0
2009-10-28 05:46:00,1.66995,1.67015,1.6699,1.67,154100000.0
2009-10-28 05:47:00,1.6699,1.6702,1.66975,1.67,133700000.0
2009-10-28 05:48:00,1.67,1.6702,1.6699,1.67,145400000.0
2009-10-28 05:49:00,1.67,1.67015,1.66985,1.66995,167400000.0
2009-10-28 05:50:00,1.66995,1.6701,1.66985,1.66985,79800000.0
2009-10-28 05:51:00,1.66995,1.67,1.6698,1.66985,82000000.0
2009-10-28 05:52:00,1.66975,1.67,1.6695,1.67,149300000.0
2009-10-28 05:53:00,1.66995,1.67,1.66975,1.66985,78300000.0
2009-10-28 05:54:00,1.6699,1.66995,1.6698,1.6699,79000000.0
2009-10-28 05:55:00,1.6699,1.67,1.6698,1.6699,148200000.0
2009-10-28 05:56:00,1.6699,1.67025,1.6699,1.6701,153800000.0
2009-10-28 05:57:00,1.67015,1.67015,1.66995,1.66995,22300000.0
2009-10-28 05:58:00,1.67,1.67,1.6699,1.67,35100000.0
2009-10-28 05:59:00,1.67,1.6701,1.66995,1.66995,81200000.0
2009-10-28 06:00:00,1.66995,1.6702,1.6699,1.6699,84800000.0
2009-10-28 06:01:00,1.66995,1.67,1.6697,1.6697,93900000.0
2009-10-28 06:02:00,1.66975,1.6699,1.6697,1.66975,88700000.0
2009-10-28 06:03:00,1.66975,1.66995,1.66965,1.6698,149000000.0
2009-10-28 06:04:00,1.66985,1.6699,1.66975,1.6698,123600000.0
2009-10-28 06:05:00,1.6698,1.67015,1.66975,1.67015,75300000.0
2009-10-28 06:06:00,1.67015,1.67025,1.67005,1.6702,45400000.0
2009-10-28 06:07:00,1.6702,1.6704,1.6701,1.6703,110300000.0
2009-10-28 06:08:00,1.6703,1.6703,1.66985,1.6699,104600000.0
2009-10-28 06:09:00,1.6699,1.6701,1.66985,1.67005,80000000.0
2009-10-28 06:10:00,1.67005,1.6702,1.6695,1.66965,115800000.0
2009-10-28 06:11:00,1.66965,1.6697,1.66925,1.66945,91200000.0
2009-10-28 06:12:00,1.6694,1.66955,1.66915,1.66955,75600000.0
2009-10-28 06:13:00,1.6695,1.6697,1.6692,1.6693,159600000.0
2009-10-28 06:14:00,1.6693,1.66955,1.66915,1.66925,110200000.0
2009-10-28 06:15:00,1.66925,1.6697,1.66915,1.66945,165800000.0
2009-10-28 06:16:00,1.66945,1.66985,1.66925,1.66975,189200000.0
2009-10-28 06:17:00,1.66975,1.6698,1.6694,1.6695,130800000.0
2009-10-28 06:18:00,1.6695,1.66995,1.6695,1.6699,115300000.0
2009-10-28 06:19:00,1.6699,1.66995,1.6696,1.66975,114700000.0
2009-10-28 06:20:00,1.66975,1.6699,1.66965,1.6699,151100000.0
2009-10-28 06:21:00,1.66985,1.6701,1.66985,1.6699,114000000.0
2009-10-28 06:22:00,1.6699,1.66995,1.66975,1.6698,47200000.0
2009-10-28 06:23:00,1.6698,1.6698,1.66965,1.66965,56400000.0
2009-10-28 06:24:00,1.6697,1.6698,1.6695,1.66955,151000000.0
2009-10-28 06:25:00,1.6696,1.6697,1.66935,1.66945,78300000.0
2009-10-28 06:26:00,1.66945,1.6698,1.6694,1.6697,119700000.0
2009-10-28 06:27:00,1.6697,1.6703,1.6697,1.6703,105100000.0
2009-10-28 06:28:00,1.6703,1.6703,1.67,1.67005,87800000.0
2009-10-28 06:29:00,1.67,1.67005,1.6697,1.67,59900000.0
2009-10-28 06:30:00,1.66995,1.6701,1.6699,1.6699,86300000.0
2009-10-28 06:31:00,1.67,1.6701,1.66985,1.6701,178700000.0
2009-10-28 06:32:00,1.6701,1.67025,1.66985,1.67005,109900000.0
2009-10-28 06:33:00,1.67005,1.6701,1.6698,1.6698,32200000.0
2009-10-28 06:34:00,1.6698,1.67045,1.6698,1.67035,131900000.0
2009-10-28 06:35:00,1.6703,1.6706,1.67025,1.6705,64700000.0
2009-10-28 06:36:00,1.6705,1.6705,1.6702,1.67035,170500000.0
2009-10-28 06:37:00,1.6704,1.67065,1.67035,1.6706,54400000.0
2009-10-28 06:38:00,1.6706,1.6707,1.6704,1.6705,140300000.0
2009-10-28 06:39:00,1.6705,1.67075,1.6705,1.67075,148700000.0
2009-10-28 06:40:00,1.67075,1.67075,1.6705,1.6706,80900000.0
2009-10-28 06:41:00,1.6706,1.67065,1.67035,1.67035,82600000.0
2009-10-28 06:42:00,1.6704,1.67065,1.6703,1.67065,132900000.0
2009-10-28 06:43:00,1.67065,1.6709,1.6706,1.67075,124700000.0
2009-10-28 06:44:00,1.67075,1.6708,1.6703,1.67055,110200000.0
2009-10-28 06:45:00,1.67055,1.67055,1.6704,1.67055,137600000.0
2009-10-28 06:46:00,1.6705,1.67065,1.6705,1.6706,51400000.0
2009-10-28 06:47:00,1.6706,1.6706,1.6703,1.67035,66100000.0
2009-10-28 06:48:00,1.67035,1.6705,1.67035,1.6704,130800000.0
2009-10-28 06:49:00,1.6704,1.6705,1.6703,1.67035,93100000.0
2009-10-28 06:50:00,1.67035,1.6705,1.6703,1.6703,100700000.0
2009-10-28 06:51:00,1.6703,1.67035,1.67025,1.6703,61900000.0
2009-10-28 06:52:00,1.6703,1.6703,1.67015,1.67015,46600000.0
2009-10-28 06:53:00,1.67015,1.6703,1.67015,1.6703,52600000.0
2009-10-28 06:54:00,1.67025,1.67035,1.67015,1.6702,95100000.0
2009-10-28 06:55:00,1.67025,1.67035,1.6702,1.67025,108700000.0
2009-10-28 06:56:00,1.67025,1.67055,1.67025,1.6705,181400000.0
2009-10-28 06:57:00,1.6705,1.67065,1.6704,1.67055,131100000.0
2009-10-28 06:58:00,1.67055,1.6706,1.67045,1.6706,110900000.0
2009-10-28 06:59:00,1.6705,1.67065,1.67045,1.67055,80800000.0
2009-10-28 07:00:00,1.67055,1.67065,1.67025,1.6704,98100000.0
2009-10-28 07:01:00,1.6704,1.67055,1.67035,1.67045,79700000.0
2009-10-28 07:02:00,1.67045,1.67105,1.67045,1.67105,171900000.0
2009-10-28 07:03:00,1.671,1.6711,1.6709,1.67105,58200000.0
2009-10-28 07:04:00,1.6711,1.67125,1.67105,1.67115,51100000.0
2009-10-28 07:05:00,1.67115,1.6714,1.67105,1.67115,93500000.0
2009-10-28 07:06:00,1.67115,1.67115,1.67075,1.6708,115600000.0
2009-10-28 07:07:00,1.6708,1.671,1.6708,1.67085,90500000.0
2009-10-28 07:08:00,1.67085,1.67095,1.67075,1.67075,125100000.0
2009-10-28 07:09:00,1.67075,1.67085,1.6706,1.67075,125300000.0
2009-10-28 07:10:00,1.67085,1.6709,1.6707,1.6709,59900000.0
2009-10-28 07:11:00,1.6709,1.6709,1.6707,1.67075,99700000.0
2009-10-28 07:12:00,1.67075,1.67085,1.67065,1.67075,109800000.0
2009-10-28 07:13:00,1.6707,1.67085,1.67055,1.67055,89600000.0
2009-10-28 07:14:00,1.67055,1.67065,1.67035,1.67055,135000000.0
2009-10-28 07:15:00,1.67055,1.67065,1.6704,1.6704,106800000.0
2009-10-28 07:16:00,1.6704,1.67055,1.6704,1.67045,49200000.0
2009-10-28 07:17:00,1.67045,1.6705,1.6704,1.6704,66300000.0
2009-10-28 07:18:00,1.6704,1.6705,1.67035,1.6704,31900000.0
2009-10-28 07:19:00,1.6704,1.6704,1.67015,1.6703,112600000.0
2009-10-28 07:20:00,1.67025,1.6703,1.6701,1.6703,62100000.0
2009-10-28 07:21:00,1.6703,1.6704,1.6702,1.6703,69600000.0
2009-10-28 07:22:00,1.6702,1.67025,1.66995,1.67005,101700000.0
2009-10-28 07:23:00,1.67005,1.6701,1.67,1.6701,46000000.0
2009-10-28 07:24:00,1.67,1.6701,1.6698,1.66995,55600000.0
2009-10-28 07:25:00,1.6699,1.67,1.66985,1.6699,71000000.0
2009-10-28 07:26:00,1.6699,1.6701,1.6699,1.66995,34200000.0
2009-10-28 07:27:00,1.66995,1.67045,1.6699,1.67,93800000.0
2009-10-28 07:28:00,1.67,1.67035,1.66995,1.67035,79300000.0
2009-10-28 07:29:00,1.67035,1.67055,1.6701,1.6703,205900000.0
2009-10-28 07:30:00,1.6703,1.6707,1.66985,1.67015,142700000.0
2009-10-28 07:31:00,1.67015,1.67055,1.67005,1.67055,151800000.0
2009-10-28 07:32:00,1.67055,1.67095,1.67055,1.6708,65500000.0
2009-10-28 07:33:00,1.6708,1.6708,1.67055,1.67055,62600000.0
2009-10-28 07:34:00,1.6706,1.67065,1.67005,1.67045,148300000.0
2009-10-28 07:35:00,1.67045,1.67075,1.6704,1.67075,101000000.0
2009-10-28 07:36:00,1.67075,1.67085,1.67075,1.67085,55200000.0
2009-10-28 07:37:00,1.67085,1.6709,1.6707,1.6708,77200000.0
2009-10-28 07:38:00,1.6707,1.6707,1.6696,1.66965,110500000.0
2009-10-28 07:39:00,1.66965,1.6698,1.6696,1.66975,65200000.0
2009-10-28 07:40:00,1.66975,1.6698,1.66945,1.6695,74900000.0
2009-10-28 07:41:00,1.66955,1.66955,1.66915,1.6694,112900000.0
2009-10-28 07:42:00,1.6694,1.6695,1.66925,1.66935,118900000.0
2009-10-28 07:43:00,1.6694,1.6695,1.66935,1.6694,38400000.0
2009-10-28 07:44:00,1.6694,1.66945,1.66925,1.66935,109300000.0
2009-10-28 07:45:00,1.66935,1.6697,1.6692,1.6697,86900000.0
2009-10-28 07:46:00,1.66965,1.66985,1.6696,1.6698,94800000.0
2009-10-28 07:47:00,1.6698,1.6698,1.6694,1.66945,106700000.0
2009-10-28 07:48:00,1.6694,1.67025,1.6694,1.67025,97400000.0
2009-10-28 07:49:00,1.67025,1.67025,1.66915,1.6692,150100000.0
2009-10-28 07:50:00,1.6692,1.66925,1.66905,1.66905,47000000.0
2009-10-28 07:51:00,1.669,1.66905,1.66885,1.66885,33200000.0
2009-10-28 07:52:00,1.66885,1.66895,1.6687,1.66875,78700000.0
2009-10-28 07:53:00,1.66875,1.6688,1.6683,1.6683,68200000.0
2009-10-28 07:54:00,1.6683,1.66875,1.6683,1.6686,98500000.0
2009-10-28 07:55:00,1.6686,1.66865,1.6683,1.66835,90600000.0
2009-10-28 07:56:00,1.66835,1.66855,1.66815,1.66845,136000000.0
2009-10-28 07:57:00,1.66835,1.66855,1.6683,1.66855,100500000.0
2009-10-28 07:58:00,1.66855,1.6687,1.66845,1.66865,88100000.0
2009-10-28 07:59:00,1.6687,1.66925,1.6687,1.6692,99300000.0
2009-10-28 08:00:00,1.6692,1.66935,1.6691,1.66915,154200000.0
2009-10-28 08:01:00,1.6691,1.6693,1.6691,1.6692,75000000.0
2009-10-28 08:02:00,1.6692,1.6692,1.66885,1.6689,73600000.0
2009-10-28 08:03:00,1.6689,1.66895,1.66885,1.6689,42000000.0
2009-10-28 08:04:00,1.669,1.669,1.6686,1.6688,98500000.0
2009-10-28 08:05:00,1.66885,1.669,1.6686,1.66875,83300000.0
2009-10-28 08:06:00,1.66875,1.66875,1.66835,1.66835,59600000.0
2009-10-28 08:07:00,1.66835,1.66845,1.6682,1.6684,86900000.0
2009-10-28 08:08:00,1.6684,1.6685,1.6683,1.6685,52000000.0
2009-10-28 08:09:00,1.6685,1.66875,1.6683,1.66875,94900000.0
2009-10-28 08:10:00,1.66875,1.66875,1.66805,1.66805,86900000.0
2009-10-28 08:11:00,1.66805,1.6681,1.66795,1.66795,35900000.0
2009-10-28 08:12:00,1.66795,1.668,1.6676,1.66765,69500000.0
2009-10-28 08:13:00,1.66765,1.66795,1.66765,1.6679,60300000.0
2009-10-28 08:14:00,1.66795,1.6683,1.6679,1.6683,97000000.0
2009-10-28 08:15:00,1.6683,1.6686,1.6683,1.6685,87100000.0
2009-10-28 08:16:00,1.6685,1.66855,1.66845,1.66845,8000000.0
2009-10-28 08:17:00,1.66855,1.6686,1.66845,1.66855,28800000.0
2009-10-28 08:18:00,1.66855,1.66865,1.6685,1.6686,59500000.0
2009-10-28 08:19:00,1.66855,1.6686,1.66845,1.66855,35500000.0
2009-10-28 08:20:00,1.66855,1.6688,1.66855,1.6688,41500000.0
2009-10-28 08:21:00,1.6688,1.66895,1.6688,1.66885,45500000.0
2009-10-28 08:22:00,1.66885,1.66885,1.66875,1.6688,20200000.0
2009-10-28 08:23:00,1.66885,1.66895,1.6688,1.66895,30700000.0
2009-10-28 08:24:00,1.669,1.669,1.6688,1.66885,68000000.0
2009-10-28 08:25:00,1.6688,1.66895,1.6688,1.66885,58300000.0
2009-10-28 08:26:00,1.66885,1.6689,1.6686,1.66865,63300000.0
2009-10-28 08:27:00,1.6686,1.66865,1.6684,1.66845,34000000.0
2009-10-28 08:28:00,1.6685,1.66885,1.6685,1.6687,68000000.0
2009-10-28 08:29:00,1.66875,1.66905,1.6687,1.66905,95200000.0
2009-10-28 08:30:00,1.6691,1.6691,1.66895,1.66905,48700000.0
2009-10-28 08:31:00,1.669,1.66905,1.66885,1.66895,54000000.0
2009-10-28 08:32:00,1.66895,1.66895,1.6688,1.6688,39400000.0
2009-10-28 08:33:00,1.66885,1.6689,1.66875,1.6689,31500000.0
2009-10-28 08:34:00,1.6689,1.669,1.6689,1.6689,22400000.0
2009-10-28 08:35:00,1.6689,1.66895,1.6688,1.66885,64800000.0
2009-10-28 08:36:00,1.6689,1.66895,1.66885,1.6689,59100000.0
2009-10-28 08:37:00,1.6689,1.6689,1.66825,1.66825,86100000.0
2009-10-28 08:38:00,1.66825,1.6684,1.6681,1.6682,120900000.0
2009-10-28 08:39:00,1.66815,1.6685,1.66795,1.668,106500000.0
2009-10-28 08:40:00,1.66805,1.66855,1.668,1.66855,72600000.0
2009-10-28 08:41:00,1.6686,1.66875,1.66845,1.6687,99500000.0
2009-10-28 08:42:00,1.6687,1.6688,1.66865,1.66875,45100000.0
2009-10-28 08:43:00,1.66875,1.6688,1.6687,1.6688,47800000.0
2009-10-28 08:44:00,1.6688,1.66905,1.6688,1.66895,61800000.0
2009-10-28 08:45:00,1.669,1.66915,1.66895,1.6691,31000000.0
2009-10-28 08:46:00,1.6691,1.66915,1.66905,1.66905,59200000.0
2009-10-28 08:47:00,1.66905,1.6694,1.669,1.6692,95200000.0
2009-10-28 08:48:00,1.6692,1.6696,1.66915,1.6694,87400000.0
2009-10-28 08:49:00,1.6695,1.6695,1.6692,1.66945,92000000.0
2009-10-28 08:50:00,1.6695,1.66955,1.6693,1.6693,115200000.0
2009-10-28 08:51:00,1.66935,1.66955,1.669,1.6694,176700000.0
2009-10-28 08:52:00,1.66945,1.66945,1.6689,1.6689,96600000.0
2009-10-28 08:53:00,1.6691,1.6692,1.66875,1.66905,156800000.0
2009-10-28 08:54:00,1.66905,1.6695,1.66905,1.6693,170500000.0
2009-10-28 08:55:00,1.66925,1.66955,1.669,1.66955,179500000.0
2009-10-28 08:56:00,1.6695,1.6702,1.66935,1.6695,185700000.0
2009-10-28 08:57:00,1.6695,1.67005,1.66945,1.6696,159300000.0
2009-10-28 08:58:00,1.66965,1.66975,1.66915,1.66925,177800000.0
2009-10-28 08:59:00,1.6692,1.6694,1.66915,1.66935,154300000.0
2009-10-28 09:00:00,1.6694,1.66975,1.66935,1.66965,133500000.0
2009-10-28 09:01:00,1.66975,1.6701,1.6695,1.66955,151500000.0
2009-10-28 09:02:00,1.6695,1.67015,1.66925,1.67005,115800000.0
2009-10-28 09:03:00,1.67015,1.6704,1.67,1.6704,98400000.0
2009-10-28 09:04:00,1.67035,1.67045,1.67,1.67045,73800000.0
2009-10-28 09:05:00,1.67045,1.6705,1.67005,1.67015,89500000.0
2009-10-28 09:06:00,1.67025,1.67035,1.66995,1.67005,95900000.0
2009-10-28 09:07:00,1.67,1.6702,1.6695,1.66975,149000000.0
2009-10-28 09:08:00,1.66975,1.66985,1.66965,1.66975,60000000.0
2009-10-28 09:09:00,1.66965,1.66985,1.66955,1.66965,109700000.0
2009-10-28 09:10:00,1.6696,1.66975,1.66895,1.66895,141300000.0
2009-10-28 09:11:00,1.66895,1.66915,1.6686,1.6687,133200000.0
2009-10-28 09:12:00,1.6687,1.6688,1.6685,1.66865,105000000.0
2009-10-28 09:13:00,1.6686,1.66865,1.6684,1.66855,110900000.0
2009-10-28 09:14:00,1.66855,1.66885,1.66855,1.66885,70500000.0
2009-10-28 09:15:00,1.66885,1.66935,1.6688,1.66925,167400000.0
2009-10-28 09:16:00,1.6693,1.66965,1.6692,1.66965,137200000.0
2009-10-28 09:17:00,1.66965,1.6697,1.66945,1.66955,41300000.0
2009-10-28 09:18:00,1.66955,1.66955,1.6692,1.66925,132000000.0
2009-10-28 09:19:00,1.66925,1.6693,1.669,1.6691,125600000.0
2009-10-28 09:20:00,1.66905,1.6693,1.669,1.66925,84300000.0
2009-10-28 09:21:00,1.66925,1.6697,1.66925,1.6696,159360000.0
2009-10-28 09:22:00,1.66965,1.66995,1.6696,1.66975,164300000.0
2009-10-28 09:23:00,1.66975,1.67015,1.66975,1.66995,104400000.0
2009-10-28 09:24:00,1.6699,1.6703,1.6699,1.6702,137400000.0
2009-10-28 09:25:00,1.67015,1.6702,1.6699,1.67,268300000.0
2009-10-28 09:26:00,1.67005,1.67005,1.6698,1.66985,297700000.0
2009-10-28 09:27:00,1.66985,1.67,1.66975,1.6699,167800000.0
2009-10-28 09:28:00,1.6699,1.66995,1.66975,1.66985,134800000.0
2009-10-28 09:29:00,1.66985,1.66995,1.6697,1.66975,102200000.0
2009-10-28 09:30:00,1.66975,1.66985,1.66965,1.6698,136700000.0
2009-10-28 09:31:00,1.6698,1.67,1.66955,1.6697,221400000.0
2009-10-28 09:32:00,1.6697,1.6698,1.66965,1.6698,154300000.0
2009-10-28 09:33:00,1.6698,1.6701,1.66955,1.6696,164800000.0
2009-10-28 09:34:00,1.6696,1.66965,1.66945,1.6696,125200000.0
2009-10-28 09:35:00,1.66965,1.6698,1.66955,1.6696,162200000.0
2009-10-28 09:36:00,1.6696,1.6696,1.66915,1.66925,245300000.0
2009-10-28 09:37:00,1.66925,1.6695,1.6691,1.6695,290300000.0
2009-10-28 09:38:00,1.6695,1.6695,1.66915,1.66935,243800000.0
2009-10-28 09:39:00,1.66935,1.66945,1.66915,1.66915,129100000.0
2009-10-28 09:40:00,1.66915,1.6694,1.66905,1.66935,134400000.0
2009-10-28 09:41:00,1.66935,1.6695,1.6691,1.66925,156600000.0
2009-10-28 09:42:00,1.66925,1.66925,1.669,1.6691,206900000.0
2009-10-28 09:43:00,1.6692,1.66955,1.66855,1.66875,245400000.0
2009-10-28 09:44:00,1.6688,1.6689,1.6687,1.6689,164800000.0
2009-10-28 09:45:00,1.6688,1.6691,1.66875,1.6691,248100000.0
2009-10-28 09:46:00,1.66905,1.6693,1.669,1.66915,209500000.0
2009-10-28 09:47:00,1.6691,1.66945,1.66895,1.66945,286600000.0
2009-10-28 09:48:00,1.6694,1.66945,1.66925,1.66925,279400000.0
2009-10-28 09:49:00,1.66925,1.66935,1.66925,1.6693,179100000.0
2009-10-28 09:50:00,1.66925,1.66935,1.6691,1.66915,123700000.0
2009-10-28 09:51:00,1.66915,1.66925,1.66895,1.6691,64500000.0
2009-10-28 09:52:00,1.6691,1.66935,1.66905,1.66925,207500000.0
2009-10-28 09:53:00,1.66925,1.66965,1.66925,1.66955,161300000.0
2009-10-28 09:54:00,1.6696,1.6699,1.66955,1.66985,83000000.0
2009-10-28 09:55:00,1.66985,1.66985,1.66955,1.6697,143900000.0
2009-10-28 09:56:00,1.6697,1.66985,1.66945,1.66945,100900000.0
2009-10-28 09:57:00,1.66945,1.6698,1.66935,1.66955,210900000.0
2009-10-28 09:58:00,1.66955,1.66965,1.66915,1.6693,262700000.0
2009-10-28 09:59:00,1.6693,1.66945,1.66915,1.66915,171700000.0
2009-10-28 10:00:00,1.66915,1.6693,1.66885,1.6692,331800000.0
2009-10-28 10:01:00,1.6692,1.6695,1.66905,1.66945,96200000.0
2009-10-28 10:02:00,1.6695,1.6696,1.66925,1.66955,45900000.0
2009-10-28 10:03:00,1.66955,1.6696,1.6683,1.6687,265900000.0
2009-10-28 10:04:00,1.66875,1.66945,1.6685,1.66905,280000000.0
2009-10-28 10:05:00,1.669,1.6698,1.669,1.6697,341500000.0
2009-10-28 10:06:00,1.6697,1.6697,1.669,1.6694,341100000.0
2009-10-28 10:07:00,1.6694,1.66975,1.6693,1.66965,259400000.0
2009-10-28 10:08:00,1.66965,1.67025,1.6695,1.67025,229400000.0
2009-10-28 10:09:00,1.67025,1.67025,1.6699,1.6702,127300000.0
2009-10-28 10:10:00,1.6702,1.6707,1.67005,1.6706,194300000.0
2009-10-28 10:11:00,1.6707,1.67095,1.67055,1.67055,264700000.0
2009-10-28 10:12:00,1.67055,1.6708,1.66975,1.6699,342100000.0
2009-10-28 10:13:00,1.66995,1.6704,1.66985,1.66995,264000000.0
2009-10-28 10:14:00,1.6699,1.6705,1.66975,1.6705,256900000.0
2009-10-28 10:15:00,1.6705,1.67055,1.66975,1.66975,158600000.0
2009-10-28 10:16:00,1.66975,1.6699,1.6695,1.6697,236500000.0
2009-10-28 10:17:00,1.66965,1.67,1.6696,1.66985,228600000.0
2009-10-28 10:18:00,1.66995,1.67005,1.6698,1.66985,119100000.0
2009-10-28 10:19:00,1.66985,1.67,1.66975,1.6699,153400000.0
2009-10-28 10:20:00,1.6699,1.67035,1.66985,1.67005,137100000.0
2009-10-28 10:21:00,1.67005,1.6702,1.66995,1.67,170800000.0
2009-10-28 10:22:00,1.67,1.6704,1.66995,1.67035,200400000.0
2009-10-28 10:23:00,1.67035,1.67035,1.67005,1.67015,163900000.0
2009-10-28 10:24:00,1.67015,1.6703,1.67,1.67015,127500000.0
2009-10-28 10:25:00,1.6701,1.67025,1.6699,1.6702,131100000.0
2009-10-28 10:26:00,1.6702,1.67045,1.6701,1.6701,101100000.0
2009-10-28 10:27:00,1.67005,1.67015,1.66965,1.66985,206300000.0
2009-10-28 10:28:00,1.6699,1.66995,1.6697,1.6697,152400000.0
2009-10-28 10:29:00,1.6696,1.67005,1.6696,1.66985,120400000.0
2009-10-28 10:30:00,1.66985,1.66995,1.66955,1.6696,129100000.0
2009-10-28 10:31:00,1.6696,1.66975,1.66915,1.66935,184400000.0
2009-10-28 10:32:00,1.66935,1.66955,1.6691,1.66915,151900000.0
2009-10-28 10:33:00,1.6692,1.66965,1.6691,1.66935,159700000.0
2009-10-28 10:34:00,1.66935,1.6696,1.66915,1.6693,159400000.0
2009-10-28 10:35:00,1.6693,1.6697,1.6693,1.66955,155400000.0
2009-10-28 10:36:00,1.6695,1.6697,1.66935,1.6695,165200000.0
2009-10-28 10:37:00,1.6695,1.6696,1.66915,1.6696,280100000.0
2009-10-28 10:38:00,1.6696,1.66975,1.6695,1.66975,175500000.0
2009-10-28 10:39:00,1.66975,1.67045,1.6697,1.67015,177600000.0
2009-10-28 10:40:00,1.67015,1.67015,1.6698,1.67,121400000.0
2009-10-28 10:41:00,1.66995,1.6702,1.66985,1.6701,114200000.0
2009-10-28 10:42:00,1.6701,1.671,1.6701,1.67085,219200000.0
2009-10-28 10:43:00,1.67085,1.6713,1.67075,1.671,250600000.0
2009-10-28 10:44:00,1.671,1.67135,1.67085,1.67125,271300000.0
2009-10-28 10:45:00,1.6712,1.6717,1.67115,1.6717,217200000.0
2009-10-28 10:46:00,1.6717,1.6725,1.6717,1.67215,197700000.0
2009-10-28 10:47:00,1.67215,1.67265,1.6721,1.67255,223600000.0
2009-10-28 10:48:00,1.67255,1.67385,1.67255,1.67315,296300000.0
2009-10-28 10:49:00,1.6731,1.67425,1.6731,1.6742,250700000.0
2009-10-28 10:50:00,1.67425,1.6744,1.67325,1.6736,204300000.0
2009-10-28 10:51:00,1.67355,1.674,1.67345,1.67375,262700000.0
2009-10-28 10:52:00,1.6737,1.6738,1.6733,1.6733,172700000.0
2009-10-28 10:53:00,1.6733,1.6735,1.6732,1.67335,181500000.0
2009-10-28 10:54:00,1.67335,1.67345,1.6731,1.67335,188600000.0
2009-10-28 10:55:00,1.67335,1.67335,1.6726,1.6729,217700000.0
2009-10-28 10:56:00,1.6729,1.67345,1.6726,1.6733,188800000.0
2009-10-28 10:57:00,1.6733,1.6734,1.6729,1.6729,147100000.0
2009-10-28 10:58:00,1.67285,1.67335,1.67285,1.67325,132300000.0
2009-10-28 10:59:00,1.6732,1.6732,1.6722,1.67225,175600000.0
2009-10-28 11:00:00,1.67225,1.67295,1.6721,1.67225,220000000.0
2009-10-28 11:01:00,1.67235,1.6724,1.67195,1.6722,164900000.0
2009-10-28 11:02:00,1.6722,1.6728,1.67215,1.6726,112700000.0
2009-10-28 11:03:00,1.67265,1.67275,1.67235,1.6726,124400000.0
2009-10-28 11:04:00,1.67255,1.67285,1.67245,1.6725,195000000.0
2009-10-28 11:05:00,1.67255,1.67265,1.672,1.67245,188400000.0
2009-10-28 11:06:00,1.67245,1.67255,1.67215,1.67225,189300000.0
2009-10-28 11:07:00,1.6723,1.6727,1.67215,1.67215,170400000.0
2009-10-28 11:08:00,1.67215,1.6724,1.67215,1.67225,116700000.0
2009-10-28 11:09:00,1.6722,1.67255,1.67205,1.6721,193400000.0
2009-10-28 11:10:00,1.6721,1.67225,1.67185,1.672,172200000.0
2009-10-28 11:11:00,1.672,1.67215,1.67175,1.67175,187400000.0
2009-10-28 11:12:00,1.67165,1.672,1.6714,1.67185,112900000.0
2009-10-28 11:13:00,1.67185,1.67195,1.67165,1.67195,109100000.0
2009-10-28 11:14:00,1.67195,1.67225,1.67165,1.67185,219200000.0
2009-10-28 11:15:00,1.67185,1.6722,1.6716,1.67165,195200000.0
2009-10-28 11:16:00,1.67165,1.6718,1.6711,1.67115,179700000.0
2009-10-28 11:17:00,1.67115,1.6713,1.67045,1.6708,216600000.0
2009-10-28 11:18:00,1.67085,1.67105,1.6703,1.6705,223500000.0
2009-10-28 11:19:00,1.6704,1.6708,1.67025,1.67075,125100000.0
2009-10-28 11:20:00,1.67065,1.6709,1.67065,1.6708,161000000.0
2009-10-28 11:21:00,1.67075,1.67085,1.67065,1.67065,136500000.0
2009-10-28 11:22:00,1.67065,1.6707,1.66955,1.67025,158000000.0
2009-10-28 11:23:00,1.67025,1.67025,1.66915,1.6693,162100000.0
2009-10-28 11:24:00,1.6693,1.6694,1.66835,1.66855,265700000.0
2009-10-28 11:25:00,1.66855,1.66885,1.66815,1.66855,251400000.0
2009-10-28 11:26:00,1.6686,1.669,1.6684,1.669,227900000.0
2009-10-28 11:27:00,1.669,1.66905,1.6685,1.6687,148800000.0
2009-10-28 11:28:00,1.6688,1.6688,1.6673,1.6673,178000000.0
2009-10-28 11:29:00,1.66725,1.6675,1.6671,1.6674,197500000.0
2009-10-28 11:30:00,1.6675,1.6684,1.6675,1.6684,222500000.0
2009-10-28 11:31:00,1.66835,1.67,1.66835,1.66955,293600000.0
2009-10-28 11:32:00,1.66955,1.6699,1.66945,1.66965,248200000.0
2009-10-28 11:33:00,1.66965,1.66965,1.6687,1.66905,212300000.0
2009-10-28 11:34:00,1.66905,1.66935,1.66855,1.6687,193800000.0
2009-10-28 11:35:00,1.66865,1.66875,1.6679,1.6679,248500000.0
2009-10-28 11:36:00,1.6679,1.66845,1.6676,1.66805,209700000.0
2009-10-28 11:37:00,1.66805,1.66935,1.66805,1.669,243800000.0
2009-10-28 11:38:00,1.66895,1.66955,1.66885,1.6691,186600000.0
2009-10-28 11:39:00,1.6691,1.6695,1.66905,1.6695,272700000.0
2009-10-28 11:40:00,1.66945,1.67015,1.66925,1.66925,235000000.0
2009-10-28 11:41:00,1.6693,1.6703,1.6693,1.6695,178200000.0
2009-10-28 11:42:00,1.6695,1.6698,1.6695,1.66965,189460000.0
2009-10-28 11:43:00,1.66965,1.66965,1.66905,1.6692,166000000.0
2009-10-28 11:44:00,1.66915,1.66985,1.66915,1.66955,204200000.0
2009-10-28 11:45:00,1.66955,1.6698,1.66945,1.6695,108400000.0
2009-10-28 11:46:00,1.6695,1.67005,1.66935,1.66935,191900000.0
2009-10-28 11:47:00,1.6694,1.67,1.6692,1.66965,206600000.0
2009-10-28 11:48:00,1.66965,1.67005,1.6696,1.67005,190500000.0
2009-10-28 11:49:00,1.6701,1.67015,1.66985,1.67,207200000.0
2009-10-28 11:50:00,1.67,1.6701,1.6698,1.66995,146100000.0
2009-10-28 11:51:00,1.66995,1.6702,1.6698,1.6701,185600000.0
2009-10-28 11:52:00,1.67,1.671,1.66985,1.67035,266000000.0
2009-10-28 11:53:00,1.67035,1.67035,1.6699,1.6699,179700000.0
2009-10-28 11:54:00,1.66995,1.6706,1.6697,1.67,219500000.0
2009-10-28 11:55:00,1.67005,1.67035,1.66975,1.67035,220200000.0
2009-10-28 11:56:00,1.67035,1.67055,1.66995,1.6705,204100000.0
2009-10-28 11:57:00,1.6706,1.6708,1.67025,1.6704,217400000.0
2009-10-28 11:58:00,1.6704,1.67065,1.67025,1.67055,149300000.0
2009-10-28 11:59:00,1.6705,1.67095,1.67025,1.6708,196800000.0
2009-10-28 12:00:00,1.6708,1.6709,1.6699,1.67035,203000000.0
2009-10-28 12:01:00,1.67035,1.67055,1.67025,1.6705,147300000.0
2009-10-28 12:02:00,1.67045,1.67045,1.67005,1.6701,137900000.0
2009-10-28 12:03:00,1.67005,1.6701,1.66965,1.66995,161200000.0
2009-10-28 12:04:00,1.6699,1.66995,1.6696,1.66985,130000000.0
2009-10-28 12:05:00,1.66985,1.67015,1.6695,1.66955,195700000.0
2009-10-28 12:06:00,1.66955,1.67,1.6693,1.66945,236600000.0
2009-10-28 12:07:00,1.66945,1.66955,1.6693,1.66945,129600000.0
2009-10-28 12:08:00,1.6694,1.6696,1.6692,1.66945,135000000.0
2009-10-28 12:09:00,1.6694,1.6695,1.66925,1.6693,134400000.0
2009-10-28 12:10:00,1.6693,1.6696,1.6689,1.6691,203600000.0
2009-10-28 12:11:00,1.6691,1.6693,1.66885,1.66905,197200000.0
2009-10-28 12:12:00,1.6691,1.66915,1.6688,1.669,145600000.0
2009-10-28 12:13:00,1.66905,1.6695,1.6689,1.6692,237500000.0
2009-10-28 12:14:00,1.6692,1.6694,1.6689,1.669,226100000.0
2009-10-28 12:15:00,1.66905,1.66905,1.6685,1.66875,198300000.0
2009-10-28 12:16:00,1.6688,1.66895,1.66865,1.66875,146600000.0
2009-10-28 12:17:00,1.6687,1.6691,1.6687,1.66905,218600000.0
2009-10-28 12:18:00,1.66905,1.6691,1.66875,1.6688,205300000.0
2009-10-28 12:19:00,1.6688,1.669,1.6686,1.66875,246800000.0
2009-10-28 12:20:00,1.6688,1.6691,1.66865,1.669,202800000.0
2009-10-28 12:21:00,1.6689,1.6692,1.6688,1.6689,211100000.0
2009-10-28 12:22:00,1.66885,1.669,1.6686,1.6687,239100000.0
2009-10-28 12:23:00,1.66865,1.66905,1.6686,1.66875,213700000.0
2009-10-28 12:24:00,1.6687,1.6688,1.66855,1.66855,208900000.0
2009-10-28 12:25:00,1.6686,1.66865,1.66835,1.66845,138100000.0
2009-10-28 12:26:00,1.66845,1.66875,1.66835,1.66835,187300000.0
2009-10-28 12:27:00,1.66835,1.6685,1.6682,1.6684,195600000.0
2009-10-28 12:28:00,1.6684,1.6688,1.6682,1.66875,144500000.0
2009-10-28 12:29:00,1.66875,1.6689,1.66845,1.66845,215600000.0
2009-10-28 12:30:00,1.66845,1.6686,1.66845,1.66845,120700000.0
2009-10-28 12:31:00,1.66845,1.6685,1.6683,1.66835,188300000.0
2009-10-28 12:32:00,1.66835,1.66855,1.66815,1.6684,151300000.0
2009-10-28 12:33:00,1.6684,1.66855,1.66835,1.6684,130600000.0
2009-10-28 12:34:00,1.6684,1.6688,1.6682,1.66875,95600000.0
2009-10-28 12:35:00,1.66875,1.6692,1.6687,1.6691,133500000.0
2009-10-28 12:36:00,1.6691,1.6692,1.6686,1.66865,123500000.0
2009-10-28 12:37:00,1.6686,1.66905,1.66825,1.66825,147300000.0
2009-10-28 12:38:00,1.66825,1.66835,1.6682,1.66825,81100000.0
2009-10-28 12:39:00,1.66815,1.66815,1.6678,1.66785,117500000.0
2009-10-28 12:40:00,1.66785,1.6684,1.66785,1.6681,120300000.0
2009-10-28 12:41:00,1.6681,1.66825,1.668,1.668,149600000.0
2009-10-28 12:42:00,1.668,1.668,1.6674,1.6678,183300000.0
2009-10-28 12:43:00,1.66785,1.66845,1.6678,1.6682,165300000.0
2009-10-28 12:44:00,1.66815,1.6688,1.66805,1.6686,165300000.0
2009-10-28 12:45:00,1.6686,1.6687,1.66845,1.66855,135000000.0
2009-10-28 12:46:00,1.66855,1.66905,1.66835,1.66895,217200000.0
2009-10-28 12:47:00,1.66895,1.6692,1.66855,1.6687,92400000.0
2009-10-28 12:48:00,1.6687,1.66885,1.6684,1.6684,179100000.0
2009-10-28 12:49:00,1.6684,1.66875,1.6683,1.6684,128600000.0
2009-10-28 12:50:00,1.6684,1.66855,1.6683,1.6684,150400000.0
2009-10-28 12:51:00,1.6684,1.6687,1.6684,1.66855,153900000.0
2009-10-28 12:52:00,1.6686,1.66945,1.6686,1.6692,179000000.0
2009-10-28 12:53:00,1.6692,1.66925,1.66895,1.66905,113100000.0
2009-10-28 12:54:00,1.66905,1.66905,1.66865,1.66865,87000000.0
2009-10-28 12:55:00,1.6686,1.6689,1.6686,1.66875,130000000.0
2009-10-28 12:56:00,1.6687,1.6687,1.66825,1.6684,88700000.0
2009-10-28 12:57:00,1.6684,1.6688,1.66835,1.6687,116700000.0
2009-10-28 12:58:00,1.6687,1.6687,1.66825,1.6683,132000000.0
2009-10-28 12:59:00,1.6683,1.6686,1.66825,1.66825,101200000.0
2009-10-28 13:00:00,1.66825,1.6689,1.6682,1.6683,194800000.0
2009-10-28 13:01:00,1.6683,1.66835,1.66795,1.66815,161500000.0
2009-10-28 13:02:00,1.6682,1.6684,1.6679,1.6681,121300000.0
2009-10-28 13:03:00,1.66815,1.6685,1.66805,1.6684,141700000.0
2009-10-28 13:04:00,1.6684,1.66885,1.6684,1.6687,214600000.0
2009-10-28 13:05:00,1.66875,1.66875,1.6684,1.6687,151100000.0
2009-10-28 13:06:00,1.6687,1.66925,1.6686,1.66925,173700000.0
2009-10-28 13:07:00,1.6693,1.6697,1.6692,1.6697,175900000.0
2009-10-28 13:08:00,1.66965,1.66965,1.66905,1.6693,139400000.0
2009-10-28 13:09:00,1.6693,1.66945,1.66905,1.6691,115400000.0
2009-10-28 13:10:00,1.6691,1.6693,1.66905,1.6692,133200000.0
2009-10-28 13:11:00,1.6692,1.66965,1.66885,1.66955,228800000.0
2009-10-28 13:12:00,1.66955,1.6696,1.669,1.66945,179600000.0
2009-10-28 13:13:00,1.66945,1.6696,1.669,1.6691,224000000.0
2009-10-28 13:14:00,1.6691,1.6696,1.66905,1.6692,153100000.0
2009-10-28 13:15:00,1.6692,1.6695,1.66905,1.66915,203400000.0
2009-10-28 13:16:00,1.6692,1.6693,1.66855,1.6687,200600000.0
2009-10-28 13:17:00,1.66865,1.669,1.66825,1.66845,193900000.0
2009-10-28 13:18:00,1.66855,1.6688,1.6684,1.66855,151700000.0
2009-10-28 13:19:00,1.66855,1.6691,1.66855,1.66905,135200000.0
2009-10-28 13:20:00,1.66905,1.6695,1.66895,1.66925,114000000.0
2009-10-28 13:21:00,1.6693,1.6694,1.66835,1.6684,155000000.0
2009-10-28 13:22:00,1.6684,1.6685,1.6674,1.66835,199200000.0
2009-10-28 13:23:00,1.66835,1.66835,1.6678,1.66835,189900000.0
2009-10-28 13:24:00,1.66835,1.66875,1.66815,1.6686,113300000.0
2009-10-28 13:25:00,1.66855,1.6689,1.66815,1.66825,114900000.0
2009-10-28 13:26:00,1.6682,1.6684,1.667,1.667,163900000.0
2009-10-28 13:27:00,1.66705,1.6686,1.66705,1.66845,220200000.0
2009-10-28 13:28:00,1.66835,1.66885,1.6683,1.6684,160900000.0
2009-10-28 13:29:00,1.6684,1.66865,1.6682,1.6682,192800000.0
2009-10-28 13:30:00,1.6682,1.6694,1.6682,1.669,255300000.0
2009-10-28 13:31:00,1.669,1.66915,1.6687,1.669,187100000.0
2009-10-28 13:32:00,1.669,1.66915,1.66885,1.669,166500000.0
2009-10-28 13:33:00,1.669,1.66925,1.6688,1.6691,121700000.0
2009-10-28 13:34:00,1.66915,1.6693,1.6688,1.66915,188300000.0
2009-10-28 13:35:00,1.66915,1.6695,1.6687,1.6687,256900000.0
2009-10-28 13:36:00,1.6688,1.6688,1.66815,1.66865,184400000.0
2009-10-28 13:37:00,1.66865,1.6688,1.6684,1.66855,172300000.0
2009-10-28 13:38:00,1.6687,1.6689,1.6685,1.6687,225400000.0
2009-10-28 13:39:00,1.6687,1.6691,1.6685,1.66855,223900000.0
2009-10-28 13:40:00,1.6686,1.6686,1.66835,1.66845,178300000.0
2009-10-28 13:41:00,1.66845,1.6685,1.66775,1.6678,167200000.0
2009-10-28 13:42:00,1.6678,1.6678,1.6675,1.66765,112500000.0
2009-10-28 13:43:00,1.66745,1.66765,1.66725,1.66755,187300000.0
2009-10-28 13:44:00,1.66765,1.66765,1.6663,1.6667,226000000.0
2009-10-28 13:45:00,1.66675,1.6673,1.66675,1.66685,168100000.0
2009-10-28 13:46:00,1.66685,1.6672,1.6667,1.6669,140700000.0
2009-10-28 13:47:00,1.66685,1.66745,1.66685,1.66725,178600000.0
2009-10-28 13:48:00,1.6673,1.66735,1.6668,1.6669,210800000.0
2009-10-28 13:49:00,1.6669,1.66725,1.6669,1.6672,137000000.0
2009-10-28 13:50:00,1.6672,1.6676,1.6671,1.66715,222400000.0
2009-10-28 13:51:00,1.66715,1.6674,1.66705,1.6674,129100000.0
2009-10-28 13:52:00,1.6674,1.6674,1.6671,1.66725,115500000.0
2009-10-28 13:53:00,1.66725,1.66775,1.6671,1.6677,251100000.0
2009-10-28 13:54:00,1.6677,1.6682,1.6677,1.66775,215900000.0
2009-10-28 13:55:00,1.66775,1.66795,1.6676,1.6678,181300000.0
2009-10-28 13:56:00,1.66775,1.6679,1.66755,1.6678,169300000.0
2009-10-28 13:57:00,1.66775,1.6679,1.66765,1.66785,148600000.0
2009-10-28 13:58:00,1.66785,1.6679,1.6677,1.6677,146500000.0
2009-10-28 13:59:00,1.6677,1.6678,1.66705,1.66705,192100000.0
2009-10-28 14:00:00,1.6671,1.6672,1.6667,1.6667,134100000.0
2009-10-28 14:01:00,1.66665,1.66685,1.66635,1.6664,155300000.0
2009-10-28 14:02:00,1.6664,1.667,1.6664,1.667,192300000.0
2009-10-28 14:03:00,1.66695,1.66695,1.6666,1.6667,151300000.0
2009-10-28 14:04:00,1.66675,1.6671,1.6666,1.66685,223100000.0
2009-10-28 14:05:00,1.66675,1.66685,1.6666,1.6667,119800000.0
2009-10-28 14:06:00,1.6667,1.66675,1.66615,1.6664,136800000.0
2009-10-28 14:07:00,1.6664,1.6669,1.66625,1.6666,212500000.0
2009-10-28 14:08:00,1.66655,1.66675,1.6665,1.66675,147900000.0
2009-10-28 14:09:00,1.66675,1.66675,1.6662,1.6663,166700000.0
2009-10-28 14:10:00,1.66635,1.6665,1.66625,1.6664,152500000.0
2009-10-28 14:11:00,1.66635,1.66655,1.66625,1.6665,118700000.0
2009-10-28 14:12:00,1.6665,1.6666,1.6664,1.66655,138700000.0
2009-10-28 14:13:00,1.66655,1.6667,1.66635,1.66645,155600000.0
2009-10-28 14:14:00,1.6665,1.667,1.6665,1.66685,203700000.0
2009-10-28 14:15:00,1.66685,1.667,1.66665,1.6667,156700000.0
2009-10-28 14:16:00,1.6667,1.667,1.66665,1.66685,159800000.0
2009-10-28 14:17:00,1.6669,1.66715,1.66675,1.66685,151400000.0
2009-10-28 14:18:00,1.66685,1.6671,1.66685,1.66705,120900000.0
2009-10-28 14:19:00,1.66705,1.6672,1.6669,1.6671,113800000.0
2009-10-28 14:20:00,1.66705,1.66715,1.66695,1.66715,158800000.0
2009-10-28 14:21:00,1.66715,1.6675,1.667,1.6673,140800000.0
2009-10-28 14:22:00,1.6674,1.66745,1.6673,1.66735,72600000.0
2009-10-28 14:23:00,1.66735,1.6676,1.6673,1.6674,115900000.0
2009-10-28 14:24:00,1.66735,1.66745,1.6672,1.66735,172600000.0
2009-10-28 14:25:00,1.66735,1.66755,1.6672,1.6673,147600000.0
2009-10-28 14:26:00,1.6673,1.66745,1.6671,1.6672,173600000.0
2009-10-28 14:27:00,1.6672,1.66725,1.667,1.6672,112500000.0
2009-10-28 14:28:00,1.6672,1.66735,1.66705,1.6673,184500000.0
2009-10-28 14:29:00,1.66725,1.66765,1.6668,1.66715,175500000.0
2009-10-28 14:30:00,1.667,1.6677,1.66675,1.66745,148200000.0
2009-10-28 14:31:00,1.66745,1.6677,1.66725,1.66725,190600000.0
2009-10-28 14:32:00,1.6672,1.66775,1.66715,1.6675,188900000.0
2009-10-28 14:33:00,1.66765,1.6677,1.6674,1.66765,118400000.0
2009-10-28 14:34:00,1.66765,1.66775,1.6674,1.66745,170000000.0
2009-10-28 14:35:00,1.66755,1.66775,1.66745,1.6677,180700000.0
2009-10-28 14:36:00,1.6676,1.6677,1.6668,1.66725,206000000.0
2009-10-28 14:37:00,1.6671,1.66735,1.66685,1.66705,171700000.0
2009-10-28 14:38:00,1.66705,1.6675,1.66705,1.6675,130200000.0
2009-10-28 14:39:00,1.6676,1.66795,1.6674,1.6677,144300000.0
2009-10-28 14:40:00,1.6677,1.668,1.66765,1.66785,169900000.0
2009-10-28 14:41:00,1.66785,1.66815,1.66775,1.668,198100000.0
2009-10-28 14:42:00,1.668,1.668,1.6676,1.6677,163900000.0
2009-10-28 14:43:00,1.6677,1.6679,1.66765,1.6677,167000000.0
2009-10-28 14:44:00,1.6677,1.6678,1.6676,1.6676,181200000.0
2009-10-28 14:45:00,1.6676,1.66785,1.6674,1.66755,140900000.0
2009-10-28 14:46:00,1.66765,1.6677,1.6673,1.6673,142900000.0
2009-10-28 14:47:00,1.6673,1.6675,1.6672,1.66745,158200000.0
2009-10-28 14:48:00,1.66745,1.6676,1.66735,1.6674,171800000.0
2009-10-28 14:49:00,1.66745,1.66775,1.6674,1.66775,190000000.0
2009-10-28 14:50:00,1.66775,1.66775,1.66745,1.66775,134900000.0
2009-10-28 14:51:00,1.66775,1.66785,1.6673,1.6677,191200000.0
2009-10-28 14:52:00,1.66765,1.6679,1.6676,1.66785,168600000.0
2009-10-28 14:53:00,1.66785,1.66795,1.6677,1.6678,111000000.0
2009-10-28 14:54:00,1.6678,1.6679,1.66765,1.6677,102700000.0
2009-10-28 14:55:00,1.66765,1.66785,1.6676,1.6678,83500000.0
2009-10-28 14:56:00,1.6678,1.6679,1.66765,1.66765,127100000.0
2009-10-28 14:57:00,1.66765,1.668,1.66765,1.66795,214500000.0
2009-10-28 14:58:00,1.668,1.66815,1.6676,1.66765,205900000.0
2009-10-28 14:59:00,1.6675,1.6677,1.66745,1.66755,185700000.0
2009-10-28 15:00:00,1.66755,1.66785,1.6675,1.66775,179300000.0
2009-10-28 15:01:00,1.6677,1.66805,1.66765,1.66795,219800000.0
2009-10-28 15:02:00,1.66795,1.668,1.6676,1.66775,215400000.0
2009-10-28 15:03:00,1.6678,1.66795,1.6675,1.6677,212800000.0
2009-10-28 15:04:00,1.6677,1.66795,1.6675,1.66785,228500000.0
2009-10-28 15:05:00,1.66785,1.66835,1.6676,1.66825,234400000.0
2009-10-28 15:06:00,1.66825,1.6684,1.6681,1.6682,101700000.0
2009-10-28 15:07:00,1.6682,1.6684,1.6678,1.6681,204100000.0
2009-10-28 15:08:00,1.6681,1.6684,1.66785,1.668,219500000.0
2009-10-28 15:09:00,1.66795,1.66835,1.66795,1.66815,173700000.0
2009-10-28 15:10:00,1.66815,1.6682,1.6678,1.66805,149400000.0
2009-10-28 15:11:00,1.66805,1.6684,1.66805,1.66805,191100000.0
2009-10-28 15:12:00,1.6681,1.66845,1.66805,1.66845,151600000.0
2009-10-28 15:13:00,1.6685,1.6685,1.6682,1.6683,133600000.0
2009-10-28 15:14:00,1.6683,1.66845,1.66795,1.668,180300000.0
2009-10-28 15:15:00,1.668,1.6683,1.66785,1.6683,166500000.0
2009-10-28 15:16:00,1.66835,1.6684,1.6682,1.66825,128000000.0
2009-10-28 15:17:00,1.66825,1.66835,1.66805,1.66815,128200000.0
2009-10-28 15:18:00,1.6682,1.66845,1.6679,1.6684,162500000.0
2009-10-28 15:19:00,1.6685,1.6693,1.66845,1.6693,170900000.0
2009-10-28 15:20:00,1.66925,1.66935,1.66855,1.66865,198200000.0
2009-10-28 15:21:00,1.66875,1.66925,1.6687,1.66905,116700000.0
2009-10-28 15:22:00,1.6691,1.6699,1.6691,1.66935,168300000.0
2009-10-28 15:23:00,1.66935,1.67,1.66935,1.66985,172500000.0
2009-10-28 15:24:00,1.66985,1.67005,1.6698,1.6699,85500000.0
2009-10-28 15:25:00,1.6699,1.66995,1.6697,1.6699,167700000.0
2009-10-28 15:26:00,1.6699,1.67,1.6697,1.67,115100000.0
2009-10-28 15:27:00,1.66995,1.67005,1.66985,1.67,129600000.0
2009-10-28 15:28:00,1.66995,1.67025,1.66995,1.67,124900000.0
2009-10-28 15:29:00,1.67,1.6703,1.66995,1.6702,117600000.0
2009-10-28 15:30:00,1.6702,1.67085,1.67015,1.6705,160000000.0
2009-10-28 15:31:00,1.6704,1.6707,1.6702,1.6702,168300000.0
2009-10-28 15:32:00,1.6702,1.67025,1.66985,1.66995,191200000.0
2009-10-28 15:33:00,1.66995,1.67015,1.66975,1.66995,165500000.0
2009-10-28 15:34:00,1.66995,1.67025,1.66975,1.66995,238500000.0
2009-10-28 15:35:00,1.66995,1.6711,1.6698,1.6711,255300000.0
2009-10-28 15:36:00,1.6711,1.6711,1.67015,1.6709,240300000.0
2009-10-28 15:37:00,1.67085,1.67095,1.67045,1.67065,235400000.0
2009-10-28 15:38:00,1.67055,1.6706,1.66995,1.66995,195200000.0
2009-10-28 15:39:00,1.6701,1.6705,1.67005,1.6703,237000000.0
2009-10-28 15:40:00,1.6703,1.6708,1.6702,1.67055,270600000.0
2009-10-28 15:41:00,1.67055,1.6708,1.67035,1.6708,226500000.0
2009-10-28 15:42:00,1.6708,1.67135,1.6706,1.67115,257800000.0
2009-10-28 15:43:00,1.6712,1.6726,1.6712,1.6719,259700000.0
2009-10-28 15:44:00,1.6719,1.67245,1.6718,1.6723,233600000.0
2009-10-28 15:45:00,1.6723,1.6725,1.672,1.67205,211100000.0
2009-10-28 15:46:00,1.67205,1.67245,1.67195,1.6723,207700000.0
2009-10-28 15:47:00,1.6723,1.6724,1.67195,1.67205,196600000.0
2009-10-28 15:48:00,1.672,1.67285,1.67195,1.6725,210400000.0
2009-10-28 15:49:00,1.6725,1.67255,1.6722,1.6725,223500000.0
2009-10-28 15:50:00,1.67245,1.67255,1.6723,1.67255,130500000.0
2009-10-28 15:51:00,1.67255,1.6746,1.67245,1.6744,205000000.0
2009-10-28 15:52:00,1.6743,1.67445,1.6737,1.67385,186800000.0
2009-10-28 15:53:00,1.6739,1.67395,1.67335,1.6735,240300000.0
2009-10-28 15:54:00,1.6737,1.67405,1.67345,1.6739,303800000.0
2009-10-28 15:55:00,1.6739,1.6743,1.67325,1.67325,261300000.0
2009-10-28 15:56:00,1.67325,1.67345,1.673,1.6733,212900000.0
2009-10-28 15:57:00,1.6733,1.67345,1.6729,1.6733,264700000.0
2009-10-28 15:58:00,1.6734,1.67365,1.67305,1.67325,206900000.0
2009-10-28 15:59:00,1.67325,1.67325,1.6724,1.67255,126400000.0
2009-10-28 16:00:00,1.67235,1.67365,1.6721,1.6734,254100000.0
2009-10-28 16:01:00,1.6733,1.6737,1.67285,1.6729,199000000.0
2009-10-28 16:02:00,1.6729,1.6733,1.6728,1.6733,257700000.0
2009-10-28 16:03:00,1.6733,1.67355,1.6723,1.6726,232000000.0
2009-10-28 16:04:00,1.6726,1.67265,1.67215,1.67245,262300000.0
2009-10-28 16:05:00,1.6724,1.6729,1.67235,1.6725,250600000.0
2009-10-28 16:06:00,1.6725,1.6736,1.6725,1.67345,234500000.0
2009-10-28 16:07:00,1.6735,1.6737,1.67315,1.6734,182000000.0
2009-10-28 16:08:00,1.6734,1.6734,1.67295,1.67325,175900000.0
2009-10-28 16:09:00,1.67325,1.6735,1.67305,1.6734,166800000.0
2009-10-28 16:10:00,1.6734,1.6744,1.6733,1.67365,216400000.0
2009-10-28 16:11:00,1.67365,1.6745,1.6734,1.6744,230800000.0
2009-10-28 16:12:00,1.67435,1.6744,1.67395,1.674,207000000.0
2009-10-28 16:13:00,1.674,1.6741,1.67365,1.67375,199800000.0
2009-10-28 16:14:00,1.67375,1.67405,1.6735,1.6736,162600000.0
2009-10-28 16:15:00,1.6736,1.67375,1.67345,1.67355,137500000.0
2009-10-28 16:16:00,1.67355,1.67385,1.6734,1.67385,167100000.0
2009-10-28 16:17:00,1.67385,1.67385,1.6735,1.6737,144900000.0
2009-10-28 16:18:00,1.6737,1.6738,1.67355,1.6736,166700000.0
2009-10-28 16:19:00,1.67355,1.6738,1.67355,1.6736,149400000.0
2009-10-28 16:20:00,1.6736,1.674,1.6735,1.67385,162300000.0
2009-10-28 16:21:00,1.6738,1.674,1.6735,1.67365,181900000.0
2009-10-28 16:22:00,1.6737,1.6741,1.6736,1.67405,179400000.0
2009-10-28 16:23:00,1.67405,1.67405,1.67365,1.67375,78100000.0
2009-10-28 16:24:00,1.6737,1.67395,1.6736,1.67395,158400000.0
2009-10-28 16:25:00,1.674,1.67445,1.6739,1.6739,186800000.0
2009-10-28 16:26:00,1.67385,1.6742,1.6738,1.67385,173900000.0
2009-10-28 16:27:00,1.6739,1.67405,1.6738,1.6738,169800000.0
2009-10-28 16:28:00,1.6738,1.6739,1.67355,1.67365,160400000.0
2009-10-28 16:29:00,1.6736,1.674,1.67355,1.674,122300000.0
2009-10-28 16:30:00,1.67395,1.67425,1.67385,1.6742,219000000.0
2009-10-28 16:31:00,1.6742,1.67445,1.674,1.67435,203200000.0
2009-10-28 16:32:00,1.67435,1.67435,1.6741,1.6741,129200000.0
2009-10-28 16:33:00,1.67415,1.6744,1.674,1.67425,150300000.0
2009-10-28 16:34:00,1.67425,1.6743,1.6739,1.67415,192700000.0
2009-10-28 16:35:00,1.67415,1.67425,1.674,1.674,172200000.0
2009-10-28 16:36:00,1.674,1.67415,1.67385,1.674,168000000.0
2009-10-28 16:37:00,1.67405,1.67425,1.67395,1.67415,123800000.0
2009-10-28 16:38:00,1.6742,1.6746,1.6741,1.6745,173500000.0
2009-10-28 16:39:00,1.6745,1.67475,1.67385,1.67405,179000000.0
2009-10-28 16:40:00,1.67405,1.67425,1.6739,1.6742,184900000.0
2009-10-28 16:41:00,1.6742,1.6746,1.67415,1.67415,153500000.0
2009-10-28 16:42:00,1.6741,1.6747,1.6741,1.6744,174200000.0
2009-10-28 16:43:00,1.6744,1.67455,1.6741,1.67435,211600000.0
2009-10-28 16:44:00,1.6743,1.67445,1.67415,1.6743,134300000.0
2009-10-28 16:45:00,1.6742,1.6744,1.67405,1.6741,145100000.0
2009-10-28 16:46:00,1.6741,1.67445,1.67405,1.67435,113100000.0
2009-10-28 16:47:00,1.6744,1.6746,1.67425,1.67445,182700000.0
2009-10-28 16:48:00,1.6744,1.67455,1.67425,1.6745,149700000.0
2009-10-28 16:49:00,1.6745,1.67525,1.6744,1.675,207900000.0
2009-10-28 16:50:00,1.675,1.67535,1.675,1.67515,189900000.0
2009-10-28 16:51:00,1.6751,1.6754,1.67485,1.675,181400000.0
2009-10-28 16:52:00,1.675,1.6754,1.67475,1.6749,226000000.0
2009-10-28 16:53:00,1.6749,1.675,1.6745,1.6749,295400000.0
2009-10-28 16:54:00,1.67485,1.67485,1.6742,1.6742,173600000.0
2009-10-28 16:55:00,1.6742,1.6747,1.6742,1.6746,168800000.0
2009-10-28 16:56:00,1.6746,1.6748,1.67435,1.6746,179200000.0
2009-10-28 16:57:00,1.6746,1.6748,1.6742,1.67435,166600000.0
2009-10-28 16:58:00,1.6744,1.675,1.6743,1.67475,340100000.0
2009-10-28 16:59:00,1.6747,1.6752,1.6746,1.6752,272800000.0
2009-10-28 17:00:00,1.6752,1.67575,1.67505,1.67545,265100000.0
2009-10-28 17:01:00,1.6755,1.6757,1.6753,1.6755,215500000.0
2009-10-28 17:02:00,1.67565,1.67605,1.67555,1.67595,218800000.0
2009-10-28 17:03:00,1.67595,1.6766,1.6759,1.676,219900000.0
2009-10-28 17:04:00,1.67595,1.676,1.6756,1.67575,272800000.0
2009-10-28 17:05:00,1.6757,1.67585,1.67555,1.67575,169600000.0
2009-10-28 17:06:00,1.67585,1.676,1.67555,1.6756,172900000.0
2009-10-28 17:07:00,1.6757,1.6757,1.6751,1.6752,131300000.0
2009-10-28 17:08:00,1.67525,1.6757,1.675,1.67545,137600000.0
2009-10-28 17:09:00,1.67545,1.6756,1.67515,1.6756,132600000.0
2009-10-28 17:10:00,1.6756,1.6758,1.67535,1.67555,210700000.0
2009-10-28 17:11:00,1.67555,1.6766,1.67555,1.6766,192400000.0
2009-10-28 17:12:00,1.67665,1.67695,1.6764,1.6764,198500000.0
2009-10-28 17:13:00,1.6764,1.6766,1.67615,1.67645,200000000.0
2009-10-28 17:14:00,1.6764,1.6766,1.6759,1.67625,272500000.0
2009-10-28 17:15:00,1.6763,1.6768,1.67625,1.67645,204700000.0
2009-10-28 17:16:00,1.67645,1.67665,1.6762,1.6764,209300000.0
2009-10-28 17:17:00,1.6764,1.67685,1.6764,1.67665,197900000.0
2009-10-28 17:18:00,1.6767,1.6773,1.6765,1.67725,267900000.0
2009-10-28 17:19:00,1.67725,1.67735,1.67665,1.6767,268200000.0
2009-10-28 17:20:00,1.6767,1.6773,1.6767,1.6773,266760000.0
2009-10-28 17:21:00,1.67725,1.67765,1.67715,1.6772,191300000.0
2009-10-28 17:22:00,1.67725,1.67755,1.67695,1.67745,280300000.0
2009-10-28 17:23:00,1.67735,1.67745,1.67695,1.6773,203300000.0
2009-10-28 17:24:00,1.67735,1.6774,1.67665,1.6772,232000000.0
2009-10-28 17:25:00,1.6772,1.67735,1.6769,1.677,215900000.0
2009-10-28 17:26:00,1.67695,1.6771,1.6767,1.67675,224800000.0
2009-10-28 17:27:00,1.6768,1.677,1.6765,1.67655,230300000.0
2009-10-28 17:28:00,1.67655,1.6767,1.6763,1.6763,261400000.0
2009-10-28 17:29:00,1.67625,1.67655,1.67595,1.676,191200000.0
2009-10-28 17:30:00,1.676,1.6761,1.67575,1.67585,242400000.0
2009-10-28 17:31:00,1.67585,1.6765,1.67585,1.6764,161400000.0
2009-10-28 17:32:00,1.67645,1.67655,1.67595,1.67645,248400000.0
2009-10-28 17:33:00,1.67645,1.67675,1.6764,1.67655,199900000.0
2009-10-28 17:34:00,1.67655,1.6767,1.6764,1.6765,168400000.0
2009-10-28 17:35:00,1.6765,1.6768,1.6765,1.67655,282000000.0
2009-10-28 17:36:00,1.6765,1.6766,1.6764,1.67645,202400000.0
2009-10-28 17:37:00,1.6765,1.6765,1.67595,1.67605,198800000.0
2009-10-28 17:38:00,1.6761,1.6762,1.6759,1.67605,219100000.0
2009-10-28 17:39:00,1.676,1.6763,1.676,1.6763,179700000.0
2009-10-28 17:40:00,1.67625,1.67655,1.6761,1.67635,212900000.0
2009-10-28 17:41:00,1.67635,1.6766,1.67605,1.67605,177800000.0
2009-10-28 17:42:00,1.67605,1.677,1.67605,1.6769,215300000.0
2009-10-28 17:43:00,1.6769,1.6769,1.6765,1.6767,256700000.0
2009-10-28 17:44:00,1.6767,1.6772,1.67665,1.6772,190700000.0
2009-10-28 17:45:00,1.6772,1.67735,1.67705,1.67735,160700000.0
2009-10-28 17:46:00,1.67725,1.6776,1.6771,1.67715,189800000.0
2009-10-28 17:47:00,1.67715,1.6774,1.67695,1.67705,188600000.0
2009-10-28 17:48:00,1.677,1.6774,1.6769,1.6774,264000000.0
2009-10-28 17:49:00,1.6774,1.67755,1.67715,1.67715,187200000.0
2009-10-28 17:50:00,1.6772,1.6774,1.6758,1.6758,222100000.0
2009-10-28 17:51:00,1.6759,1.6764,1.6759,1.6762,250400000.0
2009-10-28 17:52:00,1.6762,1.6762,1.67575,1.67605,211800000.0
2009-10-28 17:53:00,1.67605,1.6766,1.67605,1.67635,152800000.0
2009-10-28 17:54:00,1.67635,1.67645,1.67605,1.67615,159000000.0
2009-10-28 17:55:00,1.6761,1.6762,1.6759,1.67615,219900000.0
2009-10-28 17:56:00,1.67615,1.67625,1.67585,1.67595,244200000.0
2009-10-28 17:57:00,1.67585,1.6761,1.67585,1.6759,213900000.0
2009-10-28 17:58:00,1.6759,1.6761,1.67565,1.6759,184100000.0
2009-10-28 17:59:00,1.6759,1.6759,1.6746,1.67535,288500000.0
2009-10-28 18:00:00,1.67535,1.6761,1.6753,1.67555,276900000.0
2009-10-28 18:01:00,1.6756,1.67685,1.67555,1.67625,279400000.0
2009-10-28 18:02:00,1.67625,1.67635,1.6757,1.67635,233900000.0
2009-10-28 18:03:00,1.6763,1.67635,1.6757,1.67595,219500000.0
2009-10-28 18:04:00,1.67595,1.6761,1.67585,1.67585,183600000.0
2009-10-28 18:05:00,1.67585,1.67635,1.67585,1.6762,164000000.0
2009-10-28 18:06:00,1.67625,1.6765,1.6762,1.67645,186500000.0
2009-10-28 18:07:00,1.67645,1.67675,1.67635,1.67635,233500000.0
2009-10-28 18:08:00,1.67635,1.6767,1.6763,1.6764,228500000.0
2009-10-28 18:09:00,1.6764,1.6765,1.6762,1.6764,181700000.0
2009-10-28 18:10:00,1.6764,1.67695,1.67625,1.6763,210400000.0
2009-10-28 18:11:00,1.67635,1.67675,1.67635,1.67655,204300000.0
2009-10-28 18:12:00,1.6765,1.67675,1.6763,1.6766,148500000.0
2009-10-28 18:13:00,1.6766,1.67675,1.6764,1.67645,128600000.0
2009-10-28 18:14:00,1.67645,1.67715,1.67645,1.67705,197900000.0
2009-10-28 18:15:00,1.67705,1.67745,1.6766,1.67665,257500000.0
2009-10-28 18:16:00,1.67665,1.6767,1.6761,1.6764,190500000.0
2009-10-28 18:17:00,1.67645,1.67665,1.67615,1.6763,135300000.0
2009-10-28 18:18:00,1.6763,1.6766,1.67615,1.6766,130400000.0
2009-10-28 18:19:00,1.6766,1.6771,1.6766,1.67695,261500000.0
2009-10-28 18:20:00,1.6769,1.6774,1.6763,1.6766,237600000.0
2009-10-28 18:21:00,1.67655,1.6777,1.6765,1.67705,349600000.0
2009-10-28 18:22:00,1.67705,1.67705,1.6765,1.67675,235700000.0
2009-10-28 18:23:00,1.6767,1.6772,1.6766,1.67685,273600000.0
2009-10-28 18:24:00,1.6768,1.67735,1.6768,1.67705,318900000.0
2009-10-28 18:25:00,1.67705,1.6772,1.67665,1.6769,289400000.0
2009-10-28 18:26:00,1.6769,1.6771,1.67675,1.6768,225500000.0
2009-10-28 18:27:00,1.6768,1.67725,1.67675,1.67705,352100000.0
2009-10-28 18:28:00,1.67705,1.67745,1.67705,1.6774,251900000.0
2009-10-28 18:29:00,1.67745,1.67785,1.67725,1.67765,201400000.0
2009-10-28 18:30:00,1.6777,1.6778,1.6774,1.6774,260300000.0
2009-10-28 18:31:00,1.6774,1.6786,1.67735,1.67855,241200000.0
2009-10-28 18:32:00,1.6786,1.67995,1.6784,1.67925,254200000.0
2009-10-28 18:33:00,1.67925,1.67955,1.6791,1.67915,249400000.0
2009-10-28 18:34:00,1.67915,1.6792,1.6787,1.6789,236300000.0
2009-10-28 18:35:00,1.67885,1.67885,1.6784,1.6784,162200000.0
2009-10-28 18:36:00,1.67835,1.67835,1.6779,1.67795,186000000.0
2009-10-28 18:37:00,1.678,1.67805,1.67775,1.6779,210600000.0
2009-10-28 18:38:00,1.6779,1.6783,1.67765,1.6782,246300000.0
2009-10-28 18:39:00,1.67815,1.6788,1.67785,1.6788,288800000.0
2009-10-28 18:40:00,1.6788,1.67925,1.67845,1.67875,219500000.0
2009-10-28 18:41:00,1.67885,1.6792,1.67825,1.679,204300000.0
2009-10-28 18:42:00,1.67905,1.6794,1.67885,1.679,235800000.0
2009-10-28 18:43:00,1.679,1.6795,1.67895,1.6795,391100000.0
2009-10-28 18:44:00,1.6796,1.6799,1.6795,1.67975,327800000.0
2009-10-28 18:45:00,1.6798,1.6809,1.67945,1.6809,373400000.0
2009-10-28 18:46:00,1.6809,1.68115,1.68055,1.68055,617200000.0
2009-10-28 18:47:00,1.6806,1.68145,1.6805,1.68145,365900000.0
2009-10-28 18:48:00,1.68145,1.68405,1.6813,1.6837,332700000.0
2009-10-28 18:49:00,1.6837,1.6842,1.6834,1.6838,456400000.0
2009-10-28 18:50:00,1.6838,1.68525,1.68365,1.6847,413900000.0
2009-10-28 18:51:00,1.6847,1.68485,1.68415,1.68475,281800000.0
2009-10-28 18:52:00,1.6848,1.6853,1.6846,1.6852,332100000.0
2009-10-28 18:53:00,1.6852,1.68535,1.68475,1.6848,301500000.0
2009-10-28 18:54:00,1.6848,1.6856,1.68455,1.6848,426600000.0
2009-10-28 18:55:00,1.68475,1.68475,1.68375,1.6838,340400000.0
2009-10-28 18:56:00,1.68375,1.6838,1.68345,1.68355,318300000.0
2009-10-28 18:57:00,1.6835,1.68375,1.6833,1.6833,237800000.0
2009-10-28 18:58:00,1.68335,1.6838,1.68325,1.68375,264200000.0
2009-10-28 18:59:00,1.6838,1.6845,1.6838,1.6842,288800000.0
2009-10-28 19:00:00,1.68415,1.6843,1.6838,1.68405,322600000.0
2009-10-28 19:01:00,1.6841,1.6844,1.68375,1.68405,371800000.0
2009-10-28 19:02:00,1.68405,1.6847,1.684,1.68425,377800000.0
2009-10-28 19:03:00,1.6842,1.6842,1.6838,1.68415,335300000.0
2009-10-28 19:04:00,1.68415,1.68425,1.6831,1.68315,279600000.0
2009-10-28 19:05:00,1.6832,1.68325,1.68235,1.68275,244500000.0
2009-10-28 19:06:00,1.6828,1.6834,1.6828,1.6833,341600000.0
2009-10-28 19:07:00,1.6833,1.68335,1.68315,1.68315,267200000.0
2009-10-28 19:08:00,1.68315,1.68325,1.68295,1.68295,401900000.0
2009-10-28 19:09:00,1.683,1.6834,1.68295,1.6833,361400000.0
2009-10-28 19:10:00,1.68335,1.68415,1.68325,1.68395,321200000.0
2009-10-28 19:11:00,1.68395,1.6841,1.6837,1.6839,333300000.0
2009-10-28 19:12:00,1.68385,1.6839,1.68345,1.6837,313300000.0
2009-10-28 19:13:00,1.68375,1.68535,1.68375,1.6852,443100000.0
2009-10-28 19:14:00,1.6852,1.6861,1.6852,1.6861,386400000.0
2009-10-28 19:15:00,1.68625,1.6878,1.68615,1.6875,424600000.0
2009-10-28 19:16:00,1.6875,1.68755,1.68675,1.6868,250200000.0
2009-10-28 19:17:00,1.6868,1.6876,1.6865,1.6876,403500000.0
2009-10-28 19:18:00,1.6876,1.68785,1.68695,1.68695,161500000.0
2009-10-28 19:19:00,1.6869,1.68705,1.68585,1.68595,315500000.0
2009-10-28 19:20:00,1.68595,1.68635,1.68595,1.68635,281000000.0
2009-10-28 19:21:00,1.68635,1.6866,1.6855,1.6855,236500000.0
2009-10-28 19:22:00,1.6855,1.68565,1.6854,1.6855,127900000.0
2009-10-28 19:23:00,1.6855,1.68565,1.68525,1.68565,278000000.0
2009-10-28 19:24:00,1.6856,1.6857,1.6851,1.68515,231000000.0
2009-10-28 19:25:00,1.68515,1.68595,1.68515,1.68595,154500000.0
2009-10-28 19:26:00,1.68595,1.68655,1.68595,1.6862,328100000.0
2009-10-28 19:27:00,1.68625,1.68655,1.6862,1.6865,219000000.0
2009-10-28 19:28:00,1.6865,1.68655,1.6858,1.68595,219800000.0
2009-10-28 19:29:00,1.6859,1.68645,1.68565,1.68625,236800000.0
2009-10-28 19:30:00,1.6863,1.68655,1.68625,1.6864,162100000.0
2009-10-28 19:31:00,1.6864,1.6865,1.68595,1.68615,230000000.0
2009-10-28 19:32:00,1.6861,1.68645,1.6859,1.68595,331500000.0
2009-10-28 19:33:00,1.68595,1.6861,1.68565,1.68595,243700000.0
2009-10-28 19:34:00,1.68595,1.68605,1.68575,1.68575,325800000.0
2009-10-28 19:35:00,1.68575,1.6864,1.68575,1.68625,245100000.0
2009-10-28 19:36:00,1.6863,1.6864,1.68615,1.68635,151800000.0
2009-10-28 19:37:00,1.68635,1.6871,1.68635,1.68675,303000000.0
2009-10-28 19:38:00,1.6867,1.6868,1.68585,1.686,269900000.0
2009-10-28 19:39:00,1.686,1.686,1.6856,1.68575,285600000.0
2009-10-28 19:40:00,1.68575,1.68575,1.6853,1.68545,314600000.0
2009-10-28 19:41:00,1.6854,1.68555,1.6852,1.68525,320300000.0
2009-10-28 19:42:00,1.68515,1.6853,1.68505,1.68525,231800000.0
2009-10-28 19:43:00,1.68525,1.6854,1.68505,1.68505,250800000.0
2009-10-28 19:44:00,1.68505,1.68525,1.6849,1.68505,280900000.0
2009-10-28 19:45:00,1.68495,1.68515,1.6848,1.6851,332400000.0
2009-10-28 19:46:00,1.6851,1.6851,1.68445,1.6845,338900000.0
2009-10-28 19:47:00,1.68455,1.68465,1.6839,1.6844,342900000.0
2009-10-28 19:48:00,1.6844,1.6845,1.6842,1.6845,306300000.0
2009-10-28 19:49:00,1.6845,1.6848,1.6844,1.68475,157600000.0
2009-10-28 19:50:00,1.68475,1.68475,1.68445,1.6845,149200000.0
2009-10-28 19:51:00,1.6845,1.68485,1.6845,1.6846,218300000.0
2009-10-28 19:52:00,1.68465,1.68485,1.68465,1.6847,239400000.0
2009-10-28 19:53:00,1.6847,1.6852,1.68465,1.6852,334900000.0
2009-10-28 19:54:00,1.68515,1.6856,1.68505,1.68555,302200000.0
2009-10-28 19:55:00,1.6856,1.68575,1.68545,1.68555,292700000.0
2009-10-28 19:56:00,1.68565,1.6859,1.68545,1.6856,305600000.0
2009-10-28 19:57:00,1.6856,1.6856,1.68525,1.68545,277900000.0
2009-10-28 19:58:00,1.68545,1.68565,1.68535,1.68565,156500000.0
2009-10-28 19:59:00,1.68565,1.6859,1.6852,1.68585,284300000.0
2009-10-28 20:00:00,1.68585,1.68595,1.6852,1.68525,311000000.0
2009-10-28 20:01:00,1.68525,1.6859,1.68515,1.6859,300200000.0
2009-10-28 20:02:00,1.6859,1.6861,1.6854,1.6854,309100000.0
2009-10-28 20:03:00,1.6853,1.6854,1.68475,1.68505,178100000.0
2009-10-28 20:04:00,1.68505,1.68515,1.6848,1.68485,187200000.0
2009-10-28 20:05:00,1.68485,1.685,1.68465,1.685,128700000.0
2009-10-28 20:06:00,1.685,1.685,1.68465,1.68475,231400000.0
2009-10-28 20:07:00,1.68475,1.68475,1.6846,1.6846,216500000.0
2009-10-28 20:08:00,1.6846,1.68475,1.68435,1.68435,153500000.0
2009-10-28 20:09:00,1.68435,1.6847,1.6843,1.6845,106200000.0
2009-10-28 20:10:00,1.6846,1.68485,1.68435,1.68465,176800000.0
2009-10-28 20:11:00,1.68465,1.68475,1.68425,1.6844,259100000.0
2009-10-28 20:12:00,1.6844,1.6846,1.68425,1.6845,290000000.0
2009-10-28 20:13:00,1.68455,1.6847,1.6841,1.68415,170800000.0
2009-10-28 20:14:00,1.68415,1.6843,1.68395,1.68405,220200000.0
2009-10-28 20:15:00,1.684,1.684,1.6834,1.6835,263500000.0
2009-10-28 20:16:00,1.68355,1.68365,1.68305,1.6832,258600000.0
2009-10-28 20:17:00,1.6832,1.6835,1.6831,1.6832,179800000.0
2009-10-28 20:18:00,1.6832,1.68345,1.68305,1.68325,108600000.0
2009-10-28 20:19:00,1.68325,1.6838,1.68325,1.6837,164800000.0
2009-10-28 20:20:00,1.68365,1.68365,1.6834,1.6835,91300000.0
2009-10-28 20:21:00,1.68355,1.68355,1.6831,1.6831,158900000.0
2009-10-28 20:22:00,1.6831,1.6835,1.68305,1.68335,242500000.0
2009-10-28 20:23:00,1.6833,1.68365,1.68315,1.6834,341500000.0
2009-10-28 20:24:00,1.6834,1.6836,1.6831,1.6831,284000000.0
2009-10-28 20:25:00,1.6831,1.68325,1.68285,1.68305,275600000.0
2009-10-28 20:26:00,1.68305,1.68465,1.683,1.68465,356000000.0
2009-10-28 20:27:00,1.6847,1.68485,1.68415,1.68455,195400000.0
2009-10-28 20:28:00,1.68455,1.6851,1.6842,1.68465,139600000.0
2009-10-28 20:29:00,1.6846,1.6851,1.68445,1.685,201200000.0
2009-10-28 20:30:00,1.68495,1.6852,1.68495,1.68505,72900000.0
2009-10-28 20:31:00,1.68505,1.68515,1.68475,1.68485,167700000.0
2009-10-28 20:32:00,1.6848,1.68555,1.68465,1.6855,229600000.0
2009-10-28 20:33:00,1.6855,1.68655,1.6855,1.6863,272200000.0
2009-10-28 20:34:00,1.68635,1.68635,1.68585,1.68595,167800000.0
2009-10-28 20:35:00,1.68595,1.686,1.68575,1.6858,251700000.0
2009-10-28 20:36:00,1.6858,1.68605,1.6858,1.68595,230800000.0
2009-10-28 20:37:00,1.68595,1.68605,1.68585,1.6859,171800000.0
2009-10-28 20:38:00,1.6859,1.68595,1.6857,1.68585,196200000.0
2009-10-28 20:39:00,1.68585,1.68595,1.68565,1.6858,167000000.0
2009-10-28 20:40:00,1.68575,1.68575,1.6854,1.68555,215200000.0
2009-10-28 20:41:00,1.68555,1.68555,1.68535,1.68535,73000000.0
2009-10-28 20:42:00,1.68535,1.68545,1.68515,1.6853,131400000.0
2009-10-28 20:43:00,1.68535,1.6856,1.6853,1.68555,137600000.0
2009-10-28 20:44:00,1.68555,1.6856,1.6851,1.68555,230500000.0
2009-10-28 20:45:00,1.68545,1.68545,1.68515,1.68515,151500000.0
2009-10-28 20:46:00,1.68515,1.68515,1.6849,1.68505,283200000.0
2009-10-28 20:47:00,1.685,1.6852,1.6849,1.685,121600000.0
2009-10-28 20:48:00,1.685,1.685,1.68475,1.6848,79200000.0
2009-10-28 20:49:00,1.6848,1.6851,1.68465,1.6851,280200000.0
2009-10-28 20:50:00,1.68515,1.68515,1.68475,1.6851,278700000.0
2009-10-28 20:51:00,1.6851,1.6854,1.68505,1.68525,249300000.0
2009-10-28 20:52:00,1.6852,1.6853,1.68465,1.6847,314600000.0
2009-10-28 20:53:00,1.6846,1.6847,1.68445,1.6847,241300000.0
2009-10-28 20:54:00,1.68465,1.6847,1.68425,1.68435,210200000.0
2009-10-28 20:55:00,1.68435,1.68455,1.6843,1.6844,123500000.0
2009-10-28 20:56:00,1.6844,1.68445,1.68425,1.6843,105100000.0
2009-10-28 20:57:00,1.6843,1.68435,1.68385,1.6839,133400000.0
2009-10-28 20:58:00,1.6839,1.68405,1.68375,1.6838,290800000.0
2009-10-28 20:59:00,1.6838,1.68395,1.6836,1.6837,313000000.0
2009-10-28 21:00:00,1.6837,1.68395,1.68355,1.68355,199200000.0
2009-10-28 21:01:00,1.68355,1.6839,1.68325,1.68325,236800000.0
2009-10-28 21:02:00,1.68325,1.6836,1.68325,1.68345,130300000.0
2009-10-28 21:03:00,1.6834,1.6835,1.68315,1.6832,114200000.0
2009-10-28 21:04:00,1.68325,1.6833,1.68305,1.6831,220500000.0
2009-10-28 21:05:00,1.6831,1.6833,1.68305,1.68315,112900000.0
2009-10-28 21:06:00,1.68315,1.6846,1.68315,1.6845,160100000.0
2009-10-28 21:07:00,1.68455,1.68465,1.6842,1.6843,116600000.0
2009-10-28 21:08:00,1.68435,1.68445,1.684,1.684,149000000.0
2009-10-28 21:09:00,1.684,1.68445,1.684,1.68445,157300000.0
2009-10-28 21:10:00,1.6845,1.68485,1.6845,1.68465,185700000.0
2009-10-28 21:11:00,1.6847,1.68505,1.68465,1.68495,172400000.0
2009-10-28 21:12:00,1.68495,1.68515,1.684,1.684,214600000.0
2009-10-28 21:13:00,1.684,1.6842,1.68395,1.684,228200000.0
2009-10-28 21:14:00,1.68395,1.68395,1.68315,1.6834,340000000.0
2009-10-28 21:15:00,1.68325,1.6837,1.68325,1.68365,225900000.0
2009-10-28 21:16:00,1.68365,1.6837,1.6827,1.68285,247200000.0
2009-10-28 21:17:00,1.68285,1.6835,1.68285,1.68345,177200000.0
2009-10-28 21:18:00,1.6835,1.68365,1.68335,1.6836,81300000.0
2009-10-28 21:19:00,1.68365,1.6837,1.68345,1.6835,65300000.0
2009-10-28 21:20:00,1.68355,1.68415,1.6834,1.68415,59300000.0
2009-10-28 21:21:00,1.6841,1.68435,1.68405,1.6842,128900000.0
2009-10-28 21:22:00,1.68425,1.6843,1.6841,1.6841,88200000.0
2009-10-28 21:23:00,1.6841,1.6843,1.684,1.684,184600000.0
2009-10-28 21:24:00,1.68405,1.68435,1.68405,1.68425,119700000.0
2009-10-28 21:25:00,1.6843,1.6843,1.6841,1.6842,108800000.0
2009-10-28 21:26:00,1.68425,1.6843,1.68385,1.6839,208600000.0
2009-10-28 21:27:00,1.6839,1.68405,1.6839,1.684,49300000.0
2009-10-28 21:28:00,1.68395,1.6841,1.6838,1.684,95300000.0
2009-10-28 21:29:00,1.684,1.6841,1.6837,1.6837,149600000.0
2009-10-28 21:30:00,1.68375,1.6838,1.6836,1.6838,65000000.0
2009-10-28 21:31:00,1.68385,1.68385,1.68295,1.68305,261800000.0
2009-10-28 21:32:00,1.6831,1.6832,1.68285,1.68305,144800000.0
2009-10-28 21:33:00,1.68305,1.6832,1.6829,1.68305,207700000.0
2009-10-28 21:34:00,1.68305,1.68315,1.6828,1.683,210400000.0
2009-10-28 21:35:00,1.683,1.68325,1.6829,1.6829,179400000.0
2009-10-28 21:36:00,1.6829,1.683,1.68265,1.6828,222200000.0
2009-10-28 21:37:00,1.6828,1.6829,1.68235,1.68235,251900000.0
2009-10-28 21:38:00,1.68235,1.68315,1.68235,1.683,140800000.0
2009-10-28 21:39:00,1.683,1.68325,1.6829,1.68305,138700000.0
2009-10-28 21:40:00,1.6831,1.6831,1.6828,1.6829,144500000.0
2009-10-28 21:41:00,1.68295,1.68325,1.6829,1.6831,304100000.0
2009-10-28 21:42:00,1.68305,1.6833,1.68305,1.6831,151400000.0
2009-10-28 21:43:00,1.68305,1.6831,1.68275,1.6828,184700000.0
2009-10-28 21:44:00,1.6828,1.68285,1.68255,1.68255,159600000.0
2009-10-28 21:45:00,1.6827,1.6829,1.68255,1.6828,205200000.0
2009-10-28 21:46:00,1.6828,1.6828,1.6826,1.68275,223100000.0
2009-10-28 21:47:00,1.6827,1.68285,1.6826,1.68265,294000000.0
2009-10-28 21:48:00,1.6826,1.68295,1.68255,1.68275,139400000.0
2009-10-28 21:49:00,1.6828,1.6828,1.6822,1.6824,149800000.0
2009-10-28 21:50:00,1.6824,1.6825,1.68225,1.6823,149400000.0
2009-10-28 21:51:00,1.68235,1.68235,1.68195,1.68205,157000000.0
2009-10-28 21:52:00,1.68205,1.6821,1.68195,1.68205,43400000.0
2009-10-28 21:53:00,1.68205,1.6821,1.68185,1.6819,70400000.0
2009-10-28 21:54:00,1.6819,1.6822,1.6819,1.6821,97600000.0
2009-10-28 21:55:00,1.6821,1.68215,1.6819,1.6819,61100000.0
2009-10-28 21:56:00,1.6819,1.6819,1.6811,1.68115,135100000.0
2009-10-28 21:57:00,1.68115,1.68145,1.68105,1.6812,106300000.0
2009-10-28 21:58:00,1.6812,1.6812,1.68095,1.681,57700000.0
2009-10-28 21:59:00,1.681,1.68105,1.68065,1.6808,170600000.0
2009-10-28 22:00:00,1.6808,1.68085,1.6805,1.68075,117500000.0
2009-10-28 22:01:00,1.6808,1.6809,1.68055,1.68085,141900000.0
2009-10-28 22:02:00,1.68085,1.68105,1.68045,1.6806,124600000.0
2009-10-28 22:03:00,1.6806,1.68145,1.6804,1.68145,162900000.0
2009-10-28 22:04:00,1.68145,1.682,1.68125,1.68175,216700000.0
2009-10-28 22:05:00,1.6818,1.68185,1.6814,1.68145,83700000.0
2009-10-28 22:06:00,1.6815,1.68155,1.68125,1.6813,94300000.0
2009-10-28 22:07:00,1.68125,1.68145,1.68125,1.6813,90000000.0
2009-10-28 22:08:00,1.68125,1.68135,1.6812,1.6813,54100000.0
2009-10-28 22:09:00,1.6813,1.6813,1.681,1.6812,99500000.0
2009-10-28 22:10:00,1.6812,1.68125,1.68105,1.68105,86900000.0
2009-10-28 22:11:00,1.6811,1.6811,1.681,1.6811,30000000.0
2009-10-28 22:12:00,1.6811,1.6811,1.68095,1.6811,51100000.0
2009-10-28 22:13:00,1.6811,1.6812,1.681,1.6812,76300000.0
2009-10-28 22:14:00,1.6812,1.6812,1.68105,1.68105,55600000.0
2009-10-28 22:15:00,1.681,1.6813,1.681,1.68125,58600000.0
2009-10-28 22:16:00,1.68125,1.68155,1.68125,1.6814,120800000.0
2009-10-28 22:17:00,1.6813,1.6813,1.6812,1.68125,123000000.0
2009-10-28 22:18:00,1.68125,1.68125,1.681,1.681,105400000.0
2009-10-28 22:19:00,1.681,1.68115,1.681,1.68115,73500000.0
2009-10-28 22:20:00,1.6811,1.68175,1.6811,1.6817,156300000.0
2009-10-28 22:21:00,1.68175,1.68185,1.6816,1.68165,83800000.0
2009-10-28 22:22:00,1.6816,1.68165,1.68145,1.6815,62300000.0
2009-10-28 22:23:00,1.68155,1.68205,1.68135,1.68205,225400000.0
2009-10-28 22:24:00,1.68205,1.68205,1.6815,1.6816,219100000.0
2009-10-28 22:25:00,1.6815,1.6815,1.6813,1.68145,186700000.0
2009-10-28 22:26:00,1.68145,1.68155,1.68135,1.6814,62100000.0
2009-10-28 22:27:00,1.6814,1.6815,1.6812,1.6813,171500000.0
2009-10-28 22:28:00,1.68125,1.6815,1.6812,1.6814,210200000.0
2009-10-28 22:29:00,1.6815,1.68185,1.68145,1.6816,156400000.0
2009-10-28 22:30:00,1.6816,1.6816,1.68125,1.6813,50600000.0
2009-10-28 22:31:00,1.6813,1.68145,1.68115,1.68115,96200000.0
2009-10-28 22:32:00,1.68115,1.68125,1.68095,1.68115,105900000.0
2009-10-28 22:33:00,1.68115,1.6812,1.68075,1.68105,153300000.0
2009-10-28 22:34:00,1.68105,1.68125,1.681,1.6812,56900000.0
2009-10-28 22:35:00,1.6812,1.6813,1.68075,1.68095,216400000.0
2009-10-28 22:36:00,1.68095,1.68125,1.6809,1.6811,118900000.0
2009-10-28 22:37:00,1.681,1.6819,1.6809,1.68175,178600000.0
2009-10-28 22:38:00,1.68175,1.68215,1.6815,1.6818,122200000.0
2009-10-28 22:39:00,1.6818,1.6819,1.6814,1.6814,86500000.0
2009-10-28 22:40:00,1.6814,1.6816,1.68125,1.68155,75200000.0
2009-10-28 22:41:00,1.68155,1.68165,1.6813,1.6813,62400000.0
2009-10-28 22:42:00,1.6814,1.68155,1.6813,1.68135,83400000.0
2009-10-28 22:43:00,1.68135,1.68155,1.68135,1.6815,82300000.0
2009-10-28 22:44:00,1.6815,1.6817,1.6815,1.6815,119700000.0
2009-10-28 22:45:00,1.6815,1.6817,1.6813,1.68135,218100000.0
2009-10-28 22:46:00,1.68135,1.6816,1.68105,1.6816,93800000.0
2009-10-28 22:47:00,1.68155,1.6822,1.68155,1.68195,91200000.0
2009-10-28 22:48:00,1.6819,1.6822,1.6819,1.682,85500000.0
2009-10-28 22:49:00,1.68205,1.6822,1.68185,1.6819,99500000.0
2009-10-28 22:50:00,1.68195,1.68195,1.6814,1.6815,110800000.0
2009-10-28 22:51:00,1.6815,1.68175,1.6815,1.6817,106900000.0
2009-10-28 22:52:00,1.6819,1.68225,1.6817,1.682,231600000.0
2009-10-28 22:53:00,1.682,1.6821,1.6817,1.6819,42000000.0
2009-10-28 22:54:00,1.6818,1.682,1.6815,1.6819,60900000.0
2009-10-28 22:55:00,1.68195,1.68195,1.68145,1.6816,60300000.0
2009-10-28 22:56:00,1.6816,1.6817,1.6814,1.68145,37200000.0
2009-10-28 22:57:00,1.6814,1.6816,1.6814,1.68155,50500000.0
2009-10-28 22:58:00,1.68165,1.68165,1.68125,1.6816,35400000.0
2009-10-28 22:59:00,1.68155,1.68195,1.68145,1.68155,118900000.0
2009-10-28 23:00:00,1.68155,1.6817,1.6813,1.6813,48600000.0
2009-10-28 23:01:00,1.6815,1.6816,1.6814,1.6815,21000000.0
2009-10-28 23:02:00,1.68155,1.6818,1.68105,1.68175,42000000.0
2009-10-28 23:03:00,1.6817,1.6818,1.6815,1.68165,32000000.0
2009-10-28 23:04:00,1.68165,1.68175,1.6816,1.6816,40600000.0
2009-10-28 23:05:00,1.6816,1.68175,1.6816,1.6817,19000000.0
2009-10-28 23:06:00,1.68175,1.68175,1.68165,1.68165,10000000.0
2009-10-28 23:07:00,1.6817,1.6817,1.68095,1.68105,37800000.0
2009-10-28 23:08:00,1.68105,1.68105,1.68065,1.68065,30000000.0
2009-10-28 23:09:00,1.6807,1.68085,1.6804,1.68045,43300000.0
2009-10-28 23:10:00,1.68045,1.68095,1.68045,1.6808,21400000.0
2009-10-28 23:11:00,1.6808,1.68085,1.6807,1.6808,31700000.0
2009-10-28 23:12:00,1.6808,1.6808,1.68065,1.6808,28100000.0
2009-10-28 23:13:00,1.6808,1.6808,1.6807,1.6808,14000000.0
2009-10-28 23:14:00,1.68075,1.68085,1.68065,1.68065,16000000.0
2009-10-28 23:15:00,1.6806,1.6806,1.6805,1.6806,18000000.0
2009-10-28 23:16:00,1.68055,1.6808,1.68045,1.6808,26000000.0
2009-10-28 23:17:00,1.6808,1.6808,1.68075,1.68075,13000000.0
2009-10-28 23:18:00,1.6808,1.6809,1.68075,1.68085,34800000.0
2009-10-28 23:19:00,1.68085,1.68115,1.68085,1.68115,26900000.0
2009-10-28 23:20:00,1.6811,1.68125,1.681,1.68125,25000000.0
2009-10-28 23:21:00,1.6812,1.68135,1.6811,1.68125,24000000.0
2009-10-28 23:22:00,1.6813,1.68135,1.68115,1.6812,20000000.0
2009-10-28 23:23:00,1.6812,1.68195,1.68115,1.68145,63220000.0
2009-10-28 23:24:00,1.6819,1.6819,1.6812,1.6813,51760000.0
2009-10-28 23:25:00,1.68125,1.6814,1.68125,1.68125,65600000.0
2009-10-28 23:26:00,1.68125,1.6814,1.68125,1.68125,34200000.0
2009-10-28 23:27:00,1.68125,1.6815,1.68125,1.68145,24400000.0
2009-10-28 23:28:00,1.6814,1.6816,1.68135,1.68145,54200000.0
2009-10-28 23:29:00,1.68145,1.68155,1.68125,1.6814,23500000.0
2009-10-28 23:30:00,1.6814,1.68165,1.68125,1.6815,23000000.0
2009-10-28 23:31:00,1.6815,1.6815,1.6813,1.6813,3000000.0
2009-10-28 23:32:00,1.68115,1.68135,1.68115,1.68135,20500000.0
2009-10-28 23:33:00,1.6813,1.68145,1.68115,1.6813,26000000.0
2009-10-28 23:34:00,1.6813,1.6814,1.6812,1.6814,14000000.0
2009-10-28 23:35:00,1.68135,1.68145,1.68135,1.68145,28000000.0
2009-10-28 23:36:00,1.68155,1.68155,1.68135,1.6815,18000000.0
2009-10-28 23:37:00,1.6813,1.6813,1.6813,1.6813,1400000.0
2009-10-28 23:38:00,1.6815,1.6816,1.6815,1.68155,6000000.0
2009-10-28 23:39:00,1.6815,1.6815,1.6814,1.6815,17100000.0
2009-10-28 23:40:00,1.6815,1.6815,1.68145,1.68145,10000000.0
2009-10-28 23:41:00,1.68145,1.68145,1.68145,1.68145,4000000.0
2009-10-28 23:42:00,1.6814,1.6815,1.68115,1.68115,43400000.0
2009-10-28 23:43:00,1.6812,1.6816,1.6812,1.68145,60000000.0
2009-10-28 23:44:00,1.68145,1.68155,1.68135,1.6815,30000000.0
2009-10-28 23:45:00,1.68145,1.68145,1.6814,1.68145,36000000.0
2009-10-28 23:46:00,1.68145,1.68145,1.68115,1.6812,61700000.0
2009-10-28 23:47:00,1.68125,1.6817,1.68105,1.6817,95800000.0
2009-10-28 23:48:00,1.6817,1.6822,1.68145,1.6816,104200000.0
2009-10-28 23:49:00,1.68175,1.68195,1.6813,1.6815,88800000.0
2009-10-28 23:50:00,1.6815,1.6817,1.68145,1.68145,69100000.0
2009-10-28 23:51:00,1.68145,1.68155,1.68145,1.68155,34300000.0
2009-10-28 23:52:00,1.68155,1.6818,1.68155,1.6818,31000000.0
2009-10-28 23:53:00,1.6818,1.68195,1.68175,1.6819,34400000.0
2009-10-28 23:54:00,1.6818,1.682,1.6816,1.6818,29800000.0
2009-10-28 23:55:00,1.68175,1.6818,1.6816,1.68175,26000000.0
2009-10-28 23:56:00,1.68165,1.6818,1.6816,1.68175,16000000.0
2009-10-28 23:57:00,1.68165,1.68165,1.6806,1.68085,37000000.0
2009-10-28 23:58:00,1.68085,1.6813,1.68085,1.68125,39000000.0
2009-10-28 23:59:00,1.68125,1.6814,1.68085,1.681,32000000.0
2009-10-29 00:00:00,1.68095,1.681,1.6808,1.6809,35000000.0
2009-10-29 00:01:00,1.6809,1.681,1.6809,1.681,16000000.0
2009-10-29 00:02:00,1.681,1.681,1.681,1.681,3000000.0
2009-10-29 00:03:00,1.681,1.6811,1.68095,1.6811,21000000.0
2009-10-29 00:04:00,1.6811,1.6812,1.68105,1.68115,16000000.0
2009-10-29 00:05:00,1.6813,1.6815,1.6813,1.6815,7400000.0
2009-10-29 00:06:00,1.68155,1.6816,1.681,1.68125,20400000.0
2009-10-29 00:07:00,1.68115,1.68155,1.68115,1.6812,11400000.0
2009-10-29 00:08:00,1.6812,1.6813,1.6812,1.6813,5000000.0
2009-10-29 00:09:00,1.6813,1.68155,1.6813,1.68155,15500000.0
2009-10-29 00:10:00,1.6815,1.6816,1.6815,1.6816,14000000.0
2009-10-29 00:11:00,1.68155,1.68165,1.6815,1.68155,58500000.0
2009-10-29 00:12:00,1.68155,1.68165,1.68145,1.6816,34100000.0
2009-10-29 00:13:00,1.6815,1.6817,1.68145,1.68155,36800000.0
2009-10-29 00:14:00,1.68155,1.68175,1.68155,1.68165,25000000.0
2009-10-29 00:15:00,1.68165,1.68175,1.68165,1.68165,17000000.0
2009-10-29 00:16:00,1.6816,1.6817,1.6816,1.68165,14000000.0
2009-10-29 00:17:00,1.68165,1.6818,1.68165,1.6818,41200000.0
2009-10-29 00:18:00,1.6818,1.68215,1.68175,1.6821,56900000.0
2009-10-29 00:19:00,1.68205,1.68215,1.6817,1.6818,45400000.0
2009-10-29 00:20:00,1.68185,1.68185,1.68175,1.68185,15000000.0
2009-10-29 00:21:00,1.6819,1.682,1.6819,1.68195,6000000.0
2009-10-29 00:22:00,1.6818,1.68185,1.68155,1.68185,33500000.0
2009-10-29 00:23:00,1.6818,1.68205,1.68175,1.682,60700000.0
2009-10-29 00:24:00,1.682,1.6831,1.68175,1.68265,95700000.0
2009-10-29 00:25:00,1.6827,1.6829,1.68265,1.68285,46000000.0
2009-10-29 00:26:00,1.68275,1.68285,1.6827,1.6827,39000000.0
2009-10-29 00:27:00,1.68265,1.6827,1.68265,1.6827,9000000.0
2009-10-29 00:28:00,1.6827,1.6827,1.68145,1.68155,56600000.0
2009-10-29 00:29:00,1.6816,1.6816,1.68135,1.6814,15000000.0
2009-10-29 00:30:00,1.68145,1.6815,1.6813,1.6815,33500000.0
2009-10-29 00:31:00,1.68145,1.6815,1.6813,1.68135,20100000.0
2009-10-29 00:32:00,1.68125,1.68135,1.68095,1.68135,33300000.0
2009-10-29 00:33:00,1.68135,1.68135,1.68135,1.68135,1400000.0
2009-10-29 00:34:00,1.68135,1.68135,1.68135,1.68135,10000000.0
2009-10-29 00:35:00,1.68135,1.68135,1.6812,1.6813,30100000.0
2009-10-29 00:36:00,1.68125,1.68125,1.68115,1.68115,29600000.0
2009-10-29 00:37:00,1.6812,1.6812,1.68105,1.68115,44500000.0
2009-10-29 00:38:00,1.68115,1.6813,1.6811,1.6813,20700000.0
2009-10-29 00:39:00,1.6812,1.68135,1.6812,1.6813,10900000.0
2009-10-29 00:40:00,1.68125,1.68135,1.68125,1.68135,37000000.0
2009-10-29 00:41:00,1.6814,1.6816,1.6813,1.6816,40400000.0
2009-10-29 00:42:00,1.6816,1.68175,1.68155,1.6817,29000000.0
2009-10-29 00:43:00,1.6817,1.68175,1.6815,1.6815,36400000.0
2009-10-29 00:44:00,1.6815,1.68165,1.68135,1.68135,71900000.0
2009-10-29 00:45:00,1.68135,1.68145,1.68125,1.6813,41200000.0
2009-10-29 00:46:00,1.68125,1.68135,1.68125,1.68135,5500000.0
2009-10-29 00:47:00,1.68135,1.68135,1.68125,1.68135,24300000.0
2009-10-29 00:48:00,1.68135,1.68135,1.6813,1.6813,16900000.0
2009-10-29 00:49:00,1.6813,1.6813,1.68105,1.6813,68100000.0
2009-10-29 00:50:00,1.6813,1.68135,1.6812,1.68135,48100000.0
2009-10-29 00:51:00,1.68125,1.6813,1.68105,1.68125,42700000.0
2009-10-29 00:52:00,1.6813,1.68135,1.68125,1.68135,14000000.0
2009-10-29 00:53:00,1.68135,1.6817,1.6813,1.6817,49500000.0
2009-10-29 00:54:00,1.68155,1.68155,1.68135,1.68145,62900000.0
2009-10-29 00:55:00,1.68145,1.68155,1.6814,1.68155,15000000.0
2009-10-29 00:56:00,1.6815,1.68155,1.6815,1.68155,8000000.0
2009-10-29 00:57:00,1.6815,1.68165,1.68145,1.6816,21000000.0
2009-10-29 00:58:00,1.68155,1.68215,1.68155,1.6821,76600000.0
2009-10-29 00:59:00,1.68215,1.6823,1.68205,1.6822,90000000.0
2009-10-29 01:00:00,1.6823,1.6824,1.68225,1.6824,66600000.0
2009-10-29 01:01:00,1.6824,1.6825,1.6823,1.68245,72800000.0
2009-10-29 01:02:00,1.68245,1.6825,1.68235,1.6824,36500000.0
2009-10-29 01:03:00,1.68235,1.68245,1.6822,1.68235,37000000.0
2009-10-29 01:04:00,1.6824,1.6824,1.68195,1.682,29000000.0
2009-10-29 01:05:00,1.68195,1.6821,1.68195,1.68205,22000000.0
2009-10-29 01:06:00,1.682,1.68205,1.6818,1.68185,23700000.0
2009-10-29 01:07:00,1.6818,1.6822,1.6818,1.6822,20800000.0
2009-10-29 01:08:00,1.68215,1.6823,1.68205,1.6822,30100000.0
2009-10-29 01:09:00,1.6822,1.6822,1.6822,1.6822,5000000.0
2009-10-29 01:10:00,1.6821,1.6822,1.682,1.6821,43600000.0
2009-10-29 01:11:00,1.68205,1.68215,1.68205,1.6821,16000000.0
2009-10-29 01:12:00,1.68215,1.6823,1.68215,1.6823,27700000.0
2009-10-29 01:13:00,1.6823,1.68235,1.68215,1.6822,20600000.0
2009-10-29 01:14:00,1.68215,1.6822,1.68215,1.6822,2500000.0
2009-10-29 01:15:00,1.68215,1.6826,1.68215,1.68255,48100000.0
2009-10-29 01:16:00,1.68255,1.68255,1.68155,1.6816,102700000.0
2009-10-29 01:17:00,1.6816,1.6819,1.6816,1.6819,49200000.0
2009-10-29 01:18:00,1.68185,1.68195,1.6818,1.6818,24000000.0
2009-10-29 01:19:00,1.68185,1.68215,1.6818,1.68215,49500000.0
2009-10-29 01:20:00,1.68215,1.6824,1.68195,1.68195,45100000.0
2009-10-29 01:21:00,1.682,1.68225,1.682,1.68225,31700000.0
2009-10-29 01:22:00,1.68225,1.68235,1.6822,1.6823,16500000.0
2009-10-29 01:23:00,1.6823,1.68235,1.6821,1.68215,23000000.0
2009-10-29 01:24:00,1.68215,1.6822,1.682,1.68205,29200000.0
2009-10-29 01:25:00,1.68205,1.6822,1.682,1.682,17800000.0
2009-10-29 01:26:00,1.682,1.682,1.68185,1.6819,25500000.0
2009-10-29 01:27:00,1.6819,1.682,1.6819,1.682,45600000.0
2009-10-29 01:28:00,1.68195,1.682,1.68195,1.682,13000000.0
2009-10-29 01:29:00,1.68195,1.68205,1.68195,1.682,16300000.0
2009-10-29 01:30:00,1.682,1.68205,1.68175,1.68185,36600000.0
2009-10-29 01:31:00,1.6818,1.68185,1.6817,1.6818,21500000.0
2009-10-29 01:32:00,1.6818,1.6818,1.6813,1.68135,52100000.0
2009-10-29 01:33:00,1.6814,1.6815,1.6814,1.6815,9000000.0
2009-10-29 01:34:00,1.68145,1.6815,1.6813,1.6813,22500000.0
2009-10-29 01:35:00,1.6813,1.68135,1.68075,1.68085,62800000.0
2009-10-29 01:36:00,1.68085,1.68095,1.6807,1.6809,41600000.0
2009-10-29 01:37:00,1.6809,1.68115,1.6809,1.68115,26200000.0
2009-10-29 01:38:00,1.68115,1.68115,1.681,1.681,8000000.0
2009-10-29 01:39:00,1.6809,1.6809,1.6809,1.6809,2200000.0
2009-10-29 01:40:00,1.681,1.6811,1.68095,1.68095,24800000.0
2009-10-29 01:41:00,1.68095,1.68115,1.68095,1.68115,36500000.0
2009-10-29 01:42:00,1.681,1.68105,1.68085,1.681,23200000.0
2009-10-29 01:43:00,1.68105,1.6811,1.681,1.68105,13800000.0
2009-10-29 01:44:00,1.68095,1.6818,1.68095,1.68165,60500000.0
2009-10-29 01:45:00,1.68175,1.68185,1.6816,1.68165,27000000.0
2009-10-29 01:46:00,1.6817,1.6818,1.68165,1.6817,22200000.0
2009-10-29 01:47:00,1.6817,1.6819,1.6817,1.68185,10400000.0
2009-10-29 01:48:00,1.6819,1.68195,1.68175,1.68175,12600000.0
2009-10-29 01:49:00,1.68185,1.68185,1.6817,1.68175,12500000.0
2009-10-29 01:50:00,1.68175,1.6819,1.6817,1.6819,21000000.0
2009-10-29 01:51:00,1.6819,1.6819,1.6818,1.6818,10200000.0
2009-10-29 01:52:00,1.68185,1.68185,1.6816,1.68175,44300000.0
2009-10-29 01:53:00,1.68165,1.68165,1.6812,1.68135,40400000.0
2009-10-29 01:54:00,1.6814,1.68145,1.6813,1.6814,56900000.0
2009-10-29 01:55:00,1.6814,1.68145,1.6812,1.6814,45500000.0
2009-10-29 01:56:00,1.68135,1.6814,1.68115,1.6812,22000000.0
2009-10-29 01:57:00,1.6811,1.6811,1.6806,1.6808,45100000.0
2009-10-29 01:58:00,1.68075,1.68085,1.6807,1.6808,27400000.0
2009-10-29 01:59:00,1.6808,1.6809,1.6807,1.68085,32600000.0
2009-10-29 02:00:00,1.68075,1.68085,1.6806,1.68085,84300000.0
2009-10-29 02:01:00,1.68085,1.6809,1.6807,1.6809,51100000.0
2009-10-29 02:02:00,1.68085,1.681,1.6807,1.6807,22400000.0
2009-10-29 02:03:00,1.68065,1.68085,1.68065,1.6808,35200000.0
2009-10-29 02:04:00,1.6808,1.681,1.68075,1.68085,55700000.0
2009-10-29 02:05:00,1.68095,1.6813,1.6809,1.6812,148000000.0
2009-10-29 02:06:00,1.68135,1.68155,1.6813,1.6814,27800000.0
2009-10-29 02:07:00,1.68135,1.68175,1.68135,1.68135,113900000.0
2009-10-29 02:08:00,1.68135,1.68165,1.6807,1.68075,112500000.0
2009-10-29 02:09:00,1.6807,1.681,1.6804,1.68095,151700000.0
2009-10-29 02:10:00,1.68095,1.6812,1.68045,1.68085,126800000.0
2009-10-29 02:11:00,1.6809,1.681,1.68075,1.6808,91400000.0
2009-10-29 02:12:00,1.6808,1.68085,1.6805,1.6806,47200000.0
2009-10-29 02:13:00,1.68065,1.6813,1.68045,1.6811,125400000.0
2009-10-29 02:14:00,1.68115,1.68115,1.6808,1.6809,65400000.0
2009-10-29 02:15:00,1.68095,1.681,1.68075,1.68075,109100000.0
2009-10-29 02:16:00,1.68075,1.6809,1.6798,1.6801,142200000.0
2009-10-29 02:17:00,1.6801,1.68035,1.6797,1.68,143200000.0
2009-10-29 02:18:00,1.68005,1.68065,1.68,1.68035,137700000.0
2009-10-29 02:19:00,1.68045,1.68045,1.6798,1.68005,163200000.0
2009-10-29 02:20:00,1.68005,1.6805,1.6798,1.6805,104100000.0
2009-10-29 02:21:00,1.68055,1.68115,1.6804,1.6811,110300000.0
2009-10-29 02:22:00,1.681,1.6813,1.6807,1.68075,133800000.0
2009-10-29 02:23:00,1.68085,1.68105,1.6805,1.68065,134300000.0
2009-10-29 02:24:00,1.68065,1.6808,1.6804,1.6804,109200000.0
2009-10-29 02:25:00,1.68035,1.6806,1.68035,1.68055,77600000.0
2009-10-29 02:26:00,1.6805,1.6808,1.6804,1.68075,143900000.0
2009-10-29 02:27:00,1.68075,1.6812,1.68065,1.68095,186000000.0
2009-10-29 02:28:00,1.68085,1.68125,1.6806,1.68105,232200000.0
2009-10-29 02:29:00,1.68105,1.6813,1.6809,1.68125,102800000.0
2009-10-29 02:30:00,1.6812,1.6813,1.6811,1.6811,65900000.0
2009-10-29 02:31:00,1.6811,1.6812,1.68065,1.6812,141700000.0
2009-10-29 02:32:00,1.68115,1.6812,1.68065,1.6808,127100000.0
2009-10-29 02:33:00,1.6808,1.6808,1.68055,1.68065,81900000.0
2009-10-29 02:34:00,1.68065,1.6807,1.68045,1.6805,70700000.0
2009-10-29 02:35:00,1.6805,1.6806,1.6802,1.68025,116700000.0
2009-10-29 02:36:00,1.68015,1.6803,1.6795,1.6798,126400000.0
2009-10-29 02:37:00,1.67975,1.68,1.67965,1.67965,97900000.0
2009-10-29 02:38:00,1.67965,1.6797,1.67905,1.6794,121600000.0
2009-10-29 02:39:00,1.6795,1.67955,1.6792,1.67945,126000000.0
2009-10-29 02:40:00,1.67945,1.67985,1.6793,1.67975,93600000.0
2009-10-29 02:41:00,1.67975,1.68005,1.67965,1.67975,89600000.0
2009-10-29 02:42:00,1.6797,1.67985,1.6792,1.6793,138300000.0
2009-10-29 02:43:00,1.67945,1.67995,1.67935,1.6798,133600000.0
2009-10-29 02:44:00,1.67995,1.67995,1.67975,1.6798,85500000.0
2009-10-29 02:45:00,1.67985,1.68005,1.67975,1.67985,100300000.0
2009-10-29 02:46:00,1.67985,1.67995,1.6798,1.6799,82800000.0
2009-10-29 02:47:00,1.6799,1.68005,1.67975,1.68005,21500000.0
2009-10-29 02:48:00,1.68,1.6803,1.68,1.6803,79700000.0
2009-10-29 02:49:00,1.6802,1.6806,1.68015,1.68055,62300000.0
2009-10-29 02:50:00,1.68055,1.6807,1.68045,1.6806,97600000.0
2009-10-29 02:51:00,1.6806,1.6807,1.68055,1.68065,30400000.0
2009-10-29 02:52:00,1.68065,1.6809,1.6804,1.68065,125100000.0
2009-10-29 02:53:00,1.68065,1.6807,1.6803,1.6804,76200000.0
2009-10-29 02:54:00,1.68045,1.68045,1.6801,1.6802,125600000.0
2009-10-29 02:55:00,1.6803,1.681,1.6801,1.681,133700000.0
2009-10-29 02:56:00,1.68105,1.68105,1.6804,1.68045,51100000.0
2009-10-29 02:57:00,1.6804,1.6805,1.68025,1.6803,85800000.0
2009-10-29 02:58:00,1.6803,1.6804,1.6802,1.6802,71400000.0
2009-10-29 02:59:00,1.68035,1.68045,1.68015,1.68025,74700000.0
2009-10-29 03:00:00,1.68025,1.6803,1.68015,1.68025,56900000.0
2009-10-29 03:01:00,1.68025,1.68085,1.6802,1.6807,105700000.0
2009-10-29 03:02:00,1.6807,1.6809,1.6804,1.68055,128400000.0
2009-10-29 03:03:00,1.68055,1.6807,1.68035,1.68055,104800000.0
2009-10-29 03:04:00,1.68055,1.68085,1.68055,1.68055,122700000.0
2009-10-29 03:05:00,1.68055,1.68065,1.6804,1.6805,92100000.0
2009-10-29 03:06:00,1.68055,1.68055,1.67995,1.68005,93600000.0
2009-10-29 03:07:00,1.6801,1.6802,1.68,1.6802,78000000.0
2009-10-29 03:08:00,1.68025,1.6803,1.68005,1.68025,63400000.0
2009-10-29 03:09:00,1.6803,1.6804,1.6802,1.6804,58800000.0
2009-10-29 03:10:00,1.68035,1.681,1.68035,1.68095,77600000.0
2009-10-29 03:11:00,1.68095,1.6817,1.68095,1.6815,105500000.0
2009-10-29 03:12:00,1.68155,1.6817,1.68135,1.68165,102300000.0
2009-10-29 03:13:00,1.68165,1.6817,1.68135,1.68145,70900000.0
2009-10-29 03:14:00,1.68145,1.68145,1.68125,1.6813,57800000.0
2009-10-29 03:15:00,1.68135,1.68145,1.68115,1.6812,75000000.0
2009-10-29 03:16:00,1.6812,1.6815,1.6811,1.6815,74500000.0
2009-10-29 03:17:00,1.68155,1.68155,1.68125,1.68145,50300000.0
2009-10-29 03:18:00,1.68145,1.68145,1.68105,1.6811,42300000.0
2009-10-29 03:19:00,1.6811,1.68115,1.681,1.68115,70100000.0
2009-10-29 03:20:00,1.6812,1.68145,1.68105,1.6813,64200000.0
2009-10-29 03:21:00,1.68135,1.68155,1.68125,1.68145,69600000.0
2009-10-29 03:22:00,1.68145,1.68155,1.6813,1.6813,75000000.0
2009-10-29 03:23:00,1.6813,1.6816,1.6813,1.6815,77400000.0
2009-10-29 03:24:00,1.68155,1.6816,1.6814,1.68155,67900000.0
2009-10-29 03:25:00,1.6815,1.6817,1.68145,1.6815,91500000.0
2009-10-29 03:26:00,1.68155,1.6817,1.68145,1.6816,53200000.0
2009-10-29 03:27:00,1.6817,1.6817,1.6814,1.68145,41900000.0
2009-10-29 03:28:00,1.6814,1.68145,1.68125,1.68135,46300000.0
2009-10-29 03:29:00,1.68135,1.6814,1.6811,1.68115,55400000.0
2009-10-29 03:30:00,1.6811,1.68125,1.68095,1.68105,147700000.0
2009-10-29 03:31:00,1.6811,1.6811,1.68065,1.68065,61400000.0
2009-10-29 03:32:00,1.6806,1.68085,1.68055,1.68075,141000000.0
2009-10-29 03:33:00,1.68075,1.68075,1.6806,1.6806,42400000.0
2009-10-29 03:34:00,1.6806,1.6807,1.6806,1.6806,50000000.0
2009-10-29 03:35:00,1.6806,1.68075,1.68055,1.68065,77400000.0
2009-10-29 03:36:00,1.68065,1.68085,1.6806,1.68075,37500000.0
2009-10-29 03:37:00,1.68075,1.6811,1.68065,1.6809,60400000.0
2009-10-29 03:38:00,1.68095,1.68095,1.6806,1.68065,74600000.0
2009-10-29 03:39:00,1.68065,1.68085,1.68055,1.68085,57700000.0
2009-10-29 03:40:00,1.6808,1.681,1.6805,1.68095,95900000.0
2009-10-29 03:41:00,1.68095,1.681,1.68055,1.68055,94000000.0
2009-10-29 03:42:00,1.68055,1.6809,1.68045,1.68045,77800000.0
2009-10-29 03:43:00,1.68045,1.6806,1.6804,1.6804,69500000.0
2009-10-29 03:44:00,1.68045,1.68055,1.68035,1.68045,56800000.0
2009-10-29 03:45:00,1.68045,1.6806,1.68025,1.6806,77200000.0
2009-10-29 03:46:00,1.6806,1.6807,1.68045,1.68065,73100000.0
2009-10-29 03:47:00,1.6807,1.6807,1.6805,1.6806,51600000.0
2009-10-29 03:48:00,1.68055,1.68085,1.68055,1.6808,54300000.0
2009-10-29 03:49:00,1.6808,1.6808,1.6805,1.68055,58500000.0
2009-10-29 03:50:00,1.68055,1.68065,1.6805,1.68065,19000000.0
2009-10-29 03:51:00,1.68065,1.68065,1.6805,1.68065,88400000.0
2009-10-29 03:52:00,1.6806,1.68075,1.68045,1.68065,73500000.0
2009-10-29 03:53:00,1.6806,1.6807,1.6805,1.6806,58800000.0
2009-10-29 03:54:00,1.6806,1.68065,1.68045,1.6806,73900000.0
2009-10-29 03:55:00,1.6806,1.681,1.6806,1.68075,115300000.0
2009-10-29 03:56:00,1.6808,1.68085,1.68055,1.68065,114800000.0
2009-10-29 03:57:00,1.6807,1.6808,1.68055,1.68075,60800000.0
2009-10-29 03:58:00,1.6808,1.6808,1.6805,1.6805,84200000.0
2009-10-29 03:59:00,1.6805,1.68055,1.6803,1.68035,59000000.0
2009-10-29 04:00:00,1.68035,1.68045,1.6799,1.6799,50800000.0
2009-10-29 04:01:00,1.6799,1.6801,1.67975,1.67975,60100000.0
2009-10-29 04:02:00,1.6798,1.68005,1.67975,1.6799,57700000.0
2009-10-29 04:03:00,1.67985,1.6808,1.67985,1.68055,91500000.0
2009-10-29 04:04:00,1.6805,1.68075,1.6803,1.68055,128200000.0
2009-10-29 04:05:00,1.68055,1.68055,1.6802,1.6802,68400000.0
2009-10-29 04:06:00,1.68025,1.6804,1.68015,1.68025,78400000.0
2009-10-29 04:07:00,1.68025,1.68045,1.68025,1.68045,93300000.0
2009-10-29 04:08:00,1.68035,1.68045,1.68025,1.6803,55600000.0
2009-10-29 04:09:00,1.6803,1.6808,1.6803,1.68075,59600000.0
2009-10-29 04:10:00,1.6808,1.6809,1.68065,1.6809,60100000.0
2009-10-29 04:11:00,1.68085,1.681,1.68075,1.68095,69400000.0
2009-10-29 04:12:00,1.68095,1.68115,1.6809,1.6811,46400000.0
2009-10-29 04:13:00,1.68115,1.68135,1.6811,1.6813,54200000.0
2009-10-29 04:14:00,1.68125,1.68125,1.68095,1.68115,91800000.0
2009-10-29 04:15:00,1.68115,1.6812,1.681,1.681,49100000.0
2009-10-29 04:16:00,1.68095,1.68115,1.6809,1.681,57100000.0
2009-10-29 04:17:00,1.68095,1.68105,1.6809,1.68105,43000000.0
2009-10-29 04:18:00,1.68105,1.68115,1.68095,1.681,24400000.0
2009-10-29 04:19:00,1.681,1.6812,1.68085,1.68105,83200000.0
2009-10-29 04:20:00,1.6811,1.6811,1.681,1.681,9000000.0
2009-10-29 04:21:00,1.681,1.681,1.68095,1.68095,28700000.0
2009-10-29 04:22:00,1.681,1.68105,1.681,1.681,13000000.0
2009-10-29 04:23:00,1.68095,1.6811,1.68095,1.681,26800000.0
2009-10-29 04:24:00,1.68095,1.68095,1.68095,1.68095,2200000.0
2009-10-29 04:25:00,1.68105,1.6811,1.6807,1.68075,34900000.0
2009-10-29 04:26:00,1.6807,1.6807,1.6805,1.68055,47700000.0
2009-10-29 04:27:00,1.68055,1.68055,1.68055,1.68055,2000000.0
2009-10-29 04:28:00,1.68055,1.68055,1.68015,1.6802,13000000.0
2009-10-29 04:29:00,1.68025,1.6805,1.6802,1.6805,43100000.0
2009-10-29 04:30:00,1.68055,1.6807,1.6805,1.6807,56900000.0
2009-10-29 04:31:00,1.6807,1.6807,1.68055,1.68055,18000000.0
2009-10-29 04:32:00,1.68055,1.6806,1.68025,1.68035,27300000.0
2009-10-29 04:33:00,1.6803,1.68035,1.67995,1.68015,25100000.0
2009-10-29 04:34:00,1.68015,1.68025,1.6799,1.68005,29500000.0
2009-10-29 04:35:00,1.6798,1.67985,1.67975,1.6798,8000000.0
2009-10-29 04:36:00,1.6798,1.6799,1.67975,1.6799,33000000.0
2009-10-29 04:37:00,1.6798,1.67995,1.6798,1.6799,34000000.0
2009-10-29 04:38:00,1.6799,1.6802,1.6798,1.6802,48000000.0
2009-10-29 04:39:00,1.68025,1.6803,1.67995,1.68,84100000.0
2009-10-29 04:40:00,1.68005,1.6802,1.67995,1.6802,69600000.0
2009-10-29 04:41:00,1.68015,1.68015,1.68,1.6801,33500000.0
2009-10-29 04:42:00,1.68015,1.6802,1.68005,1.6802,25400000.0
2009-10-29 04:43:00,1.68015,1.6803,1.6801,1.6803,42100000.0
2009-10-29 04:44:00,1.68025,1.6803,1.6801,1.6802,30000000.0
2009-10-29 04:45:00,1.6802,1.68025,1.6801,1.68015,27800000.0
2009-10-29 04:46:00,1.68015,1.68025,1.6801,1.6802,47400000.0
2009-10-29 04:47:00,1.6802,1.68025,1.6801,1.6802,61600000.0
2009-10-29 04:48:00,1.6802,1.68025,1.6801,1.68025,32800000.0
2009-10-29 04:49:00,1.68025,1.68035,1.68015,1.6803,37500000.0
2009-10-29 04:50:00,1.6803,1.6803,1.6801,1.68025,53300000.0
2009-10-29 04:51:00,1.68025,1.68035,1.68025,1.68025,29600000.0
2009-10-29 04:52:00,1.68025,1.68025,1.68015,1.6802,18400000.0
2009-10-29 04:53:00,1.68025,1.68025,1.6802,1.6802,17900000.0
2009-10-29 04:54:00,1.68015,1.68035,1.68015,1.68035,26100000.0
2009-10-29 04:55:00,1.68035,1.68035,1.6803,1.68035,15400000.0
2009-10-29 04:56:00,1.68035,1.6805,1.6803,1.6804,18700000.0
2009-10-29 04:57:00,1.6804,1.6804,1.6802,1.6803,88100000.0
2009-10-29 04:58:00,1.68025,1.6803,1.68,1.68,24300000.0
2009-10-29 04:59:00,1.68,1.68005,1.67965,1.67965,67100000.0
2009-10-29 05:00:00,1.6797,1.6798,1.6796,1.6797,43900000.0
2009-10-29 05:01:00,1.6797,1.68,1.67965,1.6799,74100000.0
2009-10-29 05:02:00,1.6799,1.6799,1.67925,1.67935,73500000.0
2009-10-29 05:03:00,1.67935,1.67935,1.679,1.6792,90100000.0
2009-10-29 05:04:00,1.6792,1.6794,1.6791,1.67925,87200000.0
2009-10-29 05:05:00,1.6792,1.6795,1.6792,1.6794,99100000.0
2009-10-29 05:06:00,1.6795,1.67965,1.67915,1.67915,106000000.0
2009-10-29 05:07:00,1.67915,1.6793,1.6789,1.6792,90100000.0
2009-10-29 05:08:00,1.6792,1.67935,1.6791,1.67935,32000000.0
2009-10-29 05:09:00,1.6793,1.6793,1.67915,1.6792,14300000.0
2009-10-29 05:10:00,1.6792,1.67945,1.67915,1.6793,58200000.0
2009-10-29 05:11:00,1.6793,1.6793,1.67925,1.6793,43000000.0
2009-10-29 05:12:00,1.6793,1.67935,1.6793,1.6793,16000000.0
2009-10-29 05:13:00,1.6793,1.6793,1.67895,1.67905,44000000.0
2009-10-29 05:14:00,1.6791,1.6791,1.679,1.67905,18000000.0
2009-10-29 05:15:00,1.67905,1.6791,1.67895,1.67905,26000000.0
2009-10-29 05:16:00,1.679,1.679,1.6789,1.679,30900000.0
2009-10-29 05:17:00,1.6791,1.6791,1.6789,1.67895,43800000.0
2009-10-29 05:18:00,1.679,1.67905,1.67865,1.6787,75100000.0
2009-10-29 05:19:00,1.67865,1.67875,1.67855,1.6787,54000000.0
2009-10-29 05:20:00,1.6786,1.6791,1.67845,1.67895,72400000.0
2009-10-29 05:21:00,1.679,1.679,1.67885,1.67895,17000000.0
2009-10-29 05:22:00,1.6789,1.67895,1.6788,1.6788,11000000.0
2009-10-29 05:23:00,1.6788,1.67885,1.6786,1.6787,45300000.0
2009-10-29 05:24:00,1.6787,1.67885,1.67865,1.67885,23200000.0
2009-10-29 05:25:00,1.67885,1.679,1.67885,1.679,13500000.0
2009-10-29 05:26:00,1.679,1.67915,1.679,1.6791,35600000.0
2009-10-29 05:27:00,1.6791,1.67925,1.6791,1.6792,31400000.0
2009-10-29 05:28:00,1.6792,1.6792,1.67905,1.6791,20000000.0
2009-10-29 05:29:00,1.6791,1.6792,1.67895,1.67905,57200000.0
2009-10-29 05:30:00,1.67905,1.6791,1.679,1.67905,49500000.0
2009-10-29 05:31:00,1.67905,1.6791,1.679,1.67905,51000000.0
2009-10-29 05:32:00,1.67905,1.6791,1.67895,1.67905,107900000.0
2009-10-29 05:33:00,1.67905,1.6791,1.67895,1.6791,92800000.0
2009-10-29 05:34:00,1.6791,1.6792,1.67905,1.6791,37300000.0
2009-10-29 05:35:00,1.67905,1.67915,1.679,1.67915,35000000.0
2009-10-29 05:36:00,1.6791,1.6794,1.6791,1.6793,79600000.0
2009-10-29 05:37:00,1.6793,1.67935,1.6792,1.6793,34000000.0
2009-10-29 05:38:00,1.6793,1.6795,1.6792,1.6795,53300000.0
2009-10-29 05:39:00,1.6795,1.6797,1.67925,1.6796,58700000.0
2009-10-29 05:40:00,1.6796,1.6796,1.67925,1.67925,66800000.0
2009-10-29 05:41:00,1.67925,1.6794,1.67915,1.67925,72800000.0
2009-10-29 05:42:00,1.67925,1.67965,1.6792,1.67955,80600000.0
2009-10-29 05:43:00,1.67955,1.67975,1.67945,1.67965,137800000.0
2009-10-29 05:44:00,1.67965,1.6798,1.6795,1.67955,134900000.0
2009-10-29 05:45:00,1.67965,1.67965,1.6795,1.67955,36600000.0
2009-10-29 05:46:00,1.67955,1.6797,1.6795,1.6797,78200000.0
2009-10-29 05:47:00,1.6796,1.67985,1.6796,1.67975,119800000.0
2009-10-29 05:48:00,1.6798,1.67995,1.67965,1.67985,76900000.0
2009-10-29 05:49:00,1.6799,1.6799,1.67975,1.6798,75300000.0
2009-10-29 05:50:00,1.67985,1.67985,1.67965,1.67975,91000000.0
2009-10-29 05:51:00,1.6797,1.68,1.67955,1.67965,93300000.0
2009-10-29 05:52:00,1.6797,1.67985,1.6795,1.67985,62800000.0
2009-10-29 05:53:00,1.6799,1.67995,1.6798,1.6798,42400000.0
2009-10-29 05:54:00,1.6798,1.67995,1.67975,1.67995,88900000.0
2009-10-29 05:55:00,1.6799,1.6801,1.67985,1.67995,62000000.0
2009-10-29 05:56:00,1.67995,1.68,1.67975,1.67975,54100000.0
2009-10-29 05:57:00,1.67985,1.67985,1.67965,1.6797,98800000.0
2009-10-29 05:58:00,1.67965,1.6798,1.67965,1.6797,88100000.0
2009-10-29 05:59:00,1.6797,1.67975,1.67965,1.67965,47500000.0
2009-10-29 06:00:00,1.67965,1.67975,1.67965,1.6797,59300000.0
2009-10-29 06:01:00,1.67965,1.6798,1.6794,1.67945,71900000.0
2009-10-29 06:02:00,1.67945,1.67955,1.67945,1.6795,63000000.0
2009-10-29 06:03:00,1.6795,1.67965,1.6795,1.67965,37500000.0
2009-10-29 06:04:00,1.67965,1.6798,1.67955,1.6796,86500000.0
2009-10-29 06:05:00,1.67965,1.6798,1.67955,1.6796,87200000.0
2009-10-29 06:06:00,1.6796,1.67965,1.6795,1.6796,47700000.0
2009-10-29 06:07:00,1.67955,1.6798,1.6795,1.6797,82500000.0
2009-10-29 06:08:00,1.6797,1.6798,1.67955,1.67975,43900000.0
2009-10-29 06:09:00,1.67975,1.6799,1.67975,1.67985,12400000.0
2009-10-29 06:10:00,1.67985,1.67995,1.6798,1.6799,46500000.0
2009-10-29 06:11:00,1.6799,1.67995,1.6798,1.67985,21500000.0
2009-10-29 06:12:00,1.67985,1.67995,1.6798,1.67995,20500000.0
2009-10-29 06:13:00,1.6799,1.67995,1.6798,1.6799,13500000.0
2009-10-29 06:14:00,1.67995,1.67995,1.67985,1.67995,31200000.0
2009-10-29 06:15:00,1.6799,1.68,1.67985,1.6799,30800000.0
2009-10-29 06:16:00,1.6799,1.67995,1.67975,1.6798,49300000.0
2009-10-29 06:17:00,1.67985,1.68035,1.67975,1.68035,112800000.0
2009-10-29 06:18:00,1.68035,1.6806,1.6803,1.68055,57400000.0
2009-10-29 06:19:00,1.6805,1.6808,1.6804,1.6808,84400000.0
2009-10-29 06:20:00,1.68085,1.681,1.68085,1.681,28800000.0
2009-10-29 06:21:00,1.68105,1.6815,1.681,1.6815,72400000.0
2009-10-29 06:22:00,1.6815,1.6816,1.68125,1.6816,54200000.0
2009-10-29 06:23:00,1.6817,1.6818,1.6813,1.6813,51600000.0
2009-10-29 06:24:00,1.68135,1.68155,1.68125,1.68135,60600000.0
2009-10-29 06:25:00,1.68125,1.68135,1.6812,1.6813,30000000.0
2009-10-29 06:26:00,1.68125,1.6814,1.68125,1.6813,32000000.0
2009-10-29 06:27:00,1.6813,1.68135,1.6813,1.68135,14000000.0
2009-10-29 06:28:00,1.6813,1.6814,1.6813,1.6814,21500000.0
2009-10-29 06:29:00,1.6814,1.6814,1.681,1.6811,18000000.0
2009-10-29 06:30:00,1.68105,1.68105,1.681,1.681,21000000.0
2009-10-29 06:31:00,1.68105,1.68105,1.68055,1.6807,50900000.0
2009-10-29 06:32:00,1.6806,1.68075,1.68055,1.6807,22900000.0
2009-10-29 06:33:00,1.68065,1.68075,1.68045,1.68055,53800000.0
2009-10-29 06:34:00,1.68055,1.6809,1.6805,1.6806,63700000.0
2009-10-29 06:35:00,1.6806,1.6807,1.68045,1.68045,54700000.0
2009-10-29 06:36:00,1.68045,1.6807,1.68045,1.6806,64700000.0
2009-10-29 06:37:00,1.6806,1.68075,1.68055,1.6807,78300000.0
2009-10-29 06:38:00,1.68065,1.68075,1.6806,1.6806,18000000.0
2009-10-29 06:39:00,1.6805,1.6806,1.6805,1.68055,15500000.0
2009-10-29 06:40:00,1.68065,1.68075,1.6806,1.6806,42500000.0
2009-10-29 06:41:00,1.6807,1.68075,1.68065,1.68075,25900000.0
2009-10-29 06:42:00,1.6807,1.68085,1.68065,1.6808,63300000.0
2009-10-29 06:43:00,1.68075,1.68105,1.6807,1.68105,55500000.0
2009-10-29 06:44:00,1.68095,1.6811,1.68075,1.6811,69200000.0
2009-10-29 06:45:00,1.6811,1.68125,1.681,1.68125,90200000.0
2009-10-29 06:46:00,1.68125,1.6816,1.6812,1.6815,83200000.0
2009-10-29 06:47:00,1.6815,1.6817,1.68075,1.68085,99900000.0
2009-10-29 06:48:00,1.6809,1.68125,1.68075,1.6811,91900000.0
2009-10-29 06:49:00,1.68115,1.68115,1.68085,1.6809,67800000.0
2009-10-29 06:50:00,1.6809,1.68105,1.6808,1.68105,53700000.0
2009-10-29 06:51:00,1.681,1.68105,1.68095,1.681,36800000.0
2009-10-29 06:52:00,1.681,1.68115,1.681,1.68115,35200000.0
2009-10-29 06:53:00,1.68115,1.68125,1.6811,1.6812,48100000.0
2009-10-29 06:54:00,1.6812,1.68125,1.681,1.68105,59200000.0
2009-10-29 06:55:00,1.681,1.6811,1.68095,1.681,60800000.0
2009-10-29 06:56:00,1.681,1.68105,1.6808,1.6809,152600000.0
2009-10-29 06:57:00,1.68095,1.681,1.6809,1.68095,75000000.0
2009-10-29 06:58:00,1.68085,1.68085,1.6807,1.6807,57700000.0
2009-10-29 06:59:00,1.6807,1.68075,1.68035,1.6804,73000000.0
2009-10-29 07:00:00,1.68035,1.68035,1.68005,1.6801,48200000.0
2009-10-29 07:01:00,1.6801,1.6802,1.68005,1.6802,48200000.0
2009-10-29 07:02:00,1.68015,1.68025,1.68005,1.68025,61900000.0
2009-10-29 07:03:00,1.68015,1.68025,1.68015,1.68025,49100000.0
2009-10-29 07:04:00,1.6802,1.68025,1.68005,1.6802,122300000.0
2009-10-29 07:05:00,1.68025,1.68035,1.6801,1.68035,78300000.0
2009-10-29 07:06:00,1.68035,1.68045,1.6802,1.68025,109700000.0
2009-10-29 07:07:00,1.68025,1.6805,1.68015,1.68035,100600000.0
2009-10-29 07:08:00,1.68035,1.6805,1.68035,1.6805,80200000.0
2009-10-29 07:09:00,1.68055,1.68055,1.68035,1.6804,69700000.0
2009-10-29 07:10:00,1.6804,1.6806,1.68035,1.6806,111900000.0
2009-10-29 07:11:00,1.68055,1.6806,1.6804,1.6806,61100000.0
2009-10-29 07:12:00,1.68065,1.6808,1.6805,1.68075,66300000.0
2009-10-29 07:13:00,1.6807,1.6809,1.6807,1.68085,24500000.0
2009-10-29 07:14:00,1.68085,1.6812,1.6806,1.6812,59900000.0
2009-10-29 07:15:00,1.6812,1.6812,1.68095,1.68105,45000000.0
2009-10-29 07:16:00,1.68105,1.68115,1.68105,1.68105,28500000.0
2009-10-29 07:17:00,1.68105,1.68105,1.68105,1.68105,24000000.0
2009-10-29 07:18:00,1.68105,1.6811,1.68095,1.681,38900000.0
2009-10-29 07:19:00,1.68105,1.68115,1.68085,1.68105,50100000.0
2009-10-29 07:20:00,1.68105,1.68125,1.68105,1.6812,45700000.0
2009-10-29 07:21:00,1.6812,1.6816,1.6812,1.6816,102100000.0
2009-10-29 07:22:00,1.6816,1.68195,1.6816,1.6817,69700000.0
2009-10-29 07:23:00,1.68175,1.68175,1.6812,1.68145,113500000.0
2009-10-29 07:24:00,1.68145,1.6816,1.6814,1.68155,39400000.0
2009-10-29 07:25:00,1.68155,1.68185,1.6814,1.6818,41000000.0
2009-10-29 07:26:00,1.6818,1.6819,1.68135,1.6814,23000000.0
2009-10-29 07:27:00,1.6815,1.68155,1.6814,1.68145,51100000.0
2009-10-29 07:28:00,1.6814,1.6814,1.68125,1.68135,36400000.0
2009-10-29 07:29:00,1.68135,1.68135,1.6812,1.6813,59000000.0
2009-10-29 07:30:00,1.6813,1.6814,1.68125,1.6813,54500000.0
2009-10-29 07:31:00,1.6813,1.68135,1.681,1.681,50300000.0
2009-10-29 07:32:00,1.681,1.68105,1.68085,1.6809,53200000.0
2009-10-29 07:33:00,1.6809,1.68095,1.68075,1.68095,18000000.0
2009-10-29 07:34:00,1.6809,1.681,1.68085,1.681,17000000.0
2009-10-29 07:35:00,1.681,1.681,1.68095,1.681,24500000.0
2009-10-29 07:36:00,1.68095,1.681,1.6809,1.68095,48000000.0
2009-10-29 07:37:00,1.68095,1.68105,1.68085,1.68085,78000000.0
2009-10-29 07:38:00,1.68085,1.68095,1.6808,1.6809,35500000.0
2009-10-29 07:39:00,1.68085,1.681,1.68065,1.681,65200000.0
2009-10-29 07:40:00,1.681,1.681,1.68065,1.68065,66900000.0
2009-10-29 07:41:00,1.68065,1.68065,1.68055,1.68065,63100000.0
2009-10-29 07:42:00,1.6807,1.68095,1.6807,1.68095,49100000.0
2009-10-29 07:43:00,1.68085,1.68085,1.6808,1.6808,4000000.0
2009-10-29 07:44:00,1.6808,1.6808,1.68045,1.68055,42100000.0
2009-10-29 07:45:00,1.6806,1.6806,1.68045,1.68045,18900000.0
2009-10-29 07:46:00,1.68045,1.68045,1.6802,1.68025,37600000.0
2009-10-29 07:47:00,1.68025,1.6803,1.68005,1.6801,31900000.0
2009-10-29 07:48:00,1.6801,1.68035,1.6801,1.68035,65000000.0
2009-10-29 07:49:00,1.6803,1.6804,1.68005,1.6801,119600000.0
2009-10-29 07:50:00,1.68005,1.6802,1.68005,1.6802,80700000.0
2009-10-29 07:51:00,1.68015,1.6805,1.6801,1.6803,63200000.0
2009-10-29 07:52:00,1.6802,1.68035,1.6801,1.6803,108800000.0
2009-10-29 07:53:00,1.6804,1.68045,1.6801,1.6802,63900000.0
2009-10-29 07:54:00,1.6802,1.68025,1.68005,1.68005,29700000.0
2009-10-29 07:55:00,1.68005,1.6801,1.67955,1.6797,99500000.0
2009-10-29 07:56:00,1.67965,1.6797,1.6795,1.67955,63700000.0
2009-10-29 07:57:00,1.6796,1.6797,1.67945,1.67955,73400000.0
2009-10-29 07:58:00,1.67955,1.6799,1.67945,1.6798,74500000.0
2009-10-29 07:59:00,1.6798,1.6801,1.6798,1.68005,36300000.0
2009-10-29 08:00:00,1.68005,1.68025,1.68,1.68005,53700000.0
2009-10-29 08:01:00,1.68005,1.68015,1.68,1.6801,19100000.0
2009-10-29 08:02:00,1.6801,1.68015,1.6799,1.68,37000000.0
2009-10-29 08:03:00,1.68,1.6801,1.68,1.68005,12500000.0
2009-10-29 08:04:00,1.68005,1.6802,1.68,1.6801,30800000.0
2009-10-29 08:05:00,1.68015,1.68015,1.6798,1.6801,32500000.0
2009-10-29 08:06:00,1.68005,1.6801,1.6799,1.6801,28100000.0
2009-10-29 08:07:00,1.6801,1.68045,1.68,1.6803,68400000.0
2009-10-29 08:08:00,1.6803,1.6803,1.68015,1.68015,11400000.0
2009-10-29 08:09:00,1.68015,1.68015,1.68,1.68005,28000000.0
2009-10-29 08:10:00,1.6801,1.6801,1.68005,1.6801,10000000.0
2009-10-29 08:11:00,1.68005,1.6801,1.67995,1.67995,21000000.0
2009-10-29 08:12:00,1.67995,1.67995,1.6797,1.6797,21600000.0
2009-10-29 08:13:00,1.67975,1.67975,1.67945,1.67945,90100000.0
2009-10-29 08:14:00,1.67945,1.67955,1.6794,1.67955,44800000.0
2009-10-29 08:15:00,1.67955,1.67985,1.67945,1.67945,83300000.0
2009-10-29 08:16:00,1.67945,1.6796,1.67945,1.6796,27800000.0
2009-10-29 08:17:00,1.6796,1.6797,1.6795,1.6796,67700000.0
2009-10-29 08:18:00,1.67965,1.6797,1.6792,1.67925,77600000.0
2009-10-29 08:19:00,1.6792,1.67985,1.6792,1.6795,101600000.0
2009-10-29 08:20:00,1.6795,1.67985,1.6795,1.6798,57500000.0
2009-10-29 08:21:00,1.67985,1.68,1.6798,1.68,47200000.0
2009-10-29 08:22:00,1.68,1.68,1.67995,1.67995,28700000.0
2009-10-29 08:23:00,1.67995,1.6804,1.67995,1.6803,50000000.0
2009-10-29 08:24:00,1.68035,1.68035,1.68025,1.68025,40500000.0
2009-10-29 08:25:00,1.68025,1.68035,1.6802,1.6802,27500000.0
2009-10-29 08:26:00,1.6802,1.68035,1.6802,1.6803,35300000.0
2009-10-29 08:27:00,1.68035,1.68035,1.6803,1.68035,22700000.0
2009-10-29 08:28:00,1.68035,1.68035,1.6803,1.68035,24500000.0
2009-10-29 08:29:00,1.6804,1.6804,1.68025,1.6803,70700000.0
2009-10-29 08:30:00,1.6803,1.68045,1.6801,1.6803,63600000.0
2009-10-29 08:31:00,1.6803,1.6804,1.68025,1.6803,6700000.0
2009-10-29 08:32:00,1.6803,1.6804,1.68025,1.6804,44300000.0
2009-10-29 08:33:00,1.6804,1.68045,1.68025,1.68045,37800000.0
2009-10-29 08:34:00,1.6804,1.68055,1.6804,1.68055,38200000.0
2009-10-29 08:35:00,1.68055,1.68085,1.68045,1.6807,68000000.0
2009-10-29 08:36:00,1.6807,1.6807,1.68045,1.6807,38800000.0
2009-10-29 08:37:00,1.6807,1.6807,1.68065,1.6807,26700000.0
2009-10-29 08:38:00,1.68065,1.6807,1.68055,1.6806,24200000.0
2009-10-29 08:39:00,1.6806,1.6809,1.68055,1.6808,62100000.0
2009-10-29 08:40:00,1.6808,1.68185,1.6808,1.6818,121100000.0
2009-10-29 08:41:00,1.68175,1.68245,1.6815,1.68215,142800000.0
2009-10-29 08:42:00,1.68215,1.68215,1.681,1.681,185000000.0
2009-10-29 08:43:00,1.681,1.68175,1.681,1.68165,82600000.0
2009-10-29 08:44:00,1.68165,1.6818,1.6814,1.68175,135600000.0
2009-10-29 08:45:00,1.68175,1.682,1.6817,1.682,94500000.0
2009-10-29 08:46:00,1.682,1.682,1.68095,1.68095,130500000.0
2009-10-29 08:47:00,1.6809,1.68095,1.6808,1.6809,88900000.0
2009-10-29 08:48:00,1.6809,1.68105,1.68075,1.68095,96800000.0
2009-10-29 08:49:00,1.68095,1.68145,1.68085,1.68135,145400000.0
2009-10-29 08:50:00,1.68135,1.68175,1.68115,1.68175,110200000.0
2009-10-29 08:51:00,1.68175,1.68255,1.6817,1.6825,73000000.0
2009-10-29 08:52:00,1.68255,1.6826,1.6822,1.68245,54000000.0
2009-10-29 08:53:00,1.68245,1.68265,1.6821,1.6821,65300000.0
2009-10-29 08:54:00,1.6821,1.68225,1.68205,1.6821,103900000.0
2009-10-29 08:55:00,1.6821,1.68235,1.68195,1.6823,104400000.0
2009-10-29 08:56:00,1.6823,1.6825,1.68215,1.68215,120100000.0
2009-10-29 08:57:00,1.6821,1.6824,1.6821,1.6823,82700000.0
2009-10-29 08:58:00,1.6823,1.68235,1.68215,1.68225,73500000.0
2009-10-29 08:59:00,1.68225,1.6824,1.68205,1.68235,83100000.0
2009-10-29 09:00:00,1.68235,1.68245,1.6821,1.68225,67100000.0
2009-10-29 09:01:00,1.6823,1.684,1.68225,1.6833,136200000.0
2009-10-29 09:02:00,1.6832,1.6836,1.68295,1.68305,121800000.0
2009-10-29 09:03:00,1.6831,1.6833,1.6826,1.6826,97800000.0
2009-10-29 09:04:00,1.68245,1.6825,1.6817,1.68195,105300000.0
2009-10-29 09:05:00,1.6819,1.68245,1.6819,1.6824,139300000.0
2009-10-29 09:06:00,1.68245,1.6825,1.682,1.6824,154400000.0
2009-10-29 09:07:00,1.68235,1.68405,1.6823,1.68405,136200000.0
2009-10-29 09:08:00,1.6841,1.68505,1.68405,1.6846,222600000.0
2009-10-29 09:09:00,1.6846,1.6846,1.6842,1.68455,105900000.0
2009-10-29 09:10:00,1.6845,1.6868,1.6845,1.68655,195300000.0
2009-10-29 09:11:00,1.68655,1.6867,1.68515,1.68535,224100000.0
2009-10-29 09:12:00,1.68535,1.68595,1.685,1.68595,168600000.0
2009-10-29 09:13:00,1.68595,1.68615,1.68535,1.68535,194100000.0
2009-10-29 09:14:00,1.68535,1.6855,1.6851,1.6852,111100000.0
2009-10-29 09:15:00,1.6852,1.68555,1.68495,1.6851,159100000.0
2009-10-29 09:16:00,1.685,1.685,1.684,1.68445,229900000.0
2009-10-29 09:17:00,1.68445,1.68455,1.6842,1.6843,128000000.0
2009-10-29 09:18:00,1.6843,1.6848,1.6843,1.6847,160300000.0
2009-10-29 09:19:00,1.68465,1.6849,1.68455,1.68465,231400000.0
2009-10-29 09:20:00,1.6847,1.6847,1.68415,1.68425,114600000.0
2009-10-29 09:21:00,1.68425,1.6844,1.68415,1.68435,76100000.0
2009-10-29 09:22:00,1.68435,1.6847,1.6842,1.68455,133300000.0
2009-10-29 09:23:00,1.6844,1.68465,1.68375,1.6839,121900000.0
2009-10-29 09:24:00,1.684,1.684,1.68355,1.6836,151000000.0
2009-10-29 09:25:00,1.6837,1.68385,1.68355,1.6838,165600000.0
2009-10-29 09:26:00,1.6838,1.6841,1.6838,1.68405,157800000.0
2009-10-29 09:27:00,1.6841,1.6847,1.68405,1.6847,155800000.0
2009-10-29 09:28:00,1.68455,1.68485,1.68445,1.68485,164700000.0
2009-10-29 09:29:00,1.68485,1.68525,1.68485,1.6852,145400000.0
2009-10-29 09:30:00,1.6851,1.68545,1.685,1.68545,153700000.0
2009-10-29 09:31:00,1.68555,1.6862,1.68535,1.68585,232300000.0
2009-10-29 09:32:00,1.68585,1.68585,1.68515,1.68565,270400000.0
2009-10-29 09:33:00,1.6858,1.68585,1.6855,1.68565,148400000.0
2009-10-29 09:34:00,1.6856,1.6858,1.6849,1.68515,181300000.0
2009-10-29 09:35:00,1.68515,1.68565,1.685,1.6856,145800000.0
2009-10-29 09:36:00,1.68555,1.68615,1.68535,1.68615,175200000.0
2009-10-29 09:37:00,1.68615,1.68615,1.6857,1.6858,151400000.0
2009-10-29 09:38:00,1.6858,1.68595,1.6855,1.68565,123200000.0
2009-10-29 09:39:00,1.6856,1.6858,1.68555,1.6857,99400000.0
2009-10-29 09:40:00,1.6857,1.6857,1.68505,1.68535,231000000.0
2009-10-29 09:41:00,1.68535,1.6857,1.6852,1.68535,220100000.0
2009-10-29 09:42:00,1.68535,1.68545,1.6845,1.68505,288600000.0
2009-10-29 09:43:00,1.68505,1.68515,1.6847,1.6848,274100000.0
2009-10-29 09:44:00,1.6848,1.68485,1.6844,1.68455,223200000.0
2009-10-29 09:45:00,1.6845,1.6849,1.6845,1.6847,216100000.0
2009-10-29 09:46:00,1.68475,1.68475,1.68435,1.6847,251400000.0
2009-10-29 09:47:00,1.6847,1.6847,1.68385,1.68385,204300000.0
2009-10-29 09:48:00,1.6838,1.68455,1.6838,1.68405,257200000.0
2009-10-29 09:49:00,1.6841,1.6844,1.68385,1.6842,323600000.0
2009-10-29 09:50:00,1.6842,1.6844,1.68385,1.6841,242700000.0
2009-10-29 09:51:00,1.6841,1.68445,1.6838,1.6838,236600000.0
2009-10-29 09:52:00,1.68385,1.68395,1.68325,1.68365,280700000.0
2009-10-29 09:53:00,1.68355,1.6838,1.6834,1.68375,269700000.0
2009-10-29 09:54:00,1.68385,1.684,1.68355,1.6837,273100000.0
2009-10-29 09:55:00,1.6836,1.6839,1.68345,1.6836,252500000.0
2009-10-29 09:56:00,1.6836,1.6839,1.68355,1.6838,214800000.0
2009-10-29 09:57:00,1.6839,1.684,1.6837,1.6839,210300000.0
2009-10-29 09:58:00,1.6839,1.68405,1.68385,1.68395,184600000.0
2009-10-29 09:59:00,1.68395,1.68395,1.6833,1.6835,148300000.0
2009-10-29 10:00:00,1.68335,1.6836,1.68335,1.6834,311600000.0
2009-10-29 10:01:00,1.6834,1.68375,1.6833,1.6834,136900000.0
2009-10-29 10:02:00,1.6835,1.6836,1.68315,1.68325,246000000.0
2009-10-29 10:03:00,1.6832,1.6832,1.6828,1.68285,211000000.0
2009-10-29 10:04:00,1.68285,1.68305,1.6825,1.6827,315700000.0
2009-10-29 10:05:00,1.6827,1.68295,1.6826,1.68285,237300000.0
2009-10-29 10:06:00,1.6829,1.68295,1.68255,1.68255,212800000.0
2009-10-29 10:07:00,1.68255,1.6828,1.68255,1.68265,257300000.0
2009-10-29 10:08:00,1.68265,1.6831,1.68255,1.68255,350300000.0
2009-10-29 10:09:00,1.68255,1.6828,1.68255,1.68265,194600000.0
2009-10-29 10:10:00,1.68265,1.68275,1.68175,1.68185,188500000.0
2009-10-29 10:11:00,1.68185,1.6821,1.6815,1.68175,180900000.0
2009-10-29 10:12:00,1.68175,1.68285,1.6816,1.68285,272800000.0
2009-10-29 10:13:00,1.68285,1.68325,1.68255,1.6826,206000000.0
2009-10-29 10:14:00,1.6826,1.6841,1.6825,1.6841,315700000.0
2009-10-29 10:15:00,1.68415,1.68455,1.6837,1.6839,352100000.0
2009-10-29 10:16:00,1.6839,1.68465,1.6837,1.68435,319200000.0
2009-10-29 10:17:00,1.6843,1.68485,1.68385,1.68465,256200000.0
2009-10-29 10:18:00,1.6846,1.6846,1.6838,1.68405,220600000.0
2009-10-29 10:19:00,1.684,1.68475,1.68395,1.6842,240800000.0
2009-10-29 10:20:00,1.6842,1.6844,1.68405,1.6841,149200000.0
2009-10-29 10:21:00,1.6842,1.68435,1.6841,1.6842,195400000.0
2009-10-29 10:22:00,1.6842,1.6849,1.684,1.684,321000000.0
2009-10-29 10:23:00,1.6841,1.6841,1.68315,1.6832,223200000.0
2009-10-29 10:24:00,1.68315,1.6832,1.6824,1.6827,237600000.0
2009-10-29 10:25:00,1.6827,1.68315,1.6825,1.6831,237700000.0
2009-10-29 10:26:00,1.6831,1.68325,1.6829,1.68315,282200000.0
2009-10-29 10:27:00,1.6832,1.68345,1.68305,1.68345,222000000.0
2009-10-29 10:28:00,1.68345,1.6843,1.6834,1.68415,291700000.0
2009-10-29 10:29:00,1.6841,1.6841,1.6835,1.68385,251700000.0
2009-10-29 10:30:00,1.68385,1.684,1.6834,1.6839,248200000.0
2009-10-29 10:31:00,1.68395,1.684,1.68365,1.68365,163000000.0
2009-10-29 10:32:00,1.68365,1.68365,1.6833,1.68345,288500000.0
2009-10-29 10:33:00,1.68345,1.68365,1.68335,1.68355,188200000.0
2009-10-29 10:34:00,1.68355,1.68445,1.6834,1.68435,304100000.0
2009-10-29 10:35:00,1.68435,1.68445,1.68385,1.68425,202700000.0
2009-10-29 10:36:00,1.68425,1.6843,1.68385,1.6839,172200000.0
2009-10-29 10:37:00,1.6839,1.68425,1.6837,1.68405,189000000.0
2009-10-29 10:38:00,1.6841,1.68435,1.68405,1.68415,255600000.0
2009-10-29 10:39:00,1.68415,1.6845,1.68375,1.68375,208300000.0
2009-10-29 10:40:00,1.68375,1.68425,1.6836,1.6838,282300000.0
2009-10-29 10:41:00,1.6838,1.6838,1.6829,1.68295,311100000.0
2009-10-29 10:42:00,1.6829,1.6831,1.6829,1.683,250900000.0
2009-10-29 10:43:00,1.683,1.68325,1.683,1.6832,183400000.0
2009-10-29 10:44:00,1.6833,1.6837,1.6833,1.68355,204600000.0
2009-10-29 10:45:00,1.68355,1.68355,1.68295,1.68315,176300000.0
2009-10-29 10:46:00,1.68315,1.68325,1.68265,1.68265,226600000.0
2009-10-29 10:47:00,1.6827,1.683,1.6824,1.6829,126400000.0
2009-10-29 10:48:00,1.6829,1.68325,1.6828,1.683,150900000.0
2009-10-29 10:49:00,1.683,1.68385,1.683,1.68365,124900000.0
2009-10-29 10:50:00,1.68365,1.68405,1.68325,1.6839,168900000.0
2009-10-29 10:51:00,1.6839,1.68395,1.683,1.6833,146900000.0
2009-10-29 10:52:00,1.6833,1.6834,1.683,1.6833,108800000.0
2009-10-29 10:53:00,1.6833,1.68345,1.6832,1.68345,51600000.0
2009-10-29 10:54:00,1.6834,1.68365,1.6825,1.68275,263400000.0
2009-10-29 10:55:00,1.68275,1.683,1.6825,1.683,245600000.0
2009-10-29 10:56:00,1.68295,1.6832,1.6825,1.6825,299800000.0
2009-10-29 10:57:00,1.6825,1.68285,1.68225,1.6828,302800000.0
2009-10-29 10:58:00,1.68285,1.68285,1.6824,1.6826,147700000.0
2009-10-29 10:59:00,1.68265,1.6828,1.68215,1.6824,207400000.0
2009-10-29 11:00:00,1.6824,1.6826,1.68205,1.6822,161300000.0
2009-10-29 11:01:00,1.68225,1.6827,1.6822,1.6825,186100000.0
2009-10-29 11:02:00,1.6824,1.6825,1.68225,1.68245,221500000.0
2009-10-29 11:03:00,1.68245,1.68255,1.6822,1.6822,175400000.0
2009-10-29 11:04:00,1.6822,1.6827,1.6822,1.68265,152000000.0
2009-10-29 11:05:00,1.68265,1.68285,1.68225,1.68245,195400000.0
2009-10-29 11:06:00,1.68245,1.6828,1.68235,1.6825,279900000.0
2009-10-29 11:07:00,1.6825,1.6829,1.6824,1.68275,145000000.0
2009-10-29 11:08:00,1.68275,1.68275,1.6818,1.6819,269700000.0
2009-10-29 11:09:00,1.68195,1.68295,1.68185,1.68285,256500000.0
2009-10-29 11:10:00,1.6829,1.6831,1.68265,1.6831,249800000.0
2009-10-29 11:11:00,1.6831,1.68375,1.68305,1.68315,258700000.0
2009-10-29 11:12:00,1.68315,1.68325,1.6823,1.6823,269400000.0
2009-10-29 11:13:00,1.6823,1.68305,1.68215,1.68305,254300000.0
2009-10-29 11:14:00,1.68305,1.6831,1.68265,1.68285,161500000.0
2009-10-29 11:15:00,1.6829,1.6833,1.68275,1.68285,200100000.0
2009-10-29 11:16:00,1.68285,1.6829,1.68265,1.68275,90500000.0
2009-10-29 11:17:00,1.68275,1.6829,1.68265,1.68265,122600000.0
2009-10-29 11:18:00,1.68265,1.68265,1.68205,1.68215,149400000.0
2009-10-29 11:19:00,1.68215,1.68215,1.68175,1.6819,201000000.0
2009-10-29 11:20:00,1.6819,1.68215,1.68175,1.68215,296200000.0
2009-10-29 11:21:00,1.68215,1.68255,1.682,1.6824,213000000.0
2009-10-29 11:22:00,1.68255,1.6839,1.68255,1.6837,350100000.0
2009-10-29 11:23:00,1.6837,1.6839,1.68325,1.68345,198300000.0
2009-10-29 11:24:00,1.68345,1.6836,1.68335,1.68345,143600000.0
2009-10-29 11:25:00,1.6835,1.6837,1.6834,1.6836,182600000.0
2009-10-29 11:26:00,1.6836,1.6837,1.68355,1.6836,79600000.0
2009-10-29 11:27:00,1.6836,1.6836,1.68335,1.68335,128500000.0
2009-10-29 11:28:00,1.68335,1.68365,1.6828,1.6829,281700000.0
2009-10-29 11:29:00,1.68295,1.68295,1.6819,1.6825,286000000.0
2009-10-29 11:30:00,1.6825,1.684,1.6825,1.68395,266100000.0
2009-10-29 11:31:00,1.68395,1.68395,1.68335,1.68335,242400000.0
2009-10-29 11:32:00,1.68335,1.6834,1.68245,1.68255,177600000.0
2009-10-29 11:33:00,1.6825,1.68265,1.68205,1.6825,262900000.0
2009-10-29 11:34:00,1.6825,1.6825,1.6817,1.6817,196600000.0
2009-10-29 11:35:00,1.6817,1.6823,1.6817,1.6821,230500000.0
2009-10-29 11:36:00,1.6821,1.68265,1.6821,1.6823,207000000.0
2009-10-29 11:37:00,1.68235,1.68275,1.68235,1.6826,144300000.0
2009-10-29 11:38:00,1.6826,1.6831,1.68245,1.68305,168200000.0
2009-10-29 11:39:00,1.683,1.6832,1.68265,1.68315,229200000.0
2009-10-29 11:40:00,1.68315,1.68365,1.683,1.68355,193800000.0
2009-10-29 11:41:00,1.68375,1.68375,1.6834,1.68365,137100000.0
2009-10-29 11:42:00,1.68365,1.6837,1.68315,1.6832,109100000.0
2009-10-29 11:43:00,1.6831,1.68355,1.6831,1.68335,121500000.0
2009-10-29 11:44:00,1.68335,1.68335,1.68305,1.6831,102700000.0
2009-10-29 11:45:00,1.68315,1.6832,1.683,1.6832,67600000.0
2009-10-29 11:46:00,1.6832,1.6835,1.6831,1.6834,168500000.0
2009-10-29 11:47:00,1.68345,1.68345,1.6831,1.68345,177100000.0
2009-10-29 11:48:00,1.6834,1.6836,1.68325,1.6833,234100000.0
2009-10-29 11:49:00,1.6833,1.6835,1.68325,1.68325,233000000.0
2009-10-29 11:50:00,1.6833,1.68335,1.68265,1.6829,168500000.0
2009-10-29 11:51:00,1.6829,1.68365,1.6829,1.68325,230700000.0
2009-10-29 11:52:00,1.68325,1.68325,1.68305,1.68325,295300000.0
2009-10-29 11:53:00,1.68325,1.6833,1.68315,1.6832,140500000.0
2009-10-29 11:54:00,1.6832,1.6835,1.6832,1.68335,158500000.0
2009-10-29 11:55:00,1.6833,1.6835,1.6833,1.6833,150900000.0
2009-10-29 11:56:00,1.6833,1.6836,1.68255,1.6828,188900000.0
2009-10-29 11:57:00,1.6828,1.68325,1.6823,1.6823,291300000.0
2009-10-29 11:58:00,1.6823,1.68275,1.6815,1.68275,248900000.0
2009-10-29 11:59:00,1.6827,1.6828,1.68255,1.6827,124200000.0
2009-10-29 12:00:00,1.68265,1.68275,1.6824,1.6827,211400000.0
2009-10-29 12:01:00,1.68275,1.6836,1.68275,1.6834,149200000.0
2009-10-29 12:02:00,1.68345,1.68365,1.6832,1.68325,191700000.0
2009-10-29 12:03:00,1.6831,1.6834,1.6831,1.6832,216700000.0
2009-10-29 12:04:00,1.6832,1.6836,1.6832,1.68355,217100000.0
2009-10-29 12:05:00,1.68355,1.68395,1.68335,1.68365,155000000.0
2009-10-29 12:06:00,1.6837,1.6837,1.6834,1.6835,183500000.0
2009-10-29 12:07:00,1.6835,1.6836,1.6834,1.6835,116500000.0
2009-10-29 12:08:00,1.68345,1.6836,1.6833,1.68355,126000000.0
2009-10-29 12:09:00,1.68355,1.68355,1.68335,1.6834,97000000.0
2009-10-29 12:10:00,1.6834,1.6835,1.6831,1.68315,92100000.0
2009-10-29 12:11:00,1.68315,1.68315,1.6824,1.6826,169100000.0
2009-10-29 12:12:00,1.6826,1.6829,1.6824,1.6826,204400000.0
2009-10-29 12:13:00,1.6826,1.68275,1.6824,1.6826,238700000.0
2009-10-29 12:14:00,1.68265,1.6829,1.6826,1.68265,179700000.0
2009-10-29 12:15:00,1.68265,1.6828,1.68225,1.6826,261300000.0
2009-10-29 12:16:00,1.6826,1.6831,1.68245,1.6829,283600000.0
2009-10-29 12:17:00,1.6829,1.68315,1.6829,1.68305,205500000.0
2009-10-29 12:18:00,1.68305,1.6832,1.68285,1.68305,202200000.0
2009-10-29 12:19:00,1.683,1.68395,1.68295,1.68365,182900000.0
2009-10-29 12:20:00,1.68365,1.685,1.68345,1.68465,280600000.0
2009-10-29 12:21:00,1.68465,1.6849,1.6846,1.68485,333200000.0
2009-10-29 12:22:00,1.68485,1.6853,1.68485,1.6849,305200000.0
2009-10-29 12:23:00,1.6849,1.685,1.68415,1.68415,355000000.0
2009-10-29 12:24:00,1.68415,1.6849,1.68405,1.6848,293200000.0
2009-10-29 12:25:00,1.6849,1.6853,1.6849,1.6851,194400000.0
2009-10-29 12:26:00,1.6851,1.68535,1.6847,1.685,312900000.0
2009-10-29 12:27:00,1.68505,1.68515,1.6847,1.6849,222800000.0
2009-10-29 12:28:00,1.6849,1.6856,1.6849,1.6851,256400000.0
2009-10-29 12:29:00,1.6851,1.6852,1.68505,1.6852,118700000.0
2009-10-29 12:30:00,1.6852,1.68535,1.685,1.6852,290500000.0
2009-10-29 12:31:00,1.68515,1.68525,1.6849,1.6849,170400000.0
2009-10-29 12:32:00,1.6849,1.6853,1.6849,1.6852,242500000.0
2009-10-29 12:33:00,1.6852,1.6855,1.68515,1.6855,126700000.0
2009-10-29 12:34:00,1.6855,1.686,1.6854,1.68585,185500000.0
2009-10-29 12:35:00,1.68585,1.686,1.6855,1.6855,178500000.0
2009-10-29 12:36:00,1.6855,1.6856,1.68505,1.68525,147900000.0
2009-10-29 12:37:00,1.68525,1.6853,1.68495,1.6853,163700000.0
2009-10-29 12:38:00,1.6853,1.68575,1.68525,1.6857,90500000.0
2009-10-29 12:39:00,1.6857,1.68605,1.68555,1.68575,139400000.0
2009-10-29 12:40:00,1.68575,1.6861,1.6855,1.686,152000000.0
2009-10-29 12:41:00,1.686,1.6867,1.6859,1.68625,315000000.0
2009-10-29 12:42:00,1.68625,1.6869,1.6862,1.6869,147600000.0
2009-10-29 12:43:00,1.68695,1.68695,1.6866,1.6868,120300000.0
2009-10-29 12:44:00,1.68675,1.68685,1.6865,1.68655,246800000.0
2009-10-29 12:45:00,1.6864,1.6864,1.6861,1.68625,112600000.0
2009-10-29 12:46:00,1.68625,1.68625,1.68555,1.68555,131000000.0
2009-10-29 12:47:00,1.6856,1.6858,1.6855,1.68565,115800000.0
2009-10-29 12:48:00,1.68565,1.68585,1.6856,1.68585,96300000.0
2009-10-29 12:49:00,1.6858,1.6858,1.68535,1.6854,171300000.0
2009-10-29 12:50:00,1.6854,1.6858,1.6853,1.68545,190500000.0
2009-10-29 12:51:00,1.68545,1.68555,1.685,1.68515,252600000.0
2009-10-29 12:52:00,1.68515,1.68585,1.68505,1.6856,228100000.0
2009-10-29 12:53:00,1.6856,1.68585,1.6855,1.6857,153200000.0
2009-10-29 12:54:00,1.68575,1.68585,1.6857,1.68575,143800000.0
2009-10-29 12:55:00,1.68575,1.68595,1.6857,1.6859,84300000.0
2009-10-29 12:56:00,1.6858,1.686,1.6856,1.6856,116600000.0
2009-10-29 12:57:00,1.68565,1.68565,1.6854,1.68545,179200000.0
2009-10-29 12:58:00,1.68545,1.68575,1.6853,1.6856,215200000.0
2009-10-29 12:59:00,1.6856,1.6863,1.68555,1.6861,198100000.0
2009-10-29 13:00:00,1.6862,1.6872,1.6861,1.6869,353800000.0
2009-10-29 13:01:00,1.6869,1.6871,1.68685,1.6869,224400000.0
2009-10-29 13:02:00,1.6869,1.68715,1.68665,1.68695,243900000.0
2009-10-29 13:03:00,1.6869,1.6877,1.6868,1.68755,338800000.0
2009-10-29 13:04:00,1.68755,1.6876,1.6867,1.6868,290800000.0
2009-10-29 13:05:00,1.6869,1.68765,1.6868,1.68755,207400000.0
2009-10-29 13:06:00,1.68755,1.68755,1.6872,1.6873,139900000.0
2009-10-29 13:07:00,1.68735,1.68735,1.6869,1.68695,153200000.0
2009-10-29 13:08:00,1.68695,1.68695,1.68685,1.68685,85200000.0
2009-10-29 13:09:00,1.6869,1.6869,1.6865,1.68665,112800000.0
2009-10-29 13:10:00,1.68665,1.6868,1.68625,1.6865,220800000.0
2009-10-29 13:11:00,1.6865,1.687,1.6863,1.687,140200000.0
2009-10-29 13:12:00,1.68705,1.68705,1.6865,1.68675,255400000.0
2009-10-29 13:13:00,1.68675,1.68675,1.68625,1.6864,199600000.0
2009-10-29 13:14:00,1.6864,1.68655,1.686,1.68635,225300000.0
2009-10-29 13:15:00,1.68635,1.68645,1.68605,1.6864,287700000.0
2009-10-29 13:16:00,1.6864,1.6866,1.68625,1.68645,282700000.0
2009-10-29 13:17:00,1.68645,1.6865,1.6862,1.6864,338600000.0
2009-10-29 13:18:00,1.6864,1.68705,1.68625,1.6864,313300000.0
2009-10-29 13:19:00,1.6864,1.68675,1.68635,1.6867,177700000.0
2009-10-29 13:20:00,1.6867,1.68685,1.6866,1.6868,91300000.0
2009-10-29 13:21:00,1.68675,1.68725,1.68655,1.68725,192200000.0
2009-10-29 13:22:00,1.6872,1.68735,1.6869,1.68725,126100000.0
2009-10-29 13:23:00,1.68725,1.68725,1.68655,1.68655,102700000.0
2009-10-29 13:24:00,1.6866,1.6867,1.68645,1.68665,110000000.0
2009-10-29 13:25:00,1.68665,1.68665,1.6863,1.6863,72200000.0
2009-10-29 13:26:00,1.68635,1.68635,1.68595,1.68595,98800000.0
2009-10-29 13:27:00,1.68595,1.68645,1.6859,1.6863,117400000.0
2009-10-29 13:28:00,1.6862,1.6862,1.6859,1.68605,182700000.0
2009-10-29 13:29:00,1.68605,1.6862,1.6859,1.686,140400000.0
2009-10-29 13:30:00,1.686,1.68615,1.68595,1.6861,167900000.0
2009-10-29 13:31:00,1.68615,1.6866,1.68605,1.6866,132700000.0
2009-10-29 13:32:00,1.6866,1.6868,1.6865,1.68675,77500000.0
2009-10-29 13:33:00,1.68675,1.6871,1.68675,1.68705,96000000.0
2009-10-29 13:34:00,1.68705,1.6872,1.68705,1.6871,89600000.0
2009-10-29 13:35:00,1.68715,1.68725,1.68685,1.68705,163700000.0
2009-10-29 13:36:00,1.68705,1.68745,1.687,1.6874,208800000.0
2009-10-29 13:37:00,1.6874,1.68825,1.68735,1.68815,235600000.0
2009-10-29 13:38:00,1.68815,1.68905,1.68805,1.68895,227100000.0
2009-10-29 13:39:00,1.68895,1.689,1.6885,1.68875,143000000.0
2009-10-29 13:40:00,1.6887,1.68895,1.68865,1.68895,139700000.0
2009-10-29 13:41:00,1.68895,1.68905,1.68855,1.68895,149000000.0
2009-10-29 13:42:00,1.689,1.68975,1.68885,1.68965,215600000.0
2009-10-29 13:43:00,1.68955,1.68975,1.6892,1.6896,198300000.0
2009-10-29 13:44:00,1.68955,1.68975,1.68935,1.68975,120700000.0
2009-10-29 13:45:00,1.68975,1.68995,1.68955,1.68965,191500000.0
2009-10-29 13:46:00,1.6897,1.68975,1.68935,1.6895,212700000.0
2009-10-29 13:47:00,1.6895,1.68965,1.6892,1.6892,116000000.0
2009-10-29 13:48:00,1.6892,1.6895,1.68915,1.6894,96800000.0
2009-10-29 13:49:00,1.6894,1.68975,1.68935,1.6896,159500000.0
2009-10-29 13:50:00,1.6896,1.6896,1.6891,1.68915,98400000.0
2009-10-29 13:51:00,1.68915,1.6894,1.689,1.68935,129500000.0
2009-10-29 13:52:00,1.68945,1.68975,1.6894,1.6895,154100000.0
2009-10-29 13:53:00,1.6895,1.69005,1.6895,1.68985,114200000.0
2009-10-29 13:54:00,1.68985,1.69005,1.68965,1.68985,127200000.0
2009-10-29 13:55:00,1.68985,1.68995,1.68925,1.6893,212100000.0
2009-10-29 13:56:00,1.6893,1.68935,1.68865,1.68905,127700000.0
2009-10-29 13:57:00,1.689,1.6891,1.68865,1.6888,179800000.0
2009-10-29 13:58:00,1.6888,1.6888,1.68855,1.6886,135900000.0
2009-10-29 13:59:00,1.68865,1.68865,1.68825,1.6883,100900000.0
2009-10-29 14:00:00,1.6883,1.6884,1.68815,1.68835,147100000.0
2009-10-29 14:01:00,1.6883,1.6885,1.68815,1.68845,116800000.0
2009-10-29 14:02:00,1.68845,1.6887,1.68845,1.6886,84600000.0
2009-10-29 14:03:00,1.6886,1.6886,1.68835,1.68855,93800000.0
2009-10-29 14:04:00,1.6886,1.68865,1.6882,1.6884,58400000.0
2009-10-29 14:05:00,1.6884,1.68875,1.68825,1.6884,91400000.0
2009-10-29 14:06:00,1.6884,1.6884,1.68805,1.6881,53800000.0
2009-10-29 14:07:00,1.6881,1.68825,1.6879,1.6879,54800000.0
2009-10-29 14:08:00,1.68795,1.68845,1.68785,1.6883,202800000.0
2009-10-29 14:09:00,1.6884,1.68845,1.6881,1.6881,182500000.0
2009-10-29 14:10:00,1.68815,1.6882,1.688,1.6882,75100000.0
2009-10-29 14:11:00,1.6882,1.68835,1.688,1.68815,275700000.0
2009-10-29 14:12:00,1.6881,1.6882,1.6881,1.68815,84000000.0
2009-10-29 14:13:00,1.68815,1.6882,1.688,1.688,124600000.0
2009-10-29 14:14:00,1.688,1.6882,1.688,1.68815,68500000.0
2009-10-29 14:15:00,1.68815,1.6882,1.6879,1.68795,46800000.0
2009-10-29 14:16:00,1.6879,1.688,1.68765,1.68765,83200000.0
2009-10-29 14:17:00,1.6877,1.68795,1.68765,1.68795,95800000.0
2009-10-29 14:18:00,1.6879,1.68835,1.68785,1.68835,69700000.0
2009-10-29 14:19:00,1.68835,1.68855,1.68835,1.6885,146100000.0
2009-10-29 14:20:00,1.6885,1.68865,1.68825,1.6884,292600000.0
2009-10-29 14:21:00,1.68835,1.6885,1.68815,1.6883,142700000.0
2009-10-29 14:22:00,1.6883,1.6884,1.688,1.68815,202100000.0
2009-10-29 14:23:00,1.68825,1.6886,1.68815,1.68855,128000000.0
2009-10-29 14:24:00,1.6885,1.68855,1.6883,1.68835,107200000.0
2009-10-29 14:25:00,1.6884,1.68855,1.688,1.68805,198100000.0
2009-10-29 14:26:00,1.68805,1.68805,1.68775,1.68775,174000000.0
2009-10-29 14:27:00,1.68775,1.68785,1.6876,1.68765,111300000.0
2009-10-29 14:28:00,1.68765,1.68765,1.6873,1.6873,216700000.0
2009-10-29 14:29:00,1.6873,1.68757,1.68705,1.68757,290000000.0
2009-10-29 14:30:00,1.68755,1.6888,1.6866,1.6887,209900000.0
2009-10-29 14:31:00,1.6887,1.6897,1.6885,1.68955,396400000.0
2009-10-29 14:32:00,1.6895,1.68975,1.68885,1.6894,357700000.0
2009-10-29 14:33:00,1.68935,1.68985,1.6889,1.68955,400400000.0
2009-10-29 14:34:00,1.68955,1.69025,1.6891,1.68995,334800000.0
2009-10-29 14:35:00,1.69,1.6902,1.6887,1.689,295500000.0
2009-10-29 14:36:00,1.689,1.68945,1.68885,1.68915,315500000.0
2009-10-29 14:37:00,1.6892,1.6895,1.6888,1.68895,289300000.0
2009-10-29 14:38:00,1.689,1.6892,1.6888,1.68915,384700000.0
2009-10-29 14:39:00,1.68915,1.6895,1.6884,1.68855,311300000.0
2009-10-29 14:40:00,1.6886,1.6889,1.68825,1.6884,208800000.0
2009-10-29 14:41:00,1.6885,1.68935,1.6883,1.6892,381900000.0
2009-10-29 14:42:00,1.6892,1.6895,1.68905,1.68905,228600000.0
2009-10-29 14:43:00,1.689,1.689,1.688,1.688,369300000.0
2009-10-29 14:44:00,1.68805,1.68825,1.6878,1.6882,287500000.0
2009-10-29 14:45:00,1.68815,1.6884,1.6877,1.6877,277800000.0
2009-10-29 14:46:00,1.6876,1.6878,1.68545,1.6859,249900000.0
2009-10-29 14:47:00,1.6859,1.686,1.6854,1.6856,379200000.0
2009-10-29 14:48:00,1.6856,1.6858,1.68495,1.685,258700000.0
2009-10-29 14:49:00,1.685,1.6854,1.6846,1.6851,257600000.0
2009-10-29 14:50:00,1.6851,1.68555,1.68485,1.6849,226400000.0
2009-10-29 14:51:00,1.6849,1.68515,1.68435,1.68435,286400000.0
2009-10-29 14:52:00,1.68435,1.6845,1.6838,1.6838,272000000.0
2009-10-29 14:53:00,1.6838,1.684,1.68195,1.68235,291600000.0
2009-10-29 14:54:00,1.6824,1.68305,1.6824,1.6829,308500000.0
2009-10-29 14:55:00,1.6829,1.68295,1.6826,1.68285,354100000.0
2009-10-29 14:56:00,1.68285,1.68285,1.68245,1.68245,241400000.0
2009-10-29 14:57:00,1.6825,1.68275,1.6819,1.6819,245700000.0
2009-10-29 14:58:00,1.68185,1.68225,1.68145,1.68225,261100000.0
2009-10-29 14:59:00,1.6823,1.6824,1.68165,1.68175,241300000.0
2009-10-29 15:00:00,1.68175,1.6821,1.6817,1.6821,273400000.0
2009-10-29 15:01:00,1.6821,1.68215,1.6812,1.68145,273600000.0
2009-10-29 15:02:00,1.6814,1.6817,1.68135,1.6816,217400000.0
2009-10-29 15:03:00,1.6816,1.68165,1.68115,1.6812,226900000.0
2009-10-29 15:04:00,1.6812,1.68215,1.6812,1.682,206000000.0
2009-10-29 15:05:00,1.68205,1.68205,1.68145,1.6816,184300000.0
2009-10-29 15:06:00,1.68145,1.68245,1.68145,1.6824,277500000.0
2009-10-29 15:07:00,1.68245,1.68315,1.6824,1.68305,284700000.0
2009-10-29 15:08:00,1.68305,1.6835,1.68305,1.68325,214100000.0
2009-10-29 15:09:00,1.68325,1.6834,1.6831,1.68315,313100000.0
2009-10-29 15:10:00,1.6832,1.68325,1.68295,1.68295,226400000.0
2009-10-29 15:11:00,1.68295,1.68295,1.6822,1.68255,274300000.0
2009-10-29 15:12:00,1.68255,1.68295,1.6824,1.68295,236100000.0
2009-10-29 15:13:00,1.6829,1.6829,1.6827,1.6828,232300000.0
2009-10-29 15:14:00,1.6828,1.6834,1.6828,1.6834,383800000.0
2009-10-29 15:15:00,1.6834,1.68365,1.68305,1.6835,380400000.0
2009-10-29 15:16:00,1.68355,1.6837,1.6833,1.68335,292500000.0
2009-10-29 15:17:00,1.6834,1.6836,1.6833,1.6836,289900000.0
2009-10-29 15:18:00,1.6836,1.6837,1.6834,1.6835,296800000.0
2009-10-29 15:19:00,1.68355,1.68375,1.68335,1.68345,278400000.0
2009-10-29 15:20:00,1.68345,1.68345,1.6832,1.6833,172700000.0
2009-10-29 15:21:00,1.6833,1.68345,1.68325,1.68345,189800000.0
2009-10-29 15:22:00,1.68345,1.6836,1.68335,1.68335,232200000.0
2009-10-29 15:23:00,1.68335,1.6834,1.68265,1.6827,224200000.0
2009-10-29 15:24:00,1.6827,1.68285,1.6825,1.6825,124400000.0
2009-10-29 15:25:00,1.68245,1.6828,1.6824,1.68275,147200000.0
2009-10-29 15:26:00,1.68275,1.6834,1.68275,1.68335,197900000.0
2009-10-29 15:27:00,1.68345,1.68345,1.683,1.683,183700000.0
2009-10-29 15:28:00,1.683,1.6834,1.6829,1.6834,130000000.0
2009-10-29 15:29:00,1.6834,1.6849,1.68335,1.6849,237600000.0
2009-10-29 15:30:00,1.6848,1.68505,1.6846,1.68475,228500000.0
2009-10-29 15:31:00,1.68475,1.685,1.68355,1.6841,212400000.0
2009-10-29 15:32:00,1.6841,1.68445,1.6839,1.68445,226300000.0
2009-10-29 15:33:00,1.68445,1.6848,1.68435,1.68445,190100000.0
2009-10-29 15:34:00,1.68445,1.68475,1.6843,1.68455,192000000.0
2009-10-29 15:35:00,1.68455,1.6851,1.68455,1.6847,265700000.0
2009-10-29 15:36:00,1.6848,1.6884,1.6847,1.68825,325200000.0
2009-10-29 15:37:00,1.68825,1.6921,1.6878,1.69195,291200000.0
2009-10-29 15:38:00,1.692,1.6922,1.6893,1.6894,193000000.0
2009-10-29 15:39:00,1.68945,1.68945,1.68805,1.6894,208900000.0
2009-10-29 15:40:00,1.6893,1.68995,1.68915,1.6899,210000000.0
2009-10-29 15:41:00,1.6899,1.6917,1.68975,1.69115,292600000.0
2009-10-29 15:42:00,1.69115,1.69115,1.68975,1.69005,168100000.0
2009-10-29 15:43:00,1.69,1.69045,1.68955,1.69015,193800000.0
2009-10-29 15:44:00,1.69015,1.69065,1.69,1.69035,205300000.0
2009-10-29 15:45:00,1.6904,1.69055,1.68955,1.6902,214900000.0
2009-10-29 15:46:00,1.6903,1.69055,1.69,1.69015,171100000.0
2009-10-29 15:47:00,1.6902,1.69025,1.6897,1.6899,237600000.0
2009-10-29 15:48:00,1.68995,1.69065,1.68985,1.6905,173400000.0
2009-10-29 15:49:00,1.69045,1.6906,1.6901,1.6905,101800000.0
2009-10-29 15:50:00,1.6905,1.6919,1.6903,1.6918,275600000.0
2009-10-29 15:51:00,1.6918,1.69185,1.6912,1.6913,201000000.0
2009-10-29 15:52:00,1.6913,1.692,1.69125,1.6919,197100000.0
2009-10-29 15:53:00,1.69185,1.69265,1.6918,1.69205,247400000.0
2009-10-29 15:54:00,1.692,1.69325,1.69165,1.69315,174000000.0
2009-10-29 15:55:00,1.6931,1.69315,1.69265,1.69305,179400000.0
2009-10-29 15:56:00,1.69305,1.69325,1.69305,1.69305,194300000.0
2009-10-29 15:57:00,1.6931,1.69315,1.6927,1.6929,153900000.0
2009-10-29 15:58:00,1.69285,1.69325,1.69275,1.69305,195400000.0
2009-10-29 15:59:00,1.69305,1.6932,1.69275,1.6931,204000000.0
2009-10-29 16:00:00,1.6931,1.6943,1.6931,1.6935,244400000.0
2009-10-29 16:01:00,1.6935,1.69365,1.69335,1.6934,201900000.0
2009-10-29 16:02:00,1.6934,1.69365,1.69295,1.69315,165900000.0
2009-10-29 16:03:00,1.6931,1.69335,1.693,1.6931,200100000.0
2009-10-29 16:04:00,1.6931,1.69345,1.6929,1.693,290400000.0
2009-10-29 16:05:00,1.69305,1.69425,1.6929,1.69385,237200000.0
2009-10-29 16:06:00,1.69385,1.69455,1.69385,1.69455,284000000.0
2009-10-29 16:07:00,1.69455,1.6946,1.69375,1.69375,228000000.0
2009-10-29 16:08:00,1.6937,1.694,1.6934,1.6936,313500000.0
2009-10-29 16:09:00,1.6936,1.6938,1.69335,1.6934,210600000.0
2009-10-29 16:10:00,1.6934,1.6937,1.6934,1.6935,157900000.0
2009-10-29 16:11:00,1.6935,1.69375,1.6934,1.69365,173900000.0
2009-10-29 16:12:00,1.69375,1.694,1.6932,1.6934,144300000.0
2009-10-29 16:13:00,1.69345,1.69385,1.69345,1.6938,204300000.0
2009-10-29 16:14:00,1.6938,1.6943,1.69345,1.6937,187000000.0
2009-10-29 16:15:00,1.6937,1.69385,1.6933,1.69365,198300000.0
2009-10-29 16:16:00,1.69365,1.6938,1.6935,1.6937,177700000.0
2009-10-29 16:17:00,1.69365,1.6938,1.69355,1.69375,184600000.0
2009-10-29 16:18:00,1.69385,1.69505,1.69385,1.6944,200700000.0
2009-10-29 16:19:00,1.6944,1.6944,1.6935,1.6939,155800000.0
2009-10-29 16:20:00,1.6938,1.694,1.69355,1.69365,150600000.0
2009-10-29 16:21:00,1.69365,1.6942,1.69355,1.69385,148600000.0
2009-10-29 16:22:00,1.69385,1.6945,1.6938,1.6945,148500000.0
2009-10-29 16:23:00,1.6944,1.69465,1.6941,1.6943,223000000.0
2009-10-29 16:24:00,1.6943,1.6946,1.69415,1.6943,230200000.0
2009-10-29 16:25:00,1.69435,1.69485,1.69405,1.6947,208200000.0
2009-10-29 16:26:00,1.6947,1.6951,1.6944,1.6951,174400000.0
2009-10-29 16:27:00,1.69505,1.6952,1.6948,1.695,193000000.0
2009-10-29 16:28:00,1.695,1.69515,1.6946,1.69485,214800000.0
2009-10-29 16:29:00,1.69485,1.6949,1.6947,1.6948,128700000.0
2009-10-29 16:30:00,1.6948,1.695,1.69425,1.6944,247600000.0
2009-10-29 16:31:00,1.69435,1.6944,1.69385,1.69395,254400000.0
2009-10-29 16:32:00,1.6939,1.69425,1.6939,1.69395,205600000.0
2009-10-29 16:33:00,1.6939,1.69405,1.6938,1.694,156000000.0
2009-10-29 16:34:00,1.694,1.6942,1.69385,1.694,166400000.0
2009-10-29 16:35:00,1.694,1.694,1.6937,1.69375,218500000.0
2009-10-29 16:36:00,1.69375,1.69385,1.6935,1.69355,164200000.0
2009-10-29 16:37:00,1.6935,1.6936,1.69325,1.6933,195000000.0
2009-10-29 16:38:00,1.6933,1.69345,1.69295,1.69315,280700000.0
2009-10-29 16:39:00,1.69315,1.6932,1.69285,1.6931,184400000.0
2009-10-29 16:40:00,1.6931,1.69315,1.69285,1.693,147700000.0
2009-10-29 16:41:00,1.69295,1.6931,1.69265,1.69295,241000000.0
2009-10-29 16:42:00,1.6929,1.6929,1.6926,1.6928,126200000.0
2009-10-29 16:43:00,1.6928,1.69285,1.69255,1.69265,161900000.0
2009-10-29 16:44:00,1.6926,1.693,1.6925,1.69295,230600000.0
2009-10-29 16:45:00,1.693,1.69315,1.69285,1.69305,114700000.0
2009-10-29 16:46:00,1.69305,1.6934,1.693,1.6932,109300000.0
2009-10-29 16:47:00,1.6932,1.6934,1.6923,1.6923,182400000.0
2009-10-29 16:48:00,1.69235,1.6925,1.6922,1.69235,124500000.0
2009-10-29 16:49:00,1.6923,1.69245,1.6921,1.69215,105500000.0
2009-10-29 16:50:00,1.69215,1.6923,1.6919,1.692,85600000.0
2009-10-29 16:51:00,1.69205,1.69225,1.6918,1.6921,179000000.0
2009-10-29 16:52:00,1.6921,1.6925,1.692,1.6923,158800000.0
2009-10-29 16:53:00,1.6923,1.6924,1.69225,1.6924,168000000.0
2009-10-29 16:54:00,1.69255,1.69265,1.69245,1.6926,104100000.0
2009-10-29 16:55:00,1.6927,1.69275,1.6925,1.69265,178400000.0
2009-10-29 16:56:00,1.69265,1.6934,1.6926,1.6927,210800000.0
2009-10-29 16:57:00,1.6927,1.6927,1.6922,1.69255,239700000.0
2009-10-29 16:58:00,1.69255,1.69295,1.6924,1.6929,182500000.0
2009-10-29 16:59:00,1.6929,1.6929,1.69255,1.6928,215700000.0
2009-10-29 17:00:00,1.6928,1.69295,1.6926,1.69295,188700000.0
2009-10-29 17:01:00,1.6929,1.69325,1.6929,1.693,186500000.0
2009-10-29 17:02:00,1.693,1.693,1.69225,1.6929,183000000.0
2009-10-29 17:03:00,1.69285,1.6931,1.6926,1.69265,187700000.0
2009-10-29 17:04:00,1.69265,1.6929,1.69235,1.6924,238500000.0
2009-10-29 17:05:00,1.6924,1.6929,1.6923,1.69245,281000000.0
2009-10-29 17:06:00,1.69245,1.6925,1.69205,1.6923,175400000.0
2009-10-29 17:07:00,1.6923,1.6925,1.6918,1.69185,230300000.0
2009-10-29 17:08:00,1.69185,1.692,1.6917,1.69195,218300000.0
2009-10-29 17:09:00,1.692,1.69215,1.69125,1.69125,177800000.0
2009-10-29 17:10:00,1.6913,1.6914,1.691,1.6912,151400000.0
2009-10-29 17:11:00,1.69115,1.6914,1.69095,1.69135,165900000.0
2009-10-29 17:12:00,1.69135,1.6915,1.69105,1.69115,206800000.0
2009-10-29 17:13:00,1.69115,1.6913,1.691,1.69115,259500000.0
2009-10-29 17:14:00,1.6911,1.6913,1.6906,1.6906,167500000.0
2009-10-29 17:15:00,1.6906,1.69125,1.6905,1.6912,164900000.0
2009-10-29 17:16:00,1.6912,1.6912,1.69015,1.69035,143600000.0
2009-10-29 17:17:00,1.6904,1.6904,1.6893,1.6894,222100000.0
2009-10-29 17:18:00,1.68945,1.6895,1.6885,1.68905,135600000.0
2009-10-29 17:19:00,1.68895,1.68975,1.6888,1.6894,201900000.0
2009-10-29 17:20:00,1.6894,1.6896,1.6893,1.6893,137400000.0
2009-10-29 17:21:00,1.68925,1.68925,1.68865,1.68925,187100000.0
2009-10-29 17:22:00,1.6892,1.68925,1.68845,1.6886,189500000.0
2009-10-29 17:23:00,1.68865,1.6889,1.68845,1.6888,141400000.0
2009-10-29 17:24:00,1.6888,1.68885,1.68865,1.6887,195300000.0
2009-10-29 17:25:00,1.68875,1.68885,1.68845,1.68875,130000000.0
2009-10-29 17:26:00,1.68875,1.68905,1.6887,1.68895,242100000.0
2009-10-29 17:27:00,1.68895,1.6892,1.68845,1.6889,259300000.0
2009-10-29 17:28:00,1.6889,1.68895,1.6882,1.6883,179900000.0
2009-10-29 17:29:00,1.6883,1.68845,1.6878,1.688,214600000.0
2009-10-29 17:30:00,1.688,1.68815,1.6878,1.68805,200800000.0
2009-10-29 17:31:00,1.68805,1.68825,1.6876,1.68825,209400000.0
2009-10-29 17:32:00,1.68835,1.68875,1.68825,1.6887,234400000.0
2009-10-29 17:33:00,1.6887,1.6888,1.688,1.688,211700000.0
2009-10-29 17:34:00,1.6879,1.688,1.687,1.6871,223600000.0
2009-10-29 17:35:00,1.6871,1.6871,1.6858,1.68585,189200000.0
2009-10-29 17:36:00,1.68585,1.6864,1.6858,1.6863,180500000.0
2009-10-29 17:37:00,1.68635,1.6867,1.6863,1.68655,194400000.0
2009-10-29 17:38:00,1.6866,1.6869,1.68625,1.68635,224200000.0
2009-10-29 17:39:00,1.6864,1.6869,1.68635,1.6868,191500000.0
2009-10-29 17:40:00,1.68685,1.6873,1.6868,1.68695,215400000.0
2009-10-29 17:41:00,1.68695,1.68725,1.68695,1.687,144300000.0
2009-10-29 17:42:00,1.68695,1.6871,1.68675,1.68705,171800000.0
2009-10-29 17:43:00,1.68695,1.6871,1.6867,1.6871,142800000.0
2009-10-29 17:44:00,1.68705,1.6872,1.68655,1.6866,133700000.0
2009-10-29 17:45:00,1.68655,1.6879,1.6864,1.6875,226000000.0
2009-10-29 17:46:00,1.6875,1.68775,1.6873,1.68735,186500000.0
2009-10-29 17:47:00,1.6873,1.688,1.6872,1.68765,197900000.0
2009-10-29 17:48:00,1.6876,1.6879,1.68735,1.68735,210200000.0
2009-10-29 17:49:00,1.68745,1.6876,1.68695,1.6872,178400000.0
2009-10-29 17:50:00,1.68715,1.68735,1.68675,1.6868,194100000.0
2009-10-29 17:51:00,1.6868,1.6873,1.6867,1.68715,233100000.0
2009-10-29 17:52:00,1.6872,1.6872,1.6867,1.6869,144800000.0
2009-10-29 17:53:00,1.6869,1.68695,1.68665,1.68665,151200000.0
2009-10-29 17:54:00,1.68665,1.68695,1.6865,1.6867,167700000.0
2009-10-29 17:55:00,1.68675,1.68785,1.68675,1.68775,184500000.0
2009-10-29 17:56:00,1.68775,1.6884,1.6877,1.6882,187300000.0
2009-10-29 17:57:00,1.6882,1.6884,1.6875,1.6875,191800000.0
2009-10-29 17:58:00,1.6875,1.68785,1.6874,1.68765,230400000.0
2009-10-29 17:59:00,1.68755,1.68785,1.68715,1.68785,296300000.0
2009-10-29 18:00:00,1.6878,1.68805,1.68755,1.68755,211100000.0
2009-10-29 18:01:00,1.68755,1.6876,1.6869,1.68755,250000000.0
2009-10-29 18:02:00,1.68755,1.68805,1.6872,1.68765,316000000.0
2009-10-29 18:03:00,1.68765,1.6878,1.6875,1.6876,224300000.0
2009-10-29 18:04:00,1.6876,1.6878,1.6874,1.6878,228400000.0
2009-10-29 18:05:00,1.68785,1.6885,1.68785,1.6882,306800000.0
2009-10-29 18:06:00,1.6882,1.6884,1.6876,1.6876,195300000.0
2009-10-29 18:07:00,1.6876,1.68845,1.68755,1.6884,268600000.0
2009-10-29 18:08:00,1.68835,1.68835,1.68785,1.6879,197600000.0
2009-10-29 18:09:00,1.688,1.68815,1.6879,1.688,179900000.0
2009-10-29 18:10:00,1.688,1.68835,1.68795,1.68815,214100000.0
2009-10-29 18:11:00,1.68815,1.68825,1.6879,1.6879,216600000.0
2009-10-29 18:12:00,1.6879,1.68795,1.6876,1.68785,186100000.0
2009-10-29 18:13:00,1.68785,1.68805,1.68775,1.68805,163500000.0
2009-10-29 18:14:00,1.68795,1.688,1.6878,1.68795,125700000.0
2009-10-29 18:15:00,1.68795,1.68805,1.68775,1.688,223000000.0
2009-10-29 18:16:00,1.688,1.6881,1.6878,1.68795,161000000.0
2009-10-29 18:17:00,1.68795,1.6881,1.6879,1.68805,207500000.0
2009-10-29 18:18:00,1.68805,1.6881,1.68775,1.68775,143400000.0
2009-10-29 18:19:00,1.68775,1.688,1.68755,1.6879,176200000.0
2009-10-29 18:20:00,1.6879,1.688,1.68775,1.68785,119800000.0
2009-10-29 18:21:00,1.68785,1.68805,1.6878,1.68805,96300000.0
2009-10-29 18:22:00,1.68805,1.6881,1.6877,1.6878,208300000.0
2009-10-29 18:23:00,1.68785,1.688,1.6877,1.6878,215800000.0
2009-10-29 18:24:00,1.68775,1.68815,1.68775,1.688,150800000.0
2009-10-29 18:25:00,1.688,1.68815,1.68795,1.68805,137600000.0
2009-10-29 18:26:00,1.68805,1.68815,1.68785,1.68785,116500000.0
2009-10-29 18:27:00,1.6879,1.68805,1.6877,1.68785,240400000.0
2009-10-29 18:28:00,1.6878,1.68805,1.68765,1.68805,165900000.0
2009-10-29 18:29:00,1.68805,1.68805,1.68785,1.68785,127900000.0
2009-10-29 18:30:00,1.68785,1.68785,1.6874,1.68745,135800000.0
2009-10-29 18:31:00,1.68745,1.6875,1.6873,1.68735,213500000.0
2009-10-29 18:32:00,1.68735,1.68735,1.68705,1.68705,78500000.0
2009-10-29 18:33:00,1.68705,1.68715,1.6868,1.68705,293500000.0
2009-10-29 18:34:00,1.68705,1.68705,1.68655,1.68695,276000000.0
2009-10-29 18:35:00,1.687,1.6872,1.68685,1.6869,200300000.0
2009-10-29 18:36:00,1.6869,1.687,1.68655,1.68685,208000000.0
2009-10-29 18:37:00,1.68685,1.6871,1.6867,1.6871,109000000.0
2009-10-29 18:38:00,1.6871,1.68715,1.6869,1.68705,100600000.0
2009-10-29 18:39:00,1.68705,1.6871,1.6864,1.68705,194400000.0
2009-10-29 18:40:00,1.68705,1.6871,1.6866,1.6868,197000000.0
2009-10-29 18:41:00,1.6868,1.68695,1.68655,1.68675,168600000.0
2009-10-29 18:42:00,1.68675,1.68695,1.68675,1.6868,120700000.0
2009-10-29 18:43:00,1.68675,1.68695,1.6865,1.6868,185600000.0
2009-10-29 18:44:00,1.6868,1.68695,1.68665,1.6868,154000000.0
2009-10-29 18:45:00,1.68695,1.6871,1.68675,1.6868,190200000.0
2009-10-29 18:46:00,1.6868,1.68685,1.6865,1.6865,143100000.0
2009-10-29 18:47:00,1.6865,1.6865,1.68635,1.68635,67600000.0
2009-10-29 18:48:00,1.68635,1.68655,1.6861,1.6862,264500000.0
2009-10-29 18:49:00,1.68625,1.6864,1.686,1.6861,206400000.0
2009-10-29 18:50:00,1.6861,1.68615,1.68595,1.6861,212300000.0
2009-10-29 18:51:00,1.68615,1.68625,1.68565,1.68585,200100000.0
2009-10-29 18:52:00,1.68585,1.68585,1.685,1.68505,233000000.0
2009-10-29 18:53:00,1.68505,1.6852,1.68475,1.68495,293600000.0
2009-10-29 18:54:00,1.685,1.6851,1.6847,1.68475,202300000.0
2009-10-29 18:55:00,1.68475,1.68485,1.68355,1.6836,280200000.0
2009-10-29 18:56:00,1.6836,1.68415,1.68345,1.68385,264700000.0
2009-10-29 18:57:00,1.6838,1.6839,1.68355,1.68385,266200000.0
2009-10-29 18:58:00,1.68375,1.6842,1.6837,1.68385,180000000.0
2009-10-29 18:59:00,1.68385,1.68395,1.68365,1.6837,158700000.0
2009-10-29 19:00:00,1.68375,1.68375,1.6832,1.6834,231700000.0
2009-10-29 19:01:00,1.6834,1.6838,1.68325,1.68325,287100000.0
2009-10-29 19:02:00,1.6834,1.68355,1.6833,1.6834,194800000.0
2009-10-29 19:03:00,1.68345,1.68365,1.6833,1.6835,209000000.0
2009-10-29 19:04:00,1.6835,1.68375,1.68335,1.68355,317900000.0
2009-10-29 19:05:00,1.68355,1.6839,1.6834,1.68375,521500000.0
2009-10-29 19:06:00,1.68375,1.68405,1.6837,1.68385,527700000.0
2009-10-29 19:07:00,1.6839,1.6841,1.68385,1.68395,222100000.0
2009-10-29 19:08:00,1.684,1.68425,1.6839,1.68395,390300000.0
2009-10-29 19:09:00,1.68395,1.68425,1.68385,1.68395,220100000.0
2009-10-29 19:10:00,1.68395,1.6845,1.6839,1.6845,191700000.0
2009-10-29 19:11:00,1.68445,1.6846,1.68435,1.6844,203000000.0
2009-10-29 19:12:00,1.6844,1.6845,1.6843,1.6845,267000000.0
2009-10-29 19:13:00,1.68455,1.68455,1.68415,1.6842,131400000.0
2009-10-29 19:14:00,1.6842,1.6842,1.684,1.684,68600000.0
2009-10-29 19:15:00,1.68395,1.68435,1.68395,1.68435,200600000.0
2009-10-29 19:16:00,1.68435,1.68455,1.68405,1.6841,232500000.0
2009-10-29 19:17:00,1.6841,1.6841,1.68365,1.68365,59200000.0
2009-10-29 19:18:00,1.68365,1.68395,1.68365,1.68385,148900000.0
2009-10-29 19:19:00,1.68385,1.684,1.68375,1.68385,207300000.0
2009-10-29 19:20:00,1.68385,1.68465,1.68385,1.6845,207100000.0
2009-10-29 19:21:00,1.68455,1.6848,1.68445,1.68455,202800000.0
2009-10-29 19:22:00,1.68455,1.6848,1.6845,1.68475,211200000.0
2009-10-29 19:23:00,1.68475,1.68475,1.68445,1.68465,165800000.0
2009-10-29 19:24:00,1.68465,1.68505,1.6846,1.6847,135600000.0
2009-10-29 19:25:00,1.68465,1.685,1.68465,1.68485,72100000.0
2009-10-29 19:26:00,1.6849,1.685,1.6847,1.68475,80000000.0
2009-10-29 19:27:00,1.68475,1.6848,1.6844,1.68475,130000000.0
2009-10-29 19:28:00,1.6847,1.68495,1.68465,1.6848,103100000.0
2009-10-29 19:29:00,1.68485,1.6849,1.68475,1.6848,123600000.0
2009-10-29 19:30:00,1.6848,1.6849,1.68435,1.68445,108200000.0
2009-10-29 19:31:00,1.68445,1.6847,1.68445,1.6846,90800000.0
2009-10-29 19:32:00,1.6846,1.68495,1.6846,1.68475,160400000.0
2009-10-29 19:33:00,1.68475,1.6849,1.6847,1.68475,75800000.0
2009-10-29 19:34:00,1.6848,1.68495,1.68475,1.6848,114400000.0
2009-10-29 19:35:00,1.6848,1.68485,1.6847,1.6848,30100000.0
2009-10-29 19:36:00,1.6848,1.6848,1.68475,1.68475,69100000.0
2009-10-29 19:37:00,1.68475,1.68495,1.68465,1.6848,145900000.0
2009-10-29 19:38:00,1.6848,1.6848,1.6846,1.6848,77700000.0
2009-10-29 19:39:00,1.6847,1.68485,1.68465,1.68475,152100000.0
2009-10-29 19:40:00,1.68475,1.6849,1.68455,1.6848,163000000.0
2009-10-29 19:41:00,1.68485,1.68495,1.68475,1.6848,237800000.0
2009-10-29 19:42:00,1.6848,1.6851,1.6848,1.6851,142700000.0
2009-10-29 19:43:00,1.6851,1.6857,1.6851,1.6856,233300000.0
2009-10-29 19:44:00,1.6857,1.6857,1.68535,1.6854,203800000.0
2009-10-29 19:45:00,1.6854,1.68585,1.68535,1.6856,176200000.0
2009-10-29 19:46:00,1.68565,1.6859,1.6856,1.68575,236900000.0
2009-10-29 19:47:00,1.68575,1.6858,1.6856,1.6857,150600000.0
2009-10-29 19:48:00,1.6857,1.6857,1.6853,1.6854,122700000.0
2009-10-29 19:49:00,1.68535,1.68555,1.68525,1.6855,119100000.0
2009-10-29 19:50:00,1.68555,1.6859,1.6855,1.68565,189300000.0
2009-10-29 19:51:00,1.68565,1.68565,1.68535,1.6855,155600000.0
2009-10-29 19:52:00,1.68545,1.6857,1.68545,1.6857,37400000.0
2009-10-29 19:53:00,1.6857,1.68575,1.68525,1.68525,116000000.0
2009-10-29 19:54:00,1.68525,1.68535,1.68515,1.6853,97300000.0
2009-10-29 19:55:00,1.6853,1.686,1.6853,1.6855,265600000.0
2009-10-29 19:56:00,1.6855,1.6857,1.68535,1.6856,266600000.0
2009-10-29 19:57:00,1.6856,1.6859,1.68555,1.6857,179700000.0
2009-10-29 19:58:00,1.6857,1.6863,1.6856,1.6862,237800000.0
2009-10-29 19:59:00,1.6862,1.6864,1.6858,1.6858,163600000.0
2009-10-29 20:00:00,1.68575,1.68575,1.68485,1.6851,177700000.0
2009-10-29 20:01:00,1.6851,1.68535,1.68485,1.68485,155400000.0
2009-10-29 20:02:00,1.68495,1.685,1.68455,1.68455,198400000.0
2009-10-29 20:03:00,1.6846,1.6848,1.68445,1.6846,184300000.0
2009-10-29 20:04:00,1.6846,1.68465,1.6844,1.68445,66700000.0
2009-10-29 20:05:00,1.68445,1.6846,1.68435,1.6844,54500000.0
2009-10-29 20:06:00,1.6844,1.6844,1.684,1.68415,219700000.0
2009-10-29 20:07:00,1.6842,1.68445,1.68395,1.68445,248200000.0
2009-10-29 20:08:00,1.68445,1.68445,1.68425,1.68425,67500000.0
2009-10-29 20:09:00,1.68425,1.68425,1.68405,1.68425,154700000.0
2009-10-29 20:10:00,1.6842,1.6846,1.68415,1.68455,171800000.0
2009-10-29 20:11:00,1.68455,1.68475,1.68455,1.6847,94000000.0
2009-10-29 20:12:00,1.68475,1.6849,1.6847,1.68475,74200000.0
2009-10-29 20:13:00,1.68475,1.685,1.68475,1.68485,105700000.0
2009-10-29 20:14:00,1.68485,1.68545,1.68485,1.68535,141700000.0
2009-10-29 20:15:00,1.68545,1.68545,1.6848,1.68485,142500000.0
2009-10-29 20:16:00,1.68485,1.68515,1.6848,1.68505,161900000.0
2009-10-29 20:17:00,1.68505,1.68525,1.68495,1.685,110300000.0
2009-10-29 20:18:00,1.68495,1.68505,1.6847,1.6847,175400000.0
2009-10-29 20:19:00,1.6847,1.68485,1.6846,1.68485,191700000.0
2009-10-29 20:20:00,1.6848,1.68485,1.6844,1.6844,206900000.0
2009-10-29 20:21:00,1.68445,1.68465,1.6844,1.68445,167600000.0
2009-10-29 20:22:00,1.68445,1.6845,1.68415,1.68415,91200000.0
2009-10-29 20:23:00,1.68415,1.68435,1.68405,1.68405,92300000.0
2009-10-29 20:24:00,1.68405,1.68405,1.68375,1.68375,96400000.0
2009-10-29 20:25:00,1.68375,1.68385,1.6836,1.68365,132400000.0
2009-10-29 20:26:00,1.68365,1.68395,1.68355,1.68385,120700000.0
2009-10-29 20:27:00,1.68385,1.68425,1.6838,1.6842,113000000.0
2009-10-29 20:28:00,1.68425,1.68435,1.68395,1.684,131500000.0
2009-10-29 20:29:00,1.684,1.6841,1.6839,1.684,83200000.0
2009-10-29 20:30:00,1.684,1.6842,1.684,1.68405,68700000.0
2009-10-29 20:31:00,1.684,1.6841,1.68385,1.684,93100000.0
2009-10-29 20:32:00,1.68395,1.68415,1.6838,1.6839,99300000.0
2009-10-29 20:33:00,1.6839,1.68405,1.68385,1.68385,67600000.0
2009-10-29 20:34:00,1.6839,1.684,1.68375,1.68385,73900000.0
2009-10-29 20:35:00,1.68385,1.684,1.6838,1.6839,167200000.0
2009-10-29 20:36:00,1.6839,1.6841,1.6839,1.6841,110000000.0
2009-10-29 20:37:00,1.68405,1.68445,1.68395,1.6842,135800000.0
2009-10-29 20:38:00,1.68425,1.68435,1.68415,1.6842,126900000.0
2009-10-29 20:39:00,1.68425,1.6844,1.68405,1.6842,165500000.0
2009-10-29 20:40:00,1.6842,1.6846,1.6839,1.6841,208800000.0
2009-10-29 20:41:00,1.6842,1.6843,1.68405,1.6842,190800000.0
2009-10-29 20:42:00,1.6842,1.6845,1.6842,1.6845,186600000.0
2009-10-29 20:43:00,1.6846,1.68485,1.6845,1.68475,212600000.0
2009-10-29 20:44:00,1.68475,1.685,1.6847,1.68475,216100000.0
2009-10-29 20:45:00,1.68475,1.68485,1.6845,1.6845,133000000.0
2009-10-29 20:46:00,1.6845,1.68455,1.68425,1.68425,92700000.0
2009-10-29 20:47:00,1.68425,1.6845,1.68415,1.6844,118600000.0
2009-10-29 20:48:00,1.68435,1.68445,1.68405,1.6842,91700000.0
2009-10-29 20:49:00,1.68425,1.68425,1.6839,1.684,115700000.0
2009-10-29 20:50:00,1.684,1.6844,1.684,1.6844,146100000.0
2009-10-29 20:51:00,1.68445,1.68445,1.6839,1.6839,125400000.0
2009-10-29 20:52:00,1.6839,1.68405,1.6837,1.68375,59500000.0
2009-10-29 20:53:00,1.6837,1.68415,1.6837,1.6841,107500000.0
2009-10-29 20:54:00,1.68405,1.68415,1.68405,1.68415,56500000.0
2009-10-29 20:55:00,1.68415,1.6845,1.68385,1.68405,158700000.0
2009-10-29 20:56:00,1.6841,1.68465,1.6839,1.6841,239400000.0
2009-10-29 20:57:00,1.68415,1.68415,1.68365,1.68375,198100000.0
2009-10-29 20:58:00,1.68385,1.68385,1.6836,1.6836,139500000.0
2009-10-29 20:59:00,1.6836,1.6843,1.6836,1.68415,352200000.0
2009-10-29 21:00:00,1.68415,1.68435,1.684,1.68405,116000000.0
2009-10-29 21:01:00,1.6841,1.68435,1.6841,1.6842,128800000.0
2009-10-29 21:02:00,1.6842,1.68425,1.6841,1.6842,163500000.0
2009-10-29 21:03:00,1.6842,1.68425,1.6841,1.68415,241900000.0
2009-10-29 21:04:00,1.68415,1.6843,1.68405,1.68415,83200000.0
2009-10-29 21:05:00,1.6842,1.6842,1.68405,1.6841,92100000.0
2009-10-29 21:06:00,1.68415,1.68435,1.6841,1.6842,250300000.0
2009-10-29 21:07:00,1.6842,1.68455,1.6842,1.6845,183700000.0
2009-10-29 21:08:00,1.6845,1.6847,1.68445,1.6846,91900000.0
2009-10-29 21:09:00,1.6846,1.6846,1.6846,1.6846,174600000.0
2009-10-29 21:10:00,1.6846,1.68465,1.68435,1.6845,81600000.0
2009-10-29 21:11:00,1.6845,1.68455,1.68445,1.68445,43900000.0
2009-10-29 21:12:00,1.68455,1.68465,1.68445,1.6845,92200000.0
2009-10-29 21:13:00,1.6845,1.68475,1.6845,1.6847,50000000.0
2009-10-29 21:14:00,1.6847,1.68475,1.6845,1.6845,98600000.0
2009-10-29 21:15:00,1.6845,1.6849,1.6845,1.6846,168400000.0
2009-10-29 21:16:00,1.68455,1.6848,1.6845,1.68455,145400000.0
2009-10-29 21:17:00,1.68455,1.68465,1.68425,1.68425,76200000.0
2009-10-29 21:18:00,1.68425,1.68425,1.68385,1.68405,98900000.0
2009-10-29 21:19:00,1.68405,1.68425,1.6839,1.6839,138700000.0
2009-10-29 21:20:00,1.68385,1.684,1.68375,1.6838,105200000.0
2009-10-29 21:21:00,1.6838,1.68415,1.6837,1.6838,116200000.0
2009-10-29 21:22:00,1.68385,1.68395,1.68365,1.68395,110900000.0
2009-10-29 21:23:00,1.684,1.6841,1.6839,1.6841,103300000.0
2009-10-29 21:24:00,1.68415,1.6843,1.6841,1.6843,85100000.0
2009-10-29 21:25:00,1.68425,1.68445,1.68415,1.6842,139300000.0
2009-10-29 21:26:00,1.6842,1.6842,1.684,1.6841,80500000.0
2009-10-29 21:27:00,1.684,1.6842,1.68395,1.68415,87900000.0
2009-10-29 21:28:00,1.68415,1.6844,1.68415,1.6843,99300000.0
2009-10-29 21:29:00,1.6843,1.68445,1.6842,1.6842,110300000.0
2009-10-29 21:30:00,1.6842,1.68445,1.6842,1.68425,84400000.0
2009-10-29 21:31:00,1.68425,1.6845,1.68425,1.68425,47800000.0
2009-10-29 21:32:00,1.68425,1.68425,1.6839,1.6839,67500000.0
2009-10-29 21:33:00,1.6839,1.68425,1.6839,1.68405,63600000.0
2009-10-29 21:34:00,1.68405,1.6842,1.68405,1.68415,103200000.0
2009-10-29 21:35:00,1.68415,1.6843,1.68415,1.6842,53800000.0
2009-10-29 21:36:00,1.6842,1.68445,1.6841,1.68415,68800000.0
2009-10-29 21:37:00,1.68415,1.68415,1.68395,1.6841,65600000.0
2009-10-29 21:38:00,1.68405,1.68415,1.68405,1.68415,39100000.0
2009-10-29 21:39:00,1.6841,1.6841,1.68375,1.6838,78500000.0
2009-10-29 21:40:00,1.6838,1.6838,1.68365,1.6837,66900000.0
2009-10-29 21:41:00,1.6837,1.6838,1.6837,1.68375,68300000.0
2009-10-29 21:42:00,1.68375,1.68375,1.68365,1.68375,49400000.0
2009-10-29 21:43:00,1.68365,1.68365,1.68355,1.6836,40900000.0
2009-10-29 21:44:00,1.6836,1.6837,1.6834,1.6835,123400000.0
2009-10-29 21:45:00,1.68345,1.68355,1.6834,1.68345,64700000.0
2009-10-29 21:46:00,1.68345,1.6837,1.68345,1.6836,54600000.0
2009-10-29 21:47:00,1.68355,1.6837,1.6835,1.6836,143600000.0
2009-10-29 21:48:00,1.6836,1.68375,1.6835,1.68365,107800000.0
2009-10-29 21:49:00,1.68365,1.68375,1.68365,1.6837,51400000.0
2009-10-29 21:50:00,1.6837,1.68385,1.6836,1.6837,92000000.0
2009-10-29 21:51:00,1.6837,1.6837,1.6835,1.68365,36800000.0
2009-10-29 21:52:00,1.6836,1.68375,1.6835,1.68375,67200000.0
2009-10-29 21:53:00,1.68375,1.68375,1.68375,1.68375,40200000.0
2009-10-29 21:54:00,1.68375,1.684,1.68375,1.6838,97200000.0
2009-10-29 21:55:00,1.68375,1.68425,1.68375,1.68415,109700000.0
2009-10-29 21:56:00,1.68405,1.6846,1.68405,1.6844,149100000.0
2009-10-29 21:57:00,1.68445,1.68475,1.68445,1.68455,105400000.0
2009-10-29 21:58:00,1.68455,1.68455,1.68395,1.68395,96200000.0
2009-10-29 21:59:00,1.68395,1.68415,1.68375,1.68405,144900000.0
2009-10-29 22:00:00,1.68405,1.6847,1.68405,1.68415,166800000.0
2009-10-29 22:01:00,1.68415,1.6847,1.684,1.68455,130600000.0
2009-10-29 22:02:00,1.6846,1.6846,1.68435,1.6845,96800000.0
2009-10-29 22:03:00,1.6845,1.68455,1.68435,1.6845,112800000.0
2009-10-29 22:04:00,1.68445,1.68485,1.6844,1.6848,91500000.0
2009-10-29 22:05:00,1.6848,1.68505,1.68475,1.6848,106900000.0
2009-10-29 22:06:00,1.68485,1.6851,1.6848,1.6851,74400000.0
2009-10-29 22:07:00,1.6851,1.68535,1.6851,1.68525,62800000.0
2009-10-29 22:08:00,1.68525,1.68525,1.68525,1.68525,43000000.0
2009-10-29 22:09:00,1.68525,1.68525,1.68515,1.68515,24600000.0
2009-10-29 22:10:00,1.68515,1.6852,1.68515,1.68515,26400000.0
2009-10-29 22:11:00,1.68515,1.68525,1.6851,1.68515,28400000.0
2009-10-29 22:12:00,1.6852,1.6852,1.68505,1.68515,46600000.0
2009-10-29 22:13:00,1.6852,1.68525,1.68515,1.6852,17000000.0
2009-10-29 22:14:00,1.6852,1.68525,1.6849,1.685,47700000.0
2009-10-29 22:15:00,1.685,1.685,1.68475,1.68485,73600000.0
2009-10-29 22:16:00,1.68485,1.68495,1.68475,1.6849,30100000.0
2009-10-29 22:17:00,1.6849,1.6849,1.68475,1.68475,30000000.0
2009-10-29 22:18:00,1.68475,1.68475,1.68475,1.68475,23000000.0
2009-10-29 22:19:00,1.68475,1.68475,1.68445,1.68445,63000000.0
2009-10-29 22:20:00,1.6845,1.68505,1.68445,1.6847,90800000.0
2009-10-29 22:21:00,1.6847,1.6848,1.6845,1.68475,57100000.0
2009-10-29 22:22:00,1.68475,1.68495,1.68475,1.68485,32200000.0
2009-10-29 22:23:00,1.6849,1.685,1.68485,1.6849,47800000.0
2009-10-29 22:24:00,1.6849,1.6849,1.6847,1.68475,53300000.0
2009-10-29 22:25:00,1.6848,1.68485,1.68465,1.6848,53200000.0
2009-10-29 22:26:00,1.68475,1.68495,1.68475,1.68485,55400000.0
2009-10-29 22:27:00,1.6849,1.685,1.68485,1.685,27700000.0
2009-10-29 22:28:00,1.68495,1.68495,1.6848,1.68485,35000000.0
2009-10-29 22:29:00,1.68485,1.6849,1.68465,1.6848,55900000.0
2009-10-29 22:30:00,1.68485,1.68505,1.6846,1.68485,35600000.0
2009-10-29 22:31:00,1.68485,1.68485,1.68475,1.68475,27600000.0
2009-10-29 22:32:00,1.6848,1.6848,1.68465,1.68475,39400000.0
2009-10-29 22:33:00,1.6847,1.6848,1.68465,1.6848,38200000.0
2009-10-29 22:34:00,1.6848,1.6848,1.68465,1.6848,22600000.0
2009-10-29 22:35:00,1.6848,1.68485,1.6848,1.68485,31500000.0
2009-10-29 22:36:00,1.68485,1.6849,1.6848,1.68485,34200000.0
2009-10-29 22:37:00,1.6849,1.685,1.68475,1.68495,38900000.0
2009-10-29 22:38:00,1.685,1.68515,1.6849,1.68495,44000000.0
2009-10-29 22:39:00,1.68495,1.6852,1.68495,1.68515,33900000.0
2009-10-29 22:40:00,1.6852,1.6852,1.68475,1.68475,74800000.0
2009-10-29 22:41:00,1.6847,1.68505,1.6847,1.68495,65000000.0
2009-10-29 22:42:00,1.685,1.6851,1.6849,1.68495,39900000.0
2009-10-29 22:43:00,1.68495,1.6851,1.6849,1.6851,38000000.0
2009-10-29 22:44:00,1.6851,1.6851,1.68455,1.6847,27200000.0
2009-10-29 22:45:00,1.68465,1.6847,1.68455,1.68465,38200000.0
2009-10-29 22:46:00,1.68465,1.6848,1.6846,1.6846,57600000.0
2009-10-29 22:47:00,1.68465,1.68475,1.68455,1.6846,45000000.0
2009-10-29 22:48:00,1.6846,1.6847,1.6845,1.68455,70000000.0
2009-10-29 22:49:00,1.68455,1.6846,1.6844,1.68445,45000000.0
2009-10-29 22:50:00,1.68445,1.68465,1.6844,1.68465,51000000.0
2009-10-29 22:51:00,1.68465,1.685,1.68465,1.68495,29600000.0
2009-10-29 22:52:00,1.68495,1.685,1.6849,1.6849,70400000.0
2009-10-29 22:53:00,1.6849,1.685,1.6845,1.6845,44200000.0
2009-10-29 22:54:00,1.68455,1.6848,1.68455,1.6847,51700000.0
2009-10-29 22:55:00,1.6847,1.68515,1.6847,1.6851,52400000.0
2009-10-29 22:56:00,1.68525,1.68545,1.6849,1.68515,177700000.0
2009-10-29 22:57:00,1.685,1.68535,1.68495,1.68535,87800000.0
2009-10-29 22:58:00,1.68535,1.68535,1.68505,1.6853,102400000.0
2009-10-29 22:59:00,1.6852,1.68605,1.68505,1.6859,98700000.0
2009-10-29 23:00:00,1.6859,1.6859,1.68525,1.68585,52100000.0
2009-10-29 23:01:00,1.68585,1.68585,1.68495,1.68495,35000000.0
2009-10-29 23:02:00,1.6849,1.6853,1.6849,1.6851,30000000.0
2009-10-29 23:03:00,1.68495,1.68535,1.6846,1.6853,68400000.0
2009-10-29 23:04:00,1.68525,1.68535,1.68525,1.6853,13000000.0
2009-10-29 23:05:00,1.6854,1.6854,1.68525,1.68525,6000000.0
2009-10-29 23:06:00,1.68525,1.6854,1.68525,1.68535,28400000.0
2009-10-29 23:07:00,1.68535,1.68535,1.68505,1.68525,24200000.0
2009-10-29 23:08:00,1.6852,1.6853,1.6852,1.6852,15000000.0
2009-10-29 23:09:00,1.6852,1.6852,1.685,1.68505,16000000.0
2009-10-29 23:10:00,1.68505,1.68535,1.68505,1.68535,29000000.0
2009-10-29 23:11:00,1.68525,1.68535,1.6852,1.68535,22300000.0
2009-10-29 23:12:00,1.68535,1.68545,1.68525,1.68525,26000000.0
2009-10-29 23:13:00,1.6853,1.6856,1.68525,1.6856,8000000.0
2009-10-29 23:14:00,1.68555,1.6857,1.68555,1.6856,14000000.0
2009-10-29 23:15:00,1.6856,1.68585,1.6856,1.68585,15300000.0
2009-10-29 23:16:00,1.68585,1.68585,1.68565,1.6858,31800000.0
2009-10-29 23:17:00,1.6858,1.68595,1.6857,1.6858,20600000.0
2009-10-29 23:18:00,1.6858,1.68585,1.68575,1.68585,22700000.0
2009-10-29 23:19:00,1.68585,1.686,1.68555,1.686,34000000.0
2009-10-29 23:20:00,1.68595,1.68595,1.685,1.68505,48400000.0
2009-10-29 23:21:00,1.6851,1.6857,1.685,1.68565,50200000.0
2009-10-29 23:22:00,1.6856,1.68615,1.6856,1.68615,8600000.0
2009-10-29 23:23:00,1.68615,1.68615,1.6853,1.6856,21400000.0
2009-10-29 23:24:00,1.6856,1.6856,1.6847,1.68485,21000000.0
2009-10-29 23:25:00,1.68485,1.68585,1.68465,1.68465,20200000.0
2009-10-29 23:26:00,1.6849,1.6859,1.6849,1.6855,10400000.0
2009-10-29 23:27:00,1.68555,1.686,1.6854,1.6856,6000000.0
2009-10-29 23:28:00,1.68555,1.6857,1.68555,1.6857,2000000.0
2009-10-29 23:29:00,1.6857,1.68575,1.6857,1.68575,12000000.0
2009-10-29 23:30:00,1.68585,1.686,1.68575,1.686,12000000.0
2009-10-29 23:31:00,1.686,1.68635,1.686,1.6863,17000000.0
2009-10-29 23:32:00,1.68645,1.68665,1.6862,1.6866,73800000.0
2009-10-29 23:33:00,1.6866,1.6867,1.68645,1.68645,22800000.0
2009-10-29 23:34:00,1.68645,1.6866,1.6864,1.6864,11000000.0
2009-10-29 23:35:00,1.6864,1.68645,1.686,1.6861,29000000.0
2009-10-29 23:36:00,1.6861,1.68635,1.68595,1.68625,29200000.0
2009-10-29 23:37:00,1.68625,1.68625,1.68605,1.68625,17900000.0
2009-10-29 23:38:00,1.68625,1.68625,1.68625,1.68625,8000000.0
2009-10-29 23:39:00,1.68625,1.68625,1.6862,1.6862,7000000.0
2009-10-29 23:40:00,1.6862,1.6862,1.6862,1.6862,1000000.0
2009-10-29 23:41:00,1.68625,1.6865,1.68625,1.6865,35600000.0
2009-10-29 23:42:00,1.6865,1.6865,1.6865,1.6865,3200000.0
2009-10-29 23:43:00,1.6865,1.6865,1.68645,1.6865,3000000.0
2009-10-29 23:44:00,1.68645,1.68645,1.68645,1.68645,1000000.0
2009-10-29 23:45:00,1.68645,1.68655,1.6864,1.68645,18000000.0
2009-10-29 23:46:00,1.68645,1.6866,1.68645,1.6866,9000000.0
2009-10-29 23:47:00,1.68665,1.68665,1.6865,1.68655,20000000.0
2009-10-29 23:48:00,1.6865,1.6866,1.6865,1.6866,14000000.0
2009-10-29 23:49:00,1.68655,1.6866,1.6864,1.6864,8000000.0
2009-10-29 23:50:00,1.6864,1.68645,1.68635,1.6864,28000000.0
2009-10-29 23:51:00,1.6864,1.6864,1.6863,1.68635,18000000.0
2009-10-29 23:52:00,1.6863,1.68645,1.6863,1.68645,22000000.0
2009-10-29 23:53:00,1.6864,1.6866,1.6864,1.6864,35900000.0
2009-10-29 23:54:00,1.6864,1.68645,1.6864,1.6864,42100000.0
2009-10-29 23:55:00,1.6864,1.68655,1.6864,1.68655,44700000.0
2009-10-29 23:56:00,1.68655,1.68655,1.68655,1.68655,35000000.0
2009-10-29 23:57:00,1.68655,1.68655,1.68645,1.68645,19000000.0
2009-10-29 23:58:00,1.68645,1.6865,1.68645,1.6865,8100000.0
2009-10-29 23:59:00,1.68655,1.6866,1.68645,1.6865,31000000.0
2009-10-30 00:00:00,1.68655,1.68655,1.6859,1.6859,53700000.0
2009-10-30 00:01:00,1.6859,1.686,1.68585,1.68595,31000000.0
2009-10-30 00:02:00,1.686,1.68615,1.68585,1.686,38000000.0
2009-10-30 00:03:00,1.68605,1.6861,1.68595,1.68605,9000000.0
2009-10-30 00:04:00,1.686,1.68615,1.686,1.68615,4000000.0
2009-10-30 00:05:00,1.68615,1.68615,1.68605,1.68605,13000000.0
2009-10-30 00:06:00,1.6861,1.68645,1.6861,1.68615,25600000.0
2009-10-30 00:07:00,1.6862,1.68635,1.686,1.68615,11000000.0
2009-10-30 00:08:00,1.68615,1.6862,1.6861,1.6862,12000000.0
2009-10-30 00:09:00,1.68615,1.6862,1.68615,1.6862,8000000.0
2009-10-30 00:10:00,1.68605,1.6862,1.68605,1.6862,19000000.0
2009-10-30 00:11:00,1.68615,1.6862,1.68615,1.6862,3000000.0
2009-10-30 00:12:00,1.68605,1.68605,1.68605,1.68605,1000000.0
2009-10-30 00:13:00,1.68595,1.6862,1.68595,1.68615,9000000.0
2009-10-30 00:14:00,1.68615,1.6862,1.6861,1.68615,30000000.0
2009-10-30 00:15:00,1.6861,1.68615,1.6861,1.68615,10000000.0
2009-10-30 00:16:00,1.68615,1.68625,1.6861,1.68615,13000000.0
2009-10-30 00:17:00,1.68615,1.68615,1.68615,1.68615,1000000.0
2009-10-30 00:18:00,1.686,1.68615,1.6859,1.6859,17000000.0
2009-10-30 00:19:00,1.6859,1.6861,1.6859,1.68605,30000000.0
2009-10-30 00:20:00,1.68605,1.68625,1.68605,1.68615,8000000.0
2009-10-30 00:21:00,1.6861,1.68615,1.68595,1.68605,10000000.0
2009-10-30 00:22:00,1.68605,1.68605,1.686,1.686,3000000.0
2009-10-30 00:23:00,1.68595,1.686,1.68595,1.686,6000000.0
2009-10-30 00:24:00,1.686,1.6861,1.68595,1.6861,18000000.0
2009-10-30 00:25:00,1.6861,1.68615,1.68605,1.6861,17000000.0
2009-10-30 00:26:00,1.6861,1.68615,1.6861,1.6861,8000000.0
2009-10-30 00:27:00,1.6861,1.68635,1.68595,1.68605,24000000.0
2009-10-30 00:28:00,1.6861,1.6862,1.68605,1.68605,17000000.0
2009-10-30 00:29:00,1.68605,1.68605,1.6858,1.6859,29000000.0
2009-10-30 00:30:00,1.68585,1.6859,1.6858,1.68585,17100000.0
2009-10-30 00:31:00,1.6859,1.68595,1.68585,1.68585,51800000.0
2009-10-30 00:32:00,1.6859,1.68595,1.68585,1.6859,21500000.0
2009-10-30 00:33:00,1.6859,1.6859,1.68575,1.6858,18500000.0
2009-10-30 00:34:00,1.6858,1.68595,1.6858,1.6859,63200000.0
2009-10-30 00:35:00,1.6859,1.68595,1.68585,1.68595,25500000.0
2009-10-30 00:36:00,1.68595,1.686,1.6859,1.68595,32300000.0
2009-10-30 00:37:00,1.686,1.68615,1.68595,1.68595,35100000.0
2009-10-30 00:38:00,1.686,1.68605,1.68595,1.686,30000000.0
2009-10-30 00:39:00,1.686,1.686,1.68585,1.6859,26000000.0
2009-10-30 00:40:00,1.6859,1.6859,1.68585,1.6859,17600000.0
2009-10-30 00:41:00,1.6859,1.6859,1.6859,1.6859,11000000.0
2009-10-30 00:42:00,1.6859,1.6859,1.68555,1.6856,30800000.0
2009-10-30 00:43:00,1.68555,1.68555,1.6855,1.68555,19700000.0
2009-10-30 00:44:00,1.6855,1.6856,1.68545,1.68545,38200000.0
2009-10-30 00:45:00,1.68545,1.6855,1.6854,1.6855,57400000.0
2009-10-30 00:46:00,1.6855,1.6856,1.6855,1.6855,12800000.0
2009-10-30 00:47:00,1.6855,1.68555,1.68515,1.6854,68700000.0
2009-10-30 00:48:00,1.6854,1.68555,1.6854,1.6855,23200000.0
2009-10-30 00:49:00,1.68545,1.6857,1.68545,1.6857,33800000.0
2009-10-30 00:50:00,1.6857,1.6858,1.68565,1.6858,29200000.0
2009-10-30 00:51:00,1.68575,1.6859,1.68575,1.6859,82000000.0
2009-10-30 00:52:00,1.68595,1.686,1.68585,1.68595,45300000.0
2009-10-30 00:53:00,1.686,1.68605,1.68595,1.68605,7000000.0
2009-10-30 00:54:00,1.68605,1.68605,1.68595,1.686,9800000.0
2009-10-30 00:55:00,1.686,1.6862,1.686,1.68615,46500000.0
2009-10-30 00:56:00,1.68615,1.6864,1.68615,1.6864,15400000.0
2009-10-30 00:57:00,1.68635,1.6864,1.68615,1.6862,40100000.0
2009-10-30 00:58:00,1.6862,1.6862,1.68615,1.6862,18000000.0
2009-10-30 00:59:00,1.68615,1.68625,1.68615,1.6862,79700000.0
2009-10-30 01:00:00,1.68615,1.6864,1.68615,1.6862,29800000.0
2009-10-30 01:01:00,1.68635,1.6865,1.68615,1.6862,26700000.0
2009-10-30 01:02:00,1.68625,1.6866,1.68625,1.68655,24700000.0
2009-10-30 01:03:00,1.68655,1.6866,1.68625,1.68625,47500000.0
2009-10-30 01:04:00,1.68625,1.68645,1.68625,1.6863,37300000.0
2009-10-30 01:05:00,1.68635,1.68635,1.6863,1.6863,41000000.0
2009-10-30 01:06:00,1.6863,1.6863,1.6861,1.6861,24800000.0
2009-10-30 01:07:00,1.6861,1.6861,1.68605,1.6861,15600000.0
2009-10-30 01:08:00,1.6861,1.68615,1.68605,1.6861,20500000.0
2009-10-30 01:09:00,1.68605,1.6861,1.68595,1.686,28000000.0
2009-10-30 01:10:00,1.686,1.686,1.6859,1.6859,5400000.0
2009-10-30 01:11:00,1.6859,1.6859,1.6859,1.6859,1400000.0
2009-10-30 01:12:00,1.6859,1.6859,1.6859,1.6859,3600000.0
2009-10-30 01:13:00,1.686,1.68605,1.686,1.68605,4000000.0
2009-10-30 01:14:00,1.68595,1.68595,1.68595,1.68595,1400000.0
2009-10-30 01:15:00,1.68595,1.68605,1.6855,1.6855,33000000.0
2009-10-30 01:16:00,1.6855,1.68575,1.68545,1.68575,36600000.0
2009-10-30 01:17:00,1.6857,1.6858,1.6857,1.68575,11000000.0
2009-10-30 01:18:00,1.68555,1.68575,1.68555,1.68575,9600000.0
2009-10-30 01:19:00,1.6857,1.6858,1.68565,1.68575,27500000.0
2009-10-30 01:20:00,1.6856,1.6856,1.6856,1.6856,1400000.0
2009-10-30 01:21:00,1.68575,1.68585,1.68575,1.68585,7000000.0
2009-10-30 01:22:00,1.6858,1.68585,1.68575,1.68585,23300000.0
2009-10-30 01:23:00,1.68585,1.6859,1.6858,1.6859,16000000.0
2009-10-30 01:24:00,1.6859,1.68595,1.68585,1.68595,9000000.0
2009-10-30 01:25:00,1.68605,1.6862,1.68605,1.6862,7000000.0
2009-10-30 01:26:00,1.6861,1.6862,1.6861,1.6862,4200000.0
2009-10-30 01:27:00,1.6862,1.6862,1.68615,1.68615,8400000.0
2009-10-30 01:28:00,1.6861,1.6862,1.6861,1.6862,8300000.0
2009-10-30 01:29:00,1.6862,1.6862,1.68605,1.6861,21200000.0
2009-10-30 01:30:00,1.6861,1.6863,1.68605,1.6863,35500000.0
2009-10-30 01:31:00,1.6863,1.68655,1.68625,1.68655,37100000.0
2009-10-30 01:32:00,1.68645,1.6867,1.68635,1.68655,71200000.0
2009-10-30 01:33:00,1.68655,1.6866,1.68645,1.68655,53400000.0
2009-10-30 01:34:00,1.6866,1.6867,1.6865,1.6867,72800000.0
2009-10-30 01:35:00,1.6867,1.6867,1.68655,1.68665,34100000.0
2009-10-30 01:36:00,1.6866,1.6867,1.6866,1.6867,12800000.0
2009-10-30 01:37:00,1.68665,1.6867,1.68655,1.68665,27800000.0
2009-10-30 01:38:00,1.6867,1.68685,1.6867,1.68675,20000000.0
2009-10-30 01:39:00,1.6868,1.6868,1.68675,1.68675,10100000.0
2009-10-30 01:40:00,1.6867,1.68675,1.68645,1.6865,50200000.0
2009-10-30 01:41:00,1.6865,1.6866,1.6863,1.6863,41700000.0
2009-10-30 01:42:00,1.6863,1.68685,1.6863,1.68685,82500000.0
2009-10-30 01:43:00,1.68685,1.68695,1.6865,1.68675,103200000.0
2009-10-30 01:44:00,1.68675,1.68715,1.6867,1.68705,113300000.0
2009-10-30 01:45:00,1.6871,1.6872,1.6869,1.68695,56900000.0
2009-10-30 01:46:00,1.68695,1.68705,1.68685,1.687,56500000.0
2009-10-30 01:47:00,1.687,1.687,1.6866,1.6869,67200000.0
2009-10-30 01:48:00,1.6869,1.68705,1.68675,1.68675,78700000.0
2009-10-30 01:49:00,1.68675,1.6868,1.6866,1.6867,57800000.0
2009-10-30 01:50:00,1.68665,1.6868,1.68645,1.6867,86300000.0
2009-10-30 01:51:00,1.6867,1.68685,1.6864,1.6865,95300000.0
2009-10-30 01:52:00,1.6865,1.68655,1.6863,1.68635,82800000.0
2009-10-30 01:53:00,1.6864,1.6865,1.6862,1.6862,71900000.0
2009-10-30 01:54:00,1.68615,1.68635,1.68605,1.68615,66200000.0
2009-10-30 01:55:00,1.68615,1.68625,1.68615,1.6862,59800000.0
2009-10-30 01:56:00,1.6862,1.68635,1.6862,1.68635,39800000.0
2009-10-30 01:57:00,1.6863,1.68635,1.6862,1.6862,30600000.0
2009-10-30 01:58:00,1.6862,1.68635,1.6862,1.68635,43400000.0
2009-10-30 01:59:00,1.68635,1.6864,1.6862,1.6864,29000000.0
2009-10-30 02:00:00,1.68625,1.6864,1.68605,1.68635,122600000.0
2009-10-30 02:01:00,1.68625,1.68625,1.6856,1.68565,78000000.0
2009-10-30 02:02:00,1.68565,1.6861,1.68565,1.686,96900000.0
2009-10-30 02:03:00,1.68585,1.6861,1.68585,1.686,31300000.0
2009-10-30 02:04:00,1.686,1.6861,1.6859,1.68595,100200000.0
2009-10-30 02:05:00,1.68595,1.6862,1.6858,1.6861,160200000.0
2009-10-30 02:06:00,1.68605,1.6861,1.6856,1.68565,94200000.0
2009-10-30 02:07:00,1.68565,1.68585,1.68545,1.6857,114700000.0
2009-10-30 02:08:00,1.6857,1.6858,1.68565,1.68575,38600000.0
2009-10-30 02:09:00,1.6857,1.6858,1.68555,1.6856,132500000.0
2009-10-30 02:10:00,1.6856,1.68575,1.68555,1.6857,72400000.0
2009-10-30 02:11:00,1.6857,1.68575,1.6855,1.6857,73800000.0
2009-10-30 02:12:00,1.68565,1.6859,1.68565,1.68585,52900000.0
2009-10-30 02:13:00,1.68585,1.68645,1.6858,1.6864,96700000.0
2009-10-30 02:14:00,1.6864,1.6864,1.6858,1.68595,118300000.0
2009-10-30 02:15:00,1.68595,1.68605,1.68585,1.68595,92100000.0
2009-10-30 02:16:00,1.68595,1.68625,1.6858,1.68625,112300000.0
2009-10-30 02:17:00,1.6862,1.6862,1.6857,1.6858,90000000.0
2009-10-30 02:18:00,1.6858,1.68605,1.68565,1.68575,109200000.0
2009-10-30 02:19:00,1.68575,1.686,1.68575,1.6859,101500000.0
2009-10-30 02:20:00,1.6859,1.68595,1.68575,1.6858,119800000.0
2009-10-30 02:21:00,1.68585,1.68595,1.6858,1.6859,30800000.0
2009-10-30 02:22:00,1.6859,1.6859,1.68565,1.6858,122100000.0
2009-10-30 02:23:00,1.68585,1.6859,1.6858,1.68585,18000000.0
2009-10-30 02:24:00,1.68595,1.68595,1.68585,1.68585,15600000.0
2009-10-30 02:25:00,1.6858,1.686,1.6858,1.6859,120000000.0
2009-10-30 02:26:00,1.6859,1.686,1.68555,1.6857,109800000.0
2009-10-30 02:27:00,1.6857,1.68575,1.68545,1.6857,87500000.0
2009-10-30 02:28:00,1.6857,1.686,1.68565,1.6858,110300000.0
2009-10-30 02:29:00,1.68585,1.6861,1.6857,1.68605,74700000.0
2009-10-30 02:30:00,1.68595,1.6861,1.6857,1.6858,133200000.0
2009-10-30 02:31:00,1.68575,1.6858,1.68525,1.68545,98900000.0
2009-10-30 02:32:00,1.6854,1.6858,1.68535,1.6857,104100000.0
2009-10-30 02:33:00,1.6857,1.68605,1.6856,1.68605,85900000.0
2009-10-30 02:34:00,1.686,1.68635,1.68545,1.6855,149100000.0
2009-10-30 02:35:00,1.68555,1.68555,1.68525,1.68535,106400000.0
2009-10-30 02:36:00,1.68535,1.6855,1.68525,1.68545,103600000.0
2009-10-30 02:37:00,1.6854,1.68575,1.6853,1.6857,136800000.0
2009-10-30 02:38:00,1.6857,1.6859,1.68555,1.68585,117800000.0
2009-10-30 02:39:00,1.68585,1.68595,1.6857,1.6859,162000000.0
2009-10-30 02:40:00,1.686,1.68605,1.68585,1.686,177100000.0
2009-10-30 02:41:00,1.68605,1.68605,1.6859,1.686,64700000.0
2009-10-30 02:42:00,1.68595,1.686,1.68575,1.6858,65700000.0
2009-10-30 02:43:00,1.68575,1.68585,1.6857,1.68585,26600000.0
2009-10-30 02:44:00,1.68585,1.6859,1.68545,1.68545,95400000.0
2009-10-30 02:45:00,1.6854,1.68555,1.68515,1.68515,134300000.0
2009-10-30 02:46:00,1.6852,1.6852,1.68495,1.6852,70400000.0
2009-10-30 02:47:00,1.68515,1.6853,1.68495,1.685,71100000.0
2009-10-30 02:48:00,1.685,1.6852,1.685,1.6852,48500000.0
2009-10-30 02:49:00,1.6852,1.68545,1.68515,1.6853,96900000.0
2009-10-30 02:50:00,1.68525,1.68535,1.68515,1.68525,108900000.0
2009-10-30 02:51:00,1.6852,1.6854,1.68515,1.68535,63300000.0
2009-10-30 02:52:00,1.6853,1.68565,1.68525,1.6856,103700000.0
2009-10-30 02:53:00,1.68565,1.686,1.68565,1.686,109400000.0
2009-10-30 02:54:00,1.68595,1.6864,1.68585,1.68635,120700000.0
2009-10-30 02:55:00,1.6865,1.6865,1.6857,1.68585,148600000.0
2009-10-30 02:56:00,1.68575,1.68605,1.6855,1.686,103000000.0
2009-10-30 02:57:00,1.686,1.68605,1.6857,1.68585,96100000.0
2009-10-30 02:58:00,1.68585,1.68625,1.6857,1.6861,107300000.0
2009-10-30 02:59:00,1.6861,1.6864,1.68605,1.6862,100600000.0
2009-10-30 03:00:00,1.6862,1.68635,1.68565,1.68595,157200000.0
2009-10-30 03:01:00,1.68585,1.68665,1.6858,1.68665,150800000.0
2009-10-30 03:02:00,1.6866,1.68675,1.68655,1.68655,104700000.0
2009-10-30 03:03:00,1.68655,1.68665,1.68645,1.6865,84900000.0
2009-10-30 03:04:00,1.6865,1.68655,1.68645,1.6865,82500000.0
2009-10-30 03:05:00,1.6865,1.6865,1.68635,1.68635,88000000.0
2009-10-30 03:06:00,1.68635,1.68645,1.68605,1.6861,111900000.0
2009-10-30 03:07:00,1.6861,1.68625,1.68595,1.68595,120700000.0
2009-10-30 03:08:00,1.686,1.6861,1.6859,1.68605,93000000.0
2009-10-30 03:09:00,1.68605,1.68615,1.68595,1.68605,96200000.0
2009-10-30 03:10:00,1.6861,1.6861,1.68585,1.68605,56100000.0
2009-10-30 03:11:00,1.68605,1.6861,1.68595,1.6861,87600000.0
2009-10-30 03:12:00,1.6861,1.6863,1.68605,1.6863,151500000.0
2009-10-30 03:13:00,1.6863,1.68675,1.68625,1.68675,127000000.0
2009-10-30 03:14:00,1.6868,1.6871,1.68655,1.68695,128800000.0
2009-10-30 03:15:00,1.68695,1.6872,1.6868,1.68715,106800000.0
2009-10-30 03:16:00,1.68715,1.68725,1.6869,1.6869,71500000.0
2009-10-30 03:17:00,1.6869,1.68695,1.68605,1.68615,99000000.0
2009-10-30 03:18:00,1.6861,1.6862,1.68585,1.68585,50700000.0
2009-10-30 03:19:00,1.68585,1.6862,1.6858,1.6861,68200000.0
2009-10-30 03:20:00,1.6861,1.68635,1.68605,1.68635,85200000.0
2009-10-30 03:21:00,1.68635,1.68635,1.68625,1.68635,66500000.0
2009-10-30 03:22:00,1.68635,1.6864,1.686,1.6862,126400000.0
2009-10-30 03:23:00,1.6862,1.68625,1.68605,1.6861,59800000.0
2009-10-30 03:24:00,1.68615,1.6862,1.6857,1.6857,76900000.0
2009-10-30 03:25:00,1.6857,1.68585,1.6857,1.6857,55800000.0
2009-10-30 03:26:00,1.6857,1.68575,1.68555,1.68575,123500000.0
2009-10-30 03:27:00,1.68575,1.68595,1.6857,1.68575,81900000.0
2009-10-30 03:28:00,1.68575,1.68575,1.6855,1.6856,127500000.0
2009-10-30 03:29:00,1.68565,1.68595,1.6855,1.6858,91200000.0
2009-10-30 03:30:00,1.6858,1.6858,1.6858,1.6858,73600000.0
2009-10-30 03:31:00,1.6858,1.68595,1.68575,1.68595,128100000.0
2009-10-30 03:32:00,1.68595,1.68635,1.68595,1.68635,106800000.0
2009-10-30 03:33:00,1.68635,1.68635,1.6861,1.68615,115900000.0
2009-10-30 03:34:00,1.68615,1.68625,1.68595,1.68625,140900000.0
2009-10-30 03:35:00,1.68625,1.6864,1.68625,1.6863,89600000.0
2009-10-30 03:36:00,1.6863,1.6864,1.68625,1.6863,107600000.0
2009-10-30 03:37:00,1.6863,1.68635,1.68625,1.68635,75100000.0
2009-10-30 03:38:00,1.68635,1.68645,1.68615,1.6863,111500000.0
2009-10-30 03:39:00,1.68635,1.6867,1.6863,1.68665,131300000.0
2009-10-30 03:40:00,1.6867,1.6868,1.6866,1.68675,44800000.0
2009-10-30 03:41:00,1.68675,1.68675,1.68635,1.6864,102400000.0
2009-10-30 03:42:00,1.68645,1.68665,1.6864,1.68665,50300000.0
2009-10-30 03:43:00,1.68665,1.68675,1.68645,1.6866,84700000.0
2009-10-30 03:44:00,1.68655,1.68685,1.68645,1.68675,55500000.0
2009-10-30 03:45:00,1.68675,1.687,1.6866,1.6867,91400000.0
2009-10-30 03:46:00,1.68675,1.6872,1.6867,1.68705,106700000.0
2009-10-30 03:47:00,1.68705,1.68735,1.687,1.687,122300000.0
2009-10-30 03:48:00,1.687,1.687,1.68675,1.6868,93700000.0
2009-10-30 03:49:00,1.68685,1.6869,1.6868,1.6869,39100000.0
2009-10-30 03:50:00,1.68685,1.68695,1.6868,1.68685,78800000.0
2009-10-30 03:51:00,1.68685,1.68695,1.6867,1.68685,75800000.0
2009-10-30 03:52:00,1.68685,1.6872,1.68685,1.68695,88700000.0
2009-10-30 03:53:00,1.6869,1.68695,1.6865,1.68655,115900000.0
2009-10-30 03:54:00,1.68655,1.6868,1.6865,1.6866,71600000.0
2009-10-30 03:55:00,1.68665,1.6867,1.68645,1.6866,89800000.0
2009-10-30 03:56:00,1.6866,1.687,1.6866,1.6869,79100000.0
2009-10-30 03:57:00,1.687,1.68715,1.6868,1.68715,73500000.0
2009-10-30 03:58:00,1.68715,1.6872,1.68705,1.68715,30100000.0
2009-10-30 03:59:00,1.6872,1.6874,1.6871,1.6874,60800000.0
2009-10-30 04:00:00,1.68735,1.68745,1.687,1.687,89600000.0
2009-10-30 04:01:00,1.68685,1.68695,1.6868,1.6869,33400000.0
2009-10-30 04:02:00,1.6869,1.6871,1.6868,1.68695,82100000.0
2009-10-30 04:03:00,1.6869,1.68705,1.68665,1.68675,82900000.0
2009-10-30 04:04:00,1.68675,1.6868,1.68645,1.68655,83000000.0
2009-10-30 04:05:00,1.6865,1.6867,1.68645,1.6866,54600000.0
2009-10-30 04:06:00,1.68655,1.6867,1.6864,1.68665,48300000.0
2009-10-30 04:07:00,1.68665,1.6867,1.68625,1.68645,66000000.0
2009-10-30 04:08:00,1.68645,1.6866,1.6864,1.68645,23600000.0
2009-10-30 04:09:00,1.68645,1.6867,1.6864,1.6865,20000000.0
2009-10-30 04:10:00,1.68645,1.68645,1.68625,1.68635,25000000.0
2009-10-30 04:11:00,1.68625,1.68635,1.686,1.68605,49400000.0
2009-10-30 04:12:00,1.686,1.6862,1.686,1.686,66100000.0
2009-10-30 04:13:00,1.68605,1.6862,1.68595,1.6862,77600000.0
2009-10-30 04:14:00,1.6862,1.6863,1.68615,1.68625,80300000.0
2009-10-30 04:15:00,1.6863,1.6863,1.6862,1.68625,48000000.0
2009-10-30 04:16:00,1.6863,1.68635,1.6862,1.6863,34200000.0
2009-10-30 04:17:00,1.6864,1.6864,1.68625,1.68635,71700000.0
2009-10-30 04:18:00,1.68635,1.6865,1.68625,1.68645,38000000.0
2009-10-30 04:19:00,1.6864,1.6865,1.6863,1.68635,44800000.0
2009-10-30 04:20:00,1.68625,1.68635,1.6858,1.6858,58700000.0
2009-10-30 04:21:00,1.68575,1.6859,1.6857,1.6857,64100000.0
2009-10-30 04:22:00,1.68575,1.68595,1.6857,1.68585,50500000.0
2009-10-30 04:23:00,1.6859,1.68605,1.6858,1.68595,35600000.0
2009-10-30 04:24:00,1.6859,1.68595,1.6858,1.6859,33800000.0
2009-10-30 04:25:00,1.6859,1.68595,1.68585,1.6859,35900000.0
2009-10-30 04:26:00,1.68595,1.68615,1.68585,1.68615,94700000.0
2009-10-30 04:27:00,1.6861,1.6864,1.6861,1.6864,48300000.0
2009-10-30 04:28:00,1.68635,1.6864,1.68615,1.6862,48600000.0
2009-10-30 04:29:00,1.6862,1.68635,1.68595,1.68595,89300000.0
2009-10-30 04:30:00,1.6859,1.6862,1.6859,1.6862,66500000.0
2009-10-30 04:31:00,1.6862,1.6862,1.68605,1.6861,20200000.0
2009-10-30 04:32:00,1.68615,1.68615,1.68595,1.68605,76800000.0
2009-10-30 04:33:00,1.68605,1.68635,1.686,1.68625,56900000.0
2009-10-30 04:34:00,1.68625,1.68625,1.686,1.6861,54100000.0
2009-10-30 04:35:00,1.68605,1.6862,1.686,1.6862,29100000.0
2009-10-30 04:36:00,1.68615,1.6862,1.68615,1.6862,3000000.0
2009-10-30 04:37:00,1.68615,1.68615,1.686,1.6861,36600000.0
2009-10-30 04:38:00,1.6861,1.6862,1.6861,1.68615,11000000.0
2009-10-30 04:39:00,1.68615,1.68635,1.6861,1.68625,55100000.0
2009-10-30 04:40:00,1.68625,1.6863,1.68615,1.6862,20000000.0
2009-10-30 04:41:00,1.6862,1.68635,1.6862,1.6863,16700000.0
2009-10-30 04:42:00,1.6863,1.68635,1.6863,1.68635,14600000.0
2009-10-30 04:43:00,1.6864,1.68645,1.68595,1.6864,55700000.0
2009-10-30 04:44:00,1.6864,1.6864,1.68625,1.68625,43300000.0
2009-10-30 04:45:00,1.6862,1.68625,1.6862,1.68625,15900000.0
2009-10-30 04:46:00,1.6862,1.68635,1.6862,1.6863,37400000.0
2009-10-30 04:47:00,1.68635,1.6866,1.6863,1.68645,37500000.0
2009-10-30 04:48:00,1.68645,1.68645,1.6859,1.68595,34000000.0
2009-10-30 04:49:00,1.68595,1.68605,1.6858,1.6858,79500000.0
2009-10-30 04:50:00,1.6859,1.68595,1.6858,1.6859,50900000.0
2009-10-30 04:51:00,1.6859,1.68605,1.6859,1.68605,19300000.0
2009-10-30 04:52:00,1.68605,1.68605,1.6859,1.686,69600000.0
2009-10-30 04:53:00,1.686,1.68605,1.68585,1.686,19500000.0
2009-10-30 04:54:00,1.68595,1.68605,1.68565,1.6859,96500000.0
2009-10-30 04:55:00,1.6859,1.6861,1.6859,1.68595,58500000.0
2009-10-30 04:56:00,1.68595,1.686,1.6855,1.6855,58400000.0
2009-10-30 04:57:00,1.6855,1.68585,1.68545,1.68585,42600000.0
2009-10-30 04:58:00,1.6858,1.68585,1.68575,1.6858,30200000.0
2009-10-30 04:59:00,1.6858,1.68585,1.6857,1.68585,43100000.0
2009-10-30 05:00:00,1.68585,1.68585,1.6858,1.6858,9600000.0
2009-10-30 05:01:00,1.68585,1.68595,1.6858,1.6858,39700000.0
2009-10-30 05:02:00,1.68585,1.68585,1.68585,1.68585,1400000.0
2009-10-30 05:03:00,1.68585,1.6859,1.68565,1.6858,43800000.0
2009-10-30 05:04:00,1.6857,1.686,1.6857,1.6859,45400000.0
2009-10-30 05:05:00,1.6859,1.68595,1.6859,1.6859,19500000.0
2009-10-30 05:06:00,1.68595,1.686,1.68585,1.6859,64100000.0
2009-10-30 05:07:00,1.6859,1.6861,1.6859,1.68605,23400000.0
2009-10-30 05:08:00,1.68605,1.68605,1.686,1.686,26200000.0
2009-10-30 05:09:00,1.686,1.68605,1.68595,1.686,29300000.0
2009-10-30 05:10:00,1.6859,1.68625,1.6859,1.68625,25800000.0
2009-10-30 05:11:00,1.68615,1.68625,1.68615,1.68625,70200000.0
2009-10-30 05:12:00,1.68625,1.68635,1.68625,1.68635,25900000.0
2009-10-30 05:13:00,1.68635,1.68655,1.6863,1.68655,60000000.0
2009-10-30 05:14:00,1.68655,1.6866,1.68635,1.6864,104400000.0
2009-10-30 05:15:00,1.68635,1.68665,1.68635,1.6864,81600000.0
2009-10-30 05:16:00,1.68645,1.6865,1.6862,1.6862,49900000.0
2009-10-30 05:17:00,1.6862,1.6863,1.68615,1.6863,16500000.0
2009-10-30 05:18:00,1.6864,1.6864,1.68625,1.68625,48100000.0
2009-10-30 05:19:00,1.6863,1.6864,1.68585,1.68585,71800000.0
2009-10-30 05:20:00,1.68585,1.68595,1.6858,1.68585,61800000.0
2009-10-30 05:21:00,1.68585,1.6859,1.6857,1.68585,86500000.0
2009-10-30 05:22:00,1.68585,1.68605,1.68585,1.6859,58200000.0
2009-10-30 05:23:00,1.6859,1.68635,1.6859,1.68625,100900000.0
2009-10-30 05:24:00,1.68625,1.68635,1.6862,1.6862,64900000.0
2009-10-30 05:25:00,1.6862,1.68635,1.686,1.68605,71800000.0
2009-10-30 05:26:00,1.6861,1.6863,1.686,1.68605,64100000.0
2009-10-30 05:27:00,1.68605,1.68615,1.68585,1.6861,59400000.0
2009-10-30 05:28:00,1.6861,1.6861,1.6859,1.68595,88800000.0
2009-10-30 05:29:00,1.6859,1.68595,1.6857,1.68585,134900000.0
2009-10-30 05:30:00,1.68585,1.6861,1.6858,1.686,79700000.0
2009-10-30 05:31:00,1.68605,1.68615,1.6858,1.68615,42500000.0
2009-10-30 05:32:00,1.6861,1.68615,1.686,1.686,54700000.0
2009-10-30 05:33:00,1.686,1.6862,1.68575,1.68585,110500000.0
2009-10-30 05:34:00,1.68585,1.68595,1.68585,1.68585,52900000.0
2009-10-30 05:35:00,1.68585,1.68625,1.6858,1.6858,103800000.0
2009-10-30 05:36:00,1.68575,1.686,1.68565,1.68595,120900000.0
2009-10-30 05:37:00,1.6859,1.68605,1.68585,1.686,96200000.0
2009-10-30 05:38:00,1.68595,1.6861,1.68595,1.686,81600000.0
2009-10-30 05:39:00,1.6859,1.6861,1.68555,1.6856,77200000.0
2009-10-30 05:40:00,1.68565,1.68585,1.6855,1.6858,66600000.0
2009-10-30 05:41:00,1.6858,1.68585,1.68555,1.6856,72800000.0
2009-10-30 05:42:00,1.6856,1.68615,1.68555,1.686,155700000.0
2009-10-30 05:43:00,1.68605,1.68605,1.68595,1.686,181000000.0
2009-10-30 05:44:00,1.686,1.68625,1.6859,1.6862,118700000.0
2009-10-30 05:45:00,1.68615,1.6862,1.6861,1.6862,73400000.0
2009-10-30 05:46:00,1.68615,1.6862,1.68605,1.6861,59400000.0
2009-10-30 05:47:00,1.68615,1.6863,1.686,1.68625,114300000.0
2009-10-30 05:48:00,1.68625,1.68645,1.68625,1.68625,54100000.0
2009-10-30 05:49:00,1.68625,1.6863,1.6862,1.68625,82400000.0
2009-10-30 05:50:00,1.6863,1.6863,1.68585,1.68595,107000000.0
2009-10-30 05:51:00,1.68595,1.68605,1.68585,1.686,91500000.0
2009-10-30 05:52:00,1.68605,1.6862,1.68605,1.68615,123400000.0
2009-10-30 05:53:00,1.68615,1.6863,1.68605,1.6862,133400000.0
2009-10-30 05:54:00,1.68615,1.6862,1.6861,1.6861,134800000.0
2009-10-30 05:55:00,1.6861,1.68625,1.68605,1.6862,85000000.0
2009-10-30 05:56:00,1.6862,1.6863,1.68615,1.6862,103200000.0
2009-10-30 05:57:00,1.6862,1.68625,1.6861,1.68625,82500000.0
2009-10-30 05:58:00,1.6863,1.6865,1.68625,1.6864,72000000.0
2009-10-30 05:59:00,1.68635,1.6864,1.68625,1.68635,83400000.0
2009-10-30 06:00:00,1.68635,1.68645,1.68625,1.68635,139300000.0
2009-10-30 06:01:00,1.6864,1.68645,1.6864,1.68645,108000000.0
2009-10-30 06:02:00,1.68645,1.68655,1.6864,1.68645,144300000.0
2009-10-30 06:03:00,1.68645,1.6865,1.68635,1.68635,164000000.0
2009-10-30 06:04:00,1.68635,1.68645,1.68635,1.6864,62600000.0
2009-10-30 06:05:00,1.6864,1.6866,1.68635,1.68645,61500000.0
2009-10-30 06:06:00,1.68645,1.68655,1.6863,1.68635,81800000.0
2009-10-30 06:07:00,1.68635,1.6864,1.6862,1.6862,97500000.0
2009-10-30 06:08:00,1.6862,1.68625,1.6861,1.68615,46000000.0
2009-10-30 06:09:00,1.68615,1.6863,1.68615,1.6862,103700000.0
2009-10-30 06:10:00,1.6862,1.6863,1.6861,1.68615,78100000.0
2009-10-30 06:11:00,1.68615,1.6862,1.6861,1.68615,54100000.0
2009-10-30 06:12:00,1.68615,1.6862,1.686,1.6861,70600000.0
2009-10-30 06:13:00,1.6861,1.68625,1.686,1.6861,77200000.0
2009-10-30 06:14:00,1.6861,1.6862,1.68605,1.6862,39600000.0
2009-10-30 06:15:00,1.68625,1.6863,1.68625,1.6863,4000000.0
2009-10-30 06:16:00,1.6863,1.6863,1.6862,1.6862,12300000.0
2009-10-30 06:17:00,1.6862,1.6862,1.6861,1.68615,33000000.0
2009-10-30 06:18:00,1.68615,1.68625,1.68615,1.68625,27000000.0
2009-10-30 06:19:00,1.68625,1.68625,1.686,1.6861,26400000.0
2009-10-30 06:20:00,1.68605,1.6861,1.686,1.6861,23700000.0
2009-10-30 06:21:00,1.6861,1.6861,1.68575,1.68575,30200000.0
2009-10-30 06:22:00,1.68575,1.68595,1.68575,1.6859,41400000.0
2009-10-30 06:23:00,1.68595,1.68615,1.68595,1.68605,35200000.0
2009-10-30 06:24:00,1.686,1.6861,1.68595,1.68595,32800000.0
2009-10-30 06:25:00,1.68595,1.68595,1.68555,1.68565,59500000.0
2009-10-30 06:26:00,1.68565,1.68575,1.68545,1.6856,76700000.0
2009-10-30 06:27:00,1.68565,1.68565,1.6854,1.68545,43600000.0
2009-10-30 06:28:00,1.6855,1.6855,1.68525,1.6853,83800000.0
2009-10-30 06:29:00,1.6853,1.6853,1.6847,1.68475,119000000.0
2009-10-30 06:30:00,1.68475,1.68485,1.68455,1.6846,82400000.0
2009-10-30 06:31:00,1.68475,1.6849,1.68445,1.6845,102300000.0
2009-10-30 06:32:00,1.6845,1.6849,1.6845,1.68475,58600000.0
2009-10-30 06:33:00,1.6847,1.6849,1.6845,1.68485,106700000.0
2009-10-30 06:34:00,1.68485,1.68535,1.68475,1.68515,141800000.0
2009-10-30 06:35:00,1.6851,1.68515,1.6846,1.68465,91400000.0
2009-10-30 06:36:00,1.68465,1.68485,1.68455,1.6847,106700000.0
2009-10-30 06:37:00,1.6847,1.6848,1.6846,1.6847,54300000.0
2009-10-30 06:38:00,1.6847,1.6847,1.6844,1.6845,80000000.0
2009-10-30 06:39:00,1.6845,1.68455,1.6844,1.6845,64000000.0
2009-10-30 06:40:00,1.6845,1.6846,1.6845,1.68455,30000000.0
2009-10-30 06:41:00,1.68455,1.68465,1.6845,1.6845,51300000.0
2009-10-30 06:42:00,1.6845,1.6848,1.6845,1.6848,59000000.0
2009-10-30 06:43:00,1.6848,1.68485,1.6846,1.6848,50700000.0
2009-10-30 06:44:00,1.68485,1.6849,1.68445,1.6845,63500000.0
2009-10-30 06:45:00,1.68455,1.68465,1.6845,1.6846,28100000.0
2009-10-30 06:46:00,1.6846,1.6847,1.68445,1.68445,32900000.0
2009-10-30 06:47:00,1.68445,1.68455,1.6844,1.68445,55300000.0
2009-10-30 06:48:00,1.6845,1.68475,1.6844,1.68475,46000000.0
2009-10-30 06:49:00,1.6847,1.68485,1.68455,1.6846,77100000.0
2009-10-30 06:50:00,1.6846,1.6848,1.68455,1.6848,19800000.0
2009-10-30 06:51:00,1.68475,1.6848,1.6846,1.6847,28800000.0
2009-10-30 06:52:00,1.68465,1.68475,1.6846,1.6846,21500000.0
2009-10-30 06:53:00,1.68455,1.6846,1.68455,1.68455,12500000.0
2009-10-30 06:54:00,1.6845,1.6846,1.68435,1.6845,82300000.0
2009-10-30 06:55:00,1.68455,1.6846,1.6844,1.68445,59700000.0
2009-10-30 06:56:00,1.68445,1.6845,1.6843,1.6844,45700000.0
2009-10-30 06:57:00,1.68445,1.68445,1.6842,1.68435,76900000.0
2009-10-30 06:58:00,1.6844,1.68455,1.6844,1.6845,29400000.0
2009-10-30 06:59:00,1.6845,1.6846,1.68445,1.68445,43800000.0
2009-10-30 07:00:00,1.68445,1.68455,1.68435,1.68445,107100000.0
2009-10-30 07:01:00,1.68445,1.6846,1.6844,1.6846,59400000.0
2009-10-30 07:02:00,1.6846,1.6847,1.6846,1.6847,67900000.0
2009-10-30 07:03:00,1.6846,1.6847,1.6845,1.6846,83900000.0
2009-10-30 07:04:00,1.68455,1.68465,1.68445,1.6846,84500000.0
2009-10-30 07:05:00,1.68455,1.6847,1.68455,1.68465,65100000.0
2009-10-30 07:06:00,1.68465,1.68465,1.68455,1.6846,44400000.0
2009-10-30 07:07:00,1.6846,1.6846,1.6844,1.6845,58800000.0
2009-10-30 07:08:00,1.6845,1.6846,1.6844,1.68445,51300000.0
2009-10-30 07:09:00,1.6845,1.6848,1.6845,1.68465,58000000.0
2009-10-30 07:10:00,1.68465,1.6849,1.68465,1.6847,90100000.0
2009-10-30 07:11:00,1.68475,1.68485,1.68465,1.68475,78300000.0
2009-10-30 07:12:00,1.6848,1.68505,1.6847,1.6849,102400000.0
2009-10-30 07:13:00,1.68505,1.68505,1.6849,1.6849,147100000.0
2009-10-30 07:14:00,1.6849,1.68505,1.6849,1.6849,126800000.0
2009-10-30 07:15:00,1.6849,1.68515,1.6849,1.68515,113600000.0
2009-10-30 07:16:00,1.6852,1.6852,1.6849,1.68495,50900000.0
2009-10-30 07:17:00,1.68505,1.68505,1.68495,1.685,68100000.0
2009-10-30 07:18:00,1.685,1.6851,1.68495,1.6851,90700000.0
2009-10-30 07:19:00,1.685,1.68515,1.68485,1.68495,96200000.0
2009-10-30 07:20:00,1.68495,1.685,1.6849,1.68495,119100000.0
2009-10-30 07:21:00,1.68495,1.6852,1.68495,1.6851,85200000.0
2009-10-30 07:22:00,1.68505,1.68515,1.68485,1.68495,92100000.0
2009-10-30 07:23:00,1.6849,1.685,1.68475,1.6848,48300000.0
2009-10-30 07:24:00,1.68485,1.68485,1.68475,1.6848,38000000.0
2009-10-30 07:25:00,1.68475,1.68485,1.68475,1.6848,53600000.0
2009-10-30 07:26:00,1.6848,1.68485,1.6847,1.6847,32700000.0
2009-10-30 07:27:00,1.6847,1.6847,1.6845,1.68455,38200000.0
2009-10-30 07:28:00,1.68455,1.68465,1.6845,1.68455,65300000.0
2009-10-30 07:29:00,1.6846,1.6849,1.6846,1.6849,55300000.0
2009-10-30 07:30:00,1.6849,1.6849,1.68475,1.68485,64900000.0
2009-10-30 07:31:00,1.68485,1.6849,1.6846,1.6847,77200000.0
2009-10-30 07:32:00,1.6847,1.6849,1.68465,1.6849,62200000.0
2009-10-30 07:33:00,1.68495,1.68495,1.6849,1.68495,64200000.0
2009-10-30 07:34:00,1.6849,1.685,1.68485,1.6849,45100000.0
2009-10-30 07:35:00,1.6849,1.68495,1.6843,1.6843,67000000.0
2009-10-30 07:36:00,1.68435,1.6844,1.68405,1.6844,79000000.0
2009-10-30 07:37:00,1.68445,1.6845,1.6842,1.68445,67200000.0
2009-10-30 07:38:00,1.68445,1.6846,1.6843,1.68435,66700000.0
2009-10-30 07:39:00,1.6842,1.68435,1.68405,1.6842,102500000.0
2009-10-30 07:40:00,1.68425,1.68445,1.68425,1.68425,47900000.0
2009-10-30 07:41:00,1.68425,1.6844,1.6842,1.6843,54000000.0
2009-10-30 07:42:00,1.6843,1.6845,1.6841,1.6842,77400000.0
2009-10-30 07:43:00,1.68415,1.6844,1.68405,1.6841,61300000.0
2009-10-30 07:44:00,1.6841,1.6842,1.684,1.6841,75400000.0
2009-10-30 07:45:00,1.6841,1.6842,1.6837,1.68395,122600000.0
2009-10-30 07:46:00,1.6839,1.6842,1.68365,1.68395,133200000.0
2009-10-30 07:47:00,1.68395,1.684,1.6835,1.6837,111400000.0
2009-10-30 07:48:00,1.68375,1.6838,1.6837,1.68375,57800000.0
2009-10-30 07:49:00,1.68375,1.6838,1.68365,1.68365,63300000.0
2009-10-30 07:50:00,1.6837,1.68385,1.68365,1.6838,56700000.0
2009-10-30 07:51:00,1.68375,1.68415,1.68375,1.68415,59500000.0
2009-10-30 07:52:00,1.68415,1.68435,1.68395,1.68435,139800000.0
2009-10-30 07:53:00,1.6843,1.6844,1.6841,1.68415,120700000.0
2009-10-30 07:54:00,1.6841,1.68415,1.684,1.68405,13500000.0
2009-10-30 07:55:00,1.684,1.6842,1.684,1.68415,65200000.0
2009-10-30 07:56:00,1.6842,1.6842,1.684,1.68405,44800000.0
2009-10-30 07:57:00,1.6841,1.68435,1.68405,1.6842,76300000.0
2009-10-30 07:58:00,1.6843,1.6845,1.6843,1.68445,27600000.0
2009-10-30 07:59:00,1.6844,1.6846,1.68415,1.68425,45300000.0
2009-10-30 08:00:00,1.68425,1.68475,1.68415,1.6847,134600000.0
2009-10-30 08:01:00,1.68465,1.685,1.6846,1.6847,144400000.0
2009-10-30 08:02:00,1.68465,1.68465,1.68425,1.68435,70600000.0
2009-10-30 08:03:00,1.6843,1.68485,1.68425,1.6847,105400000.0
2009-10-30 08:04:00,1.68475,1.68475,1.68455,1.6847,61800000.0
2009-10-30 08:05:00,1.6847,1.68485,1.6846,1.68465,48600000.0
2009-10-30 08:06:00,1.68465,1.68525,1.68465,1.68495,73300000.0
2009-10-30 08:07:00,1.68495,1.68495,1.6847,1.68485,40000000.0
2009-10-30 08:08:00,1.6849,1.6849,1.68475,1.68485,51900000.0
2009-10-30 08:09:00,1.68485,1.6849,1.6845,1.6845,70500000.0
2009-10-30 08:10:00,1.6845,1.6845,1.684,1.6844,76900000.0
2009-10-30 08:11:00,1.68445,1.68445,1.68425,1.68435,35800000.0
2009-10-30 08:12:00,1.68435,1.6844,1.68435,1.6844,8500000.0
2009-10-30 08:13:00,1.68435,1.68435,1.6839,1.6839,79300000.0
2009-10-30 08:14:00,1.684,1.6841,1.68375,1.6841,50000000.0
2009-10-30 08:15:00,1.68415,1.68435,1.6841,1.68435,32000000.0
2009-10-30 08:16:00,1.68435,1.68445,1.68405,1.6841,64300000.0
2009-10-30 08:17:00,1.68415,1.68435,1.6841,1.68425,47800000.0
2009-10-30 08:18:00,1.68425,1.68455,1.68425,1.68435,54100000.0
2009-10-30 08:19:00,1.68435,1.68445,1.68395,1.684,60700000.0
2009-10-30 08:20:00,1.68395,1.68425,1.68395,1.68405,56100000.0
2009-10-30 08:21:00,1.68405,1.6841,1.684,1.6841,18900000.0
2009-10-30 08:22:00,1.6841,1.6841,1.684,1.684,49200000.0
2009-10-30 08:23:00,1.68405,1.68435,1.684,1.6843,58000000.0
2009-10-30 08:24:00,1.68425,1.6845,1.68415,1.6845,85600000.0
2009-10-30 08:25:00,1.68445,1.6847,1.68445,1.68465,58800000.0
2009-10-30 08:26:00,1.6846,1.68515,1.6846,1.68505,61200000.0
2009-10-30 08:27:00,1.68505,1.6852,1.68465,1.6847,87400000.0
2009-10-30 08:28:00,1.6847,1.68475,1.68465,1.68465,21500000.0
2009-10-30 08:29:00,1.68465,1.68475,1.6844,1.68455,71400000.0
2009-10-30 08:30:00,1.6845,1.68465,1.68445,1.6845,42700000.0
2009-10-30 08:31:00,1.6845,1.68475,1.6845,1.6846,32000000.0
2009-10-30 08:32:00,1.6846,1.68465,1.6844,1.6845,43800000.0
2009-10-30 08:33:00,1.6845,1.68455,1.68445,1.68445,12000000.0
2009-10-30 08:34:00,1.68445,1.68455,1.68445,1.68455,17000000.0
2009-10-30 08:35:00,1.68455,1.6846,1.6842,1.6842,59800000.0
2009-10-30 08:36:00,1.6842,1.68425,1.68395,1.68395,46800000.0
2009-10-30 08:37:00,1.684,1.684,1.6839,1.6839,60200000.0
2009-10-30 08:38:00,1.68385,1.68385,1.6835,1.68365,108300000.0
2009-10-30 08:39:00,1.6837,1.68385,1.68355,1.68365,83700000.0
2009-10-30 08:40:00,1.68365,1.6837,1.6836,1.6836,62900000.0
2009-10-30 08:41:00,1.68355,1.68375,1.68355,1.68375,30100000.0
2009-10-30 08:42:00,1.68375,1.684,1.68375,1.6839,75200000.0
2009-10-30 08:43:00,1.6839,1.6841,1.6839,1.68405,126200000.0
2009-10-30 08:44:00,1.6841,1.68415,1.68375,1.68405,145100000.0
2009-10-30 08:45:00,1.68405,1.6843,1.684,1.68425,93000000.0
2009-10-30 08:46:00,1.68425,1.68445,1.68385,1.68385,111000000.0
2009-10-30 08:47:00,1.6839,1.68445,1.68375,1.68375,170300000.0
2009-10-30 08:48:00,1.6838,1.68395,1.68375,1.6839,56300000.0
2009-10-30 08:49:00,1.6839,1.6841,1.68365,1.68365,87800000.0
2009-10-30 08:50:00,1.68365,1.68365,1.68345,1.68355,58400000.0
2009-10-30 08:51:00,1.6835,1.68355,1.68315,1.6832,97600000.0
2009-10-30 08:52:00,1.6832,1.68325,1.68315,1.68325,53500000.0
2009-10-30 08:53:00,1.6832,1.68335,1.6832,1.68335,28700000.0
2009-10-30 08:54:00,1.68335,1.6835,1.68325,1.68345,99100000.0
2009-10-30 08:55:00,1.68345,1.68355,1.68325,1.68355,53900000.0
2009-10-30 08:56:00,1.68355,1.68375,1.68355,1.68375,13200000.0
2009-10-30 08:57:00,1.6837,1.6837,1.68325,1.6833,84600000.0
2009-10-30 08:58:00,1.6833,1.68335,1.68295,1.68295,42400000.0
2009-10-30 08:59:00,1.6829,1.683,1.68245,1.68265,74900000.0
2009-10-30 09:00:00,1.6826,1.6838,1.6826,1.6835,199600000.0
2009-10-30 09:01:00,1.6835,1.6838,1.68335,1.6835,135600000.0
2009-10-30 09:02:00,1.6835,1.6838,1.6834,1.6834,229400000.0
2009-10-30 09:03:00,1.68345,1.6841,1.6834,1.68395,150000000.0
2009-10-30 09:04:00,1.68395,1.68425,1.68375,1.6842,150400000.0
2009-10-30 09:05:00,1.6842,1.68455,1.6842,1.68455,130200000.0
2009-10-30 09:06:00,1.6845,1.68455,1.6841,1.68415,132800000.0
2009-10-30 09:07:00,1.68415,1.68425,1.68385,1.68385,114300000.0
2009-10-30 09:08:00,1.6838,1.68395,1.6838,1.68385,149600000.0
2009-10-30 09:09:00,1.68385,1.68405,1.68375,1.6839,184800000.0
2009-10-30 09:10:00,1.6839,1.6843,1.68385,1.6839,143500000.0
2009-10-30 09:11:00,1.6839,1.6842,1.68385,1.68415,141300000.0
2009-10-30 09:12:00,1.6842,1.6858,1.68415,1.6858,251200000.0
2009-10-30 09:13:00,1.6859,1.68615,1.6858,1.686,151200000.0
2009-10-30 09:14:00,1.68605,1.6863,1.6859,1.68595,118600000.0
2009-10-30 09:15:00,1.68595,1.68625,1.68585,1.686,227600000.0
2009-10-30 09:16:00,1.68595,1.6861,1.68585,1.68585,188500000.0
2009-10-30 09:17:00,1.6858,1.68585,1.6855,1.68555,125200000.0
2009-10-30 09:18:00,1.6856,1.6857,1.68535,1.68535,223500000.0
2009-10-30 09:19:00,1.6854,1.6855,1.68525,1.6853,152800000.0
2009-10-30 09:20:00,1.68535,1.68555,1.6849,1.68535,185700000.0
2009-10-30 09:21:00,1.6853,1.6862,1.6853,1.68565,167300000.0
2009-10-30 09:22:00,1.68575,1.686,1.6857,1.6859,142400000.0
2009-10-30 09:23:00,1.68585,1.6861,1.68565,1.68605,118500000.0
2009-10-30 09:24:00,1.686,1.686,1.68575,1.68585,96700000.0
2009-10-30 09:25:00,1.686,1.68645,1.6858,1.6863,184300000.0
2009-10-30 09:26:00,1.6863,1.6871,1.6862,1.6868,192800000.0
2009-10-30 09:27:00,1.6868,1.68725,1.6868,1.687,258000000.0
2009-10-30 09:28:00,1.687,1.68725,1.6869,1.68705,129500000.0
2009-10-30 09:29:00,1.68715,1.68735,1.68695,1.6873,175600000.0
2009-10-30 09:30:00,1.6873,1.68735,1.68715,1.6873,129800000.0
2009-10-30 09:31:00,1.6873,1.6875,1.6869,1.68715,317600000.0
2009-10-30 09:32:00,1.68715,1.6873,1.687,1.68705,186700000.0
2009-10-30 09:33:00,1.687,1.68745,1.6869,1.6872,219000000.0
2009-10-30 09:34:00,1.6872,1.68755,1.687,1.68755,139500000.0
2009-10-30 09:35:00,1.6875,1.6877,1.6871,1.68725,151100000.0
2009-10-30 09:36:00,1.6872,1.6873,1.6868,1.6868,144100000.0
2009-10-30 09:37:00,1.68675,1.6869,1.68645,1.6867,163600000.0
2009-10-30 09:38:00,1.6867,1.68685,1.68655,1.6867,222400000.0
2009-10-30 09:39:00,1.6867,1.68695,1.6866,1.68685,155200000.0
2009-10-30 09:40:00,1.6868,1.68685,1.68665,1.68675,134500000.0
2009-10-30 09:41:00,1.68675,1.68675,1.6863,1.68635,161000000.0
2009-10-30 09:42:00,1.68615,1.68625,1.68585,1.686,105900000.0
2009-10-30 09:43:00,1.686,1.6861,1.68575,1.68575,166700000.0
2009-10-30 09:44:00,1.6857,1.68595,1.68555,1.6858,101500000.0
2009-10-30 09:45:00,1.68585,1.68585,1.68485,1.68515,156100000.0
2009-10-30 09:46:00,1.68515,1.6853,1.6851,1.6853,128600000.0
2009-10-30 09:47:00,1.6852,1.68545,1.6848,1.6852,246300000.0
2009-10-30 09:48:00,1.6852,1.68565,1.685,1.68555,247600000.0
2009-10-30 09:49:00,1.68555,1.6857,1.6852,1.6853,193200000.0
2009-10-30 09:50:00,1.6853,1.68535,1.68485,1.68495,204700000.0
2009-10-30 09:51:00,1.68495,1.6851,1.68485,1.685,175900000.0
2009-10-30 09:52:00,1.685,1.68525,1.68445,1.68525,283600000.0
2009-10-30 09:53:00,1.68525,1.68565,1.6852,1.68555,304800000.0
2009-10-30 09:54:00,1.68555,1.68565,1.6852,1.6853,212200000.0
2009-10-30 09:55:00,1.6853,1.6854,1.68505,1.68535,280600000.0
2009-10-30 09:56:00,1.68545,1.6857,1.6851,1.68525,305800000.0
2009-10-30 09:57:00,1.68525,1.6854,1.6851,1.6853,198300000.0
2009-10-30 09:58:00,1.6853,1.68545,1.68525,1.6853,249800000.0
2009-10-30 09:59:00,1.6853,1.68555,1.68525,1.6854,179600000.0
2009-10-30 10:00:00,1.68535,1.68535,1.68495,1.68515,156600000.0
2009-10-30 10:01:00,1.68535,1.6857,1.68485,1.68515,195700000.0
2009-10-30 10:02:00,1.68515,1.6859,1.68515,1.68585,257500000.0
2009-10-30 10:03:00,1.68585,1.68585,1.68535,1.6854,194500000.0
2009-10-30 10:04:00,1.6854,1.68555,1.68525,1.68545,188700000.0
2009-10-30 10:05:00,1.68545,1.6856,1.6848,1.6853,194300000.0
2009-10-30 10:06:00,1.68535,1.68565,1.68475,1.6848,306900000.0
2009-10-30 10:07:00,1.68475,1.68505,1.68435,1.6846,281200000.0
2009-10-30 10:08:00,1.6847,1.6853,1.68465,1.6852,311700000.0
2009-10-30 10:09:00,1.6853,1.6853,1.6847,1.68495,251300000.0
2009-10-30 10:10:00,1.68495,1.6853,1.6849,1.685,210600000.0
2009-10-30 10:11:00,1.685,1.6853,1.6849,1.6851,188400000.0
2009-10-30 10:12:00,1.68515,1.6854,1.68485,1.68495,161000000.0
2009-10-30 10:13:00,1.68495,1.6854,1.68465,1.68535,263300000.0
2009-10-30 10:14:00,1.68535,1.68615,1.68535,1.68575,287800000.0
2009-10-30 10:15:00,1.68575,1.68595,1.68485,1.6855,304700000.0
2009-10-30 10:16:00,1.6855,1.68595,1.6853,1.68585,145600000.0
2009-10-30 10:17:00,1.68585,1.686,1.68555,1.68555,222300000.0
2009-10-30 10:18:00,1.6855,1.6857,1.6847,1.6848,227200000.0
2009-10-30 10:19:00,1.6848,1.68535,1.6848,1.6851,228400000.0
2009-10-30 10:20:00,1.68515,1.6855,1.6847,1.6848,389600000.0
2009-10-30 10:21:00,1.6848,1.6854,1.6844,1.6846,318900000.0
2009-10-30 10:22:00,1.6846,1.6848,1.6845,1.68475,245600000.0
2009-10-30 10:23:00,1.68475,1.68505,1.6846,1.6847,302400000.0
2009-10-30 10:24:00,1.6847,1.685,1.68455,1.6847,281000000.0
2009-10-30 10:25:00,1.6847,1.6855,1.6847,1.6851,307300000.0
2009-10-30 10:26:00,1.6851,1.6855,1.6851,1.6851,227800000.0
2009-10-30 10:27:00,1.6851,1.68545,1.6847,1.68485,401000000.0
2009-10-30 10:28:00,1.68485,1.68525,1.68465,1.6848,328500000.0
2009-10-30 10:29:00,1.68465,1.68485,1.68445,1.6848,393000000.0
2009-10-30 10:30:00,1.68475,1.6848,1.68445,1.6846,269200000.0
2009-10-30 10:31:00,1.6846,1.6851,1.6846,1.6849,325800000.0
2009-10-30 10:32:00,1.6849,1.6856,1.6849,1.6855,405100000.0
2009-10-30 10:33:00,1.68545,1.6859,1.6853,1.68585,237600000.0
2009-10-30 10:34:00,1.6859,1.6859,1.68565,1.6858,183300000.0
2009-10-30 10:35:00,1.68575,1.68665,1.68575,1.68645,342500000.0
2009-10-30 10:36:00,1.68645,1.6867,1.6863,1.6864,312500000.0
2009-10-30 10:37:00,1.68635,1.6865,1.68635,1.6864,224900000.0
2009-10-30 10:38:00,1.6864,1.687,1.68635,1.68685,275900000.0
2009-10-30 10:39:00,1.6869,1.6872,1.6867,1.6868,121500000.0
2009-10-30 10:40:00,1.6868,1.6868,1.6863,1.68635,57800000.0
2009-10-30 10:41:00,1.68635,1.68635,1.68585,1.68595,124600000.0
2009-10-30 10:42:00,1.6859,1.68605,1.68575,1.68605,146700000.0
2009-10-30 10:43:00,1.68605,1.68615,1.68595,1.6861,176700000.0
2009-10-30 10:44:00,1.6861,1.6862,1.68605,1.68615,140100000.0
2009-10-30 10:45:00,1.68615,1.68665,1.68615,1.68655,242600000.0
2009-10-30 10:46:00,1.68655,1.6869,1.6864,1.6867,233300000.0
2009-10-30 10:47:00,1.68675,1.68675,1.68645,1.6866,230600000.0
2009-10-30 10:48:00,1.68655,1.6866,1.68635,1.6865,239500000.0
2009-10-30 10:49:00,1.6865,1.6866,1.68615,1.68615,191700000.0
2009-10-30 10:50:00,1.68615,1.68635,1.68605,1.68605,223400000.0
2009-10-30 10:51:00,1.6861,1.6861,1.6858,1.68605,201000000.0
2009-10-30 10:52:00,1.6861,1.68635,1.68585,1.6859,146600000.0
2009-10-30 10:53:00,1.6859,1.68625,1.68585,1.68605,347100000.0
2009-10-30 10:54:00,1.686,1.68625,1.68535,1.68535,189600000.0
2009-10-30 10:55:00,1.6854,1.6855,1.6851,1.6852,264200000.0
2009-10-30 10:56:00,1.6852,1.6854,1.68515,1.6852,158600000.0
2009-10-30 10:57:00,1.6852,1.6852,1.6848,1.68495,257100000.0
2009-10-30 10:58:00,1.68495,1.68515,1.6847,1.68495,226300000.0
2009-10-30 10:59:00,1.68495,1.68525,1.6849,1.68505,282200000.0
2009-10-30 11:00:00,1.68515,1.68575,1.68505,1.6855,146400000.0
2009-10-30 11:01:00,1.6855,1.6857,1.68535,1.6855,160300000.0
2009-10-30 11:02:00,1.68545,1.68575,1.68545,1.68565,226700000.0
2009-10-30 11:03:00,1.68565,1.68595,1.6856,1.68585,255500000.0
2009-10-30 11:04:00,1.6858,1.68595,1.6856,1.68565,211900000.0
2009-10-30 11:05:00,1.68565,1.68695,1.68565,1.68655,341500000.0
2009-10-30 11:06:00,1.68655,1.6872,1.68655,1.687,229700000.0
2009-10-30 11:07:00,1.687,1.687,1.68675,1.6869,86000000.0
2009-10-30 11:08:00,1.68675,1.68675,1.68625,1.6867,273500000.0
2009-10-30 11:09:00,1.6868,1.68715,1.68635,1.68685,232700000.0
2009-10-30 11:10:00,1.6868,1.6871,1.6866,1.687,282900000.0
2009-10-30 11:11:00,1.687,1.6872,1.6869,1.6869,173000000.0
2009-10-30 11:12:00,1.68695,1.6871,1.6866,1.6871,319000000.0
2009-10-30 11:13:00,1.68705,1.68735,1.6869,1.68715,254600000.0
2009-10-30 11:14:00,1.68715,1.68715,1.68665,1.6867,201100000.0
2009-10-30 11:15:00,1.6867,1.6869,1.6864,1.68645,294700000.0
2009-10-30 11:16:00,1.68645,1.68675,1.68615,1.6865,275000000.0
2009-10-30 11:17:00,1.68645,1.6866,1.6859,1.6862,210400000.0
2009-10-30 11:18:00,1.6862,1.68685,1.6862,1.68635,307600000.0
2009-10-30 11:19:00,1.68615,1.6868,1.68615,1.68675,251100000.0
2009-10-30 11:20:00,1.6868,1.6869,1.68645,1.68655,202800000.0
2009-10-30 11:21:00,1.68655,1.68665,1.68625,1.68635,413100000.0
2009-10-30 11:22:00,1.68635,1.6864,1.686,1.68615,368200000.0
2009-10-30 11:23:00,1.68615,1.68645,1.68595,1.68605,339100000.0
2009-10-30 11:24:00,1.68605,1.68605,1.68565,1.68565,191000000.0
2009-10-30 11:25:00,1.68565,1.6859,1.6853,1.6854,240600000.0
2009-10-30 11:26:00,1.6854,1.6857,1.68535,1.68555,210800000.0
2009-10-30 11:27:00,1.6856,1.6857,1.68535,1.68535,170300000.0
2009-10-30 11:28:00,1.6854,1.6855,1.6851,1.68515,212200000.0
2009-10-30 11:29:00,1.6852,1.6857,1.6852,1.68555,346200001.0
2009-10-30 11:30:00,1.6855,1.68575,1.68535,1.68545,357400000.0
2009-10-30 11:31:00,1.6854,1.68575,1.6854,1.6857,175400000.0
2009-10-30 11:32:00,1.6857,1.68575,1.6854,1.6856,128500000.0
2009-10-30 11:33:00,1.6856,1.6859,1.6856,1.68565,174500000.0
2009-10-30 11:34:00,1.68565,1.686,1.68565,1.6858,214800000.0
2009-10-30 11:35:00,1.6858,1.68605,1.68575,1.68575,102700000.0
2009-10-30 11:36:00,1.68575,1.68595,1.68545,1.6855,189500000.0
2009-10-30 11:37:00,1.6855,1.68565,1.68505,1.6851,179600000.0
2009-10-30 11:38:00,1.68515,1.6852,1.685,1.68505,62500000.0
2009-10-30 11:39:00,1.685,1.68505,1.6846,1.6849,138100000.0
2009-10-30 11:40:00,1.6849,1.6849,1.6844,1.6844,68900000.0
2009-10-30 11:41:00,1.6844,1.68455,1.6843,1.6844,178400000.0
2009-10-30 11:42:00,1.68435,1.6844,1.6835,1.68395,176700000.0
2009-10-30 11:43:00,1.68395,1.68415,1.68385,1.68405,150500000.0
2009-10-30 11:44:00,1.684,1.684,1.6836,1.68385,120200000.0
2009-10-30 11:45:00,1.68385,1.68385,1.6827,1.68305,130900000.0
2009-10-30 11:46:00,1.68295,1.6832,1.6828,1.68285,191500000.0
2009-10-30 11:47:00,1.68285,1.68295,1.68245,1.6827,222200000.0
2009-10-30 11:48:00,1.68275,1.683,1.6826,1.68295,151500000.0
2009-10-30 11:49:00,1.68295,1.68315,1.6828,1.68315,181700000.0
2009-10-30 11:50:00,1.68315,1.68365,1.68315,1.68345,234900000.0
2009-10-30 11:51:00,1.6835,1.684,1.6832,1.68355,224600000.0
2009-10-30 11:52:00,1.6836,1.68395,1.6836,1.6836,199700000.0
2009-10-30 11:53:00,1.6836,1.6837,1.6835,1.6836,210100000.0
2009-10-30 11:54:00,1.68355,1.68355,1.68325,1.6833,292300000.0
2009-10-30 11:55:00,1.6833,1.6836,1.68325,1.6834,347700000.0
2009-10-30 11:56:00,1.6834,1.68395,1.6833,1.6838,361000000.0
2009-10-30 11:57:00,1.6838,1.6838,1.68325,1.68335,248500000.0
2009-10-30 11:58:00,1.6835,1.6836,1.6831,1.6834,273600000.0
2009-10-30 11:59:00,1.68335,1.68385,1.68105,1.6814,296200000.0
2009-10-30 12:00:00,1.6813,1.682,1.67995,1.682,296000000.0
2009-10-30 12:01:00,1.682,1.6821,1.6814,1.68145,215400000.0
2009-10-30 12:02:00,1.6814,1.68145,1.67985,1.6799,213100000.0
2009-10-30 12:03:00,1.67995,1.6807,1.67975,1.68045,318900000.0
2009-10-30 12:04:00,1.6804,1.681,1.6804,1.68095,318500000.0
2009-10-30 12:05:00,1.68095,1.68185,1.68095,1.68155,306900000.0
2009-10-30 12:06:00,1.68165,1.6823,1.6814,1.6822,259800000.0
2009-10-30 12:07:00,1.68225,1.6824,1.68175,1.68195,257800000.0
2009-10-30 12:08:00,1.68195,1.6822,1.68185,1.68205,172900000.0
2009-10-30 12:09:00,1.68205,1.6822,1.6816,1.68185,272400000.0
2009-10-30 12:10:00,1.68185,1.6821,1.68145,1.68175,153600000.0
2009-10-30 12:11:00,1.6818,1.6829,1.6818,1.6828,218800000.0
2009-10-30 12:12:00,1.68285,1.68295,1.6816,1.68185,181200000.0
2009-10-30 12:13:00,1.6818,1.68215,1.68085,1.68085,218300000.0
2009-10-30 12:14:00,1.68085,1.68125,1.6807,1.6808,238900000.0
2009-10-30 12:15:00,1.68085,1.681,1.68075,1.6808,169200000.0
2009-10-30 12:16:00,1.6807,1.6807,1.6798,1.68005,274700000.0
2009-10-30 12:17:00,1.68005,1.6801,1.67935,1.6795,194100000.0
2009-10-30 12:18:00,1.67935,1.6803,1.6793,1.68025,191200000.0
2009-10-30 12:19:00,1.6802,1.68055,1.6797,1.68055,268800000.0
2009-10-30 12:20:00,1.68055,1.68055,1.67975,1.67985,339100000.0
2009-10-30 12:21:00,1.67985,1.67995,1.67935,1.6797,246500000.0
2009-10-30 12:22:00,1.6796,1.68025,1.67955,1.67995,214800000.0
2009-10-30 12:23:00,1.68,1.6803,1.67975,1.68,224900000.0
2009-10-30 12:24:00,1.68005,1.68055,1.67995,1.6802,270200000.0
2009-10-30 12:25:00,1.6802,1.6813,1.6801,1.68075,268500000.0
2009-10-30 12:26:00,1.68085,1.68125,1.68065,1.6812,180600000.0
2009-10-30 12:27:00,1.68125,1.6818,1.681,1.6814,113600000.0
2009-10-30 12:28:00,1.6814,1.68165,1.6811,1.6811,108900000.0
2009-10-30 12:29:00,1.68115,1.6831,1.68115,1.682,304000000.0
2009-10-30 12:30:00,1.682,1.68205,1.6807,1.68085,272600000.0
2009-10-30 12:31:00,1.68085,1.6827,1.68085,1.68255,274900000.0
2009-10-30 12:32:00,1.6826,1.6831,1.6823,1.6823,377100000.0
2009-10-30 12:33:00,1.6823,1.6823,1.68135,1.68145,333500000.0
2009-10-30 12:34:00,1.68155,1.68165,1.68115,1.6812,217600000.0
2009-10-30 12:35:00,1.6812,1.6819,1.6811,1.6816,255600000.0
2009-10-30 12:36:00,1.6816,1.6816,1.6807,1.68085,211100000.0
2009-10-30 12:37:00,1.6808,1.6808,1.6799,1.68035,140600000.0
2009-10-30 12:38:00,1.68035,1.68045,1.6798,1.6798,156200000.0
2009-10-30 12:39:00,1.67985,1.68025,1.6798,1.68015,182200000.0
2009-10-30 12:40:00,1.6801,1.68035,1.67985,1.6803,104700000.0
2009-10-30 12:41:00,1.6803,1.6804,1.68005,1.68015,90100000.0
2009-10-30 12:42:00,1.68035,1.68045,1.6802,1.68025,66300000.0
2009-10-30 12:43:00,1.68025,1.68035,1.67995,1.6801,152800000.0
2009-10-30 12:44:00,1.6801,1.68045,1.68,1.68035,166300000.0
2009-10-30 12:45:00,1.68035,1.6807,1.6803,1.6807,180300000.0
2009-10-30 12:46:00,1.68065,1.6807,1.68045,1.6806,115100000.0
2009-10-30 12:47:00,1.6806,1.68075,1.68035,1.68055,230900000.0
2009-10-30 12:48:00,1.6806,1.68065,1.6804,1.6805,178000000.0
2009-10-30 12:49:00,1.68045,1.6807,1.6804,1.6807,138700000.0
2009-10-30 12:50:00,1.68065,1.6808,1.6802,1.6808,276100000.0
2009-10-30 12:51:00,1.6808,1.6811,1.68025,1.68025,218600000.0
2009-10-30 12:52:00,1.68025,1.6803,1.67965,1.67985,217500000.0
2009-10-30 12:53:00,1.6799,1.68025,1.6798,1.68025,173300000.0
2009-10-30 12:54:00,1.68025,1.6808,1.68025,1.68055,410400000.0
2009-10-30 12:55:00,1.68055,1.6807,1.6803,1.6806,320300000.0
2009-10-30 12:56:00,1.68055,1.68075,1.6803,1.6806,217500000.0
2009-10-30 12:57:00,1.6806,1.6807,1.68045,1.68065,94000000.0
2009-10-30 12:58:00,1.68065,1.6807,1.68055,1.6807,73700000.0
2009-10-30 12:59:00,1.6807,1.68085,1.68035,1.68085,156100000.0
2009-10-30 13:00:00,1.68085,1.68085,1.6806,1.6807,224100000.0
2009-10-30 13:01:00,1.6808,1.68145,1.6808,1.68135,159900000.0
2009-10-30 13:02:00,1.6813,1.6817,1.6813,1.6817,238800000.0
2009-10-30 13:03:00,1.68165,1.6818,1.6815,1.6818,111700000.0
2009-10-30 13:04:00,1.6818,1.6819,1.68165,1.68165,142800000.0
2009-10-30 13:05:00,1.6818,1.68215,1.68175,1.6821,267000000.0
2009-10-30 13:06:00,1.6821,1.68225,1.68195,1.682,307700000.0
2009-10-30 13:07:00,1.682,1.6823,1.6819,1.6822,260800000.0
2009-10-30 13:08:00,1.6822,1.68235,1.6822,1.6823,97300000.0
2009-10-30 13:09:00,1.6823,1.68255,1.6822,1.68245,224200000.0
2009-10-30 13:10:00,1.68245,1.6826,1.68245,1.6826,262500000.0
2009-10-30 13:11:00,1.68255,1.68265,1.68225,1.68245,201800000.0
2009-10-30 13:12:00,1.68245,1.6826,1.68205,1.68205,245100000.0
2009-10-30 13:13:00,1.6821,1.68245,1.68205,1.6822,226200000.0
2009-10-30 13:14:00,1.6822,1.6826,1.6821,1.68225,164900000.0
2009-10-30 13:15:00,1.6823,1.68235,1.6817,1.6817,174300000.0
2009-10-30 13:16:00,1.68165,1.6822,1.68165,1.682,227600000.0
2009-10-30 13:17:00,1.68215,1.6824,1.68205,1.6823,177700000.0
2009-10-30 13:18:00,1.6823,1.6829,1.6823,1.68255,332100000.0
2009-10-30 13:19:00,1.6826,1.68365,1.6825,1.68365,252200000.0
2009-10-30 13:20:00,1.6836,1.68395,1.68355,1.68365,365400000.0
2009-10-30 13:21:00,1.6837,1.6838,1.6834,1.6837,234200000.0
2009-10-30 13:22:00,1.6837,1.68375,1.6832,1.68335,216700000.0
2009-10-30 13:23:00,1.68335,1.6837,1.6832,1.68355,279900000.0
2009-10-30 13:24:00,1.68355,1.6841,1.68355,1.6839,299000000.0
2009-10-30 13:25:00,1.6839,1.68425,1.68375,1.684,333800000.0
2009-10-30 13:26:00,1.684,1.68425,1.68375,1.68415,424800000.0
2009-10-30 13:27:00,1.68425,1.68425,1.68405,1.68415,194000000.0
2009-10-30 13:28:00,1.68415,1.68565,1.68415,1.68565,413100000.0
2009-10-30 13:29:00,1.6856,1.6896,1.6856,1.6896,377900000.0
2009-10-30 13:30:00,1.68975,1.69355,1.6896,1.6899,330200000.0
2009-10-30 13:31:00,1.6898,1.69215,1.6896,1.691,347200000.0
2009-10-30 13:32:00,1.69105,1.69245,1.69075,1.69225,358400000.0
2009-10-30 13:33:00,1.69225,1.69235,1.6915,1.6917,440100000.0
2009-10-30 13:34:00,1.6918,1.6918,1.6904,1.69055,335000000.0
2009-10-30 13:35:00,1.6906,1.6907,1.68925,1.68935,373100000.0
2009-10-30 13:36:00,1.6893,1.69005,1.6892,1.6896,380100000.0
2009-10-30 13:37:00,1.6896,1.6903,1.68905,1.6902,432400000.0
2009-10-30 13:38:00,1.69015,1.6908,1.69005,1.6902,309900000.0
2009-10-30 13:39:00,1.6902,1.69165,1.6901,1.69145,172100000.0
2009-10-30 13:40:00,1.69145,1.69145,1.6908,1.6911,224400000.0
2009-10-30 13:41:00,1.6911,1.6913,1.69,1.6905,252500000.0
2009-10-30 13:42:00,1.69055,1.69055,1.68915,1.69015,227400000.0
2009-10-30 13:43:00,1.69015,1.6905,1.69005,1.69025,193700000.0
2009-10-30 13:44:00,1.69025,1.6904,1.6894,1.68955,211300000.0
2009-10-30 13:45:00,1.68955,1.6896,1.6889,1.6891,144800000.0
2009-10-30 13:46:00,1.6891,1.6897,1.6891,1.6897,165400000.0
2009-10-30 13:47:00,1.6897,1.6899,1.68945,1.68955,144100000.0
2009-10-30 13:48:00,1.68955,1.6899,1.68955,1.68965,180400000.0
2009-10-30 13:49:00,1.6897,1.69115,1.68965,1.6906,270400000.0
2009-10-30 13:50:00,1.6906,1.6918,1.69035,1.69135,369600000.0
2009-10-30 13:51:00,1.69135,1.6917,1.69055,1.6917,273100000.0
2009-10-30 13:52:00,1.6917,1.692,1.6905,1.69075,222400000.0
2009-10-30 13:53:00,1.69075,1.69155,1.69055,1.69055,272700000.0
2009-10-30 13:54:00,1.69055,1.69115,1.69055,1.69105,198800000.0
2009-10-30 13:55:00,1.6909,1.691,1.69015,1.6902,176100000.0
2009-10-30 13:56:00,1.6902,1.6907,1.6902,1.6904,231800000.0
2009-10-30 13:57:00,1.6904,1.69095,1.6903,1.6906,270500000.0
2009-10-30 13:58:00,1.69055,1.69055,1.68965,1.6901,243000000.0
2009-10-30 13:59:00,1.6901,1.6907,1.6892,1.6893,237000000.0
2009-10-30 14:00:00,1.6893,1.6899,1.68915,1.68935,247100000.0
2009-10-30 14:01:00,1.6893,1.6898,1.6892,1.6897,255900000.0
2009-10-30 14:02:00,1.6896,1.68985,1.68945,1.6896,243400000.0
2009-10-30 14:03:00,1.6896,1.68975,1.68935,1.6897,191400000.0
2009-10-30 14:04:00,1.6897,1.69035,1.68965,1.6901,272800000.0
2009-10-30 14:05:00,1.6901,1.69065,1.6895,1.6897,233600000.0
2009-10-30 14:06:00,1.6897,1.6901,1.68945,1.68955,252000000.0
2009-10-30 14:07:00,1.68955,1.69015,1.6894,1.68955,215100000.0
2009-10-30 14:08:00,1.68955,1.69,1.6894,1.6898,167900000.0
2009-10-30 14:09:00,1.6898,1.69015,1.6898,1.68985,126900000.0
2009-10-30 14:10:00,1.68985,1.69035,1.6898,1.6898,202200000.0
2009-10-30 14:11:00,1.68985,1.69,1.6895,1.68985,175600000.0
2009-10-30 14:12:00,1.68985,1.68995,1.68985,1.6899,40600000.0
2009-10-30 14:13:00,1.6899,1.6903,1.6899,1.69025,156900000.0
2009-10-30 14:14:00,1.69025,1.69045,1.6898,1.6903,185400000.0
2009-10-30 14:15:00,1.6903,1.69065,1.69025,1.6906,168700000.0
2009-10-30 14:16:00,1.6907,1.69085,1.69045,1.69065,126000000.0
2009-10-30 14:17:00,1.6906,1.6907,1.69015,1.6903,193300000.0
2009-10-30 14:18:00,1.6903,1.6903,1.68985,1.68985,74000000.0
2009-10-30 14:19:00,1.6899,1.69035,1.6899,1.6901,124500000.0
2009-10-30 14:20:00,1.6901,1.69035,1.6901,1.69025,165400000.0
2009-10-30 14:21:00,1.6902,1.69035,1.6898,1.69,163600000.0
2009-10-30 14:22:00,1.69,1.69005,1.68955,1.68955,215900000.0
2009-10-30 14:23:00,1.68955,1.68975,1.6893,1.6894,123500000.0
2009-10-30 14:24:00,1.6894,1.6894,1.68895,1.68905,109700000.0
2009-10-30 14:25:00,1.68905,1.6894,1.68905,1.6893,135800000.0
2009-10-30 14:26:00,1.68925,1.6893,1.6888,1.68885,127900000.0
2009-10-30 14:27:00,1.68895,1.68915,1.6887,1.68885,153600000.0
2009-10-30 14:28:00,1.6888,1.68895,1.6886,1.68865,215700000.0
2009-10-30 14:29:00,1.68865,1.68905,1.68825,1.68825,155300000.0
2009-10-30 14:30:00,1.68835,1.68935,1.6878,1.6892,177800000.0
2009-10-30 14:31:00,1.68915,1.68945,1.6887,1.68885,179900000.0
2009-10-30 14:32:00,1.68885,1.6895,1.68885,1.68945,217900000.0
2009-10-30 14:33:00,1.68945,1.68945,1.68885,1.68915,279500000.0
2009-10-30 14:34:00,1.68915,1.6897,1.6891,1.6894,290300000.0
2009-10-30 14:35:00,1.68945,1.68985,1.6894,1.68945,202500000.0
2009-10-30 14:36:00,1.68945,1.68965,1.6894,1.68965,136400000.0
2009-10-30 14:37:00,1.6897,1.6899,1.68955,1.6898,207800000.0
2009-10-30 14:38:00,1.68985,1.69005,1.68965,1.6898,207300000.0
2009-10-30 14:39:00,1.68985,1.68995,1.6892,1.6894,194300000.0
2009-10-30 14:40:00,1.68935,1.6898,1.68935,1.6896,244100000.0
2009-10-30 14:41:00,1.68955,1.68965,1.68935,1.6896,214900000.0
2009-10-30 14:42:00,1.68965,1.68965,1.68925,1.68935,148100000.0
2009-10-30 14:43:00,1.68935,1.6895,1.6892,1.68925,195100000.0
2009-10-30 14:44:00,1.68925,1.6896,1.689,1.6894,177600000.0
2009-10-30 14:45:00,1.68945,1.68975,1.68885,1.6889,189500000.0
2009-10-30 14:46:00,1.68895,1.68925,1.6884,1.68845,259300000.0
2009-10-30 14:47:00,1.6884,1.6889,1.6882,1.6888,239400000.0
2009-10-30 14:48:00,1.6889,1.689,1.68825,1.6885,224700000.0
2009-10-30 14:49:00,1.6885,1.68895,1.6885,1.6888,186100000.0
2009-10-30 14:50:00,1.68875,1.689,1.6887,1.6888,148800000.0
2009-10-30 14:51:00,1.68885,1.68905,1.6888,1.689,149900000.0
2009-10-30 14:52:00,1.689,1.6893,1.6889,1.689,200600000.0
2009-10-30 14:53:00,1.689,1.6894,1.6887,1.6893,247700000.0
2009-10-30 14:54:00,1.6893,1.69015,1.6893,1.69005,150400000.0
2009-10-30 14:55:00,1.68995,1.68995,1.689,1.68935,195500000.0
2009-10-30 14:56:00,1.68935,1.6897,1.68895,1.6897,178700000.0
2009-10-30 14:57:00,1.6897,1.6899,1.68945,1.6895,141300000.0
2009-10-30 14:58:00,1.6895,1.6909,1.689,1.6909,213000000.0
2009-10-30 14:59:00,1.69085,1.69175,1.69085,1.6917,249400000.0
2009-10-30 15:00:00,1.69165,1.692,1.69155,1.6917,185600000.0
2009-10-30 15:01:00,1.69175,1.6921,1.69125,1.69175,214600000.0
2009-10-30 15:02:00,1.6917,1.6922,1.69165,1.6919,175600000.0
2009-10-30 15:03:00,1.6919,1.6923,1.69185,1.69185,221500000.0
2009-10-30 15:04:00,1.6919,1.6919,1.6913,1.6913,147400000.0
2009-10-30 15:05:00,1.69135,1.6916,1.6913,1.69155,125800000.0
2009-10-30 15:06:00,1.69165,1.69255,1.6914,1.69255,173500000.0
2009-10-30 15:07:00,1.6925,1.693,1.69245,1.69265,208900000.0
2009-10-30 15:08:00,1.69265,1.69355,1.6925,1.69335,211000000.0
2009-10-30 15:09:00,1.6932,1.6934,1.69285,1.6929,186200000.0
2009-10-30 15:10:00,1.69295,1.69315,1.69195,1.692,156000000.0
2009-10-30 15:11:00,1.69195,1.693,1.69185,1.69285,159400000.0
2009-10-30 15:12:00,1.69285,1.6929,1.6924,1.6929,133600000.0
2009-10-30 15:13:00,1.6929,1.69315,1.6925,1.6925,147700000.0
2009-10-30 15:14:00,1.6925,1.69265,1.6917,1.6917,129200000.0
2009-10-30 15:15:00,1.6917,1.692,1.6915,1.6915,167200000.0
2009-10-30 15:16:00,1.6915,1.69205,1.69145,1.6919,143000000.0
2009-10-30 15:17:00,1.69195,1.69205,1.6911,1.69115,136300000.0
2009-10-30 15:18:00,1.6912,1.6914,1.69115,1.69125,125400000.0
2009-10-30 15:19:00,1.6912,1.6913,1.69015,1.69015,132400000.0
2009-10-30 15:20:00,1.69015,1.6902,1.6899,1.69,153400000.0
2009-10-30 15:21:00,1.69,1.69025,1.6899,1.6902,129700000.0
2009-10-30 15:22:00,1.6902,1.69025,1.69,1.6902,114000000.0
2009-10-30 15:23:00,1.69025,1.69055,1.6902,1.6903,113700000.0
2009-10-30 15:24:00,1.69035,1.6905,1.69025,1.69035,86500000.0
2009-10-30 15:25:00,1.69035,1.69045,1.69015,1.6902,123100000.0
2009-10-30 15:26:00,1.6902,1.6903,1.69005,1.6902,145400000.0
2009-10-30 15:27:00,1.69025,1.6903,1.69,1.6902,150700000.0
2009-10-30 15:28:00,1.6902,1.69045,1.69,1.69005,76500000.0
2009-10-30 15:29:00,1.69005,1.69015,1.68985,1.69,149100000.0
2009-10-30 15:30:00,1.68995,1.6901,1.6896,1.68965,199000000.0
2009-10-30 15:31:00,1.6896,1.68985,1.68875,1.689,200000000.0
2009-10-30 15:32:00,1.689,1.6898,1.68895,1.6896,195600000.0
2009-10-30 15:33:00,1.68955,1.6899,1.689,1.68915,152700000.0
2009-10-30 15:34:00,1.68915,1.6893,1.6886,1.6888,117800000.0
2009-10-30 15:35:00,1.6888,1.6893,1.68865,1.68915,178900000.0
2009-10-30 15:36:00,1.68915,1.6892,1.68895,1.68915,167300000.0
2009-10-30 15:37:00,1.68915,1.6893,1.68875,1.68895,133100000.0
2009-10-30 15:38:00,1.6889,1.68905,1.68875,1.68895,155300000.0
2009-10-30 15:39:00,1.68895,1.68905,1.6887,1.68895,196900000.0
2009-10-30 15:40:00,1.68895,1.6894,1.6889,1.68925,236200000.0
2009-10-30 15:41:00,1.68925,1.6894,1.68905,1.6894,161000000.0
2009-10-30 15:42:00,1.6893,1.68935,1.6888,1.68885,212300000.0
2009-10-30 15:43:00,1.68885,1.68945,1.6888,1.6889,173800000.0
2009-10-30 15:44:00,1.6889,1.6892,1.68865,1.689,162900000.0
2009-10-30 15:45:00,1.689,1.6897,1.6889,1.689,186800000.0
2009-10-30 15:46:00,1.68865,1.6892,1.688,1.68815,214800000.0
2009-10-30 15:47:00,1.68815,1.689,1.68815,1.6885,201600000.0
2009-10-30 15:48:00,1.6885,1.6892,1.68845,1.6891,272100000.0
2009-10-30 15:49:00,1.68915,1.6894,1.6889,1.68935,226200000.0
2009-10-30 15:50:00,1.6893,1.6895,1.68915,1.6893,212300000.0
2009-10-30 15:51:00,1.6893,1.68945,1.68895,1.68935,229300000.0
2009-10-30 15:52:00,1.68935,1.6897,1.68885,1.68885,227200000.0
2009-10-30 15:53:00,1.68885,1.68905,1.6887,1.68875,174800000.0
2009-10-30 15:54:00,1.6887,1.68905,1.6886,1.68895,173100000.0
2009-10-30 15:55:00,1.6889,1.6891,1.6887,1.6889,178000000.0
2009-10-30 15:56:00,1.68895,1.68915,1.6887,1.689,189100000.0
2009-10-30 15:57:00,1.68905,1.68915,1.68855,1.6886,173800000.0
2009-10-30 15:58:00,1.68865,1.6887,1.6881,1.68825,211000000.0
2009-10-30 15:59:00,1.6882,1.6889,1.6882,1.6885,226500000.0
2009-10-30 16:00:00,1.68855,1.68925,1.68855,1.68885,229000000.0
2009-10-30 16:01:00,1.6889,1.6892,1.6887,1.689,275200000.0
2009-10-30 16:02:00,1.689,1.6895,1.6888,1.68935,229700000.0
2009-10-30 16:03:00,1.68935,1.6894,1.689,1.6891,285800000.0
2009-10-30 16:04:00,1.68915,1.6895,1.68885,1.6889,226800000.0
2009-10-30 16:05:00,1.68885,1.68895,1.6886,1.68885,204800000.0
2009-10-30 16:06:00,1.68885,1.6895,1.6887,1.68895,219400000.0
2009-10-30 16:07:00,1.68915,1.68915,1.68855,1.68885,213000000.0
2009-10-30 16:08:00,1.68885,1.68895,1.6884,1.68865,219000000.0
2009-10-30 16:09:00,1.6886,1.68885,1.6884,1.6888,218200000.0
2009-10-30 16:10:00,1.68875,1.68925,1.68875,1.68925,201800000.0
2009-10-30 16:11:00,1.68925,1.6894,1.6889,1.6889,166900000.0
2009-10-30 16:12:00,1.68885,1.6893,1.6888,1.6893,172600000.0
2009-10-30 16:13:00,1.6893,1.6894,1.68905,1.6894,168600000.0
2009-10-30 16:14:00,1.6895,1.68965,1.68945,1.68955,179000000.0
2009-10-30 16:15:00,1.6895,1.68955,1.6889,1.6889,197500000.0
2009-10-30 16:16:00,1.6889,1.6894,1.68885,1.68925,267600000.0
2009-10-30 16:17:00,1.68925,1.68925,1.6882,1.6887,257300000.0
2009-10-30 16:18:00,1.6887,1.6894,1.6885,1.6892,230800000.0
2009-10-30 16:19:00,1.6892,1.69025,1.6888,1.6897,197400000.0
2009-10-30 16:20:00,1.6897,1.6915,1.6897,1.69115,276400000.0
2009-10-30 16:21:00,1.69115,1.6917,1.69115,1.6917,241500000.0
2009-10-30 16:22:00,1.69175,1.69215,1.69155,1.6916,192800000.0
2009-10-30 16:23:00,1.6916,1.69185,1.6909,1.69115,262200000.0
2009-10-30 16:24:00,1.69105,1.69105,1.6901,1.6904,256200000.0
2009-10-30 16:25:00,1.6904,1.6911,1.6904,1.69085,252000000.0
2009-10-30 16:26:00,1.6909,1.6924,1.69075,1.6922,330900000.0
2009-10-30 16:27:00,1.6922,1.6929,1.69185,1.69265,295600000.0
2009-10-30 16:28:00,1.6926,1.6927,1.6922,1.69245,230400000.0
2009-10-30 16:29:00,1.69245,1.69275,1.6921,1.69275,270100000.0
2009-10-30 16:30:00,1.69275,1.69295,1.69245,1.69245,255700000.0
2009-10-30 16:31:00,1.69245,1.6925,1.69195,1.69215,168600000.0
2009-10-30 16:32:00,1.6921,1.69255,1.69205,1.6922,184000000.0
2009-10-30 16:33:00,1.6922,1.69265,1.6922,1.6925,168900000.0
2009-10-30 16:34:00,1.6925,1.69265,1.69225,1.6926,189200000.0
2009-10-30 16:35:00,1.6926,1.6931,1.69255,1.69285,208200000.0
2009-10-30 16:36:00,1.69285,1.69335,1.69265,1.69305,310600000.0
2009-10-30 16:37:00,1.69305,1.6934,1.6927,1.6933,256100000.0
2009-10-30 16:38:00,1.6933,1.69375,1.6932,1.69375,255700000.0
2009-10-30 16:39:00,1.69375,1.69375,1.6932,1.6934,191500000.0
2009-10-30 16:40:00,1.69345,1.69345,1.69295,1.6933,204800000.0
2009-10-30 16:41:00,1.6934,1.69415,1.6933,1.6939,200800000.0
2009-10-30 16:42:00,1.6939,1.6939,1.69355,1.69355,119600000.0
2009-10-30 16:43:00,1.69355,1.6937,1.6934,1.69355,171900000.0
2009-10-30 16:44:00,1.6936,1.69445,1.6934,1.69435,233500000.0
2009-10-30 16:45:00,1.6944,1.69445,1.6934,1.69345,242900000.0
2009-10-30 16:46:00,1.69345,1.69365,1.6931,1.6931,226400000.0
2009-10-30 16:47:00,1.69315,1.69335,1.69305,1.69305,192300000.0
2009-10-30 16:48:00,1.693,1.693,1.6927,1.69285,160200000.0
2009-10-30 16:49:00,1.69285,1.69315,1.69265,1.693,211000000.0
2009-10-30 16:50:00,1.693,1.69355,1.69295,1.69355,197700000.0
2009-10-30 16:51:00,1.69355,1.69375,1.69345,1.69355,156500000.0
2009-10-30 16:52:00,1.69355,1.69435,1.69355,1.694,247200000.0
2009-10-30 16:53:00,1.69395,1.694,1.69365,1.6939,217000000.0
2009-10-30 16:54:00,1.6939,1.69405,1.6932,1.6933,245500000.0
2009-10-30 16:55:00,1.6934,1.6935,1.69245,1.6925,217300000.0
2009-10-30 16:56:00,1.6925,1.6931,1.69245,1.69285,221400000.0
2009-10-30 16:57:00,1.6928,1.69335,1.6928,1.6929,252100000.0
2009-10-30 16:58:00,1.69285,1.6931,1.6926,1.69305,158300000.0
2009-10-30 16:59:00,1.693,1.6932,1.69245,1.69255,165900000.0
2009-10-30 17:00:00,1.69255,1.69285,1.6924,1.6928,215700000.0
2009-10-30 17:01:00,1.69275,1.69325,1.69275,1.69315,185100000.0
2009-10-30 17:02:00,1.69325,1.69325,1.6923,1.69235,245900000.0
2009-10-30 17:03:00,1.69235,1.6927,1.69215,1.6924,172400000.0
2009-10-30 17:04:00,1.6924,1.69295,1.69235,1.69295,256400000.0
2009-10-30 17:05:00,1.69295,1.69315,1.69285,1.6931,176700000.0
2009-10-30 17:06:00,1.6931,1.6933,1.69275,1.6928,165600000.0
2009-10-30 17:07:00,1.69275,1.69325,1.69275,1.6931,224900000.0
2009-10-30 17:08:00,1.6932,1.6938,1.69295,1.69335,286100000.0
2009-10-30 17:09:00,1.69355,1.6936,1.6922,1.69235,215800000.0
2009-10-30 17:10:00,1.69235,1.69255,1.6921,1.6921,244900000.0
2009-10-30 17:11:00,1.6921,1.6922,1.69155,1.69155,171900000.0
2009-10-30 17:12:00,1.69155,1.692,1.69155,1.6918,237400000.0
2009-10-30 17:13:00,1.69175,1.69185,1.6915,1.6917,329000000.0
2009-10-30 17:14:00,1.6917,1.69185,1.69125,1.6916,273200000.0
2009-10-30 17:15:00,1.69155,1.6918,1.6912,1.6913,203500000.0
2009-10-30 17:16:00,1.6913,1.6919,1.69125,1.69185,178500000.0
2009-10-30 17:17:00,1.69185,1.69405,1.6918,1.6937,220400000.0
2009-10-30 17:18:00,1.69365,1.6938,1.69325,1.69375,196300000.0
2009-10-30 17:19:00,1.69375,1.69395,1.69355,1.6938,181300000.0
2009-10-30 17:20:00,1.6938,1.69425,1.6938,1.6942,224300000.0
2009-10-30 17:21:00,1.6942,1.69425,1.6938,1.694,156700000.0
2009-10-30 17:22:00,1.694,1.69435,1.6937,1.69435,225400000.0
2009-10-30 17:23:00,1.6943,1.6944,1.6941,1.6941,199200000.0
2009-10-30 17:24:00,1.6941,1.6943,1.69385,1.694,259700000.0
2009-10-30 17:25:00,1.69405,1.69405,1.6932,1.6933,140000000.0
2009-10-30 17:26:00,1.6933,1.6933,1.6926,1.6927,155500000.0
2009-10-30 17:27:00,1.6927,1.6927,1.69225,1.69225,148000000.0
2009-10-30 17:28:00,1.6922,1.69225,1.6917,1.69175,251600000.0
2009-10-30 17:29:00,1.69175,1.69245,1.6916,1.69225,276900000.0
2009-10-30 17:30:00,1.69235,1.6928,1.69235,1.6926,178900000.0
2009-10-30 17:31:00,1.6926,1.69295,1.6926,1.6927,260900000.0
2009-10-30 17:32:00,1.6927,1.693,1.6926,1.69275,272600000.0
2009-10-30 17:33:00,1.69275,1.6929,1.69245,1.6926,210300000.0
2009-10-30 17:34:00,1.69265,1.69265,1.69185,1.69215,279600000.0
2009-10-30 17:35:00,1.69215,1.6924,1.692,1.69205,227100000.0
2009-10-30 17:36:00,1.69205,1.6921,1.6908,1.69095,183700000.0
2009-10-30 17:37:00,1.69095,1.691,1.6897,1.69085,269900000.0
2009-10-30 17:38:00,1.6909,1.691,1.6897,1.6901,189700000.0
2009-10-30 17:39:00,1.6902,1.6906,1.68985,1.6904,214400000.0
2009-10-30 17:40:00,1.6904,1.69065,1.69025,1.69055,233400000.0
2009-10-30 17:41:00,1.69055,1.6906,1.69,1.69055,151400000.0
2009-10-30 17:42:00,1.69055,1.6912,1.69055,1.6909,199900000.0
2009-10-30 17:43:00,1.6909,1.69105,1.6906,1.6908,177500000.0
2009-10-30 17:44:00,1.6908,1.6909,1.69045,1.6907,162300000.0
2009-10-30 17:45:00,1.6906,1.6906,1.6902,1.69025,111700000.0
2009-10-30 17:46:00,1.69025,1.6906,1.69025,1.6903,216300000.0
2009-10-30 17:47:00,1.6903,1.69045,1.69005,1.69005,158400000.0
2009-10-30 17:48:00,1.6901,1.6901,1.6885,1.6885,209800000.0
2009-10-30 17:49:00,1.6885,1.68905,1.6882,1.6882,231400000.0
2009-10-30 17:50:00,1.68805,1.68845,1.6878,1.68845,259300000.0
2009-10-30 17:51:00,1.6884,1.6884,1.68665,1.6872,224000000.0
2009-10-30 17:52:00,1.6872,1.68735,1.6863,1.68685,215700000.0
2009-10-30 17:53:00,1.6869,1.687,1.68595,1.68615,200800000.0
2009-10-30 17:54:00,1.68615,1.6869,1.68615,1.6868,190300000.0
2009-10-30 17:55:00,1.6868,1.687,1.68615,1.68685,285300000.0
2009-10-30 17:56:00,1.6868,1.68745,1.6865,1.68735,219400000.0
2009-10-30 17:57:00,1.6873,1.6873,1.6862,1.68715,245800000.0
2009-10-30 17:58:00,1.68715,1.6875,1.6868,1.68695,178500000.0
2009-10-30 17:59:00,1.6869,1.68815,1.6866,1.68705,246300000.0
2009-10-30 18:00:00,1.68705,1.6889,1.6869,1.6882,221800000.0
2009-10-30 18:01:00,1.6882,1.68875,1.68815,1.6883,269500000.0
2009-10-30 18:02:00,1.68825,1.6887,1.68825,1.68845,286200000.0
2009-10-30 18:03:00,1.6885,1.6885,1.68765,1.68805,209100000.0
2009-10-30 18:04:00,1.6881,1.6891,1.688,1.68905,227900000.0
2009-10-30 18:05:00,1.6891,1.68925,1.68885,1.68895,163400000.0
2009-10-30 18:06:00,1.689,1.68935,1.6885,1.68935,270100000.0
2009-10-30 18:07:00,1.68945,1.6895,1.68755,1.68845,267500000.0
2009-10-30 18:08:00,1.6885,1.68995,1.6885,1.6888,292400000.0
2009-10-30 18:09:00,1.6888,1.6892,1.68825,1.6891,205400000.0
2009-10-30 18:10:00,1.6891,1.6895,1.689,1.6893,160000000.0
2009-10-30 18:11:00,1.6892,1.6895,1.68905,1.68925,246700000.0
2009-10-30 18:12:00,1.68925,1.6902,1.68925,1.6899,318000000.0
2009-10-30 18:13:00,1.68995,1.6901,1.68915,1.6894,258400000.0
2009-10-30 18:14:00,1.68935,1.6896,1.689,1.68925,249400000.0
2009-10-30 18:15:00,1.6892,1.68955,1.68905,1.6893,226400000.0
2009-10-30 18:16:00,1.68935,1.6895,1.68885,1.689,208300000.0
2009-10-30 18:17:00,1.68905,1.68965,1.68905,1.6895,177500000.0
2009-10-30 18:18:00,1.68955,1.69005,1.68935,1.68975,202300000.0
2009-10-30 18:19:00,1.68975,1.68985,1.6891,1.68915,238200000.0
2009-10-30 18:20:00,1.6892,1.6892,1.68885,1.68895,130600000.0
2009-10-30 18:21:00,1.68885,1.68905,1.6887,1.68905,147800000.0
2009-10-30 18:22:00,1.689,1.6896,1.6889,1.6894,151800000.0
2009-10-30 18:23:00,1.68945,1.6899,1.68935,1.6897,123500000.0
2009-10-30 18:24:00,1.6897,1.6897,1.6889,1.68915,201400000.0
2009-10-30 18:25:00,1.6892,1.6892,1.68865,1.68865,187400000.0
2009-10-30 18:26:00,1.68865,1.689,1.6882,1.6882,177100000.0
2009-10-30 18:27:00,1.6882,1.6882,1.6875,1.6876,167400000.0
2009-10-30 18:28:00,1.6875,1.68785,1.687,1.68785,155000000.0
2009-10-30 18:29:00,1.68785,1.68885,1.68785,1.6884,203000000.0
2009-10-30 18:30:00,1.6886,1.68875,1.6874,1.6878,237900000.0
2009-10-30 18:31:00,1.68795,1.68805,1.68735,1.6875,288600000.0
2009-10-30 18:32:00,1.68755,1.6884,1.68755,1.6882,161300000.0
2009-10-30 18:33:00,1.68825,1.6884,1.68795,1.688,147900000.0
2009-10-30 18:34:00,1.68795,1.68825,1.68755,1.68765,155800000.0
2009-10-30 18:35:00,1.68755,1.68765,1.6867,1.68725,169300000.0
2009-10-30 18:36:00,1.68725,1.6874,1.6868,1.68695,211900000.0
2009-10-30 18:37:00,1.6869,1.68705,1.6867,1.68685,263700000.0
2009-10-30 18:38:00,1.68685,1.68715,1.68685,1.6871,163800000.0
2009-10-30 18:39:00,1.6872,1.6872,1.68665,1.6868,208200000.0
2009-10-30 18:40:00,1.6868,1.6871,1.68675,1.68685,226700000.0
2009-10-30 18:41:00,1.68675,1.6873,1.68655,1.68715,229800000.0
2009-10-30 18:42:00,1.68715,1.6872,1.6868,1.687,218400000.0
2009-10-30 18:43:00,1.687,1.6874,1.68695,1.6873,228100000.0
2009-10-30 18:44:00,1.6873,1.6874,1.6868,1.6869,183900000.0
2009-10-30 18:45:00,1.6869,1.6874,1.6869,1.6874,217900000.0
2009-10-30 18:46:00,1.6874,1.6877,1.68725,1.68755,218200000.0
2009-10-30 18:47:00,1.68755,1.68805,1.68745,1.68805,143700000.0
2009-10-30 18:48:00,1.688,1.688,1.6874,1.6874,163800000.0
2009-10-30 18:49:00,1.68735,1.68775,1.6869,1.6877,197400000.0
2009-10-30 18:50:00,1.68775,1.68865,1.68775,1.68835,162800000.0
2009-10-30 18:51:00,1.6885,1.68885,1.6884,1.68855,179300000.0
2009-10-30 18:52:00,1.6885,1.6885,1.6871,1.68795,224900000.0
2009-10-30 18:53:00,1.688,1.68865,1.68775,1.68785,198500000.0
2009-10-30 18:54:00,1.6879,1.6884,1.68785,1.68785,144700000.0
2009-10-30 18:55:00,1.6878,1.68785,1.687,1.6872,174200000.0
2009-10-30 18:56:00,1.6872,1.6878,1.6871,1.6872,250900000.0
2009-10-30 18:57:00,1.68715,1.6878,1.6871,1.68745,146500000.0
2009-10-30 18:58:00,1.68745,1.68745,1.68705,1.6871,151800000.0
2009-10-30 18:59:00,1.6871,1.6871,1.6856,1.68595,231600000.0
2009-10-30 19:00:00,1.68595,1.6865,1.6858,1.6865,227400000.0
2009-10-30 19:01:00,1.68645,1.68665,1.68595,1.68625,260100000.0
2009-10-30 19:02:00,1.6862,1.68635,1.68605,1.68615,268200000.0
2009-10-30 19:03:00,1.68615,1.6863,1.6859,1.68625,238500000.0
2009-10-30 19:04:00,1.68625,1.6863,1.68565,1.68565,178700000.0
2009-10-30 19:05:00,1.68565,1.6859,1.68555,1.68555,163500000.0
2009-10-30 19:06:00,1.6856,1.6857,1.6852,1.6853,196400000.0
2009-10-30 19:07:00,1.6853,1.68555,1.685,1.685,141800000.0
2009-10-30 19:08:00,1.685,1.68515,1.68465,1.6851,170000000.0
2009-10-30 19:09:00,1.6851,1.6854,1.6848,1.68515,236800000.0
2009-10-30 19:10:00,1.6852,1.68525,1.6849,1.68495,171900000.0
2009-10-30 19:11:00,1.68495,1.6854,1.68485,1.6853,163400000.0
2009-10-30 19:12:00,1.6853,1.68545,1.68455,1.6849,190400000.0
2009-10-30 19:13:00,1.6849,1.685,1.68445,1.68485,200700000.0
2009-10-30 19:14:00,1.68485,1.6849,1.6842,1.6844,142100000.0
2009-10-30 19:15:00,1.6844,1.6844,1.68345,1.6838,184700000.0
2009-10-30 19:16:00,1.6838,1.68405,1.68335,1.6835,177200000.0
2009-10-30 19:17:00,1.68345,1.684,1.68345,1.68385,155000000.0
2009-10-30 19:18:00,1.68385,1.6839,1.68345,1.68365,155400000.0
2009-10-30 19:19:00,1.68375,1.68385,1.68345,1.6836,142100000.0
2009-10-30 19:20:00,1.6836,1.68405,1.6836,1.68405,179500000.0
2009-10-30 19:21:00,1.68405,1.6852,1.68405,1.6851,194300000.0
2009-10-30 19:22:00,1.6851,1.68525,1.68485,1.68495,172500000.0
2009-10-30 19:23:00,1.68495,1.68505,1.68455,1.6847,198500000.0
2009-10-30 19:24:00,1.68465,1.68535,1.68455,1.6852,149300000.0
2009-10-30 19:25:00,1.68515,1.68525,1.68465,1.6848,130300000.0
2009-10-30 19:26:00,1.6848,1.68515,1.6847,1.6847,187100000.0
2009-10-30 19:27:00,1.6847,1.68505,1.6845,1.6848,149200000.0
2009-10-30 19:28:00,1.68485,1.685,1.68465,1.68475,85800000.0
2009-10-30 19:29:00,1.68475,1.6854,1.68475,1.68535,101500000.0
2009-10-30 19:30:00,1.68535,1.68625,1.68535,1.68585,136500000.0
2009-10-30 19:31:00,1.6858,1.6861,1.6856,1.68565,135500000.0
2009-10-30 19:32:00,1.6856,1.686,1.6854,1.68575,199100000.0
2009-10-30 19:33:00,1.6858,1.6861,1.68555,1.6858,214200000.0
2009-10-30 19:34:00,1.6858,1.68585,1.68535,1.68555,162300000.0
2009-10-30 19:35:00,1.6856,1.6858,1.6852,1.68535,145300000.0
2009-10-30 19:36:00,1.6853,1.6858,1.6851,1.6858,122200000.0
2009-10-30 19:37:00,1.6858,1.6858,1.68525,1.6855,177100000.0
2009-10-30 19:38:00,1.6855,1.6856,1.6852,1.6856,118500000.0
2009-10-30 19:39:00,1.6856,1.686,1.6855,1.6855,146900000.0
2009-10-30 19:40:00,1.6855,1.6857,1.6852,1.6853,159600000.0
2009-10-30 19:41:00,1.6854,1.6854,1.6848,1.68485,194400000.0
2009-10-30 19:42:00,1.6849,1.68525,1.68475,1.68515,150600000.0
2009-10-30 19:43:00,1.68515,1.68545,1.68515,1.68545,100900000.0
2009-10-30 19:44:00,1.68545,1.6855,1.6853,1.6854,84700000.0
2009-10-30 19:45:00,1.6854,1.6856,1.6851,1.68515,117300000.0
2009-10-30 19:46:00,1.68515,1.6852,1.68505,1.6851,71200000.0
2009-10-30 19:47:00,1.68515,1.6853,1.685,1.6852,98300000.0
2009-10-30 19:48:00,1.6852,1.6853,1.685,1.68505,112400000.0
2009-10-30 19:49:00,1.6851,1.68565,1.68505,1.6856,138400000.0
2009-10-30 19:50:00,1.6856,1.68565,1.6854,1.6855,105800000.0
2009-10-30 19:51:00,1.6855,1.6855,1.68525,1.6853,115500000.0
2009-10-30 19:52:00,1.6854,1.6854,1.68515,1.6852,120600000.0
2009-10-30 19:53:00,1.68515,1.68515,1.68475,1.6848,58200000.0
2009-10-30 19:54:00,1.68495,1.685,1.6847,1.68485,123200000.0
2009-10-30 19:55:00,1.68485,1.68485,1.6844,1.68465,135300000.0
2009-10-30 19:56:00,1.68465,1.68495,1.6845,1.68455,140700000.0
2009-10-30 19:57:00,1.68455,1.68455,1.68405,1.68435,182500000.0
2009-10-30 19:58:00,1.68435,1.6844,1.6841,1.6842,91600000.0
2009-10-30 19:59:00,1.6843,1.6844,1.68365,1.68405,181100000.0
2009-10-30 20:00:00,1.68405,1.68415,1.6837,1.68405,152700000.0
2009-10-30 20:01:00,1.68405,1.68445,1.68395,1.68395,128600000.0
2009-10-30 20:02:00,1.684,1.68435,1.684,1.68415,117200000.0
2009-10-30 20:03:00,1.68415,1.6842,1.68365,1.68375,134600000.0
2009-10-30 20:04:00,1.6838,1.68385,1.68365,1.6837,115500000.0
2009-10-30 20:05:00,1.6837,1.6842,1.6837,1.68405,141300000.0
2009-10-30 20:06:00,1.6841,1.6844,1.684,1.68425,224600000.0
2009-10-30 20:07:00,1.6843,1.6844,1.6837,1.68395,138200000.0
2009-10-30 20:08:00,1.68395,1.6841,1.68335,1.6837,166000000.0
2009-10-30 20:09:00,1.6836,1.68385,1.68345,1.68385,125700000.0
2009-10-30 20:10:00,1.6838,1.6839,1.6836,1.6837,86900000.0
2009-10-30 20:11:00,1.6837,1.6839,1.6837,1.68375,133800000.0
2009-10-30 20:12:00,1.68375,1.6839,1.68375,1.6838,138500000.0
2009-10-30 20:13:00,1.6838,1.6844,1.68375,1.6843,215200000.0
2009-10-30 20:14:00,1.6843,1.6845,1.6843,1.68435,121300000.0
2009-10-30 20:15:00,1.68435,1.68445,1.68395,1.6842,197700000.0
2009-10-30 20:16:00,1.68425,1.68475,1.68425,1.68455,131000000.0
2009-10-30 20:17:00,1.6845,1.68465,1.68425,1.6844,136400000.0
2009-10-30 20:18:00,1.68445,1.6845,1.68415,1.68415,89000000.0
2009-10-30 20:19:00,1.6841,1.68425,1.68385,1.68395,127100000.0
2009-10-30 20:20:00,1.68395,1.684,1.6838,1.68385,72900000.0
2009-10-30 20:21:00,1.68385,1.68395,1.68365,1.68375,127400000.0
2009-10-30 20:22:00,1.68375,1.6839,1.68375,1.6839,66500000.0
2009-10-30 20:23:00,1.6839,1.684,1.68375,1.68395,166700000.0
2009-10-30 20:24:00,1.68395,1.68395,1.6835,1.6835,249500000.0
2009-10-30 20:25:00,1.68345,1.6838,1.6834,1.68365,130900000.0
2009-10-30 20:26:00,1.6837,1.68385,1.6836,1.68375,111600000.0
2009-10-30 20:27:00,1.68375,1.684,1.6837,1.68395,194400000.0
2009-10-30 20:28:00,1.68395,1.684,1.68375,1.68395,108600000.0
2009-10-30 20:29:00,1.68395,1.68405,1.68385,1.68395,158600000.0
2009-10-30 20:30:00,1.68395,1.684,1.68385,1.68395,112500000.0
2009-10-30 20:31:00,1.68395,1.68465,1.6839,1.68435,174700000.0
2009-10-30 20:32:00,1.68435,1.6845,1.68415,1.68415,101100000.0
2009-10-30 20:33:00,1.68415,1.6844,1.6841,1.6844,121700000.0
2009-10-30 20:34:00,1.68445,1.68465,1.6843,1.68465,114600000.0
2009-10-30 20:35:00,1.68465,1.6849,1.68455,1.68475,149700000.0
2009-10-30 20:36:00,1.6847,1.68495,1.6846,1.6847,404600000.0
2009-10-30 20:37:00,1.68465,1.68495,1.68465,1.68495,250700000.0
2009-10-30 20:38:00,1.68505,1.68515,1.68445,1.68455,199600000.0
2009-10-30 20:39:00,1.6846,1.68495,1.6846,1.68465,172000000.0
2009-10-30 20:40:00,1.68465,1.6847,1.6843,1.6843,117900000.0
2009-10-30 20:41:00,1.6843,1.68465,1.6843,1.68455,196600000.0
2009-10-30 20:42:00,1.6846,1.6848,1.68445,1.68475,92300000.0
2009-10-30 20:43:00,1.68475,1.6848,1.68475,1.68475,73600000.0
2009-10-30 20:44:00,1.68475,1.68505,1.6847,1.68505,81500000.0
2009-10-30 20:45:00,1.6851,1.68515,1.6846,1.68465,124700000.0
2009-10-30 20:46:00,1.68465,1.68505,1.68465,1.68495,134000000.0
2009-10-30 20:47:00,1.68495,1.68535,1.68495,1.6853,112500000.0
2009-10-30 20:48:00,1.6853,1.6853,1.685,1.68525,139300000.0
2009-10-30 20:49:00,1.68525,1.6856,1.6852,1.6855,161400000.0
2009-10-30 20:50:00,1.6855,1.6855,1.6853,1.68545,58300000.0
2009-10-30 20:51:00,1.68545,1.68575,1.6854,1.68565,68900000.0
2009-10-30 20:52:00,1.68565,1.6858,1.6855,1.68575,118700000.0
2009-10-30 20:53:00,1.68575,1.6858,1.6856,1.68565,118500000.0
2009-10-30 20:54:00,1.68565,1.686,1.68565,1.6859,149100000.0
2009-10-30 20:55:00,1.68595,1.68615,1.68575,1.6859,137700000.0
2009-10-30 20:56:00,1.6859,1.6863,1.6858,1.6862,164800000.0
2009-10-30 20:57:00,1.6863,1.68635,1.68575,1.6859,187300000.0
2009-10-30 20:58:00,1.68595,1.68595,1.6857,1.68575,119500000.0
2009-10-30 20:59:00,1.6857,1.686,1.6855,1.6857,249500000.0
2009-10-30 21:00:00,1.68575,1.6858,1.6853,1.68545,148700000.0
2009-10-30 21:01:00,1.68545,1.68565,1.68535,1.6855,102400000.0
2009-10-30 21:02:00,1.6855,1.6855,1.68525,1.68525,69200000.0
2009-10-30 21:03:00,1.6853,1.6857,1.6853,1.6856,155000000.0
2009-10-30 21:04:00,1.6856,1.686,1.6856,1.68585,187300000.0
2009-10-30 21:05:00,1.68585,1.68605,1.68575,1.68585,148700000.0
2009-10-30 21:06:00,1.68585,1.68625,1.68585,1.68605,136800000.0
2009-10-30 21:07:00,1.68605,1.68635,1.6859,1.68625,173100000.0
2009-10-30 21:08:00,1.6863,1.68645,1.6861,1.6863,152900000.0
2009-10-30 21:09:00,1.68625,1.6865,1.68625,1.68635,153600000.0
2009-10-30 21:10:00,1.68635,1.6864,1.68585,1.68595,197500000.0
2009-10-30 21:11:00,1.68595,1.68595,1.6857,1.6857,115100000.0
2009-10-30 21:12:00,1.68575,1.68585,1.6856,1.68565,72100000.0
2009-10-30 21:13:00,1.6856,1.6856,1.68515,1.68535,120800000.0
2009-10-30 21:14:00,1.6854,1.686,1.6854,1.68595,202400000.0
2009-10-30 21:15:00,1.6859,1.686,1.6858,1.6859,116800000.0
2009-10-30 21:16:00,1.68585,1.68595,1.68565,1.6857,78800000.0
2009-10-30 21:17:00,1.68575,1.6862,1.6857,1.68595,105500000.0
2009-10-30 21:18:00,1.68595,1.686,1.6857,1.68575,96300000.0
2009-10-30 21:19:00,1.68575,1.6859,1.68555,1.68575,132400000.0
2009-10-30 21:20:00,1.68575,1.68585,1.6856,1.68575,64800000.0
2009-10-30 21:21:00,1.68575,1.6858,1.6856,1.68565,93900000.0
2009-10-30 21:22:00,1.68565,1.68575,1.6852,1.68535,142700000.0
2009-10-30 21:23:00,1.6854,1.6854,1.6851,1.6851,57300000.0
2009-10-30 21:24:00,1.6851,1.6853,1.685,1.685,119900000.0
2009-10-30 21:25:00,1.68505,1.6851,1.685,1.68505,88400000.0
2009-10-30 21:26:00,1.68515,1.6852,1.68485,1.68495,138500000.0
2009-10-30 21:27:00,1.68495,1.6851,1.68485,1.68485,62700000.0
2009-10-30 21:28:00,1.68485,1.68525,1.6848,1.6851,132200000.0
2009-10-30 21:29:00,1.68505,1.6852,1.6844,1.6846,178300000.0
2009-10-30 21:30:00,1.6846,1.6847,1.6843,1.68455,103700000.0
2009-10-30 21:31:00,1.68455,1.6849,1.68445,1.68485,137500000.0
2009-10-30 21:32:00,1.6849,1.68495,1.68455,1.68465,134100000.0
2009-10-30 21:33:00,1.6846,1.68465,1.68445,1.68455,65200000.0
2009-10-30 21:34:00,1.68455,1.6846,1.68445,1.68455,83000000.0
2009-10-30 21:35:00,1.68455,1.68455,1.68445,1.6845,57400000.0
2009-10-30 21:36:00,1.6845,1.68455,1.6843,1.6843,58600000.0
2009-10-30 21:37:00,1.6843,1.6844,1.68415,1.6844,65400000.0
2009-10-30 21:38:00,1.6843,1.68435,1.68425,1.68425,55900000.0
2009-10-30 21:39:00,1.6843,1.6843,1.6842,1.6842,42700000.0
2009-10-30 21:40:00,1.6842,1.68425,1.6836,1.68365,93100000.0
2009-10-30 21:41:00,1.68365,1.684,1.6836,1.6839,136700000.0
2009-10-30 21:42:00,1.68385,1.6841,1.68365,1.6839,105000000.0
2009-10-30 21:43:00,1.68385,1.68385,1.6837,1.68375,64000000.0
2009-10-30 21:44:00,1.68375,1.68385,1.68365,1.68365,61800000.0
2009-10-30 21:45:00,1.68365,1.68395,1.68365,1.68375,78000000.0
2009-10-30 21:46:00,1.68375,1.68395,1.6837,1.6839,89900000.0
2009-10-30 21:47:00,1.68385,1.6842,1.68385,1.68415,90000000.0
2009-10-30 21:48:00,1.68415,1.6842,1.68385,1.68385,72100000.0
2009-10-30 21:49:00,1.68385,1.68395,1.6838,1.68385,71900000.0
2009-10-30 21:50:00,1.6839,1.6842,1.6837,1.68405,135200000.0
2009-10-30 21:51:00,1.684,1.6842,1.68375,1.6839,129300000.0
2009-10-30 21:52:00,1.684,1.6841,1.68365,1.6839,139600000.0
2009-10-30 21:53:00,1.6839,1.6846,1.6839,1.6845,117200000.0
2009-10-30 21:54:00,1.6845,1.6845,1.68405,1.68435,95600000.0
2009-10-30 21:55:00,1.68435,1.6847,1.68415,1.68425,96500000.0
2009-10-30 21:56:00,1.68425,1.6843,1.68405,1.68425,111300000.0
2009-10-30 21:57:00,1.6843,1.68435,1.6841,1.6842,57000000.0
2009-10-30 21:58:00,1.68425,1.6846,1.68425,1.68425,40200000.0
2009-10-30 21:59:00,1.68425,1.6844,1.68385,1.6842,50200000.0
2009-10-30 22:00:00,1.6842,1.6844,1.6834,1.68435,105300000.0
2009-10-30 22:01:00,1.6841,1.68435,1.68355,1.68365,72400000.0
2009-10-30 22:02:00,1.6836,1.68395,1.6834,1.68365,92300000.0
2009-10-30 22:03:00,1.68365,1.68445,1.68365,1.68445,96400000.0
2009-10-30 22:04:00,1.68445,1.68445,1.6838,1.68445,75800000.0
2009-10-30 22:05:00,1.68445,1.6845,1.68415,1.6842,98000000.0
2009-10-30 22:06:00,1.68445,1.6845,1.68425,1.6845,66000000.0
2009-10-30 22:07:00,1.6845,1.68465,1.68445,1.6846,59300000.0
2009-10-30 22:08:00,1.68475,1.68505,1.68475,1.6849,115700000.0
2009-10-30 22:09:00,1.6849,1.6856,1.6849,1.68545,110000000.0
2009-10-30 22:10:00,1.68545,1.68545,1.68515,1.68525,77500000.0
2009-10-30 22:11:00,1.68525,1.6855,1.68525,1.6854,97100000.0
2009-10-30 22:12:00,1.68535,1.6858,1.68535,1.68535,109800000.0
2009-10-30 22:13:00,1.68535,1.6855,1.6852,1.68535,60000000.0
2009-10-30 22:14:00,1.6853,1.68545,1.68525,1.6854,60800000.0
2009-10-30 22:15:00,1.6854,1.6859,1.6854,1.68585,105100000.0
2009-10-30 22:16:00,1.68585,1.68585,1.6853,1.68555,98100000.0
2009-10-30 22:17:00,1.68555,1.68575,1.6854,1.68555,73200000.0
2009-10-30 22:18:00,1.6856,1.6857,1.68555,1.6856,47200000.0
2009-10-30 22:19:00,1.6856,1.6856,1.6854,1.68555,94900000.0
2009-10-30 22:20:00,1.6855,1.6856,1.6854,1.6856,49000000.0
2009-10-30 22:21:00,1.6856,1.68565,1.68555,1.68555,36000000.0
2009-10-30 22:22:00,1.68555,1.6858,1.68555,1.6857,69300000.0
2009-10-30 22:23:00,1.6857,1.6858,1.68565,1.68575,42000000.0
2009-10-30 22:24:00,1.68575,1.6858,1.68565,1.68565,30700000.0
2009-10-30 22:25:00,1.68565,1.6857,1.6855,1.6855,86000000.0
2009-10-30 22:26:00,1.68555,1.6856,1.68545,1.68555,44000000.0
2009-10-30 22:27:00,1.68555,1.68565,1.68545,1.68565,49200000.0
2009-10-30 22:28:00,1.68565,1.6857,1.68555,1.68565,62200000.0
2009-10-30 22:29:00,1.68575,1.6863,1.6857,1.6862,126600000.0
2009-10-30 22:30:00,1.6862,1.6862,1.68575,1.6859,136700000.0
2009-10-30 22:31:00,1.68595,1.686,1.68565,1.68565,119900000.0
2009-10-30 22:32:00,1.68565,1.68605,1.6856,1.6859,87800000.0
2009-10-30 22:33:00,1.6858,1.68585,1.68575,1.6858,43900000.0
2009-10-30 22:34:00,1.68575,1.6858,1.6856,1.6857,68200000.0
2009-10-30 22:35:00,1.68575,1.68585,1.6856,1.6857,50800000.0
2009-10-30 22:36:00,1.68575,1.6858,1.68555,1.6856,69700000.0
2009-10-30 22:37:00,1.6856,1.6857,1.68525,1.6854,78900000.0
2009-10-30 22:38:00,1.6855,1.6859,1.6854,1.6859,82300000.0
2009-10-30 22:39:00,1.6859,1.6862,1.6856,1.68585,138700000.0
2009-10-30 22:40:00,1.68585,1.6863,1.6858,1.6863,88200000.0
2009-10-30 22:41:00,1.6863,1.68645,1.68585,1.68645,126500000.0
2009-10-30 22:42:00,1.6865,1.6865,1.68635,1.68645,69000000.0
2009-10-30 22:43:00,1.68645,1.68725,1.6864,1.6867,182500000.0
2009-10-30 22:44:00,1.6867,1.687,1.68655,1.68665,205600000.0
2009-10-30 22:45:00,1.68665,1.68705,1.68665,1.68685,135200000.0
2009-10-30 22:46:00,1.68685,1.6869,1.6867,1.68685,76500000.0
2009-10-30 22:47:00,1.6868,1.68685,1.6868,1.6868,65100000.0
2009-10-30 22:48:00,1.6868,1.68695,1.6867,1.6869,40400000.0
2009-10-30 22:49:00,1.6868,1.6871,1.6866,1.6871,83200000.0
2009-10-30 22:50:00,1.68715,1.6874,1.68665,1.6872,118100000.0
2009-10-30 22:51:00,1.6872,1.6879,1.68675,1.6872,114400000.0
2009-10-30 22:52:00,1.68715,1.6874,1.68685,1.6874,90000000.0
2009-10-30 22:53:00,1.6874,1.68745,1.6872,1.6873,70400000.0
2009-10-30 22:54:00,1.68725,1.68755,1.6872,1.6873,54000000.0
2009-10-30 22:55:00,1.68735,1.6876,1.6872,1.6876,75400000.0
2009-10-30 22:56:00,1.68775,1.68775,1.68725,1.68725,48000000.0
2009-10-30 22:57:00,1.68725,1.6875,1.68715,1.68725,36000000.0
2009-10-30 22:58:00,1.68725,1.6875,1.68725,1.68735,41600000.0
2009-10-30 22:59:00,1.6873,1.68925,1.6871,1.68925,31600000.0
2009-11-02 00:00:00,1.68225,1.68285,1.6822,1.68285,27000000.0
2009-11-02 00:01:00,1.68265,1.68265,1.67855,1.67855,11500000.0
2009-11-02 00:02:00,1.67885,1.68165,1.6777,1.6813,61500000.0
2009-11-02 00:03:00,1.6813,1.68205,1.6813,1.68205,15300000.0
2009-11-02 00:04:00,1.68205,1.6823,1.6817,1.68205,30000000.0
2009-11-02 00:05:00,1.682,1.68205,1.6813,1.6814,68300000.0
2009-11-02 00:06:00,1.68135,1.6814,1.68075,1.6808,66600000.0
2009-11-02 00:07:00,1.6808,1.6809,1.68015,1.6802,47200000.0
2009-11-02 00:08:00,1.68015,1.68035,1.67985,1.68005,63000000.0
2009-11-02 00:09:00,1.68,1.68025,1.67985,1.68015,47000000.0
2009-11-02 00:10:00,1.6801,1.6807,1.68,1.68015,56000000.0
2009-11-02 00:11:00,1.68015,1.68035,1.6796,1.67975,35000000.0
2009-11-02 00:12:00,1.6799,1.67995,1.6797,1.6798,30200000.0
2009-11-02 00:13:00,1.67975,1.68005,1.67975,1.68005,17000000.0
2009-11-02 00:14:00,1.68005,1.68005,1.67995,1.68,10000000.0
2009-11-02 00:15:00,1.68005,1.6805,1.67995,1.67995,53600000.0
2009-11-02 00:16:00,1.67995,1.68085,1.67995,1.68075,62500000.0
2009-11-02 00:17:00,1.68075,1.68085,1.6802,1.6802,65200000.0
2009-11-02 00:18:00,1.68035,1.6807,1.68005,1.68065,71600000.0
2009-11-02 00:19:00,1.6806,1.6807,1.68035,1.68055,45000000.0
2009-11-02 00:20:00,1.68055,1.68055,1.68015,1.68025,32400000.0
2009-11-02 00:21:00,1.6802,1.6803,1.6793,1.6798,35600000.0
2009-11-02 00:22:00,1.67985,1.6801,1.6793,1.6793,35200000.0
2009-11-02 00:23:00,1.67935,1.67935,1.67855,1.67855,56000000.0
2009-11-02 00:24:00,1.67845,1.67875,1.67845,1.67875,43000000.0
2009-11-02 00:25:00,1.67875,1.67885,1.67865,1.6788,43000000.0
2009-11-02 00:26:00,1.67875,1.67955,1.6787,1.6795,35200000.0
2009-11-02 00:27:00,1.67955,1.68025,1.67935,1.68015,72600000.0
2009-11-02 00:28:00,1.68015,1.68025,1.6795,1.6798,59000000.0
2009-11-02 00:29:00,1.6801,1.6801,1.67905,1.67925,85000000.0
2009-11-02 00:30:00,1.67925,1.67975,1.67855,1.67975,101600000.0
2009-11-02 00:31:00,1.67975,1.6798,1.6789,1.67915,75000000.0
2009-11-02 00:32:00,1.6791,1.67975,1.6789,1.6794,119800000.0
2009-11-02 00:33:00,1.67935,1.6796,1.67915,1.6793,73400000.0
2009-11-02 00:34:00,1.6794,1.67955,1.67895,1.67925,39900000.0
2009-11-02 00:35:00,1.67925,1.67965,1.6792,1.6795,48000000.0
2009-11-02 00:36:00,1.67955,1.67975,1.6792,1.6795,42000000.0
2009-11-02 00:37:00,1.67945,1.67985,1.67945,1.67985,42000000.0
2009-11-02 00:38:00,1.67975,1.6799,1.67965,1.6797,39000000.0
2009-11-02 00:39:00,1.6793,1.67965,1.6791,1.67955,59000000.0
2009-11-02 00:40:00,1.67955,1.6797,1.6793,1.6795,59000000.0
2009-11-02 00:41:00,1.67945,1.67985,1.67935,1.67955,38000000.0
2009-11-02 00:42:00,1.67955,1.68015,1.67895,1.6793,53800000.0
2009-11-02 00:43:00,1.6799,1.68005,1.6792,1.68005,41000000.0
2009-11-02 00:44:00,1.68005,1.68005,1.68005,1.68005,41000000.0
2009-11-02 00:45:00,1.67995,1.68025,1.6791,1.67925,77000000.0
2009-11-02 00:46:00,1.67925,1.68035,1.67925,1.68005,64000000.0
2009-11-02 00:47:00,1.68005,1.68055,1.6795,1.67975,60000000.0
2009-11-02 00:48:00,1.67975,1.67995,1.6795,1.67975,88800000.0
2009-11-02 00:49:00,1.67975,1.67995,1.6795,1.6798,44800000.0
2009-11-02 00:50:00,1.67985,1.6804,1.67965,1.68025,41800000.0
2009-11-02 00:51:00,1.68025,1.68085,1.6799,1.68045,103600000.0
2009-11-02 00:52:00,1.68055,1.68055,1.6794,1.68045,116500000.0
2009-11-02 00:53:00,1.68055,1.68115,1.68015,1.68035,98600000.0
2009-11-02 00:54:00,1.68035,1.68055,1.6794,1.6797,92000000.0
2009-11-02 00:55:00,1.6797,1.68055,1.6797,1.6798,59000000.0
2009-11-02 00:56:00,1.67985,1.68027,1.67915,1.6798,76200000.0
2009-11-02 00:57:00,1.67975,1.67985,1.67905,1.6795,62900000.0
2009-11-02 00:58:00,1.67955,1.6802,1.67945,1.67965,52600000.0
2009-11-02 00:59:00,1.67965,1.67975,1.6783,1.6788,92300000.0
2009-11-02 01:00:00,1.67885,1.68005,1.6776,1.68005,117500000.0
2009-11-02 01:01:00,1.68005,1.6802,1.6792,1.68,162300000.0
2009-11-02 01:02:00,1.6799,1.68085,1.67965,1.6808,89500000.0
2009-11-02 01:03:00,1.6808,1.68085,1.6801,1.6801,62600000.0
2009-11-02 01:04:00,1.68015,1.6805,1.68,1.6804,56200000.0
2009-11-02 01:05:00,1.68045,1.68045,1.68015,1.6803,82200000.0
2009-11-02 01:06:00,1.6802,1.68035,1.67995,1.68015,57000000.0
2009-11-02 01:07:00,1.68025,1.68095,1.6802,1.68095,57000000.0
2009-11-02 01:08:00,1.6809,1.68135,1.68055,1.68135,58600000.0
2009-11-02 01:09:00,1.68135,1.6818,1.68135,1.68155,94400000.0
2009-11-02 01:10:00,1.68155,1.6837,1.68155,1.68155,100700000.0
2009-11-02 01:11:00,1.6815,1.6827,1.67975,1.6826,117800000.0
2009-11-02 01:12:00,1.68265,1.68305,1.6824,1.68285,60000000.0
2009-11-02 01:13:00,1.683,1.683,1.68275,1.68285,44000000.0
2009-11-02 01:14:00,1.6828,1.68315,1.68255,1.6829,76000000.0
2009-11-02 01:15:00,1.6829,1.6829,1.6816,1.68215,90400000.0
2009-11-02 01:16:00,1.6823,1.6823,1.68135,1.6816,81200000.0
2009-11-02 01:17:00,1.68155,1.6823,1.68155,1.68215,67800000.0
2009-11-02 01:18:00,1.68215,1.68245,1.68205,1.68235,53000000.0
2009-11-02 01:19:00,1.68235,1.68285,1.682,1.68245,70800000.0
2009-11-02 01:20:00,1.68245,1.6828,1.68245,1.6826,23200000.0
2009-11-02 01:21:00,1.68255,1.683,1.68255,1.683,56000000.0
2009-11-02 01:22:00,1.68295,1.683,1.6827,1.6827,33000000.0
2009-11-02 01:23:00,1.6827,1.6832,1.6827,1.6832,31000000.0
2009-11-02 01:24:00,1.68315,1.6834,1.68315,1.68325,51700000.0
2009-11-02 01:25:00,1.68325,1.68335,1.68285,1.68285,59900000.0
2009-11-02 01:26:00,1.6829,1.68335,1.6827,1.68335,34600000.0
2009-11-02 01:27:00,1.6833,1.6835,1.68325,1.6833,59400000.0
2009-11-02 01:28:00,1.6833,1.68345,1.68325,1.6834,72700000.0
2009-11-02 01:29:00,1.68345,1.6837,1.68325,1.6835,82400000.0
2009-11-02 01:30:00,1.6835,1.6838,1.68325,1.68375,57900000.0
2009-11-02 01:31:00,1.68375,1.684,1.68325,1.6839,89700000.0
2009-11-02 01:32:00,1.68395,1.6842,1.68325,1.6836,99000000.0
2009-11-02 01:33:00,1.6837,1.68375,1.6829,1.68305,52000000.0
2009-11-02 01:34:00,1.683,1.68315,1.68235,1.6824,59000000.0
2009-11-02 01:35:00,1.6824,1.6827,1.68215,1.68265,76000000.0
2009-11-02 01:36:00,1.68265,1.6827,1.6824,1.6827,60000000.0
2009-11-02 01:37:00,1.68265,1.6827,1.6824,1.68255,49000000.0
2009-11-02 01:38:00,1.6826,1.6828,1.68245,1.6825,45600000.0
2009-11-02 01:39:00,1.6825,1.6828,1.6824,1.68255,91800000.0
2009-11-02 01:40:00,1.6826,1.6831,1.68255,1.6831,58900000.0
2009-11-02 01:41:00,1.68305,1.68365,1.68295,1.68365,54200000.0
2009-11-02 01:42:00,1.68365,1.68415,1.68355,1.68395,61200000.0
2009-11-02 01:43:00,1.68395,1.68425,1.6838,1.68405,75900000.0
2009-11-02 01:44:00,1.68405,1.68435,1.684,1.6842,110200000.0
2009-11-02 01:45:00,1.68425,1.68445,1.6841,1.68425,100200000.0
2009-11-02 01:46:00,1.68435,1.68485,1.68425,1.6848,96200000.0
2009-11-02 01:47:00,1.68485,1.6849,1.68465,1.68475,42400000.0
2009-11-02 01:48:00,1.68475,1.6848,1.68425,1.68435,82700000.0
2009-11-02 01:49:00,1.68435,1.6853,1.68425,1.68485,191800000.0
2009-11-02 01:50:00,1.68475,1.6852,1.68465,1.685,83100000.0
2009-11-02 01:51:00,1.68495,1.685,1.6846,1.685,55400000.0
2009-11-02 01:52:00,1.685,1.68555,1.6848,1.68485,96400000.0
2009-11-02 01:53:00,1.6848,1.68485,1.68435,1.6846,82700000.0
2009-11-02 01:54:00,1.68465,1.6849,1.68425,1.68435,77600000.0
2009-11-02 01:55:00,1.68435,1.685,1.6843,1.68475,111000000.0
2009-11-02 01:56:00,1.68475,1.68505,1.6843,1.6844,141400000.0
2009-11-02 01:57:00,1.68445,1.6846,1.68415,1.68455,117200000.0
2009-11-02 01:58:00,1.68455,1.68465,1.6844,1.6845,50800000.0
2009-11-02 01:59:00,1.6845,1.6849,1.6844,1.68485,51300000.0
2009-11-02 02:00:00,1.68485,1.68485,1.6839,1.6841,109900000.0
2009-11-02 02:01:00,1.68415,1.68435,1.6838,1.6841,89000000.0
2009-11-02 02:02:00,1.6841,1.6849,1.68395,1.6844,100300000.0
2009-11-02 02:03:00,1.68435,1.68505,1.6839,1.68505,104200000.0
2009-11-02 02:04:00,1.68485,1.68495,1.6847,1.6849,94800000.0
2009-11-02 02:05:00,1.6849,1.6853,1.6849,1.6851,119300000.0
2009-11-02 02:06:00,1.6851,1.6853,1.68465,1.6848,153400000.0
2009-11-02 02:07:00,1.68485,1.6851,1.6845,1.68475,141600000.0
2009-11-02 02:08:00,1.68485,1.6849,1.6843,1.68445,104800000.0
2009-11-02 02:09:00,1.68455,1.6848,1.6844,1.6844,83200000.0
2009-11-02 02:10:00,1.6844,1.68485,1.68435,1.68475,125200000.0
2009-11-02 02:11:00,1.68475,1.68485,1.6843,1.6848,146000000.0
2009-11-02 02:12:00,1.6848,1.6851,1.68455,1.68505,133600000.0
2009-11-02 02:13:00,1.68505,1.6853,1.68465,1.68495,150600000.0
2009-11-02 02:14:00,1.685,1.685,1.68475,1.6848,98200000.0
2009-11-02 02:15:00,1.6848,1.68525,1.68475,1.6849,123400000.0
2009-11-02 02:16:00,1.68485,1.685,1.68395,1.68465,86800000.0
2009-11-02 02:17:00,1.6846,1.68505,1.68445,1.68505,77200000.0
2009-11-02 02:18:00,1.6849,1.6851,1.68445,1.685,125800000.0
2009-11-02 02:19:00,1.6851,1.6852,1.6845,1.6851,83800000.0
2009-11-02 02:20:00,1.6851,1.68545,1.6851,1.68535,116400000.0
2009-11-02 02:21:00,1.68535,1.68535,1.6849,1.6852,101600000.0
2009-11-02 02:22:00,1.68525,1.6853,1.68465,1.68485,127100000.0
2009-11-02 02:23:00,1.68485,1.6851,1.6847,1.685,113000000.0
2009-11-02 02:24:00,1.68495,1.6851,1.68475,1.6848,102800000.0
2009-11-02 02:25:00,1.6849,1.6854,1.68485,1.6851,96700000.0
2009-11-02 02:26:00,1.68515,1.6852,1.68485,1.6849,52800000.0
2009-11-02 02:27:00,1.6849,1.68495,1.6846,1.68495,49700000.0
2009-11-02 02:28:00,1.6849,1.685,1.68475,1.685,46800000.0
2009-11-02 02:29:00,1.685,1.68515,1.68495,1.68515,47200000.0
2009-11-02 02:30:00,1.68515,1.68525,1.68475,1.6849,94000000.0
2009-11-02 02:31:00,1.68485,1.68505,1.68485,1.68505,137800000.0
2009-11-02 02:32:00,1.68505,1.68535,1.6849,1.6851,121100000.0
2009-11-02 02:33:00,1.68515,1.6852,1.68495,1.6851,81600000.0
2009-11-02 02:34:00,1.6851,1.6851,1.68485,1.68485,82400000.0
2009-11-02 02:35:00,1.68485,1.68505,1.6848,1.685,110000000.0
2009-11-02 02:36:00,1.685,1.68525,1.6846,1.6847,80900000.0
2009-11-02 02:37:00,1.68475,1.68475,1.684,1.68405,100000000.0
2009-11-02 02:38:00,1.68405,1.6861,1.68405,1.6854,129400000.0
2009-11-02 02:39:00,1.68555,1.68575,1.685,1.6851,94800000.0
2009-11-02 02:40:00,1.6851,1.68515,1.6847,1.68485,107800000.0
2009-11-02 02:41:00,1.68485,1.6857,1.68475,1.68535,147100000.0
2009-11-02 02:42:00,1.68535,1.6858,1.6852,1.68555,99000000.0
2009-11-02 02:43:00,1.68555,1.68555,1.6851,1.68515,52400000.0
2009-11-02 02:44:00,1.68525,1.68575,1.6852,1.68575,108600000.0
2009-11-02 02:45:00,1.68575,1.6858,1.6853,1.6853,117600000.0
2009-11-02 02:46:00,1.6853,1.6853,1.685,1.6852,96600000.0
2009-11-02 02:47:00,1.68515,1.68515,1.6849,1.6851,85600000.0
2009-11-02 02:48:00,1.6851,1.68515,1.68505,1.6851,63300000.0
2009-11-02 02:49:00,1.68515,1.68515,1.68475,1.685,96600000.0
2009-11-02 02:50:00,1.685,1.68505,1.68455,1.68475,96000000.0
2009-11-02 02:51:00,1.68475,1.68505,1.68455,1.68505,96200000.0
2009-11-02 02:52:00,1.68505,1.6853,1.68505,1.6853,44800000.0
2009-11-02 02:53:00,1.68535,1.68565,1.6853,1.6854,62700000.0
2009-11-02 02:54:00,1.68535,1.6856,1.6853,1.68545,126300000.0
2009-11-02 02:55:00,1.68545,1.68585,1.68545,1.68565,148400000.0
2009-11-02 02:56:00,1.68565,1.68575,1.6854,1.68565,85000000.0
2009-11-02 02:57:00,1.6856,1.68565,1.68495,1.6851,85600000.0
2009-11-02 02:58:00,1.6851,1.6854,1.6851,1.68535,77200000.0
2009-11-02 02:59:00,1.68535,1.6854,1.6851,1.6853,83400000.0
2009-11-02 03:00:00,1.68525,1.68555,1.68525,1.68535,110200000.0
2009-11-02 03:01:00,1.6853,1.6855,1.6851,1.68515,85200000.0
2009-11-02 03:02:00,1.68515,1.68515,1.68455,1.68465,78000000.0
2009-11-02 03:03:00,1.68465,1.68475,1.68455,1.68455,68100000.0
2009-11-02 03:04:00,1.6846,1.68465,1.6844,1.68455,66000000.0
2009-11-02 03:05:00,1.68455,1.68465,1.68445,1.68455,60000000.0
2009-11-02 03:06:00,1.68455,1.68465,1.6844,1.6846,68400000.0
2009-11-02 03:07:00,1.6846,1.6848,1.68445,1.6847,99900000.0
2009-11-02 03:08:00,1.68465,1.68475,1.6846,1.6847,62600000.0
2009-11-02 03:09:00,1.6847,1.6848,1.6846,1.68465,96200000.0
2009-11-02 03:10:00,1.68465,1.6847,1.68455,1.68465,58600000.0
2009-11-02 03:11:00,1.6846,1.68485,1.68455,1.6846,69800000.0
2009-11-02 03:12:00,1.68455,1.68465,1.68445,1.68465,59000000.0
2009-11-02 03:13:00,1.68465,1.6847,1.68455,1.6847,32000000.0
2009-11-02 03:14:00,1.68465,1.685,1.68465,1.68485,70600000.0
2009-11-02 03:15:00,1.68485,1.685,1.6847,1.68475,69800000.0
2009-11-02 03:16:00,1.6848,1.6849,1.6845,1.6847,73000000.0
2009-11-02 03:17:00,1.68475,1.68495,1.68465,1.68475,52600000.0
2009-11-02 03:18:00,1.68475,1.68475,1.68445,1.68455,90600000.0
2009-11-02 03:19:00,1.68455,1.68465,1.68425,1.6843,78400000.0
2009-11-02 03:20:00,1.6843,1.68445,1.684,1.6841,67200000.0
2009-11-02 03:21:00,1.68415,1.6843,1.6835,1.68355,74000000.0
2009-11-02 03:22:00,1.6836,1.68415,1.68355,1.6838,79900000.0
2009-11-02 03:23:00,1.68385,1.6841,1.6837,1.6841,82000000.0
2009-11-02 03:24:00,1.68405,1.68415,1.68395,1.68405,83400000.0
2009-11-02 03:25:00,1.68405,1.68415,1.68395,1.68405,55000000.0
2009-11-02 03:26:00,1.68405,1.68415,1.6839,1.68395,81000000.0
2009-11-02 03:27:00,1.684,1.68425,1.68395,1.6842,77600000.0
2009-11-02 03:28:00,1.6841,1.6842,1.68375,1.6839,71200000.0
2009-11-02 03:29:00,1.68385,1.684,1.6838,1.6839,82600000.0
2009-11-02 03:30:00,1.68395,1.68395,1.68365,1.6839,72600000.0
2009-11-02 03:31:00,1.6839,1.684,1.68355,1.68365,84200000.0
2009-11-02 03:32:00,1.68365,1.6839,1.68355,1.68375,55800000.0
2009-11-02 03:33:00,1.68365,1.68385,1.68365,1.6838,54400000.0
2009-11-02 03:34:00,1.6838,1.68385,1.68365,1.6838,88800000.0
2009-11-02 03:35:00,1.68375,1.6841,1.68375,1.6841,56400000.0
2009-11-02 03:36:00,1.68405,1.6841,1.68385,1.6839,37000000.0
2009-11-02 03:37:00,1.68385,1.68395,1.6838,1.68385,44100000.0
2009-11-02 03:38:00,1.68385,1.6839,1.68355,1.6839,54000000.0
2009-11-02 03:39:00,1.68385,1.6839,1.68365,1.68365,67500000.0
2009-11-02 03:40:00,1.6835,1.68355,1.6833,1.6835,45000000.0
2009-11-02 03:41:00,1.68345,1.6836,1.6833,1.6833,32000000.0
2009-11-02 03:42:00,1.6834,1.68365,1.6833,1.68365,66200000.0
2009-11-02 03:43:00,1.6837,1.684,1.6836,1.68375,37100000.0
2009-11-02 03:44:00,1.68385,1.6839,1.6835,1.6839,62400000.0
2009-11-02 03:45:00,1.68395,1.68395,1.6837,1.6838,52000000.0
2009-11-02 03:46:00,1.68385,1.6843,1.68365,1.68425,60400000.0
2009-11-02 03:47:00,1.6842,1.68455,1.6842,1.6843,55600000.0
2009-11-02 03:48:00,1.68435,1.6844,1.6841,1.6841,34400000.0
2009-11-02 03:49:00,1.6842,1.6845,1.6842,1.6844,16000000.0
2009-11-02 03:50:00,1.68435,1.68445,1.684,1.68425,74400000.0
2009-11-02 03:51:00,1.68425,1.68425,1.6839,1.684,58000000.0
2009-11-02 03:52:00,1.684,1.684,1.6836,1.68375,67500000.0
2009-11-02 03:53:00,1.6837,1.6838,1.6836,1.6837,16000000.0
2009-11-02 03:54:00,1.6837,1.6838,1.6835,1.68365,60700000.0
2009-11-02 03:55:00,1.6838,1.6838,1.68355,1.6837,75100000.0
2009-11-02 03:56:00,1.6836,1.68375,1.68335,1.68355,47500000.0
2009-11-02 03:57:00,1.6835,1.6837,1.6835,1.6836,44400000.0
2009-11-02 03:58:00,1.68355,1.6836,1.68345,1.68355,48300000.0
2009-11-02 03:59:00,1.6836,1.68365,1.68345,1.68345,44000000.0
2009-11-02 04:00:00,1.68355,1.6836,1.6834,1.6835,70000000.0
2009-11-02 04:01:00,1.68355,1.68355,1.68345,1.6835,36600000.0
2009-11-02 04:02:00,1.6835,1.6836,1.6835,1.6836,67500000.0
2009-11-02 04:03:00,1.68355,1.6836,1.68345,1.68345,35900000.0
2009-11-02 04:04:00,1.68335,1.68335,1.68285,1.68305,63300000.0
2009-11-02 04:05:00,1.683,1.68325,1.683,1.6832,32800000.0
2009-11-02 04:06:00,1.6832,1.68325,1.6829,1.6829,97600000.0
2009-11-02 04:07:00,1.6829,1.68305,1.6829,1.683,58400000.0
2009-11-02 04:08:00,1.683,1.68315,1.683,1.68305,33800000.0
2009-11-02 04:09:00,1.68305,1.6831,1.68295,1.68295,52000000.0
2009-11-02 04:10:00,1.68295,1.68315,1.68295,1.68305,65300000.0
2009-11-02 04:11:00,1.68305,1.68325,1.683,1.68315,28000000.0
2009-11-02 04:12:00,1.6832,1.6833,1.6832,1.6833,13800000.0
2009-11-02 04:13:00,1.6833,1.6833,1.68295,1.68295,52000000.0
2009-11-02 04:14:00,1.68295,1.683,1.6828,1.68285,40700000.0
2009-11-02 04:15:00,1.68285,1.68285,1.68235,1.68245,44000000.0
2009-11-02 04:16:00,1.6824,1.6825,1.68205,1.68235,100100000.0
2009-11-02 04:17:00,1.6823,1.6826,1.68195,1.6826,76600000.0
2009-11-02 04:18:00,1.6826,1.6827,1.6825,1.6827,18000000.0
2009-11-02 04:19:00,1.68265,1.6832,1.68265,1.683,42400000.0
2009-11-02 04:20:00,1.68305,1.68315,1.683,1.68305,38400000.0
2009-11-02 04:21:00,1.68305,1.6831,1.68305,1.6831,34200000.0
2009-11-02 04:22:00,1.68305,1.6831,1.6829,1.683,32200000.0
2009-11-02 04:23:00,1.68305,1.68315,1.6829,1.6831,45800000.0
2009-11-02 04:24:00,1.68315,1.6832,1.68305,1.6832,23200000.0
2009-11-02 04:25:00,1.6832,1.6835,1.68305,1.6835,57100000.0
2009-11-02 04:26:00,1.68345,1.6837,1.68315,1.6837,112400000.0
2009-11-02 04:27:00,1.68365,1.6837,1.68345,1.68365,111700000.0
2009-11-02 04:28:00,1.68365,1.68365,1.6831,1.6831,55600000.0
2009-11-02 04:29:00,1.6831,1.6834,1.68305,1.68315,107800000.0
2009-11-02 04:30:00,1.6831,1.68315,1.6829,1.6829,83200000.0
2009-11-02 04:31:00,1.6829,1.6833,1.6828,1.6833,67600000.0
2009-11-02 04:32:00,1.68325,1.6833,1.68295,1.68305,106700000.0
2009-11-02 04:33:00,1.683,1.683,1.6829,1.68295,31700000.0
2009-11-02 04:34:00,1.683,1.6831,1.6827,1.683,80900000.0
2009-11-02 04:35:00,1.68305,1.6835,1.68305,1.6832,67200000.0
2009-11-02 04:36:00,1.6832,1.6834,1.68315,1.68315,75800000.0
2009-11-02 04:37:00,1.68315,1.68325,1.6823,1.68255,183800000.0
2009-11-02 04:38:00,1.68255,1.6828,1.68225,1.68255,111500000.0
2009-11-02 04:39:00,1.6826,1.68275,1.6822,1.68235,93600000.0
2009-11-02 04:40:00,1.6824,1.68275,1.68225,1.6824,90000000.0
2009-11-02 04:41:00,1.6824,1.6827,1.6824,1.68265,57300000.0
2009-11-02 04:42:00,1.68265,1.68275,1.68245,1.68255,115900000.0
2009-11-02 04:43:00,1.68255,1.68265,1.68235,1.6824,100100000.0
2009-11-02 04:44:00,1.68235,1.6827,1.68225,1.68265,59300000.0
2009-11-02 04:45:00,1.68255,1.68265,1.6823,1.6825,60400000.0
2009-11-02 04:46:00,1.6825,1.68265,1.6824,1.68245,48000000.0
2009-11-02 04:47:00,1.68255,1.68255,1.68245,1.68245,8400000.0
2009-11-02 04:48:00,1.68245,1.68275,1.6824,1.68275,79800000.0
2009-11-02 04:49:00,1.6827,1.6828,1.68255,1.68255,36300000.0
2009-11-02 04:50:00,1.68245,1.68245,1.6819,1.682,49700000.0
2009-11-02 04:51:00,1.6819,1.6825,1.6819,1.682,62100000.0
2009-11-02 04:52:00,1.682,1.682,1.68165,1.6819,72300000.0
2009-11-02 04:53:00,1.6818,1.6819,1.6817,1.68175,43500000.0
2009-11-02 04:54:00,1.68175,1.68185,1.6817,1.6817,42000000.0
2009-11-02 04:55:00,1.68185,1.6821,1.68185,1.6821,50400000.0
2009-11-02 04:56:00,1.68205,1.68235,1.68205,1.68225,32200000.0
2009-11-02 04:57:00,1.6823,1.68235,1.68225,1.68235,19600000.0
2009-11-02 04:58:00,1.68235,1.68235,1.6822,1.68225,22400000.0
2009-11-02 04:59:00,1.68215,1.68225,1.68215,1.68215,27800000.0
2009-11-02 05:00:00,1.68215,1.68215,1.6821,1.68215,16000000.0
2009-11-02 05:01:00,1.6821,1.68215,1.68205,1.68215,24400000.0
2009-11-02 05:02:00,1.6821,1.68215,1.68205,1.6821,34200000.0
2009-11-02 05:03:00,1.68205,1.68215,1.68205,1.68205,31800000.0
2009-11-02 05:04:00,1.68205,1.6822,1.6819,1.6819,35800000.0
2009-11-02 05:05:00,1.6819,1.6819,1.6819,1.6819,10600000.0
2009-11-02 05:06:00,1.6819,1.68205,1.68185,1.68205,26400000.0
2009-11-02 05:07:00,1.68205,1.6822,1.68205,1.68205,50300000.0
2009-11-02 05:08:00,1.68205,1.68225,1.68205,1.68225,48600000.0
2009-11-02 05:09:00,1.68235,1.6824,1.68235,1.6824,4200000.0
2009-11-02 05:10:00,1.68245,1.683,1.68235,1.6829,28300000.0
2009-11-02 05:11:00,1.6829,1.6831,1.6829,1.68295,78500000.0
2009-11-02 05:12:00,1.683,1.683,1.68285,1.6829,28800000.0
2009-11-02 05:13:00,1.6829,1.68295,1.68265,1.68275,29800000.0
2009-11-02 05:14:00,1.6827,1.6828,1.6825,1.68265,45200000.0
2009-11-02 05:15:00,1.68265,1.6827,1.68255,1.68265,56400000.0
2009-11-02 05:16:00,1.68265,1.6828,1.6825,1.6825,25200000.0
2009-11-02 05:17:00,1.6825,1.68255,1.68225,1.68235,58900000.0
2009-11-02 05:18:00,1.68235,1.68235,1.68225,1.68225,49200000.0
2009-11-02 05:19:00,1.6822,1.68245,1.6822,1.68225,117300000.0
2009-11-02 05:20:00,1.68225,1.68235,1.68215,1.68235,112400000.0
2009-11-02 05:21:00,1.6823,1.68235,1.68225,1.68225,13400000.0
2009-11-02 05:22:00,1.68225,1.6825,1.6821,1.68245,45600000.0
2009-11-02 05:23:00,1.6823,1.6825,1.68215,1.68245,89400000.0
2009-11-02 05:24:00,1.68235,1.68255,1.6823,1.68245,26400000.0
2009-11-02 05:25:00,1.6824,1.6824,1.68225,1.6824,32800000.0
2009-11-02 05:26:00,1.68245,1.68245,1.6823,1.68235,31200000.0
2009-11-02 05:27:00,1.68235,1.68255,1.6823,1.6823,33700000.0
2009-11-02 05:28:00,1.6823,1.68245,1.6823,1.6824,9800000.0
2009-11-02 05:29:00,1.6823,1.68275,1.6822,1.6827,91900000.0
2009-11-02 05:30:00,1.6827,1.68305,1.6827,1.6829,131900000.0
2009-11-02 05:31:00,1.68285,1.6829,1.68215,1.68235,123800000.0
2009-11-02 05:32:00,1.68235,1.68295,1.6822,1.68265,80000000.0
2009-11-02 05:33:00,1.68275,1.68275,1.68215,1.6823,96400000.0
2009-11-02 05:34:00,1.6823,1.6825,1.6822,1.6824,74200000.0
2009-11-02 05:35:00,1.6824,1.68255,1.68235,1.6825,36400000.0
2009-11-02 05:36:00,1.6824,1.6826,1.68235,1.68245,59800000.0
2009-11-02 05:37:00,1.68245,1.6826,1.68235,1.6825,43400000.0
2009-11-02 05:38:00,1.6825,1.6827,1.6825,1.68255,46200000.0
2009-11-02 05:39:00,1.68245,1.68255,1.6824,1.68255,49000000.0
2009-11-02 05:40:00,1.6827,1.6827,1.6825,1.68255,28000000.0
2009-11-02 05:41:00,1.6825,1.68315,1.68235,1.68295,41800000.0
2009-11-02 05:42:00,1.68305,1.6832,1.6829,1.68295,88200000.0
2009-11-02 05:43:00,1.683,1.68435,1.6829,1.6843,122700000.0
2009-11-02 05:44:00,1.6843,1.6845,1.68385,1.6841,64000000.0
2009-11-02 05:45:00,1.68415,1.68425,1.68365,1.6839,73700000.0
2009-11-02 05:46:00,1.6839,1.68405,1.6838,1.684,30800000.0
2009-11-02 05:47:00,1.68395,1.68395,1.6835,1.6838,89000000.0
2009-11-02 05:48:00,1.68375,1.684,1.68375,1.68395,33600000.0
2009-11-02 05:49:00,1.68385,1.68395,1.68385,1.68385,22200000.0
2009-11-02 05:50:00,1.68375,1.68385,1.6836,1.6837,28800000.0
2009-11-02 05:51:00,1.6837,1.684,1.68335,1.68375,86000000.0
2009-11-02 05:52:00,1.6837,1.68395,1.6837,1.6839,21800000.0
2009-11-02 05:53:00,1.68395,1.684,1.6838,1.68395,66400000.0
2009-11-02 05:54:00,1.68385,1.684,1.6832,1.68375,104000000.0
2009-11-02 05:55:00,1.68385,1.6839,1.68365,1.6838,44600000.0
2009-11-02 05:56:00,1.68375,1.6838,1.6836,1.68375,28400000.0
2009-11-02 05:57:00,1.6838,1.6839,1.68335,1.6835,71400000.0
2009-11-02 05:58:00,1.68355,1.68365,1.6834,1.68365,75400000.0
2009-11-02 05:59:00,1.68365,1.68375,1.68345,1.6836,55400000.0
2009-11-02 06:00:00,1.6836,1.68425,1.68345,1.68425,91200000.0
2009-11-02 06:01:00,1.6842,1.68425,1.6835,1.68355,92200000.0
2009-11-02 06:02:00,1.68355,1.68375,1.6835,1.68365,106200000.0
2009-11-02 06:03:00,1.6836,1.6837,1.6835,1.6835,67900000.0
2009-11-02 06:04:00,1.6835,1.68355,1.6834,1.68345,29100000.0
2009-11-02 06:05:00,1.6834,1.68345,1.6834,1.6834,18000000.0
2009-11-02 06:06:00,1.6834,1.68345,1.6833,1.68335,45000000.0
2009-11-02 06:07:00,1.6833,1.68335,1.68315,1.6832,43000000.0
2009-11-02 06:08:00,1.68325,1.68325,1.683,1.68305,61000000.0
2009-11-02 06:09:00,1.68305,1.68305,1.68255,1.6828,68200000.0
2009-11-02 06:10:00,1.68285,1.6831,1.68275,1.68305,82800000.0
2009-11-02 06:11:00,1.68305,1.68365,1.68305,1.68365,100800000.0
2009-11-02 06:12:00,1.6836,1.6837,1.68305,1.6831,108000000.0
2009-11-02 06:13:00,1.6831,1.68315,1.68285,1.68305,52100000.0
2009-11-02 06:14:00,1.6831,1.6832,1.683,1.68315,50000000.0
2009-11-02 06:15:00,1.68315,1.68335,1.68275,1.68295,104900000.0
2009-11-02 06:16:00,1.68295,1.68295,1.6826,1.6827,69600000.0
2009-11-02 06:17:00,1.68275,1.68295,1.68265,1.6827,45500000.0
2009-11-02 06:18:00,1.68275,1.68275,1.68255,1.68255,37300000.0
2009-11-02 06:19:00,1.68255,1.68275,1.68255,1.68265,28000000.0
2009-11-02 06:20:00,1.68265,1.6828,1.6826,1.6826,22000000.0
2009-11-02 06:21:00,1.6826,1.6827,1.6826,1.6827,15000000.0
2009-11-02 06:22:00,1.6826,1.6827,1.6826,1.68265,23000000.0
2009-11-02 06:23:00,1.68265,1.68275,1.6826,1.6827,26600000.0
2009-11-02 06:24:00,1.6827,1.6827,1.68265,1.6827,16000000.0
2009-11-02 06:25:00,1.6827,1.6827,1.6826,1.6826,14000000.0
2009-11-02 06:26:00,1.6826,1.6829,1.68255,1.6829,71400000.0
2009-11-02 06:27:00,1.683,1.68305,1.6829,1.683,36400000.0
2009-11-02 06:28:00,1.68295,1.68295,1.6827,1.6828,46000000.0
2009-11-02 06:29:00,1.6827,1.68275,1.68245,1.68255,41200000.0
2009-11-02 06:30:00,1.68255,1.6826,1.6824,1.68255,35000000.0
2009-11-02 06:31:00,1.68255,1.68255,1.68245,1.68255,13800000.0
2009-11-02 06:32:00,1.6825,1.6825,1.6825,1.6825,1000000.0
2009-11-02 06:33:00,1.6825,1.68285,1.6825,1.6828,15900000.0
2009-11-02 06:34:00,1.68285,1.68285,1.6825,1.68255,20000000.0
2009-11-02 06:35:00,1.6826,1.6826,1.6825,1.68255,9000000.0
2009-11-02 06:36:00,1.6825,1.6829,1.68245,1.68255,80500000.0
2009-11-02 06:37:00,1.6826,1.68275,1.6822,1.6822,76500000.0
2009-11-02 06:38:00,1.68225,1.6823,1.68215,1.6822,29600000.0
2009-11-02 06:39:00,1.6822,1.68225,1.6821,1.6821,25400000.0
2009-11-02 06:40:00,1.68215,1.6823,1.68215,1.68225,53300000.0
2009-11-02 06:41:00,1.6823,1.6823,1.68215,1.6822,19600000.0
2009-11-02 06:42:00,1.68225,1.6823,1.6822,1.68225,5000000.0
2009-11-02 06:43:00,1.6822,1.68255,1.68215,1.68225,135700000.0
2009-11-02 06:44:00,1.6823,1.6823,1.6821,1.68215,70400000.0
2009-11-02 06:45:00,1.68215,1.68225,1.68205,1.68215,96600000.0
2009-11-02 06:46:00,1.68215,1.6824,1.68205,1.6823,106800000.0
2009-11-02 06:47:00,1.6822,1.6824,1.68205,1.68235,57000000.0
2009-11-02 06:48:00,1.68235,1.6824,1.68215,1.6822,46400000.0
2009-11-02 06:49:00,1.68215,1.6824,1.68215,1.6823,38000000.0
2009-11-02 06:50:00,1.6823,1.6823,1.68205,1.6821,36700000.0
2009-11-02 06:51:00,1.6821,1.6823,1.6821,1.6822,62400000.0
2009-11-02 06:52:00,1.6822,1.68225,1.6821,1.6822,15800000.0
2009-11-02 06:53:00,1.6822,1.6825,1.6822,1.68235,50900000.0
2009-11-02 06:54:00,1.6824,1.6824,1.68215,1.68225,92400000.0
2009-11-02 06:55:00,1.6817,1.68205,1.6817,1.6818,82100000.0
2009-11-02 06:56:00,1.6818,1.682,1.68155,1.68165,86900000.0
2009-11-02 06:57:00,1.68165,1.6819,1.68155,1.6816,59800000.0
2009-11-02 06:58:00,1.6816,1.6818,1.6815,1.6817,114100000.0
2009-11-02 06:59:00,1.68175,1.6818,1.6817,1.6817,43400000.0
2009-11-02 07:00:00,1.6817,1.6818,1.6817,1.68175,23600000.0
2009-11-02 07:01:00,1.68175,1.6828,1.68175,1.68265,98800000.0
2009-11-02 07:02:00,1.6827,1.6827,1.68245,1.6826,60600000.0
2009-11-02 07:03:00,1.68255,1.683,1.68255,1.683,19800000.0
2009-11-02 07:04:00,1.683,1.683,1.6824,1.6825,100400000.0
2009-11-02 07:05:00,1.68255,1.68285,1.68215,1.68235,84100000.0
2009-11-02 07:06:00,1.68235,1.68265,1.68225,1.6824,99500000.0
2009-11-02 07:07:00,1.6824,1.68245,1.6822,1.6824,51400000.0
2009-11-02 07:08:00,1.6824,1.6825,1.68235,1.6824,30800000.0
2009-11-02 07:09:00,1.6825,1.6825,1.68235,1.68235,60900000.0
2009-11-02 07:10:00,1.6823,1.68275,1.68215,1.6827,87300000.0
2009-11-02 07:11:00,1.68275,1.68275,1.68245,1.68255,72200000.0
2009-11-02 07:12:00,1.68255,1.6829,1.68245,1.68275,75000000.0
2009-11-02 07:13:00,1.6828,1.68285,1.68275,1.6828,41000000.0
2009-11-02 07:14:00,1.68275,1.683,1.6827,1.6828,57800000.0
2009-11-02 07:15:00,1.6829,1.68295,1.68275,1.68285,98600000.0
2009-11-02 07:16:00,1.68285,1.68305,1.68285,1.68305,106200000.0
2009-11-02 07:17:00,1.683,1.68305,1.6829,1.68295,61000000.0
2009-11-02 07:18:00,1.683,1.68305,1.68285,1.68285,75200000.0
2009-11-02 07:19:00,1.68295,1.68295,1.68275,1.6829,41800000.0
2009-11-02 07:20:00,1.6829,1.6829,1.6828,1.68285,18200000.0
2009-11-02 07:21:00,1.6828,1.68285,1.68225,1.6824,97200000.0
2009-11-02 07:22:00,1.6824,1.6825,1.68225,1.68235,74800000.0
2009-11-02 07:23:00,1.68225,1.68245,1.6822,1.6824,87800000.0
2009-11-02 07:24:00,1.6824,1.68245,1.68215,1.6822,101400000.0
2009-11-02 07:25:00,1.6822,1.6824,1.6822,1.68235,58000000.0
2009-11-02 07:26:00,1.6823,1.6824,1.68225,1.68235,38200000.0
2009-11-02 07:27:00,1.68235,1.68245,1.6823,1.6824,27700000.0
2009-11-02 07:28:00,1.6823,1.68245,1.6822,1.6822,51000000.0
2009-11-02 07:29:00,1.6822,1.6825,1.6822,1.68245,112700000.0
2009-11-02 07:30:00,1.68245,1.68245,1.6824,1.68245,7000000.0
2009-11-02 07:31:00,1.68245,1.6826,1.68235,1.6826,107000000.0
2009-11-02 07:32:00,1.6826,1.68265,1.68235,1.68255,69500000.0
2009-11-02 07:33:00,1.6825,1.6829,1.68245,1.68285,49900000.0
2009-11-02 07:34:00,1.68285,1.6831,1.68285,1.6829,80700000.0
2009-11-02 07:35:00,1.6829,1.683,1.6829,1.68295,53300000.0
2009-11-02 07:36:00,1.68295,1.6831,1.6828,1.6831,71400000.0
2009-11-02 07:37:00,1.6831,1.6832,1.6829,1.683,73000000.0
2009-11-02 07:38:00,1.68295,1.683,1.6828,1.68295,73000000.0
2009-11-02 07:39:00,1.68295,1.6831,1.68285,1.68295,52300000.0
2009-11-02 07:40:00,1.68295,1.6831,1.6829,1.68295,57500000.0
2009-11-02 07:41:00,1.68295,1.683,1.68285,1.683,29100000.0
2009-11-02 07:42:00,1.683,1.68305,1.68295,1.68295,53400000.0
2009-11-02 07:43:00,1.68295,1.68305,1.6829,1.68305,38600000.0
2009-11-02 07:44:00,1.6831,1.6831,1.6829,1.6829,32600000.0
2009-11-02 07:45:00,1.68285,1.68305,1.6827,1.68285,76000000.0
2009-11-02 07:46:00,1.68285,1.68285,1.68175,1.68215,123900000.0
2009-11-02 07:47:00,1.68215,1.68235,1.6818,1.68185,102300000.0
2009-11-02 07:48:00,1.68185,1.68235,1.6818,1.6821,97400000.0
2009-11-02 07:49:00,1.68215,1.68235,1.6821,1.68215,70000000.0
2009-11-02 07:50:00,1.68215,1.6823,1.68185,1.6821,116000000.0
2009-11-02 07:51:00,1.6821,1.68235,1.6821,1.68215,108000000.0
2009-11-02 07:52:00,1.68215,1.68215,1.6818,1.68185,48000000.0
2009-11-02 07:53:00,1.6818,1.68215,1.6818,1.68195,113800000.0
2009-11-02 07:54:00,1.68195,1.68215,1.6819,1.68205,136400000.0
2009-11-02 07:55:00,1.68205,1.68205,1.68165,1.68175,128900000.0
2009-11-02 07:56:00,1.6817,1.68185,1.6816,1.6816,100300000.0
2009-11-02 07:57:00,1.68155,1.6818,1.6815,1.6818,60500000.0
2009-11-02 07:58:00,1.6818,1.6825,1.6817,1.6825,65800000.0
2009-11-02 07:59:00,1.6825,1.68295,1.6825,1.68295,93700000.0
2009-11-02 08:00:00,1.6829,1.6831,1.6828,1.683,74200000.0
2009-11-02 08:01:00,1.68305,1.6834,1.68305,1.6834,65300000.0
2009-11-02 08:02:00,1.6834,1.68345,1.6833,1.68345,51200000.0
2009-11-02 08:03:00,1.6834,1.68345,1.68335,1.6834,38400000.0
2009-11-02 08:04:00,1.6833,1.6835,1.6833,1.6834,25800000.0
2009-11-02 08:05:00,1.68335,1.6838,1.68335,1.6838,88000000.0
2009-11-02 08:06:00,1.6838,1.6839,1.6833,1.6833,96000000.0
2009-11-02 08:07:00,1.68325,1.68325,1.68315,1.6832,30600000.0
2009-11-02 08:08:00,1.6832,1.6833,1.683,1.6833,84700000.0
2009-11-02 08:09:00,1.68335,1.68335,1.68305,1.68315,71000000.0
2009-11-02 08:10:00,1.68315,1.68315,1.683,1.68315,43200000.0
2009-11-02 08:11:00,1.68305,1.68315,1.68295,1.68305,31800000.0
2009-11-02 08:12:00,1.683,1.68305,1.68295,1.683,23000000.0
2009-11-02 08:13:00,1.683,1.683,1.6826,1.6826,67200000.0
2009-11-02 08:14:00,1.68265,1.6827,1.6821,1.6823,139500000.0
2009-11-02 08:15:00,1.6823,1.6823,1.68215,1.68225,83900000.0
2009-11-02 08:16:00,1.68225,1.68225,1.682,1.6821,76300000.0
2009-11-02 08:17:00,1.6821,1.6827,1.6821,1.6827,86900000.0
2009-11-02 08:18:00,1.6827,1.6832,1.68265,1.6832,96700000.0
2009-11-02 08:19:00,1.6832,1.6832,1.68275,1.68275,63300000.0
2009-11-02 08:20:00,1.6828,1.6829,1.6828,1.68285,38600000.0
2009-11-02 08:21:00,1.6828,1.68285,1.68265,1.68265,43200000.0
2009-11-02 08:22:00,1.68275,1.6828,1.6825,1.6828,53200000.0
2009-11-02 08:23:00,1.68275,1.68285,1.68265,1.68265,29800000.0
2009-11-02 08:24:00,1.6827,1.68275,1.6826,1.6826,59800000.0
2009-11-02 08:25:00,1.6826,1.68295,1.68255,1.68275,75300000.0
2009-11-02 08:26:00,1.6827,1.6827,1.6819,1.68195,106300000.0
2009-11-02 08:27:00,1.6819,1.6824,1.6819,1.6824,124600000.0
2009-11-02 08:28:00,1.6824,1.6824,1.6823,1.6824,52800000.0
2009-11-02 08:29:00,1.68235,1.6824,1.68225,1.68235,29400000.0
2009-11-02 08:30:00,1.6824,1.6824,1.68195,1.68195,51600000.0
2009-11-02 08:31:00,1.682,1.6821,1.6819,1.6821,39400000.0
2009-11-02 08:32:00,1.682,1.68215,1.68195,1.6821,25800000.0
2009-11-02 08:33:00,1.6821,1.6822,1.68205,1.6822,23000000.0
2009-11-02 08:34:00,1.6821,1.68215,1.68205,1.6821,15000000.0
2009-11-02 08:35:00,1.68205,1.6823,1.6819,1.6823,52700000.0
2009-11-02 08:36:00,1.68225,1.6824,1.682,1.68225,151100000.0
2009-11-02 08:37:00,1.6823,1.68235,1.6821,1.6821,67200000.0
2009-11-02 08:38:00,1.68215,1.68235,1.68215,1.68235,40700000.0
2009-11-02 08:39:00,1.68235,1.6824,1.6823,1.6824,27300000.0
2009-11-02 08:40:00,1.68245,1.6825,1.68235,1.68245,40800000.0
2009-11-02 08:41:00,1.6824,1.6825,1.6824,1.6824,47800000.0
2009-11-02 08:42:00,1.6824,1.68275,1.6824,1.6827,84800000.0
2009-11-02 08:43:00,1.6827,1.68275,1.6827,1.6827,28700000.0
2009-11-02 08:44:00,1.6827,1.6829,1.68265,1.6828,101600000.0
2009-11-02 08:45:00,1.6827,1.68285,1.6827,1.68275,59400000.0
2009-11-02 08:46:00,1.68275,1.68275,1.68265,1.68265,14600000.0
2009-11-02 08:47:00,1.68265,1.68285,1.68265,1.68275,41300000.0
2009-11-02 08:48:00,1.68275,1.68295,1.6827,1.6829,49600000.0
2009-11-02 08:49:00,1.6829,1.6831,1.68265,1.68275,49900000.0
2009-11-02 08:50:00,1.6827,1.6829,1.6827,1.68275,80300000.0
2009-11-02 08:51:00,1.68275,1.68285,1.6826,1.6828,91900000.0
2009-11-02 08:52:00,1.6828,1.68295,1.68265,1.68265,58400000.0
2009-11-02 08:53:00,1.68265,1.6828,1.68265,1.68275,78400000.0
2009-11-02 08:54:00,1.68275,1.6835,1.68275,1.6835,137700000.0
2009-11-02 08:55:00,1.6835,1.68405,1.6835,1.6839,104900000.0
2009-11-02 08:56:00,1.6839,1.6841,1.6836,1.68385,98600000.0
2009-11-02 08:57:00,1.68385,1.68405,1.68365,1.68375,70300000.0
2009-11-02 08:58:00,1.6837,1.68395,1.6837,1.6839,77500000.0
2009-11-02 08:59:00,1.684,1.68445,1.6837,1.68425,114100000.0
2009-11-02 09:00:00,1.6843,1.68435,1.6841,1.68425,81700000.0
2009-11-02 09:01:00,1.68425,1.6844,1.68255,1.6827,209000000.0
2009-11-02 09:02:00,1.6827,1.6829,1.68245,1.68285,162500000.0
2009-11-02 09:03:00,1.6829,1.6829,1.68245,1.68255,127700000.0
2009-11-02 09:04:00,1.6826,1.6826,1.68135,1.6816,224900000.0
2009-11-02 09:05:00,1.68165,1.6824,1.68165,1.6822,226100000.0
2009-11-02 09:06:00,1.68215,1.6822,1.6817,1.68175,163900000.0
2009-11-02 09:07:00,1.68175,1.6824,1.68175,1.68235,176100000.0
2009-11-02 09:08:00,1.68235,1.68265,1.68215,1.68235,117800000.0
2009-11-02 09:09:00,1.68235,1.6831,1.68235,1.68305,166800000.0
2009-11-02 09:10:00,1.68305,1.6831,1.68205,1.6821,157700000.0
2009-11-02 09:11:00,1.68225,1.68245,1.6813,1.68135,184900000.0
2009-11-02 09:12:00,1.68135,1.6815,1.6802,1.6807,210000000.0
2009-11-02 09:13:00,1.6807,1.68095,1.6802,1.6803,173900000.0
2009-11-02 09:14:00,1.6802,1.68025,1.67955,1.6802,240900000.0
2009-11-02 09:15:00,1.6802,1.6813,1.6802,1.6805,194200000.0
2009-11-02 09:16:00,1.68045,1.6806,1.6802,1.68055,181700000.0
2009-11-02 09:17:00,1.68055,1.681,1.68055,1.68085,171000000.0
2009-11-02 09:18:00,1.68085,1.68125,1.68075,1.68125,161900000.0
2009-11-02 09:19:00,1.6812,1.682,1.6812,1.68165,172600000.0
2009-11-02 09:20:00,1.68175,1.682,1.68165,1.6819,121600000.0
2009-11-02 09:21:00,1.68165,1.68195,1.6815,1.6819,137400000.0
2009-11-02 09:22:00,1.6819,1.68245,1.68165,1.68245,173300000.0
2009-11-02 09:23:00,1.68245,1.68305,1.6823,1.68285,136400000.0
2009-11-02 09:24:00,1.68285,1.68305,1.6826,1.6826,154900000.0
2009-11-02 09:25:00,1.6826,1.6826,1.68215,1.6823,100400000.0
2009-11-02 09:26:00,1.6823,1.6823,1.6817,1.6821,220000000.0
2009-11-02 09:27:00,1.6821,1.6823,1.68185,1.6819,238000000.0
2009-11-02 09:28:00,1.6819,1.6821,1.6819,1.68205,265100000.0
2009-11-02 09:29:00,1.682,1.6822,1.6819,1.68205,192600000.0
2009-11-02 09:30:00,1.68205,1.68215,1.6817,1.6818,223800000.0
2009-11-02 09:31:00,1.6818,1.68225,1.68155,1.6822,388300000.0
2009-11-02 09:32:00,1.68215,1.68235,1.6821,1.68235,219900000.0
2009-11-02 09:33:00,1.68235,1.68275,1.68235,1.6826,203500000.0
2009-11-02 09:34:00,1.6826,1.68275,1.68245,1.68265,218400000.0
2009-11-02 09:35:00,1.68265,1.6829,1.68265,1.6828,206700000.0
2009-11-02 09:36:00,1.6828,1.6828,1.68255,1.68275,186100000.0
2009-11-02 09:37:00,1.6828,1.68285,1.68255,1.68265,126900000.0
2009-11-02 09:38:00,1.68265,1.6827,1.68245,1.68245,114200000.0
2009-11-02 09:39:00,1.68245,1.6826,1.6823,1.68235,225600000.0
2009-11-02 09:40:00,1.6823,1.6825,1.6823,1.6824,76500000.0
2009-11-02 09:41:00,1.6824,1.6826,1.6822,1.6822,162600000.0
2009-11-02 09:42:00,1.6822,1.6822,1.68155,1.68165,231200000.0
2009-11-02 09:43:00,1.68165,1.68165,1.68085,1.68085,157200000.0
2009-11-02 09:44:00,1.68085,1.6809,1.6804,1.6809,190300000.0
2009-11-02 09:45:00,1.6809,1.68135,1.6809,1.68135,231400000.0
2009-11-02 09:46:00,1.68135,1.6814,1.68115,1.68135,88900000.0
2009-11-02 09:47:00,1.68135,1.6818,1.68135,1.6817,152500000.0
2009-11-02 09:48:00,1.68175,1.6822,1.6817,1.68195,171400000.0
2009-11-02 09:49:00,1.68195,1.68205,1.68175,1.6818,134500000.0
2009-11-02 09:50:00,1.68175,1.6819,1.68175,1.68185,159600000.0
2009-11-02 09:51:00,1.68185,1.68185,1.68115,1.68165,250700000.0
2009-11-02 09:52:00,1.68165,1.68175,1.68135,1.68135,133600000.0
2009-11-02 09:53:00,1.6814,1.6815,1.6811,1.68115,315200000.0
2009-11-02 09:54:00,1.68125,1.68145,1.6811,1.6814,209900000.0
2009-11-02 09:55:00,1.6814,1.68155,1.68125,1.6815,182400000.0
2009-11-02 09:56:00,1.6815,1.6816,1.68125,1.68135,185600000.0
2009-11-02 09:57:00,1.68135,1.682,1.6813,1.6819,308100000.0
2009-11-02 09:58:00,1.6819,1.68215,1.68175,1.68185,253900000.0
2009-11-02 09:59:00,1.6819,1.682,1.68125,1.6813,155200000.0
2009-11-02 10:00:00,1.68125,1.68125,1.68035,1.6811,139700000.0
2009-11-02 10:01:00,1.6811,1.68145,1.6802,1.68065,150900000.0
2009-11-02 10:02:00,1.6807,1.6808,1.68035,1.6807,158000000.0
2009-11-02 10:03:00,1.6807,1.6809,1.68065,1.68075,153100000.0
2009-11-02 10:04:00,1.68075,1.681,1.6802,1.6802,170800000.0
2009-11-02 10:05:00,1.68015,1.68055,1.68005,1.68015,124700000.0
2009-11-02 10:06:00,1.68015,1.68055,1.67855,1.6786,181900000.0
2009-11-02 10:07:00,1.6787,1.679,1.67605,1.67605,288000000.0
2009-11-02 10:08:00,1.67605,1.67615,1.6749,1.6752,300800000.0
2009-11-02 10:09:00,1.6751,1.67565,1.67475,1.67475,250300000.0
2009-11-02 10:10:00,1.67475,1.6751,1.6746,1.6747,218800000.0
2009-11-02 10:11:00,1.6747,1.6755,1.6747,1.67505,190400000.0
2009-11-02 10:12:00,1.67495,1.67495,1.6734,1.6736,231900000.0
2009-11-02 10:13:00,1.67365,1.6738,1.67335,1.67335,342700000.0
2009-11-02 10:14:00,1.67335,1.67455,1.6733,1.67395,279100000.0
2009-11-02 10:15:00,1.67395,1.6741,1.6736,1.67385,314700000.0
2009-11-02 10:16:00,1.6739,1.67395,1.67365,1.6737,256100000.0
2009-11-02 10:17:00,1.67365,1.67415,1.6734,1.67415,273200000.0
2009-11-02 10:18:00,1.67415,1.6746,1.67395,1.6745,221400000.0
2009-11-02 10:19:00,1.6745,1.67455,1.67415,1.6744,175300000.0
2009-11-02 10:20:00,1.6744,1.67535,1.6744,1.67515,161200000.0
2009-11-02 10:21:00,1.67515,1.6762,1.67505,1.6754,218300000.0
2009-11-02 10:22:00,1.67535,1.67535,1.67415,1.6744,197500000.0
2009-11-02 10:23:00,1.6744,1.6747,1.6744,1.6746,113200000.0
2009-11-02 10:24:00,1.6746,1.67495,1.67435,1.6747,247900000.0
2009-11-02 10:25:00,1.6747,1.67525,1.67465,1.67485,211600000.0
2009-11-02 10:26:00,1.6749,1.6749,1.67425,1.6743,311400000.0
2009-11-02 10:27:00,1.6743,1.6743,1.67375,1.67375,237800000.0
2009-11-02 10:28:00,1.67375,1.67405,1.6737,1.67405,226000000.0
2009-11-02 10:29:00,1.67405,1.67445,1.6739,1.6743,160600000.0
2009-11-02 10:30:00,1.6743,1.6745,1.67415,1.6742,157200000.0
2009-11-02 10:31:00,1.6742,1.67425,1.6737,1.6738,134100000.0
2009-11-02 10:32:00,1.67385,1.67405,1.6728,1.67345,288100000.0
2009-11-02 10:33:00,1.6735,1.67355,1.67335,1.67335,156900000.0
2009-11-02 10:34:00,1.67335,1.67385,1.67335,1.67375,229000000.0
2009-11-02 10:35:00,1.6738,1.67385,1.67345,1.67355,165900000.0
2009-11-02 10:36:00,1.6735,1.6736,1.67285,1.67285,205200000.0
2009-11-02 10:37:00,1.6728,1.67335,1.6728,1.6731,130500000.0
2009-11-02 10:38:00,1.6731,1.674,1.67305,1.6738,131200000.0
2009-11-02 10:39:00,1.6738,1.6739,1.67345,1.67375,156100000.0
2009-11-02 10:40:00,1.67375,1.6738,1.6735,1.67355,69100000.0
2009-11-02 10:41:00,1.67355,1.6738,1.6734,1.6737,164900000.0
2009-11-02 10:42:00,1.6737,1.67445,1.6736,1.67365,321700000.0
2009-11-02 10:43:00,1.67365,1.6737,1.6732,1.67325,153400000.0
2009-11-02 10:44:00,1.67325,1.67325,1.6729,1.67295,167200000.0
2009-11-02 10:45:00,1.673,1.6732,1.67295,1.67295,219100000.0
2009-11-02 10:46:00,1.67295,1.6732,1.67275,1.6729,224600000.0
2009-11-02 10:47:00,1.6729,1.6731,1.6729,1.673,201700000.0
2009-11-02 10:48:00,1.673,1.6736,1.67295,1.6734,128800000.0
2009-11-02 10:49:00,1.6734,1.6739,1.6733,1.67355,161300000.0
2009-11-02 10:50:00,1.6735,1.6736,1.67315,1.67335,190700000.0
2009-11-02 10:51:00,1.67335,1.6738,1.67325,1.6735,176000000.0
2009-11-02 10:52:00,1.6735,1.6738,1.67335,1.67355,209100000.0
2009-11-02 10:53:00,1.67355,1.67405,1.6735,1.674,305700000.0
2009-11-02 10:54:00,1.674,1.6741,1.67385,1.67405,157200000.0
2009-11-02 10:55:00,1.6741,1.67425,1.67385,1.67415,138300000.0
2009-11-02 10:56:00,1.67415,1.6744,1.6741,1.67435,179600000.0
2009-11-02 10:57:00,1.6743,1.67445,1.67425,1.6743,159400000.0
2009-11-02 10:58:00,1.67435,1.67445,1.67405,1.6742,224600000.0
2009-11-02 10:59:00,1.6742,1.6743,1.6731,1.6733,211900000.0
2009-11-02 11:00:00,1.67335,1.67365,1.6728,1.6732,249100000.0
2009-11-02 11:01:00,1.6732,1.67415,1.67315,1.67345,223900000.0
2009-11-02 11:02:00,1.6734,1.67365,1.6727,1.6729,280400000.0
2009-11-02 11:03:00,1.67285,1.6732,1.67285,1.6732,115000000.0
2009-11-02 11:04:00,1.67325,1.6733,1.6721,1.6721,202600000.0
2009-11-02 11:05:00,1.6722,1.67245,1.6719,1.67235,187000000.0
2009-11-02 11:06:00,1.67235,1.67265,1.67225,1.6724,173000000.0
2009-11-02 11:07:00,1.6724,1.67245,1.67215,1.67215,215200000.0
2009-11-02 11:08:00,1.67215,1.6723,1.67195,1.6723,125900000.0
2009-11-02 11:09:00,1.6723,1.6723,1.672,1.6721,131100000.0
2009-11-02 11:10:00,1.6721,1.6723,1.6719,1.6721,176600000.0
2009-11-02 11:11:00,1.67205,1.67215,1.6719,1.672,159400000.0
2009-11-02 11:12:00,1.67205,1.6725,1.6719,1.67245,145500000.0
2009-11-02 11:13:00,1.6725,1.67275,1.6723,1.6723,117100000.0
2009-11-02 11:14:00,1.67235,1.67245,1.67165,1.67195,217700000.0
2009-11-02 11:15:00,1.67195,1.6722,1.6717,1.6721,231100000.0
2009-11-02 11:16:00,1.67215,1.67215,1.6714,1.67145,218200000.0
2009-11-02 11:17:00,1.67145,1.67215,1.67135,1.67215,250900000.0
2009-11-02 11:18:00,1.6721,1.6722,1.67135,1.6716,247300000.0
2009-11-02 11:19:00,1.6716,1.6723,1.6715,1.67165,271000000.0
2009-11-02 11:20:00,1.67165,1.67245,1.6715,1.67245,158700000.0
2009-11-02 11:21:00,1.6724,1.67245,1.67195,1.672,149500000.0
2009-11-02 11:22:00,1.672,1.67235,1.672,1.6723,83200000.0
2009-11-02 11:23:00,1.6723,1.6723,1.67145,1.6715,94500000.0
2009-11-02 11:24:00,1.6715,1.67155,1.67125,1.6715,82400000.0
2009-11-02 11:25:00,1.6715,1.6716,1.6711,1.67135,84000000.0
2009-11-02 11:26:00,1.6713,1.6715,1.6713,1.67145,56700000.0
2009-11-02 11:27:00,1.6715,1.6717,1.6709,1.67115,112200000.0
2009-11-02 11:28:00,1.67135,1.6761,1.67135,1.67435,225900000.0
2009-11-02 11:29:00,1.67435,1.67535,1.67385,1.67505,230400000.0
2009-11-02 11:30:00,1.6751,1.6752,1.6743,1.67435,128900000.0
2009-11-02 11:31:00,1.67445,1.67445,1.67325,1.6735,157900000.0
2009-11-02 11:32:00,1.67345,1.6737,1.67295,1.6732,214100000.0
2009-11-02 11:33:00,1.67315,1.6748,1.67315,1.6748,272400000.0
2009-11-02 11:34:00,1.6749,1.6749,1.67435,1.67465,275800000.0
2009-11-02 11:35:00,1.67465,1.6749,1.67445,1.67445,286300000.0
2009-11-02 11:36:00,1.67445,1.67455,1.67415,1.67435,237400000.0
2009-11-02 11:37:00,1.67435,1.67525,1.6743,1.67525,336000000.0
2009-11-02 11:38:00,1.67525,1.6753,1.6742,1.67425,278200000.0
2009-11-02 11:39:00,1.67425,1.67435,1.6738,1.674,232700000.0
2009-11-02 11:40:00,1.674,1.6744,1.67385,1.6744,352900000.0
2009-11-02 11:41:00,1.6744,1.67645,1.67425,1.6764,328300000.0
2009-11-02 11:42:00,1.6764,1.6764,1.67535,1.6756,338500000.0
2009-11-02 11:43:00,1.6756,1.6762,1.67545,1.67545,309700000.0
2009-11-02 11:44:00,1.6754,1.6754,1.6748,1.6749,165100000.0
2009-11-02 11:45:00,1.67495,1.6751,1.6741,1.6745,239500000.0
2009-11-02 11:46:00,1.6746,1.67485,1.67445,1.67485,138800000.0
2009-11-02 11:47:00,1.67485,1.67535,1.6747,1.67525,231700000.0
2009-11-02 11:48:00,1.67525,1.67525,1.67375,1.67385,153200000.0
2009-11-02 11:49:00,1.6739,1.6743,1.6738,1.6743,141400000.0
2009-11-02 11:50:00,1.6742,1.6748,1.6742,1.6748,130100000.0
2009-11-02 11:51:00,1.6748,1.67515,1.6748,1.67495,143900000.0
2009-11-02 11:52:00,1.675,1.67555,1.67495,1.67515,210400000.0
2009-11-02 11:53:00,1.6752,1.6758,1.67495,1.67575,137700000.0
2009-11-02 11:54:00,1.6758,1.6759,1.6753,1.6753,169200000.0
2009-11-02 11:55:00,1.6753,1.6755,1.6753,1.67545,112200000.0
2009-11-02 11:56:00,1.67545,1.67545,1.67505,1.67525,175000000.0
2009-11-02 11:57:00,1.67525,1.67535,1.67505,1.67515,216700000.0
2009-11-02 11:58:00,1.6752,1.6754,1.6749,1.67515,189100000.0
2009-11-02 11:59:00,1.67515,1.67565,1.67515,1.67555,232000000.0
2009-11-02 12:00:00,1.67555,1.6756,1.6752,1.6754,247300000.0
2009-11-02 12:01:00,1.6754,1.67765,1.6753,1.67735,270700000.0
2009-11-02 12:02:00,1.67735,1.6788,1.67735,1.67825,248000000.0
2009-11-02 12:03:00,1.67835,1.67835,1.67765,1.67775,204300000.0
2009-11-02 12:04:00,1.6777,1.6777,1.6773,1.6776,167300000.0
2009-11-02 12:05:00,1.6775,1.6777,1.67735,1.6774,209800000.0
2009-11-02 12:06:00,1.67745,1.67755,1.67705,1.67705,176600000.0
2009-11-02 12:07:00,1.67705,1.67715,1.67695,1.67705,129300000.0
2009-11-02 12:08:00,1.67705,1.6771,1.67705,1.67705,136800000.0
2009-11-02 12:09:00,1.67705,1.6772,1.67685,1.677,266100000.0
2009-11-02 12:10:00,1.6769,1.6771,1.67685,1.67695,305800000.0
2009-11-02 12:11:00,1.67695,1.677,1.6765,1.67655,554000000.0
2009-11-02 12:12:00,1.6766,1.6772,1.6766,1.6769,234500000.0
2009-11-02 12:13:00,1.6769,1.6773,1.6769,1.677,221400000.0
2009-11-02 12:14:00,1.677,1.677,1.6767,1.6767,90600000.0
2009-11-02 12:15:00,1.67665,1.67685,1.6765,1.6766,148400000.0
2009-11-02 12:16:00,1.6766,1.67685,1.6765,1.6768,196700000.0
2009-11-02 12:17:00,1.67685,1.67685,1.67655,1.67665,148100000.0
2009-11-02 12:18:00,1.67665,1.6768,1.6766,1.6767,108800000.0
2009-11-02 12:19:00,1.6767,1.6768,1.6765,1.6766,134300000.0
2009-11-02 12:20:00,1.6766,1.6766,1.67565,1.6758,164900000.0
2009-11-02 12:21:00,1.67575,1.67595,1.6756,1.67565,127200000.0
2009-11-02 12:22:00,1.67565,1.6763,1.6756,1.6762,219800000.0
2009-11-02 12:23:00,1.6762,1.6762,1.6756,1.6757,191900000.0
2009-11-02 12:24:00,1.67575,1.67605,1.6757,1.6758,157600000.0
2009-11-02 12:25:00,1.6758,1.6758,1.675,1.67525,144400000.0
2009-11-02 12:26:00,1.67535,1.6756,1.67535,1.67545,92500000.0
2009-11-02 12:27:00,1.67545,1.67585,1.67545,1.67585,157100000.0
2009-11-02 12:28:00,1.67585,1.6761,1.67585,1.6759,125600000.0
2009-11-02 12:29:00,1.6759,1.676,1.6755,1.6755,103700000.0
2009-11-02 12:30:00,1.67545,1.67565,1.67535,1.6754,97700000.0
2009-11-02 12:31:00,1.67545,1.67575,1.6754,1.6756,127100000.0
2009-11-02 12:32:00,1.6756,1.67565,1.6749,1.67545,234700000.0
2009-11-02 12:33:00,1.6754,1.6755,1.6748,1.6749,159400000.0
2009-11-02 12:34:00,1.6749,1.675,1.6744,1.67445,237400000.0
2009-11-02 12:35:00,1.6745,1.67495,1.67435,1.6746,209200000.0
2009-11-02 12:36:00,1.6747,1.6751,1.67455,1.6746,225400000.0
2009-11-02 12:37:00,1.6746,1.67505,1.6744,1.67475,163500000.0
2009-11-02 12:38:00,1.67475,1.6748,1.67425,1.67445,120900000.0
2009-11-02 12:39:00,1.67465,1.67485,1.67465,1.67485,92200000.0
2009-11-02 12:40:00,1.67485,1.67525,1.67485,1.67515,234200000.0
2009-11-02 12:41:00,1.67515,1.67515,1.6749,1.67515,260100000.0
2009-11-02 12:42:00,1.6751,1.67615,1.67505,1.6759,323200000.0
2009-11-02 12:43:00,1.67595,1.6761,1.67525,1.6753,276200000.0
2009-11-02 12:44:00,1.6753,1.67535,1.67505,1.6752,198600001.0
2009-11-02 12:45:00,1.6751,1.6752,1.67495,1.67495,127000000.0
2009-11-02 12:46:00,1.67495,1.6751,1.6749,1.67505,163800000.0
2009-11-02 12:47:00,1.6751,1.6752,1.67455,1.6746,177600000.0
2009-11-02 12:48:00,1.6746,1.6746,1.67365,1.6738,228100000.0
2009-11-02 12:49:00,1.6738,1.6741,1.6738,1.674,175100000.0
2009-11-02 12:50:00,1.674,1.67405,1.6735,1.6737,191000000.0
2009-11-02 12:51:00,1.67375,1.674,1.67345,1.674,169900000.0
2009-11-02 12:52:00,1.67395,1.6744,1.67385,1.67425,190300000.0
2009-11-02 12:53:00,1.67425,1.6743,1.67415,1.6742,80900000.0
2009-11-02 12:54:00,1.6742,1.6744,1.6742,1.6742,102900000.0
2009-11-02 12:55:00,1.6742,1.6744,1.6742,1.67435,90600000.0
2009-11-02 12:56:00,1.67435,1.6744,1.6734,1.6734,113400000.0
2009-11-02 12:57:00,1.67335,1.67365,1.67335,1.67345,137200000.0
2009-11-02 12:58:00,1.67345,1.6738,1.6732,1.67325,189800000.0
2009-11-02 12:59:00,1.67325,1.6734,1.67315,1.6734,181100000.0
2009-11-02 13:00:00,1.6734,1.67345,1.67315,1.67315,97700000.0
2009-11-02 13:01:00,1.67315,1.6732,1.6731,1.6731,92100000.0
2009-11-02 13:02:00,1.6732,1.6733,1.673,1.67325,160100000.0
2009-11-02 13:03:00,1.6732,1.6733,1.6731,1.6731,87700000.0
2009-11-02 13:04:00,1.6731,1.67325,1.673,1.67315,162200000.0
2009-11-02 13:05:00,1.67315,1.67315,1.6721,1.6722,274900000.0
2009-11-02 13:06:00,1.6722,1.6724,1.67215,1.6723,236500000.0
2009-11-02 13:07:00,1.67235,1.67265,1.6721,1.6724,304000000.0
2009-11-02 13:08:00,1.67235,1.6724,1.6717,1.6717,288900000.0
2009-11-02 13:09:00,1.6717,1.6721,1.6717,1.672,173400000.0
2009-11-02 13:10:00,1.672,1.6722,1.67115,1.6712,230800000.0
2009-11-02 13:11:00,1.6712,1.6719,1.67085,1.67175,353400000.0
2009-11-02 13:12:00,1.6717,1.6722,1.6714,1.67205,275100000.0
2009-11-02 13:13:00,1.67205,1.67255,1.67175,1.6724,304800000.0
2009-11-02 13:14:00,1.67245,1.6725,1.67225,1.6724,160500000.0
2009-11-02 13:15:00,1.6723,1.6726,1.6723,1.6724,156800000.0
2009-11-02 13:16:00,1.6724,1.67255,1.6718,1.67215,226300000.0
2009-11-02 13:17:00,1.67215,1.6733,1.672,1.6733,266800000.0
2009-11-02 13:18:00,1.6733,1.67335,1.6731,1.67335,223600000.0
2009-11-02 13:19:00,1.67335,1.67335,1.6728,1.6729,205700000.0
2009-11-02 13:20:00,1.6729,1.6732,1.6729,1.6731,124500000.0
2009-11-02 13:21:00,1.67305,1.6732,1.67295,1.6731,104300000.0
2009-11-02 13:22:00,1.67305,1.67315,1.6729,1.673,73300000.0
2009-11-02 13:23:00,1.673,1.67315,1.673,1.67305,69200000.0
2009-11-02 13:24:00,1.6732,1.6737,1.6732,1.6737,136100000.0
2009-11-02 13:25:00,1.6738,1.67385,1.6734,1.6738,178400000.0
2009-11-02 13:26:00,1.6738,1.6741,1.6731,1.67325,260600000.0
2009-11-02 13:27:00,1.6733,1.6739,1.6733,1.67375,231000000.0
2009-11-02 13:28:00,1.6738,1.6738,1.6732,1.6732,174800000.0
2009-11-02 13:29:00,1.6732,1.67325,1.67265,1.67305,155700000.0
2009-11-02 13:30:00,1.67305,1.6732,1.67305,1.6731,154000000.0
2009-11-02 13:31:00,1.6731,1.6731,1.67215,1.67245,135600000.0
2009-11-02 13:32:00,1.67245,1.67245,1.6716,1.6718,188200000.0
2009-11-02 13:33:00,1.67175,1.672,1.6716,1.6718,147000000.0
2009-11-02 13:34:00,1.6718,1.6722,1.6716,1.6721,313800000.0
2009-11-02 13:35:00,1.6722,1.6722,1.6717,1.6717,241800000.0
2009-11-02 13:36:00,1.67165,1.672,1.67165,1.672,203800000.0
2009-11-02 13:37:00,1.67195,1.672,1.6717,1.67175,172700000.0
2009-11-02 13:38:00,1.6718,1.67195,1.67175,1.6719,151700000.0
2009-11-02 13:39:00,1.6719,1.67245,1.6717,1.6719,258700000.0
2009-11-02 13:40:00,1.6719,1.67215,1.67175,1.6718,257400000.0
2009-11-02 13:41:00,1.6718,1.6722,1.67165,1.672,175100000.0
2009-11-02 13:42:00,1.672,1.672,1.67165,1.6717,326200000.0
2009-11-02 13:43:00,1.6717,1.672,1.6717,1.6717,313400000.0
2009-11-02 13:44:00,1.6717,1.6718,1.6712,1.67125,219600000.0
2009-11-02 13:45:00,1.67125,1.67125,1.6705,1.6707,324100000.0
2009-11-02 13:46:00,1.6707,1.6707,1.6704,1.67045,210900000.0
2009-11-02 13:47:00,1.67045,1.6709,1.6703,1.67055,308800000.0
2009-11-02 13:48:00,1.6705,1.6706,1.6701,1.6705,209900000.0
2009-11-02 13:49:00,1.67055,1.671,1.67055,1.6708,236200000.0
2009-11-02 13:50:00,1.67085,1.67095,1.67075,1.67095,125600000.0
2009-11-02 13:51:00,1.67095,1.67115,1.6707,1.67075,305000000.0
2009-11-02 13:52:00,1.6707,1.671,1.6706,1.6708,289700000.0
2009-11-02 13:53:00,1.6708,1.67085,1.6704,1.67075,301200000.0
2009-11-02 13:54:00,1.67065,1.67075,1.6705,1.67055,309000000.0
2009-11-02 13:55:00,1.6706,1.6708,1.6706,1.67075,129900000.0
2009-11-02 13:56:00,1.67075,1.67095,1.67065,1.6707,206400000.0
2009-11-02 13:57:00,1.6707,1.67095,1.67065,1.67075,205800000.0
2009-11-02 13:58:00,1.67075,1.6709,1.6706,1.67075,332200000.0
2009-11-02 13:59:00,1.67075,1.67105,1.6704,1.6704,333700000.0
2009-11-02 14:00:00,1.6704,1.671,1.67035,1.6709,135600000.0
2009-11-02 14:01:00,1.6709,1.671,1.67055,1.67075,232300000.0
2009-11-02 14:02:00,1.6708,1.67135,1.67035,1.67105,418200000.0
2009-11-02 14:03:00,1.6711,1.6712,1.67105,1.6711,201200000.0
2009-11-02 14:04:00,1.6711,1.6717,1.67105,1.67165,275600000.0
2009-11-02 14:05:00,1.67165,1.6718,1.67145,1.6717,334300000.0
2009-11-02 14:06:00,1.6717,1.6718,1.6712,1.6717,342300000.0
2009-11-02 14:07:00,1.6717,1.67225,1.6716,1.6722,294200000.0
2009-11-02 14:08:00,1.6722,1.6722,1.67135,1.6716,235000000.0
2009-11-02 14:09:00,1.67155,1.6719,1.67155,1.6716,310200000.0
2009-11-02 14:10:00,1.67165,1.6719,1.67095,1.6711,319300000.0
2009-11-02 14:11:00,1.6711,1.6717,1.6711,1.6713,164800000.0
2009-11-02 14:12:00,1.67125,1.6713,1.67105,1.67105,110200000.0
2009-11-02 14:13:00,1.67105,1.6712,1.671,1.6711,116400000.0
2009-11-02 14:14:00,1.67115,1.67155,1.671,1.6715,141300000.0
2009-11-02 14:15:00,1.67145,1.6715,1.67075,1.6709,227700000.0
2009-11-02 14:16:00,1.6709,1.6711,1.67055,1.6706,235400000.0
2009-11-02 14:17:00,1.6705,1.6705,1.67,1.67025,302700000.0
2009-11-02 14:18:00,1.67025,1.6705,1.6702,1.6703,194700000.0
2009-11-02 14:19:00,1.6703,1.6706,1.6703,1.67035,279400000.0
2009-11-02 14:20:00,1.67035,1.6707,1.6703,1.67065,215300000.0
2009-11-02 14:21:00,1.67065,1.6707,1.67025,1.67025,130300000.0
2009-11-02 14:22:00,1.67025,1.67045,1.66995,1.67,169800000.0
2009-11-02 14:23:00,1.66995,1.67025,1.6699,1.67,130200000.0
2009-11-02 14:24:00,1.67,1.6709,1.67,1.6707,278200000.0
2009-11-02 14:25:00,1.6708,1.6709,1.6702,1.67085,170000000.0
2009-11-02 14:26:00,1.67085,1.67085,1.67015,1.6703,223100000.0
2009-11-02 14:27:00,1.6702,1.6709,1.6701,1.67075,235500000.0
2009-11-02 14:28:00,1.6708,1.6708,1.67045,1.67065,167200000.0
2009-11-02 14:29:00,1.67065,1.67085,1.67045,1.67065,109500000.0
2009-11-02 14:30:00,1.67065,1.6708,1.6705,1.6708,97700000.0
2009-11-02 14:31:00,1.6705,1.67065,1.67035,1.67045,119600000.0
2009-11-02 14:32:00,1.6705,1.6705,1.67005,1.6703,203600000.0
2009-11-02 14:33:00,1.6703,1.67045,1.6701,1.6703,173800000.0
2009-11-02 14:34:00,1.67035,1.67045,1.67015,1.67035,158500000.0
2009-11-02 14:35:00,1.6704,1.67105,1.6703,1.6709,197100000.0
2009-11-02 14:36:00,1.6709,1.67105,1.6707,1.67075,86400000.0
2009-11-02 14:37:00,1.67075,1.67085,1.67025,1.6703,103100000.0
2009-11-02 14:38:00,1.67025,1.6704,1.6697,1.6697,178000000.0
2009-11-02 14:39:00,1.66975,1.6713,1.66975,1.67125,280100000.0
2009-11-02 14:40:00,1.67125,1.67155,1.671,1.67115,163400000.0
2009-11-02 14:41:00,1.67115,1.67125,1.67085,1.6709,111700000.0
2009-11-02 14:42:00,1.67095,1.6712,1.67085,1.671,211400000.0
2009-11-02 14:43:00,1.671,1.67105,1.67085,1.67095,58100000.0
2009-11-02 14:44:00,1.671,1.67125,1.67095,1.671,161500000.0
2009-11-02 14:45:00,1.671,1.6712,1.67095,1.6712,99000000.0
2009-11-02 14:46:00,1.6712,1.67155,1.67115,1.6712,256500000.0
2009-11-02 14:47:00,1.6712,1.6715,1.6711,1.6714,163500000.0
2009-11-02 14:48:00,1.6713,1.67185,1.67115,1.67175,214300000.0
2009-11-02 14:49:00,1.67175,1.6718,1.67115,1.6712,196500000.0
2009-11-02 14:50:00,1.67115,1.6714,1.6711,1.67125,205300000.0
2009-11-02 14:51:00,1.6712,1.6713,1.6712,1.67125,66800000.0
2009-11-02 14:52:00,1.67125,1.6713,1.6711,1.6712,252800000.0
2009-11-02 14:53:00,1.67125,1.6715,1.6711,1.6713,258300000.0
2009-11-02 14:54:00,1.6713,1.6714,1.6712,1.6712,125700000.0
2009-11-02 14:55:00,1.67135,1.67135,1.67095,1.67105,259100000.0
2009-11-02 14:56:00,1.67105,1.67135,1.67105,1.67115,175000000.0
2009-11-02 14:57:00,1.67115,1.67155,1.67115,1.67155,113100000.0
2009-11-02 14:58:00,1.67165,1.67175,1.6715,1.67155,228600000.0
2009-11-02 14:59:00,1.6715,1.6717,1.67145,1.6717,144900000.0
2009-11-02 15:00:00,1.6717,1.67215,1.67165,1.67215,229800000.0
2009-11-02 15:01:00,1.67205,1.67225,1.67195,1.672,106300000.0
2009-11-02 15:02:00,1.672,1.6721,1.6717,1.6718,182400000.0
2009-11-02 15:03:00,1.67175,1.6719,1.67115,1.67115,256700000.0
2009-11-02 15:04:00,1.67135,1.67165,1.671,1.6715,257300000.0
2009-11-02 15:05:00,1.6715,1.6717,1.6712,1.6713,218100000.0
2009-11-02 15:06:00,1.6713,1.67155,1.6711,1.67155,200200000.0
2009-11-02 15:07:00,1.6715,1.6719,1.6714,1.6718,123800000.0
2009-11-02 15:08:00,1.67175,1.67205,1.67165,1.6718,162500000.0
2009-11-02 15:09:00,1.6717,1.672,1.67155,1.6718,164400000.0
2009-11-02 15:10:00,1.6717,1.6717,1.67105,1.67105,245900000.0
2009-11-02 15:11:00,1.67105,1.67145,1.671,1.6713,144300000.0
2009-11-02 15:12:00,1.6713,1.67135,1.67115,1.67115,161800000.0
2009-11-02 15:13:00,1.67115,1.6713,1.67085,1.671,230600000.0
2009-11-02 15:14:00,1.671,1.6712,1.67085,1.6709,201500000.0
2009-11-02 15:15:00,1.6709,1.67105,1.6708,1.67085,150300000.0
2009-11-02 15:16:00,1.67085,1.67105,1.67085,1.67085,155600000.0
2009-11-02 15:17:00,1.6708,1.67115,1.67075,1.67095,169500000.0
2009-11-02 15:18:00,1.67095,1.6711,1.6709,1.67095,97200000.0
2009-11-02 15:19:00,1.67095,1.6711,1.6709,1.6711,95500000.0
2009-11-02 15:20:00,1.6711,1.6715,1.67095,1.671,255900000.0
2009-11-02 15:21:00,1.671,1.67105,1.6708,1.67095,223600000.0
2009-11-02 15:22:00,1.6709,1.67095,1.67075,1.67085,224700000.0
2009-11-02 15:23:00,1.67085,1.67105,1.6708,1.67085,249300000.0
2009-11-02 15:24:00,1.6709,1.6712,1.6708,1.67115,223800000.0
2009-11-02 15:25:00,1.67115,1.6715,1.67115,1.67145,136500000.0
2009-11-02 15:26:00,1.6715,1.6718,1.6711,1.6717,159600000.0
2009-11-02 15:27:00,1.67175,1.67175,1.6712,1.67135,146400000.0
2009-11-02 15:28:00,1.67135,1.6717,1.6713,1.6717,212700000.0
2009-11-02 15:29:00,1.6717,1.6718,1.6715,1.67165,148600000.0
2009-11-02 15:30:00,1.67165,1.67165,1.6713,1.6715,106800000.0
2009-11-02 15:31:00,1.6715,1.6719,1.6715,1.6719,138400000.0
2009-11-02 15:32:00,1.6719,1.6719,1.67145,1.67145,184100000.0
2009-11-02 15:33:00,1.67145,1.67165,1.67135,1.67145,203800000.0
2009-11-02 15:34:00,1.67145,1.6717,1.6714,1.6715,204000000.0
2009-11-02 15:35:00,1.6715,1.67165,1.67135,1.6714,186600000.0
2009-11-02 15:36:00,1.6714,1.67155,1.67135,1.67145,104200000.0
2009-11-02 15:37:00,1.6715,1.67155,1.67115,1.67125,110700000.0
2009-11-02 15:38:00,1.67125,1.6715,1.6712,1.67135,122600000.0
2009-11-02 15:39:00,1.67125,1.6716,1.67115,1.6716,168200000.0
2009-11-02 15:40:00,1.67155,1.6716,1.6713,1.6715,137900000.0
2009-11-02 15:41:00,1.67155,1.6716,1.6714,1.67155,152800000.0
2009-11-02 15:42:00,1.6716,1.6717,1.67145,1.6715,112100000.0
2009-11-02 15:43:00,1.6715,1.6719,1.6715,1.6719,86600000.0
2009-11-02 15:44:00,1.6719,1.67195,1.6717,1.6719,83800000.0
2009-11-02 15:45:00,1.67175,1.67195,1.6716,1.6717,198000000.0
2009-11-02 15:46:00,1.6717,1.67195,1.6715,1.67175,161300000.0
2009-11-02 15:47:00,1.67175,1.6722,1.67175,1.67215,168700000.0
2009-11-02 15:48:00,1.6722,1.6723,1.672,1.67225,168600000.0
2009-11-02 15:49:00,1.6722,1.6723,1.67195,1.6722,271800000.0
2009-11-02 15:50:00,1.67215,1.67265,1.67195,1.67255,174700000.0
2009-11-02 15:51:00,1.6725,1.67285,1.6724,1.6725,139400000.0
2009-11-02 15:52:00,1.6725,1.6727,1.6724,1.6725,257300000.0
2009-11-02 15:53:00,1.67255,1.67275,1.67245,1.67255,238100000.0
2009-11-02 15:54:00,1.67255,1.6729,1.6724,1.6729,220300000.0
2009-11-02 15:55:00,1.67285,1.67285,1.6726,1.6728,269000000.0
2009-11-02 15:56:00,1.6728,1.6738,1.6728,1.6736,402700000.0
2009-11-02 15:57:00,1.67355,1.6738,1.67285,1.67285,347500000.0
2009-11-02 15:58:00,1.67285,1.673,1.67265,1.67285,245600000.0
2009-11-02 15:59:00,1.67285,1.6729,1.67235,1.6724,241900000.0
2009-11-02 16:00:00,1.6724,1.6725,1.67175,1.6725,288600000.0
2009-11-02 16:01:00,1.67245,1.67305,1.67235,1.67295,230100000.0
2009-11-02 16:02:00,1.67295,1.67315,1.67245,1.6728,260400000.0
2009-11-02 16:03:00,1.67285,1.67315,1.67255,1.6727,256900000.0
2009-11-02 16:04:00,1.6727,1.6733,1.6726,1.6732,340000000.0
2009-11-02 16:05:00,1.6732,1.6732,1.67235,1.67245,181700000.0
2009-11-02 16:06:00,1.67245,1.67245,1.67175,1.67185,317300000.0
2009-11-02 16:07:00,1.67185,1.67215,1.67185,1.67195,188400000.0
2009-11-02 16:08:00,1.67195,1.67215,1.67185,1.67205,145900000.0
2009-11-02 16:09:00,1.67205,1.67205,1.67185,1.672,228300000.0
2009-11-02 16:10:00,1.67205,1.6721,1.6719,1.67195,96600000.0
2009-11-02 16:11:00,1.67195,1.67255,1.67195,1.672,230700000.0
2009-11-02 16:12:00,1.67195,1.67215,1.67175,1.6718,218500000.0
2009-11-02 16:13:00,1.67185,1.672,1.6717,1.672,120000000.0
2009-11-02 16:14:00,1.67205,1.6721,1.67185,1.67195,166600000.0
2009-11-02 16:15:00,1.67195,1.67205,1.6719,1.67195,171500000.0
2009-11-02 16:16:00,1.67195,1.6722,1.67185,1.67185,191700000.0
2009-11-02 16:17:00,1.67185,1.67225,1.67185,1.67215,182900000.0
2009-11-02 16:18:00,1.67215,1.6722,1.67165,1.67165,94900000.0
2009-11-02 16:19:00,1.67165,1.6717,1.67125,1.67135,161500000.0
2009-11-02 16:20:00,1.6713,1.67135,1.67105,1.67135,168200000.0
2009-11-02 16:21:00,1.6713,1.6715,1.67125,1.6714,176800000.0
2009-11-02 16:22:00,1.67145,1.6716,1.6712,1.67135,159500000.0
2009-11-02 16:23:00,1.67135,1.67155,1.6712,1.6713,189900000.0
2009-11-02 16:24:00,1.6713,1.6715,1.67105,1.6715,217600000.0
2009-11-02 16:25:00,1.6715,1.672,1.67135,1.67175,182500000.0
2009-11-02 16:26:00,1.67175,1.672,1.67155,1.67185,173400000.0
2009-11-02 16:27:00,1.67185,1.6719,1.6715,1.67175,184400000.0
2009-11-02 16:28:00,1.67175,1.67175,1.6713,1.67155,123000000.0
2009-11-02 16:29:00,1.67155,1.6721,1.67135,1.6718,193100000.0
2009-11-02 16:30:00,1.6719,1.67195,1.67165,1.67175,220700000.0
2009-11-02 16:31:00,1.67175,1.6722,1.67175,1.67205,244200000.0
2009-11-02 16:32:00,1.67205,1.67215,1.6718,1.6719,253500000.0
2009-11-02 16:33:00,1.67185,1.6721,1.6717,1.6717,303100000.0
2009-11-02 16:34:00,1.6717,1.6718,1.6713,1.6713,380800000.0
2009-11-02 16:35:00,1.6713,1.67145,1.67115,1.6714,331900000.0
2009-11-02 16:36:00,1.6714,1.6717,1.67135,1.67165,205000000.0
2009-11-02 16:37:00,1.6717,1.6717,1.67155,1.6717,147900000.0
2009-11-02 16:38:00,1.6717,1.67185,1.67155,1.6717,171000000.0
2009-11-02 16:39:00,1.6717,1.6718,1.67125,1.6713,245400000.0
2009-11-02 16:40:00,1.67125,1.67135,1.6708,1.6711,238900000.0
2009-11-02 16:41:00,1.67115,1.6713,1.67065,1.6709,277600000.0
2009-11-02 16:42:00,1.6709,1.67105,1.6707,1.67085,329000000.0
2009-11-02 16:43:00,1.67085,1.67115,1.67045,1.67115,214900000.0
2009-11-02 16:44:00,1.6712,1.67135,1.67085,1.67105,230500000.0
2009-11-02 16:45:00,1.6711,1.6711,1.67075,1.6708,202200000.0
2009-11-02 16:46:00,1.6708,1.671,1.67075,1.67085,223400000.0
2009-11-02 16:47:00,1.67085,1.67085,1.6702,1.6702,207800000.0
2009-11-02 16:48:00,1.6702,1.67035,1.6701,1.6703,219600000.0
2009-11-02 16:49:00,1.6703,1.6703,1.67005,1.6701,133100000.0
2009-11-02 16:50:00,1.67005,1.67035,1.67,1.67035,233800000.0
2009-11-02 16:51:00,1.6704,1.67045,1.67025,1.67025,115600000.0
2009-11-02 16:52:00,1.67025,1.67035,1.67005,1.67025,148850000.0
2009-11-02 16:53:00,1.6703,1.6707,1.67015,1.6706,260900000.0
2009-11-02 16:54:00,1.6706,1.6706,1.66995,1.6702,284400000.0
2009-11-02 16:55:00,1.6702,1.67035,1.67005,1.67005,197900000.0
2009-11-02 16:56:00,1.6701,1.67065,1.67,1.67055,175200000.0
2009-11-02 16:57:00,1.67055,1.67065,1.67025,1.6705,202300000.0
2009-11-02 16:58:00,1.6705,1.67065,1.6702,1.6703,203800000.0
2009-11-02 16:59:00,1.6703,1.6705,1.6697,1.6701,245100000.0
2009-11-02 17:00:00,1.67025,1.6721,1.6701,1.67175,393599998.0
2009-11-02 17:01:00,1.67165,1.6719,1.671,1.6715,303100000.0
2009-11-02 17:02:00,1.6715,1.672,1.6713,1.67135,240500000.0
2009-11-02 17:03:00,1.67135,1.67145,1.6702,1.6703,202800000.0
2009-11-02 17:04:00,1.6703,1.67135,1.6698,1.67115,200700000.0
2009-11-02 17:05:00,1.67115,1.67185,1.67105,1.67155,355900000.0
2009-11-02 17:06:00,1.6717,1.6717,1.66995,1.66995,319700001.0
2009-11-02 17:07:00,1.6699,1.67075,1.6694,1.6699,356600000.0
2009-11-02 17:08:00,1.6699,1.67025,1.66935,1.6701,232300000.0
2009-11-02 17:09:00,1.6701,1.67055,1.6699,1.67055,255300000.0
2009-11-02 17:10:00,1.67055,1.671,1.67055,1.6706,260100000.0
2009-11-02 17:11:00,1.67065,1.67085,1.67045,1.6706,221300000.0
2009-11-02 17:12:00,1.6706,1.6711,1.6705,1.67075,255700000.0
2009-11-02 17:13:00,1.6708,1.671,1.67035,1.6708,257200000.0
2009-11-02 17:14:00,1.6708,1.6711,1.67045,1.67075,296800000.0
2009-11-02 17:15:00,1.6708,1.6709,1.6699,1.6701,271900000.0
2009-11-02 17:16:00,1.67005,1.6708,1.67005,1.6706,251800000.0
2009-11-02 17:17:00,1.6706,1.67065,1.66995,1.66995,304000000.0
2009-11-02 17:18:00,1.67,1.6703,1.67,1.6702,298800000.0
2009-11-02 17:19:00,1.6703,1.6706,1.6698,1.6702,285300000.0
2009-11-02 17:20:00,1.67015,1.67075,1.66985,1.67065,295600000.0
2009-11-02 17:21:00,1.67065,1.67095,1.67055,1.67065,232100000.0
2009-11-02 17:22:00,1.67065,1.6708,1.67035,1.67065,216400000.0
2009-11-02 17:23:00,1.6706,1.67075,1.67025,1.67075,249400000.0
2009-11-02 17:24:00,1.6707,1.671,1.67055,1.67065,237200000.0
2009-11-02 17:25:00,1.6707,1.6707,1.6702,1.6706,220500000.0
2009-11-02 17:26:00,1.6705,1.6705,1.6701,1.67045,250400000.0
2009-11-02 17:27:00,1.67045,1.6705,1.66995,1.6701,257300000.0
2009-11-02 17:28:00,1.67005,1.6702,1.6697,1.6701,175200000.0
2009-11-02 17:29:00,1.6701,1.67025,1.6698,1.6701,223200000.0
2009-11-02 17:30:00,1.67005,1.67125,1.6699,1.67095,309800000.0
2009-11-02 17:31:00,1.671,1.671,1.6702,1.6703,250300000.0
2009-11-02 17:32:00,1.6703,1.6705,1.66985,1.66995,279600000.0
2009-11-02 17:33:00,1.66995,1.6701,1.66925,1.66945,208200000.0
2009-11-02 17:34:00,1.66945,1.66975,1.66915,1.66945,228300000.0
2009-11-02 17:35:00,1.66945,1.66985,1.66945,1.66985,185500000.0
2009-11-02 17:36:00,1.66985,1.67005,1.66935,1.6694,176300000.0
2009-11-02 17:37:00,1.6694,1.66995,1.66935,1.6698,188500000.0
2009-11-02 17:38:00,1.66975,1.6699,1.6693,1.66955,200100000.0
2009-11-02 17:39:00,1.6692,1.66955,1.66905,1.66935,194500000.0
2009-11-02 17:40:00,1.66935,1.6696,1.6691,1.66955,227500000.0
2009-11-02 17:41:00,1.66955,1.6696,1.66925,1.6695,206200000.0
2009-11-02 17:42:00,1.6695,1.67,1.66945,1.66955,190800000.0
2009-11-02 17:43:00,1.66965,1.67035,1.6696,1.67005,259300000.0
2009-11-02 17:44:00,1.67005,1.67015,1.6697,1.67005,219300000.0
2009-11-02 17:45:00,1.67005,1.6703,1.6698,1.6702,176300000.0
2009-11-02 17:46:00,1.6702,1.67025,1.6692,1.6692,173100000.0
2009-11-02 17:47:00,1.6692,1.6693,1.6689,1.6692,153200000.0
2009-11-02 17:48:00,1.6691,1.6691,1.66825,1.6688,167800000.0
2009-11-02 17:49:00,1.6688,1.669,1.6681,1.6681,161600000.0
2009-11-02 17:50:00,1.6681,1.6681,1.66725,1.6677,218600000.0
2009-11-02 17:51:00,1.66775,1.668,1.6675,1.6675,225800000.0
2009-11-02 17:52:00,1.66755,1.66765,1.6669,1.66745,289700000.0
2009-11-02 17:53:00,1.6674,1.6678,1.6673,1.6676,222200000.0
2009-11-02 17:54:00,1.6676,1.668,1.6676,1.6677,215100000.0
2009-11-02 17:55:00,1.6677,1.66805,1.6677,1.6678,150900000.0
2009-11-02 17:56:00,1.6679,1.66795,1.6675,1.6677,245600000.0
2009-11-02 17:57:00,1.6677,1.66795,1.66745,1.6677,230300000.0
2009-11-02 17:58:00,1.6677,1.6683,1.6676,1.6676,175300000.0
2009-11-02 17:59:00,1.66765,1.66835,1.6675,1.6681,206400000.0
2009-11-02 18:00:00,1.6681,1.66815,1.66765,1.66765,234700000.0
2009-11-02 18:01:00,1.66765,1.66805,1.6676,1.668,178200000.0
2009-11-02 18:02:00,1.668,1.66865,1.668,1.66855,173500000.0
2009-11-02 18:03:00,1.66855,1.6691,1.6684,1.669,298300000.0
2009-11-02 18:04:00,1.669,1.66925,1.669,1.6692,204600000.0
2009-11-02 18:05:00,1.6692,1.66955,1.66915,1.66915,231000000.0
2009-11-02 18:06:00,1.6692,1.6696,1.669,1.6694,310400001.0
2009-11-02 18:07:00,1.66925,1.6695,1.66905,1.6693,214900000.0
2009-11-02 18:08:00,1.6693,1.6693,1.66885,1.6693,261100000.0
2009-11-02 18:09:00,1.66925,1.66945,1.66865,1.66895,207500000.0
2009-11-02 18:10:00,1.66885,1.66925,1.6687,1.66905,284900000.0
2009-11-02 18:11:00,1.6691,1.6692,1.6689,1.66915,163600000.0
2009-11-02 18:12:00,1.6692,1.66955,1.66915,1.66935,192200000.0
2009-11-02 18:13:00,1.66935,1.6706,1.66935,1.6703,275200000.0
2009-11-02 18:14:00,1.6703,1.67055,1.6698,1.66985,218500000.0
2009-11-02 18:15:00,1.66985,1.6699,1.6688,1.66895,232700000.0
2009-11-02 18:16:00,1.6689,1.66895,1.66835,1.66835,263100000.0
2009-11-02 18:17:00,1.66835,1.6686,1.66835,1.6685,194700000.0
2009-11-02 18:18:00,1.6685,1.66885,1.66845,1.6686,156000000.0
2009-11-02 18:19:00,1.6686,1.6692,1.66855,1.66905,164000000.0
2009-11-02 18:20:00,1.6691,1.66935,1.669,1.6693,106100000.0
2009-11-02 18:21:00,1.6693,1.66945,1.6692,1.66945,127600000.0
2009-11-02 18:22:00,1.66945,1.67015,1.6694,1.66955,178500000.0
2009-11-02 18:23:00,1.66955,1.6698,1.6695,1.6698,75800000.0
2009-11-02 18:24:00,1.6698,1.67015,1.66975,1.67015,175400000.0
2009-11-02 18:25:00,1.67015,1.67065,1.67,1.67,269500000.0
2009-11-02 18:26:00,1.67,1.67,1.66915,1.66955,195400000.0
2009-11-02 18:27:00,1.66955,1.6698,1.66935,1.6695,129200000.0
2009-11-02 18:28:00,1.66965,1.6699,1.66955,1.6699,153700000.0
2009-11-02 18:29:00,1.6699,1.67,1.6694,1.66975,214900000.0
2009-11-02 18:30:00,1.6697,1.66995,1.66965,1.66985,251900000.0
2009-11-02 18:31:00,1.6699,1.6704,1.66985,1.6702,217300000.0
2009-11-02 18:32:00,1.6702,1.6702,1.6694,1.66945,275400000.0
2009-11-02 18:33:00,1.66945,1.6697,1.6693,1.6695,187700000.0
2009-11-02 18:34:00,1.6695,1.66965,1.6693,1.6696,156800000.0
2009-11-02 18:35:00,1.66955,1.67,1.66945,1.66995,243000000.0
2009-11-02 18:36:00,1.6699,1.67005,1.6692,1.66935,210800000.0
2009-11-02 18:37:00,1.66935,1.6697,1.66905,1.66965,277600000.0
2009-11-02 18:38:00,1.66965,1.66975,1.66945,1.66975,172300000.0
2009-11-02 18:39:00,1.6697,1.6699,1.6695,1.6697,226100000.0
2009-11-02 18:40:00,1.66965,1.6699,1.6695,1.66975,283400000.0
2009-11-02 18:41:00,1.66975,1.66985,1.6695,1.6697,306000000.0
2009-11-02 18:42:00,1.6697,1.66975,1.6695,1.66975,155400000.0
2009-11-02 18:43:00,1.66975,1.66975,1.66955,1.6696,159800000.0
2009-11-02 18:44:00,1.66955,1.6697,1.66955,1.6696,264200000.0
2009-11-02 18:45:00,1.6696,1.66985,1.6694,1.6694,252400000.0
2009-11-02 18:46:00,1.6694,1.66945,1.66895,1.66905,263300000.0
2009-11-02 18:47:00,1.66905,1.6694,1.6688,1.66895,264500000.0
2009-11-02 18:48:00,1.66895,1.66915,1.66895,1.66905,110700000.0
2009-11-02 18:49:00,1.66905,1.66915,1.66895,1.669,165800000.0
2009-11-02 18:50:00,1.669,1.66905,1.66885,1.6689,94300000.0
2009-11-02 18:51:00,1.66895,1.6697,1.66885,1.6695,131200000.0
2009-11-02 18:52:00,1.66945,1.66975,1.66945,1.66975,74900000.0
2009-11-02 18:53:00,1.66975,1.6699,1.6693,1.6693,196300000.0
2009-11-02 18:54:00,1.6693,1.6702,1.66925,1.66955,254300000.0
2009-11-02 18:55:00,1.6695,1.66965,1.66945,1.6695,96300000.0
2009-11-02 18:56:00,1.6695,1.66975,1.66935,1.66965,145700000.0
2009-11-02 18:57:00,1.6696,1.6697,1.6695,1.66965,176200000.0
2009-11-02 18:58:00,1.6697,1.66985,1.6694,1.6698,160500000.0
2009-11-02 18:59:00,1.66975,1.67005,1.6697,1.67,225000000.0
2009-11-02 19:00:00,1.67,1.67,1.66975,1.6698,232200000.0
2009-11-02 19:01:00,1.6698,1.66995,1.6698,1.6699,137200000.0
2009-11-02 19:02:00,1.6699,1.66995,1.6697,1.66985,165500000.0
2009-11-02 19:03:00,1.66985,1.6702,1.6698,1.6702,169300000.0
2009-11-02 19:04:00,1.67025,1.6703,1.6699,1.67015,214600000.0
2009-11-02 19:05:00,1.67015,1.67015,1.6699,1.67,240200000.0
2009-11-02 19:06:00,1.67,1.67,1.66955,1.66965,252300000.0
2009-11-02 19:07:00,1.66965,1.66965,1.6693,1.6694,239500000.0
2009-11-02 19:08:00,1.6694,1.66955,1.6692,1.6692,300000000.0
2009-11-02 19:09:00,1.6692,1.66945,1.6692,1.66945,290700000.0
2009-11-02 19:10:00,1.6695,1.66965,1.66925,1.66935,195100000.0
2009-11-02 19:11:00,1.66935,1.66945,1.66935,1.6694,125700000.0
2009-11-02 19:12:00,1.6694,1.66945,1.66935,1.66945,51800000.0
2009-11-02 19:13:00,1.6694,1.6697,1.6694,1.66955,98200000.0
2009-11-02 19:14:00,1.66955,1.66995,1.6695,1.6698,196500000.0
2009-11-02 19:15:00,1.6698,1.6701,1.66975,1.66975,202100000.0
2009-11-02 19:16:00,1.66975,1.67,1.66965,1.6697,208800000.0
2009-11-02 19:17:00,1.6697,1.6699,1.6696,1.6696,157900000.0
2009-11-02 19:18:00,1.6696,1.6697,1.66945,1.6697,165700000.0
2009-11-02 19:19:00,1.6697,1.6703,1.6697,1.6702,309300000.0
2009-11-02 19:20:00,1.67015,1.6705,1.67015,1.67025,294500000.0
2009-11-02 19:21:00,1.67015,1.67015,1.66985,1.66995,254800000.0
2009-11-02 19:22:00,1.66995,1.67015,1.66985,1.66995,304500000.0
2009-11-02 19:23:00,1.66995,1.67025,1.6699,1.66995,253800000.0
2009-11-02 19:24:00,1.66995,1.6702,1.6699,1.6701,308100000.0
2009-11-02 19:25:00,1.6701,1.6702,1.66995,1.67015,161100000.0
2009-11-02 19:26:00,1.6702,1.67025,1.66995,1.67005,284300000.0
2009-11-02 19:27:00,1.67005,1.67045,1.67,1.6703,173000000.0
2009-11-02 19:28:00,1.6703,1.6704,1.67005,1.6702,265600000.0
2009-11-02 19:29:00,1.6702,1.6704,1.67,1.6704,226200000.0
2009-11-02 19:30:00,1.6704,1.6704,1.67005,1.6703,164100000.0
2009-11-02 19:31:00,1.6703,1.67055,1.67025,1.67035,131500000.0
2009-11-02 19:32:00,1.67035,1.67075,1.67025,1.67065,170700000.0
2009-11-02 19:33:00,1.67065,1.67085,1.67015,1.67015,203500000.0
2009-11-02 19:34:00,1.67015,1.67035,1.66985,1.6702,177300000.0
2009-11-02 19:35:00,1.6702,1.6702,1.67,1.67005,179800000.0
2009-11-02 19:36:00,1.67005,1.6705,1.67005,1.67035,185400000.0
2009-11-02 19:37:00,1.67035,1.6705,1.67025,1.6704,82300000.0
2009-11-02 19:38:00,1.67035,1.6704,1.67025,1.67025,92300000.0
2009-11-02 19:39:00,1.67025,1.67035,1.6702,1.67035,90300000.0
2009-11-02 19:40:00,1.67025,1.67045,1.67025,1.6704,87800000.0
2009-11-02 19:41:00,1.6704,1.67055,1.67025,1.67035,100300000.0
2009-11-02 19:42:00,1.67035,1.6704,1.6697,1.6699,247900000.0
2009-11-02 19:43:00,1.6698,1.67025,1.6696,1.66985,237800000.0
2009-11-02 19:44:00,1.66985,1.67045,1.66975,1.67035,171200000.0
2009-11-02 19:45:00,1.6704,1.6712,1.6704,1.67105,451300000.0
2009-11-02 19:46:00,1.67105,1.67115,1.67065,1.67075,336000000.0
2009-11-02 19:47:00,1.6707,1.6709,1.67045,1.67075,207700000.0
2009-11-02 19:48:00,1.67075,1.6709,1.6707,1.6707,168400000.0
2009-11-02 19:49:00,1.67075,1.67075,1.67065,1.67065,76600000.0
2009-11-02 19:50:00,1.6706,1.6706,1.6702,1.67055,233100000.0
2009-11-02 19:51:00,1.6706,1.67085,1.67035,1.67075,205700000.0
2009-11-02 19:52:00,1.67075,1.6712,1.67075,1.6711,270800000.0
2009-11-02 19:53:00,1.67115,1.6719,1.67095,1.6718,378400000.0
2009-11-02 19:54:00,1.6718,1.672,1.6716,1.6718,427900000.0
2009-11-02 19:55:00,1.6718,1.673,1.6718,1.6724,346200000.0
2009-11-02 19:56:00,1.6724,1.6729,1.6723,1.6726,306700000.0
2009-11-02 19:57:00,1.6726,1.6733,1.6726,1.67325,273900000.0
2009-11-02 19:58:00,1.67325,1.67335,1.673,1.67305,250100000.0
2009-11-02 19:59:00,1.67305,1.67365,1.67305,1.6733,401500000.0
2009-11-02 20:00:00,1.6734,1.674,1.67325,1.67355,436800000.0
2009-11-02 20:01:00,1.67355,1.6737,1.67315,1.67365,371800000.0
2009-11-02 20:02:00,1.6736,1.6736,1.6727,1.67275,376700000.0
2009-11-02 20:03:00,1.67275,1.67315,1.67255,1.67275,275600000.0
2009-11-02 20:04:00,1.67275,1.67295,1.6725,1.67295,252700000.0
2009-11-02 20:05:00,1.67295,1.67355,1.6729,1.6734,339200000.0
2009-11-02 20:06:00,1.6736,1.67375,1.6736,1.67365,289500000.0
2009-11-02 20:07:00,1.67365,1.67395,1.67355,1.67365,303000000.0
2009-11-02 20:08:00,1.67365,1.6738,1.67335,1.67345,255800000.0
2009-11-02 20:09:00,1.67345,1.67375,1.6734,1.67365,326500000.0
2009-11-02 20:10:00,1.67365,1.67385,1.6735,1.6735,284500000.0
2009-11-02 20:11:00,1.6735,1.6737,1.67335,1.67335,273500000.0
2009-11-02 20:12:00,1.67335,1.67375,1.6733,1.6734,262400000.0
2009-11-02 20:13:00,1.67345,1.6735,1.6731,1.6732,266100000.0
2009-11-02 20:14:00,1.6732,1.6734,1.6728,1.6731,416800000.0
2009-11-02 20:15:00,1.6731,1.67335,1.673,1.67335,294000000.0
2009-11-02 20:16:00,1.67335,1.67335,1.67285,1.6733,381300000.0
2009-11-02 20:17:00,1.6733,1.6734,1.6731,1.67325,274100000.0
2009-11-02 20:18:00,1.67335,1.6736,1.6731,1.6732,238600000.0
2009-11-02 20:19:00,1.6732,1.6735,1.67315,1.6734,310000000.0
2009-11-02 20:20:00,1.6735,1.67355,1.67325,1.67335,350300000.0
2009-11-02 20:21:00,1.67335,1.6736,1.6733,1.6733,273500000.0
2009-11-02 20:22:00,1.67335,1.67335,1.6731,1.67325,244100000.0
2009-11-02 20:23:00,1.6732,1.6734,1.6729,1.67335,411000000.0
2009-11-02 20:24:00,1.67335,1.67345,1.67305,1.67305,296200000.0
2009-11-02 20:25:00,1.67305,1.6742,1.67305,1.67355,336700000.0
2009-11-02 20:26:00,1.67355,1.67395,1.67355,1.67385,184100000.0
2009-11-02 20:27:00,1.67385,1.6739,1.6734,1.6736,115800000.0
2009-11-02 20:28:00,1.67355,1.6736,1.6734,1.67345,94600000.0
2009-11-02 20:29:00,1.6735,1.67405,1.6735,1.674,143300000.0
2009-11-02 20:30:00,1.6741,1.6743,1.67385,1.6741,340500000.0
2009-11-02 20:31:00,1.6741,1.6741,1.6736,1.674,150100000.0
2009-11-02 20:32:00,1.674,1.67415,1.6736,1.6741,287600000.0
2009-11-02 20:33:00,1.6741,1.67415,1.67385,1.67415,336700000.0
2009-11-02 20:34:00,1.67415,1.6743,1.674,1.6741,376500000.0
2009-11-02 20:35:00,1.6741,1.67455,1.67405,1.67455,355200000.0
2009-11-02 20:36:00,1.67455,1.6748,1.67445,1.67445,202000000.0
2009-11-02 20:37:00,1.6744,1.6746,1.6744,1.6745,365500000.0
2009-11-02 20:38:00,1.67445,1.6747,1.67425,1.67435,309300000.0
2009-11-02 20:39:00,1.67435,1.6747,1.6743,1.67435,368500000.0
2009-11-02 20:40:00,1.6743,1.67435,1.67385,1.67395,295000000.0
2009-11-02 20:41:00,1.6739,1.67425,1.67385,1.67415,240100000.0
2009-11-02 20:42:00,1.67415,1.67415,1.67395,1.6741,343300000.0
2009-11-02 20:43:00,1.6741,1.67435,1.67405,1.6743,289400000.0
2009-11-02 20:44:00,1.67425,1.67465,1.6742,1.6746,269100000.0
2009-11-02 20:45:00,1.6746,1.6748,1.67445,1.67455,317800000.0
2009-11-02 20:46:00,1.67455,1.67485,1.67455,1.67475,360800000.0
2009-11-02 20:47:00,1.67475,1.6753,1.67475,1.67525,341100000.0
2009-11-02 20:48:00,1.67525,1.6755,1.67515,1.6755,209300000.0
2009-11-02 20:49:00,1.6755,1.67585,1.6754,1.67575,287400000.0
2009-11-02 20:50:00,1.67575,1.6759,1.67555,1.6758,265400000.0
2009-11-02 20:51:00,1.6758,1.6758,1.6756,1.6757,147600000.0
2009-11-02 20:52:00,1.6757,1.67585,1.67535,1.6754,359500000.0
2009-11-02 20:53:00,1.6755,1.6756,1.67535,1.6754,344000000.0
2009-11-02 20:54:00,1.67545,1.6756,1.6749,1.6751,234200000.0
2009-11-02 20:55:00,1.67505,1.67515,1.6747,1.67485,310800000.0
2009-11-02 20:56:00,1.67485,1.67525,1.67485,1.6752,270700000.0
2009-11-02 20:57:00,1.6752,1.6752,1.67475,1.67475,240100000.0
2009-11-02 20:58:00,1.67475,1.67485,1.6747,1.67475,209800000.0
2009-11-02 20:59:00,1.67475,1.6752,1.67475,1.67515,315500000.0
2009-11-02 21:00:00,1.67515,1.67585,1.67515,1.67565,392700000.0
2009-11-02 21:01:00,1.67565,1.67575,1.6753,1.67535,339500000.0
2009-11-02 21:02:00,1.67535,1.67565,1.67525,1.67555,296700000.0
2009-11-02 21:03:00,1.67555,1.6757,1.67505,1.67515,354500000.0
2009-11-02 21:04:00,1.67515,1.6758,1.67515,1.6755,345000000.0
2009-11-02 21:05:00,1.67555,1.6757,1.6753,1.6755,397500000.0
2009-11-02 21:06:00,1.6755,1.6757,1.6754,1.67555,297700000.0
2009-11-02 21:07:00,1.6755,1.67565,1.67535,1.67555,432600000.0
2009-11-02 21:08:00,1.67555,1.67565,1.67515,1.67515,294400000.0
2009-11-02 21:09:00,1.67515,1.6755,1.67495,1.6754,206500000.0
2009-11-02 21:10:00,1.6754,1.6756,1.67515,1.67555,330900000.0
2009-11-02 21:11:00,1.67555,1.67585,1.67555,1.6758,275600000.0
2009-11-02 21:12:00,1.6758,1.67615,1.6758,1.676,282100000.0
2009-11-02 21:13:00,1.676,1.6762,1.67595,1.67615,202900000.0
2009-11-02 21:14:00,1.67615,1.6764,1.676,1.67625,210900000.0
2009-11-02 21:15:00,1.6763,1.67645,1.6762,1.67635,204800000.0
2009-11-02 21:16:00,1.67635,1.6766,1.6762,1.67645,318400000.0
2009-11-02 21:17:00,1.6764,1.67655,1.6762,1.6763,378300000.0
2009-11-02 21:18:00,1.67625,1.67635,1.67615,1.67625,379600000.0
2009-11-02 21:19:00,1.6763,1.6764,1.67595,1.67595,407400000.0
2009-11-02 21:20:00,1.67595,1.67615,1.6757,1.676,263300000.0
2009-11-02 21:21:00,1.676,1.6763,1.6759,1.67615,325500000.0
2009-11-02 21:22:00,1.6761,1.67625,1.67595,1.6761,338400000.0
2009-11-02 21:23:00,1.6762,1.6764,1.67605,1.6764,342400000.0
2009-11-02 21:24:00,1.67635,1.67645,1.67615,1.6762,221800000.0
2009-11-02 21:25:00,1.67635,1.67635,1.6759,1.67595,199000000.0
2009-11-02 21:26:00,1.67595,1.6761,1.67585,1.6759,154400000.0
2009-11-02 21:27:00,1.6759,1.6762,1.6759,1.67615,344700000.0
2009-11-02 21:28:00,1.6761,1.6765,1.6761,1.67635,405800000.0
2009-11-02 21:29:00,1.6764,1.67645,1.676,1.67645,310100000.0
2009-11-02 21:30:00,1.67645,1.67645,1.6761,1.6761,427400000.0
2009-11-02 21:31:00,1.67615,1.67615,1.67575,1.67575,324800000.0
2009-11-02 21:32:00,1.6758,1.67595,1.67555,1.67585,394300000.0
2009-11-02 21:33:00,1.67585,1.6761,1.67565,1.6757,385500000.0
2009-11-02 21:34:00,1.6757,1.6758,1.6751,1.67515,268800000.0
2009-11-02 21:35:00,1.67515,1.6753,1.6751,1.67515,141500000.0
2009-11-02 21:36:00,1.6751,1.6752,1.6747,1.67475,286800000.0
2009-11-02 21:37:00,1.67475,1.6749,1.67465,1.67465,236300000.0
2009-11-02 21:38:00,1.67465,1.6747,1.6744,1.67465,318000000.0
2009-11-02 21:39:00,1.67455,1.67455,1.6743,1.6745,129100000.0
2009-11-02 21:40:00,1.67465,1.67505,1.67465,1.67485,335200000.0
2009-11-02 21:41:00,1.67485,1.67495,1.6743,1.6743,358600000.0
2009-11-02 21:42:00,1.6743,1.675,1.6743,1.6749,259500000.0
2009-11-02 21:43:00,1.6749,1.67565,1.67485,1.67565,378700000.0
2009-11-02 21:44:00,1.6756,1.6757,1.6755,1.67555,236500000.0
2009-11-02 21:45:00,1.67555,1.67575,1.67535,1.6754,240300000.0
2009-11-02 21:46:00,1.67535,1.67585,1.67535,1.6758,207500000.0
2009-11-02 21:47:00,1.6758,1.67595,1.6758,1.6758,156400000.0
2009-11-02 21:48:00,1.6758,1.676,1.6756,1.6757,280000000.0
2009-11-02 21:49:00,1.6757,1.676,1.67555,1.67585,382400000.0
2009-11-02 21:50:00,1.6758,1.67595,1.6757,1.67595,144600000.0
2009-11-02 21:51:00,1.67585,1.67605,1.67555,1.67575,181200000.0
2009-11-02 21:52:00,1.67575,1.67605,1.67565,1.67595,266300000.0
2009-11-02 21:53:00,1.67595,1.6761,1.67585,1.67585,177100000.0
2009-11-02 21:54:00,1.67585,1.6761,1.67575,1.6761,341800000.0
2009-11-02 21:55:00,1.6761,1.6765,1.676,1.67605,331300000.0
2009-11-02 21:56:00,1.67605,1.6764,1.6759,1.6761,507700000.0
2009-11-02 21:57:00,1.6761,1.6764,1.67605,1.67615,328600000.0
2009-11-02 21:58:00,1.6762,1.6768,1.6762,1.6764,274300000.0
2009-11-02 21:59:00,1.67645,1.6768,1.6764,1.67655,400300000.0
2009-11-02 22:00:00,1.67655,1.6766,1.67605,1.6761,263300000.0
2009-11-02 22:01:00,1.6761,1.6764,1.67605,1.67615,156200000.0
2009-11-02 22:02:00,1.67615,1.6763,1.67615,1.67615,155800000.0
2009-11-02 22:03:00,1.6761,1.67635,1.6761,1.6763,254000000.0
2009-11-02 22:04:00,1.67625,1.6763,1.6759,1.6761,332000000.0
2009-11-02 22:05:00,1.6761,1.67615,1.67595,1.67605,141700000.0
2009-11-02 22:06:00,1.67605,1.6761,1.67595,1.67605,151400000.0
2009-11-02 22:07:00,1.67605,1.67615,1.67605,1.67605,91300000.0
2009-11-02 22:08:00,1.67605,1.67605,1.6757,1.67575,148700000.0
2009-11-02 22:09:00,1.67575,1.676,1.67575,1.67595,193400000.0
2009-11-02 22:10:00,1.67595,1.6761,1.6753,1.6755,195200000.0
2009-11-02 22:11:00,1.6755,1.67565,1.6754,1.6756,111900000.0
2009-11-02 22:12:00,1.6757,1.6758,1.6756,1.67575,230100000.0
2009-11-02 22:13:00,1.67575,1.67605,1.67575,1.6759,303700000.0
2009-11-02 22:14:00,1.6759,1.67605,1.67585,1.6759,180500000.0
2009-11-02 22:15:00,1.6759,1.67615,1.67575,1.67595,250700000.0
2009-11-02 22:16:00,1.67595,1.67595,1.67555,1.67565,222800000.0
2009-11-02 22:17:00,1.67565,1.67615,1.67555,1.676,157700000.0
2009-11-02 22:18:00,1.67605,1.67625,1.67595,1.67605,204200000.0
2009-11-02 22:19:00,1.67605,1.67615,1.6759,1.6761,348200000.0
2009-11-02 22:20:00,1.6761,1.6762,1.676,1.67605,219000000.0
2009-11-02 22:21:00,1.67605,1.67615,1.6759,1.67595,279000000.0
2009-11-02 22:22:00,1.67595,1.67615,1.6759,1.6761,308300000.0
2009-11-02 22:23:00,1.6761,1.67625,1.676,1.67605,241700000.0
2009-11-02 22:24:00,1.67605,1.67615,1.6757,1.6757,306400000.0
2009-11-02 22:25:00,1.6757,1.6759,1.6756,1.6758,285100000.0
2009-11-02 22:26:00,1.6758,1.67595,1.67555,1.6757,321800000.0
2009-11-02 22:27:00,1.6757,1.67575,1.67555,1.67575,304500000.0
2009-11-02 22:28:00,1.67575,1.676,1.6757,1.6758,192200000.0
2009-11-02 22:29:00,1.6758,1.6759,1.6757,1.67585,401000000.0
2009-11-02 22:30:00,1.6759,1.67605,1.67575,1.67595,322400000.0
2009-11-02 22:31:00,1.6759,1.67645,1.6759,1.676,322100000.0
2009-11-02 22:32:00,1.67595,1.67615,1.6759,1.6761,205900000.0
2009-11-02 22:33:00,1.6761,1.67615,1.67605,1.67605,273600000.0
2009-11-02 22:34:00,1.67605,1.67615,1.676,1.67605,111700000.0
2009-11-02 22:35:00,1.67605,1.67635,1.67595,1.6763,333900000.0
2009-11-02 22:36:00,1.67625,1.6764,1.676,1.6764,266900000.0
2009-11-02 22:37:00,1.6764,1.6764,1.67605,1.67615,174000000.0
2009-11-02 22:38:00,1.67615,1.67615,1.67595,1.6761,107100000.0
2009-11-02 22:39:00,1.6761,1.6763,1.6761,1.67615,156000000.0
2009-11-02 22:40:00,1.67615,1.6764,1.676,1.6762,148100000.0
2009-11-02 22:41:00,1.6762,1.67635,1.67585,1.67595,200000000.0
2009-11-02 22:42:00,1.676,1.6763,1.67585,1.6759,259200000.0
2009-11-02 22:43:00,1.6759,1.67635,1.6759,1.676,172400000.0
2009-11-02 22:44:00,1.676,1.676,1.6756,1.67575,273100000.0
2009-11-02 22:45:00,1.6757,1.67585,1.6756,1.67585,213200000.0
2009-11-02 22:46:00,1.67585,1.676,1.6758,1.6759,185500000.0
2009-11-02 22:47:00,1.6759,1.67605,1.67575,1.67605,247700000.0
2009-11-02 22:48:00,1.67605,1.6762,1.67585,1.67585,199900000.0
2009-11-02 22:49:00,1.67585,1.676,1.6758,1.67585,271200000.0
2009-11-02 22:50:00,1.6758,1.6761,1.67575,1.676,170000000.0
2009-11-02 22:51:00,1.67595,1.67625,1.6759,1.67595,217500000.0
2009-11-02 22:52:00,1.67595,1.67625,1.6759,1.67625,198600000.0
2009-11-02 22:53:00,1.67625,1.67625,1.67595,1.67595,257700000.0
2009-11-02 22:54:00,1.67595,1.67605,1.6757,1.67575,135800000.0
2009-11-02 22:55:00,1.6758,1.6758,1.67565,1.67565,189600000.0
2009-11-02 22:56:00,1.67565,1.67585,1.67565,1.67575,108800000.0
2009-11-02 22:57:00,1.67565,1.6758,1.6755,1.6758,185700000.0
2009-11-02 22:58:00,1.6758,1.67585,1.67575,1.67575,146500000.0
2009-11-02 22:59:00,1.6758,1.67605,1.6757,1.6759,171900000.0
2009-11-02 23:00:00,1.67595,1.67605,1.67555,1.67575,106500000.0
2009-11-02 23:01:00,1.67575,1.67585,1.6757,1.6757,95000000.0
2009-11-02 23:02:00,1.6757,1.67605,1.67565,1.67585,221400000.0
2009-11-02 23:03:00,1.67585,1.67595,1.6758,1.6759,142200000.0
2009-11-02 23:04:00,1.6759,1.6761,1.6758,1.67585,34800000.0
2009-11-02 23:05:00,1.67585,1.67605,1.6758,1.6758,31800000.0
2009-11-02 23:06:00,1.67575,1.6759,1.67575,1.6758,11800000.0
2009-11-02 23:07:00,1.67575,1.67575,1.6755,1.67555,30200000.0
2009-11-02 23:08:00,1.67555,1.67555,1.67545,1.6755,40000000.0
2009-11-02 23:09:00,1.67555,1.6756,1.67505,1.67525,99900000.0
2009-11-02 23:10:00,1.67515,1.67545,1.67515,1.67545,20000000.0
2009-11-02 23:11:00,1.6754,1.67555,1.6754,1.6755,44000000.0
2009-11-02 23:12:00,1.67545,1.6756,1.67545,1.67555,8400000.0
2009-11-02 23:13:00,1.67545,1.6756,1.67545,1.67555,109500000.0
2009-11-02 23:14:00,1.6755,1.67555,1.6754,1.6754,76500000.0
2009-11-02 23:15:00,1.6754,1.67545,1.6753,1.6754,40400000.0
2009-11-02 23:16:00,1.6753,1.67545,1.67525,1.67535,32300000.0
2009-11-02 23:17:00,1.67535,1.6754,1.6752,1.6754,41400000.0
2009-11-02 23:18:00,1.6754,1.67545,1.67535,1.67545,21600000.0
2009-11-02 23:19:00,1.67545,1.67545,1.6753,1.67535,26100000.0
2009-11-02 23:20:00,1.6753,1.6754,1.67525,1.6754,34800000.0
2009-11-02 23:21:00,1.6754,1.6754,1.6754,1.6754,5400000.0
2009-11-02 23:22:00,1.67535,1.67555,1.67535,1.67545,37700000.0
2009-11-02 23:23:00,1.67545,1.6755,1.6753,1.6753,46300000.0
2009-11-02 23:24:00,1.6753,1.6754,1.6753,1.6753,34700000.0
2009-11-02 23:25:00,1.6753,1.6755,1.6753,1.6754,97000000.0
2009-11-02 23:26:00,1.67545,1.67545,1.675,1.6752,44400000.0
2009-11-02 23:27:00,1.67525,1.67545,1.67525,1.67535,86700000.0
2009-11-02 23:28:00,1.67535,1.67545,1.67525,1.6753,141600000.0
2009-11-02 23:29:00,1.67535,1.67545,1.6753,1.67545,66600000.0
2009-11-02 23:30:00,1.67535,1.6756,1.6753,1.6754,107400000.0
2009-11-02 23:31:00,1.6754,1.6754,1.6751,1.6752,104700000.0
2009-11-02 23:32:00,1.67515,1.6754,1.67515,1.67535,44600000.0
2009-11-02 23:33:00,1.67535,1.6755,1.67535,1.67545,94900000.0
2009-11-02 23:34:00,1.67545,1.67565,1.67545,1.67565,71500000.0
2009-11-02 23:35:00,1.67565,1.67565,1.67545,1.6755,48600000.0
2009-11-02 23:36:00,1.6755,1.6757,1.6755,1.67555,51000000.0
2009-11-02 23:37:00,1.67545,1.67565,1.67545,1.67565,19000000.0
2009-11-02 23:38:00,1.67565,1.67585,1.67565,1.67565,57600000.0
2009-11-02 23:39:00,1.67565,1.6757,1.67565,1.67565,40400000.0
2009-11-02 23:40:00,1.6757,1.67595,1.67565,1.6759,71100000.0
2009-11-02 23:41:00,1.67585,1.67605,1.67585,1.6759,64900000.0
2009-11-02 23:42:00,1.6759,1.67615,1.6758,1.6759,71000000.0
2009-11-02 23:43:00,1.67585,1.676,1.6758,1.676,65000000.0
2009-11-02 23:44:00,1.676,1.67635,1.676,1.6761,213000000.0
2009-11-02 23:45:00,1.6761,1.67625,1.676,1.67615,199900000.0
2009-11-02 23:46:00,1.67615,1.67645,1.676,1.67635,265900000.0
2009-11-02 23:47:00,1.6764,1.6764,1.6757,1.6762,94400000.0
2009-11-02 23:48:00,1.67615,1.67625,1.67585,1.676,129400000.0
2009-11-02 23:49:00,1.676,1.67615,1.67585,1.67605,164500000.0
2009-11-02 23:50:00,1.67605,1.67615,1.6757,1.67575,69300000.0
2009-11-02 23:51:00,1.67575,1.6759,1.6757,1.6757,45100000.0
2009-11-02 23:52:00,1.67575,1.6759,1.67565,1.6759,34700000.0
2009-11-02 23:53:00,1.6758,1.6759,1.6757,1.6757,38000000.0
2009-11-02 23:54:00,1.6758,1.67595,1.67565,1.6759,30000000.0
2009-11-02 23:55:00,1.67585,1.67605,1.67585,1.676,21400000.0
2009-11-02 23:56:00,1.67595,1.67605,1.67595,1.67595,24100000.0
2009-11-02 23:57:00,1.67595,1.67595,1.67575,1.6758,31500000.0
2009-11-02 23:58:00,1.6758,1.67595,1.67575,1.6759,47500000.0
2009-11-02 23:59:00,1.6759,1.6765,1.67585,1.6765,200400000.0
2009-11-03 00:00:00,1.67585,1.67635,1.6756,1.67615,37400000.0
2009-11-03 00:01:00,1.67605,1.6765,1.6755,1.6765,17000000.0
2009-11-03 00:02:00,1.6766,1.67715,1.67595,1.6765,62200000.0
2009-11-03 00:03:00,1.67675,1.6773,1.67605,1.6767,53300000.0
2009-11-03 00:04:00,1.6768,1.677,1.67605,1.67675,58500000.0
2009-11-03 00:05:00,1.67675,1.67695,1.6766,1.6768,33800000.0
2009-11-03 00:06:00,1.67685,1.67695,1.6767,1.67695,16600000.0
2009-11-03 00:07:00,1.67695,1.67695,1.67655,1.6767,12000000.0
2009-11-03 00:08:00,1.67635,1.67695,1.67635,1.67695,25400000.0
2009-11-03 00:09:00,1.67695,1.677,1.67655,1.67675,18200000.0
2009-11-03 00:10:00,1.67685,1.67685,1.6762,1.67645,42600000.0
2009-11-03 00:11:00,1.67645,1.67655,1.6764,1.67655,19600000.0
2009-11-03 00:12:00,1.6765,1.6765,1.67645,1.67645,6600000.0
2009-11-03 00:13:00,1.67645,1.6765,1.6764,1.6764,22000000.0
2009-11-03 00:14:00,1.6766,1.6767,1.67655,1.67655,14000000.0
2009-11-03 00:15:00,1.6766,1.6768,1.6766,1.6767,10000000.0
2009-11-03 00:16:00,1.67675,1.6768,1.6767,1.67675,9000000.0
2009-11-03 00:17:00,1.6768,1.677,1.6763,1.6765,13700000.0
2009-11-03 00:18:00,1.676,1.6765,1.676,1.67645,21000000.0
2009-11-03 00:19:00,1.67645,1.67665,1.67645,1.6765,18000000.0
2009-11-03 00:20:00,1.6765,1.6766,1.6765,1.6766,9000000.0
2009-11-03 00:21:00,1.6766,1.6766,1.6766,1.6766,12000000.0
2009-11-03 00:22:00,1.6766,1.6766,1.6766,1.6766,12000000.0
2009-11-03 00:23:00,1.6766,1.67665,1.676,1.676,38000000.0
2009-11-03 00:24:00,1.6759,1.67595,1.6759,1.6759,19200000.0
2009-11-03 00:25:00,1.67595,1.676,1.67595,1.676,5000000.0
2009-11-03 00:26:00,1.67595,1.67595,1.6753,1.6756,37100000.0
2009-11-03 00:27:00,1.67555,1.67565,1.6755,1.67555,13000000.0
2009-11-03 00:28:00,1.6756,1.67565,1.6755,1.6756,13000000.0
2009-11-03 00:29:00,1.6756,1.67565,1.6756,1.67565,7000000.0
2009-11-03 00:30:00,1.67565,1.67575,1.67565,1.6757,17000000.0
2009-11-03 00:31:00,1.6757,1.6757,1.67565,1.67565,5000000.0
2009-11-03 00:32:00,1.6756,1.67565,1.67555,1.6756,17000000.0
2009-11-03 00:33:00,1.6756,1.67565,1.6756,1.67565,11000000.0
2009-11-03 00:34:00,1.6756,1.67565,1.6754,1.6755,14000000.0
2009-11-03 00:35:00,1.67555,1.67565,1.67535,1.6755,20000000.0
2009-11-03 00:36:00,1.67545,1.67545,1.6752,1.6753,18000000.0
2009-11-03 00:37:00,1.6753,1.6753,1.67525,1.67525,5000000.0
2009-11-03 00:38:00,1.67525,1.67535,1.67525,1.6753,10000000.0
2009-11-03 00:39:00,1.6753,1.6754,1.6752,1.6754,56000000.0
2009-11-03 00:40:00,1.67535,1.67545,1.67535,1.6754,11000000.0
2009-11-03 00:41:00,1.6754,1.6754,1.6754,1.6754,1000000.0
2009-11-03 00:42:00,1.6753,1.6753,1.67525,1.6753,4000000.0
2009-11-03 00:43:00,1.67525,1.6754,1.67505,1.6753,64000000.0
2009-11-03 00:44:00,1.6754,1.67565,1.6753,1.67565,53000000.0
2009-11-03 00:45:00,1.67555,1.6756,1.67545,1.6756,17000000.0
2009-11-03 00:46:00,1.67555,1.67585,1.67555,1.6757,32400000.0
2009-11-03 00:47:00,1.67565,1.6757,1.67555,1.67555,16000000.0
2009-11-03 00:48:00,1.67555,1.67555,1.67545,1.67555,27000000.0
2009-11-03 00:49:00,1.6755,1.67565,1.6755,1.6756,17000000.0
2009-11-03 00:50:00,1.6756,1.67565,1.6755,1.6755,10000000.0
2009-11-03 00:51:00,1.67555,1.6756,1.67545,1.6756,8000000.0
2009-11-03 00:52:00,1.6756,1.67565,1.6755,1.6756,31000000.0
2009-11-03 00:53:00,1.6756,1.6756,1.6756,1.6756,8000000.0
2009-11-03 00:54:00,1.6756,1.6756,1.6756,1.6756,1000000.0
2009-11-03 00:55:00,1.6756,1.67565,1.67555,1.67565,17000000.0
2009-11-03 00:56:00,1.67565,1.67565,1.6756,1.67565,17000000.0
2009-11-03 00:57:00,1.67565,1.67575,1.67555,1.67565,29000000.0
2009-11-03 00:58:00,1.6756,1.67575,1.67545,1.6757,11000000.0
2009-11-03 00:59:00,1.6757,1.67575,1.6757,1.67575,9000000.0
2009-11-03 01:00:00,1.6757,1.67575,1.67495,1.675,32600000.0
2009-11-03 01:01:00,1.675,1.6751,1.6749,1.675,31000000.0
2009-11-03 01:02:00,1.67495,1.675,1.67495,1.675,3000000.0
2009-11-03 01:03:00,1.67495,1.67495,1.67495,1.67495,3000000.0
2009-11-03 01:04:00,1.67495,1.67495,1.6748,1.67495,29200000.0
2009-11-03 01:05:00,1.67495,1.67495,1.67485,1.67485,5000000.0
2009-11-03 01:06:00,1.6748,1.6749,1.6748,1.67485,21600000.0
2009-11-03 01:07:00,1.6748,1.6748,1.6748,1.6748,13000000.0
2009-11-03 01:08:00,1.6748,1.6748,1.67455,1.67455,33000000.0
2009-11-03 01:09:00,1.67435,1.6748,1.67425,1.6748,35800000.0
2009-11-03 01:10:00,1.6748,1.6748,1.6748,1.6748,4000000.0
2009-11-03 01:11:00,1.6748,1.67485,1.67475,1.6748,12600000.0
2009-11-03 01:12:00,1.67475,1.67475,1.67475,1.67475,3600000.0
2009-11-03 01:13:00,1.6748,1.6748,1.67465,1.67475,20200000.0
2009-11-03 01:14:00,1.6748,1.6749,1.6747,1.6747,19200000.0
2009-11-03 01:15:00,1.6747,1.6747,1.67465,1.67465,14600000.0
2009-11-03 01:16:00,1.67465,1.67465,1.67465,1.67465,2000000.0
2009-11-03 01:17:00,1.6746,1.67475,1.6746,1.67465,14400000.0
2009-11-03 01:18:00,1.67465,1.6747,1.6746,1.6747,24400000.0
2009-11-03 01:19:00,1.6747,1.67485,1.67465,1.6747,21000000.0
2009-11-03 01:20:00,1.6747,1.67475,1.67465,1.67475,14000000.0
2009-11-03 01:21:00,1.67475,1.675,1.6747,1.675,39000000.0
2009-11-03 01:22:00,1.6749,1.6749,1.67465,1.6748,41800000.0
2009-11-03 01:23:00,1.67485,1.6749,1.67465,1.6747,52800000.0
2009-11-03 01:24:00,1.6747,1.6749,1.67465,1.67465,30000000.0
2009-11-03 01:25:00,1.67465,1.67465,1.6743,1.67435,25600000.0
2009-11-03 01:26:00,1.67435,1.67445,1.6743,1.67445,35000000.0
2009-11-03 01:27:00,1.6744,1.6746,1.6744,1.6746,22000000.0
2009-11-03 01:28:00,1.6746,1.6747,1.67455,1.67465,14000000.0
2009-11-03 01:29:00,1.67465,1.67465,1.6746,1.6746,17000000.0
2009-11-03 01:30:00,1.6746,1.67495,1.67445,1.6747,54800000.0
2009-11-03 01:31:00,1.6747,1.67495,1.6747,1.67495,32900000.0
2009-11-03 01:32:00,1.67495,1.67505,1.67495,1.67495,19000000.0
2009-11-03 01:33:00,1.67495,1.67505,1.6748,1.67495,30000000.0
2009-11-03 01:34:00,1.67495,1.67495,1.67485,1.67495,30000000.0
2009-11-03 01:35:00,1.67495,1.67495,1.6749,1.6749,31000000.0
2009-11-03 01:36:00,1.6749,1.6749,1.6749,1.6749,11000000.0
2009-11-03 01:37:00,1.6749,1.67495,1.6749,1.67495,5000000.0
2009-11-03 01:38:00,1.67495,1.67495,1.67485,1.67485,10000000.0
2009-11-03 01:39:00,1.67475,1.67475,1.6747,1.67475,8100000.0
2009-11-03 01:40:00,1.67475,1.67475,1.67475,1.67475,3200000.0
2009-11-03 01:41:00,1.6747,1.6747,1.6745,1.6745,28000000.0
2009-11-03 01:42:00,1.6745,1.67455,1.6745,1.67455,14000000.0
2009-11-03 01:43:00,1.67455,1.6746,1.67445,1.6745,40800000.0
2009-11-03 01:44:00,1.6744,1.6745,1.6744,1.6745,31000000.0
2009-11-03 01:45:00,1.6745,1.6747,1.6745,1.67465,66200000.0
2009-11-03 01:46:00,1.6746,1.6746,1.6746,1.6746,8700000.0
2009-11-03 01:47:00,1.6746,1.6746,1.67455,1.67455,3300000.0
2009-11-03 01:48:00,1.67455,1.6746,1.67455,1.6746,17600000.0
2009-11-03 01:49:00,1.67465,1.67465,1.6745,1.67455,88400000.0
2009-11-03 01:50:00,1.67455,1.67455,1.67455,1.67455,18000000.0
2009-11-03 01:51:00,1.67455,1.6747,1.67455,1.67455,58900000.0
2009-11-03 01:52:00,1.67455,1.67465,1.67455,1.67465,41200000.0
2009-11-03 01:53:00,1.67465,1.675,1.67445,1.675,70000000.0
2009-11-03 01:54:00,1.67485,1.6749,1.6748,1.6748,33600000.0
2009-11-03 01:55:00,1.6748,1.6748,1.67475,1.67475,38900000.0
2009-11-03 01:56:00,1.67475,1.675,1.67475,1.67495,51500000.0
2009-11-03 01:57:00,1.67495,1.67495,1.6749,1.67495,57400000.0
2009-11-03 01:58:00,1.675,1.6755,1.675,1.67545,85600000.0
2009-11-03 01:59:00,1.67545,1.67545,1.6753,1.6753,21200000.0
2009-11-03 02:00:00,1.6753,1.6754,1.67525,1.67525,42700000.0
2009-11-03 02:01:00,1.67525,1.67525,1.6749,1.6749,37700000.0
2009-11-03 02:02:00,1.6749,1.67515,1.6749,1.675,50600000.0
2009-11-03 02:03:00,1.675,1.67505,1.67455,1.67455,59000000.0
2009-11-03 02:04:00,1.67455,1.6746,1.67435,1.6745,102400000.0
2009-11-03 02:05:00,1.6745,1.67485,1.67445,1.67465,105400000.0
2009-11-03 02:06:00,1.6747,1.67505,1.67465,1.67495,109000000.0
2009-11-03 02:07:00,1.675,1.67545,1.67495,1.6753,82400000.0
2009-11-03 02:08:00,1.67525,1.6753,1.6746,1.6747,77000000.0
2009-11-03 02:09:00,1.67475,1.67485,1.6743,1.67445,74500000.0
2009-11-03 02:10:00,1.67435,1.6746,1.67435,1.6746,100700000.0
2009-11-03 02:11:00,1.67465,1.6749,1.67455,1.6749,70800000.0
2009-11-03 02:12:00,1.6748,1.67495,1.67445,1.67495,123200000.0
2009-11-03 02:13:00,1.67495,1.675,1.674,1.67415,143900000.0
2009-11-03 02:14:00,1.67425,1.67455,1.67405,1.6742,153900000.0
2009-11-03 02:15:00,1.6742,1.67435,1.6741,1.6742,114200000.0
2009-11-03 02:16:00,1.67415,1.67425,1.67375,1.6738,145200000.0
2009-11-03 02:17:00,1.6737,1.6742,1.6735,1.6737,136600000.0
2009-11-03 02:18:00,1.6737,1.6742,1.6736,1.6742,128300000.0
2009-11-03 02:19:00,1.6742,1.67425,1.6735,1.6737,130200000.0
2009-11-03 02:20:00,1.67375,1.67375,1.6735,1.67375,99200000.0
2009-11-03 02:21:00,1.67375,1.67405,1.6736,1.6739,75000000.0
2009-11-03 02:22:00,1.674,1.6741,1.67385,1.67405,40100000.0
2009-11-03 02:23:00,1.67405,1.6744,1.67405,1.6741,53600000.0
2009-11-03 02:24:00,1.67405,1.6743,1.67395,1.674,63100000.0
2009-11-03 02:25:00,1.674,1.67415,1.6739,1.6741,57600000.0
2009-11-03 02:26:00,1.6741,1.6744,1.6739,1.674,82300000.0
2009-11-03 02:27:00,1.67405,1.67405,1.67365,1.6738,109500000.0
2009-11-03 02:28:00,1.6737,1.6738,1.67365,1.6737,55800000.0
2009-11-03 02:29:00,1.67365,1.67375,1.67365,1.67365,30800000.0
2009-11-03 02:30:00,1.67365,1.67395,1.67365,1.6739,63200000.0
2009-11-03 02:31:00,1.67385,1.6741,1.6738,1.674,52100000.0
2009-11-03 02:32:00,1.67405,1.67405,1.674,1.67405,30800000.0
2009-11-03 02:33:00,1.67405,1.67425,1.67405,1.67425,22600000.0
2009-11-03 02:34:00,1.67425,1.67425,1.67345,1.67355,109600000.0
2009-11-03 02:35:00,1.67355,1.67375,1.6734,1.6734,110500000.0
2009-11-03 02:36:00,1.6734,1.67345,1.67335,1.67335,41600000.0
2009-11-03 02:37:00,1.67335,1.6735,1.67335,1.6734,99900000.0
2009-11-03 02:38:00,1.67335,1.67345,1.67315,1.67325,136700000.0
2009-11-03 02:39:00,1.67315,1.67325,1.67315,1.6732,38600000.0
2009-11-03 02:40:00,1.67315,1.6732,1.67315,1.67315,23800000.0
2009-11-03 02:41:00,1.67315,1.6733,1.67305,1.67315,90200000.0
2009-11-03 02:42:00,1.67315,1.67335,1.67315,1.6732,55600000.0
2009-11-03 02:43:00,1.67325,1.6733,1.6732,1.6733,67800000.0
2009-11-03 02:44:00,1.6733,1.6734,1.67305,1.67305,48100000.0
2009-11-03 02:45:00,1.67305,1.67305,1.673,1.67305,7200000.0
2009-11-03 02:46:00,1.67305,1.6733,1.67305,1.67315,30600000.0
2009-11-03 02:47:00,1.6732,1.67325,1.673,1.673,37800000.0
2009-11-03 02:48:00,1.673,1.673,1.67265,1.67285,80000000.0
2009-11-03 02:49:00,1.6728,1.67285,1.67275,1.6728,63000000.0
2009-11-03 02:50:00,1.67285,1.6731,1.67275,1.6729,95900000.0
2009-11-03 02:51:00,1.67285,1.673,1.67285,1.67285,48500000.0
2009-11-03 02:52:00,1.6729,1.673,1.67285,1.67285,74500000.0
2009-11-03 02:53:00,1.67285,1.673,1.67285,1.673,39900000.0
2009-11-03 02:54:00,1.67305,1.67305,1.67285,1.6729,61600000.0
2009-11-03 02:55:00,1.6729,1.673,1.67285,1.67295,84000000.0
2009-11-03 02:56:00,1.6729,1.67295,1.6727,1.6728,94900000.0
2009-11-03 02:57:00,1.67275,1.67305,1.67265,1.6729,94400000.0
2009-11-03 02:58:00,1.6729,1.67315,1.6729,1.673,61600000.0
2009-11-03 02:59:00,1.67305,1.67315,1.673,1.67305,33800000.0
2009-11-03 03:00:00,1.67305,1.6732,1.673,1.673,56200000.0
2009-11-03 03:01:00,1.673,1.6731,1.673,1.67305,14800000.0
2009-11-03 03:02:00,1.67305,1.67305,1.6728,1.67295,64000000.0
2009-11-03 03:03:00,1.67295,1.6732,1.67295,1.67305,59600000.0
2009-11-03 03:04:00,1.67305,1.6734,1.67305,1.67335,59500000.0
2009-11-03 03:05:00,1.6733,1.6734,1.6732,1.6732,130500000.0
2009-11-03 03:06:00,1.6732,1.6733,1.6732,1.6733,90500000.0
2009-11-03 03:07:00,1.6733,1.6734,1.6732,1.6733,133000000.0
2009-11-03 03:08:00,1.6733,1.67335,1.6732,1.67325,71300000.0
2009-11-03 03:09:00,1.67325,1.67345,1.67325,1.6734,60100000.0
2009-11-03 03:10:00,1.6733,1.6735,1.6733,1.67345,68100000.0
2009-11-03 03:11:00,1.6735,1.6739,1.6735,1.6736,88800000.0
2009-11-03 03:12:00,1.67365,1.67365,1.67335,1.67335,44600000.0
2009-11-03 03:13:00,1.6733,1.67345,1.67325,1.67335,20500000.0
2009-11-03 03:14:00,1.67335,1.67345,1.67325,1.6733,47000000.0
2009-11-03 03:15:00,1.6733,1.6733,1.67305,1.6731,44600000.0
2009-11-03 03:16:00,1.67305,1.67335,1.673,1.67315,77400000.0
2009-11-03 03:17:00,1.67315,1.6734,1.67315,1.67335,74200000.0
2009-11-03 03:18:00,1.67335,1.67335,1.673,1.673,70500000.0
2009-11-03 03:19:00,1.673,1.6732,1.6729,1.6732,53600000.0
2009-11-03 03:20:00,1.6732,1.6732,1.673,1.6731,35400000.0
2009-11-03 03:21:00,1.6731,1.67335,1.6731,1.67325,61800000.0
2009-11-03 03:22:00,1.67325,1.6734,1.67325,1.67335,47000000.0
2009-11-03 03:23:00,1.6733,1.6734,1.6732,1.6734,50300000.0
2009-11-03 03:24:00,1.6734,1.6734,1.67325,1.67325,21200000.0
2009-11-03 03:25:00,1.67325,1.6733,1.67295,1.673,56800000.0
2009-11-03 03:26:00,1.673,1.673,1.67285,1.67285,37600000.0
2009-11-03 03:27:00,1.6728,1.67315,1.6727,1.67305,46100000.0
2009-11-03 03:28:00,1.6731,1.67325,1.673,1.67305,75700000.0
2009-11-03 03:29:00,1.673,1.67335,1.673,1.6731,100200000.0
2009-11-03 03:30:00,1.67315,1.6734,1.6731,1.67335,63000000.0
2009-11-03 03:31:00,1.67335,1.6734,1.6731,1.67315,46600000.0
2009-11-03 03:32:00,1.6731,1.67325,1.67295,1.67295,64200000.0
2009-11-03 03:33:00,1.673,1.67305,1.67295,1.673,36700000.0
2009-11-03 03:34:00,1.673,1.6731,1.67265,1.67275,58500000.0
2009-11-03 03:35:00,1.67265,1.6727,1.6726,1.67265,89700000.0
2009-11-03 03:36:00,1.67265,1.67285,1.67265,1.67265,44500000.0
2009-11-03 03:37:00,1.6727,1.67275,1.67265,1.6727,80900000.0
2009-11-03 03:38:00,1.67275,1.67275,1.6726,1.67275,69300000.0
2009-11-03 03:39:00,1.6727,1.6729,1.6727,1.6729,42500000.0
2009-11-03 03:40:00,1.67275,1.6731,1.67265,1.6731,38200000.0
2009-11-03 03:41:00,1.6731,1.6735,1.67265,1.6728,115400000.0
2009-11-03 03:42:00,1.67275,1.673,1.6727,1.67295,81900000.0
2009-11-03 03:43:00,1.67295,1.67325,1.67295,1.67325,41200000.0
2009-11-03 03:44:00,1.6734,1.6735,1.67315,1.67315,77100000.0
2009-11-03 03:45:00,1.67315,1.6735,1.67315,1.67345,42500000.0
2009-11-03 03:46:00,1.67345,1.6735,1.67325,1.67325,48800000.0
2009-11-03 03:47:00,1.67325,1.67325,1.673,1.67305,53400000.0
2009-11-03 03:48:00,1.673,1.67325,1.673,1.67315,61800000.0
2009-11-03 03:49:00,1.6731,1.6731,1.6729,1.673,47000000.0
2009-11-03 03:50:00,1.673,1.6731,1.67285,1.67295,30200000.0
2009-11-03 03:51:00,1.67295,1.673,1.67265,1.6727,97600000.0
2009-11-03 03:52:00,1.6727,1.67285,1.67265,1.67275,38400000.0
2009-11-03 03:53:00,1.67285,1.6731,1.67275,1.6729,77400000.0
2009-11-03 03:54:00,1.67295,1.67295,1.6728,1.6729,111800000.0
2009-11-03 03:55:00,1.6728,1.67315,1.67275,1.67295,101600000.0
2009-11-03 03:56:00,1.6728,1.67295,1.6726,1.67265,125000000.0
2009-11-03 03:57:00,1.67275,1.67285,1.67265,1.67275,68400000.0
2009-11-03 03:58:00,1.67275,1.673,1.6727,1.6729,72600000.0
2009-11-03 03:59:00,1.673,1.6731,1.6728,1.673,99900000.0
2009-11-03 04:00:00,1.6729,1.67305,1.6727,1.6727,56800000.0
2009-11-03 04:01:00,1.67275,1.6729,1.67275,1.6729,32200000.0
2009-11-03 04:02:00,1.67285,1.6731,1.67285,1.6731,24400000.0
2009-11-03 04:03:00,1.6731,1.6733,1.6731,1.67325,35500000.0
2009-11-03 04:04:00,1.67325,1.6733,1.67315,1.6732,39600000.0
2009-11-03 04:05:00,1.67325,1.6733,1.673,1.6731,85000000.0
2009-11-03 04:06:00,1.6731,1.6732,1.67295,1.67305,59600000.0
2009-11-03 04:07:00,1.673,1.67315,1.67285,1.6729,94800000.0
2009-11-03 04:08:00,1.6729,1.673,1.67285,1.67295,35800000.0
2009-11-03 04:09:00,1.673,1.67305,1.67295,1.67295,20000000.0
2009-11-03 04:10:00,1.6729,1.673,1.6729,1.673,8400000.0
2009-11-03 04:11:00,1.67295,1.673,1.6727,1.6728,34500000.0
2009-11-03 04:12:00,1.6728,1.67285,1.6727,1.6727,26800000.0
2009-11-03 04:13:00,1.67275,1.67275,1.6726,1.67265,19000000.0
2009-11-03 04:14:00,1.67265,1.6727,1.67255,1.67265,56400000.0
2009-11-03 04:15:00,1.67265,1.6727,1.67255,1.6726,59000000.0
2009-11-03 04:16:00,1.6726,1.6727,1.67255,1.67265,39400000.0
2009-11-03 04:17:00,1.67255,1.6727,1.67255,1.67265,37800000.0
2009-11-03 04:18:00,1.67265,1.67275,1.67265,1.67275,33600000.0
2009-11-03 04:19:00,1.67275,1.67285,1.6727,1.67275,66200000.0
2009-11-03 04:20:00,1.6727,1.6729,1.6726,1.6727,82700000.0
2009-11-03 04:21:00,1.6727,1.67285,1.67265,1.6728,63300000.0
2009-11-03 04:22:00,1.6727,1.6729,1.6726,1.67265,61300000.0
2009-11-03 04:23:00,1.67265,1.6727,1.6725,1.67265,35900000.0
2009-11-03 04:24:00,1.67265,1.67265,1.67255,1.6726,49100000.0
2009-11-03 04:25:00,1.6726,1.6726,1.6725,1.6726,15500000.0
2009-11-03 04:26:00,1.67255,1.67265,1.67255,1.6726,30100000.0
2009-11-03 04:27:00,1.6726,1.6726,1.67255,1.6726,65000000.0
2009-11-03 04:28:00,1.67255,1.6727,1.6725,1.67255,57600000.0
2009-11-03 04:29:00,1.6726,1.6727,1.67255,1.67255,65500000.0
2009-11-03 04:30:00,1.67255,1.6728,1.6725,1.6728,69600000.0
2009-11-03 04:31:00,1.67275,1.6728,1.6725,1.6726,63500000.0
2009-11-03 04:32:00,1.6726,1.6728,1.67255,1.67265,50200000.0
2009-11-03 04:33:00,1.67265,1.67285,1.67265,1.67265,49800000.0
2009-11-03 04:34:00,1.6727,1.6727,1.6726,1.67265,14000000.0
2009-11-03 04:35:00,1.67275,1.6728,1.67255,1.67265,61000000.0
2009-11-03 04:36:00,1.6726,1.6727,1.6726,1.6727,26900000.0
2009-11-03 04:37:00,1.6727,1.67275,1.67265,1.6727,48200000.0
2009-11-03 04:38:00,1.67265,1.67285,1.6726,1.67275,74600000.0
2009-11-03 04:39:00,1.67275,1.6728,1.6727,1.6727,58200000.0
2009-11-03 04:40:00,1.6727,1.6727,1.67255,1.6727,32600000.0
2009-11-03 04:41:00,1.6727,1.6727,1.6726,1.67265,38200000.0
2009-11-03 04:42:00,1.67265,1.67285,1.67265,1.6727,53900000.0
2009-11-03 04:43:00,1.6727,1.67305,1.6727,1.67295,71600000.0
2009-11-03 04:44:00,1.673,1.673,1.67245,1.67245,87300000.0
2009-11-03 04:45:00,1.6724,1.67265,1.6722,1.6725,80200000.0
2009-11-03 04:46:00,1.67245,1.67255,1.6719,1.6719,92800000.0
2009-11-03 04:47:00,1.6719,1.6722,1.67185,1.67195,84000000.0
2009-11-03 04:48:00,1.67185,1.6721,1.6718,1.67205,46000000.0
2009-11-03 04:49:00,1.67205,1.67205,1.6719,1.672,36200000.0
2009-11-03 04:50:00,1.672,1.6722,1.67185,1.6722,99700000.0
2009-11-03 04:51:00,1.6722,1.6722,1.672,1.67215,52600000.0
2009-11-03 04:52:00,1.67215,1.67225,1.6721,1.67215,49800000.0
2009-11-03 04:53:00,1.67215,1.6725,1.67215,1.6725,89400000.0
2009-11-03 04:54:00,1.6724,1.6725,1.67235,1.6724,41400000.0
2009-11-03 04:55:00,1.6724,1.6725,1.6723,1.6725,90400000.0
2009-11-03 04:56:00,1.67245,1.67255,1.6724,1.67245,64600000.0
2009-11-03 04:57:00,1.6724,1.6727,1.6724,1.67255,116700000.0
2009-11-03 04:58:00,1.67265,1.67275,1.67255,1.67265,56300000.0
2009-11-03 04:59:00,1.6726,1.6727,1.6725,1.6726,61700000.0
2009-11-03 05:00:00,1.67265,1.6728,1.6725,1.6725,50700000.0
2009-11-03 05:01:00,1.6726,1.6727,1.6725,1.67265,47000000.0
2009-11-03 05:02:00,1.67265,1.6727,1.6724,1.67245,79100000.0
2009-11-03 05:03:00,1.67245,1.67285,1.67245,1.67285,84600000.0
2009-11-03 05:04:00,1.6728,1.6728,1.6728,1.6728,2800000.0
2009-11-03 05:05:00,1.67285,1.67285,1.67255,1.67255,57900000.0
2009-11-03 05:06:00,1.6726,1.67285,1.67255,1.6728,89100000.0
2009-11-03 05:07:00,1.6728,1.6729,1.6728,1.67285,50200000.0
2009-11-03 05:08:00,1.6728,1.67285,1.6726,1.67265,48400000.0
2009-11-03 05:09:00,1.67265,1.6728,1.67255,1.67255,74000000.0
2009-11-03 05:10:00,1.67255,1.67255,1.67245,1.6725,23900000.0
2009-11-03 05:11:00,1.6725,1.6727,1.6725,1.67265,57100000.0
2009-11-03 05:12:00,1.67265,1.67285,1.6726,1.6727,34400000.0
2009-11-03 05:13:00,1.6727,1.6727,1.67245,1.67245,42500000.0
2009-11-03 05:14:00,1.67245,1.67265,1.67245,1.6726,77400000.0
2009-11-03 05:15:00,1.67255,1.6727,1.67255,1.6727,17400000.0
2009-11-03 05:16:00,1.67265,1.67265,1.67265,1.67265,8000000.0
2009-11-03 05:17:00,1.6726,1.67265,1.6726,1.67265,2000000.0
2009-11-03 05:18:00,1.6726,1.673,1.67255,1.67295,22700000.0
2009-11-03 05:19:00,1.67295,1.67305,1.67295,1.673,39300000.0
2009-11-03 05:20:00,1.673,1.67325,1.673,1.67325,66500000.0
2009-11-03 05:21:00,1.67325,1.67335,1.67325,1.67335,33700000.0
2009-11-03 05:22:00,1.67335,1.6734,1.6733,1.67335,39500000.0
2009-11-03 05:23:00,1.6734,1.6734,1.67325,1.6733,64300000.0
2009-11-03 05:24:00,1.6733,1.67335,1.67315,1.67315,73600000.0
2009-11-03 05:25:00,1.67315,1.6732,1.67285,1.67285,92800000.0
2009-11-03 05:26:00,1.6729,1.6731,1.6729,1.67305,103000000.0
2009-11-03 05:27:00,1.67305,1.6732,1.672,1.6724,170800000.0
2009-11-03 05:28:00,1.6724,1.67245,1.6722,1.67245,57600000.0
2009-11-03 05:29:00,1.6724,1.67255,1.67225,1.67255,100400000.0
2009-11-03 05:30:00,1.67255,1.67285,1.67235,1.6724,142400000.0
2009-11-03 05:31:00,1.6724,1.67245,1.67155,1.6717,194500000.0
2009-11-03 05:32:00,1.67175,1.67185,1.67135,1.67135,153000000.0
2009-11-03 05:33:00,1.67135,1.6718,1.67105,1.6718,135800000.0
2009-11-03 05:34:00,1.67185,1.67255,1.6717,1.67235,165300000.0
2009-11-03 05:35:00,1.6724,1.67255,1.6719,1.672,152800000.0
2009-11-03 05:36:00,1.67195,1.6721,1.67185,1.672,147400000.0
2009-11-03 05:37:00,1.672,1.6722,1.67135,1.6715,148400000.0
2009-11-03 05:38:00,1.6714,1.6717,1.67135,1.67155,89700000.0
2009-11-03 05:39:00,1.6715,1.6716,1.67135,1.6714,133700000.0
2009-11-03 05:40:00,1.67145,1.67175,1.6714,1.6717,110400000.0
2009-11-03 05:41:00,1.6717,1.67225,1.6717,1.6722,105300000.0
2009-11-03 05:42:00,1.67225,1.6723,1.6721,1.67215,96200000.0
2009-11-03 05:43:00,1.6722,1.6722,1.6719,1.6721,100000000.0
2009-11-03 05:44:00,1.6721,1.6722,1.67195,1.672,99100000.0
2009-11-03 05:45:00,1.672,1.6722,1.6718,1.67185,103300000.0
2009-11-03 05:46:00,1.6719,1.67205,1.67175,1.6719,79800000.0
2009-11-03 05:47:00,1.6719,1.67205,1.6719,1.67195,34700000.0
2009-11-03 05:48:00,1.67195,1.67205,1.67175,1.67195,90600000.0
2009-11-03 05:49:00,1.67195,1.67215,1.6718,1.67195,116400000.0
2009-11-03 05:50:00,1.67185,1.6721,1.67175,1.6721,82400000.0
2009-11-03 05:51:00,1.67215,1.6723,1.67195,1.67205,95900000.0
2009-11-03 05:52:00,1.67205,1.67205,1.67195,1.67205,77900000.0
2009-11-03 05:53:00,1.67205,1.67225,1.672,1.67215,90600000.0
2009-11-03 05:54:00,1.67215,1.6723,1.67205,1.6722,90500000.0
2009-11-03 05:55:00,1.6722,1.6725,1.6722,1.6724,104700000.0
2009-11-03 05:56:00,1.67235,1.6724,1.67225,1.6723,62800000.0
2009-11-03 05:57:00,1.6723,1.6723,1.67215,1.6722,22900000.0
2009-11-03 05:58:00,1.6722,1.67235,1.6721,1.6721,63800000.0
2009-11-03 05:59:00,1.6721,1.67235,1.6719,1.67225,86700000.0
2009-11-03 06:00:00,1.6721,1.6722,1.6716,1.6718,144900000.0
2009-11-03 06:01:00,1.6718,1.6727,1.6718,1.6727,91700000.0
2009-11-03 06:02:00,1.6726,1.6729,1.6725,1.67265,120300000.0
2009-11-03 06:03:00,1.6727,1.6727,1.6725,1.67255,49500000.0
2009-11-03 06:04:00,1.67255,1.67255,1.6725,1.67255,39000000.0
2009-11-03 06:05:00,1.67255,1.67255,1.67205,1.6722,118100000.0
2009-11-03 06:06:00,1.6722,1.6723,1.67205,1.6721,93000000.0
2009-11-03 06:07:00,1.6721,1.6723,1.6721,1.6722,93200000.0
2009-11-03 06:08:00,1.6722,1.67225,1.6721,1.6722,100700000.0
2009-11-03 06:09:00,1.67225,1.67225,1.6721,1.67225,47400000.0
2009-11-03 06:10:00,1.67225,1.67235,1.67215,1.6722,99700000.0
2009-11-03 06:11:00,1.67215,1.67215,1.6718,1.6718,106600000.0
2009-11-03 06:12:00,1.6718,1.67245,1.67175,1.67235,107800000.0
2009-11-03 06:13:00,1.67235,1.6724,1.6723,1.67235,22700000.0
2009-11-03 06:14:00,1.67235,1.67245,1.67225,1.6723,88300000.0
2009-11-03 06:15:00,1.6723,1.6728,1.6723,1.6728,74200000.0
2009-11-03 06:16:00,1.6728,1.6732,1.67275,1.6732,105300000.0
2009-11-03 06:17:00,1.6732,1.67335,1.67275,1.67285,106600000.0
2009-11-03 06:18:00,1.67285,1.673,1.6723,1.67245,83100000.0
2009-11-03 06:19:00,1.67245,1.67265,1.67245,1.6726,76200000.0
2009-11-03 06:20:00,1.67255,1.6727,1.6724,1.67255,132900000.0
2009-11-03 06:21:00,1.67255,1.67255,1.6724,1.67255,30300000.0
2009-11-03 06:22:00,1.67255,1.67275,1.6724,1.6727,78100000.0
2009-11-03 06:23:00,1.6727,1.6727,1.6724,1.6725,50300000.0
2009-11-03 06:24:00,1.67255,1.6727,1.67235,1.6724,83800000.0
2009-11-03 06:25:00,1.6724,1.67255,1.67235,1.6725,50900000.0
2009-11-03 06:26:00,1.6725,1.6726,1.67225,1.67245,101800000.0
2009-11-03 06:27:00,1.67245,1.67255,1.67245,1.67255,55300000.0
2009-11-03 06:28:00,1.6725,1.67275,1.6723,1.6723,78200000.0
2009-11-03 06:29:00,1.67235,1.67235,1.67215,1.6722,69100000.0
2009-11-03 06:30:00,1.6722,1.6724,1.672,1.67235,102000000.0
2009-11-03 06:31:00,1.6723,1.6723,1.67175,1.6718,121700000.0
2009-11-03 06:32:00,1.6718,1.67245,1.6718,1.67245,76400000.0
2009-11-03 06:33:00,1.67235,1.6724,1.67205,1.67225,70800000.0
2009-11-03 06:34:00,1.67225,1.67225,1.67175,1.67175,124700000.0
2009-11-03 06:35:00,1.67175,1.6723,1.67175,1.6722,127700000.0
2009-11-03 06:36:00,1.6722,1.67225,1.67195,1.67205,125000000.0
2009-11-03 06:37:00,1.672,1.67235,1.672,1.67235,130700000.0
2009-11-03 06:38:00,1.67235,1.67235,1.67205,1.67215,199200000.0
2009-11-03 06:39:00,1.67215,1.67245,1.67215,1.67235,138300000.0
2009-11-03 06:40:00,1.67235,1.6726,1.67235,1.6725,82700000.0
2009-11-03 06:41:00,1.67245,1.6725,1.67215,1.6723,140500000.0
2009-11-03 06:42:00,1.6723,1.6724,1.67225,1.6724,54900000.0
2009-11-03 06:43:00,1.6724,1.6725,1.67225,1.67245,81700000.0
2009-11-03 06:44:00,1.67245,1.67265,1.6724,1.6725,57000000.0
2009-11-03 06:45:00,1.6725,1.67265,1.67245,1.6725,71700000.0
2009-11-03 06:46:00,1.6725,1.6728,1.67245,1.6727,110300000.0
2009-11-03 06:47:00,1.6727,1.67285,1.6726,1.67285,83000000.0
2009-11-03 06:48:00,1.67285,1.6729,1.67265,1.67265,80600000.0
2009-11-03 06:49:00,1.6727,1.67275,1.67265,1.67265,63800000.0
2009-11-03 06:50:00,1.67265,1.6727,1.67245,1.6725,82600000.0
2009-11-03 06:51:00,1.6725,1.67295,1.6725,1.6728,139500000.0
2009-11-03 06:52:00,1.6728,1.6728,1.6727,1.67275,22000000.0
2009-11-03 06:53:00,1.67275,1.67295,1.67275,1.67295,42800000.0
2009-11-03 06:54:00,1.67295,1.67305,1.6728,1.67285,83200000.0
2009-11-03 06:55:00,1.6728,1.673,1.6728,1.67295,88800000.0
2009-11-03 06:56:00,1.673,1.673,1.67275,1.6728,41200000.0
2009-11-03 06:57:00,1.6728,1.6728,1.6722,1.6725,87600000.0
2009-11-03 06:58:00,1.6724,1.67255,1.6722,1.6724,73800000.0
2009-11-03 06:59:00,1.6724,1.6724,1.6723,1.6724,56200000.0
2009-11-03 07:00:00,1.67235,1.6726,1.67235,1.6725,38000000.0
2009-11-03 07:01:00,1.6725,1.67255,1.6723,1.67235,55400000.0
2009-11-03 07:02:00,1.6723,1.6726,1.67225,1.67245,83300000.0
2009-11-03 07:03:00,1.6724,1.67245,1.67225,1.67225,63200000.0
2009-11-03 07:04:00,1.67225,1.67225,1.67215,1.67225,44200000.0
2009-11-03 07:05:00,1.67225,1.6724,1.6722,1.67225,83300000.0
2009-11-03 07:06:00,1.67225,1.67225,1.6722,1.6722,40500000.0
2009-11-03 07:07:00,1.6722,1.67225,1.67215,1.67225,80200000.0
2009-11-03 07:08:00,1.6722,1.6723,1.6721,1.67225,77500000.0
2009-11-03 07:09:00,1.67225,1.6726,1.67225,1.67245,73400000.0
2009-11-03 07:10:00,1.67245,1.67265,1.6724,1.6725,104300000.0
2009-11-03 07:11:00,1.6725,1.6725,1.67245,1.67245,44200000.0
2009-11-03 07:12:00,1.67245,1.6726,1.6724,1.6724,71500000.0
2009-11-03 07:13:00,1.6725,1.6725,1.6724,1.6724,42100000.0
2009-11-03 07:14:00,1.6724,1.67245,1.67235,1.6724,58100000.0
2009-11-03 07:15:00,1.6722,1.6723,1.67205,1.67205,32500000.0
2009-11-03 07:16:00,1.672,1.6724,1.672,1.6723,75500000.0
2009-11-03 07:17:00,1.6723,1.67235,1.67205,1.6722,53900000.0
2009-11-03 07:18:00,1.6722,1.67225,1.67205,1.6721,26600000.0
2009-11-03 07:19:00,1.67215,1.6722,1.672,1.672,72200000.0
2009-11-03 07:20:00,1.6721,1.67225,1.67205,1.67225,45200000.0
2009-11-03 07:21:00,1.6722,1.67245,1.6721,1.6723,84100000.0
2009-11-03 07:22:00,1.67225,1.6723,1.6722,1.67225,47800000.0
2009-11-03 07:23:00,1.6723,1.6723,1.6723,1.6723,1000000.0
2009-11-03 07:24:00,1.6723,1.6724,1.67225,1.6723,14800000.0
2009-11-03 07:25:00,1.67225,1.67235,1.67225,1.67225,42500000.0
2009-11-03 07:26:00,1.67225,1.6724,1.6722,1.6722,126600000.0
2009-11-03 07:27:00,1.67215,1.6723,1.67215,1.6722,30000000.0
2009-11-03 07:28:00,1.6722,1.6722,1.67205,1.6722,58700000.0
2009-11-03 07:29:00,1.6721,1.67225,1.67205,1.67215,130700000.0
2009-11-03 07:30:00,1.6722,1.67235,1.67215,1.67225,42100000.0
2009-11-03 07:31:00,1.67235,1.67245,1.6722,1.67235,53300000.0
2009-11-03 07:32:00,1.6723,1.6726,1.6723,1.67245,68100000.0
2009-11-03 07:33:00,1.6725,1.67255,1.67235,1.67255,40000000.0
2009-11-03 07:34:00,1.67245,1.67255,1.67245,1.67245,82500000.0
2009-11-03 07:35:00,1.67255,1.67255,1.6723,1.6725,58400000.0
2009-11-03 07:36:00,1.6725,1.67255,1.6725,1.6725,22400000.0
2009-11-03 07:37:00,1.67245,1.67255,1.67225,1.6725,82800000.0
2009-11-03 07:38:00,1.6725,1.67255,1.67225,1.67235,39600000.0
2009-11-03 07:39:00,1.6725,1.6726,1.67225,1.67235,72600000.0
2009-11-03 07:40:00,1.67235,1.67235,1.67225,1.6723,28700000.0
2009-11-03 07:41:00,1.67225,1.67225,1.6722,1.67225,16000000.0
2009-11-03 07:42:00,1.67225,1.6723,1.67225,1.67225,15600000.0
2009-11-03 07:43:00,1.67225,1.6724,1.6722,1.67225,51700000.0
2009-11-03 07:44:00,1.67225,1.67275,1.6722,1.67275,43800000.0
2009-11-03 07:45:00,1.67275,1.67275,1.6725,1.67265,45400000.0
2009-11-03 07:46:00,1.67265,1.6727,1.6726,1.6727,8500000.0
2009-11-03 07:47:00,1.67265,1.6727,1.6724,1.67265,75300000.0
2009-11-03 07:48:00,1.6727,1.67325,1.6727,1.67315,71200000.0
2009-11-03 07:49:00,1.67305,1.6736,1.67305,1.67345,111400000.0
2009-11-03 07:50:00,1.6735,1.67375,1.67345,1.6736,122900000.0
2009-11-03 07:51:00,1.6736,1.67365,1.67325,1.67325,80400000.0
2009-11-03 07:52:00,1.6732,1.67325,1.6729,1.67295,108500000.0
2009-11-03 07:53:00,1.67295,1.6732,1.67295,1.6731,93100000.0
2009-11-03 07:54:00,1.67305,1.67305,1.67295,1.673,22700000.0
2009-11-03 07:55:00,1.67305,1.6734,1.67295,1.67335,114500000.0
2009-11-03 07:56:00,1.67335,1.6734,1.6731,1.67335,135600000.0
2009-11-03 07:57:00,1.67335,1.67335,1.6732,1.67325,67800000.0
2009-11-03 07:58:00,1.67325,1.67325,1.67285,1.6729,66500000.0
2009-11-03 07:59:00,1.67285,1.67285,1.67245,1.6728,133800000.0
2009-11-03 08:00:00,1.6728,1.67295,1.6727,1.6728,64600000.0
2009-11-03 08:01:00,1.6728,1.67285,1.67265,1.67275,79900000.0
2009-11-03 08:02:00,1.6728,1.67285,1.67255,1.67265,118100000.0
2009-11-03 08:03:00,1.6726,1.67265,1.6723,1.6724,169700000.0
2009-11-03 08:04:00,1.6724,1.6725,1.6722,1.67225,90400000.0
2009-11-03 08:05:00,1.67225,1.67265,1.67225,1.67235,89000000.0
2009-11-03 08:06:00,1.67235,1.6724,1.67225,1.67225,39600000.0
2009-11-03 08:07:00,1.67225,1.67235,1.67225,1.67235,18000000.0
2009-11-03 08:08:00,1.67235,1.67235,1.67225,1.6723,22300000.0
2009-11-03 08:09:00,1.6723,1.67245,1.6722,1.67245,70400000.0
2009-11-03 08:10:00,1.6724,1.67245,1.6724,1.67245,27600000.0
2009-11-03 08:11:00,1.67245,1.6725,1.6723,1.6725,17800000.0
2009-11-03 08:12:00,1.6725,1.67255,1.67235,1.67245,77200000.0
2009-11-03 08:13:00,1.6725,1.67255,1.67235,1.6724,34300000.0
2009-11-03 08:14:00,1.6724,1.6725,1.67235,1.67245,72100000.0
2009-11-03 08:15:00,1.67245,1.67245,1.6724,1.6724,32500000.0
2009-11-03 08:16:00,1.67235,1.67245,1.6723,1.67245,22000000.0
2009-11-03 08:17:00,1.67245,1.67245,1.67205,1.6721,22000000.0
2009-11-03 08:18:00,1.6721,1.67225,1.67185,1.67215,36800000.0
2009-11-03 08:19:00,1.6721,1.67235,1.67205,1.6723,44700000.0
2009-11-03 08:20:00,1.6721,1.6721,1.67195,1.6721,19300000.0
2009-11-03 08:21:00,1.67195,1.67195,1.6719,1.6719,21900000.0
2009-11-03 08:22:00,1.6719,1.67205,1.67185,1.67195,23700000.0
2009-11-03 08:23:00,1.67195,1.67205,1.67185,1.67205,48200000.0
2009-11-03 08:24:00,1.67205,1.6722,1.67195,1.6721,93000000.0
2009-11-03 08:25:00,1.6721,1.6723,1.672,1.67225,60000000.0
2009-11-03 08:26:00,1.6723,1.6723,1.6722,1.6723,45400000.0
2009-11-03 08:27:00,1.67225,1.6724,1.672,1.672,73400000.0
2009-11-03 08:28:00,1.6721,1.67225,1.672,1.6721,71200000.0
2009-11-03 08:29:00,1.6721,1.6722,1.6721,1.6721,24800000.0
2009-11-03 08:30:00,1.6721,1.67215,1.67205,1.67215,24900000.0
2009-11-03 08:31:00,1.67215,1.6722,1.6721,1.67215,21300000.0
2009-11-03 08:32:00,1.67225,1.67245,1.6722,1.67245,31000000.0
2009-11-03 08:33:00,1.67245,1.6725,1.67235,1.67235,12600000.0
2009-11-03 08:34:00,1.6723,1.67245,1.6723,1.67245,17800000.0
2009-11-03 08:35:00,1.6724,1.67245,1.6724,1.67245,20800000.0
2009-11-03 08:36:00,1.6725,1.6726,1.67245,1.67255,37900000.0
2009-11-03 08:37:00,1.6726,1.6726,1.67245,1.6725,31800000.0
2009-11-03 08:38:00,1.6725,1.67255,1.6724,1.6724,56900000.0
2009-11-03 08:39:00,1.6724,1.6725,1.67235,1.6724,46600000.0
2009-11-03 08:40:00,1.67235,1.67255,1.6721,1.67235,96900000.0
2009-11-03 08:41:00,1.6724,1.67245,1.67215,1.6723,69400000.0
2009-11-03 08:42:00,1.6723,1.67245,1.67215,1.67225,58600000.0
2009-11-03 08:43:00,1.67225,1.67235,1.67195,1.6722,75900000.0
2009-11-03 08:44:00,1.6722,1.67235,1.6722,1.6723,37500000.0
2009-11-03 08:45:00,1.6723,1.6723,1.67215,1.67215,40900000.0
2009-11-03 08:46:00,1.67215,1.6723,1.6718,1.67185,88400000.0
2009-11-03 08:47:00,1.6719,1.67195,1.67175,1.6719,53400000.0
2009-11-03 08:48:00,1.6719,1.67205,1.67185,1.67205,40400000.0
2009-11-03 08:49:00,1.67205,1.67205,1.67175,1.67175,28400000.0
2009-11-03 08:50:00,1.6717,1.6718,1.6717,1.67175,18700000.0
2009-11-03 08:51:00,1.67175,1.67175,1.6715,1.67155,35300000.0
2009-11-03 08:52:00,1.6716,1.6716,1.6714,1.67145,140100000.0
2009-11-03 08:53:00,1.6715,1.67195,1.67145,1.67175,89700000.0
2009-11-03 08:54:00,1.67175,1.67175,1.6714,1.67145,90300000.0
2009-11-03 08:55:00,1.67145,1.6715,1.6713,1.67145,69700000.0
2009-11-03 08:56:00,1.67135,1.6716,1.67135,1.6716,36600000.0
2009-11-03 08:57:00,1.6716,1.6716,1.6714,1.6714,45600000.0
2009-11-03 08:58:00,1.6714,1.6714,1.67125,1.6713,33900000.0
2009-11-03 08:59:00,1.6713,1.6714,1.6712,1.6713,67600000.0
2009-11-03 09:00:00,1.67135,1.6715,1.67115,1.67125,123700000.0
2009-11-03 09:01:00,1.67125,1.6714,1.6709,1.671,111000000.0
2009-11-03 09:02:00,1.671,1.67165,1.67085,1.67165,121600000.0
2009-11-03 09:03:00,1.67165,1.6721,1.67155,1.6721,185400000.0
2009-11-03 09:04:00,1.67205,1.6723,1.6719,1.6723,150100000.0
2009-11-03 09:05:00,1.67235,1.67275,1.67225,1.67245,176700000.0
2009-11-03 09:06:00,1.67255,1.6726,1.67185,1.67205,184400000.0
2009-11-03 09:07:00,1.67205,1.67225,1.67155,1.6718,167900000.0
2009-11-03 09:08:00,1.6718,1.6718,1.6714,1.67175,117900000.0
2009-11-03 09:09:00,1.67175,1.67195,1.67135,1.67155,120200000.0
2009-11-03 09:10:00,1.6715,1.6721,1.6715,1.67205,207900000.0
2009-11-03 09:11:00,1.6721,1.6724,1.6721,1.67215,104900000.0
2009-11-03 09:12:00,1.67215,1.6723,1.6716,1.6718,125400000.0
2009-11-03 09:13:00,1.67175,1.67185,1.6716,1.6718,117900000.0
2009-11-03 09:14:00,1.6718,1.6722,1.6718,1.672,157900000.0
2009-11-03 09:15:00,1.67205,1.67245,1.67185,1.6724,251800000.0
2009-11-03 09:16:00,1.6724,1.6724,1.67165,1.67175,180600000.0
2009-11-03 09:17:00,1.6717,1.672,1.6714,1.67195,227300000.0
2009-11-03 09:18:00,1.67195,1.67215,1.6717,1.67195,194800000.0
2009-11-03 09:19:00,1.67195,1.672,1.67155,1.67165,198000000.0
2009-11-03 09:20:00,1.67165,1.67205,1.6715,1.67205,174600000.0
2009-11-03 09:21:00,1.67205,1.6721,1.67135,1.67135,208800000.0
2009-11-03 09:22:00,1.6714,1.6719,1.6714,1.6719,144900000.0
2009-11-03 09:23:00,1.6718,1.6721,1.67155,1.6721,171700000.0
2009-11-03 09:24:00,1.67205,1.67355,1.67185,1.67345,204400000.0
2009-11-03 09:25:00,1.67345,1.6737,1.67245,1.6726,200800000.0
2009-11-03 09:26:00,1.67255,1.6735,1.67245,1.6735,219700000.0
2009-11-03 09:27:00,1.6735,1.67355,1.67315,1.6733,234400000.0
2009-11-03 09:28:00,1.6733,1.67345,1.6731,1.6732,228900000.0
2009-11-03 09:29:00,1.67315,1.67315,1.6729,1.67295,125200000.0
2009-11-03 09:30:00,1.67295,1.673,1.6728,1.6729,125100000.0
2009-11-03 09:31:00,1.6729,1.6732,1.6729,1.67295,151000000.0
2009-11-03 09:32:00,1.67295,1.673,1.6728,1.673,98400000.0
2009-11-03 09:33:00,1.673,1.673,1.67145,1.6721,344500000.0
2009-11-03 09:34:00,1.6723,1.67255,1.6717,1.6722,330500000.0
2009-11-03 09:35:00,1.6722,1.6723,1.6717,1.6717,147300000.0
2009-11-03 09:36:00,1.6717,1.6721,1.6717,1.67195,147400000.0
2009-11-03 09:37:00,1.67195,1.67205,1.6707,1.6707,230800000.0
2009-11-03 09:38:00,1.6707,1.6707,1.6699,1.66995,270500000.0
2009-11-03 09:39:00,1.66995,1.6701,1.66975,1.67,313300000.0
2009-11-03 09:40:00,1.67,1.67025,1.66985,1.6702,277500000.0
2009-11-03 09:41:00,1.67015,1.67045,1.67005,1.6703,267400000.0
2009-11-03 09:42:00,1.6703,1.67055,1.6702,1.67025,141200000.0
2009-11-03 09:43:00,1.67025,1.6704,1.67005,1.6702,182600000.0
2009-11-03 09:44:00,1.6702,1.67025,1.67005,1.6702,174800000.0
2009-11-03 09:45:00,1.6702,1.67025,1.6696,1.6696,107400000.0
2009-11-03 09:46:00,1.6696,1.6699,1.6691,1.6696,206000000.0
2009-11-03 09:47:00,1.6696,1.66965,1.66915,1.66955,613800001.0
2009-11-03 09:48:00,1.66955,1.6698,1.66885,1.669,451400000.0
2009-11-03 09:49:00,1.669,1.66905,1.6673,1.66745,409400000.0
2009-11-03 09:50:00,1.66745,1.6681,1.6674,1.6679,334400000.0
2009-11-03 09:51:00,1.6679,1.668,1.66735,1.6674,226000000.0
2009-11-03 09:52:00,1.6674,1.66755,1.6668,1.6675,313100000.0
2009-11-03 09:53:00,1.6675,1.6677,1.66715,1.6676,164200000.0
2009-11-03 09:54:00,1.66755,1.66755,1.6667,1.66675,183300000.0
2009-11-03 09:55:00,1.66675,1.6672,1.66645,1.66665,223800000.0
2009-11-03 09:56:00,1.66665,1.66725,1.6664,1.6672,234200000.0
2009-11-03 09:57:00,1.6672,1.66785,1.667,1.66785,240300000.0
2009-11-03 09:58:00,1.66795,1.66805,1.66775,1.66785,150200000.0
2009-11-03 09:59:00,1.66785,1.66795,1.6667,1.6675,224000000.0
2009-11-03 10:00:00,1.6675,1.66855,1.6675,1.6681,211000000.0
2009-11-03 10:01:00,1.6682,1.6687,1.66805,1.66865,212500000.0
2009-11-03 10:02:00,1.66865,1.66935,1.6684,1.66925,301900000.0
2009-11-03 10:03:00,1.6693,1.6696,1.6692,1.6693,276700000.0
2009-11-03 10:04:00,1.6693,1.6697,1.66915,1.66965,211100000.0
2009-11-03 10:05:00,1.66975,1.6701,1.66935,1.67005,127500000.0
2009-11-03 10:06:00,1.67,1.6702,1.6696,1.6696,180500000.0
2009-11-03 10:07:00,1.6696,1.6704,1.6696,1.67015,341800000.0
2009-11-03 10:08:00,1.67015,1.67025,1.66985,1.66985,275800000.0
2009-11-03 10:09:00,1.66985,1.66995,1.66925,1.66955,308900000.0
2009-11-03 10:10:00,1.6695,1.6695,1.66915,1.6692,290600000.0
2009-11-03 10:11:00,1.6692,1.6695,1.66915,1.6695,152900000.0
2009-11-03 10:12:00,1.6695,1.6695,1.66915,1.6694,303900000.0
2009-11-03 10:13:00,1.66955,1.6696,1.66925,1.6695,191800000.0
2009-11-03 10:14:00,1.6695,1.67045,1.66945,1.67005,271500000.0
2009-11-03 10:15:00,1.67005,1.6702,1.66985,1.67005,233700000.0
2009-11-03 10:16:00,1.67005,1.67005,1.6693,1.66955,380200000.0
2009-11-03 10:17:00,1.66955,1.66975,1.66925,1.66925,265700000.0
2009-11-03 10:18:00,1.66925,1.66935,1.66895,1.66915,246400000.0
2009-11-03 10:19:00,1.6692,1.6692,1.66865,1.66895,430500000.0
2009-11-03 10:20:00,1.66895,1.6698,1.6689,1.66945,390000000.0
2009-11-03 10:21:00,1.66945,1.6701,1.66945,1.6699,367400000.0
2009-11-03 10:22:00,1.6699,1.67015,1.66955,1.66975,330000000.0
2009-11-03 10:23:00,1.66975,1.67005,1.66965,1.66995,172900000.0
2009-11-03 10:24:00,1.66995,1.6701,1.66935,1.67,413300000.0
2009-11-03 10:25:00,1.67,1.67035,1.66985,1.66985,438200000.0
2009-11-03 10:26:00,1.6698,1.67015,1.66965,1.6699,299400000.0
2009-11-03 10:27:00,1.6699,1.67005,1.66955,1.6697,165200000.0
2009-11-03 10:28:00,1.66965,1.6703,1.66965,1.6701,390000000.0
2009-11-03 10:29:00,1.6701,1.6706,1.67,1.67035,345900000.0
2009-11-03 10:30:00,1.6704,1.67075,1.6701,1.6707,422600000.0
2009-11-03 10:31:00,1.6707,1.67085,1.67025,1.6704,280200000.0
2009-11-03 10:32:00,1.67035,1.6708,1.6702,1.67075,407300000.0
2009-11-03 10:33:00,1.67075,1.67105,1.6706,1.67105,418100000.0
2009-11-03 10:34:00,1.67105,1.6711,1.67075,1.67095,265900000.0
2009-11-03 10:35:00,1.671,1.6714,1.6709,1.671,357500000.0
2009-11-03 10:36:00,1.671,1.67105,1.6702,1.6704,381700000.0
2009-11-03 10:37:00,1.67045,1.6708,1.67045,1.6707,341200000.0
2009-11-03 10:38:00,1.6707,1.67125,1.6706,1.671,351100000.0
2009-11-03 10:39:00,1.67105,1.67115,1.6707,1.671,182300000.0
2009-11-03 10:40:00,1.671,1.671,1.6705,1.67065,267100000.0
2009-11-03 10:41:00,1.6708,1.671,1.6706,1.6709,364100000.0
2009-11-03 10:42:00,1.6709,1.67135,1.6709,1.67115,296000000.0
2009-11-03 10:43:00,1.67115,1.67115,1.67065,1.67065,271500000.0
2009-11-03 10:44:00,1.67065,1.6711,1.67055,1.67075,257300000.0
2009-11-03 10:45:00,1.67075,1.67105,1.6706,1.671,412300000.0
2009-11-03 10:46:00,1.671,1.6715,1.67095,1.6714,302000000.0
2009-11-03 10:47:00,1.6714,1.67245,1.67115,1.67175,303100000.0
2009-11-03 10:48:00,1.6717,1.67235,1.6714,1.67225,278800000.0
2009-11-03 10:49:00,1.67225,1.6731,1.67215,1.67225,308800000.0
2009-11-03 10:50:00,1.67225,1.67245,1.67205,1.67245,256400000.0
2009-11-03 10:51:00,1.67245,1.67245,1.67185,1.67225,282800000.0
2009-11-03 10:52:00,1.67215,1.6722,1.67195,1.67215,335700000.0
2009-11-03 10:53:00,1.67215,1.67255,1.6721,1.6724,339800000.0
2009-11-03 10:54:00,1.67245,1.673,1.6724,1.67255,315700000.0
2009-11-03 10:55:00,1.67255,1.67305,1.67255,1.67275,273800000.0
2009-11-03 10:56:00,1.67275,1.6732,1.67275,1.6729,396100000.0
2009-11-03 10:57:00,1.67285,1.67295,1.6726,1.6727,174800000.0
2009-11-03 10:58:00,1.6727,1.67275,1.67245,1.6725,287400000.0
2009-11-03 10:59:00,1.6725,1.67255,1.67215,1.67235,424400000.0
2009-11-03 11:00:00,1.6724,1.67285,1.6722,1.67225,257800000.0
2009-11-03 11:01:00,1.67225,1.6723,1.67175,1.6719,269900000.0
2009-11-03 11:02:00,1.6719,1.67205,1.6716,1.67165,258600000.0
2009-11-03 11:03:00,1.67165,1.67235,1.6716,1.672,383700000.0
2009-11-03 11:04:00,1.672,1.6721,1.67155,1.672,306500000.0
2009-11-03 11:05:00,1.672,1.6723,1.6715,1.67215,362600000.0
2009-11-03 11:06:00,1.67215,1.6723,1.67175,1.67205,320600000.0
2009-11-03 11:07:00,1.67205,1.67265,1.67205,1.67245,327200000.0
2009-11-03 11:08:00,1.67245,1.6726,1.67195,1.67235,269000000.0
2009-11-03 11:09:00,1.6724,1.6727,1.67215,1.6727,207400000.0
2009-11-03 11:10:00,1.6727,1.67275,1.6724,1.67255,173200000.0
2009-11-03 11:11:00,1.6726,1.6726,1.67195,1.67205,163400000.0
2009-11-03 11:12:00,1.6723,1.6724,1.6722,1.67235,156100000.0
2009-11-03 11:13:00,1.67235,1.67245,1.6723,1.67235,125600000.0
2009-11-03 11:14:00,1.67235,1.67265,1.6723,1.6726,179300000.0
2009-11-03 11:15:00,1.6726,1.67285,1.67255,1.6727,247500000.0
2009-11-03 11:16:00,1.67275,1.6729,1.67265,1.6727,260600000.0
2009-11-03 11:17:00,1.6727,1.6728,1.67235,1.67265,182000000.0
2009-11-03 11:18:00,1.67265,1.67275,1.6721,1.6721,129000000.0
2009-11-03 11:19:00,1.6721,1.67225,1.6719,1.6721,275600000.0
2009-11-03 11:20:00,1.6721,1.67225,1.67185,1.6721,330800000.0
2009-11-03 11:21:00,1.6721,1.67255,1.67195,1.67255,280400000.0
2009-11-03 11:22:00,1.67255,1.6731,1.6725,1.67305,143200000.0
2009-11-03 11:23:00,1.67305,1.67345,1.6729,1.67295,250000000.0
2009-11-03 11:24:00,1.673,1.67335,1.6729,1.67335,404600000.0
2009-11-03 11:25:00,1.67335,1.67335,1.67235,1.6726,350600000.0
2009-11-03 11:26:00,1.67265,1.67385,1.67265,1.67335,286200000.0
2009-11-03 11:27:00,1.67335,1.67375,1.67335,1.67355,182000000.0
2009-11-03 11:28:00,1.67355,1.67405,1.67355,1.67395,295500000.0
2009-11-03 11:29:00,1.67405,1.67455,1.67365,1.6745,291100000.0
2009-11-03 11:30:00,1.6744,1.67525,1.6744,1.67455,261000000.0
2009-11-03 11:31:00,1.6746,1.67485,1.6732,1.67325,365600000.0
2009-11-03 11:32:00,1.67325,1.6736,1.67305,1.6736,383200000.0
2009-11-03 11:33:00,1.67355,1.6749,1.6734,1.67475,430100000.0
2009-11-03 11:34:00,1.67475,1.6748,1.67405,1.67405,339200000.0
2009-11-03 11:35:00,1.6741,1.67485,1.6738,1.6748,395400000.0
2009-11-03 11:36:00,1.6748,1.675,1.67445,1.67475,363500000.0
2009-11-03 11:37:00,1.67475,1.67515,1.67425,1.6743,307000000.0
2009-11-03 11:38:00,1.6743,1.6745,1.674,1.6741,235900000.0
2009-11-03 11:39:00,1.67405,1.67415,1.67325,1.6736,349600000.0
2009-11-03 11:40:00,1.67355,1.67405,1.6733,1.67395,325600000.0
2009-11-03 11:41:00,1.674,1.6743,1.6737,1.67385,266600000.0
2009-11-03 11:42:00,1.67385,1.6745,1.67385,1.67445,236600000.0
2009-11-03 11:43:00,1.67445,1.6746,1.67395,1.6743,151300000.0
2009-11-03 11:44:00,1.6743,1.6745,1.67395,1.67395,266400000.0
2009-11-03 11:45:00,1.674,1.67425,1.67395,1.6742,298300000.0
2009-11-03 11:46:00,1.67415,1.67455,1.67415,1.6745,382900000.0
2009-11-03 11:47:00,1.67455,1.6748,1.67435,1.67435,397600000.0
2009-11-03 11:48:00,1.67435,1.67445,1.67415,1.6742,240900000.0
2009-11-03 11:49:00,1.67425,1.67425,1.67345,1.674,295200000.0
2009-11-03 11:50:00,1.674,1.67445,1.67385,1.67435,336400000.0
2009-11-03 11:51:00,1.6744,1.6757,1.674,1.6757,343100000.0
2009-11-03 11:52:00,1.6755,1.6755,1.67395,1.6752,408900000.0
2009-11-03 11:53:00,1.6752,1.6754,1.6749,1.6753,350800000.0
2009-11-03 11:54:00,1.6753,1.67535,1.6749,1.67505,354500000.0
2009-11-03 11:55:00,1.67505,1.6757,1.67485,1.6757,312100000.0
2009-11-03 11:56:00,1.67585,1.6767,1.6757,1.67595,352000000.0
2009-11-03 11:57:00,1.6759,1.6769,1.6758,1.67625,397400000.0
2009-11-03 11:58:00,1.6762,1.67675,1.67615,1.67665,265200000.0
2009-11-03 11:59:00,1.67675,1.67695,1.6762,1.6764,352000000.0
2009-11-03 12:00:00,1.67645,1.67675,1.67635,1.67655,405200000.0
2009-11-03 12:01:00,1.67655,1.67715,1.67645,1.67705,384200000.0
2009-11-03 12:02:00,1.67705,1.6792,1.67665,1.67895,318800000.0
2009-11-03 12:03:00,1.6789,1.6792,1.6785,1.679,292500000.0
2009-11-03 12:04:00,1.679,1.6793,1.67845,1.67845,345100000.0
2009-11-03 12:05:00,1.6785,1.67915,1.67845,1.67895,393600000.0
2009-11-03 12:06:00,1.67895,1.6796,1.67885,1.6796,335500000.0
2009-11-03 12:07:00,1.6794,1.68035,1.6794,1.67995,391800000.0
2009-11-03 12:08:00,1.68,1.68005,1.67935,1.6794,396200000.0
2009-11-03 12:09:00,1.67945,1.67995,1.679,1.6791,405100000.0
2009-11-03 12:10:00,1.6791,1.6799,1.67895,1.6797,275600000.0
2009-11-03 12:11:00,1.67975,1.67985,1.6794,1.67985,320400000.0
2009-11-03 12:12:00,1.67985,1.67995,1.67925,1.67955,305800000.0
2009-11-03 12:13:00,1.67955,1.6798,1.67935,1.6797,371200000.0
2009-11-03 12:14:00,1.6797,1.6797,1.679,1.6795,348700000.0
2009-11-03 12:15:00,1.6795,1.6796,1.6792,1.67925,211900000.0
2009-11-03 12:16:00,1.6793,1.68015,1.6793,1.68015,334600000.0
2009-11-03 12:17:00,1.68015,1.68075,1.68,1.68055,372400000.0
2009-11-03 12:18:00,1.68055,1.6807,1.6803,1.6805,325300000.0
2009-11-03 12:19:00,1.6805,1.68055,1.6802,1.68035,212000000.0
2009-11-03 12:20:00,1.68025,1.6824,1.68015,1.6824,351500000.0
2009-11-03 12:21:00,1.68235,1.6827,1.68175,1.68185,307700000.0
2009-11-03 12:22:00,1.68185,1.68185,1.68095,1.68125,249900000.0
2009-11-03 12:23:00,1.6812,1.6812,1.6807,1.68085,234800000.0
2009-11-03 12:24:00,1.68085,1.6814,1.68085,1.6814,224000000.0
2009-11-03 12:25:00,1.6814,1.68145,1.68125,1.68145,255900000.0
2009-11-03 12:26:00,1.6814,1.68175,1.68125,1.68145,303600000.0
2009-11-03 12:27:00,1.68145,1.68145,1.68065,1.68115,287400000.0
2009-11-03 12:28:00,1.6811,1.68125,1.6809,1.68125,187400000.0
2009-11-03 12:29:00,1.6813,1.68135,1.68125,1.6813,140600000.0
2009-11-03 12:30:00,1.6813,1.68135,1.6811,1.6813,202100000.0
2009-11-03 12:31:00,1.6813,1.6815,1.68095,1.68095,166000000.0
2009-11-03 12:32:00,1.6809,1.6815,1.6809,1.68135,223800000.0
2009-11-03 12:33:00,1.68145,1.68155,1.681,1.681,316800000.0
2009-11-03 12:34:00,1.681,1.6812,1.6808,1.68095,274900000.0
2009-11-03 12:35:00,1.68095,1.6811,1.68055,1.681,238100000.0
2009-11-03 12:36:00,1.681,1.682,1.68095,1.682,284000000.0
2009-11-03 12:37:00,1.68205,1.68325,1.68205,1.6832,289700000.0
2009-11-03 12:38:00,1.68335,1.6834,1.6826,1.6829,265900000.0
2009-11-03 12:39:00,1.6829,1.68295,1.6825,1.68255,205300000.0
2009-11-03 12:40:00,1.68255,1.6828,1.6825,1.68275,226500000.0
2009-11-03 12:41:00,1.68275,1.68295,1.6823,1.68275,281300000.0
2009-11-03 12:42:00,1.68275,1.68275,1.68225,1.68245,121000000.0
2009-11-03 12:43:00,1.68245,1.6834,1.68245,1.6834,383100000.0
2009-11-03 12:44:00,1.6834,1.6839,1.6834,1.6837,325800000.0
2009-11-03 12:45:00,1.6837,1.68375,1.68335,1.6835,196200000.0
2009-11-03 12:46:00,1.68345,1.6835,1.68285,1.68285,162100000.0
2009-11-03 12:47:00,1.68285,1.6833,1.6828,1.6833,306400000.0
2009-11-03 12:48:00,1.6833,1.6835,1.68315,1.68335,376100000.0
2009-11-03 12:49:00,1.68335,1.68405,1.68325,1.68395,311600000.0
2009-11-03 12:50:00,1.68395,1.6847,1.6839,1.68415,350600000.0
2009-11-03 12:51:00,1.68415,1.68435,1.68395,1.684,188700000.0
2009-11-03 12:52:00,1.68395,1.6841,1.6839,1.68395,192700000.0
2009-11-03 12:53:00,1.68395,1.68425,1.6837,1.684,160400000.0
2009-11-03 12:54:00,1.684,1.6842,1.6836,1.68405,206400000.0
2009-11-03 12:55:00,1.68415,1.6842,1.6838,1.68405,301500000.0
2009-11-03 12:56:00,1.68405,1.6844,1.6835,1.68365,278500000.0
2009-11-03 12:57:00,1.68365,1.684,1.6836,1.684,353800000.0
2009-11-03 12:58:00,1.684,1.68425,1.6833,1.6833,389000000.0
2009-11-03 12:59:00,1.6833,1.6839,1.6831,1.68375,308700000.0
2009-11-03 13:00:00,1.6837,1.68375,1.68305,1.68305,318900000.0
2009-11-03 13:01:00,1.68305,1.6839,1.683,1.6831,422900000.0
2009-11-03 13:02:00,1.68305,1.68325,1.68275,1.6828,269400000.0
2009-11-03 13:03:00,1.6829,1.6829,1.68235,1.68255,331300000.0
2009-11-03 13:04:00,1.68245,1.6826,1.6821,1.68255,229100000.0
2009-11-03 13:05:00,1.68265,1.68325,1.68245,1.6828,361000000.0
2009-11-03 13:06:00,1.68275,1.6828,1.6818,1.68235,195000000.0
2009-11-03 13:07:00,1.68235,1.68245,1.68185,1.68235,400100000.0
2009-11-03 13:08:00,1.68235,1.68285,1.68225,1.6828,321400000.0
2009-11-03 13:09:00,1.6828,1.68295,1.68265,1.68275,316000000.0
2009-11-03 13:10:00,1.68275,1.68285,1.6826,1.6827,356400000.0
2009-11-03 13:11:00,1.6827,1.6827,1.68205,1.68205,327700000.0
2009-11-03 13:12:00,1.68205,1.68225,1.68185,1.68215,263400000.0
2009-11-03 13:13:00,1.6821,1.6821,1.6819,1.6821,150500000.0
2009-11-03 13:14:00,1.68215,1.6822,1.682,1.68205,213800000.0
2009-11-03 13:15:00,1.68205,1.68205,1.68175,1.68195,158100000.0
2009-11-03 13:16:00,1.68195,1.68215,1.6817,1.68215,279000000.0
2009-11-03 13:17:00,1.6821,1.68255,1.6819,1.6825,387000000.0
2009-11-03 13:18:00,1.6825,1.6826,1.68175,1.6819,205700000.0
2009-11-03 13:19:00,1.68195,1.6824,1.68195,1.68225,265800000.0
2009-11-03 13:20:00,1.6823,1.6826,1.68215,1.6824,250900000.0
2009-11-03 13:21:00,1.6825,1.68295,1.68245,1.6826,268400000.0
2009-11-03 13:22:00,1.6826,1.6835,1.68255,1.68335,289600000.0
2009-11-03 13:23:00,1.68325,1.6835,1.68275,1.68275,201500000.0
2009-11-03 13:24:00,1.68275,1.6831,1.6822,1.6825,260900000.0
2009-11-03 13:25:00,1.68255,1.6828,1.6825,1.6827,194700000.0
2009-11-03 13:26:00,1.6827,1.6827,1.6819,1.6821,235300000.0
2009-11-03 13:27:00,1.68215,1.68215,1.68135,1.68135,190500000.0
2009-11-03 13:28:00,1.68135,1.6814,1.681,1.681,242600000.0
2009-11-03 13:29:00,1.681,1.6822,1.681,1.6822,270900000.0
2009-11-03 13:30:00,1.68215,1.6826,1.6821,1.6826,263300000.0
2009-11-03 13:31:00,1.6826,1.6833,1.68255,1.6833,135400000.0
2009-11-03 13:32:00,1.68325,1.6835,1.6828,1.6833,315400000.0
2009-11-03 13:33:00,1.68325,1.6834,1.68305,1.68315,250800000.0
2009-11-03 13:34:00,1.68315,1.68365,1.68305,1.6835,325800000.0
2009-11-03 13:35:00,1.6835,1.6835,1.68295,1.68325,210400000.0
2009-11-03 13:36:00,1.68325,1.68375,1.68315,1.68355,261700000.0
2009-11-03 13:37:00,1.68355,1.6836,1.68305,1.68325,284500000.0
2009-11-03 13:38:00,1.68325,1.68345,1.6829,1.683,275600000.0
2009-11-03 13:39:00,1.683,1.68305,1.68265,1.68275,272400000.0
2009-11-03 13:40:00,1.68275,1.68285,1.68255,1.68275,294500000.0
2009-11-03 13:41:00,1.6828,1.68285,1.6825,1.68255,257400000.0
2009-11-03 13:42:00,1.6826,1.6828,1.68255,1.6826,182100000.0
2009-11-03 13:43:00,1.68265,1.6827,1.68145,1.6819,316500000.0
2009-11-03 13:44:00,1.68185,1.68195,1.6812,1.6813,247500000.0
2009-11-03 13:45:00,1.6813,1.68135,1.68065,1.68065,184100000.0
2009-11-03 13:46:00,1.68065,1.68095,1.6806,1.6808,346700000.0
2009-11-03 13:47:00,1.68075,1.68075,1.68045,1.6805,247400000.0
2009-11-03 13:48:00,1.6805,1.68095,1.6805,1.68075,305300000.0
2009-11-03 13:49:00,1.6807,1.681,1.68055,1.6809,447700000.0
2009-11-03 13:50:00,1.6809,1.68265,1.6809,1.6818,395100000.0
2009-11-03 13:51:00,1.68175,1.6819,1.6814,1.6818,176000000.0
2009-11-03 13:52:00,1.6817,1.68175,1.68105,1.6813,219900000.0
2009-11-03 13:53:00,1.68135,1.68185,1.6809,1.6811,364400000.0
2009-11-03 13:54:00,1.68135,1.6815,1.68095,1.6814,278100000.0
2009-11-03 13:55:00,1.6814,1.6816,1.6809,1.68115,394400000.0
2009-11-03 13:56:00,1.68115,1.6816,1.6807,1.6816,314200000.0
2009-11-03 13:57:00,1.6814,1.682,1.6814,1.68165,326000000.0
2009-11-03 13:58:00,1.6816,1.68225,1.6816,1.68195,227700000.0
2009-11-03 13:59:00,1.68195,1.6823,1.68185,1.6819,347900000.0
2009-11-03 14:00:00,1.68195,1.6824,1.68185,1.68235,390200000.0
2009-11-03 14:01:00,1.68235,1.68305,1.68225,1.68295,202900000.0
2009-11-03 14:02:00,1.68295,1.6841,1.68285,1.6837,416200000.0
2009-11-03 14:03:00,1.68335,1.68335,1.68275,1.68305,208000000.0
2009-11-03 14:04:00,1.683,1.683,1.68245,1.6827,293200000.0
2009-11-03 14:05:00,1.68275,1.6829,1.6824,1.68265,351000000.0
2009-11-03 14:06:00,1.68265,1.6831,1.68255,1.683,166700000.0
2009-11-03 14:07:00,1.68295,1.68315,1.6826,1.6827,310600000.0
2009-11-03 14:08:00,1.6827,1.6832,1.6823,1.68295,343300000.0
2009-11-03 14:09:00,1.68305,1.6835,1.683,1.68305,242300000.0
2009-11-03 14:10:00,1.68305,1.6832,1.6828,1.68315,249300000.0
2009-11-03 14:11:00,1.6831,1.6834,1.68255,1.683,288300000.0
2009-11-03 14:12:00,1.68295,1.68315,1.6824,1.6826,342900000.0
2009-11-03 14:13:00,1.6826,1.6827,1.68205,1.6825,364000000.0
2009-11-03 14:14:00,1.68245,1.68365,1.68235,1.683,444900000.0
2009-11-03 14:15:00,1.683,1.6833,1.68285,1.68315,275900000.0
2009-11-03 14:16:00,1.68315,1.6832,1.6828,1.683,267600000.0
2009-11-03 14:17:00,1.683,1.68335,1.6825,1.6832,398700000.0
2009-11-03 14:18:00,1.6832,1.68375,1.68315,1.68345,407100000.0
2009-11-03 14:19:00,1.6834,1.6838,1.6834,1.68355,253900000.0
2009-11-03 14:20:00,1.68355,1.68365,1.6831,1.68315,289700000.0
2009-11-03 14:21:00,1.68315,1.6832,1.68285,1.68295,279600000.0
2009-11-03 14:22:00,1.68295,1.6831,1.68255,1.68255,272300000.0
2009-11-03 14:23:00,1.68245,1.6825,1.6823,1.6824,189000000.0
2009-11-03 14:24:00,1.6824,1.6824,1.68205,1.68205,208300000.0
2009-11-03 14:25:00,1.6821,1.68245,1.68195,1.6823,256000000.0
2009-11-03 14:26:00,1.6823,1.6828,1.6823,1.6828,242900000.0
2009-11-03 14:27:00,1.6828,1.68295,1.6826,1.68295,269900000.0
2009-11-03 14:28:00,1.683,1.683,1.6827,1.68285,196800000.0
2009-11-03 14:29:00,1.6828,1.6828,1.6824,1.68255,270800000.0
2009-11-03 14:30:00,1.68255,1.6827,1.6824,1.6824,161800000.0
2009-11-03 14:31:00,1.68235,1.68285,1.68215,1.68225,378500000.0
2009-11-03 14:32:00,1.68225,1.68255,1.6822,1.68235,343600000.0
2009-11-03 14:33:00,1.6823,1.6837,1.6823,1.6829,373900000.0
2009-11-03 14:34:00,1.68285,1.6829,1.68235,1.6825,244000000.0
2009-11-03 14:35:00,1.6825,1.68255,1.682,1.6824,300400000.0
2009-11-03 14:36:00,1.68245,1.68255,1.6819,1.68235,210800000.0
2009-11-03 14:37:00,1.68235,1.68245,1.6821,1.6823,277500000.0
2009-11-03 14:38:00,1.6823,1.6823,1.68205,1.68215,292300000.0
2009-11-03 14:39:00,1.6822,1.68245,1.682,1.6823,258700000.0
2009-11-03 14:40:00,1.68225,1.68235,1.68125,1.68215,386400000.0
2009-11-03 14:41:00,1.68215,1.6826,1.68205,1.6826,283200000.0
2009-11-03 14:42:00,1.6826,1.68265,1.6824,1.68245,103900000.0
2009-11-03 14:43:00,1.68245,1.6827,1.68205,1.6821,235700000.0
2009-11-03 14:44:00,1.6821,1.6823,1.6819,1.682,194800000.0
2009-11-03 14:45:00,1.682,1.682,1.6817,1.6819,268400000.0
2009-11-03 14:46:00,1.6819,1.68205,1.6815,1.6816,231900000.0
2009-11-03 14:47:00,1.6816,1.6816,1.6812,1.6812,384600000.0
2009-11-03 14:48:00,1.68115,1.68215,1.68105,1.68215,282200000.0
2009-11-03 14:49:00,1.68215,1.6824,1.68185,1.6823,211400000.0
2009-11-03 14:50:00,1.68215,1.6823,1.68185,1.68195,269300000.0
2009-11-03 14:51:00,1.6819,1.68195,1.68165,1.6819,212000000.0
2009-11-03 14:52:00,1.6819,1.68235,1.6819,1.68235,239800000.0
2009-11-03 14:53:00,1.6824,1.6825,1.68215,1.6825,155500000.0
2009-11-03 14:54:00,1.68245,1.68255,1.6822,1.68245,171700000.0
2009-11-03 14:55:00,1.6824,1.68295,1.6823,1.68285,226500000.0
2009-11-03 14:56:00,1.68285,1.68335,1.68285,1.6833,262900000.0
2009-11-03 14:57:00,1.6833,1.68345,1.68195,1.68225,291900000.0
2009-11-03 14:58:00,1.68225,1.6826,1.6822,1.6825,168900000.0
2009-11-03 14:59:00,1.68255,1.68325,1.68255,1.68325,193900000.0
2009-11-03 15:00:00,1.68325,1.684,1.68255,1.68265,313700000.0
2009-11-03 15:01:00,1.68265,1.68335,1.68265,1.6829,334400000.0
2009-11-03 15:02:00,1.6829,1.683,1.6828,1.68295,137500000.0
2009-11-03 15:03:00,1.68295,1.6831,1.68275,1.683,153300000.0
2009-11-03 15:04:00,1.683,1.6834,1.6827,1.6834,249700000.0
2009-11-03 15:05:00,1.68355,1.684,1.68355,1.68395,150700000.0
2009-11-03 15:06:00,1.68395,1.68425,1.6838,1.684,225300000.0
2009-11-03 15:07:00,1.68385,1.68385,1.68355,1.68365,72300000.0
2009-11-03 15:08:00,1.6836,1.6836,1.6833,1.6834,130500000.0
2009-11-03 15:09:00,1.68345,1.68345,1.68295,1.68295,143800000.0
2009-11-03 15:10:00,1.683,1.6832,1.68295,1.68315,233800000.0
2009-11-03 15:11:00,1.68315,1.68335,1.68285,1.6833,233500000.0
2009-11-03 15:12:00,1.6833,1.6833,1.6828,1.68325,244800000.0
2009-11-03 15:13:00,1.68325,1.6833,1.6828,1.6829,231800000.0
2009-11-03 15:14:00,1.6829,1.6829,1.68245,1.6826,159400000.0
2009-11-03 15:15:00,1.68245,1.68295,1.6824,1.68285,207000000.0
2009-11-03 15:16:00,1.68285,1.68305,1.68265,1.6827,239600000.0
2009-11-03 15:17:00,1.6827,1.6829,1.68255,1.68275,235400000.0
2009-11-03 15:18:00,1.68275,1.6829,1.6826,1.68285,112700000.0
2009-11-03 15:19:00,1.6828,1.68295,1.68265,1.68265,193500000.0
2009-11-03 15:20:00,1.6827,1.68415,1.68265,1.68395,398100000.0
2009-11-03 15:21:00,1.6839,1.68395,1.6834,1.68375,287000000.0
2009-11-03 15:22:00,1.68375,1.68395,1.68275,1.68285,225600000.0
2009-11-03 15:23:00,1.68275,1.68295,1.68255,1.68285,169300000.0
2009-11-03 15:24:00,1.68285,1.68335,1.68275,1.68335,206400000.0
2009-11-03 15:25:00,1.68335,1.68495,1.68315,1.6847,263500000.0
2009-11-03 15:26:00,1.6847,1.68505,1.6846,1.68485,241300000.0
2009-11-03 15:27:00,1.6848,1.6848,1.6841,1.6843,160600000.0
2009-11-03 15:28:00,1.6843,1.68435,1.68395,1.68395,206400000.0
2009-11-03 15:29:00,1.68395,1.68415,1.6835,1.6837,231800000.0
2009-11-03 15:30:00,1.68375,1.684,1.6837,1.68375,255000000.0
2009-11-03 15:31:00,1.68375,1.68375,1.6831,1.6832,191800000.0
2009-11-03 15:32:00,1.6832,1.6832,1.6829,1.68315,132700000.0
2009-11-03 15:33:00,1.68315,1.68335,1.683,1.683,160000000.0
2009-11-03 15:34:00,1.683,1.6833,1.68285,1.68285,312900000.0
2009-11-03 15:35:00,1.6829,1.683,1.68255,1.68275,336700000.0
2009-11-03 15:36:00,1.6829,1.68325,1.68255,1.68275,351600000.0
2009-11-03 15:37:00,1.68275,1.68275,1.68205,1.6823,324700000.0
2009-11-03 15:38:00,1.6823,1.6826,1.68215,1.6822,393500000.0
2009-11-03 15:39:00,1.6822,1.6827,1.6821,1.6826,297300000.0
2009-11-03 15:40:00,1.6826,1.68275,1.68235,1.68255,237100000.0
2009-11-03 15:41:00,1.68255,1.6826,1.68215,1.6823,306100000.0
2009-11-03 15:42:00,1.68235,1.68255,1.6823,1.68255,243800000.0
2009-11-03 15:43:00,1.6825,1.6825,1.6821,1.6821,129800000.0
2009-11-03 15:44:00,1.68215,1.68225,1.6819,1.6819,144300000.0
2009-11-03 15:45:00,1.6819,1.6821,1.68185,1.68205,114000000.0
2009-11-03 15:46:00,1.6822,1.68235,1.68205,1.68225,224900000.0
2009-11-03 15:47:00,1.6822,1.6827,1.68215,1.68255,214100000.0
2009-11-03 15:48:00,1.6822,1.6825,1.68205,1.68215,265800000.0
2009-11-03 15:49:00,1.6821,1.6823,1.682,1.68225,206700000.0
2009-11-03 15:50:00,1.68225,1.6825,1.68205,1.68225,367400000.0
2009-11-03 15:51:00,1.68225,1.68225,1.682,1.6822,277900000.0
2009-11-03 15:52:00,1.6822,1.68245,1.68215,1.68225,207700000.0
2009-11-03 15:53:00,1.68225,1.68245,1.6822,1.6824,137100000.0
2009-11-03 15:54:00,1.6824,1.6828,1.68235,1.6827,252300000.0
2009-11-03 15:55:00,1.6827,1.683,1.6826,1.68275,243200000.0
2009-11-03 15:56:00,1.68275,1.683,1.6822,1.68245,354700000.0
2009-11-03 15:57:00,1.6824,1.68245,1.6816,1.682,186100000.0
2009-11-03 15:58:00,1.68215,1.68215,1.68165,1.6818,255700000.0
2009-11-03 15:59:00,1.6818,1.6821,1.6818,1.68185,300700000.0
2009-11-03 16:00:00,1.6818,1.68215,1.6817,1.6818,348100000.0
2009-11-03 16:01:00,1.6818,1.6824,1.6818,1.6821,249600000.0
2009-11-03 16:02:00,1.6821,1.68225,1.6819,1.68205,304800000.0
2009-11-03 16:03:00,1.68205,1.6826,1.6818,1.6824,355200000.0
2009-11-03 16:04:00,1.68235,1.68285,1.6823,1.68255,379600000.0
2009-11-03 16:05:00,1.68255,1.68255,1.6821,1.6824,309100000.0
2009-11-03 16:06:00,1.6824,1.6827,1.6823,1.6825,323200000.0
2009-11-03 16:07:00,1.6825,1.68315,1.6825,1.6828,350500000.0
2009-11-03 16:08:00,1.6828,1.6828,1.68225,1.6826,387500000.0
2009-11-03 16:09:00,1.6826,1.68275,1.6823,1.68245,367200000.0
2009-11-03 16:10:00,1.68245,1.68295,1.6824,1.6824,414500000.0
2009-11-03 16:11:00,1.68245,1.68255,1.68235,1.6825,317200000.0
2009-11-03 16:12:00,1.6825,1.68275,1.68235,1.68255,242000000.0
2009-11-03 16:13:00,1.68255,1.68295,1.68255,1.6828,260400000.0
2009-11-03 16:14:00,1.6828,1.683,1.6828,1.6829,234500000.0
2009-11-03 16:15:00,1.68285,1.68295,1.68265,1.6828,159100000.0
2009-11-03 16:16:00,1.68285,1.683,1.6825,1.6825,249700000.0
2009-11-03 16:17:00,1.6825,1.68265,1.68225,1.68255,210200000.0
2009-11-03 16:18:00,1.68255,1.6832,1.68255,1.68315,174000000.0
2009-11-03 16:19:00,1.68315,1.6832,1.6829,1.68305,231800000.0
2009-11-03 16:20:00,1.68315,1.68325,1.6829,1.683,249800000.0
2009-11-03 16:21:00,1.68305,1.68305,1.6829,1.68305,182200000.0
2009-11-03 16:22:00,1.683,1.6833,1.68275,1.6829,254700000.0
2009-11-03 16:23:00,1.6829,1.68295,1.6825,1.68255,157300000.0
2009-11-03 16:24:00,1.68245,1.68275,1.6824,1.6826,268000000.0
2009-11-03 16:25:00,1.6826,1.6832,1.6826,1.6829,210700000.0
2009-11-03 16:26:00,1.68285,1.6831,1.68265,1.6827,196100000.0
2009-11-03 16:27:00,1.6827,1.68295,1.6826,1.68295,235600000.0
2009-11-03 16:28:00,1.68295,1.6831,1.68285,1.6831,132300000.0
2009-11-03 16:29:00,1.68305,1.68305,1.68275,1.6828,186700000.0
2009-11-03 16:30:00,1.6828,1.68305,1.6825,1.68265,366000000.0
2009-11-03 16:31:00,1.68265,1.68265,1.68235,1.6825,286100000.0
2009-11-03 16:32:00,1.68245,1.683,1.6824,1.6826,353300000.0
2009-11-03 16:33:00,1.6826,1.68295,1.6825,1.6826,250100000.0
2009-11-03 16:34:00,1.6827,1.68305,1.68245,1.68265,291300000.0
2009-11-03 16:35:00,1.6826,1.68295,1.68235,1.6828,290300000.0
2009-11-03 16:36:00,1.68275,1.68295,1.6825,1.68295,278000000.0
2009-11-03 16:37:00,1.683,1.68375,1.6829,1.68355,250500000.0
2009-11-03 16:38:00,1.6836,1.68365,1.6833,1.68335,247600000.0
2009-11-03 16:39:00,1.6834,1.6837,1.6833,1.6834,231900000.0
2009-11-03 16:40:00,1.6834,1.68355,1.6829,1.6832,221600000.0
2009-11-03 16:41:00,1.6832,1.68335,1.683,1.6832,306400000.0
2009-11-03 16:42:00,1.6832,1.6839,1.68315,1.6837,373000000.0
2009-11-03 16:43:00,1.6837,1.684,1.68365,1.6837,320000000.0
2009-11-03 16:44:00,1.6837,1.6839,1.68355,1.68375,265100000.0
2009-11-03 16:45:00,1.6837,1.68385,1.6834,1.6837,244200000.0
2009-11-03 16:46:00,1.6837,1.68385,1.68325,1.68325,218400000.0
2009-11-03 16:47:00,1.68325,1.6837,1.6832,1.6835,241800000.0
2009-11-03 16:48:00,1.6835,1.6838,1.68325,1.68345,218100000.0
2009-11-03 16:49:00,1.68345,1.6835,1.68305,1.6833,220300000.0
2009-11-03 16:50:00,1.68325,1.68345,1.68305,1.6834,296900000.0
2009-11-03 16:51:00,1.6833,1.68365,1.683,1.68365,231700000.0
2009-11-03 16:52:00,1.68365,1.6838,1.6834,1.68375,214500000.0
2009-11-03 16:53:00,1.6838,1.684,1.68355,1.68375,184300000.0
2009-11-03 16:54:00,1.6837,1.68385,1.6834,1.68365,274800000.0
2009-11-03 16:55:00,1.6836,1.6838,1.6834,1.68375,235400000.0
2009-11-03 16:56:00,1.68375,1.68405,1.6836,1.68395,300900000.0
2009-11-03 16:57:00,1.6839,1.684,1.6837,1.68385,243000000.0
2009-11-03 16:58:00,1.68385,1.68415,1.68385,1.684,204900000.0
2009-11-03 16:59:00,1.68405,1.68405,1.6834,1.684,365900000.0
2009-11-03 17:00:00,1.6839,1.6843,1.68375,1.6841,227400000.0
2009-11-03 17:01:00,1.6842,1.6843,1.68355,1.68375,317300000.0
2009-11-03 17:02:00,1.68375,1.68465,1.68355,1.6845,342800000.0
2009-11-03 17:03:00,1.6845,1.68455,1.6838,1.6838,326400000.0
2009-11-03 17:04:00,1.6838,1.68395,1.6832,1.68385,389200000.0
2009-11-03 17:05:00,1.6838,1.684,1.6835,1.68375,329500000.0
2009-11-03 17:06:00,1.68375,1.68405,1.68355,1.68365,338900000.0
2009-11-03 17:07:00,1.68365,1.68365,1.68305,1.68355,300200000.0
2009-11-03 17:08:00,1.68355,1.68405,1.6834,1.684,349000000.0
2009-11-03 17:09:00,1.684,1.68415,1.6838,1.684,326700000.0
2009-11-03 17:10:00,1.684,1.68405,1.68355,1.68385,279400000.0
2009-11-03 17:11:00,1.6838,1.68405,1.6838,1.6839,356000000.0
2009-11-03 17:12:00,1.6839,1.68445,1.68385,1.68435,340800000.0
2009-11-03 17:13:00,1.68435,1.68595,1.6843,1.6859,277800000.0
2009-11-03 17:14:00,1.6859,1.686,1.68485,1.68545,227600000.0
2009-11-03 17:15:00,1.68545,1.68575,1.6851,1.6854,318800000.0
2009-11-03 17:16:00,1.68545,1.6862,1.6853,1.6862,250700000.0
2009-11-03 17:17:00,1.6862,1.68725,1.68585,1.6872,350600000.0
2009-11-03 17:18:00,1.68725,1.68745,1.68625,1.6863,291100000.0
2009-11-03 17:19:00,1.68625,1.6867,1.68625,1.68665,233500000.0
2009-11-03 17:20:00,1.68665,1.6878,1.68665,1.6878,262600000.0
2009-11-03 17:21:00,1.68785,1.6879,1.6876,1.68785,335400000.0
2009-11-03 17:22:00,1.68785,1.68955,1.6876,1.689,402400000.0
2009-11-03 17:23:00,1.689,1.68935,1.6887,1.68915,402200000.0
2009-11-03 17:24:00,1.68905,1.6891,1.68885,1.6889,375600000.0
2009-11-03 17:25:00,1.6889,1.68905,1.6887,1.6889,314700000.0
2009-11-03 17:26:00,1.68885,1.689,1.6884,1.6885,307200000.0
2009-11-03 17:27:00,1.68845,1.68875,1.68835,1.68855,279900000.0
2009-11-03 17:28:00,1.68855,1.68875,1.6884,1.68855,342600000.0
2009-11-03 17:29:00,1.68855,1.68875,1.6881,1.68815,269000000.0
2009-11-03 17:30:00,1.68815,1.68845,1.6881,1.6883,326700000.0
2009-11-03 17:31:00,1.6883,1.68935,1.6883,1.6892,362400000.0
2009-11-03 17:32:00,1.68915,1.68945,1.68905,1.6893,383700000.0
2009-11-03 17:33:00,1.6893,1.6908,1.6892,1.6902,368500000.0
2009-11-03 17:34:00,1.6902,1.6902,1.6896,1.6897,258900000.0
2009-11-03 17:35:00,1.68965,1.68965,1.6893,1.6895,294700000.0
2009-11-03 17:36:00,1.6895,1.6896,1.6891,1.6893,357000000.0
2009-11-03 17:37:00,1.6893,1.6898,1.68915,1.6896,371800000.0
2009-11-03 17:38:00,1.68955,1.6898,1.6892,1.6892,318800000.0
2009-11-03 17:39:00,1.6892,1.68945,1.6891,1.6893,290600000.0
2009-11-03 17:40:00,1.68925,1.6895,1.6892,1.6894,327500000.0
2009-11-03 17:41:00,1.68935,1.68965,1.6892,1.68925,339100000.0
2009-11-03 17:42:00,1.68925,1.6903,1.689,1.6903,304200000.0
2009-11-03 17:43:00,1.6903,1.6905,1.6893,1.6895,322500000.0
2009-11-03 17:44:00,1.6895,1.6897,1.68895,1.68905,264100000.0
2009-11-03 17:45:00,1.68905,1.68925,1.68865,1.68865,381000000.0
2009-11-03 17:46:00,1.68865,1.68895,1.68835,1.68885,235000000.0
2009-11-03 17:47:00,1.6889,1.68925,1.68865,1.68905,340300000.0
2009-11-03 17:48:00,1.68905,1.6892,1.68855,1.68855,232200000.0
2009-11-03 17:49:00,1.6885,1.6886,1.6867,1.68705,249500000.0
2009-11-03 17:50:00,1.68705,1.68825,1.687,1.68795,251800000.0
2009-11-03 17:51:00,1.688,1.68805,1.68735,1.68765,249400000.0
2009-11-03 17:52:00,1.68765,1.6881,1.68765,1.68785,273300000.0
2009-11-03 17:53:00,1.6878,1.68815,1.6877,1.68795,214400000.0
2009-11-03 17:54:00,1.688,1.688,1.68765,1.68775,185900000.0
2009-11-03 17:55:00,1.68775,1.6879,1.68755,1.68785,180900000.0
2009-11-03 17:56:00,1.6879,1.68835,1.68775,1.6882,201500000.0
2009-11-03 17:57:00,1.68815,1.68835,1.68795,1.68815,176600000.0
2009-11-03 17:58:00,1.68815,1.68845,1.68795,1.68845,170100000.0
2009-11-03 17:59:00,1.68845,1.68855,1.68745,1.6876,317400000.0
2009-11-03 18:00:00,1.6875,1.6877,1.68715,1.68765,245500000.0
2009-11-03 18:01:00,1.6876,1.6878,1.68735,1.68775,145600000.0
2009-11-03 18:02:00,1.68775,1.68865,1.68775,1.6881,332500000.0
2009-11-03 18:03:00,1.6881,1.6887,1.6881,1.68855,242500000.0
2009-11-03 18:04:00,1.68855,1.68865,1.68805,1.68815,360200000.0
2009-11-03 18:05:00,1.6882,1.6884,1.68815,1.68825,225300000.0
2009-11-03 18:06:00,1.68825,1.6883,1.68765,1.6877,279100000.0
2009-11-03 18:07:00,1.6877,1.6879,1.68735,1.68745,240600000.0
2009-11-03 18:08:00,1.6875,1.68755,1.68715,1.6872,140500000.0
2009-11-03 18:09:00,1.6872,1.68765,1.68715,1.68765,157800000.0
2009-11-03 18:10:00,1.68765,1.68775,1.68735,1.6875,216700000.0
2009-11-03 18:11:00,1.6875,1.68775,1.68745,1.68775,285600000.0
2009-11-03 18:12:00,1.6877,1.68795,1.68765,1.6877,320900000.0
2009-11-03 18:13:00,1.68785,1.68785,1.6875,1.68755,209600000.0
2009-11-03 18:14:00,1.6876,1.6879,1.6874,1.6879,284800000.0
2009-11-03 18:15:00,1.6879,1.6884,1.68785,1.68785,274700000.0
2009-11-03 18:16:00,1.6879,1.6883,1.68785,1.6882,306400000.0
2009-11-03 18:17:00,1.6882,1.68855,1.68805,1.68835,281700000.0
2009-11-03 18:18:00,1.68835,1.6888,1.68815,1.68835,267300000.0
2009-11-03 18:19:00,1.68835,1.6884,1.68735,1.68815,243000000.0
2009-11-03 18:20:00,1.68815,1.68835,1.68805,1.6881,131300000.0
2009-11-03 18:21:00,1.6881,1.6884,1.68795,1.68825,109200000.0
2009-11-03 18:22:00,1.68825,1.6884,1.688,1.6881,251400000.0
2009-11-03 18:23:00,1.68805,1.68885,1.68805,1.6887,401000000.0
2009-11-03 18:24:00,1.68865,1.6889,1.6884,1.6884,201800000.0
2009-11-03 18:25:00,1.68845,1.6892,1.6884,1.68885,251900000.0
2009-11-03 18:26:00,1.68885,1.68945,1.68885,1.68905,265100000.0
2009-11-03 18:27:00,1.6891,1.68975,1.68905,1.6893,364400000.0
2009-11-03 18:28:00,1.6893,1.6896,1.6892,1.68935,226000000.0
2009-11-03 18:29:00,1.6894,1.68965,1.6892,1.6894,202400000.0
2009-11-03 18:30:00,1.6895,1.6895,1.689,1.6891,219400000.0
2009-11-03 18:31:00,1.68905,1.68935,1.68875,1.6892,259400000.0
2009-11-03 18:32:00,1.6892,1.69,1.68915,1.69,152300000.0
2009-11-03 18:33:00,1.68995,1.6906,1.68995,1.69035,264800000.0
2009-11-03 18:34:00,1.69035,1.69045,1.68975,1.68985,173000000.0
2009-11-03 18:35:00,1.6898,1.69025,1.68975,1.6899,216000000.0
2009-11-03 18:36:00,1.6899,1.69035,1.6896,1.6899,168600000.0
2009-11-03 18:37:00,1.6899,1.69065,1.6898,1.69,283000000.0
2009-11-03 18:38:00,1.68995,1.69055,1.68995,1.69055,308300000.0
2009-11-03 18:39:00,1.69045,1.69045,1.68995,1.69,218000000.0
2009-11-03 18:40:00,1.69,1.69035,1.6899,1.6901,328300000.0
2009-11-03 18:41:00,1.6901,1.69025,1.69005,1.6901,208600000.0
2009-11-03 18:42:00,1.69015,1.6903,1.69015,1.69015,134500000.0
2009-11-03 18:43:00,1.69015,1.6904,1.69005,1.69035,295600000.0
2009-11-03 18:44:00,1.69045,1.69045,1.6901,1.6904,361200000.0
2009-11-03 18:45:00,1.69035,1.69055,1.69015,1.69015,402800000.0
2009-11-03 18:46:00,1.69015,1.6902,1.6899,1.68995,268800000.0
2009-11-03 18:47:00,1.68995,1.6903,1.68995,1.69,212500000.0
2009-11-03 18:48:00,1.69,1.6904,1.68985,1.69005,208700000.0
2009-11-03 18:49:00,1.69,1.6902,1.6896,1.68965,218400000.0
2009-11-03 18:50:00,1.68965,1.69,1.68965,1.6899,96200000.0
2009-11-03 18:51:00,1.6899,1.6903,1.6898,1.6903,68100000.0
2009-11-03 18:52:00,1.69035,1.69045,1.68995,1.69005,141500000.0
2009-11-03 18:53:00,1.6901,1.6903,1.6898,1.68985,153800000.0
2009-11-03 18:54:00,1.68985,1.69,1.68935,1.68935,199300000.0
2009-11-03 18:55:00,1.68935,1.68935,1.689,1.6892,259700000.0
2009-11-03 18:56:00,1.68925,1.68925,1.6888,1.6888,221900000.0
2009-11-03 18:57:00,1.6888,1.689,1.6888,1.68895,84700000.0
2009-11-03 18:58:00,1.68895,1.6891,1.6887,1.6889,206900000.0
2009-11-03 18:59:00,1.6886,1.68865,1.6883,1.68835,104500000.0
2009-11-03 19:00:00,1.68835,1.68855,1.6881,1.68835,225900000.0
2009-11-03 19:01:00,1.6883,1.68855,1.6881,1.68845,252200000.0
2009-11-03 19:02:00,1.6884,1.68875,1.6882,1.6887,214600000.0
2009-11-03 19:03:00,1.6887,1.6888,1.68845,1.68845,225200000.0
2009-11-03 19:04:00,1.68845,1.6887,1.68845,1.6886,300700000.0
2009-11-03 19:05:00,1.6886,1.68905,1.6886,1.68895,224100000.0
2009-11-03 19:06:00,1.68895,1.6892,1.68865,1.689,284900000.0
2009-11-03 19:07:00,1.6889,1.6889,1.6881,1.6884,286400000.0
2009-11-03 19:08:00,1.6884,1.6885,1.68815,1.68835,119900000.0
2009-11-03 19:09:00,1.68835,1.68845,1.68815,1.68845,272200000.0
2009-11-03 19:10:00,1.68845,1.6885,1.6881,1.6883,177800000.0
2009-11-03 19:11:00,1.6883,1.6884,1.6882,1.68835,113900000.0
2009-11-03 19:12:00,1.68835,1.68855,1.68825,1.68845,282000000.0
2009-11-03 19:13:00,1.68845,1.68875,1.68835,1.68875,128500000.0
2009-11-03 19:14:00,1.68875,1.68885,1.6886,1.68875,244300000.0
2009-11-03 19:15:00,1.68875,1.68885,1.6886,1.6887,129900000.0
2009-11-03 19:16:00,1.6887,1.68915,1.6887,1.689,117000000.0
2009-11-03 19:17:00,1.689,1.6893,1.6889,1.68925,101000000.0
2009-11-03 19:18:00,1.68925,1.68935,1.68865,1.68895,208800000.0
2009-11-03 19:19:00,1.68895,1.6895,1.68895,1.6891,92300000.0
2009-11-03 19:20:00,1.6891,1.68925,1.6889,1.6889,290700000.0
2009-11-03 19:21:00,1.6889,1.68915,1.6888,1.68915,134200000.0
2009-11-03 19:22:00,1.6892,1.68945,1.689,1.68935,192400000.0
2009-11-03 19:23:00,1.68935,1.68965,1.68915,1.6896,206100000.0
2009-11-03 19:24:00,1.6896,1.6898,1.6892,1.6892,265600000.0
2009-11-03 19:25:00,1.6892,1.68935,1.68905,1.68905,230900000.0
2009-11-03 19:26:00,1.68905,1.68915,1.6886,1.6889,281700000.0
2009-11-03 19:27:00,1.6889,1.6889,1.6887,1.68875,161100000.0
2009-11-03 19:28:00,1.68875,1.6889,1.68865,1.68875,281900000.0
2009-11-03 19:29:00,1.68875,1.689,1.68875,1.6888,104200000.0
2009-11-03 19:30:00,1.6888,1.68885,1.6885,1.6887,272300000.0
2009-11-03 19:31:00,1.68875,1.68885,1.6886,1.68875,116200000.0
2009-11-03 19:32:00,1.68865,1.6889,1.6885,1.6886,257700000.0
2009-11-03 19:33:00,1.6886,1.68865,1.68825,1.6884,221100000.0
2009-11-03 19:34:00,1.6884,1.6886,1.68825,1.6884,175900000.0
2009-11-03 19:35:00,1.6884,1.68855,1.68805,1.68805,351800000.0
2009-11-03 19:36:00,1.6881,1.68825,1.6877,1.6877,411100000.0
2009-11-03 19:37:00,1.6877,1.6884,1.6877,1.68825,255600000.0
2009-11-03 19:38:00,1.6882,1.68825,1.6867,1.68715,344000000.0
2009-11-03 19:39:00,1.6872,1.6874,1.68695,1.6873,147400000.0
2009-11-03 19:40:00,1.68735,1.6874,1.687,1.6871,159600000.0
2009-11-03 19:41:00,1.6871,1.6873,1.6869,1.68725,133300000.0
2009-11-03 19:42:00,1.6872,1.68725,1.68675,1.687,233000000.0
2009-11-03 19:43:00,1.687,1.68725,1.68695,1.6871,302100000.0
2009-11-03 19:44:00,1.68715,1.68725,1.687,1.68715,182000000.0
2009-11-03 19:45:00,1.68715,1.68715,1.6869,1.68695,154900000.0
2009-11-03 19:46:00,1.6869,1.6872,1.68685,1.68715,110500000.0
2009-11-03 19:47:00,1.68715,1.6873,1.6869,1.687,73000000.0
2009-11-03 19:48:00,1.687,1.6871,1.6869,1.68695,152200000.0
2009-11-03 19:49:00,1.687,1.6871,1.68675,1.68675,231200000.0
2009-11-03 19:50:00,1.6868,1.68695,1.6868,1.6868,95600000.0
2009-11-03 19:51:00,1.6868,1.68685,1.68635,1.6867,261500000.0
2009-11-03 19:52:00,1.68665,1.68685,1.68655,1.68685,255400000.0
2009-11-03 19:53:00,1.68685,1.6869,1.68655,1.6867,147700000.0
2009-11-03 19:54:00,1.6867,1.6869,1.68655,1.68685,296600000.0
2009-11-03 19:55:00,1.68685,1.6869,1.68655,1.68675,197700000.0
2009-11-03 19:56:00,1.68675,1.68675,1.6864,1.6864,207900000.0
2009-11-03 19:57:00,1.68635,1.6865,1.6863,1.6864,171400000.0
2009-11-03 19:58:00,1.68645,1.68655,1.68625,1.68655,120700000.0
2009-11-03 19:59:00,1.68655,1.68685,1.68645,1.6868,148200000.0
2009-11-03 20:00:00,1.6868,1.6871,1.6867,1.68705,206300000.0
2009-11-03 20:01:00,1.68705,1.68725,1.6869,1.68715,268700000.0
2009-11-03 20:02:00,1.6871,1.68735,1.6871,1.6871,60400000.0
2009-11-03 20:03:00,1.6871,1.68715,1.6869,1.6869,156000000.0
2009-11-03 20:04:00,1.6869,1.687,1.6868,1.6869,95000000.0
2009-11-03 20:05:00,1.6869,1.68715,1.6868,1.6869,212700000.0
2009-11-03 20:06:00,1.68685,1.68745,1.68685,1.68745,182000000.0
2009-11-03 20:07:00,1.68745,1.6876,1.6872,1.6876,163700000.0
2009-11-03 20:08:00,1.68765,1.6878,1.6876,1.6878,115500000.0
2009-11-03 20:09:00,1.68775,1.68785,1.6877,1.68775,103000000.0
2009-11-03 20:10:00,1.68775,1.6879,1.6876,1.6878,148900000.0
2009-11-03 20:11:00,1.6878,1.6879,1.6878,1.6879,41500000.0
2009-11-03 20:12:00,1.6879,1.6879,1.6875,1.6876,174900000.0
2009-11-03 20:13:00,1.6876,1.6877,1.68755,1.6876,110700000.0
2009-11-03 20:14:00,1.6876,1.6877,1.6875,1.6875,108800000.0
2009-11-03 20:15:00,1.6875,1.6875,1.6871,1.6872,96000000.0
2009-11-03 20:16:00,1.68715,1.68725,1.68695,1.6872,238200000.0
2009-11-03 20:17:00,1.6872,1.6873,1.687,1.687,128500000.0
2009-11-03 20:18:00,1.68705,1.6872,1.68685,1.6871,115100000.0
2009-11-03 20:19:00,1.6871,1.68725,1.68705,1.6871,146000000.0
2009-11-03 20:20:00,1.68715,1.6873,1.687,1.68725,150700000.0
2009-11-03 20:21:00,1.68725,1.6873,1.6867,1.6868,251300000.0
2009-11-03 20:22:00,1.6868,1.68695,1.68645,1.6866,288600000.0
2009-11-03 20:23:00,1.6866,1.6867,1.68635,1.6867,182900000.0
2009-11-03 20:24:00,1.6867,1.6868,1.6865,1.68655,169300000.0
2009-11-03 20:25:00,1.68655,1.6869,1.68645,1.6868,232400000.0
2009-11-03 20:26:00,1.6868,1.68695,1.68665,1.68685,238400000.0
2009-11-03 20:27:00,1.68685,1.68685,1.6867,1.6867,203500000.0
2009-11-03 20:28:00,1.6867,1.6868,1.68665,1.68675,123000000.0
2009-11-03 20:29:00,1.68675,1.6868,1.68645,1.6865,221200000.0
2009-11-03 20:30:00,1.6865,1.68655,1.68625,1.6863,162900000.0
2009-11-03 20:31:00,1.6863,1.68635,1.6859,1.6859,108200000.0
2009-11-03 20:32:00,1.6859,1.6863,1.6859,1.68595,258400000.0
2009-11-03 20:33:00,1.68595,1.68615,1.6854,1.68545,266900000.0
2009-11-03 20:34:00,1.68545,1.6855,1.68485,1.68515,197600000.0
2009-11-03 20:35:00,1.6852,1.6853,1.6849,1.68515,244200000.0
2009-11-03 20:36:00,1.68505,1.68565,1.685,1.68555,252900000.0
2009-11-03 20:37:00,1.6856,1.68575,1.68535,1.6856,272700000.0
2009-11-03 20:38:00,1.6856,1.68565,1.68535,1.68545,223800000.0
2009-11-03 20:39:00,1.68545,1.68555,1.68535,1.68545,182700000.0
2009-11-03 20:40:00,1.68545,1.68555,1.68515,1.6852,170100000.0
2009-11-03 20:41:00,1.68505,1.68545,1.68505,1.6854,233200000.0
2009-11-03 20:42:00,1.6854,1.6857,1.68535,1.6856,203200000.0
2009-11-03 20:43:00,1.6858,1.6858,1.68565,1.6858,120700000.0
2009-11-03 20:44:00,1.6858,1.6858,1.68565,1.68575,114400000.0
2009-11-03 20:45:00,1.6858,1.686,1.68575,1.6859,150900000.0
2009-11-03 20:46:00,1.6859,1.68595,1.6854,1.68575,237200000.0
2009-11-03 20:47:00,1.68575,1.68585,1.6857,1.6858,148000000.0
2009-11-03 20:48:00,1.6858,1.686,1.6858,1.68585,248200000.0
2009-11-03 20:49:00,1.6859,1.6861,1.6858,1.6859,262300000.0
2009-11-03 20:50:00,1.6859,1.68605,1.6858,1.6858,96300000.0
2009-11-03 20:51:00,1.6858,1.6859,1.6858,1.6859,28600000.0
2009-11-03 20:52:00,1.68595,1.68615,1.68585,1.68615,125300000.0
2009-11-03 20:53:00,1.68615,1.68625,1.68575,1.6858,111800000.0
2009-11-03 20:54:00,1.6858,1.68615,1.68575,1.68605,198800000.0
2009-11-03 20:55:00,1.68605,1.6862,1.686,1.686,101100000.0
2009-11-03 20:56:00,1.686,1.6861,1.6857,1.6857,184200000.0
2009-11-03 20:57:00,1.68565,1.6859,1.68555,1.6857,234500000.0
2009-11-03 20:58:00,1.68565,1.68605,1.6856,1.68605,267600000.0
2009-11-03 20:59:00,1.6861,1.6864,1.6859,1.686,273500000.0
2009-11-03 21:00:00,1.68585,1.68605,1.68575,1.68595,318000000.0
2009-11-03 21:01:00,1.68595,1.68595,1.68575,1.6858,229100000.0
2009-11-03 21:02:00,1.6858,1.68585,1.68545,1.68565,235300000.0
2009-11-03 21:03:00,1.68565,1.6858,1.6856,1.6857,211700000.0
2009-11-03 21:04:00,1.6857,1.6858,1.68545,1.6855,194600000.0
2009-11-03 21:05:00,1.6855,1.68555,1.6852,1.6852,236900000.0
2009-11-03 21:06:00,1.68525,1.68535,1.685,1.6852,263200000.0
2009-11-03 21:07:00,1.68525,1.6853,1.6847,1.6849,220400000.0
2009-11-03 21:08:00,1.6849,1.6851,1.68475,1.68505,137100000.0
2009-11-03 21:09:00,1.685,1.6857,1.6848,1.68565,236300000.0
2009-11-03 21:10:00,1.6856,1.6871,1.68555,1.68675,418600000.0
2009-11-03 21:11:00,1.68675,1.68675,1.68615,1.6862,291800000.0
2009-11-03 21:12:00,1.68625,1.68645,1.68595,1.686,194700000.0
2009-11-03 21:13:00,1.686,1.68625,1.686,1.6861,198200000.0
2009-11-03 21:14:00,1.6861,1.68615,1.68585,1.6859,275900000.0
2009-11-03 21:15:00,1.6859,1.68605,1.6858,1.6859,172500000.0
2009-11-03 21:16:00,1.6859,1.68605,1.6855,1.68575,286300000.0
2009-11-03 21:17:00,1.68575,1.6859,1.6856,1.6857,338300000.0
2009-11-03 21:18:00,1.6857,1.68595,1.68565,1.68585,266400000.0
2009-11-03 21:19:00,1.68595,1.68595,1.68575,1.68595,141200000.0
2009-11-03 21:20:00,1.68595,1.68595,1.68515,1.68515,277800000.0
2009-11-03 21:21:00,1.6852,1.6854,1.6847,1.68475,328000000.0
2009-11-03 21:22:00,1.6848,1.6851,1.6848,1.685,297000000.0
2009-11-03 21:23:00,1.685,1.685,1.68455,1.6849,197900000.0
2009-11-03 21:24:00,1.6849,1.6849,1.6845,1.68465,204400000.0
2009-11-03 21:25:00,1.68465,1.6847,1.68425,1.6843,207800000.0
2009-11-03 21:26:00,1.6843,1.68445,1.68415,1.68445,101200000.0
2009-11-03 21:27:00,1.68445,1.68445,1.68405,1.68405,117000000.0
2009-11-03 21:28:00,1.68405,1.68415,1.6839,1.6841,221400000.0
2009-11-03 21:29:00,1.6841,1.68445,1.68395,1.6844,181000000.0
2009-11-03 21:30:00,1.68435,1.68445,1.68405,1.6843,170000000.0
2009-11-03 21:31:00,1.68425,1.68445,1.6841,1.68415,178500000.0
2009-11-03 21:32:00,1.68415,1.68415,1.68375,1.6838,313200000.0
2009-11-03 21:33:00,1.68375,1.68405,1.6836,1.68405,230900000.0
2009-11-03 21:34:00,1.684,1.6843,1.6837,1.68385,312800000.0
2009-11-03 21:35:00,1.68375,1.6839,1.6837,1.68385,258100000.0
2009-11-03 21:36:00,1.68385,1.68395,1.6837,1.6838,354000000.0
2009-11-03 21:37:00,1.68375,1.68405,1.68355,1.68405,282900000.0
2009-11-03 21:38:00,1.68405,1.68425,1.68395,1.68415,173800000.0
2009-11-03 21:39:00,1.68415,1.68425,1.6839,1.68405,364300000.0
2009-11-03 21:40:00,1.68405,1.6842,1.68385,1.6839,196000000.0
2009-11-03 21:41:00,1.68395,1.6842,1.68385,1.68415,178900000.0
2009-11-03 21:42:00,1.68415,1.68445,1.6841,1.6844,271200000.0
2009-11-03 21:43:00,1.6844,1.68475,1.6842,1.68435,302300000.0
2009-11-03 21:44:00,1.68435,1.6847,1.68435,1.68465,164500000.0
2009-11-03 21:45:00,1.68465,1.68475,1.6844,1.68455,183300000.0
2009-11-03 21:46:00,1.68455,1.68515,1.6845,1.6851,317700000.0
2009-11-03 21:47:00,1.6851,1.6852,1.6848,1.6849,259300000.0
2009-11-03 21:48:00,1.6849,1.68495,1.6847,1.6848,192000000.0
2009-11-03 21:49:00,1.6848,1.6849,1.6847,1.68485,169900000.0
2009-11-03 21:50:00,1.68485,1.6851,1.68485,1.68495,153600000.0
2009-11-03 21:51:00,1.68495,1.68495,1.6847,1.68485,103200000.0
2009-11-03 21:52:00,1.6848,1.685,1.68475,1.68485,231500000.0
2009-11-03 21:53:00,1.68495,1.68505,1.68475,1.68495,171400000.0
2009-11-03 21:54:00,1.68505,1.6852,1.68495,1.6851,265500000.0
2009-11-03 21:55:00,1.685,1.68535,1.6849,1.685,414600000.0
2009-11-03 21:56:00,1.685,1.6854,1.685,1.6851,326600000.0
2009-11-03 21:57:00,1.6851,1.6852,1.68475,1.68505,280400000.0
2009-11-03 21:58:00,1.6851,1.6852,1.68495,1.6851,248200000.0
2009-11-03 21:59:00,1.6851,1.6851,1.6846,1.6849,176200000.0
2009-11-03 22:00:00,1.6849,1.68525,1.68485,1.6849,326400000.0
2009-11-03 22:01:00,1.6849,1.685,1.68465,1.68465,259800000.0
2009-11-03 22:02:00,1.68465,1.68485,1.68465,1.6847,205100000.0
2009-11-03 22:03:00,1.6847,1.68475,1.68445,1.6845,161600000.0
2009-11-03 22:04:00,1.6845,1.6846,1.68435,1.68445,169800000.0
2009-11-03 22:05:00,1.6844,1.68445,1.6841,1.6843,185700000.0
2009-11-03 22:06:00,1.6843,1.68455,1.6843,1.6844,234200000.0
2009-11-03 22:07:00,1.68435,1.68455,1.68425,1.6845,261300000.0
2009-11-03 22:08:00,1.6845,1.68465,1.68445,1.68455,186500000.0
2009-11-03 22:09:00,1.68455,1.68475,1.6842,1.68435,151100000.0
2009-11-03 22:10:00,1.68435,1.6845,1.68435,1.6844,89200000.0
2009-11-03 22:11:00,1.6844,1.68455,1.6843,1.68435,287100000.0
2009-11-03 22:12:00,1.68435,1.6844,1.684,1.68405,277900000.0
2009-11-03 22:13:00,1.68405,1.68415,1.684,1.68415,266000000.0
2009-11-03 22:14:00,1.68415,1.68435,1.68405,1.68425,258100000.0
2009-11-03 22:15:00,1.68425,1.6844,1.68425,1.6844,104200000.0
2009-11-03 22:16:00,1.6844,1.68455,1.6843,1.6843,205200000.0
2009-11-03 22:17:00,1.6843,1.6845,1.6843,1.6843,114600000.0
2009-11-03 22:18:00,1.6843,1.6843,1.68415,1.68425,196000000.0
2009-11-03 22:19:00,1.68435,1.6844,1.6841,1.68415,198300000.0
2009-11-03 22:20:00,1.6842,1.6843,1.6838,1.6839,257300000.0
2009-11-03 22:21:00,1.6839,1.6841,1.6839,1.684,208500000.0
2009-11-03 22:22:00,1.68395,1.6844,1.68395,1.68425,383600000.0
2009-11-03 22:23:00,1.6843,1.6845,1.68425,1.68435,254300000.0
2009-11-03 22:24:00,1.68435,1.68445,1.6843,1.68445,69900000.0
2009-11-03 22:25:00,1.6844,1.68445,1.6843,1.68445,75800000.0
2009-11-03 22:26:00,1.68445,1.68455,1.6844,1.68445,120700000.0
2009-11-03 22:27:00,1.68445,1.68445,1.68435,1.68445,112200000.0
2009-11-03 22:28:00,1.68445,1.6847,1.68445,1.6847,94500000.0
2009-11-03 22:29:00,1.6847,1.68475,1.68445,1.6845,219500000.0
2009-11-03 22:30:00,1.6845,1.6848,1.68445,1.6847,369900000.0
2009-11-03 22:31:00,1.68475,1.6849,1.68455,1.6849,233100000.0
2009-11-03 22:32:00,1.6849,1.685,1.6847,1.6847,246900000.0
2009-11-03 22:33:00,1.6847,1.6848,1.6847,1.68475,67300000.0
2009-11-03 22:34:00,1.68475,1.68495,1.68465,1.6848,230400000.0
2009-11-03 22:35:00,1.68475,1.6848,1.68455,1.6847,184200000.0
2009-11-03 22:36:00,1.6847,1.6849,1.6847,1.68475,106200000.0
2009-11-03 22:37:00,1.68475,1.685,1.6847,1.6848,270400000.0
2009-11-03 22:38:00,1.6848,1.6848,1.6846,1.6846,411100000.0
2009-11-03 22:39:00,1.68465,1.68485,1.6846,1.6848,197100000.0
2009-11-03 22:40:00,1.6848,1.6849,1.6847,1.68485,277900000.0
2009-11-03 22:41:00,1.68485,1.685,1.68455,1.68475,277500000.0
2009-11-03 22:42:00,1.68475,1.68495,1.6847,1.6847,162800000.0
2009-11-03 22:43:00,1.6847,1.685,1.6847,1.6849,225800000.0
2009-11-03 22:44:00,1.6849,1.6849,1.68475,1.6849,165600000.0
2009-11-03 22:45:00,1.68495,1.685,1.68475,1.68475,156300000.0
2009-11-03 22:46:00,1.68475,1.68505,1.6847,1.6849,84600000.0
2009-11-03 22:47:00,1.68485,1.685,1.68485,1.68495,80900000.0
2009-11-03 22:48:00,1.685,1.6851,1.68495,1.68505,59600000.0
2009-11-03 22:49:00,1.68505,1.6851,1.6849,1.685,71400000.0
2009-11-03 22:50:00,1.68505,1.6852,1.68505,1.6851,60000000.0
2009-11-03 22:51:00,1.6851,1.6851,1.68475,1.6848,128300000.0
2009-11-03 22:52:00,1.6848,1.68505,1.6848,1.6849,156500000.0
2009-11-03 22:53:00,1.6849,1.6849,1.68445,1.68445,81300000.0
2009-11-03 22:54:00,1.68445,1.685,1.68445,1.6849,96600000.0
2009-11-03 22:55:00,1.6849,1.685,1.68475,1.68495,42000000.0
2009-11-03 22:56:00,1.68495,1.68495,1.6846,1.68465,69800000.0
2009-11-03 22:57:00,1.6847,1.68495,1.6847,1.68495,99300000.0
2009-11-03 22:58:00,1.685,1.6854,1.68495,1.68535,202900000.0
2009-11-03 22:59:00,1.68535,1.6854,1.6851,1.6851,224600000.0
2009-11-03 23:00:00,1.6851,1.6853,1.68505,1.6852,99200000.0
2009-11-03 23:01:00,1.6852,1.6856,1.6851,1.6855,95600000.0
2009-11-03 23:02:00,1.68555,1.68595,1.6855,1.68595,150200000.0
2009-11-03 23:03:00,1.68595,1.686,1.6855,1.68555,142700000.0
2009-11-03 23:04:00,1.68555,1.6856,1.6849,1.6851,68800000.0
2009-11-03 23:05:00,1.6851,1.68525,1.68505,1.68515,77600000.0
2009-11-03 23:06:00,1.68515,1.6852,1.68495,1.6851,66300000.0
2009-11-03 23:07:00,1.6851,1.68515,1.68505,1.6851,24800000.0
2009-11-03 23:08:00,1.68505,1.6851,1.68485,1.68495,63400000.0
2009-11-03 23:09:00,1.68495,1.68505,1.68495,1.68495,44600000.0
2009-11-03 23:10:00,1.68495,1.68505,1.68495,1.68505,28000000.0
2009-11-03 23:11:00,1.68505,1.6852,1.68505,1.6852,13600000.0
2009-11-03 23:12:00,1.6852,1.6853,1.6852,1.68525,27900000.0
2009-11-03 23:13:00,1.6853,1.68535,1.6852,1.68525,81300000.0
2009-11-03 23:14:00,1.68525,1.6854,1.6852,1.6854,38200000.0
2009-11-03 23:15:00,1.6854,1.68555,1.68505,1.6854,123400000.0
2009-11-03 23:16:00,1.6854,1.6854,1.68495,1.6851,62400000.0
2009-11-03 23:17:00,1.685,1.6851,1.68495,1.6851,33700000.0
2009-11-03 23:18:00,1.68505,1.68515,1.685,1.685,28700000.0
2009-11-03 23:19:00,1.685,1.6851,1.68495,1.685,18500000.0
2009-11-03 23:20:00,1.685,1.6851,1.68465,1.68465,65300000.0
2009-11-03 23:21:00,1.6846,1.68485,1.68455,1.6847,84700000.0
2009-11-03 23:22:00,1.6848,1.6849,1.6847,1.68475,58900000.0
2009-11-03 23:23:00,1.6848,1.68505,1.6847,1.68505,80700000.0
2009-11-03 23:24:00,1.68505,1.68515,1.68485,1.6849,62900000.0
2009-11-03 23:25:00,1.6849,1.685,1.6848,1.68495,77400000.0
2009-11-03 23:26:00,1.685,1.685,1.68485,1.68495,28500000.0
2009-11-03 23:27:00,1.68485,1.6851,1.68485,1.685,52800000.0
2009-11-03 23:28:00,1.685,1.68525,1.6849,1.68515,50000000.0
2009-11-03 23:29:00,1.68515,1.68575,1.68505,1.68575,126100000.0
2009-11-03 23:30:00,1.68565,1.6857,1.68505,1.68535,95900000.0
2009-11-03 23:31:00,1.6853,1.68535,1.6852,1.6853,46000000.0
2009-11-03 23:32:00,1.68525,1.68545,1.6852,1.68535,37700000.0
2009-11-03 23:33:00,1.68535,1.68555,1.6852,1.68545,63200000.0
2009-11-03 23:34:00,1.68545,1.68545,1.68525,1.6854,92400000.0
2009-11-03 23:35:00,1.68535,1.68555,1.68515,1.68555,54700000.0
2009-11-03 23:36:00,1.6855,1.686,1.68535,1.68595,54600000.0
2009-11-03 23:37:00,1.6859,1.68615,1.6855,1.68605,88100000.0
2009-11-03 23:38:00,1.68605,1.6861,1.68585,1.6859,34000000.0
2009-11-03 23:39:00,1.6859,1.68595,1.6853,1.6854,40800000.0
2009-11-03 23:40:00,1.6854,1.6856,1.68535,1.68545,110300000.0
2009-11-03 23:41:00,1.68545,1.68585,1.68545,1.6856,73800000.0
2009-11-03 23:42:00,1.6856,1.68585,1.6855,1.6857,108100000.0
2009-11-03 23:43:00,1.6857,1.68585,1.6856,1.6858,138600000.0
2009-11-03 23:44:00,1.68575,1.68575,1.6856,1.68565,57500000.0
2009-11-03 23:45:00,1.6857,1.6857,1.6856,1.68565,26400000.0
2009-11-03 23:46:00,1.68565,1.6858,1.68545,1.6858,31300000.0
2009-11-03 23:47:00,1.6858,1.6858,1.68555,1.68565,48800000.0
2009-11-03 23:48:00,1.6856,1.68565,1.68555,1.6856,26300000.0
2009-11-03 23:49:00,1.68555,1.6857,1.6855,1.68555,27000000.0
2009-11-03 23:50:00,1.68555,1.6858,1.6855,1.6858,58800000.0
2009-11-03 23:51:00,1.6858,1.68605,1.6856,1.68605,163200000.0
2009-11-03 23:52:00,1.6861,1.6861,1.6859,1.68595,141200000.0
2009-11-03 23:53:00,1.68595,1.68615,1.6859,1.68615,77200000.0
2009-11-03 23:54:00,1.6861,1.6861,1.6859,1.68605,42000000.0
2009-11-03 23:55:00,1.68605,1.6861,1.6859,1.6861,46000000.0
2009-11-03 23:56:00,1.6861,1.68615,1.6859,1.6859,53000000.0
2009-11-03 23:57:00,1.6859,1.6861,1.6859,1.68605,40000000.0
2009-11-03 23:58:00,1.686,1.6861,1.68595,1.686,37800000.0
2009-11-03 23:59:00,1.686,1.6861,1.6855,1.6855,33100000.0
2009-11-04 00:00:00,1.685,1.686,1.6847,1.686,52000000.0
2009-11-04 00:01:00,1.6859,1.686,1.68565,1.68565,28000000.0
2009-11-04 00:02:00,1.68565,1.6861,1.68565,1.6861,36000000.0
2009-11-04 00:03:00,1.68605,1.68615,1.6854,1.6857,16000000.0
2009-11-04 00:04:00,1.68565,1.6857,1.68535,1.6854,15000000.0
2009-11-04 00:05:00,1.6854,1.68555,1.68535,1.6854,20000000.0
2009-11-04 00:06:00,1.6854,1.68585,1.6854,1.68575,21000000.0
2009-11-04 00:07:00,1.6857,1.68595,1.68565,1.68595,52000000.0
2009-11-04 00:08:00,1.6861,1.68635,1.6857,1.6861,34000000.0
2009-11-04 00:09:00,1.6861,1.6862,1.68605,1.68605,21000000.0
2009-11-04 00:10:00,1.68605,1.68615,1.686,1.686,28000000.0
2009-11-04 00:11:00,1.68605,1.68615,1.686,1.6861,13000000.0
2009-11-04 00:12:00,1.68605,1.68615,1.68555,1.68565,29000000.0
2009-11-04 00:13:00,1.68565,1.686,1.68565,1.6858,29000000.0
2009-11-04 00:14:00,1.6858,1.686,1.68575,1.6858,19000000.0
2009-11-04 00:15:00,1.68585,1.6859,1.68575,1.68575,17000000.0
2009-11-04 00:16:00,1.6858,1.686,1.6858,1.686,21000000.0
2009-11-04 00:17:00,1.68585,1.68645,1.68585,1.6864,19000000.0
2009-11-04 00:18:00,1.6864,1.68645,1.6861,1.68625,17000000.0
2009-11-04 00:19:00,1.68635,1.6866,1.68605,1.6863,56000000.0
2009-11-04 00:20:00,1.68625,1.6865,1.68605,1.6862,48000000.0
2009-11-04 00:21:00,1.68625,1.68625,1.686,1.686,7000000.0
2009-11-04 00:22:00,1.68595,1.68625,1.68575,1.68625,20000000.0
2009-11-04 00:23:00,1.68585,1.6867,1.68585,1.6867,38000000.0
2009-11-04 00:24:00,1.68665,1.6867,1.6861,1.68615,34000000.0
2009-11-04 00:25:00,1.6862,1.6865,1.68585,1.68585,23000000.0
2009-11-04 00:26:00,1.6861,1.6863,1.6859,1.6862,11000000.0
2009-11-04 00:27:00,1.6862,1.68645,1.6861,1.6863,22000000.0
2009-11-04 00:28:00,1.68635,1.68645,1.6862,1.6864,16000000.0
2009-11-04 00:29:00,1.6864,1.6865,1.6863,1.6865,23000000.0
2009-11-04 00:30:00,1.6865,1.68655,1.68635,1.6864,25000000.0
2009-11-04 00:31:00,1.6864,1.6866,1.6864,1.68645,24000000.0
2009-11-04 00:32:00,1.68645,1.68645,1.68645,1.68645,8000000.0
2009-11-04 00:33:00,1.68645,1.68645,1.6861,1.6862,20000000.0
2009-11-04 00:34:00,1.68615,1.6862,1.68615,1.68615,8000000.0
2009-11-04 00:35:00,1.68615,1.6862,1.68595,1.686,10000000.0
2009-11-04 00:36:00,1.686,1.686,1.68575,1.68595,17000000.0
2009-11-04 00:37:00,1.68585,1.686,1.68575,1.6859,19000000.0
2009-11-04 00:38:00,1.6859,1.6865,1.6857,1.6857,20000000.0
2009-11-04 00:39:00,1.6858,1.686,1.68505,1.68555,71000000.0
2009-11-04 00:40:00,1.6856,1.6856,1.68515,1.68545,38000000.0
2009-11-04 00:41:00,1.68505,1.6853,1.68505,1.68515,27000000.0
2009-11-04 00:42:00,1.68515,1.68535,1.68515,1.68535,17000000.0
2009-11-04 00:43:00,1.68535,1.6859,1.68525,1.6855,27000000.0
2009-11-04 00:44:00,1.6855,1.68585,1.6851,1.6852,27800000.0
2009-11-04 00:45:00,1.68525,1.68545,1.6852,1.6852,21000000.0
2009-11-04 00:46:00,1.6853,1.68535,1.6851,1.6853,39000000.0
2009-11-04 00:47:00,1.6853,1.6859,1.6853,1.68565,40000000.0
2009-11-04 00:48:00,1.6856,1.68605,1.6854,1.6859,27000000.0
2009-11-04 00:49:00,1.6859,1.686,1.6856,1.68585,24000000.0
2009-11-04 00:50:00,1.6857,1.6857,1.68555,1.68565,20000000.0
2009-11-04 00:51:00,1.68555,1.68555,1.68555,1.68555,1000000.0
2009-11-04 00:52:00,1.68555,1.6858,1.68555,1.68575,6000000.0
2009-11-04 00:53:00,1.68575,1.68625,1.6856,1.6857,42500000.0
2009-11-04 00:54:00,1.6857,1.6857,1.6854,1.6856,15000000.0
2009-11-04 00:55:00,1.6856,1.6856,1.68545,1.6856,17000000.0
2009-11-04 00:56:00,1.68565,1.6857,1.68535,1.68535,12000000.0
2009-11-04 00:57:00,1.6854,1.6856,1.6851,1.6855,51600000.0
2009-11-04 00:58:00,1.6855,1.68575,1.6852,1.68535,60200000.0
2009-11-04 00:59:00,1.68535,1.6856,1.6852,1.6853,30000000.0
2009-11-04 01:00:00,1.6853,1.68535,1.68435,1.6844,104300000.0
2009-11-04 01:01:00,1.68445,1.68485,1.6844,1.68485,21600000.0
2009-11-04 01:02:00,1.6848,1.68485,1.6842,1.6844,35000000.0
2009-11-04 01:03:00,1.68445,1.68455,1.6844,1.68455,14000000.0
2009-11-04 01:04:00,1.68445,1.6846,1.68445,1.6846,15000000.0
2009-11-04 01:05:00,1.68455,1.6846,1.68455,1.6846,7000000.0
2009-11-04 01:06:00,1.6845,1.6847,1.6845,1.68465,11000000.0
2009-11-04 01:07:00,1.6847,1.68485,1.6847,1.68475,20000000.0
2009-11-04 01:08:00,1.6847,1.68475,1.68465,1.6847,16000000.0
2009-11-04 01:09:00,1.68475,1.68475,1.68465,1.68465,4000000.0
2009-11-04 01:10:00,1.68465,1.68465,1.6842,1.68435,27000000.0
2009-11-04 01:11:00,1.6843,1.68445,1.6838,1.6844,41200000.0
2009-11-04 01:12:00,1.68435,1.6844,1.68425,1.6843,37000000.0
2009-11-04 01:13:00,1.6843,1.6844,1.68425,1.6843,20000000.0
2009-11-04 01:14:00,1.68435,1.68435,1.6843,1.6843,5000000.0
2009-11-04 01:15:00,1.6843,1.6844,1.68425,1.6844,37800000.0
2009-11-04 01:16:00,1.6844,1.6844,1.68435,1.68435,6000000.0
2009-11-04 01:17:00,1.6844,1.68465,1.68435,1.6844,40400000.0
2009-11-04 01:18:00,1.68445,1.6849,1.68445,1.6848,29900000.0
2009-11-04 01:19:00,1.6848,1.6848,1.6847,1.68475,25000000.0
2009-11-04 01:20:00,1.6847,1.68475,1.6846,1.6846,11000000.0
2009-11-04 01:21:00,1.6846,1.68465,1.6845,1.68465,13000000.0
2009-11-04 01:22:00,1.68465,1.6847,1.68465,1.6847,22000000.0
2009-11-04 01:23:00,1.68475,1.68475,1.68465,1.68475,24000000.0
2009-11-04 01:24:00,1.68475,1.68485,1.6847,1.68485,13000000.0
2009-11-04 01:25:00,1.68485,1.685,1.6848,1.68485,19600000.0
2009-11-04 01:26:00,1.6849,1.6849,1.6847,1.6847,26000000.0
2009-11-04 01:27:00,1.68475,1.685,1.68465,1.68495,22000000.0
2009-11-04 01:28:00,1.68495,1.68545,1.68495,1.6853,52600000.0
2009-11-04 01:29:00,1.68535,1.6854,1.68505,1.68505,47700000.0
2009-11-04 01:30:00,1.685,1.6853,1.685,1.6853,22800000.0
2009-11-04 01:31:00,1.6853,1.68535,1.6852,1.68525,20900000.0
2009-11-04 01:32:00,1.6853,1.68535,1.68525,1.6853,8000000.0
2009-11-04 01:33:00,1.6853,1.6854,1.6853,1.6854,45500000.0
2009-11-04 01:34:00,1.68545,1.68545,1.6852,1.6852,57600000.0
2009-11-04 01:35:00,1.6852,1.68535,1.6852,1.68525,296700000.0
2009-11-04 01:36:00,1.68525,1.6854,1.68515,1.6852,70700000.0
2009-11-04 01:37:00,1.68525,1.68535,1.68515,1.68535,12200000.0
2009-11-04 01:38:00,1.68535,1.68535,1.68495,1.68505,32700000.0
2009-11-04 01:39:00,1.68505,1.6852,1.68495,1.68505,111800000.0
2009-11-04 01:40:00,1.68505,1.68505,1.68435,1.68435,81100000.0
2009-11-04 01:41:00,1.68435,1.68435,1.68395,1.6842,35800000.0
2009-11-04 01:42:00,1.6842,1.6842,1.68395,1.68415,25000000.0
2009-11-04 01:43:00,1.6841,1.68415,1.6841,1.68415,6000000.0
2009-11-04 01:44:00,1.68415,1.68425,1.68415,1.68425,10000000.0
2009-11-04 01:45:00,1.6842,1.68445,1.6842,1.6843,25600000.0
2009-11-04 01:46:00,1.68425,1.6843,1.68425,1.68425,11000000.0
2009-11-04 01:47:00,1.6843,1.6845,1.6843,1.68445,16400000.0
2009-11-04 01:48:00,1.6843,1.6843,1.68405,1.68425,33000000.0
2009-11-04 01:49:00,1.68425,1.68435,1.68425,1.68435,20800000.0
2009-11-04 01:50:00,1.68435,1.6845,1.68425,1.68435,43000000.0
2009-11-04 01:51:00,1.6843,1.68455,1.68425,1.6844,31300000.0
2009-11-04 01:52:00,1.68445,1.68445,1.68435,1.68435,15000000.0
2009-11-04 01:53:00,1.68435,1.68455,1.6842,1.6844,54800000.0
2009-11-04 01:54:00,1.6844,1.6844,1.6842,1.6843,64400000.0
2009-11-04 01:55:00,1.68425,1.6843,1.6842,1.68425,20800000.0
2009-11-04 01:56:00,1.6843,1.68435,1.6842,1.68425,40600000.0
2009-11-04 01:57:00,1.68425,1.68425,1.6839,1.68405,36900000.0
2009-11-04 01:58:00,1.68405,1.68415,1.68385,1.6841,56400000.0
2009-11-04 01:59:00,1.6841,1.68425,1.684,1.684,78600000.0
2009-11-04 02:00:00,1.684,1.6848,1.6836,1.6846,107200000.0
2009-11-04 02:01:00,1.6846,1.68485,1.68445,1.68485,45600000.0
2009-11-04 02:02:00,1.68485,1.68485,1.68485,1.68485,60000000.0
2009-11-04 02:03:00,1.68485,1.68485,1.68485,1.68485,50700000.0
2009-11-04 02:04:00,1.68485,1.68485,1.68485,1.68485,72500000.0
2009-11-04 02:05:00,1.68485,1.68485,1.68485,1.68485,37400000.0
2009-11-04 02:06:00,1.68485,1.68485,1.68485,1.68485,110400000.0
2009-11-04 02:07:00,1.68485,1.685,1.68485,1.68485,62300000.0
2009-11-04 02:08:00,1.68485,1.68485,1.68415,1.68465,33400000.0
2009-11-04 02:09:00,1.68465,1.68465,1.68465,1.68465,55200000.0
2009-11-04 02:10:00,1.68465,1.68485,1.68465,1.6847,79200000.0
2009-11-04 02:11:00,1.6847,1.68505,1.6847,1.68495,59600000.0
2009-11-04 02:12:00,1.685,1.68515,1.6848,1.6848,98300000.0
2009-11-04 02:13:00,1.6848,1.68505,1.6848,1.68505,31800000.0
2009-11-04 02:14:00,1.68505,1.6851,1.6847,1.68485,109100000.0
2009-11-04 02:15:00,1.68485,1.685,1.6847,1.6847,54700000.0
2009-11-04 02:16:00,1.6848,1.68485,1.6847,1.6848,27400000.0
2009-11-04 02:17:00,1.6848,1.6852,1.6848,1.68515,48300000.0
2009-11-04 02:18:00,1.6852,1.6852,1.6847,1.68485,82700000.0
2009-11-04 02:19:00,1.6849,1.68515,1.68485,1.68515,49900000.0
2009-11-04 02:20:00,1.68515,1.68515,1.68445,1.68465,53600000.0
2009-11-04 02:21:00,1.68455,1.68465,1.68455,1.6846,52400000.0
2009-11-04 02:22:00,1.6846,1.68485,1.6846,1.6847,47000000.0
2009-11-04 02:23:00,1.68465,1.6848,1.6846,1.68475,83000000.0
2009-11-04 02:24:00,1.68475,1.68495,1.68475,1.6849,74200000.0
2009-11-04 02:25:00,1.6849,1.68495,1.68475,1.68475,59500000.0
2009-11-04 02:26:00,1.68475,1.68485,1.68455,1.6848,80100000.0
2009-11-04 02:27:00,1.6848,1.68495,1.6846,1.68485,90900000.0
2009-11-04 02:28:00,1.68485,1.6853,1.6847,1.685,117300000.0
2009-11-04 02:29:00,1.68495,1.68505,1.68485,1.68495,72400000.0
2009-11-04 02:30:00,1.6849,1.6852,1.68465,1.685,210100000.0
2009-11-04 02:31:00,1.68505,1.6855,1.68505,1.6851,157700000.0
2009-11-04 02:32:00,1.6851,1.6853,1.68465,1.6853,128500000.0
2009-11-04 02:33:00,1.6853,1.6854,1.68485,1.6854,183400000.0
2009-11-04 02:34:00,1.68535,1.68575,1.68525,1.68555,134800000.0
2009-11-04 02:35:00,1.68565,1.6858,1.6853,1.6856,128500000.0
2009-11-04 02:36:00,1.6856,1.68585,1.68535,1.68575,113400000.0
2009-11-04 02:37:00,1.6858,1.68585,1.68525,1.6854,107500000.0
2009-11-04 02:38:00,1.68535,1.6855,1.68505,1.68505,130700000.0
2009-11-04 02:39:00,1.68505,1.68565,1.68505,1.68565,88300000.0
2009-11-04 02:40:00,1.6856,1.68565,1.68545,1.6855,71700000.0
2009-11-04 02:41:00,1.6855,1.6856,1.68545,1.6856,31800000.0
2009-11-04 02:42:00,1.6856,1.6858,1.68555,1.68575,70500000.0
2009-11-04 02:43:00,1.6857,1.68585,1.68565,1.6858,71000000.0
2009-11-04 02:44:00,1.6858,1.6858,1.6855,1.6858,91400000.0
2009-11-04 02:45:00,1.68585,1.6859,1.6855,1.6856,102600000.0
2009-11-04 02:46:00,1.6856,1.68585,1.6854,1.68555,145500000.0
2009-11-04 02:47:00,1.68555,1.6859,1.68555,1.6859,149600000.0
2009-11-04 02:48:00,1.68585,1.68595,1.6855,1.6856,76700000.0
2009-11-04 02:49:00,1.6856,1.68585,1.68535,1.6855,128600000.0
2009-11-04 02:50:00,1.68555,1.6856,1.6853,1.68535,122700000.0
2009-11-04 02:51:00,1.68535,1.6858,1.68525,1.68565,108800000.0
2009-11-04 02:52:00,1.68575,1.68605,1.68575,1.68605,114200000.0
2009-11-04 02:53:00,1.6861,1.6862,1.6858,1.6859,121900000.0
2009-11-04 02:54:00,1.68595,1.6865,1.68595,1.68625,192700000.0
2009-11-04 02:55:00,1.68615,1.68625,1.68575,1.68575,132800000.0
2009-11-04 02:56:00,1.68575,1.68585,1.6854,1.68555,138200000.0
2009-11-04 02:57:00,1.68565,1.6858,1.68555,1.6857,117600000.0
2009-11-04 02:58:00,1.68575,1.68575,1.6855,1.6855,84800000.0
2009-11-04 02:59:00,1.6855,1.6856,1.6855,1.68555,35600000.0
2009-11-04 03:00:00,1.6855,1.6856,1.6854,1.68555,31200000.0
2009-11-04 03:01:00,1.68555,1.68585,1.68555,1.6857,78500000.0
2009-11-04 03:02:00,1.6857,1.68595,1.6856,1.6857,64600000.0
2009-11-04 03:03:00,1.68565,1.6858,1.68545,1.6857,56400000.0
2009-11-04 03:04:00,1.6857,1.68575,1.68555,1.68575,48300000.0
2009-11-04 03:05:00,1.6857,1.6859,1.68555,1.6857,123700000.0
2009-11-04 03:06:00,1.6857,1.68595,1.6856,1.6859,80200000.0
2009-11-04 03:07:00,1.6859,1.6862,1.6858,1.68585,124600000.0
2009-11-04 03:08:00,1.6859,1.68605,1.6856,1.6857,80600000.0
2009-11-04 03:09:00,1.68575,1.68585,1.6857,1.68575,126900000.0
2009-11-04 03:10:00,1.68575,1.6861,1.68565,1.68585,111200000.0
2009-11-04 03:11:00,1.68585,1.68605,1.6858,1.6858,99000000.0
2009-11-04 03:12:00,1.68575,1.68585,1.68555,1.68565,122300000.0
2009-11-04 03:13:00,1.68565,1.6858,1.6855,1.68555,173900000.0
2009-11-04 03:14:00,1.68555,1.6856,1.6854,1.6854,159700000.0
2009-11-04 03:15:00,1.68525,1.68565,1.68515,1.6855,111800000.0
2009-11-04 03:16:00,1.6855,1.6858,1.6853,1.6857,107200000.0
2009-11-04 03:17:00,1.6857,1.68575,1.6856,1.6857,49100000.0
2009-11-04 03:18:00,1.6857,1.68575,1.68565,1.68575,41700000.0
2009-11-04 03:19:00,1.68575,1.6861,1.6857,1.6859,66800000.0
2009-11-04 03:20:00,1.6859,1.6861,1.68555,1.6856,77600000.0
2009-11-04 03:21:00,1.6856,1.68575,1.6856,1.6857,32200000.0
2009-11-04 03:22:00,1.68575,1.68585,1.68545,1.68555,60300000.0
2009-11-04 03:23:00,1.6857,1.6858,1.68555,1.68555,69000000.0
2009-11-04 03:24:00,1.68555,1.68575,1.68555,1.68575,45700000.0
2009-11-04 03:25:00,1.6857,1.6859,1.6857,1.68585,35400000.0
2009-11-04 03:26:00,1.6858,1.68585,1.6856,1.6857,51500000.0
2009-11-04 03:27:00,1.6857,1.6862,1.68565,1.686,141300000.0
2009-11-04 03:28:00,1.686,1.6863,1.6858,1.68615,119400000.0
2009-11-04 03:29:00,1.6861,1.68625,1.68605,1.6861,109600000.0
2009-11-04 03:30:00,1.68595,1.68605,1.68585,1.68595,65000000.0
2009-11-04 03:31:00,1.686,1.68605,1.68595,1.68595,93600000.0
2009-11-04 03:32:00,1.68595,1.68615,1.68575,1.6858,95400000.0
2009-11-04 03:33:00,1.68585,1.686,1.6857,1.68575,51400000.0
2009-11-04 03:34:00,1.6858,1.6858,1.6855,1.68565,41000000.0
2009-11-04 03:35:00,1.68565,1.6858,1.68565,1.6858,42200000.0
2009-11-04 03:36:00,1.68585,1.68605,1.6858,1.68585,71200000.0
2009-11-04 03:37:00,1.68585,1.6859,1.68575,1.68585,33400000.0
2009-11-04 03:38:00,1.6859,1.686,1.6858,1.6859,80200000.0
2009-11-04 03:39:00,1.68595,1.68605,1.6858,1.686,24300000.0
2009-11-04 03:40:00,1.686,1.68605,1.686,1.686,16300000.0
2009-11-04 03:41:00,1.68605,1.6861,1.6859,1.68605,52400000.0
2009-11-04 03:42:00,1.686,1.6861,1.68595,1.686,53100000.0
2009-11-04 03:43:00,1.686,1.68605,1.686,1.686,11400000.0
2009-11-04 03:44:00,1.686,1.6861,1.686,1.6861,23500000.0
2009-11-04 03:45:00,1.6861,1.68615,1.68585,1.686,80100000.0
2009-11-04 03:46:00,1.6859,1.6861,1.68575,1.686,113800000.0
2009-11-04 03:47:00,1.686,1.6862,1.68595,1.6861,89500000.0
2009-11-04 03:48:00,1.6861,1.68655,1.68605,1.6863,117600000.0
2009-11-04 03:49:00,1.6863,1.68645,1.6862,1.68625,58400000.0
2009-11-04 03:50:00,1.68625,1.68645,1.68625,1.6864,45500000.0
2009-11-04 03:51:00,1.68645,1.68645,1.68615,1.68625,109300000.0
2009-11-04 03:52:00,1.6862,1.6864,1.6861,1.6861,108600000.0
2009-11-04 03:53:00,1.6861,1.6862,1.6859,1.68595,91500000.0
2009-11-04 03:54:00,1.68595,1.6861,1.68575,1.68595,55400000.0
2009-11-04 03:55:00,1.68585,1.6859,1.68555,1.68555,71000000.0
2009-11-04 03:56:00,1.6855,1.68595,1.6854,1.6859,132000000.0
2009-11-04 03:57:00,1.6859,1.6862,1.6859,1.68615,92500000.0
2009-11-04 03:58:00,1.6861,1.68625,1.68605,1.6861,62800000.0
2009-11-04 03:59:00,1.6862,1.6863,1.68615,1.6863,7800000.0
2009-11-04 04:00:00,1.6864,1.6864,1.6862,1.68635,28700000.0
2009-11-04 04:01:00,1.6863,1.6863,1.6861,1.68615,59500000.0
2009-11-04 04:02:00,1.6861,1.68615,1.68585,1.6859,48900000.0
2009-11-04 04:03:00,1.6859,1.6859,1.6858,1.6858,37700000.0
2009-11-04 04:04:00,1.6858,1.68595,1.6858,1.68595,39600000.0
2009-11-04 04:05:00,1.6859,1.686,1.6859,1.68595,35500000.0
2009-11-04 04:06:00,1.6859,1.68595,1.6859,1.68595,17000000.0
2009-11-04 04:07:00,1.6859,1.68605,1.6858,1.6858,38000000.0
2009-11-04 04:08:00,1.68585,1.686,1.6858,1.686,66700000.0
2009-11-04 04:09:00,1.6859,1.686,1.6858,1.6859,48300000.0
2009-11-04 04:10:00,1.68585,1.6861,1.68585,1.6859,77300000.0
2009-11-04 04:11:00,1.68595,1.686,1.6858,1.686,52900000.0
2009-11-04 04:12:00,1.6859,1.686,1.68585,1.686,56300000.0
2009-11-04 04:13:00,1.686,1.68605,1.68585,1.6859,41400000.0
2009-11-04 04:14:00,1.6859,1.686,1.68575,1.6859,46200000.0
2009-11-04 04:15:00,1.68585,1.6859,1.68575,1.6858,58600000.0
2009-11-04 04:16:00,1.68585,1.68585,1.6857,1.68575,51500000.0
2009-11-04 04:17:00,1.68575,1.68585,1.6854,1.6855,79600000.0
2009-11-04 04:18:00,1.6855,1.6855,1.68475,1.6848,56500000.0
2009-11-04 04:19:00,1.68475,1.68485,1.6846,1.68465,67800000.0
2009-11-04 04:20:00,1.68465,1.68465,1.68455,1.6846,19000000.0
2009-11-04 04:21:00,1.68465,1.6847,1.68465,1.68465,9000000.0
2009-11-04 04:22:00,1.6847,1.68475,1.6845,1.6846,68500000.0
2009-11-04 04:23:00,1.6846,1.68465,1.68425,1.68425,64500000.0
2009-11-04 04:24:00,1.68425,1.6846,1.68425,1.6846,78100000.0
2009-11-04 04:25:00,1.68465,1.6848,1.6846,1.6846,61400000.0
2009-11-04 04:26:00,1.6846,1.68465,1.6845,1.6846,42400000.0
2009-11-04 04:27:00,1.6846,1.6846,1.6845,1.68455,25500000.0
2009-11-04 04:28:00,1.6845,1.68455,1.68445,1.68445,23900000.0
2009-11-04 04:29:00,1.6845,1.68475,1.6845,1.6845,55800000.0
2009-11-04 04:30:00,1.68435,1.6848,1.68435,1.68465,65600000.0
2009-11-04 04:31:00,1.6846,1.6846,1.6844,1.6845,42300000.0
2009-11-04 04:32:00,1.6845,1.6847,1.6844,1.68445,60500000.0
2009-11-04 04:33:00,1.6844,1.6846,1.6844,1.68445,38900000.0
2009-11-04 04:34:00,1.68445,1.6846,1.68435,1.6846,54300000.0
2009-11-04 04:35:00,1.6846,1.6846,1.6843,1.68435,65100000.0
2009-11-04 04:36:00,1.6844,1.68465,1.6844,1.68455,78400000.0
2009-11-04 04:37:00,1.68455,1.6847,1.6845,1.68465,53400000.0
2009-11-04 04:38:00,1.68465,1.6847,1.68455,1.68455,55000000.0
2009-11-04 04:39:00,1.6846,1.6846,1.68425,1.6843,56600000.0
2009-11-04 04:40:00,1.6843,1.68435,1.68425,1.68435,43800000.0
2009-11-04 04:41:00,1.68435,1.68435,1.6843,1.6843,3400000.0
2009-11-04 04:42:00,1.68435,1.6846,1.68425,1.6845,54300000.0
2009-11-04 04:43:00,1.6844,1.68455,1.6844,1.68455,19600000.0
2009-11-04 04:44:00,1.6845,1.68455,1.68435,1.68435,16000000.0
2009-11-04 04:45:00,1.68435,1.6844,1.68415,1.68425,49900000.0
2009-11-04 04:46:00,1.68425,1.6843,1.6841,1.68415,42800000.0
2009-11-04 04:47:00,1.68415,1.6842,1.68405,1.68405,36000000.0
2009-11-04 04:48:00,1.6841,1.6841,1.6839,1.68395,35500000.0
2009-11-04 04:49:00,1.68395,1.684,1.6838,1.684,31200000.0
2009-11-04 04:50:00,1.68405,1.68415,1.68375,1.6839,114500000.0
2009-11-04 04:51:00,1.6839,1.68425,1.68375,1.68415,84700000.0
2009-11-04 04:52:00,1.68395,1.68415,1.68395,1.684,64500000.0
2009-11-04 04:53:00,1.684,1.6841,1.68385,1.68395,46500000.0
2009-11-04 04:54:00,1.684,1.68415,1.68395,1.68415,33200000.0
2009-11-04 04:55:00,1.6841,1.68415,1.68405,1.68415,29300000.0
2009-11-04 04:56:00,1.68415,1.6842,1.68405,1.6842,56500000.0
2009-11-04 04:57:00,1.68415,1.6843,1.68415,1.6843,62600000.0
2009-11-04 04:58:00,1.6843,1.68435,1.6842,1.68435,13500000.0
2009-11-04 04:59:00,1.6842,1.6844,1.68415,1.6842,30800000.0
2009-11-04 05:00:00,1.6843,1.6844,1.68415,1.68415,41500000.0
2009-11-04 05:01:00,1.68415,1.68435,1.68415,1.68425,67400000.0
2009-11-04 05:02:00,1.6843,1.6843,1.68415,1.6842,77400000.0
2009-11-04 05:03:00,1.68415,1.68425,1.68415,1.6842,34400000.0
2009-11-04 05:04:00,1.6841,1.68415,1.6839,1.68405,69900000.0
2009-11-04 05:05:00,1.684,1.6841,1.684,1.684,90400000.0
2009-11-04 05:06:00,1.684,1.6841,1.68395,1.684,64200000.0
2009-11-04 05:07:00,1.6841,1.6841,1.6839,1.68395,96500000.0
2009-11-04 05:08:00,1.68395,1.684,1.68395,1.68395,32500000.0
2009-11-04 05:09:00,1.68395,1.684,1.68385,1.6839,63000000.0
2009-11-04 05:10:00,1.68385,1.684,1.68385,1.684,62700000.0
2009-11-04 05:11:00,1.684,1.68415,1.684,1.68405,27100000.0
2009-11-04 05:12:00,1.68405,1.6844,1.684,1.6843,76200000.0
2009-11-04 05:13:00,1.6843,1.6844,1.684,1.6842,39200000.0
2009-11-04 05:14:00,1.68415,1.6843,1.68415,1.6842,42700000.0
2009-11-04 05:15:00,1.6842,1.6845,1.68415,1.68425,58800000.0
2009-11-04 05:16:00,1.6844,1.6845,1.68435,1.68445,28500000.0
2009-11-04 05:17:00,1.68445,1.6845,1.6844,1.68445,48300000.0
2009-11-04 05:18:00,1.68445,1.6845,1.6839,1.684,100600000.0
2009-11-04 05:19:00,1.684,1.6842,1.684,1.6842,51000000.0
2009-11-04 05:20:00,1.6842,1.6842,1.68395,1.68405,30400000.0
2009-11-04 05:21:00,1.68405,1.6842,1.684,1.6842,54600000.0
2009-11-04 05:22:00,1.6842,1.6842,1.6841,1.6841,39500000.0
2009-11-04 05:23:00,1.6841,1.68415,1.68405,1.6841,55900000.0
2009-11-04 05:24:00,1.6841,1.6843,1.6839,1.68405,75000000.0
2009-11-04 05:25:00,1.68405,1.68435,1.684,1.68415,103100000.0
2009-11-04 05:26:00,1.68415,1.68415,1.68405,1.68405,92200000.0
2009-11-04 05:27:00,1.68405,1.6841,1.68395,1.684,81900000.0
2009-11-04 05:28:00,1.684,1.68405,1.68395,1.684,41000000.0
2009-11-04 05:29:00,1.684,1.684,1.6839,1.684,53000000.0
2009-11-04 05:30:00,1.68395,1.684,1.6838,1.68395,23500000.0
2009-11-04 05:31:00,1.68395,1.68415,1.6838,1.68415,40300000.0
2009-11-04 05:32:00,1.6841,1.6841,1.684,1.6841,39600000.0
2009-11-04 05:33:00,1.6841,1.6841,1.684,1.684,89500000.0
2009-11-04 05:34:00,1.684,1.6842,1.684,1.6841,82700000.0
2009-11-04 05:35:00,1.6841,1.68415,1.6839,1.68395,102700000.0
2009-11-04 05:36:00,1.6839,1.684,1.6839,1.6839,30000000.0
2009-11-04 05:37:00,1.6839,1.6839,1.6837,1.6838,73100000.0
2009-11-04 05:38:00,1.6838,1.6838,1.6836,1.68375,60000000.0
2009-11-04 05:39:00,1.6837,1.68375,1.6835,1.6836,51200000.0
2009-11-04 05:40:00,1.68355,1.6836,1.68335,1.68355,100700000.0
2009-11-04 05:41:00,1.68355,1.6836,1.68345,1.68345,45600000.0
2009-11-04 05:42:00,1.6835,1.6836,1.6835,1.6836,34700000.0
2009-11-04 05:43:00,1.6836,1.68365,1.6834,1.6836,90400000.0
2009-11-04 05:44:00,1.68355,1.6836,1.6835,1.6836,50300000.0
2009-11-04 05:45:00,1.6836,1.68365,1.6835,1.68365,71700000.0
2009-11-04 05:46:00,1.68365,1.68375,1.68355,1.6836,29200000.0
2009-11-04 05:47:00,1.6835,1.68365,1.68345,1.6836,104800000.0
2009-11-04 05:48:00,1.6836,1.68365,1.6835,1.6836,49200000.0
2009-11-04 05:49:00,1.6836,1.68365,1.6835,1.6836,88000000.0
2009-11-04 05:50:00,1.6836,1.68385,1.68355,1.68375,73800000.0
2009-11-04 05:51:00,1.6837,1.6838,1.6837,1.6837,29200000.0
2009-11-04 05:52:00,1.68375,1.6838,1.68365,1.6837,26600000.0
2009-11-04 05:53:00,1.6837,1.6837,1.68355,1.6837,73200000.0
2009-11-04 05:54:00,1.68365,1.6838,1.68365,1.68375,38300000.0
2009-11-04 05:55:00,1.6837,1.68375,1.68355,1.6836,61900000.0
2009-11-04 05:56:00,1.68365,1.68385,1.68365,1.68365,123000000.0
2009-11-04 05:57:00,1.6837,1.6838,1.68365,1.6837,92500000.0
2009-11-04 05:58:00,1.6838,1.68395,1.68375,1.68385,22600000.0
2009-11-04 05:59:00,1.68385,1.68395,1.68375,1.6839,63700000.0
2009-11-04 06:00:00,1.6839,1.6839,1.68375,1.6838,67900000.0
2009-11-04 06:01:00,1.6838,1.6838,1.68375,1.68375,32200000.0
2009-11-04 06:02:00,1.68375,1.6838,1.6837,1.6838,15400000.0
2009-11-04 06:03:00,1.6838,1.6838,1.68365,1.6837,40400000.0
2009-11-04 06:04:00,1.6837,1.6838,1.6837,1.6838,23900000.0
2009-11-04 06:05:00,1.68375,1.6838,1.6836,1.6838,76600000.0
2009-11-04 06:06:00,1.6837,1.6839,1.6837,1.6839,28700000.0
2009-11-04 06:07:00,1.68375,1.6838,1.68365,1.6837,34700000.0
2009-11-04 06:08:00,1.68365,1.6838,1.6836,1.68375,123600000.0
2009-11-04 06:09:00,1.68375,1.68375,1.68375,1.68375,4300000.0
2009-11-04 06:10:00,1.68375,1.6839,1.68375,1.6838,61200000.0
2009-11-04 06:11:00,1.68385,1.68385,1.6837,1.6837,32400000.0
2009-11-04 06:12:00,1.6837,1.6838,1.6836,1.6838,68500000.0
2009-11-04 06:13:00,1.68375,1.6838,1.68365,1.68375,52100000.0
2009-11-04 06:14:00,1.6838,1.6838,1.68355,1.68365,83500000.0
2009-11-04 06:15:00,1.6838,1.6839,1.6836,1.6838,64300000.0
2009-11-04 06:16:00,1.6838,1.68395,1.6838,1.6838,30500000.0
2009-11-04 06:17:00,1.6839,1.6839,1.6837,1.68375,95900000.0
2009-11-04 06:18:00,1.6837,1.6839,1.6837,1.68385,53400000.0
2009-11-04 06:19:00,1.6838,1.68405,1.6837,1.6838,130800000.0
2009-11-04 06:20:00,1.68385,1.6841,1.6838,1.6839,118800000.0
2009-11-04 06:21:00,1.6838,1.68385,1.68345,1.6835,118800000.0
2009-11-04 06:22:00,1.68355,1.68405,1.6835,1.68405,82200000.0
2009-11-04 06:23:00,1.6841,1.68415,1.68375,1.68385,74600000.0
2009-11-04 06:24:00,1.68385,1.684,1.6838,1.68395,66900000.0
2009-11-04 06:25:00,1.6839,1.68395,1.6837,1.6837,64400000.0
2009-11-04 06:26:00,1.68375,1.68375,1.6836,1.6837,16600000.0
2009-11-04 06:27:00,1.6837,1.6841,1.6837,1.6838,57800000.0
2009-11-04 06:28:00,1.68385,1.6839,1.6838,1.6839,38400000.0
2009-11-04 06:29:00,1.6839,1.68405,1.6838,1.68395,77400000.0
2009-11-04 06:30:00,1.68395,1.6845,1.68395,1.68435,53800000.0
2009-11-04 06:31:00,1.6844,1.68465,1.6843,1.68435,96900000.0
2009-11-04 06:32:00,1.68435,1.68445,1.6842,1.68425,92100000.0
2009-11-04 06:33:00,1.6843,1.68435,1.6842,1.6842,32800000.0
2009-11-04 06:34:00,1.6842,1.6844,1.6842,1.6843,72900000.0
2009-11-04 06:35:00,1.68425,1.6843,1.68415,1.6842,80900000.0
2009-11-04 06:36:00,1.6842,1.6843,1.68415,1.6842,120500000.0
2009-11-04 06:37:00,1.6842,1.6844,1.6842,1.6844,53300000.0
2009-11-04 06:38:00,1.68435,1.68435,1.68425,1.68435,41100000.0
2009-11-04 06:39:00,1.68435,1.68435,1.68425,1.6843,80600000.0
2009-11-04 06:40:00,1.68435,1.68445,1.6842,1.6844,89700000.0
2009-11-04 06:41:00,1.6844,1.6845,1.6843,1.68445,66400000.0
2009-11-04 06:42:00,1.68445,1.6846,1.68445,1.6845,78700000.0
2009-11-04 06:43:00,1.68445,1.68455,1.68445,1.68455,54100000.0
2009-11-04 06:44:00,1.6845,1.68455,1.6845,1.6845,61300000.0
2009-11-04 06:45:00,1.6845,1.68465,1.6844,1.6844,126400000.0
2009-11-04 06:46:00,1.68445,1.6845,1.6844,1.6845,93900000.0
2009-11-04 06:47:00,1.6845,1.68465,1.6844,1.6845,85100000.0
2009-11-04 06:48:00,1.6845,1.6847,1.6845,1.68455,107400000.0
2009-11-04 06:49:00,1.6845,1.68455,1.6845,1.6845,14000000.0
2009-11-04 06:50:00,1.68455,1.68465,1.68435,1.68465,67600000.0
2009-11-04 06:51:00,1.68465,1.68495,1.68465,1.6848,33200000.0
2009-11-04 06:52:00,1.68475,1.6851,1.68475,1.68495,110000000.0
2009-11-04 06:53:00,1.685,1.6851,1.6848,1.68485,60400000.0
2009-11-04 06:54:00,1.6849,1.68505,1.6848,1.68485,40500000.0
2009-11-04 06:55:00,1.68485,1.685,1.68485,1.68485,53700000.0
2009-11-04 06:56:00,1.68485,1.68505,1.68485,1.68495,60600000.0
2009-11-04 06:57:00,1.68505,1.68505,1.68485,1.68485,47200000.0
2009-11-04 06:58:00,1.68505,1.68505,1.68485,1.68495,29100000.0
2009-11-04 06:59:00,1.6849,1.685,1.6849,1.6849,28200000.0
2009-11-04 07:00:00,1.6849,1.6851,1.68485,1.68495,69000000.0
2009-11-04 07:01:00,1.6849,1.68505,1.68485,1.6849,41900000.0
2009-11-04 07:02:00,1.68485,1.68525,1.68485,1.68515,75000000.0
2009-11-04 07:03:00,1.6851,1.68515,1.6851,1.68515,5600000.0
2009-11-04 07:04:00,1.68515,1.68515,1.6849,1.685,44400000.0
2009-11-04 07:05:00,1.68495,1.6851,1.68495,1.685,66900000.0
2009-11-04 07:06:00,1.685,1.685,1.685,1.685,1400000.0
2009-11-04 07:07:00,1.685,1.68505,1.6848,1.68485,87900000.0
2009-11-04 07:08:00,1.6849,1.685,1.6848,1.68495,45500000.0
2009-11-04 07:09:00,1.6849,1.685,1.68485,1.685,51700000.0
2009-11-04 07:10:00,1.68495,1.68495,1.6848,1.68485,66800000.0
2009-11-04 07:11:00,1.68485,1.6851,1.6848,1.68505,86000000.0
2009-11-04 07:12:00,1.68505,1.68515,1.68505,1.68515,36600000.0
2009-11-04 07:13:00,1.6851,1.68515,1.68505,1.68505,60100000.0
2009-11-04 07:14:00,1.68505,1.68515,1.68505,1.68505,39900000.0
2009-11-04 07:15:00,1.68505,1.6852,1.68485,1.68495,93100000.0
2009-11-04 07:16:00,1.6849,1.6857,1.68485,1.6857,189600000.0
2009-11-04 07:17:00,1.68575,1.68655,1.6857,1.68635,209000000.0
2009-11-04 07:18:00,1.68635,1.68645,1.686,1.68605,88500000.0
2009-11-04 07:19:00,1.6861,1.68615,1.686,1.686,79500000.0
2009-11-04 07:20:00,1.68605,1.6862,1.68595,1.68605,87100000.0
2009-11-04 07:21:00,1.686,1.68625,1.68585,1.686,79000000.0
2009-11-04 07:22:00,1.686,1.68615,1.6857,1.68585,96600000.0
2009-11-04 07:23:00,1.68585,1.6859,1.6858,1.68585,32600000.0
2009-11-04 07:24:00,1.68585,1.686,1.6858,1.6859,79300000.0
2009-11-04 07:25:00,1.6859,1.686,1.68575,1.6858,27600000.0
2009-11-04 07:26:00,1.68585,1.68585,1.6857,1.6858,61200000.0
2009-11-04 07:27:00,1.6858,1.68595,1.68565,1.6857,85800000.0
2009-11-04 07:28:00,1.6857,1.6858,1.6856,1.6857,60900000.0
2009-11-04 07:29:00,1.68565,1.6859,1.68565,1.6857,41800000.0
2009-11-04 07:30:00,1.6857,1.68575,1.6856,1.68565,52700000.0
2009-11-04 07:31:00,1.68565,1.6857,1.6856,1.6857,15000000.0
2009-11-04 07:32:00,1.6856,1.6859,1.6855,1.6859,67800000.0
2009-11-04 07:33:00,1.68585,1.686,1.6858,1.686,91500000.0
2009-11-04 07:34:00,1.686,1.686,1.68585,1.686,70800000.0
2009-11-04 07:35:00,1.686,1.6861,1.6853,1.6855,104000000.0
2009-11-04 07:36:00,1.68555,1.6856,1.6852,1.68535,105600000.0
2009-11-04 07:37:00,1.68535,1.6854,1.6853,1.6854,43500000.0
2009-11-04 07:38:00,1.6854,1.6856,1.6854,1.68545,49300000.0
2009-11-04 07:39:00,1.68545,1.68555,1.68535,1.68555,43400000.0
2009-11-04 07:40:00,1.6855,1.68555,1.6854,1.68555,57600000.0
2009-11-04 07:41:00,1.6855,1.6856,1.68545,1.6855,66100000.0
2009-11-04 07:42:00,1.68555,1.6856,1.68545,1.68555,122400000.0
2009-11-04 07:43:00,1.68555,1.6858,1.68545,1.6857,162000000.0
2009-11-04 07:44:00,1.6857,1.68575,1.68545,1.68555,69200000.0
2009-11-04 07:45:00,1.6856,1.6856,1.68545,1.6856,50000000.0
2009-11-04 07:46:00,1.6856,1.6856,1.6855,1.6855,15700000.0
2009-11-04 07:47:00,1.6855,1.6857,1.68545,1.6856,66000000.0
2009-11-04 07:48:00,1.68565,1.6857,1.6856,1.6857,38700000.0
2009-11-04 07:49:00,1.68565,1.6858,1.68565,1.68565,32700000.0
2009-11-04 07:50:00,1.6857,1.68575,1.68545,1.68565,93500000.0
2009-11-04 07:51:00,1.6856,1.68565,1.6855,1.6856,36200000.0
2009-11-04 07:52:00,1.6856,1.68565,1.68545,1.68555,51000000.0
2009-11-04 07:53:00,1.68555,1.68555,1.68535,1.68545,78000000.0
2009-11-04 07:54:00,1.6855,1.68565,1.6854,1.6856,45600000.0
2009-11-04 07:55:00,1.68555,1.6857,1.68535,1.6855,75200000.0
2009-11-04 07:56:00,1.68555,1.68555,1.6855,1.68555,42700000.0
2009-11-04 07:57:00,1.68555,1.68585,1.68545,1.6855,46000000.0
2009-11-04 07:58:00,1.68555,1.68565,1.6855,1.68565,33800000.0
2009-11-04 07:59:00,1.68565,1.686,1.6856,1.6858,51700000.0
2009-11-04 08:00:00,1.6858,1.6859,1.6856,1.6858,81300000.0
2009-11-04 08:01:00,1.68585,1.68585,1.68565,1.68575,53400000.0
2009-11-04 08:02:00,1.68575,1.6859,1.68555,1.6857,85900000.0
2009-11-04 08:03:00,1.6857,1.68585,1.6857,1.6857,77400000.0
2009-11-04 08:04:00,1.68575,1.6859,1.6856,1.6857,99100000.0
2009-11-04 08:05:00,1.68565,1.6858,1.68545,1.68555,144400000.0
2009-11-04 08:06:00,1.6856,1.6857,1.68555,1.6856,56500000.0
2009-11-04 08:07:00,1.68565,1.68565,1.68545,1.6855,52400000.0
2009-11-04 08:08:00,1.6854,1.6854,1.6852,1.6853,66100000.0
2009-11-04 08:09:00,1.6853,1.6856,1.68525,1.68555,98000000.0
2009-11-04 08:10:00,1.68555,1.68575,1.6855,1.68565,84900000.0
2009-11-04 08:11:00,1.6856,1.6857,1.6855,1.6855,66500000.0
2009-11-04 08:12:00,1.6855,1.6858,1.68545,1.68555,60100000.0
2009-11-04 08:13:00,1.6855,1.6856,1.6854,1.68545,60300000.0
2009-11-04 08:14:00,1.68545,1.6855,1.68535,1.6854,38800000.0
2009-11-04 08:15:00,1.68545,1.68555,1.6854,1.6854,47200000.0
2009-11-04 08:16:00,1.6854,1.6854,1.6854,1.6854,1400000.0
2009-11-04 08:17:00,1.68545,1.68555,1.6854,1.68555,26100000.0
2009-11-04 08:18:00,1.68555,1.68555,1.6854,1.6854,32400000.0
2009-11-04 08:19:00,1.6854,1.68555,1.6854,1.6854,90800000.0
2009-11-04 08:20:00,1.68545,1.6857,1.68545,1.68545,80500000.0
2009-11-04 08:21:00,1.68545,1.68555,1.68505,1.68515,95200000.0
2009-11-04 08:22:00,1.6851,1.6854,1.6851,1.68525,34000000.0
2009-11-04 08:23:00,1.68525,1.68525,1.685,1.68515,60500000.0
2009-11-04 08:24:00,1.68505,1.6853,1.68495,1.6852,25100000.0
2009-11-04 08:25:00,1.68525,1.68555,1.6851,1.68545,96200000.0
2009-11-04 08:26:00,1.68545,1.68545,1.6853,1.6853,52800000.0
2009-11-04 08:27:00,1.68535,1.6854,1.6852,1.68525,60800000.0
2009-11-04 08:28:00,1.68525,1.6854,1.6851,1.6852,104600000.0
2009-11-04 08:29:00,1.6851,1.68515,1.68495,1.685,51900000.0
2009-11-04 08:30:00,1.685,1.6851,1.6849,1.685,86100000.0
2009-11-04 08:31:00,1.685,1.68525,1.685,1.68515,31200000.0
2009-11-04 08:32:00,1.6851,1.6853,1.6851,1.6851,29900000.0
2009-11-04 08:33:00,1.68505,1.68515,1.68505,1.68515,14400000.0
2009-11-04 08:34:00,1.68505,1.68505,1.6848,1.68495,51000000.0
2009-11-04 08:35:00,1.6849,1.6849,1.6845,1.68475,89600000.0
2009-11-04 08:36:00,1.68475,1.6849,1.68475,1.68485,66900000.0
2009-11-04 08:37:00,1.6848,1.6851,1.6848,1.68505,53900000.0
2009-11-04 08:38:00,1.68505,1.68505,1.6846,1.68465,83900000.0
2009-11-04 08:39:00,1.6847,1.68475,1.68435,1.68445,70000000.0
2009-11-04 08:40:00,1.68445,1.68455,1.68425,1.6844,107300000.0
2009-11-04 08:41:00,1.6844,1.6844,1.68435,1.68435,34900000.0
2009-11-04 08:42:00,1.68435,1.6845,1.6843,1.6844,31000000.0
2009-11-04 08:43:00,1.68445,1.68485,1.6843,1.6843,72900000.0
2009-11-04 08:44:00,1.6843,1.6849,1.6843,1.6849,43500000.0
2009-11-04 08:45:00,1.68505,1.68535,1.68495,1.68535,102200000.0
2009-11-04 08:46:00,1.68535,1.68565,1.68505,1.6852,156800000.0
2009-11-04 08:47:00,1.6852,1.68715,1.6852,1.6871,169500000.0
2009-11-04 08:48:00,1.6871,1.68725,1.687,1.68715,77900000.0
2009-11-04 08:49:00,1.68715,1.68725,1.6866,1.6867,117600000.0
2009-11-04 08:50:00,1.68665,1.6867,1.68625,1.68645,119500000.0
2009-11-04 08:51:00,1.68645,1.68645,1.68605,1.6863,104200000.0
2009-11-04 08:52:00,1.6863,1.6864,1.68605,1.6861,88100000.0
2009-11-04 08:53:00,1.6861,1.6862,1.68545,1.6862,211500000.0
2009-11-04 08:54:00,1.6862,1.6867,1.68615,1.68645,131500000.0
2009-11-04 08:55:00,1.68645,1.6871,1.6864,1.6871,87200000.0
2009-11-04 08:56:00,1.6871,1.68765,1.68705,1.6875,178100000.0
2009-11-04 08:57:00,1.68755,1.6878,1.68715,1.68715,118800000.0
2009-11-04 08:58:00,1.6871,1.6872,1.6868,1.6868,85500000.0
2009-11-04 08:59:00,1.6868,1.6874,1.68665,1.68725,76200000.0
2009-11-04 09:00:00,1.68715,1.6884,1.68715,1.6884,242700000.0
2009-11-04 09:01:00,1.6884,1.6886,1.6883,1.68835,120100000.0
2009-11-04 09:02:00,1.68835,1.6885,1.6881,1.6883,55900000.0
2009-11-04 09:03:00,1.68835,1.68885,1.6883,1.68865,111500000.0
2009-11-04 09:04:00,1.68865,1.68865,1.6878,1.68815,131000000.0
2009-11-04 09:05:00,1.6881,1.68855,1.6881,1.68855,113900000.0
2009-11-04 09:06:00,1.68855,1.68865,1.6882,1.68845,148200000.0
2009-11-04 09:07:00,1.68845,1.68855,1.68835,1.68855,81400000.0
2009-11-04 09:08:00,1.6885,1.6886,1.68835,1.68835,89100000.0
2009-11-04 09:09:00,1.6884,1.6885,1.6879,1.6879,149000000.0
2009-11-04 09:10:00,1.6879,1.688,1.68745,1.68775,289500000.0
2009-11-04 09:11:00,1.68775,1.6879,1.6875,1.6876,123800000.0
2009-11-04 09:12:00,1.6876,1.6878,1.68755,1.68775,145700000.0
2009-11-04 09:13:00,1.6878,1.6884,1.68775,1.6883,156900000.0
2009-11-04 09:14:00,1.6883,1.68875,1.6882,1.6882,158100000.0
2009-11-04 09:15:00,1.68825,1.6886,1.68825,1.68845,158600000.0
2009-11-04 09:16:00,1.68845,1.68875,1.6884,1.68865,222600000.0
2009-11-04 09:17:00,1.6887,1.6887,1.68855,1.6886,131000000.0
2009-11-04 09:18:00,1.68865,1.6887,1.6882,1.68835,109200000.0
2009-11-04 09:19:00,1.6884,1.6887,1.688,1.68855,187800000.0
2009-11-04 09:20:00,1.68855,1.68895,1.6885,1.6886,235900000.0
2009-11-04 09:21:00,1.68865,1.6893,1.6886,1.6892,248200000.0
2009-11-04 09:22:00,1.6892,1.6892,1.68875,1.6892,168400000.0
2009-11-04 09:23:00,1.6892,1.6892,1.6886,1.6888,182300000.0
2009-11-04 09:24:00,1.6888,1.6892,1.6887,1.6891,172800000.0
2009-11-04 09:25:00,1.68915,1.68925,1.6889,1.68905,214300000.0
2009-11-04 09:26:00,1.689,1.68905,1.6884,1.6885,222400000.0
2009-11-04 09:27:00,1.68845,1.6885,1.68785,1.6882,331800000.0
2009-11-04 09:28:00,1.6882,1.6883,1.6879,1.688,253700000.0
2009-11-04 09:29:00,1.688,1.688,1.6871,1.68735,343400000.0
2009-11-04 09:30:00,1.68735,1.6882,1.68735,1.68805,435900000.0
2009-11-04 09:31:00,1.6881,1.6884,1.68805,1.68835,339600000.0
2009-11-04 09:32:00,1.6883,1.6888,1.68815,1.6882,273900000.0
2009-11-04 09:33:00,1.68825,1.68825,1.6879,1.6879,99600000.0
2009-11-04 09:34:00,1.68785,1.68795,1.68785,1.6879,38000000.0
2009-11-04 09:35:00,1.68795,1.6881,1.6879,1.68805,201000000.0
2009-11-04 09:36:00,1.68805,1.6881,1.6879,1.68795,188900000.0
2009-11-04 09:37:00,1.68795,1.6887,1.68785,1.6886,286900000.0
2009-11-04 09:38:00,1.6886,1.689,1.6885,1.6889,245000000.0
2009-11-04 09:39:00,1.68895,1.68995,1.6889,1.68985,313400000.0
2009-11-04 09:40:00,1.68985,1.69,1.68945,1.68945,228900000.0
2009-11-04 09:41:00,1.68945,1.68945,1.68865,1.6889,210300000.0
2009-11-04 09:42:00,1.6889,1.68985,1.6889,1.68905,300900000.0
2009-11-04 09:43:00,1.6891,1.68955,1.68875,1.68935,198200000.0
2009-11-04 09:44:00,1.68935,1.6896,1.6893,1.68945,165600000.0
2009-11-04 09:45:00,1.68945,1.6897,1.689,1.68905,289600000.0
2009-11-04 09:46:00,1.68905,1.68945,1.68855,1.6894,265300000.0
2009-11-04 09:47:00,1.68935,1.68955,1.6889,1.6893,186000000.0
2009-11-04 09:48:00,1.68925,1.6894,1.6887,1.6889,238800000.0
2009-11-04 09:49:00,1.6889,1.6895,1.6888,1.6893,259400000.0
2009-11-04 09:50:00,1.68925,1.68975,1.6892,1.6894,183400000.0
2009-11-04 09:51:00,1.6894,1.6894,1.68905,1.68915,163800000.0
2009-11-04 09:52:00,1.68915,1.69,1.6891,1.6899,240500000.0
2009-11-04 09:53:00,1.6899,1.6908,1.6899,1.6906,256100000.0
2009-11-04 09:54:00,1.69055,1.69055,1.68985,1.6901,233200000.0
2009-11-04 09:55:00,1.69015,1.6902,1.6899,1.6899,106200000.0
2009-11-04 09:56:00,1.68985,1.69005,1.68945,1.6895,127800000.0
2009-11-04 09:57:00,1.68945,1.68975,1.6889,1.68895,189500000.0
2009-11-04 09:58:00,1.68905,1.6891,1.68755,1.6882,269200000.0
2009-11-04 09:59:00,1.6882,1.68855,1.68795,1.68795,177300000.0
2009-11-04 10:00:00,1.688,1.68825,1.68775,1.688,319000000.0
2009-11-04 10:01:00,1.688,1.6882,1.6878,1.68795,156100000.0
2009-11-04 10:02:00,1.68775,1.68785,1.6875,1.68755,130000000.0
2009-11-04 10:03:00,1.6876,1.6877,1.68745,1.6876,158200000.0
2009-11-04 10:04:00,1.68755,1.6877,1.6875,1.6876,192800000.0
2009-11-04 10:05:00,1.68755,1.68775,1.68735,1.68755,293400000.0
2009-11-04 10:06:00,1.68755,1.6878,1.68745,1.68745,262300000.0
2009-11-04 10:07:00,1.68745,1.6876,1.68705,1.68705,277300000.0
2009-11-04 10:08:00,1.68705,1.6873,1.687,1.6872,270000000.0
2009-11-04 10:09:00,1.68725,1.68725,1.6866,1.68675,279100000.0
2009-11-04 10:10:00,1.6867,1.68695,1.6863,1.68695,341300000.0
2009-11-04 10:11:00,1.68695,1.687,1.68665,1.6868,195300000.0
2009-11-04 10:12:00,1.6868,1.68705,1.68675,1.68695,215700000.0
2009-11-04 10:13:00,1.687,1.687,1.6867,1.6867,147400000.0
2009-11-04 10:14:00,1.6868,1.68685,1.6865,1.68655,143400000.0
2009-11-04 10:15:00,1.68655,1.68705,1.6862,1.68695,202300000.0
2009-11-04 10:16:00,1.687,1.687,1.6866,1.68685,187900000.0
2009-11-04 10:17:00,1.68695,1.6874,1.6868,1.6874,245400000.0
2009-11-04 10:18:00,1.68745,1.6883,1.6873,1.6883,139400000.0
2009-11-04 10:19:00,1.6883,1.68905,1.6883,1.68875,196500000.0
2009-11-04 10:20:00,1.6889,1.68895,1.68805,1.68815,122700000.0
2009-11-04 10:21:00,1.68815,1.68835,1.688,1.6881,89800000.0
2009-11-04 10:22:00,1.68805,1.68805,1.6874,1.6877,160600000.0
2009-11-04 10:23:00,1.68765,1.68785,1.68755,1.68765,161600000.0
2009-11-04 10:24:00,1.68765,1.68825,1.6876,1.6879,168100000.0
2009-11-04 10:25:00,1.6878,1.6879,1.68755,1.6878,144200000.0
2009-11-04 10:26:00,1.68775,1.68775,1.68745,1.68755,160900000.0
2009-11-04 10:27:00,1.68755,1.68775,1.68745,1.68755,141700000.0
2009-11-04 10:28:00,1.6875,1.6877,1.68745,1.68765,197700000.0
2009-11-04 10:29:00,1.6877,1.6879,1.68765,1.68775,73700000.0
2009-11-04 10:30:00,1.6878,1.68815,1.6877,1.68775,222100000.0
2009-11-04 10:31:00,1.68775,1.6884,1.68765,1.6884,176100000.0
2009-11-04 10:32:00,1.68835,1.6885,1.6882,1.68835,176100000.0
2009-11-04 10:33:00,1.68835,1.6885,1.6883,1.68845,149200000.0
2009-11-04 10:34:00,1.6884,1.6884,1.6879,1.68805,173800000.0
2009-11-04 10:35:00,1.688,1.6883,1.68795,1.6883,169700000.0
2009-11-04 10:36:00,1.68825,1.6885,1.6882,1.68845,176600000.0
2009-11-04 10:37:00,1.68845,1.6885,1.6882,1.68825,225800000.0
2009-11-04 10:38:00,1.6882,1.68845,1.68815,1.6884,151900000.0
2009-11-04 10:39:00,1.6884,1.68885,1.68825,1.68855,142100000.0
2009-11-04 10:40:00,1.68855,1.68885,1.68855,1.6887,157900000.0
2009-11-04 10:41:00,1.6887,1.6888,1.68775,1.68785,225400000.0
2009-11-04 10:42:00,1.6879,1.6886,1.6878,1.6882,260400000.0
2009-11-04 10:43:00,1.6882,1.68825,1.68685,1.6872,191600000.0
2009-11-04 10:44:00,1.68735,1.68805,1.68735,1.688,262100000.0
2009-11-04 10:45:00,1.688,1.6881,1.68775,1.688,127400000.0
2009-11-04 10:46:00,1.688,1.6884,1.68795,1.6881,141300000.0
2009-11-04 10:47:00,1.6881,1.68865,1.6879,1.6885,219300000.0
2009-11-04 10:48:00,1.6885,1.6886,1.6876,1.6876,149700000.0
2009-11-04 10:49:00,1.6876,1.6883,1.6876,1.68765,213100000.0
2009-11-04 10:50:00,1.6876,1.6876,1.687,1.68725,237100000.0
2009-11-04 10:51:00,1.68725,1.6879,1.6872,1.68775,275600000.0
2009-11-04 10:52:00,1.6878,1.6881,1.6877,1.6877,151300000.0
2009-11-04 10:53:00,1.6877,1.6879,1.68745,1.6875,182800000.0
2009-11-04 10:54:00,1.6875,1.6876,1.68725,1.68745,218900000.0
2009-11-04 10:55:00,1.6875,1.6881,1.6875,1.6877,162700000.0
2009-11-04 10:56:00,1.68775,1.6878,1.68735,1.68755,195500000.0
2009-11-04 10:57:00,1.68755,1.6878,1.68725,1.68725,262100000.0
2009-11-04 10:58:00,1.68725,1.68845,1.68725,1.68825,265800000.0
2009-11-04 10:59:00,1.6883,1.68915,1.6883,1.68915,290300000.0
2009-11-04 11:00:00,1.6892,1.6892,1.68845,1.68885,339300000.0
2009-11-04 11:01:00,1.68885,1.6893,1.6887,1.68905,359400000.0
2009-11-04 11:02:00,1.6891,1.6891,1.6883,1.68835,304100000.0
2009-11-04 11:03:00,1.68845,1.6897,1.6883,1.6897,304700000.0
2009-11-04 11:04:00,1.68965,1.68965,1.6888,1.6888,181900000.0
2009-11-04 11:05:00,1.68885,1.68885,1.68855,1.68875,121000000.0
2009-11-04 11:06:00,1.68865,1.6897,1.68845,1.68935,250900000.0
2009-11-04 11:07:00,1.68935,1.6894,1.6886,1.6888,249400000.0
2009-11-04 11:08:00,1.68885,1.68955,1.68885,1.6895,230900000.0
2009-11-04 11:09:00,1.68945,1.6898,1.68945,1.68975,128600000.0
2009-11-04 11:10:00,1.68975,1.69065,1.68975,1.6903,243800000.0
2009-11-04 11:11:00,1.6903,1.69035,1.6892,1.68925,137500000.0
2009-11-04 11:12:00,1.68925,1.6901,1.68915,1.69,241800000.0
2009-11-04 11:13:00,1.69,1.69025,1.6896,1.69025,190000000.0
2009-11-04 11:14:00,1.69025,1.69025,1.68975,1.6899,252600000.0
2009-11-04 11:15:00,1.6899,1.6899,1.6895,1.68965,246900000.0
2009-11-04 11:16:00,1.68965,1.68965,1.68885,1.68885,276900000.0
2009-11-04 11:17:00,1.6889,1.689,1.6885,1.6887,227700000.0
2009-11-04 11:18:00,1.68875,1.6889,1.68855,1.68875,147800000.0
2009-11-04 11:19:00,1.68875,1.68895,1.68855,1.68885,206200000.0
2009-11-04 11:20:00,1.68885,1.68885,1.6883,1.6883,158400000.0
2009-11-04 11:21:00,1.68825,1.6883,1.68805,1.68805,95200000.0
2009-11-04 11:22:00,1.68805,1.6881,1.68795,1.68805,131800000.0
2009-11-04 11:23:00,1.68805,1.68825,1.688,1.68815,140500000.0
2009-11-04 11:24:00,1.6881,1.68825,1.6878,1.68825,186100000.0
2009-11-04 11:25:00,1.68825,1.6885,1.68825,1.68835,181100000.0
2009-11-04 11:26:00,1.68835,1.68855,1.6882,1.6884,330700000.0
2009-11-04 11:27:00,1.6884,1.6885,1.68825,1.68845,263300000.0
2009-11-04 11:28:00,1.6885,1.6906,1.68845,1.6903,214200000.0
2009-11-04 11:29:00,1.69025,1.69055,1.69005,1.6905,213900000.0
2009-11-04 11:30:00,1.6905,1.69115,1.6905,1.69065,317800000.0
2009-11-04 11:31:00,1.69065,1.69075,1.6905,1.69065,132500000.0
2009-11-04 11:32:00,1.69065,1.6917,1.6906,1.6913,243900000.0
2009-11-04 11:33:00,1.6913,1.69135,1.69095,1.691,168200000.0
2009-11-04 11:34:00,1.69095,1.6914,1.69095,1.6913,146500000.0
2009-11-04 11:35:00,1.6913,1.6922,1.6913,1.692,275600000.0
2009-11-04 11:36:00,1.69195,1.69205,1.6916,1.6918,150700000.0
2009-11-04 11:37:00,1.69185,1.6919,1.6916,1.69175,158300000.0
2009-11-04 11:38:00,1.6917,1.6921,1.69145,1.6921,197300000.0
2009-11-04 11:39:00,1.69205,1.6928,1.69205,1.6925,248100000.0
2009-11-04 11:40:00,1.6925,1.69305,1.69245,1.693,161800000.0
2009-11-04 11:41:00,1.693,1.6935,1.6929,1.69335,230700000.0
2009-11-04 11:42:00,1.69335,1.69335,1.69285,1.69295,242400000.0
2009-11-04 11:43:00,1.69295,1.6936,1.69295,1.69335,231400000.0
2009-11-04 11:44:00,1.69335,1.6934,1.69325,1.6933,163500000.0
2009-11-04 11:45:00,1.6932,1.69325,1.69285,1.6929,158700000.0
2009-11-04 11:46:00,1.69285,1.69325,1.6927,1.6932,162600000.0
2009-11-04 11:47:00,1.69315,1.6933,1.6929,1.6931,165300000.0
2009-11-04 11:48:00,1.69305,1.6931,1.6929,1.69295,87300000.0
2009-11-04 11:49:00,1.69295,1.693,1.6926,1.69265,146500000.0
2009-11-04 11:50:00,1.69265,1.69275,1.69255,1.69265,68700000.0
2009-11-04 11:51:00,1.69265,1.6931,1.69255,1.693,181900000.0
2009-11-04 11:52:00,1.69285,1.69305,1.6928,1.6929,124400000.0
2009-11-04 11:53:00,1.6929,1.69305,1.6929,1.69305,188400000.0
2009-11-04 11:54:00,1.69305,1.69375,1.69295,1.6933,421500000.0
2009-11-04 11:55:00,1.6933,1.69345,1.69315,1.6934,155100000.0
2009-11-04 11:56:00,1.6934,1.69355,1.69315,1.6933,207200000.0
2009-11-04 11:57:00,1.6933,1.69365,1.69315,1.6933,251800000.0
2009-11-04 11:58:00,1.6933,1.6935,1.6931,1.69335,304000000.0
2009-11-04 11:59:00,1.6933,1.6939,1.69325,1.6939,804499999.0
2009-11-04 12:00:00,1.6939,1.6939,1.69315,1.69315,305700000.0
2009-11-04 12:01:00,1.6931,1.6935,1.6931,1.69335,164400000.0
2009-11-04 12:02:00,1.69335,1.6935,1.6929,1.69295,182500000.0
2009-11-04 12:03:00,1.69295,1.69315,1.69285,1.69305,170000000.0
2009-11-04 12:04:00,1.69305,1.69375,1.693,1.69365,380200000.0
2009-11-04 12:05:00,1.6936,1.69405,1.69335,1.69335,302600000.0
2009-11-04 12:06:00,1.6934,1.69375,1.69325,1.6934,225900000.0
2009-11-04 12:07:00,1.6934,1.69345,1.69315,1.6933,332200000.0
2009-11-04 12:08:00,1.6933,1.6933,1.6931,1.6931,181600000.0
2009-11-04 12:09:00,1.6931,1.69365,1.69305,1.69345,216100000.0
2009-11-04 12:10:00,1.69345,1.69395,1.6934,1.6937,191500000.0
2009-11-04 12:11:00,1.69375,1.69385,1.693,1.69305,164300000.0
2009-11-04 12:12:00,1.69295,1.69315,1.6927,1.693,168900000.0
2009-11-04 12:13:00,1.693,1.69335,1.6928,1.69335,285200000.0
2009-11-04 12:14:00,1.6934,1.6935,1.69315,1.69335,281100000.0
2009-11-04 12:15:00,1.69335,1.6934,1.6929,1.69315,349100000.0
2009-11-04 12:16:00,1.69315,1.69315,1.69295,1.693,253300000.0
2009-11-04 12:17:00,1.693,1.69305,1.6926,1.69265,149700000.0
2009-11-04 12:18:00,1.6926,1.69295,1.69255,1.69285,125500000.0
2009-11-04 12:19:00,1.69285,1.69305,1.69285,1.6929,124100000.0
2009-11-04 12:20:00,1.6929,1.69305,1.6928,1.693,100800000.0
2009-11-04 12:21:00,1.6929,1.69305,1.69275,1.69305,178200000.0
2009-11-04 12:22:00,1.69305,1.6937,1.69305,1.6935,234200000.0
2009-11-04 12:23:00,1.69345,1.6938,1.6933,1.69375,75900000.0
2009-11-04 12:24:00,1.69375,1.69395,1.6935,1.69365,184100000.0
2009-11-04 12:25:00,1.6936,1.69365,1.69345,1.6936,98700000.0
2009-11-04 12:26:00,1.6936,1.6937,1.6935,1.69355,107900000.0
2009-11-04 12:27:00,1.69355,1.69365,1.6932,1.6933,177700000.0
2009-11-04 12:28:00,1.6933,1.69365,1.6933,1.6934,215500000.0
2009-11-04 12:29:00,1.6934,1.69345,1.6933,1.6934,292100000.0
2009-11-04 12:30:00,1.6934,1.69385,1.6934,1.6935,187000000.0
2009-11-04 12:31:00,1.69345,1.69365,1.69325,1.69325,135900000.0
2009-11-04 12:32:00,1.6932,1.69325,1.6928,1.6928,80500000.0
2009-11-04 12:33:00,1.6928,1.6929,1.6925,1.69255,87000000.0
2009-11-04 12:34:00,1.69255,1.6926,1.69225,1.6925,134300000.0
2009-11-04 12:35:00,1.6925,1.6925,1.6921,1.69235,160400000.0
2009-11-04 12:36:00,1.69225,1.69225,1.69145,1.6919,137600000.0
2009-11-04 12:37:00,1.69185,1.69225,1.6918,1.6919,205200000.0
2009-11-04 12:38:00,1.6919,1.69195,1.69135,1.69135,126200000.0
2009-11-04 12:39:00,1.69135,1.69185,1.69135,1.69165,224500000.0
2009-11-04 12:40:00,1.69165,1.69165,1.6914,1.69155,125700000.0
2009-11-04 12:41:00,1.69155,1.69175,1.6914,1.69165,102700000.0
2009-11-04 12:42:00,1.69155,1.6916,1.6913,1.69155,120600000.0
2009-11-04 12:43:00,1.6915,1.6916,1.69135,1.6916,91700000.0
2009-11-04 12:44:00,1.69155,1.6919,1.69145,1.6919,97700000.0
2009-11-04 12:45:00,1.6919,1.69195,1.69165,1.6918,96100000.0
2009-11-04 12:46:00,1.6918,1.6922,1.6918,1.69195,197400000.0
2009-11-04 12:47:00,1.69195,1.6921,1.6919,1.69195,111000000.0
2009-11-04 12:48:00,1.69195,1.6925,1.6918,1.6924,216000000.0
2009-11-04 12:49:00,1.6924,1.69255,1.69205,1.69215,156100000.0
2009-11-04 12:50:00,1.69215,1.69235,1.69215,1.69225,135500000.0
2009-11-04 12:51:00,1.69225,1.6923,1.69225,1.69225,70200000.0
2009-11-04 12:52:00,1.69225,1.6923,1.6921,1.69215,106000000.0
2009-11-04 12:53:00,1.69215,1.6922,1.69205,1.6921,100700000.0
2009-11-04 12:54:00,1.6921,1.69225,1.69205,1.69205,106300000.0
2009-11-04 12:55:00,1.69205,1.6921,1.69195,1.69205,90300000.0
2009-11-04 12:56:00,1.6921,1.69215,1.6919,1.69205,75600000.0
2009-11-04 12:57:00,1.692,1.6923,1.692,1.6921,131300000.0
2009-11-04 12:58:00,1.69205,1.6925,1.69205,1.69235,191500000.0
2009-11-04 12:59:00,1.69235,1.69245,1.69205,1.69245,145100000.0
2009-11-04 13:00:00,1.69245,1.6925,1.69215,1.69225,210400000.0
2009-11-04 13:01:00,1.69225,1.6924,1.69205,1.69205,181200000.0
2009-11-04 13:02:00,1.69205,1.69205,1.69125,1.6913,186900000.0
2009-11-04 13:03:00,1.69115,1.69115,1.69055,1.69085,206600000.0
2009-11-04 13:04:00,1.69085,1.69095,1.6907,1.69075,120400000.0
2009-11-04 13:05:00,1.69075,1.6909,1.6902,1.6902,211000000.0
2009-11-04 13:06:00,1.69025,1.69125,1.69025,1.6912,257900000.0
2009-11-04 13:07:00,1.6912,1.69145,1.6912,1.6913,211200000.0
2009-11-04 13:08:00,1.6913,1.6914,1.6912,1.6913,107300000.0
2009-11-04 13:09:00,1.69135,1.69175,1.6912,1.6917,220700000.0
2009-11-04 13:10:00,1.6916,1.69315,1.69155,1.69285,351900000.0
2009-11-04 13:11:00,1.6929,1.6929,1.69185,1.69225,313100000.0
2009-11-04 13:12:00,1.6923,1.6929,1.69195,1.69195,263300000.0
2009-11-04 13:13:00,1.69195,1.6921,1.69155,1.6916,219400000.0
2009-11-04 13:14:00,1.69165,1.6918,1.6913,1.69165,246400000.0
2009-11-04 13:15:00,1.69165,1.69165,1.69105,1.6912,190800000.0
2009-11-04 13:16:00,1.6912,1.6926,1.69105,1.69255,261900000.0
2009-11-04 13:17:00,1.69255,1.6934,1.69255,1.6931,341900000.0
2009-11-04 13:18:00,1.69305,1.6933,1.69295,1.6932,173800000.0
2009-11-04 13:19:00,1.6932,1.69355,1.69315,1.6934,232400000.0
2009-11-04 13:20:00,1.69335,1.69365,1.69305,1.6931,277600000.0
2009-11-04 13:21:00,1.6931,1.6933,1.6928,1.6933,277500000.0
2009-11-04 13:22:00,1.69335,1.69345,1.69295,1.69315,269500000.0
2009-11-04 13:23:00,1.6931,1.6933,1.69285,1.693,171700000.0
2009-11-04 13:24:00,1.693,1.69315,1.6929,1.69295,136100000.0
2009-11-04 13:25:00,1.69295,1.69305,1.69285,1.69285,106800000.0
2009-11-04 13:26:00,1.69285,1.6929,1.69225,1.6925,269900000.0
2009-11-04 13:27:00,1.69255,1.69295,1.69255,1.69275,259500000.0
2009-11-04 13:28:00,1.69275,1.69275,1.69245,1.69265,141800000.0
2009-11-04 13:29:00,1.6927,1.69285,1.6924,1.69245,182700000.0
2009-11-04 13:30:00,1.6923,1.6928,1.6923,1.6925,171900000.0
2009-11-04 13:31:00,1.6925,1.6927,1.6924,1.6927,188700000.0
2009-11-04 13:32:00,1.6927,1.6928,1.6921,1.69225,171000000.0
2009-11-04 13:33:00,1.69225,1.69235,1.69215,1.69215,188200000.0
2009-11-04 13:34:00,1.69215,1.69215,1.6918,1.6918,131900000.0
2009-11-04 13:35:00,1.6918,1.6919,1.69145,1.69175,226300000.0
2009-11-04 13:36:00,1.6918,1.69205,1.6917,1.69185,202200000.0
2009-11-04 13:37:00,1.69185,1.6919,1.69175,1.6918,130600000.0
2009-11-04 13:38:00,1.6918,1.6919,1.6916,1.6916,197200000.0
2009-11-04 13:39:00,1.69155,1.6916,1.6909,1.69105,201100000.0
2009-11-04 13:40:00,1.691,1.6911,1.69075,1.691,307600000.0
2009-11-04 13:41:00,1.691,1.6914,1.69095,1.6911,174100000.0
2009-11-04 13:42:00,1.6911,1.692,1.691,1.692,218400000.0
2009-11-04 13:43:00,1.69195,1.692,1.6915,1.6919,342200000.0
2009-11-04 13:44:00,1.69185,1.69205,1.6916,1.69185,259700000.0
2009-11-04 13:45:00,1.69185,1.69215,1.69155,1.6918,202400000.0
2009-11-04 13:46:00,1.69185,1.6919,1.6914,1.6914,113600000.0
2009-11-04 13:47:00,1.6914,1.6914,1.69115,1.69125,77700000.0
2009-11-04 13:48:00,1.69125,1.69145,1.6912,1.6914,76600000.0
2009-11-04 13:49:00,1.6914,1.6914,1.6913,1.6913,87700000.0
2009-11-04 13:50:00,1.6914,1.69145,1.6913,1.69135,57100000.0
2009-11-04 13:51:00,1.6913,1.6914,1.69125,1.69135,41200000.0
2009-11-04 13:52:00,1.69135,1.69135,1.69125,1.6913,43600000.0
2009-11-04 13:53:00,1.6912,1.6913,1.69085,1.6909,96900000.0
2009-11-04 13:54:00,1.69085,1.69085,1.69075,1.6908,201500000.0
2009-11-04 13:55:00,1.6908,1.6908,1.6903,1.69035,213500000.0
2009-11-04 13:56:00,1.6903,1.69145,1.69025,1.69125,257300000.0
2009-11-04 13:57:00,1.6912,1.6915,1.691,1.69135,151900000.0
2009-11-04 13:58:00,1.69135,1.69145,1.6912,1.6913,187000000.0
2009-11-04 13:59:00,1.6913,1.69145,1.69105,1.69105,207500000.0
2009-11-04 14:00:00,1.69105,1.69135,1.69085,1.69135,188000000.0
2009-11-04 14:01:00,1.69135,1.69135,1.6911,1.69115,168000000.0
2009-11-04 14:02:00,1.69115,1.6913,1.691,1.69125,197100000.0
2009-11-04 14:03:00,1.69135,1.69135,1.69085,1.69085,156700000.0
2009-11-04 14:04:00,1.69085,1.6911,1.69085,1.69095,185000000.0
2009-11-04 14:05:00,1.6909,1.69105,1.6908,1.69085,264300000.0
2009-11-04 14:06:00,1.69085,1.691,1.69035,1.69035,199400000.0
2009-11-04 14:07:00,1.69035,1.69045,1.6899,1.6902,212100000.0
2009-11-04 14:08:00,1.6902,1.6908,1.6902,1.69065,132400000.0
2009-11-04 14:09:00,1.69065,1.6909,1.69045,1.69075,235100000.0
2009-11-04 14:10:00,1.69075,1.69075,1.6904,1.6905,259300000.0
2009-11-04 14:11:00,1.69055,1.69075,1.69045,1.69065,147300000.0
2009-11-04 14:12:00,1.69065,1.69075,1.69035,1.69045,205800000.0
2009-11-04 14:13:00,1.69045,1.69065,1.6904,1.69065,106300000.0
2009-11-04 14:14:00,1.69065,1.69065,1.68995,1.68995,114700000.0
2009-11-04 14:15:00,1.69,1.69005,1.6897,1.6899,144900000.0
2009-11-04 14:16:00,1.68995,1.6902,1.68985,1.6902,153100000.0
2009-11-04 14:17:00,1.6902,1.6902,1.68995,1.68995,151400000.0
2009-11-04 14:18:00,1.68995,1.69025,1.6898,1.6902,162100000.0
2009-11-04 14:19:00,1.6901,1.69045,1.68975,1.6898,216800000.0
2009-11-04 14:20:00,1.6898,1.6902,1.6896,1.69015,210400000.0
2009-11-04 14:21:00,1.69015,1.69015,1.6897,1.68985,111900000.0
2009-11-04 14:22:00,1.6898,1.69005,1.68975,1.69,115100000.0
2009-11-04 14:23:00,1.69,1.69,1.68965,1.68975,187700000.0
2009-11-04 14:24:00,1.68975,1.6902,1.68975,1.6902,101400000.0
2009-11-04 14:25:00,1.69015,1.69045,1.6899,1.6903,200800000.0
2009-11-04 14:26:00,1.6903,1.69045,1.6903,1.6904,100700000.0
2009-11-04 14:27:00,1.6904,1.69055,1.6901,1.6903,246300000.0
2009-11-04 14:28:00,1.6903,1.6906,1.69015,1.6906,115300000.0
2009-11-04 14:29:00,1.69065,1.69105,1.6906,1.691,121000000.0
2009-11-04 14:30:00,1.691,1.6911,1.69045,1.6907,194200000.0
2009-11-04 14:31:00,1.6907,1.6909,1.69065,1.6908,181000000.0
2009-11-04 14:32:00,1.6908,1.6912,1.6907,1.691,94800000.0
2009-11-04 14:33:00,1.691,1.69115,1.6907,1.69105,179000000.0
2009-11-04 14:34:00,1.6911,1.6911,1.69075,1.69085,203600000.0
2009-11-04 14:35:00,1.6909,1.6913,1.6908,1.69125,202900000.0
2009-11-04 14:36:00,1.69125,1.69215,1.69125,1.6918,254800000.0
2009-11-04 14:37:00,1.6918,1.6922,1.6916,1.6922,211300000.0
2009-11-04 14:38:00,1.6922,1.69255,1.69215,1.69245,272400000.0
2009-11-04 14:39:00,1.69235,1.69285,1.69225,1.69235,238600000.0
2009-11-04 14:40:00,1.69235,1.6924,1.6919,1.69195,213600000.0
2009-11-04 14:41:00,1.69195,1.69195,1.69175,1.6918,175000000.0
2009-11-04 14:42:00,1.6918,1.69185,1.69175,1.6918,78600000.0
2009-11-04 14:43:00,1.69175,1.6919,1.69155,1.69155,147100000.0
2009-11-04 14:44:00,1.69155,1.69155,1.69135,1.6914,111300000.0
2009-11-04 14:45:00,1.6914,1.6919,1.69135,1.69175,230900000.0
2009-11-04 14:46:00,1.69175,1.6922,1.69175,1.69215,243400000.0
2009-11-04 14:47:00,1.69215,1.69215,1.6918,1.69185,221100000.0
2009-11-04 14:48:00,1.69185,1.6927,1.6918,1.6927,356700000.0
2009-11-04 14:49:00,1.6927,1.69345,1.6927,1.6933,348200000.0
2009-11-04 14:50:00,1.6933,1.6935,1.69295,1.69345,262000000.0
2009-11-04 14:51:00,1.6935,1.69375,1.69325,1.6933,342800000.0
2009-11-04 14:52:00,1.6933,1.6937,1.6931,1.6936,187800000.0
2009-11-04 14:53:00,1.69355,1.69375,1.69335,1.69335,367500000.0
2009-11-04 14:54:00,1.69335,1.69345,1.69315,1.69335,250500000.0
2009-11-04 14:55:00,1.6933,1.6937,1.693,1.6935,302000000.0
2009-11-04 14:56:00,1.6934,1.6936,1.69325,1.69345,298600000.0
2009-11-04 14:57:00,1.69345,1.6938,1.6932,1.6932,271400000.0
2009-11-04 14:58:00,1.6932,1.69345,1.69315,1.6932,146300000.0
2009-11-04 14:59:00,1.6932,1.6934,1.6929,1.6934,286700000.0
2009-11-04 15:00:00,1.6934,1.6935,1.69315,1.6933,350000000.0
2009-11-04 15:01:00,1.69335,1.69345,1.69315,1.6934,197000000.0
2009-11-04 15:02:00,1.6934,1.6934,1.69305,1.69315,177100000.0
2009-11-04 15:03:00,1.69315,1.6932,1.69305,1.6931,71000000.0
2009-11-04 15:04:00,1.69315,1.69325,1.6928,1.6929,64700000.0
2009-11-04 15:05:00,1.6929,1.693,1.69265,1.69265,50000000.0
2009-11-04 15:06:00,1.69275,1.6928,1.69255,1.6926,139700000.0
2009-11-04 15:07:00,1.6926,1.69265,1.69195,1.69235,251600000.0
2009-11-04 15:08:00,1.69235,1.6928,1.69215,1.6922,220300000.0
2009-11-04 15:09:00,1.69225,1.6923,1.6918,1.69215,176900000.0
2009-11-04 15:10:00,1.69215,1.6923,1.6918,1.692,202000000.0
2009-11-04 15:11:00,1.692,1.692,1.6914,1.6919,258000000.0
2009-11-04 15:12:00,1.69195,1.69205,1.6914,1.69145,321300000.0
2009-11-04 15:13:00,1.69145,1.6917,1.6914,1.6917,172900000.0
2009-11-04 15:14:00,1.6917,1.69195,1.6904,1.69055,299600000.0
2009-11-04 15:15:00,1.69,1.6909,1.68995,1.69065,245000000.0
2009-11-04 15:16:00,1.69065,1.69075,1.69025,1.6904,269700000.0
2009-11-04 15:17:00,1.6904,1.69045,1.68995,1.69025,265500000.0
2009-11-04 15:18:00,1.6902,1.6906,1.6898,1.6898,265500000.0
2009-11-04 15:19:00,1.6898,1.6903,1.68945,1.6902,327100000.0
2009-11-04 15:20:00,1.6902,1.69085,1.69005,1.6907,285600000.0
2009-11-04 15:21:00,1.6907,1.69125,1.69055,1.6911,376200000.0
2009-11-04 15:22:00,1.6911,1.69115,1.69055,1.69065,263600000.0
2009-11-04 15:23:00,1.6906,1.69065,1.69015,1.6904,247800000.0
2009-11-04 15:24:00,1.6904,1.691,1.69005,1.6906,278500000.0
2009-11-04 15:25:00,1.69065,1.6907,1.6899,1.69055,179900000.0
2009-11-04 15:26:00,1.6905,1.6905,1.68895,1.68895,254100000.0
2009-11-04 15:27:00,1.68895,1.68965,1.68895,1.6893,331100000.0
2009-11-04 15:28:00,1.6892,1.6893,1.68885,1.68895,145800000.0
2009-11-04 15:29:00,1.68895,1.68915,1.68865,1.68915,224400000.0
2009-11-04 15:30:00,1.68915,1.6892,1.6886,1.68885,186500000.0
2009-11-04 15:31:00,1.6888,1.68915,1.68875,1.68905,140300000.0
2009-11-04 15:32:00,1.6891,1.68945,1.6889,1.68935,292300000.0
2009-11-04 15:33:00,1.68945,1.6898,1.68935,1.68935,158600000.0
2009-11-04 15:34:00,1.6894,1.6896,1.68925,1.68935,123200000.0
2009-11-04 15:35:00,1.68935,1.6894,1.6892,1.6894,91100000.0
2009-11-04 15:36:00,1.68945,1.68945,1.68895,1.689,133200000.0
2009-11-04 15:37:00,1.68895,1.68915,1.6887,1.68875,192700000.0
2009-11-04 15:38:00,1.68875,1.68885,1.68865,1.68875,114800000.0
2009-11-04 15:39:00,1.68875,1.68955,1.68865,1.6894,211000000.0
2009-11-04 15:40:00,1.6894,1.68955,1.6893,1.68955,145300000.0
2009-11-04 15:41:00,1.68955,1.68965,1.6894,1.6896,214100000.0
2009-11-04 15:42:00,1.6896,1.6897,1.68945,1.68945,251900000.0
2009-11-04 15:43:00,1.68945,1.68965,1.68935,1.6896,220700000.0
2009-11-04 15:44:00,1.6896,1.6899,1.6895,1.6898,201600000.0
2009-11-04 15:45:00,1.6898,1.68995,1.68945,1.6897,181700000.0
2009-11-04 15:46:00,1.6897,1.6899,1.68945,1.68965,213600000.0
2009-11-04 15:47:00,1.68965,1.6902,1.68965,1.69015,159300000.0
2009-11-04 15:48:00,1.69015,1.69065,1.6901,1.69065,114700000.0
2009-11-04 15:49:00,1.69055,1.69055,1.69005,1.69005,178800000.0
2009-11-04 15:50:00,1.69005,1.69015,1.6896,1.68975,179200000.0
2009-11-04 15:51:00,1.6898,1.6901,1.68975,1.6898,202500000.0
2009-11-04 15:52:00,1.68985,1.69005,1.68945,1.68945,146000000.0
2009-11-04 15:53:00,1.68945,1.6896,1.6893,1.6894,173100000.0
2009-11-04 15:54:00,1.68935,1.68975,1.68935,1.68935,148400000.0
2009-11-04 15:55:00,1.68935,1.6898,1.68925,1.6896,260200000.0
2009-11-04 15:56:00,1.6896,1.68975,1.6891,1.68945,254400000.0
2009-11-04 15:57:00,1.6894,1.6895,1.6892,1.68935,170700000.0
2009-11-04 15:58:00,1.68935,1.6894,1.6891,1.68925,206300000.0
2009-11-04 15:59:00,1.68915,1.6894,1.6891,1.68925,174800000.0
2009-11-04 16:00:00,1.68925,1.68925,1.68865,1.6887,176000000.0
2009-11-04 16:01:00,1.68865,1.68865,1.68765,1.68775,306000000.0
2009-11-04 16:02:00,1.68775,1.68795,1.68745,1.68785,289500000.0
2009-11-04 16:03:00,1.68785,1.68815,1.68785,1.688,358800000.0
2009-11-04 16:04:00,1.688,1.68815,1.6878,1.68795,354500000.0
2009-11-04 16:05:00,1.68795,1.68835,1.68785,1.68815,334600000.0
2009-11-04 16:06:00,1.6882,1.68845,1.68815,1.68845,308300000.0
2009-11-04 16:07:00,1.68845,1.6887,1.68825,1.6884,245800000.0
2009-11-04 16:08:00,1.6884,1.6885,1.6882,1.68825,180200000.0
2009-11-04 16:09:00,1.68835,1.68855,1.68825,1.68845,139100000.0
2009-11-04 16:10:00,1.6884,1.6887,1.68815,1.6884,136700000.0
2009-11-04 16:11:00,1.6884,1.68845,1.688,1.68815,148900000.0
2009-11-04 16:12:00,1.68815,1.68835,1.68785,1.68795,256200000.0
2009-11-04 16:13:00,1.68805,1.6884,1.68805,1.68815,247600000.0
2009-11-04 16:14:00,1.68815,1.6883,1.6881,1.68815,188800000.0
2009-11-04 16:15:00,1.68815,1.68835,1.68805,1.68815,194900000.0
2009-11-04 16:16:00,1.68815,1.6882,1.68775,1.6881,189400000.0
2009-11-04 16:17:00,1.68815,1.68845,1.68805,1.68815,211100000.0
2009-11-04 16:18:00,1.68815,1.68825,1.688,1.68805,244400000.0
2009-11-04 16:19:00,1.68805,1.6885,1.68805,1.6885,267000000.0
2009-11-04 16:20:00,1.6885,1.6887,1.68845,1.6886,286900000.0
2009-11-04 16:21:00,1.6886,1.68875,1.68835,1.6884,234200000.0
2009-11-04 16:22:00,1.6884,1.68895,1.6884,1.6887,258700000.0
2009-11-04 16:23:00,1.6887,1.6888,1.68855,1.68865,136700000.0
2009-11-04 16:24:00,1.68865,1.6887,1.6884,1.6886,179000000.0
2009-11-04 16:25:00,1.68855,1.68865,1.6884,1.68845,211700000.0
2009-11-04 16:26:00,1.68845,1.6887,1.6884,1.68855,161800000.0
2009-11-04 16:27:00,1.6885,1.68855,1.688,1.688,243300000.0
2009-11-04 16:28:00,1.688,1.6881,1.68775,1.6879,297500000.0
2009-11-04 16:29:00,1.68785,1.6879,1.68775,1.68775,219100000.0
2009-11-04 16:30:00,1.68775,1.68785,1.68745,1.68765,266900000.0
2009-11-04 16:31:00,1.68765,1.68765,1.6872,1.68725,279300000.0
2009-11-04 16:32:00,1.68725,1.6874,1.68695,1.6872,217200000.0
2009-11-04 16:33:00,1.68715,1.6875,1.68715,1.68735,256200000.0
2009-11-04 16:34:00,1.6873,1.68755,1.68725,1.68735,255900000.0
2009-11-04 16:35:00,1.68735,1.6875,1.6871,1.6872,199700000.0
2009-11-04 16:36:00,1.6872,1.68725,1.68685,1.687,268800000.0
2009-11-04 16:37:00,1.687,1.6874,1.68685,1.6873,231100000.0
2009-11-04 16:38:00,1.68735,1.6876,1.687,1.68725,290300000.0
2009-11-04 16:39:00,1.6872,1.6874,1.687,1.6871,187300000.0
2009-11-04 16:40:00,1.6871,1.68745,1.6871,1.6873,306400000.0
2009-11-04 16:41:00,1.6873,1.6875,1.68705,1.6872,251900000.0
2009-11-04 16:42:00,1.6872,1.6877,1.6872,1.68745,194500000.0
2009-11-04 16:43:00,1.6876,1.68765,1.68715,1.6874,270400000.0
2009-11-04 16:44:00,1.68745,1.68765,1.6873,1.6874,226800000.0
2009-11-04 16:45:00,1.6874,1.68745,1.68695,1.687,199300000.0
2009-11-04 16:46:00,1.68705,1.68775,1.68695,1.68775,228500000.0
2009-11-04 16:47:00,1.6877,1.68785,1.68755,1.68775,234800000.0
2009-11-04 16:48:00,1.68785,1.68785,1.68595,1.6867,435900000.0
2009-11-04 16:49:00,1.68675,1.687,1.6866,1.6868,370300000.0
2009-11-04 16:50:00,1.6868,1.6869,1.68605,1.68625,439000000.0
2009-11-04 16:51:00,1.6863,1.6866,1.68615,1.6864,298900000.0
2009-11-04 16:52:00,1.6864,1.6865,1.68595,1.686,329300000.0
2009-11-04 16:53:00,1.686,1.68625,1.686,1.68615,237600000.0
2009-11-04 16:54:00,1.68615,1.68665,1.68605,1.6864,320700000.0
2009-11-04 16:55:00,1.6864,1.68655,1.68625,1.6863,214700000.0
2009-11-04 16:56:00,1.68625,1.6865,1.6852,1.6852,429800000.0
2009-11-04 16:57:00,1.68535,1.686,1.68525,1.68545,310500000.0
2009-11-04 16:58:00,1.68545,1.68575,1.68515,1.6854,333800000.0
2009-11-04 16:59:00,1.6854,1.6855,1.6849,1.6852,193900000.0
2009-11-04 17:00:00,1.68515,1.68565,1.68495,1.685,266100000.0
2009-11-04 17:01:00,1.68495,1.6853,1.68455,1.68525,330400000.0
2009-11-04 17:02:00,1.68515,1.6853,1.68465,1.68475,208500000.0
2009-11-04 17:03:00,1.68475,1.68495,1.6839,1.68415,198200000.0
2009-11-04 17:04:00,1.68415,1.6842,1.6836,1.6841,153200000.0
2009-11-04 17:05:00,1.6842,1.6846,1.68415,1.6846,130500000.0
2009-11-04 17:06:00,1.6846,1.68515,1.68445,1.6848,219800000.0
2009-11-04 17:07:00,1.6847,1.68485,1.68435,1.6845,318600000.0
2009-11-04 17:08:00,1.6845,1.6849,1.68445,1.6848,300400000.0
2009-11-04 17:09:00,1.6848,1.6854,1.6847,1.68535,268800000.0
2009-11-04 17:10:00,1.6853,1.68535,1.68485,1.6852,326300000.0
2009-11-04 17:11:00,1.68525,1.68535,1.685,1.68515,298100000.0
2009-11-04 17:12:00,1.68515,1.6864,1.6849,1.686,293800000.0
2009-11-04 17:13:00,1.68595,1.68615,1.68575,1.6858,318200000.0
2009-11-04 17:14:00,1.6858,1.68635,1.68575,1.686,287500000.0
2009-11-04 17:15:00,1.68615,1.68665,1.6858,1.6866,362100000.0
2009-11-04 17:16:00,1.6866,1.687,1.68645,1.68685,255500000.0
2009-11-04 17:17:00,1.68685,1.6872,1.6867,1.6871,395500000.0
2009-11-04 17:18:00,1.68715,1.6872,1.68655,1.6867,241100000.0
2009-11-04 17:19:00,1.6867,1.6868,1.68635,1.68675,236500000.0
2009-11-04 17:20:00,1.68675,1.68685,1.6862,1.68655,203800000.0
2009-11-04 17:21:00,1.68655,1.68675,1.68635,1.68665,269400000.0
2009-11-04 17:22:00,1.68665,1.6868,1.6865,1.68665,244800000.0
2009-11-04 17:23:00,1.68665,1.6869,1.6865,1.6867,206700000.0
2009-11-04 17:24:00,1.6867,1.68715,1.6865,1.68685,284100000.0
2009-11-04 17:25:00,1.68685,1.68705,1.6866,1.68685,246500000.0
2009-11-04 17:26:00,1.68685,1.687,1.6865,1.68665,192100000.0
2009-11-04 17:27:00,1.6866,1.6868,1.68605,1.68605,225100000.0
2009-11-04 17:28:00,1.68605,1.68615,1.68565,1.6857,149500000.0
2009-11-04 17:29:00,1.68565,1.6859,1.6855,1.68555,192000000.0
2009-11-04 17:30:00,1.68555,1.6857,1.68525,1.68545,211200000.0
2009-11-04 17:31:00,1.6855,1.68585,1.68545,1.68585,109600000.0
2009-11-04 17:32:00,1.68585,1.6866,1.6858,1.68645,112500000.0
2009-11-04 17:33:00,1.6865,1.6866,1.6861,1.6865,153400000.0
2009-11-04 17:34:00,1.6865,1.68685,1.6865,1.6868,117300000.0
2009-11-04 17:35:00,1.6868,1.687,1.6867,1.6867,142500000.0
2009-11-04 17:36:00,1.6867,1.687,1.6866,1.68695,116400000.0
2009-11-04 17:37:00,1.6869,1.68725,1.6869,1.68725,110400000.0
2009-11-04 17:38:00,1.68725,1.6876,1.68705,1.6876,171000000.0
2009-11-04 17:39:00,1.6872,1.6875,1.68705,1.68705,217200000.0
2009-11-04 17:40:00,1.68705,1.6871,1.6864,1.68645,261600000.0
2009-11-04 17:41:00,1.6865,1.6867,1.68615,1.68625,142800000.0
2009-11-04 17:42:00,1.68625,1.6864,1.68595,1.68595,138900000.0
2009-11-04 17:43:00,1.68595,1.68605,1.6857,1.68585,161100000.0
2009-11-04 17:44:00,1.68585,1.6863,1.68575,1.6858,132500000.0
2009-11-04 17:45:00,1.68585,1.68585,1.68515,1.68545,257500000.0
2009-11-04 17:46:00,1.68545,1.6855,1.68525,1.6854,164600000.0
2009-11-04 17:47:00,1.68535,1.6855,1.68525,1.68535,149700000.0
2009-11-04 17:48:00,1.6854,1.6858,1.68535,1.6857,228700000.0
2009-11-04 17:49:00,1.68575,1.68675,1.68575,1.6865,206000000.0
2009-11-04 17:50:00,1.68645,1.68685,1.68635,1.6865,217000000.0
2009-11-04 17:51:00,1.68645,1.6871,1.68645,1.6868,206300000.0
2009-11-04 17:52:00,1.68675,1.68725,1.6866,1.6868,209900000.0
2009-11-04 17:53:00,1.68685,1.6869,1.68645,1.6867,138100000.0
2009-11-04 17:54:00,1.6867,1.68685,1.6865,1.6866,117200000.0
2009-11-04 17:55:00,1.68665,1.6867,1.6862,1.68635,186000000.0
2009-11-04 17:56:00,1.6863,1.68695,1.68625,1.68675,177300000.0
2009-11-04 17:57:00,1.68675,1.687,1.68665,1.687,120100000.0
2009-11-04 17:58:00,1.687,1.6872,1.6869,1.6871,130800000.0
2009-11-04 17:59:00,1.68705,1.68825,1.6868,1.68825,264100000.0
2009-11-04 18:00:00,1.68835,1.6885,1.6877,1.6877,293900000.0
2009-11-04 18:01:00,1.6877,1.68775,1.6874,1.68755,221700000.0
2009-11-04 18:02:00,1.68755,1.68765,1.68735,1.6875,139700000.0
2009-11-04 18:03:00,1.6875,1.68765,1.68745,1.68755,136900000.0
2009-11-04 18:04:00,1.6876,1.6876,1.687,1.68725,160100000.0
2009-11-04 18:05:00,1.68725,1.68725,1.687,1.687,157600000.0
2009-11-04 18:06:00,1.6869,1.6872,1.6865,1.6866,247800000.0
2009-11-04 18:07:00,1.6866,1.6869,1.68655,1.6869,137900000.0
2009-11-04 18:08:00,1.6869,1.68735,1.6868,1.68725,200500000.0
2009-11-04 18:09:00,1.68725,1.68765,1.6872,1.68765,195200000.0
2009-11-04 18:10:00,1.6876,1.68845,1.6876,1.68795,182400000.0
2009-11-04 18:11:00,1.6879,1.6879,1.6874,1.6875,131500000.0
2009-11-04 18:12:00,1.6877,1.688,1.6877,1.6878,124100000.0
2009-11-04 18:13:00,1.6878,1.688,1.6878,1.68785,166500000.0
2009-11-04 18:14:00,1.68785,1.688,1.68785,1.6879,131000000.0
2009-11-04 18:15:00,1.6879,1.68815,1.6879,1.6879,236300000.0
2009-11-04 18:16:00,1.688,1.6882,1.68755,1.6879,244600000.0
2009-11-04 18:17:00,1.6879,1.68805,1.68755,1.68755,224900000.0
2009-11-04 18:18:00,1.6875,1.68765,1.6874,1.68755,143500000.0
2009-11-04 18:19:00,1.68755,1.68785,1.68755,1.68775,221300000.0
2009-11-04 18:20:00,1.68775,1.68775,1.6873,1.68745,232700000.0
2009-11-04 18:21:00,1.68745,1.68765,1.68705,1.6873,253400000.0
2009-11-04 18:22:00,1.68725,1.68745,1.6868,1.68745,243100000.0
2009-11-04 18:23:00,1.6874,1.6876,1.68705,1.68715,258300000.0
2009-11-04 18:24:00,1.68715,1.68765,1.68695,1.68725,232300000.0
2009-11-04 18:25:00,1.68725,1.68725,1.68655,1.6866,288200000.0
2009-11-04 18:26:00,1.6866,1.6871,1.68655,1.6871,238200000.0
2009-11-04 18:27:00,1.68705,1.68745,1.687,1.68735,339200000.0
2009-11-04 18:28:00,1.68735,1.688,1.6873,1.6877,233100000.0
2009-11-04 18:29:00,1.68765,1.6879,1.68755,1.6878,250300000.0
2009-11-04 18:30:00,1.68785,1.68795,1.68775,1.68785,278000000.0
2009-11-04 18:31:00,1.68795,1.68805,1.6877,1.6878,272400000.0
2009-11-04 18:32:00,1.6878,1.688,1.68745,1.6877,293800000.0
2009-11-04 18:33:00,1.6877,1.6878,1.68695,1.68735,254500000.0
2009-11-04 18:34:00,1.6874,1.6875,1.6871,1.68735,141900000.0
2009-11-04 18:35:00,1.68745,1.6875,1.68705,1.68735,235700000.0
2009-11-04 18:36:00,1.68735,1.68765,1.68715,1.68765,241700000.0
2009-11-04 18:37:00,1.68765,1.68765,1.687,1.68705,122200000.0
2009-11-04 18:38:00,1.68705,1.68715,1.68695,1.68715,180300000.0
2009-11-04 18:39:00,1.68715,1.68715,1.6869,1.68695,62600000.0
2009-11-04 18:40:00,1.687,1.6872,1.687,1.68705,151900000.0
2009-11-04 18:41:00,1.68705,1.6872,1.68695,1.68695,142300000.0
2009-11-04 18:42:00,1.68695,1.68705,1.68675,1.68675,193300000.0
2009-11-04 18:43:00,1.68675,1.6868,1.6865,1.68655,255200000.0
2009-11-04 18:44:00,1.68655,1.68675,1.68615,1.6862,195900000.0
2009-11-04 18:45:00,1.68615,1.6863,1.6859,1.6861,211400000.0
2009-11-04 18:46:00,1.6861,1.68655,1.68605,1.68635,172500000.0
2009-11-04 18:47:00,1.68635,1.6865,1.6862,1.68645,171200000.0
2009-11-04 18:48:00,1.6865,1.68685,1.6861,1.6866,219200000.0
2009-11-04 18:49:00,1.6866,1.68675,1.68645,1.6867,144200000.0
2009-11-04 18:50:00,1.6867,1.68685,1.68655,1.68665,87900000.0
2009-11-04 18:51:00,1.68665,1.6868,1.6866,1.6867,49100000.0
2009-11-04 18:52:00,1.68675,1.68695,1.68665,1.6867,148200000.0
2009-11-04 18:53:00,1.68665,1.6868,1.68665,1.6867,69000000.0
2009-11-04 18:54:00,1.6867,1.6868,1.6866,1.6868,72500000.0
2009-11-04 18:55:00,1.6868,1.6871,1.68675,1.68695,188600000.0
2009-11-04 18:56:00,1.68695,1.687,1.68685,1.6869,140400000.0
2009-11-04 18:57:00,1.6869,1.68705,1.6867,1.68705,242400000.0
2009-11-04 18:58:00,1.687,1.6875,1.687,1.6872,259100000.0
2009-11-04 18:59:00,1.6872,1.68725,1.687,1.6872,158000000.0
2009-11-04 19:00:00,1.6872,1.6878,1.6871,1.68745,355300000.0
2009-11-04 19:01:00,1.68745,1.68745,1.68715,1.6872,148000000.0
2009-11-04 19:02:00,1.6872,1.68735,1.687,1.68725,136500000.0
2009-11-04 19:03:00,1.68725,1.68735,1.6872,1.6873,67200000.0
2009-11-04 19:04:00,1.68735,1.6875,1.6873,1.6874,85200000.0
2009-11-04 19:05:00,1.6874,1.68755,1.68735,1.68755,180100000.0
2009-11-04 19:06:00,1.6875,1.68765,1.6872,1.6872,142100000.0
2009-11-04 19:07:00,1.6872,1.6873,1.68705,1.68705,77500000.0
2009-11-04 19:08:00,1.68705,1.6872,1.68695,1.68695,82500000.0
2009-11-04 19:09:00,1.68695,1.6871,1.6862,1.6863,127000000.0
2009-11-04 19:10:00,1.6863,1.6864,1.686,1.686,68900000.0
2009-11-04 19:11:00,1.686,1.68625,1.6858,1.6858,141700000.0
2009-11-04 19:12:00,1.6858,1.68625,1.68565,1.68605,164900000.0
2009-11-04 19:13:00,1.68615,1.6863,1.686,1.6861,98900000.0
2009-11-04 19:14:00,1.68615,1.68615,1.686,1.68605,55500000.0
2009-11-04 19:15:00,1.68605,1.6862,1.686,1.68615,46100000.0
2009-11-04 19:16:00,1.6861,1.68625,1.6858,1.68605,213700000.0
2009-11-04 19:17:00,1.686,1.68615,1.68575,1.68605,155700000.0
2009-11-04 19:18:00,1.68605,1.6862,1.68605,1.68615,84400000.0
2009-11-04 19:19:00,1.68615,1.68615,1.6859,1.686,67900000.0
2009-11-04 19:20:00,1.686,1.68605,1.68575,1.68595,117900000.0
2009-11-04 19:21:00,1.686,1.68605,1.68585,1.686,132900000.0
2009-11-04 19:22:00,1.686,1.68605,1.6858,1.68595,74200000.0
2009-11-04 19:23:00,1.68595,1.6862,1.68585,1.6862,187400000.0
2009-11-04 19:24:00,1.6862,1.68625,1.6861,1.6862,103300000.0
2009-11-04 19:25:00,1.6862,1.6863,1.68585,1.6863,242100000.0
2009-11-04 19:26:00,1.68625,1.68625,1.68595,1.68605,315400000.0
2009-11-04 19:27:00,1.6861,1.68615,1.68595,1.68605,196600000.0
2009-11-04 19:28:00,1.6862,1.6862,1.686,1.686,101800000.0
2009-11-04 19:29:00,1.686,1.6864,1.686,1.6863,171300000.0
2009-11-04 19:30:00,1.6863,1.68665,1.68595,1.6866,166800000.0
2009-11-04 19:31:00,1.68665,1.6868,1.6865,1.6867,52900000.0
2009-11-04 19:32:00,1.6867,1.6867,1.68615,1.6863,72800000.0
2009-11-04 19:33:00,1.68635,1.6866,1.68635,1.6864,132200000.0
2009-11-04 19:34:00,1.6864,1.68645,1.686,1.68605,90800000.0
2009-11-04 19:35:00,1.68605,1.68615,1.6859,1.686,75000000.0
2009-11-04 19:36:00,1.686,1.686,1.68575,1.6858,46700000.0
2009-11-04 19:37:00,1.6859,1.686,1.68555,1.6859,141200000.0
2009-11-04 19:38:00,1.6859,1.68605,1.68585,1.686,36900000.0
2009-11-04 19:39:00,1.686,1.686,1.68585,1.68585,16000000.0
2009-11-04 19:40:00,1.6859,1.68595,1.68555,1.6856,44200000.0
2009-11-04 19:41:00,1.6856,1.6857,1.6855,1.6856,41800000.0
2009-11-04 19:42:00,1.68565,1.68575,1.68545,1.68545,57400000.0
2009-11-04 19:43:00,1.68545,1.68565,1.6854,1.68565,78700000.0
2009-11-04 19:44:00,1.6856,1.6856,1.68535,1.68535,52700000.0
2009-11-04 19:45:00,1.68535,1.68545,1.6853,1.6854,64100000.0
2009-11-04 19:46:00,1.6854,1.68545,1.6853,1.6853,83600000.0
2009-11-04 19:47:00,1.6853,1.68565,1.6853,1.68565,146100000.0
2009-11-04 19:48:00,1.68565,1.68575,1.68555,1.68565,83200000.0
2009-11-04 19:49:00,1.68565,1.68585,1.68555,1.68565,169700000.0
2009-11-04 19:50:00,1.6856,1.6857,1.68535,1.68535,140100000.0
2009-11-04 19:51:00,1.6853,1.68545,1.68525,1.6854,122500000.0
2009-11-04 19:52:00,1.6854,1.6858,1.68535,1.6855,126400000.0
2009-11-04 19:53:00,1.6855,1.68575,1.68545,1.6855,79300000.0
2009-11-04 19:54:00,1.6855,1.6857,1.6855,1.6855,74500000.0
2009-11-04 19:55:00,1.68555,1.68575,1.68555,1.6857,40100000.0
2009-11-04 19:56:00,1.6858,1.6859,1.6857,1.6857,77700000.0
2009-11-04 19:57:00,1.68575,1.68585,1.68555,1.6856,26100000.0
2009-11-04 19:58:00,1.6856,1.68565,1.68555,1.68565,101500000.0
2009-11-04 19:59:00,1.6856,1.6858,1.68555,1.68555,126700000.0
2009-11-04 20:00:00,1.6856,1.6858,1.68545,1.68555,113800000.0
2009-11-04 20:01:00,1.6856,1.68565,1.68545,1.6855,80200000.0
2009-11-04 20:02:00,1.6855,1.6858,1.6855,1.6856,235300000.0
2009-11-04 20:03:00,1.68565,1.6857,1.68555,1.6857,113800000.0
2009-11-04 20:04:00,1.6857,1.6858,1.6857,1.6857,46400000.0
2009-11-04 20:05:00,1.6857,1.6857,1.68565,1.68565,67700000.0
2009-11-04 20:06:00,1.68565,1.6858,1.6856,1.6858,89800000.0
2009-11-04 20:07:00,1.68585,1.68595,1.6857,1.68575,180900000.0
2009-11-04 20:08:00,1.6857,1.6859,1.6857,1.6859,183800000.0
2009-11-04 20:09:00,1.6859,1.686,1.68575,1.68595,76100000.0
2009-11-04 20:10:00,1.6859,1.6859,1.68575,1.68575,113900000.0
2009-11-04 20:11:00,1.68575,1.6861,1.6857,1.6859,170000000.0
2009-11-04 20:12:00,1.6859,1.686,1.6859,1.686,138100000.0
2009-11-04 20:13:00,1.686,1.6862,1.68585,1.68585,144900000.0
2009-11-04 20:14:00,1.6859,1.68635,1.6859,1.68635,124000000.0
2009-11-04 20:15:00,1.68635,1.68635,1.68585,1.68595,93600000.0
2009-11-04 20:16:00,1.68595,1.68615,1.6859,1.686,124400000.0
2009-11-04 20:17:00,1.68595,1.6861,1.68595,1.68605,102300000.0
2009-11-04 20:18:00,1.68605,1.68625,1.68595,1.68625,118500000.0
2009-11-04 20:19:00,1.68625,1.68645,1.68625,1.68635,110500000.0
2009-11-04 20:20:00,1.68635,1.68635,1.6859,1.68595,36000000.0
2009-11-04 20:21:00,1.68595,1.6861,1.68575,1.68585,78900000.0
2009-11-04 20:22:00,1.68585,1.686,1.6858,1.6859,177700000.0
2009-11-04 20:23:00,1.68585,1.68595,1.6855,1.68555,147300000.0
2009-11-04 20:24:00,1.68555,1.68575,1.6855,1.68575,72700000.0
2009-11-04 20:25:00,1.68575,1.68605,1.6856,1.68595,127200000.0
2009-11-04 20:26:00,1.68595,1.68595,1.68555,1.6857,139900000.0
2009-11-04 20:27:00,1.68575,1.68585,1.68565,1.68565,71100000.0
2009-11-04 20:28:00,1.68565,1.6857,1.68545,1.68545,54200000.0
2009-11-04 20:29:00,1.68545,1.6856,1.6851,1.6852,211300000.0
2009-11-04 20:30:00,1.68525,1.68535,1.68515,1.6853,162200000.0
2009-11-04 20:31:00,1.6853,1.6855,1.6852,1.68545,183000000.0
2009-11-04 20:32:00,1.68545,1.68555,1.68525,1.6853,198500000.0
2009-11-04 20:33:00,1.6853,1.6855,1.68525,1.68545,267400000.0
2009-11-04 20:34:00,1.68545,1.68575,1.68545,1.68575,156800000.0
2009-11-04 20:35:00,1.6858,1.6858,1.68555,1.68565,196500000.0
2009-11-04 20:36:00,1.6856,1.6857,1.6855,1.6855,126700000.0
2009-11-04 20:37:00,1.6855,1.68585,1.6855,1.6858,166200000.0
2009-11-04 20:38:00,1.68575,1.686,1.6857,1.6859,170900000.0
2009-11-04 20:39:00,1.68595,1.68595,1.6856,1.6856,74800000.0
2009-11-04 20:40:00,1.68565,1.6858,1.68565,1.6858,115800000.0
2009-11-04 20:41:00,1.6858,1.6859,1.6856,1.68585,151800000.0
2009-11-04 20:42:00,1.68585,1.68585,1.6857,1.6857,170100000.0
2009-11-04 20:43:00,1.6857,1.6858,1.6856,1.6857,165800000.0
2009-11-04 20:44:00,1.68565,1.68575,1.68565,1.6857,57400000.0
2009-11-04 20:45:00,1.6857,1.6857,1.6853,1.6853,78100000.0
2009-11-04 20:46:00,1.6854,1.68545,1.68525,1.6853,111000000.0
2009-11-04 20:47:00,1.6853,1.6854,1.685,1.6851,179100000.0
2009-11-04 20:48:00,1.6851,1.68545,1.6851,1.6853,122400000.0
2009-11-04 20:49:00,1.68535,1.6855,1.68515,1.6852,35600000.0
2009-11-04 20:50:00,1.6852,1.68525,1.6851,1.6852,111700000.0
2009-11-04 20:51:00,1.6852,1.6852,1.68505,1.68505,65600000.0
2009-11-04 20:52:00,1.68505,1.68505,1.6848,1.68495,91400000.0
2009-11-04 20:53:00,1.6849,1.6852,1.6849,1.6849,105300000.0
2009-11-04 20:54:00,1.68495,1.685,1.6848,1.6849,54000000.0
2009-11-04 20:55:00,1.6849,1.685,1.6847,1.68475,116800000.0
2009-11-04 20:56:00,1.6847,1.68485,1.68455,1.68485,100400000.0
2009-11-04 20:57:00,1.68485,1.68485,1.68455,1.68475,158500000.0
2009-11-04 20:58:00,1.6848,1.685,1.68475,1.6849,206500000.0
2009-11-04 20:59:00,1.6849,1.6852,1.68475,1.68505,378300000.0
2009-11-04 21:00:00,1.68505,1.6854,1.68495,1.68535,626200000.0
2009-11-04 21:01:00,1.6853,1.68555,1.6852,1.68555,433100000.0
2009-11-04 21:02:00,1.68555,1.68555,1.6849,1.6849,235200000.0
2009-11-04 21:03:00,1.6849,1.685,1.68475,1.6848,268600000.0
2009-11-04 21:04:00,1.6848,1.6848,1.6845,1.6846,201800000.0
2009-11-04 21:05:00,1.6846,1.6847,1.6844,1.6846,199400000.0
2009-11-04 21:06:00,1.6846,1.6849,1.68435,1.6845,193900000.0
2009-11-04 21:07:00,1.68455,1.6848,1.68445,1.6845,132300000.0
2009-11-04 21:08:00,1.68445,1.6846,1.6839,1.68405,146000000.0
2009-11-04 21:09:00,1.68405,1.68415,1.68325,1.6841,200800000.0
2009-11-04 21:10:00,1.6841,1.6844,1.68385,1.68425,126700000.0
2009-11-04 21:11:00,1.68425,1.68455,1.68395,1.68455,110700000.0
2009-11-04 21:12:00,1.68455,1.6849,1.68395,1.68405,148800000.0
2009-11-04 21:13:00,1.6841,1.68585,1.6839,1.68545,208700000.0
2009-11-04 21:14:00,1.68545,1.686,1.685,1.68515,120400000.0
2009-11-04 21:15:00,1.6852,1.6853,1.68035,1.6836,164500000.0
2009-11-04 21:16:00,1.6836,1.6838,1.6827,1.68345,165900000.0
2009-11-04 21:17:00,1.68355,1.6841,1.68275,1.68325,137500000.0
2009-11-04 21:18:00,1.68325,1.6835,1.6822,1.6822,95400000.0
2009-11-04 21:19:00,1.6822,1.6828,1.68155,1.6824,259300000.0
2009-11-04 21:20:00,1.6824,1.6842,1.682,1.68325,320500000.0
2009-11-04 21:21:00,1.68325,1.68445,1.68275,1.68325,377900000.0
2009-11-04 21:22:00,1.68325,1.6834,1.6806,1.68325,242100000.0
2009-11-04 21:23:00,1.68325,1.68325,1.6808,1.68145,162600000.0
2009-11-04 21:24:00,1.6816,1.68295,1.6814,1.6826,166100000.0
2009-11-04 21:25:00,1.68225,1.68335,1.682,1.6831,287599999.0
2009-11-04 21:26:00,1.68315,1.6839,1.68315,1.68385,278300000.0
2009-11-04 21:27:00,1.68385,1.68385,1.6832,1.68335,191000000.0
2009-11-04 21:28:00,1.6835,1.68415,1.68335,1.68365,302600000.0
2009-11-04 21:29:00,1.68355,1.6841,1.68335,1.68405,266100000.0
2009-11-04 21:30:00,1.68405,1.68455,1.68365,1.6841,383600000.0
2009-11-04 21:31:00,1.6839,1.6848,1.68385,1.68435,617100000.0
2009-11-04 21:32:00,1.6843,1.68505,1.6843,1.6845,294300000.0
2009-11-04 21:33:00,1.6845,1.68525,1.68445,1.6847,267200000.0
2009-11-04 21:34:00,1.6847,1.68545,1.6838,1.68435,303500000.0
2009-11-04 21:35:00,1.6843,1.68465,1.6841,1.68455,270400000.0
2009-11-04 21:36:00,1.68455,1.68455,1.6836,1.68425,187400000.0
2009-11-04 21:37:00,1.68425,1.6844,1.6833,1.6834,184600000.0
2009-11-04 21:38:00,1.6834,1.6838,1.68335,1.68375,130100000.0
2009-11-04 21:39:00,1.68375,1.684,1.6831,1.6831,250600000.0
2009-11-04 21:40:00,1.6831,1.6832,1.68275,1.6831,164600000.0
2009-11-04 21:41:00,1.6831,1.68315,1.6827,1.68285,139600000.0
2009-11-04 21:42:00,1.68285,1.68315,1.68255,1.68265,216600000.0
2009-11-04 21:43:00,1.6826,1.6829,1.68055,1.68075,234500000.0
2009-11-04 21:44:00,1.6807,1.6812,1.6806,1.6811,176300000.0
2009-11-04 21:45:00,1.681,1.68115,1.6805,1.6811,154300000.0
2009-11-04 21:46:00,1.6811,1.6815,1.681,1.68145,170800000.0
2009-11-04 21:47:00,1.68145,1.6818,1.6812,1.68165,200800000.0
2009-11-04 21:48:00,1.6816,1.6818,1.6814,1.68175,196000000.0
2009-11-04 21:49:00,1.6817,1.68175,1.68115,1.6813,152700000.0
2009-11-04 21:50:00,1.68135,1.6815,1.68115,1.6812,178500000.0
2009-11-04 21:51:00,1.6812,1.6815,1.68075,1.6814,256400000.0
2009-11-04 21:52:00,1.68125,1.6818,1.68115,1.6816,253600000.0
2009-11-04 21:53:00,1.6816,1.68205,1.68135,1.6816,301700000.0
2009-11-04 21:54:00,1.6816,1.6817,1.68105,1.68155,234000000.0
2009-11-04 21:55:00,1.68155,1.68225,1.68145,1.6821,385500000.0
2009-11-04 21:56:00,1.68215,1.6823,1.68175,1.682,361700000.0
2009-11-04 21:57:00,1.68195,1.68195,1.6813,1.6813,311900000.0
2009-11-04 21:58:00,1.68125,1.68205,1.68105,1.6819,261300000.0
2009-11-04 21:59:00,1.6819,1.68235,1.68145,1.6821,360800000.0
2009-11-04 22:00:00,1.68205,1.68205,1.68145,1.6819,330200000.0
2009-11-04 22:01:00,1.6819,1.6821,1.68155,1.68195,335100000.0
2009-11-04 22:02:00,1.682,1.68235,1.68195,1.6821,217200000.0
2009-11-04 22:03:00,1.6821,1.68215,1.6817,1.68195,178100000.0
2009-11-04 22:04:00,1.6819,1.6824,1.68175,1.6821,210300000.0
2009-11-04 22:05:00,1.6821,1.68265,1.6821,1.6826,186400000.0
2009-11-04 22:06:00,1.68255,1.68275,1.68245,1.6826,201800000.0
2009-11-04 22:07:00,1.6826,1.6828,1.6825,1.68265,161300000.0
2009-11-04 22:08:00,1.68265,1.6828,1.6824,1.6825,102800000.0
2009-11-04 22:09:00,1.68245,1.6826,1.68235,1.6825,104400000.0
2009-11-04 22:10:00,1.68255,1.68275,1.6821,1.68265,151100000.0
2009-11-04 22:11:00,1.68265,1.6833,1.6824,1.6833,242600000.0
2009-11-04 22:12:00,1.6831,1.6834,1.68305,1.6831,300000000.0
2009-11-04 22:13:00,1.6831,1.6835,1.68305,1.68335,318500000.0
2009-11-04 22:14:00,1.68335,1.6834,1.68325,1.6833,278000000.0
2009-11-04 22:15:00,1.6833,1.6833,1.683,1.683,231100000.0
2009-11-04 22:16:00,1.683,1.6831,1.6827,1.6829,121500000.0
2009-11-04 22:17:00,1.68285,1.68325,1.6827,1.68325,266100000.0
2009-11-04 22:18:00,1.68325,1.68335,1.6828,1.6832,120800000.0
2009-11-04 22:19:00,1.6832,1.68345,1.68295,1.683,192200000.0
2009-11-04 22:20:00,1.68305,1.68315,1.68285,1.683,246000000.0
2009-11-04 22:21:00,1.683,1.6834,1.683,1.6832,153000000.0
2009-11-04 22:22:00,1.6832,1.6832,1.68275,1.6829,197300000.0
2009-11-04 22:23:00,1.6829,1.6829,1.6827,1.6828,194200000.0
2009-11-04 22:24:00,1.68295,1.68295,1.68255,1.68275,186100000.0
2009-11-04 22:25:00,1.68275,1.6828,1.6823,1.68245,161700000.0
2009-11-04 22:26:00,1.6825,1.6827,1.6824,1.6825,149800000.0
2009-11-04 22:27:00,1.68265,1.6827,1.6825,1.6825,183900000.0
2009-11-04 22:28:00,1.6825,1.6827,1.6825,1.68255,189800000.0
2009-11-04 22:29:00,1.6825,1.68255,1.6823,1.6824,283500000.0
2009-11-04 22:30:00,1.6824,1.6827,1.6823,1.6827,223800000.0
2009-11-04 22:31:00,1.6827,1.68305,1.68265,1.6829,221600000.0
2009-11-04 22:32:00,1.6829,1.68325,1.68265,1.6827,227800000.0
2009-11-04 22:33:00,1.68275,1.6832,1.68275,1.6831,268700000.0
2009-11-04 22:34:00,1.68305,1.68335,1.68215,1.6823,267600000.0
2009-11-04 22:35:00,1.6823,1.6824,1.68205,1.68235,152200000.0
2009-11-04 22:36:00,1.6823,1.68245,1.68205,1.68235,255000000.0
2009-11-04 22:37:00,1.68235,1.6826,1.6822,1.68225,259400000.0
2009-11-04 22:38:00,1.68225,1.68235,1.68195,1.68205,223600000.0
2009-11-04 22:39:00,1.682,1.6827,1.682,1.6826,245100000.0
2009-11-04 22:40:00,1.6826,1.6828,1.68255,1.68265,204700000.0
2009-11-04 22:41:00,1.68265,1.68265,1.68235,1.6825,234700000.0
2009-11-04 22:42:00,1.6825,1.68255,1.68205,1.68205,266500000.0
2009-11-04 22:43:00,1.682,1.68245,1.682,1.68235,258700000.0
2009-11-04 22:44:00,1.68235,1.6824,1.68195,1.682,277000000.0
2009-11-04 22:45:00,1.68215,1.6824,1.68205,1.68225,216800000.0
2009-11-04 22:46:00,1.68225,1.68265,1.68225,1.6824,237600000.0
2009-11-04 22:47:00,1.68245,1.6825,1.6821,1.6822,225400000.0
2009-11-04 22:48:00,1.68225,1.68255,1.6822,1.68255,288600000.0
2009-11-04 22:49:00,1.6825,1.68275,1.68245,1.68265,251300000.0
2009-11-04 22:50:00,1.68265,1.68265,1.6823,1.6824,158000000.0
2009-11-04 22:51:00,1.68245,1.68255,1.682,1.68205,169600000.0
2009-11-04 22:52:00,1.68205,1.6821,1.6817,1.68185,159200000.0
2009-11-04 22:53:00,1.68185,1.6821,1.68175,1.682,214300000.0
2009-11-04 22:54:00,1.682,1.68215,1.682,1.68215,139100000.0
2009-11-04 22:55:00,1.6822,1.6823,1.6817,1.68175,143300000.0
2009-11-04 22:56:00,1.6817,1.68215,1.6816,1.68215,199800000.0
2009-11-04 22:57:00,1.6822,1.6824,1.68215,1.68225,103600000.0
2009-11-04 22:58:00,1.6822,1.68235,1.68195,1.68235,107600000.0
2009-11-04 22:59:00,1.68235,1.68235,1.682,1.6823,79000000.0
2009-11-04 23:00:00,1.68225,1.6825,1.68225,1.6824,97400000.0
2009-11-04 23:01:00,1.6824,1.6824,1.6819,1.6819,49300000.0
2009-11-04 23:02:00,1.6819,1.68195,1.68155,1.6816,71700000.0
2009-11-04 23:03:00,1.68155,1.6816,1.68095,1.6812,120900000.0
2009-11-04 23:04:00,1.68125,1.68145,1.68115,1.6813,109800000.0
2009-11-04 23:05:00,1.6813,1.68145,1.68075,1.68115,135700000.0
2009-11-04 23:06:00,1.68115,1.68125,1.68115,1.6812,78600000.0
2009-11-04 23:07:00,1.68115,1.68175,1.6811,1.6812,213800000.0
2009-11-04 23:08:00,1.6812,1.6813,1.681,1.6812,100300000.0
2009-11-04 23:09:00,1.6812,1.6812,1.6806,1.681,99300000.0
2009-11-04 23:10:00,1.68085,1.68105,1.68075,1.68075,119000000.0
2009-11-04 23:11:00,1.68075,1.6811,1.68075,1.68105,88700000.0
2009-11-04 23:12:00,1.68105,1.6811,1.68075,1.6808,75000000.0
2009-11-04 23:13:00,1.6808,1.6809,1.68065,1.68085,117700000.0
2009-11-04 23:14:00,1.68085,1.681,1.68065,1.68085,179100000.0
2009-11-04 23:15:00,1.68085,1.68085,1.68065,1.68075,72700000.0
2009-11-04 23:16:00,1.68075,1.6809,1.68065,1.68085,174500000.0
2009-11-04 23:17:00,1.68085,1.68125,1.68075,1.6811,84800000.0
2009-11-04 23:18:00,1.6811,1.6813,1.68105,1.6812,49700000.0
2009-11-04 23:19:00,1.6812,1.6812,1.68075,1.68075,39200000.0
2009-11-04 23:20:00,1.6808,1.6808,1.6806,1.6807,65100000.0
2009-11-04 23:21:00,1.6807,1.6807,1.68055,1.6806,36900000.0
2009-11-04 23:22:00,1.6806,1.6809,1.68055,1.6809,32500000.0
2009-11-04 23:23:00,1.68085,1.6809,1.6806,1.6806,61200000.0
2009-11-04 23:24:00,1.68065,1.6808,1.68055,1.6808,71300000.0
2009-11-04 23:25:00,1.6808,1.68145,1.68075,1.68145,162700000.0
2009-11-04 23:26:00,1.6814,1.6815,1.68125,1.68125,63000000.0
2009-11-04 23:27:00,1.68125,1.68125,1.68125,1.68125,16600000.0
2009-11-04 23:28:00,1.68125,1.6814,1.68125,1.6814,12600000.0
2009-11-04 23:29:00,1.6813,1.68205,1.68125,1.682,106600000.0
2009-11-04 23:30:00,1.68185,1.682,1.68095,1.681,162500000.0
2009-11-04 23:31:00,1.681,1.681,1.6808,1.681,96400000.0
2009-11-04 23:32:00,1.681,1.6814,1.681,1.6814,54800000.0
2009-11-04 23:33:00,1.6814,1.6815,1.68125,1.6814,42300000.0
2009-11-04 23:34:00,1.6814,1.6814,1.68115,1.68125,29000000.0
2009-11-04 23:35:00,1.6813,1.6814,1.68105,1.6814,104500000.0
2009-11-04 23:36:00,1.68145,1.68155,1.6814,1.68155,26400000.0
2009-11-04 23:37:00,1.68155,1.6816,1.6809,1.6816,202400000.0
2009-11-04 23:38:00,1.6816,1.68165,1.681,1.68125,143300000.0
2009-11-04 23:39:00,1.6812,1.6815,1.6811,1.68145,49000000.0
2009-11-04 23:40:00,1.6814,1.6814,1.6812,1.6813,47400000.0
2009-11-04 23:41:00,1.68125,1.68165,1.68125,1.68165,139700000.0
2009-11-04 23:42:00,1.68165,1.68215,1.68165,1.68185,94800000.0
2009-11-04 23:43:00,1.68195,1.6822,1.6819,1.682,123400000.0
2009-11-04 23:44:00,1.682,1.6823,1.68175,1.6818,194500000.0
2009-11-04 23:45:00,1.68205,1.68205,1.6815,1.68175,156500000.0
2009-11-04 23:46:00,1.6818,1.682,1.68155,1.68155,214800000.0
2009-11-04 23:47:00,1.68155,1.68175,1.6815,1.6815,173500000.0
2009-11-04 23:48:00,1.6815,1.6816,1.6811,1.68125,135200000.0
2009-11-04 23:49:00,1.68125,1.68215,1.68125,1.682,310500000.0
2009-11-04 23:50:00,1.68195,1.6821,1.6817,1.6817,160500000.0
2009-11-04 23:51:00,1.68165,1.6817,1.6814,1.6814,79400000.0
2009-11-04 23:52:00,1.6814,1.6815,1.6814,1.68145,41000000.0
2009-11-04 23:53:00,1.68145,1.6815,1.6814,1.6815,49500000.0
2009-11-04 23:54:00,1.68155,1.68175,1.6814,1.68165,157600000.0
2009-11-04 23:55:00,1.68165,1.68175,1.68155,1.68165,109100000.0
2009-11-04 23:56:00,1.6817,1.68175,1.68155,1.68175,64200000.0
2009-11-04 23:57:00,1.6818,1.68205,1.68165,1.682,179900000.0
2009-11-04 23:58:00,1.68195,1.68225,1.68185,1.6819,173900000.0
2009-11-04 23:59:00,1.682,1.682,1.6817,1.68175,137800000.0
2009-11-05 00:00:00,1.68165,1.682,1.68095,1.68135,69300000.0
2009-11-05 00:01:00,1.6813,1.6819,1.6812,1.68165,38700000.0
2009-11-05 00:02:00,1.68165,1.68185,1.68095,1.68095,72400000.0
2009-11-05 00:03:00,1.68095,1.68135,1.68095,1.6812,42200000.0
2009-11-05 00:04:00,1.68115,1.6813,1.68105,1.68125,65200000.0
2009-11-05 00:05:00,1.68115,1.6814,1.681,1.6812,51100000.0
2009-11-05 00:06:00,1.68115,1.6812,1.681,1.681,48760000.0
2009-11-05 00:07:00,1.681,1.681,1.681,1.681,4300000.0
2009-11-05 00:08:00,1.681,1.681,1.681,1.681,1900000.0
2009-11-05 00:09:00,1.681,1.681,1.6802,1.68045,25200000.0
2009-11-05 00:10:00,1.68045,1.68055,1.6797,1.67995,41600000.0
2009-11-05 00:11:00,1.67995,1.68065,1.6799,1.6799,109200000.0
2009-11-05 00:12:00,1.68,1.6806,1.6799,1.6806,52500000.0
2009-11-05 00:13:00,1.6805,1.6807,1.6802,1.68035,36500000.0
2009-11-05 00:14:00,1.68035,1.6808,1.68015,1.68055,54300000.0
2009-11-05 00:15:00,1.68055,1.681,1.6803,1.6803,44400000.0
2009-11-05 00:16:00,1.68045,1.68065,1.68025,1.68065,45800000.0
2009-11-05 00:17:00,1.6807,1.6807,1.6804,1.6805,28000000.0
2009-11-05 00:18:00,1.68045,1.68075,1.6804,1.68045,28100000.0
2009-11-05 00:19:00,1.68045,1.6805,1.68005,1.68025,16400000.0
2009-11-05 00:20:00,1.6802,1.68035,1.68015,1.6802,16500000.0
2009-11-05 00:21:00,1.68005,1.68025,1.6797,1.6802,67100000.0
2009-11-05 00:22:00,1.6801,1.68035,1.67965,1.6801,34500000.0
2009-11-05 00:23:00,1.68005,1.68055,1.6799,1.68055,36100000.0
2009-11-05 00:24:00,1.6806,1.6807,1.68055,1.68055,12000000.0
2009-11-05 00:25:00,1.68055,1.6807,1.68045,1.6806,32400000.0
2009-11-05 00:26:00,1.68055,1.6807,1.6804,1.6804,41900000.0
2009-11-05 00:27:00,1.6803,1.6808,1.6803,1.6808,17900000.0
2009-11-05 00:28:00,1.68075,1.68075,1.68075,1.68075,2000000.0
2009-11-05 00:29:00,1.6807,1.68075,1.68055,1.6806,20000000.0
2009-11-05 00:30:00,1.68065,1.6808,1.68055,1.6808,41400000.0
2009-11-05 00:31:00,1.6808,1.68085,1.6808,1.6808,14000000.0
2009-11-05 00:32:00,1.68085,1.68085,1.6807,1.68075,30600000.0
2009-11-05 00:33:00,1.68075,1.6808,1.68075,1.6808,8000000.0
2009-11-05 00:34:00,1.68075,1.6808,1.68075,1.68075,10000000.0
2009-11-05 00:35:00,1.68075,1.68075,1.68065,1.6807,28000000.0
2009-11-05 00:36:00,1.6804,1.68085,1.6799,1.68055,39800000.0
2009-11-05 00:37:00,1.6804,1.68065,1.68015,1.68055,42000000.0
2009-11-05 00:38:00,1.6805,1.68065,1.68045,1.68065,57000000.0
2009-11-05 00:39:00,1.6807,1.68085,1.6807,1.68085,15700000.0
2009-11-05 00:40:00,1.68075,1.68095,1.6807,1.68095,43700000.0
2009-11-05 00:41:00,1.68085,1.68085,1.68075,1.6808,11900000.0
2009-11-05 00:42:00,1.68075,1.68075,1.68075,1.68075,1000000.0
2009-11-05 00:43:00,1.68053,1.68053,1.6804,1.6805,109600000.0
2009-11-05 00:44:00,1.68085,1.6809,1.6808,1.68085,9800000.0
2009-11-05 00:45:00,1.68075,1.6808,1.68065,1.6808,12800000.0
2009-11-05 00:46:00,1.68075,1.68085,1.6807,1.6808,9000000.0
2009-11-05 00:47:00,1.68085,1.6809,1.6807,1.6808,25900000.0
2009-11-05 00:48:00,1.68075,1.681,1.68075,1.68085,14200000.0
2009-11-05 00:49:00,1.68085,1.68085,1.6808,1.68085,9800000.0
2009-11-05 00:50:00,1.68085,1.68105,1.6807,1.681,41900000.0
2009-11-05 00:51:00,1.68105,1.68115,1.6808,1.681,48500000.0
2009-11-05 00:52:00,1.681,1.68105,1.68075,1.68105,22000000.0
2009-11-05 00:53:00,1.68105,1.68105,1.68055,1.6807,37700000.0
2009-11-05 00:54:00,1.68025,1.68075,1.68005,1.6805,75700000.0
2009-11-05 00:55:00,1.68035,1.68065,1.68035,1.68055,63900000.0
2009-11-05 00:56:00,1.6806,1.6807,1.68055,1.68065,36300000.0
2009-11-05 00:57:00,1.68075,1.6809,1.68065,1.6807,49300000.0
2009-11-05 00:58:00,1.6807,1.6807,1.68055,1.68065,49600000.0
2009-11-05 00:59:00,1.68065,1.6807,1.68055,1.6807,25300000.0
2009-11-05 01:00:00,1.6807,1.6809,1.6807,1.68085,25000000.0
2009-11-05 01:01:00,1.6809,1.6811,1.68075,1.68105,81400000.0
2009-11-05 01:02:00,1.68105,1.6811,1.68095,1.68105,48700000.0
2009-11-05 01:03:00,1.68095,1.68115,1.6809,1.68095,99300000.0
2009-11-05 01:04:00,1.68095,1.6811,1.6809,1.6809,68300000.0
2009-11-05 01:05:00,1.68095,1.68095,1.6807,1.68075,76700000.0
2009-11-05 01:06:00,1.6807,1.68105,1.6807,1.6808,127400000.0
2009-11-05 01:07:00,1.6808,1.68095,1.6807,1.68085,66200000.0
2009-11-05 01:08:00,1.68085,1.68085,1.68065,1.6807,27300000.0
2009-11-05 01:09:00,1.6807,1.6807,1.6803,1.68035,88300000.0
2009-11-05 01:10:00,1.68035,1.6807,1.68035,1.68055,69000000.0
2009-11-05 01:11:00,1.68055,1.68065,1.6805,1.68055,51100000.0
2009-11-05 01:12:00,1.68055,1.68055,1.6804,1.6804,43400000.0
2009-11-05 01:13:00,1.68045,1.68045,1.6803,1.6803,40600000.0
2009-11-05 01:14:00,1.6803,1.68035,1.68025,1.68025,51200000.0
2009-11-05 01:15:00,1.6803,1.6803,1.68005,1.68015,77500000.0
2009-11-05 01:16:00,1.68005,1.68015,1.68005,1.6801,50400000.0
2009-11-05 01:17:00,1.6801,1.68055,1.6801,1.6805,33900000.0
2009-11-05 01:18:00,1.6805,1.6807,1.6805,1.6807,78300000.0
2009-11-05 01:19:00,1.6807,1.6809,1.6806,1.6809,58400000.0
2009-11-05 01:20:00,1.6809,1.68095,1.6808,1.68085,54800000.0
2009-11-05 01:21:00,1.6809,1.68095,1.68085,1.6809,35100000.0
2009-11-05 01:22:00,1.68095,1.68095,1.68085,1.68085,30800000.0
2009-11-05 01:23:00,1.6809,1.6809,1.68075,1.68085,23300000.0
2009-11-05 01:24:00,1.6809,1.68095,1.68075,1.68085,31600000.0
2009-11-05 01:25:00,1.68085,1.68155,1.6808,1.68135,35500000.0
2009-11-05 01:26:00,1.68135,1.68165,1.6813,1.68155,36500000.0
2009-11-05 01:27:00,1.68155,1.68155,1.68145,1.68145,9800000.0
2009-11-05 01:28:00,1.68145,1.68185,1.68145,1.6815,24900000.0
2009-11-05 01:29:00,1.6815,1.6815,1.68135,1.6814,26600000.0
2009-11-05 01:30:00,1.6813,1.68145,1.68125,1.6813,40400000.0
2009-11-05 01:31:00,1.68135,1.6815,1.6813,1.68135,30800000.0
2009-11-05 01:32:00,1.68135,1.68135,1.6813,1.68135,15000000.0
2009-11-05 01:33:00,1.6813,1.68135,1.6809,1.6809,27800000.0
2009-11-05 01:34:00,1.6809,1.68105,1.6804,1.6805,53100000.0
2009-11-05 01:35:00,1.68055,1.68055,1.6805,1.6805,13300000.0
2009-11-05 01:36:00,1.6805,1.6806,1.6803,1.6804,81800000.0
2009-11-05 01:37:00,1.6804,1.68055,1.6803,1.6805,85500000.0
2009-11-05 01:38:00,1.6805,1.68065,1.6804,1.6805,41200000.0
2009-11-05 01:39:00,1.6805,1.68055,1.6805,1.6805,15500000.0
2009-11-05 01:40:00,1.68055,1.6806,1.6805,1.6806,27700000.0
2009-11-05 01:41:00,1.68055,1.6808,1.68055,1.68075,64000000.0
2009-11-05 01:42:00,1.68075,1.68085,1.68075,1.6808,30200000.0
2009-11-05 01:43:00,1.68075,1.6808,1.6806,1.68065,44600000.0
2009-11-05 01:44:00,1.6806,1.68075,1.6806,1.68065,28200000.0
2009-11-05 01:45:00,1.6808,1.6809,1.68075,1.68075,57100000.0
2009-11-05 01:46:00,1.6807,1.6811,1.6807,1.6809,24700000.0
2009-11-05 01:47:00,1.6809,1.6816,1.6808,1.68115,118800000.0
2009-11-05 01:48:00,1.68115,1.6813,1.681,1.6813,39300000.0
2009-11-05 01:49:00,1.68125,1.6814,1.68105,1.6813,66800000.0
2009-11-05 01:50:00,1.68125,1.6815,1.68125,1.68135,70700000.0
2009-11-05 01:51:00,1.68155,1.68155,1.6812,1.6813,53500000.0
2009-11-05 01:52:00,1.68125,1.6814,1.68125,1.68135,56000000.0
2009-11-05 01:53:00,1.6813,1.68175,1.68125,1.68175,52900000.0
2009-11-05 01:54:00,1.6817,1.6822,1.6817,1.682,73100000.0
2009-11-05 01:55:00,1.68205,1.68215,1.682,1.68205,16100000.0
2009-11-05 01:56:00,1.68185,1.68195,1.68135,1.68135,44800000.0
2009-11-05 01:57:00,1.6814,1.6815,1.68115,1.68115,63900000.0
2009-11-05 01:58:00,1.68115,1.6814,1.68105,1.68135,48100000.0
2009-11-05 01:59:00,1.6814,1.6815,1.6812,1.68125,40400000.0
2009-11-05 02:00:00,1.68135,1.6819,1.68125,1.68175,139500000.0
2009-11-05 02:01:00,1.68175,1.6819,1.6817,1.68185,104300000.0
2009-11-05 02:02:00,1.6819,1.6819,1.68155,1.68155,86600000.0
2009-11-05 02:03:00,1.68155,1.68175,1.6815,1.68155,84200000.0
2009-11-05 02:04:00,1.68155,1.6816,1.6814,1.6815,37100000.0
2009-11-05 02:05:00,1.6815,1.68155,1.68115,1.6814,93000000.0
2009-11-05 02:06:00,1.6814,1.6816,1.6813,1.6816,33100000.0
2009-11-05 02:07:00,1.68155,1.68155,1.6813,1.6815,58200000.0
2009-11-05 02:08:00,1.68145,1.68165,1.68125,1.6813,59300000.0
2009-11-05 02:09:00,1.6813,1.68145,1.6811,1.6812,131400000.0
2009-11-05 02:10:00,1.6812,1.68125,1.681,1.68105,67500000.0
2009-11-05 02:11:00,1.6811,1.6811,1.68075,1.681,86600000.0
2009-11-05 02:12:00,1.681,1.68125,1.681,1.6812,91900000.0
2009-11-05 02:13:00,1.68115,1.6812,1.68025,1.6804,118800000.0
2009-11-05 02:14:00,1.6804,1.68065,1.6804,1.6806,95300000.0
2009-11-05 02:15:00,1.68055,1.68105,1.6805,1.68105,104700000.0
2009-11-05 02:16:00,1.68095,1.68095,1.68065,1.6807,80300000.0
2009-11-05 02:17:00,1.6807,1.6807,1.6804,1.68045,99400000.0
2009-11-05 02:18:00,1.6805,1.6807,1.6804,1.68065,84800000.0
2009-11-05 02:19:00,1.6807,1.6808,1.6806,1.68075,78400000.0
2009-11-05 02:20:00,1.68075,1.68095,1.68065,1.68095,61300000.0
2009-11-05 02:21:00,1.68095,1.6811,1.6807,1.68075,164000000.0
2009-11-05 02:22:00,1.6807,1.6812,1.68065,1.68115,123900000.0
2009-11-05 02:23:00,1.6811,1.68115,1.681,1.681,77700000.0
2009-11-05 02:24:00,1.681,1.6811,1.68085,1.6809,101300000.0
2009-11-05 02:25:00,1.68095,1.68095,1.68065,1.68085,45300000.0
2009-11-05 02:26:00,1.68085,1.681,1.68075,1.6809,92700000.0
2009-11-05 02:27:00,1.68085,1.681,1.68075,1.68095,115000000.0
2009-11-05 02:28:00,1.68095,1.68095,1.6807,1.6808,101300000.0
2009-11-05 02:29:00,1.68075,1.6809,1.6806,1.68065,44800000.0
2009-11-05 02:30:00,1.68055,1.6807,1.68015,1.68065,68600000.0
2009-11-05 02:31:00,1.6807,1.681,1.6806,1.681,91800000.0
2009-11-05 02:32:00,1.681,1.681,1.68075,1.68095,96200000.0
2009-11-05 02:33:00,1.68095,1.68105,1.68075,1.6808,37300000.0
2009-11-05 02:34:00,1.68075,1.6808,1.6806,1.6806,89500000.0
2009-11-05 02:35:00,1.6806,1.6807,1.6803,1.6803,108100000.0
2009-11-05 02:36:00,1.68025,1.68025,1.67985,1.68,120100000.0
2009-11-05 02:37:00,1.68,1.6801,1.67975,1.6798,128200000.0
2009-11-05 02:38:00,1.6798,1.6805,1.6798,1.6799,162000000.0
2009-11-05 02:39:00,1.6799,1.68005,1.67985,1.68,48000000.0
2009-11-05 02:40:00,1.67995,1.68,1.6799,1.67995,30700000.0
2009-11-05 02:41:00,1.68,1.68,1.6798,1.6798,54800000.0
2009-11-05 02:42:00,1.6798,1.6798,1.67955,1.67965,56300000.0
2009-11-05 02:43:00,1.67965,1.67975,1.67945,1.67965,117800000.0
2009-11-05 02:44:00,1.6796,1.6797,1.67955,1.67965,89800000.0
2009-11-05 02:45:00,1.67965,1.67995,1.67965,1.67965,88200000.0
2009-11-05 02:46:00,1.67965,1.6807,1.6796,1.68065,175900000.0
2009-11-05 02:47:00,1.68075,1.681,1.6804,1.68095,145200000.0
2009-11-05 02:48:00,1.681,1.68125,1.6808,1.68125,99700000.0
2009-11-05 02:49:00,1.68125,1.6817,1.68125,1.68165,116000000.0
2009-11-05 02:50:00,1.68165,1.682,1.68145,1.68195,117600000.0
2009-11-05 02:51:00,1.68195,1.682,1.6816,1.68195,111300000.0
2009-11-05 02:52:00,1.68195,1.682,1.68175,1.68185,103000000.0
2009-11-05 02:53:00,1.68185,1.68215,1.68185,1.6821,201500000.0
2009-11-05 02:54:00,1.68205,1.68215,1.68195,1.68205,127200000.0
2009-11-05 02:55:00,1.68205,1.6822,1.6818,1.68185,199500000.0
2009-11-05 02:56:00,1.6819,1.682,1.68175,1.68195,108600000.0
2009-11-05 02:57:00,1.68195,1.68195,1.68155,1.6817,120300000.0
2009-11-05 02:58:00,1.6816,1.6819,1.68095,1.681,130200000.0
2009-11-05 02:59:00,1.68105,1.68145,1.6809,1.6813,213900000.0
2009-11-05 03:00:00,1.6814,1.6815,1.6807,1.68075,128500000.0
2009-11-05 03:01:00,1.6808,1.6808,1.68005,1.68015,123600000.0
2009-11-05 03:02:00,1.6801,1.68045,1.6799,1.68045,116300000.0
2009-11-05 03:03:00,1.6805,1.6806,1.68025,1.68055,106400000.0
2009-11-05 03:04:00,1.68055,1.68055,1.68,1.68015,106900000.0
2009-11-05 03:05:00,1.6801,1.6802,1.6798,1.6801,88700000.0
2009-11-05 03:06:00,1.68005,1.68045,1.68,1.68045,98800000.0
2009-11-05 03:07:00,1.68045,1.68075,1.68035,1.68065,97500000.0
2009-11-05 03:08:00,1.68065,1.68065,1.6803,1.68045,66400000.0
2009-11-05 03:09:00,1.6803,1.6804,1.68005,1.6804,152300000.0
2009-11-05 03:10:00,1.68045,1.6806,1.6801,1.68025,105100000.0
2009-11-05 03:11:00,1.6802,1.6807,1.6802,1.6807,66300000.0
2009-11-05 03:12:00,1.68065,1.68115,1.68065,1.68095,103200000.0
2009-11-05 03:13:00,1.68095,1.68135,1.6809,1.68115,127800000.0
2009-11-05 03:14:00,1.68115,1.68135,1.681,1.681,133500000.0
2009-11-05 03:15:00,1.68105,1.6811,1.68085,1.6809,118600000.0
2009-11-05 03:16:00,1.68095,1.6811,1.68085,1.681,108900000.0
2009-11-05 03:17:00,1.68095,1.68135,1.6809,1.6811,121500000.0
2009-11-05 03:18:00,1.6811,1.6813,1.6809,1.6809,101700000.0
2009-11-05 03:19:00,1.6809,1.6811,1.6809,1.6809,43600000.0
2009-11-05 03:20:00,1.6809,1.68105,1.6809,1.681,57200000.0
2009-11-05 03:21:00,1.681,1.6812,1.68085,1.681,53200000.0
2009-11-05 03:22:00,1.681,1.68115,1.681,1.68115,71100000.0
2009-11-05 03:23:00,1.68115,1.68125,1.68095,1.681,59200000.0
2009-11-05 03:24:00,1.68095,1.68115,1.68095,1.68105,61100000.0
2009-11-05 03:25:00,1.68105,1.68145,1.68105,1.68135,60600000.0
2009-11-05 03:26:00,1.68135,1.6814,1.6812,1.68125,21000000.0
2009-11-05 03:27:00,1.68125,1.68135,1.6812,1.68135,31500000.0
2009-11-05 03:28:00,1.6813,1.68145,1.6812,1.6813,125800000.0
2009-11-05 03:29:00,1.68125,1.6813,1.68105,1.6811,79100000.0
2009-11-05 03:30:00,1.6811,1.68155,1.6811,1.68155,85100000.0
2009-11-05 03:31:00,1.68155,1.68175,1.68135,1.68155,99700000.0
2009-11-05 03:32:00,1.68155,1.68165,1.68125,1.68155,84900000.0
2009-11-05 03:33:00,1.68155,1.6816,1.68145,1.6816,35500000.0
2009-11-05 03:34:00,1.68145,1.6816,1.68145,1.6816,42400000.0
2009-11-05 03:35:00,1.6816,1.68175,1.68145,1.68145,121700000.0
2009-11-05 03:36:00,1.68145,1.6816,1.68105,1.68105,70400000.0
2009-11-05 03:37:00,1.68105,1.6812,1.68085,1.68115,142200000.0
2009-11-05 03:38:00,1.68115,1.68185,1.68115,1.6817,90000000.0
2009-11-05 03:39:00,1.68175,1.68215,1.68095,1.68115,117100000.0
2009-11-05 03:40:00,1.68115,1.6812,1.681,1.68105,105400000.0
2009-11-05 03:41:00,1.681,1.6811,1.6801,1.68035,164400000.0
2009-11-05 03:42:00,1.6804,1.6808,1.6803,1.68045,147900000.0
2009-11-05 03:43:00,1.68045,1.6808,1.6804,1.6806,130900000.0
2009-11-05 03:44:00,1.6806,1.6809,1.6805,1.6807,85600000.0
2009-11-05 03:45:00,1.68075,1.68075,1.68035,1.68035,89200000.0
2009-11-05 03:46:00,1.68035,1.68045,1.68015,1.68035,128400000.0
2009-11-05 03:47:00,1.68025,1.68045,1.68015,1.6802,74800000.0
2009-11-05 03:48:00,1.68025,1.68045,1.68015,1.6804,88200000.0
2009-11-05 03:49:00,1.6804,1.6806,1.68025,1.6803,52300000.0
2009-11-05 03:50:00,1.6803,1.6804,1.68025,1.68025,38800000.0
2009-11-05 03:51:00,1.68025,1.68045,1.6801,1.6804,56700000.0
2009-11-05 03:52:00,1.68045,1.68075,1.6803,1.68075,92000000.0
2009-11-05 03:53:00,1.68075,1.68105,1.68075,1.68105,89200000.0
2009-11-05 03:54:00,1.68105,1.6811,1.68075,1.6809,99700000.0
2009-11-05 03:55:00,1.6809,1.6811,1.6805,1.68065,107200000.0
2009-11-05 03:56:00,1.68065,1.6809,1.68065,1.6808,66700000.0
2009-11-05 03:57:00,1.6808,1.68095,1.6808,1.6809,54300000.0
2009-11-05 03:58:00,1.6809,1.68105,1.6807,1.68075,52700000.0
2009-11-05 03:59:00,1.68075,1.68095,1.68075,1.6808,42100000.0
2009-11-05 04:00:00,1.68085,1.6809,1.68045,1.68055,60100000.0
2009-11-05 04:01:00,1.6806,1.6807,1.68055,1.68055,22700000.0
2009-11-05 04:02:00,1.68065,1.68065,1.6805,1.68055,43600000.0
2009-11-05 04:03:00,1.68055,1.68065,1.68045,1.68045,142100000.0
2009-11-05 04:04:00,1.68055,1.6807,1.68055,1.68065,83000000.0
2009-11-05 04:05:00,1.68065,1.68075,1.6806,1.6807,99900000.0
2009-11-05 04:06:00,1.6807,1.6809,1.68035,1.6804,76700000.0
2009-11-05 04:07:00,1.6804,1.68055,1.6803,1.68055,145000000.0
2009-11-05 04:08:00,1.68055,1.68055,1.68025,1.6804,68400000.0
2009-11-05 04:09:00,1.68035,1.68035,1.6802,1.68035,80100000.0
2009-11-05 04:10:00,1.6803,1.6804,1.68025,1.68035,59900000.0
2009-11-05 04:11:00,1.68035,1.6805,1.68035,1.6805,45200000.0
2009-11-05 04:12:00,1.6805,1.6805,1.6803,1.68035,61200000.0
2009-11-05 04:13:00,1.68035,1.68035,1.68025,1.68025,7900000.0
2009-11-05 04:14:00,1.68025,1.68045,1.68025,1.6804,48100000.0
2009-11-05 04:15:00,1.68045,1.6805,1.6804,1.68045,45300000.0
2009-11-05 04:16:00,1.6805,1.6805,1.68035,1.6804,26000000.0
2009-11-05 04:17:00,1.68035,1.68035,1.68035,1.68035,4000000.0
2009-11-05 04:18:00,1.68035,1.6805,1.6803,1.68035,38600000.0
2009-11-05 04:19:00,1.68035,1.68065,1.6803,1.6806,55400000.0
2009-11-05 04:20:00,1.6806,1.6807,1.68025,1.6805,74400000.0
2009-11-05 04:21:00,1.68055,1.68055,1.6804,1.6805,61700000.0
2009-11-05 04:22:00,1.6805,1.6805,1.68025,1.68035,93200000.0
2009-11-05 04:23:00,1.68035,1.68035,1.68015,1.6803,64500000.0
2009-11-05 04:24:00,1.6803,1.6805,1.6802,1.6804,136700000.0
2009-11-05 04:25:00,1.68045,1.68055,1.68035,1.68055,55800000.0
2009-11-05 04:26:00,1.68055,1.68055,1.6803,1.68035,74700000.0
2009-11-05 04:27:00,1.6804,1.6805,1.6803,1.6804,52700000.0
2009-11-05 04:28:00,1.68035,1.6804,1.6803,1.68035,60200000.0
2009-11-05 04:29:00,1.6804,1.6804,1.68005,1.6801,61500000.0
2009-11-05 04:30:00,1.68015,1.68045,1.6801,1.68045,64400000.0
2009-11-05 04:31:00,1.6805,1.68055,1.68015,1.68055,90700000.0
2009-11-05 04:32:00,1.68055,1.6807,1.68045,1.68045,42500000.0
2009-11-05 04:33:00,1.68045,1.68055,1.6803,1.68035,94800000.0
2009-11-05 04:34:00,1.6803,1.6803,1.6798,1.67995,75900000.0
2009-11-05 04:35:00,1.6799,1.68005,1.67985,1.68005,18600000.0
2009-11-05 04:36:00,1.68005,1.68005,1.67965,1.6798,70400000.0
2009-11-05 04:37:00,1.6798,1.6799,1.6796,1.6797,107200000.0
2009-11-05 04:38:00,1.6797,1.6797,1.67935,1.6795,71800000.0
2009-11-05 04:39:00,1.6795,1.67955,1.6794,1.67955,58600000.0
2009-11-05 04:40:00,1.67955,1.67965,1.6795,1.6796,62500000.0
2009-11-05 04:41:00,1.6796,1.67965,1.6795,1.6796,61500000.0
2009-11-05 04:42:00,1.67965,1.67965,1.67955,1.6796,64800000.0
2009-11-05 04:43:00,1.6796,1.6796,1.67945,1.67955,100800000.0
2009-11-05 04:44:00,1.67955,1.67965,1.6794,1.67955,68400000.0
2009-11-05 04:45:00,1.6796,1.6796,1.67925,1.67945,71700000.0
2009-11-05 04:46:00,1.67955,1.67955,1.67935,1.67945,47100000.0
2009-11-05 04:47:00,1.67955,1.67965,1.67945,1.67965,52400000.0
2009-11-05 04:48:00,1.6796,1.67985,1.6796,1.67975,36600000.0
2009-11-05 04:49:00,1.67975,1.67985,1.6797,1.67975,27400000.0
2009-11-05 04:50:00,1.67975,1.67995,1.67965,1.67985,48900000.0
2009-11-05 04:51:00,1.6799,1.68,1.67975,1.67975,34400000.0
2009-11-05 04:52:00,1.67985,1.68005,1.6797,1.6797,76100000.0
2009-11-05 04:53:00,1.6797,1.67975,1.6796,1.67975,29000000.0
2009-11-05 04:54:00,1.6798,1.6798,1.6797,1.67975,73300000.0
2009-11-05 04:55:00,1.67975,1.6798,1.6796,1.67975,94500000.0
2009-11-05 04:56:00,1.67975,1.67975,1.67975,1.67975,6100000.0
2009-11-05 04:57:00,1.67975,1.6799,1.67975,1.6799,31700000.0
2009-11-05 04:58:00,1.67985,1.68015,1.67985,1.67995,76400000.0
2009-11-05 04:59:00,1.67995,1.6802,1.6799,1.68015,91100000.0
2009-11-05 05:00:00,1.6802,1.6802,1.6799,1.6799,36700000.0
2009-11-05 05:01:00,1.67995,1.67995,1.67985,1.6799,29500000.0
2009-11-05 05:02:00,1.6799,1.68005,1.6799,1.67995,26400000.0
2009-11-05 05:03:00,1.68,1.68,1.6796,1.67985,138400000.0
2009-11-05 05:04:00,1.67985,1.68005,1.6798,1.6798,98300000.0
2009-11-05 05:05:00,1.6798,1.6798,1.6798,1.6798,20500000.0
2009-11-05 05:06:00,1.67985,1.68,1.67985,1.67995,51000000.0
2009-11-05 05:07:00,1.67995,1.68,1.67995,1.68,39500000.0
2009-11-05 05:08:00,1.68,1.68005,1.6799,1.67995,54600000.0
2009-11-05 05:09:00,1.68,1.6801,1.6798,1.68005,84600000.0
2009-11-05 05:10:00,1.68005,1.6801,1.67985,1.67985,24000000.0
2009-11-05 05:11:00,1.67985,1.67985,1.67955,1.67975,57100000.0
2009-11-05 05:12:00,1.67975,1.67985,1.67955,1.67965,44200000.0
2009-11-05 05:13:00,1.67965,1.67985,1.67955,1.6798,41200000.0
2009-11-05 05:14:00,1.6798,1.67985,1.67975,1.67985,35300000.0
2009-11-05 05:15:00,1.67985,1.67985,1.67945,1.6798,80000000.0
2009-11-05 05:16:00,1.67975,1.67975,1.6795,1.6796,28000000.0
2009-11-05 05:17:00,1.67965,1.6797,1.67945,1.67945,46500000.0
2009-11-05 05:18:00,1.6795,1.6796,1.67945,1.6795,53600000.0
2009-11-05 05:19:00,1.67955,1.6798,1.67955,1.67975,55700000.0
2009-11-05 05:20:00,1.67975,1.67975,1.67975,1.67975,11900000.0
2009-11-05 05:21:00,1.67975,1.6798,1.67975,1.67975,13200000.0
2009-11-05 05:22:00,1.67975,1.67975,1.6797,1.67975,3000000.0
2009-11-05 05:23:00,1.67975,1.67975,1.67945,1.67945,19300000.0
2009-11-05 05:24:00,1.6795,1.6796,1.6792,1.67925,48200000.0
2009-11-05 05:25:00,1.67925,1.6793,1.6791,1.6793,77600000.0
2009-11-05 05:26:00,1.67925,1.6794,1.6791,1.6794,21100000.0
2009-11-05 05:27:00,1.6794,1.6798,1.67935,1.6798,38400000.0
2009-11-05 05:28:00,1.6798,1.6799,1.6797,1.67975,60100000.0
2009-11-05 05:29:00,1.6797,1.67995,1.6797,1.67995,21100000.0
2009-11-05 05:30:00,1.67995,1.68,1.67985,1.67985,44000000.0
2009-11-05 05:31:00,1.67985,1.67985,1.6798,1.67985,27500000.0
2009-11-05 05:32:00,1.67975,1.67985,1.6797,1.6798,82900000.0
2009-11-05 05:33:00,1.6798,1.68015,1.67975,1.6801,80700000.0
2009-11-05 05:34:00,1.6801,1.68025,1.6799,1.6799,84700000.0
2009-11-05 05:35:00,1.67995,1.6801,1.67985,1.68,81900000.0
2009-11-05 05:36:00,1.68005,1.68025,1.6799,1.68,119100000.0
2009-11-05 05:37:00,1.68,1.68,1.67965,1.67965,80900000.0
2009-11-05 05:38:00,1.6797,1.67995,1.6797,1.6799,49500000.0
2009-11-05 05:39:00,1.6799,1.68,1.6797,1.6798,69700000.0
2009-11-05 05:40:00,1.67985,1.6799,1.67955,1.6799,94700000.0
2009-11-05 05:41:00,1.67985,1.68015,1.6798,1.6798,75700000.0
2009-11-05 05:42:00,1.67985,1.67985,1.67915,1.6796,151800000.0
2009-11-05 05:43:00,1.6796,1.6799,1.67945,1.67975,142700000.0
2009-11-05 05:44:00,1.6798,1.67995,1.6797,1.67985,97800000.0
2009-11-05 05:45:00,1.6799,1.6799,1.67925,1.6793,78500000.0
2009-11-05 05:46:00,1.6793,1.6796,1.6792,1.6795,72300000.0
2009-11-05 05:47:00,1.67945,1.6795,1.6792,1.6794,76900000.0
2009-11-05 05:48:00,1.6794,1.6797,1.6794,1.6794,99900000.0
2009-11-05 05:49:00,1.6794,1.6798,1.6794,1.6797,82400000.0
2009-11-05 05:50:00,1.6797,1.6797,1.6794,1.6795,87000000.0
2009-11-05 05:51:00,1.6795,1.6795,1.67935,1.6794,48200000.0
2009-11-05 05:52:00,1.67945,1.67955,1.67935,1.6795,85400000.0
2009-11-05 05:53:00,1.6795,1.6797,1.6795,1.67955,87600000.0
2009-11-05 05:54:00,1.67955,1.6798,1.6795,1.67955,136500000.0
2009-11-05 05:55:00,1.67955,1.6796,1.67945,1.6795,144800000.0
2009-11-05 05:56:00,1.6795,1.67965,1.67945,1.6795,125500000.0
2009-11-05 05:57:00,1.67945,1.67955,1.67945,1.6795,158100000.0
2009-11-05 05:58:00,1.6795,1.67955,1.6794,1.67955,107200000.0
2009-11-05 05:59:00,1.6795,1.67955,1.6795,1.67955,29100000.0
2009-11-05 06:00:00,1.67955,1.6796,1.67945,1.6795,53800000.0
2009-11-05 06:01:00,1.6795,1.67955,1.6794,1.6794,94500000.0
2009-11-05 06:02:00,1.67935,1.6795,1.6792,1.67945,147500000.0
2009-11-05 06:03:00,1.6795,1.6795,1.67925,1.6793,74600000.0
2009-11-05 06:04:00,1.6793,1.67945,1.67925,1.6793,105500000.0
2009-11-05 06:05:00,1.6793,1.67965,1.67925,1.6795,92600000.0
2009-11-05 06:06:00,1.6795,1.6795,1.67915,1.6794,114000000.0
2009-11-05 06:07:00,1.6794,1.67955,1.6793,1.67935,115800000.0
2009-11-05 06:08:00,1.67935,1.6796,1.67925,1.67955,127600000.0
2009-11-05 06:09:00,1.6796,1.6799,1.67955,1.6798,88900000.0
2009-11-05 06:10:00,1.6798,1.6799,1.67975,1.67985,77500000.0
2009-11-05 06:11:00,1.6798,1.68,1.67965,1.67985,100300000.0
2009-11-05 06:12:00,1.6798,1.6798,1.67915,1.6792,99500000.0
2009-11-05 06:13:00,1.67915,1.67925,1.6791,1.6792,42200000.0
2009-11-05 06:14:00,1.67915,1.67945,1.6791,1.6793,39900000.0
2009-11-05 06:15:00,1.6793,1.6793,1.679,1.679,65400000.0
2009-11-05 06:16:00,1.679,1.6791,1.67895,1.6791,12500000.0
2009-11-05 06:17:00,1.67905,1.67915,1.67885,1.67915,28900000.0
2009-11-05 06:18:00,1.67915,1.6793,1.679,1.6792,52000000.0
2009-11-05 06:19:00,1.67925,1.6793,1.67905,1.6791,74800000.0
2009-11-05 06:20:00,1.67905,1.6791,1.67905,1.6791,43400000.0
2009-11-05 06:21:00,1.67905,1.67915,1.679,1.679,43700000.0
2009-11-05 06:22:00,1.6791,1.6791,1.67895,1.6791,40000000.0
2009-11-05 06:23:00,1.6791,1.6792,1.679,1.679,58700000.0
2009-11-05 06:24:00,1.679,1.67905,1.679,1.679,45500000.0
2009-11-05 06:25:00,1.679,1.6791,1.6786,1.6791,82600000.0
2009-11-05 06:26:00,1.67905,1.6791,1.67905,1.67905,17500000.0
2009-11-05 06:27:00,1.67905,1.67905,1.6789,1.67905,34800000.0
2009-11-05 06:28:00,1.679,1.679,1.6785,1.6786,81800000.0
2009-11-05 06:29:00,1.67865,1.6787,1.6785,1.6786,96400000.0
2009-11-05 06:30:00,1.6787,1.67875,1.6784,1.6785,110700000.0
2009-11-05 06:31:00,1.67855,1.67865,1.6785,1.67855,85500000.0
2009-11-05 06:32:00,1.67855,1.679,1.6785,1.679,60000000.0
2009-11-05 06:33:00,1.679,1.679,1.679,1.679,4000000.0
2009-11-05 06:34:00,1.679,1.679,1.67895,1.67895,12000000.0
2009-11-05 06:35:00,1.67895,1.67905,1.6789,1.6789,36300000.0
2009-11-05 06:36:00,1.6789,1.679,1.67885,1.67895,71000000.0
2009-11-05 06:37:00,1.6789,1.67905,1.6789,1.679,36400000.0
2009-11-05 06:38:00,1.679,1.67915,1.679,1.6791,29000000.0
2009-11-05 06:39:00,1.6791,1.67915,1.6791,1.6791,13400000.0
2009-11-05 06:40:00,1.6791,1.6791,1.67895,1.67905,59600000.0
2009-11-05 06:41:00,1.67905,1.67905,1.67905,1.67905,71800000.0
2009-11-05 06:42:00,1.67905,1.67905,1.67895,1.67895,15400000.0
2009-11-05 06:43:00,1.67895,1.67895,1.67885,1.67895,57800000.0
2009-11-05 06:44:00,1.6789,1.679,1.6789,1.679,18300000.0
2009-11-05 06:45:00,1.679,1.67905,1.6789,1.679,34000000.0
2009-11-05 06:46:00,1.679,1.67925,1.67885,1.67915,52200000.0
2009-11-05 06:47:00,1.67915,1.67935,1.6791,1.6793,62900000.0
2009-11-05 06:48:00,1.67925,1.6794,1.67925,1.6794,21500000.0
2009-11-05 06:49:00,1.67935,1.67945,1.67935,1.67945,33000000.0
2009-11-05 06:50:00,1.6795,1.67965,1.6794,1.67965,33600000.0
2009-11-05 06:51:00,1.67965,1.67965,1.6796,1.6796,8000000.0
2009-11-05 06:52:00,1.67955,1.67995,1.67955,1.6799,51400000.0
2009-11-05 06:53:00,1.67985,1.6799,1.6796,1.6799,85000000.0
2009-11-05 06:54:00,1.67985,1.68005,1.67955,1.6796,81600000.0
2009-11-05 06:55:00,1.67965,1.67965,1.6794,1.67945,33700000.0
2009-11-05 06:56:00,1.67945,1.67965,1.67945,1.67965,43700000.0
2009-11-05 06:57:00,1.67965,1.67965,1.6795,1.67965,32600000.0
2009-11-05 06:58:00,1.6796,1.6796,1.6795,1.6795,38400000.0
2009-11-05 06:59:00,1.67955,1.67965,1.67915,1.67935,126300000.0
2009-11-05 07:00:00,1.6793,1.67935,1.67925,1.67925,79000000.0
2009-11-05 07:01:00,1.67925,1.67965,1.67925,1.67965,92500000.0
2009-11-05 07:02:00,1.67965,1.67985,1.6795,1.6796,83300000.0
2009-11-05 07:03:00,1.6796,1.67985,1.67955,1.67985,83300000.0
2009-11-05 07:04:00,1.67985,1.6801,1.67985,1.68005,64500000.0
2009-11-05 07:05:00,1.68005,1.68025,1.6798,1.68025,99200000.0
2009-11-05 07:06:00,1.68025,1.6804,1.68005,1.68035,90500000.0
2009-11-05 07:07:00,1.68035,1.6806,1.68025,1.6806,28800000.0
2009-11-05 07:08:00,1.6806,1.6806,1.6805,1.68055,44200000.0
2009-11-05 07:09:00,1.68055,1.6807,1.68055,1.6807,50100000.0
2009-11-05 07:10:00,1.68065,1.6808,1.68045,1.68045,76900000.0
2009-11-05 07:11:00,1.6805,1.68065,1.68025,1.68055,98700000.0
2009-11-05 07:12:00,1.68055,1.6806,1.6804,1.6806,94300000.0
2009-11-05 07:13:00,1.6806,1.6806,1.6802,1.6802,63800000.0
2009-11-05 07:14:00,1.6802,1.68025,1.6801,1.6802,32400000.0
2009-11-05 07:15:00,1.6802,1.6803,1.6801,1.68015,73000000.0
2009-11-05 07:16:00,1.68015,1.68025,1.6799,1.67995,43600000.0
2009-11-05 07:17:00,1.6799,1.68005,1.6799,1.6799,46600000.0
2009-11-05 07:18:00,1.6799,1.67995,1.67985,1.67995,20000000.0
2009-11-05 07:19:00,1.67995,1.68,1.6799,1.67995,25000000.0
2009-11-05 07:20:00,1.67995,1.67995,1.67985,1.6799,19000000.0
2009-11-05 07:21:00,1.6799,1.68,1.6798,1.6799,54000000.0
2009-11-05 07:22:00,1.67985,1.68,1.67985,1.68,34600000.0
2009-11-05 07:23:00,1.67995,1.68,1.6799,1.67995,77900000.0
2009-11-05 07:24:00,1.67995,1.68,1.67955,1.67965,69900000.0
2009-11-05 07:25:00,1.67965,1.6799,1.6796,1.67985,115100000.0
2009-11-05 07:26:00,1.67985,1.67985,1.6797,1.6798,84900000.0
2009-11-05 07:27:00,1.6798,1.67985,1.6796,1.6798,101900000.0
2009-11-05 07:28:00,1.67975,1.67985,1.6797,1.67985,66500000.0
2009-11-05 07:29:00,1.67985,1.68005,1.67985,1.68,54600000.0
2009-11-05 07:30:00,1.67995,1.68025,1.6799,1.68015,97900000.0
2009-11-05 07:31:00,1.68015,1.68025,1.6801,1.68015,84400000.0
2009-11-05 07:32:00,1.6802,1.6802,1.68005,1.6801,66500000.0
2009-11-05 07:33:00,1.68015,1.6802,1.6801,1.6802,138200000.0
2009-11-05 07:34:00,1.68015,1.6802,1.68005,1.6801,88600000.0
2009-11-05 07:35:00,1.6801,1.6802,1.67995,1.68,77700000.0
2009-11-05 07:36:00,1.68005,1.68015,1.68,1.6801,75700000.0
2009-11-05 07:37:00,1.6801,1.6804,1.68005,1.6804,53300000.0
2009-11-05 07:38:00,1.68035,1.68035,1.6802,1.6802,31000000.0
2009-11-05 07:39:00,1.6802,1.6802,1.67955,1.6797,64100000.0
2009-11-05 07:40:00,1.67965,1.6797,1.6795,1.67955,73000000.0
2009-11-05 07:41:00,1.6796,1.6796,1.67915,1.67935,119400000.0
2009-11-05 07:42:00,1.6793,1.6794,1.67905,1.67925,110300000.0
2009-11-05 07:43:00,1.67925,1.67945,1.6792,1.67945,51100000.0
2009-11-05 07:44:00,1.67935,1.67935,1.6791,1.6791,77200000.0
2009-11-05 07:45:00,1.67915,1.6792,1.679,1.679,109100000.0
2009-11-05 07:46:00,1.679,1.67905,1.67835,1.67845,165900000.0
2009-11-05 07:47:00,1.67845,1.6789,1.6784,1.67855,155300000.0
2009-11-05 07:48:00,1.67855,1.6786,1.6784,1.6785,68700000.0
2009-11-05 07:49:00,1.67855,1.6787,1.67845,1.6786,70400000.0
2009-11-05 07:50:00,1.67865,1.6787,1.6785,1.67855,105700000.0
2009-11-05 07:51:00,1.67855,1.67865,1.67835,1.67855,110700000.0
2009-11-05 07:52:00,1.67855,1.6789,1.6784,1.6788,95700000.0
2009-11-05 07:53:00,1.6788,1.6789,1.6786,1.6788,101500000.0
2009-11-05 07:54:00,1.67885,1.6789,1.67855,1.67865,68700000.0
2009-11-05 07:55:00,1.6787,1.6789,1.6787,1.6789,53600000.0
2009-11-05 07:56:00,1.6789,1.6789,1.67865,1.6787,55900000.0
2009-11-05 07:57:00,1.6787,1.6788,1.67865,1.67875,103900000.0
2009-11-05 07:58:00,1.67875,1.67875,1.6787,1.6787,4700000.0
2009-11-05 07:59:00,1.6787,1.67885,1.6786,1.6787,119900000.0
2009-11-05 08:00:00,1.6787,1.6787,1.67855,1.6787,110600000.0
2009-11-05 08:01:00,1.6787,1.67895,1.67855,1.6788,81400000.0
2009-11-05 08:02:00,1.6788,1.67895,1.67875,1.67895,68100000.0
2009-11-05 08:03:00,1.6789,1.679,1.67885,1.679,23400000.0
2009-11-05 08:04:00,1.679,1.6791,1.679,1.6791,7800000.0
2009-11-05 08:05:00,1.6792,1.6794,1.679,1.6792,88900000.0
2009-11-05 08:06:00,1.67915,1.67935,1.67915,1.67935,24200000.0
2009-11-05 08:07:00,1.67935,1.6794,1.67935,1.67935,20400000.0
2009-11-05 08:08:00,1.67935,1.6794,1.67915,1.67935,98000000.0
2009-11-05 08:09:00,1.67935,1.67945,1.679,1.67905,107000000.0
2009-11-05 08:10:00,1.679,1.67915,1.67895,1.679,75800000.0
2009-11-05 08:11:00,1.67895,1.679,1.67875,1.6789,63000000.0
2009-11-05 08:12:00,1.6789,1.6791,1.6789,1.6791,54500000.0
2009-11-05 08:13:00,1.67905,1.6791,1.67905,1.6791,10500000.0
2009-11-05 08:14:00,1.6791,1.6791,1.679,1.6791,16000000.0
2009-11-05 08:15:00,1.67905,1.6791,1.67905,1.67905,11000000.0
2009-11-05 08:16:00,1.67905,1.67915,1.67885,1.67885,37000000.0
2009-11-05 08:17:00,1.67885,1.6789,1.67885,1.6789,4000000.0
2009-11-05 08:18:00,1.6789,1.67895,1.6788,1.67895,32000000.0
2009-11-05 08:19:00,1.67895,1.6791,1.6789,1.679,26900000.0
2009-11-05 08:20:00,1.679,1.67915,1.6789,1.679,74000000.0
2009-11-05 08:21:00,1.679,1.67905,1.67875,1.6789,73300000.0
2009-11-05 08:22:00,1.6789,1.6789,1.67875,1.6789,36400000.0
2009-11-05 08:23:00,1.6789,1.6791,1.67885,1.6791,80800000.0
2009-11-05 08:24:00,1.67905,1.67915,1.67905,1.67905,26600000.0
2009-11-05 08:25:00,1.6791,1.6791,1.679,1.67905,58900000.0
2009-11-05 08:26:00,1.67905,1.6793,1.67905,1.6792,49300000.0
2009-11-05 08:27:00,1.6792,1.67935,1.67905,1.67935,78800000.0
2009-11-05 08:28:00,1.6793,1.6795,1.6792,1.6792,74100000.0
2009-11-05 08:29:00,1.6792,1.67925,1.67905,1.67925,68200000.0
2009-11-05 08:30:00,1.67925,1.67925,1.6789,1.67895,66500000.0
2009-11-05 08:31:00,1.67895,1.6794,1.67895,1.6794,64100000.0
2009-11-05 08:32:00,1.67935,1.6794,1.6792,1.6793,26600000.0
2009-11-05 08:33:00,1.6793,1.6797,1.67895,1.67905,115900000.0
2009-11-05 08:34:00,1.67895,1.67945,1.67885,1.6789,151000000.0
2009-11-05 08:35:00,1.6789,1.67895,1.6782,1.67825,78100000.0
2009-11-05 08:36:00,1.67825,1.67835,1.67815,1.6782,67900000.0
2009-11-05 08:37:00,1.6782,1.67835,1.6782,1.6782,58500000.0
2009-11-05 08:38:00,1.6782,1.6785,1.6782,1.67845,75000000.0
2009-11-05 08:39:00,1.6785,1.6791,1.6785,1.67905,115500000.0
2009-11-05 08:40:00,1.6791,1.67925,1.67895,1.67925,136500000.0
2009-11-05 08:41:00,1.67915,1.6794,1.67905,1.6793,105600000.0
2009-11-05 08:42:00,1.67925,1.67935,1.6791,1.67935,58500000.0
2009-11-05 08:43:00,1.6794,1.6795,1.67915,1.67915,77500000.0
2009-11-05 08:44:00,1.6792,1.6795,1.67915,1.67935,97600000.0
2009-11-05 08:45:00,1.67935,1.6795,1.6789,1.67895,102800000.0
2009-11-05 08:46:00,1.6786,1.6787,1.67775,1.67815,125700000.0
2009-11-05 08:47:00,1.67815,1.6782,1.67765,1.6778,122100000.0
2009-11-05 08:48:00,1.6778,1.6781,1.6777,1.6781,102300000.0
2009-11-05 08:49:00,1.6781,1.6782,1.6778,1.6779,127500000.0
2009-11-05 08:50:00,1.67785,1.6779,1.6775,1.6777,120900000.0
2009-11-05 08:51:00,1.67775,1.67815,1.6776,1.6779,139300000.0
2009-11-05 08:52:00,1.67795,1.67795,1.67735,1.6777,102800000.0
2009-11-05 08:53:00,1.67775,1.67845,1.67765,1.6783,179900000.0
2009-11-05 08:54:00,1.6783,1.67885,1.67815,1.67865,158100000.0
2009-11-05 08:55:00,1.6787,1.679,1.6786,1.6788,110800000.0
2009-11-05 08:56:00,1.67875,1.6792,1.67875,1.6791,95000000.0
2009-11-05 08:57:00,1.67915,1.6793,1.67905,1.6791,65500000.0
2009-11-05 08:58:00,1.67915,1.67945,1.679,1.67935,86100000.0
2009-11-05 08:59:00,1.67935,1.6794,1.6788,1.6789,69200000.0
2009-11-05 09:00:00,1.67905,1.67905,1.67805,1.67815,194600000.0
2009-11-05 09:01:00,1.67805,1.6787,1.678,1.67825,99400000.0
2009-11-05 09:02:00,1.67825,1.6784,1.6781,1.67835,110200000.0
2009-11-05 09:03:00,1.6783,1.67855,1.6781,1.6785,100300000.0
2009-11-05 09:04:00,1.67845,1.67865,1.6782,1.67865,90600000.0
2009-11-05 09:05:00,1.6788,1.67905,1.67835,1.67845,92500000.0
2009-11-05 09:06:00,1.6785,1.6785,1.67805,1.67845,171000000.0
2009-11-05 09:07:00,1.6785,1.6786,1.67825,1.6785,98000000.0
2009-11-05 09:08:00,1.67845,1.67845,1.67765,1.6782,113000000.0
2009-11-05 09:09:00,1.6781,1.6782,1.67765,1.6779,83600000.0
2009-11-05 09:10:00,1.6779,1.6784,1.6778,1.6782,186200000.0
2009-11-05 09:11:00,1.6782,1.6782,1.6776,1.67765,114000000.0
2009-11-05 09:12:00,1.6777,1.6779,1.67745,1.6777,147200000.0
2009-11-05 09:13:00,1.6777,1.67775,1.6773,1.67735,130100000.0
2009-11-05 09:14:00,1.6774,1.67765,1.67735,1.67755,157900000.0
2009-11-05 09:15:00,1.6776,1.6778,1.6775,1.6775,120800000.0
2009-11-05 09:16:00,1.6775,1.67815,1.67745,1.6778,214500000.0
2009-11-05 09:17:00,1.6778,1.678,1.67775,1.67775,148300000.0
2009-11-05 09:18:00,1.67775,1.67825,1.67775,1.67785,163900000.0
2009-11-05 09:19:00,1.67785,1.67825,1.67785,1.67815,107100000.0
2009-11-05 09:20:00,1.67815,1.6786,1.6781,1.6785,120000000.0
2009-11-05 09:21:00,1.6785,1.6794,1.67835,1.6792,237100000.0
2009-11-05 09:22:00,1.6792,1.67935,1.67845,1.6786,136300000.0
2009-11-05 09:23:00,1.67845,1.67885,1.6782,1.67865,173200000.0
2009-11-05 09:24:00,1.67865,1.67915,1.67865,1.67875,146000000.0
2009-11-05 09:25:00,1.67885,1.6792,1.67865,1.679,101500000.0
2009-11-05 09:26:00,1.679,1.6796,1.679,1.67935,202100000.0
2009-11-05 09:27:00,1.67935,1.67935,1.67885,1.67885,83600000.0
2009-11-05 09:28:00,1.67885,1.6792,1.6786,1.67905,203600000.0
2009-11-05 09:29:00,1.6791,1.67925,1.6787,1.67915,343600000.0
2009-11-05 09:30:00,1.67915,1.67915,1.67825,1.67825,243400000.0
2009-11-05 09:31:00,1.67835,1.6785,1.67815,1.6784,173800000.0
2009-11-05 09:32:00,1.6784,1.67845,1.67815,1.67845,118400000.0
2009-11-05 09:33:00,1.6784,1.679,1.6784,1.67855,218600000.0
2009-11-05 09:34:00,1.67855,1.67865,1.6783,1.67835,134000000.0
2009-11-05 09:35:00,1.6784,1.6785,1.67805,1.6783,136400000.0
2009-11-05 09:36:00,1.6783,1.6784,1.67785,1.67785,182000000.0
2009-11-05 09:37:00,1.67785,1.67845,1.6777,1.67835,342100000.0
2009-11-05 09:38:00,1.6783,1.67845,1.67795,1.678,154800000.0
2009-11-05 09:39:00,1.678,1.6783,1.67795,1.678,138300000.0
2009-11-05 09:40:00,1.678,1.6787,1.67795,1.6785,278200000.0
2009-11-05 09:41:00,1.6785,1.67855,1.67825,1.6783,195300000.0
2009-11-05 09:42:00,1.6783,1.67845,1.67815,1.67835,195400000.0
2009-11-05 09:43:00,1.6783,1.6788,1.6783,1.6787,231300000.0
2009-11-05 09:44:00,1.6787,1.6787,1.6782,1.6785,274900000.0
2009-11-05 09:45:00,1.6785,1.67855,1.6783,1.6784,164300000.0
2009-11-05 09:46:00,1.6784,1.6788,1.6783,1.6784,238400000.0
2009-11-05 09:47:00,1.67845,1.6786,1.67825,1.67855,178800000.0
2009-11-05 09:48:00,1.67855,1.67865,1.67845,1.6786,147900000.0
2009-11-05 09:49:00,1.6786,1.67885,1.67795,1.6782,169400000.0
2009-11-05 09:50:00,1.67825,1.6783,1.67765,1.67775,120100000.0
2009-11-05 09:51:00,1.67775,1.67775,1.6775,1.67765,55000000.0
2009-11-05 09:52:00,1.67765,1.6781,1.67755,1.6781,189200000.0
2009-11-05 09:53:00,1.67815,1.6783,1.67765,1.6782,215500000.0
2009-11-05 09:54:00,1.6782,1.6783,1.6781,1.67815,247500000.0
2009-11-05 09:55:00,1.6781,1.6784,1.678,1.6783,223500000.0
2009-11-05 09:56:00,1.6783,1.6785,1.6782,1.67835,75400000.0
2009-11-05 09:57:00,1.67835,1.6791,1.6782,1.67895,248200000.0
2009-11-05 09:58:00,1.67895,1.6792,1.6788,1.6789,142600000.0
2009-11-05 09:59:00,1.6789,1.6798,1.67885,1.6795,223600000.0
2009-11-05 10:00:00,1.67945,1.67945,1.679,1.67905,147700000.0
2009-11-05 10:01:00,1.6791,1.6796,1.6791,1.67955,143200000.0
2009-11-05 10:02:00,1.67955,1.6806,1.67955,1.6803,159000000.0
2009-11-05 10:03:00,1.68025,1.6803,1.6795,1.6797,122700000.0
2009-11-05 10:04:00,1.6798,1.6799,1.6796,1.6799,72600000.0
2009-11-05 10:05:00,1.6799,1.68045,1.6799,1.68,158300000.0
2009-11-05 10:06:00,1.68,1.68015,1.6795,1.67965,120900000.0
2009-11-05 10:07:00,1.6797,1.6797,1.6792,1.6792,158200000.0
2009-11-05 10:08:00,1.67925,1.67935,1.67925,1.67935,51300000.0
2009-11-05 10:09:00,1.6794,1.68065,1.6794,1.6806,201800000.0
2009-11-05 10:10:00,1.6806,1.6812,1.6806,1.6809,268700000.0
2009-11-05 10:11:00,1.68095,1.6811,1.68035,1.6805,337800000.0
2009-11-05 10:12:00,1.6805,1.68105,1.68015,1.6807,277100000.0
2009-11-05 10:13:00,1.68065,1.68095,1.68,1.68095,252400000.0
2009-11-05 10:14:00,1.68095,1.6819,1.68095,1.68185,208700000.0
2009-11-05 10:15:00,1.68185,1.68195,1.6811,1.6816,269300000.0
2009-11-05 10:16:00,1.68155,1.682,1.68155,1.6817,194200000.0
2009-11-05 10:17:00,1.6817,1.68185,1.6815,1.68165,180700000.0
2009-11-05 10:18:00,1.68165,1.68175,1.68145,1.6815,142900000.0
2009-11-05 10:19:00,1.6815,1.68195,1.6815,1.68165,188500000.0
2009-11-05 10:20:00,1.68165,1.68225,1.6813,1.6816,166200000.0
2009-11-05 10:21:00,1.6816,1.68165,1.6813,1.68145,191000000.0
2009-11-05 10:22:00,1.68145,1.68145,1.68045,1.6808,108800000.0
2009-11-05 10:23:00,1.6808,1.68085,1.6805,1.6805,128600000.0
2009-11-05 10:24:00,1.68055,1.6809,1.6804,1.6808,187500000.0
2009-11-05 10:25:00,1.6808,1.6811,1.6807,1.68095,141600000.0
2009-11-05 10:26:00,1.68095,1.68095,1.6804,1.6804,110400000.0
2009-11-05 10:27:00,1.68035,1.6807,1.6803,1.6806,92100000.0
2009-11-05 10:28:00,1.68065,1.68105,1.6806,1.68095,159800000.0
2009-11-05 10:29:00,1.68095,1.6813,1.6809,1.6813,108700000.0
2009-11-05 10:30:00,1.6813,1.6813,1.68075,1.6813,192200000.0
2009-11-05 10:31:00,1.6813,1.6813,1.6809,1.68095,78700000.0
2009-11-05 10:32:00,1.68095,1.68125,1.6808,1.6809,110800000.0
2009-11-05 10:33:00,1.681,1.68105,1.6808,1.6809,103300000.0
2009-11-05 10:34:00,1.6809,1.68105,1.68075,1.68085,88900000.0
2009-11-05 10:35:00,1.68085,1.68125,1.6808,1.6811,196600000.0
2009-11-05 10:36:00,1.6811,1.6812,1.681,1.68115,145200000.0
2009-11-05 10:37:00,1.68115,1.6817,1.68115,1.6813,263800000.0
2009-11-05 10:38:00,1.6813,1.6813,1.6802,1.68025,193900000.0
2009-11-05 10:39:00,1.6803,1.6809,1.6803,1.68075,203500000.0
2009-11-05 10:40:00,1.68075,1.6809,1.6804,1.68045,98000000.0
2009-11-05 10:41:00,1.68045,1.68095,1.6804,1.68095,104700000.0
2009-11-05 10:42:00,1.6809,1.6812,1.68075,1.6811,152200000.0
2009-11-05 10:43:00,1.6812,1.6816,1.6812,1.6816,171700000.0
2009-11-05 10:44:00,1.6816,1.68165,1.6814,1.6814,187300000.0
2009-11-05 10:45:00,1.6814,1.6815,1.68125,1.68145,220300000.0
2009-11-05 10:46:00,1.68145,1.6817,1.6813,1.68165,243900000.0
2009-11-05 10:47:00,1.6816,1.68195,1.68155,1.68155,347900000.0
2009-11-05 10:48:00,1.68155,1.68195,1.68155,1.6819,307200000.0
2009-11-05 10:49:00,1.6819,1.68215,1.6818,1.682,201900000.0
2009-11-05 10:50:00,1.682,1.68205,1.68175,1.68185,201200000.0
2009-11-05 10:51:00,1.68185,1.68205,1.6817,1.6819,216700000.0
2009-11-05 10:52:00,1.6819,1.6823,1.6819,1.6821,232900000.0
2009-11-05 10:53:00,1.6821,1.68235,1.6819,1.68235,239000000.0
2009-11-05 10:54:00,1.68235,1.68275,1.6822,1.6826,299500000.0
2009-11-05 10:55:00,1.6826,1.6829,1.6826,1.68265,222300000.0
2009-11-05 10:56:00,1.68265,1.68295,1.68255,1.6828,354500001.0
2009-11-05 10:57:00,1.6828,1.68295,1.68245,1.6829,285500000.0
2009-11-05 10:58:00,1.6829,1.683,1.6825,1.6826,283400000.0
2009-11-05 10:59:00,1.68265,1.68265,1.6823,1.6824,184300000.0
2009-11-05 11:00:00,1.6824,1.6826,1.6822,1.68235,181200000.0
2009-11-05 11:01:00,1.68245,1.6825,1.682,1.682,281800000.0
2009-11-05 11:02:00,1.682,1.68205,1.6818,1.6818,216000000.0
2009-11-05 11:03:00,1.6818,1.68235,1.68175,1.6822,251300000.0
2009-11-05 11:04:00,1.6822,1.68245,1.6821,1.68215,139300000.0
2009-11-05 11:05:00,1.68205,1.68245,1.68205,1.68245,164900000.0
2009-11-05 11:06:00,1.6825,1.68255,1.6818,1.68185,237700000.0
2009-11-05 11:07:00,1.68185,1.68205,1.68145,1.6816,198000000.0
2009-11-05 11:08:00,1.68155,1.6816,1.6812,1.6816,267000000.0
2009-11-05 11:09:00,1.6816,1.68215,1.6816,1.68215,182900000.0
2009-11-05 11:10:00,1.68215,1.6822,1.68185,1.68205,227500000.0
2009-11-05 11:11:00,1.68205,1.68225,1.6816,1.68165,234100000.0
2009-11-05 11:12:00,1.68165,1.6817,1.6812,1.6814,145000000.0
2009-11-05 11:13:00,1.6814,1.68145,1.68085,1.6812,222200000.0
2009-11-05 11:14:00,1.68115,1.6819,1.68105,1.6818,214300000.0
2009-11-05 11:15:00,1.6818,1.68225,1.6818,1.68215,159600000.0
2009-11-05 11:16:00,1.68215,1.68245,1.68205,1.6823,186100000.0
2009-11-05 11:17:00,1.68225,1.68275,1.6822,1.68265,156300000.0
2009-11-05 11:18:00,1.6827,1.6827,1.6824,1.6827,118300000.0
2009-11-05 11:19:00,1.6827,1.68295,1.6823,1.6827,287100000.0
2009-11-05 11:20:00,1.6827,1.6828,1.6823,1.6823,201600000.0
2009-11-05 11:21:00,1.68235,1.68245,1.6821,1.68215,197300000.0
2009-11-05 11:22:00,1.68215,1.6824,1.6818,1.6821,215800000.0
2009-11-05 11:23:00,1.6821,1.68225,1.68205,1.6821,201900000.0
2009-11-05 11:24:00,1.6821,1.6821,1.6817,1.68195,273500000.0
2009-11-05 11:25:00,1.68195,1.68205,1.68135,1.6814,144700000.0
2009-11-05 11:26:00,1.68135,1.6822,1.68135,1.6822,233600000.0
2009-11-05 11:27:00,1.6822,1.6829,1.68215,1.6828,270400000.0
2009-11-05 11:28:00,1.6828,1.6829,1.68245,1.6826,180800000.0
2009-11-05 11:29:00,1.6826,1.6834,1.68255,1.6833,236200000.0
2009-11-05 11:30:00,1.68335,1.6842,1.6804,1.6812,259100000.0
2009-11-05 11:31:00,1.68125,1.68135,1.68015,1.68095,425300000.0
2009-11-05 11:32:00,1.68095,1.6814,1.68055,1.68075,260900000.0
2009-11-05 11:33:00,1.68075,1.6811,1.68065,1.6811,237300000.0
2009-11-05 11:34:00,1.6811,1.68175,1.6809,1.68095,237700000.0
2009-11-05 11:35:00,1.681,1.681,1.6796,1.6801,256900000.0
2009-11-05 11:36:00,1.6801,1.68025,1.67955,1.6798,248700000.0
2009-11-05 11:37:00,1.6798,1.68,1.6794,1.6794,287700000.0
2009-11-05 11:38:00,1.6794,1.6802,1.6794,1.6802,327100000.0
2009-11-05 11:39:00,1.6802,1.6806,1.6802,1.68025,333800000.0
2009-11-05 11:40:00,1.6803,1.6809,1.68015,1.68075,216200000.0
2009-11-05 11:41:00,1.68075,1.68075,1.68045,1.68055,175900000.0
2009-11-05 11:42:00,1.68055,1.68145,1.6805,1.68125,231800000.0
2009-11-05 11:43:00,1.6812,1.68215,1.68115,1.682,147200000.0
2009-11-05 11:44:00,1.682,1.6822,1.68145,1.6816,241700000.0
2009-11-05 11:45:00,1.6816,1.6842,1.68135,1.6841,305400000.0
2009-11-05 11:46:00,1.6841,1.6841,1.6831,1.68325,193900000.0
2009-11-05 11:47:00,1.6833,1.6833,1.6827,1.68285,113500000.0
2009-11-05 11:48:00,1.68285,1.68325,1.68285,1.683,172700000.0
2009-11-05 11:49:00,1.683,1.68315,1.6829,1.68305,189200000.0
2009-11-05 11:50:00,1.68305,1.6831,1.6827,1.6828,164300000.0
2009-11-05 11:51:00,1.68275,1.68315,1.68265,1.68285,172100000.0
2009-11-05 11:52:00,1.68285,1.68295,1.68275,1.6828,86900000.0
2009-11-05 11:53:00,1.68285,1.68285,1.68265,1.68275,83900000.0
2009-11-05 11:54:00,1.6828,1.68335,1.6827,1.6832,231100000.0
2009-11-05 11:55:00,1.68325,1.6838,1.68325,1.68335,295400000.0
2009-11-05 11:56:00,1.68335,1.6844,1.6833,1.68405,316500000.0
2009-11-05 11:57:00,1.68415,1.6843,1.6838,1.6838,309300000.0
2009-11-05 11:58:00,1.6838,1.6839,1.6832,1.6832,271700000.0
2009-11-05 11:59:00,1.6833,1.6833,1.68255,1.68295,228700000.0
2009-11-05 12:00:00,1.6829,1.6834,1.6823,1.6829,250700000.0
2009-11-05 12:01:00,1.68285,1.6829,1.68245,1.6825,215200000.0
2009-11-05 12:02:00,1.6825,1.68295,1.68245,1.6828,184300000.0
2009-11-05 12:03:00,1.68275,1.6831,1.68275,1.6831,238400000.0
2009-11-05 12:04:00,1.6831,1.68345,1.683,1.68315,273300000.0
2009-11-05 12:05:00,1.6831,1.6831,1.6829,1.6831,139800000.0
2009-11-05 12:06:00,1.6831,1.6834,1.68305,1.68325,227700000.0
2009-11-05 12:07:00,1.68325,1.6836,1.68325,1.68355,253200000.0
2009-11-05 12:08:00,1.68355,1.68375,1.6835,1.68355,158400000.0
2009-11-05 12:09:00,1.68355,1.6837,1.68335,1.6836,182100000.0
2009-11-05 12:10:00,1.68375,1.6838,1.6834,1.68345,208200000.0
2009-11-05 12:11:00,1.6835,1.6836,1.6831,1.68345,149200000.0
2009-11-05 12:12:00,1.68345,1.68345,1.68305,1.68315,208300000.0
2009-11-05 12:13:00,1.68315,1.68345,1.6829,1.683,177200000.0
2009-11-05 12:14:00,1.68305,1.6831,1.68255,1.68255,94500000.0
2009-11-05 12:15:00,1.68255,1.6828,1.68235,1.6824,184300000.0
2009-11-05 12:16:00,1.6825,1.6826,1.6823,1.68235,178400000.0
2009-11-05 12:17:00,1.68245,1.68305,1.6823,1.68295,190300000.0
2009-11-05 12:18:00,1.68295,1.68315,1.68285,1.68295,267400000.0
2009-11-05 12:19:00,1.68295,1.6831,1.68275,1.68295,185600000.0
2009-11-05 12:20:00,1.6829,1.6831,1.6828,1.6829,97300000.0
2009-11-05 12:21:00,1.6829,1.6833,1.68285,1.6831,282200000.0
2009-11-05 12:22:00,1.6831,1.68345,1.68305,1.68345,198200000.0
2009-11-05 12:23:00,1.68345,1.6842,1.68345,1.68365,206000000.0
2009-11-05 12:24:00,1.68365,1.6839,1.68345,1.68355,275200000.0
2009-11-05 12:25:00,1.68355,1.68355,1.6833,1.68345,133500000.0
2009-11-05 12:26:00,1.6834,1.68355,1.6831,1.6832,191300000.0
2009-11-05 12:27:00,1.6831,1.6831,1.6828,1.683,105500000.0
2009-11-05 12:28:00,1.683,1.683,1.68195,1.6823,120100000.0
2009-11-05 12:29:00,1.68225,1.6827,1.682,1.6826,159900000.0
2009-11-05 12:30:00,1.6825,1.683,1.6825,1.68275,141700000.0
2009-11-05 12:31:00,1.6827,1.6827,1.68225,1.68235,208800000.0
2009-11-05 12:32:00,1.6823,1.6828,1.6823,1.68255,274300000.0
2009-11-05 12:33:00,1.68255,1.68265,1.68245,1.68265,197300000.0
2009-11-05 12:34:00,1.68265,1.6832,1.6826,1.6832,235600000.0
2009-11-05 12:35:00,1.6832,1.6834,1.6828,1.6828,221000000.0
2009-11-05 12:36:00,1.6828,1.6829,1.6827,1.6827,82100000.0
2009-11-05 12:37:00,1.68265,1.68265,1.6821,1.6821,224100000.0
2009-11-05 12:38:00,1.6821,1.68225,1.68095,1.68095,239300000.0
2009-11-05 12:39:00,1.68095,1.6816,1.68095,1.68135,195800000.0
2009-11-05 12:40:00,1.68135,1.6814,1.68045,1.6805,170600000.0
2009-11-05 12:41:00,1.68045,1.68055,1.67995,1.6804,176600000.0
2009-11-05 12:42:00,1.68045,1.6805,1.68015,1.6803,205700000.0
2009-11-05 12:43:00,1.68035,1.68055,1.68015,1.68025,115000000.0
2009-11-05 12:44:00,1.68025,1.6806,1.6799,1.6804,373700000.0
2009-11-05 12:45:00,1.6804,1.6804,1.6795,1.67955,225500000.0
2009-11-05 12:46:00,1.67945,1.68025,1.67935,1.68015,235000000.0
2009-11-05 12:47:00,1.68015,1.68035,1.67975,1.67995,182000000.0
2009-11-05 12:48:00,1.67995,1.6805,1.6799,1.6799,311400000.0
2009-11-05 12:49:00,1.67985,1.68045,1.67985,1.68035,292500000.0
2009-11-05 12:50:00,1.68035,1.6806,1.68015,1.6804,302800000.0
2009-11-05 12:51:00,1.6805,1.6805,1.6798,1.68,251900000.0
2009-11-05 12:52:00,1.68,1.6802,1.6799,1.6801,169500000.0
2009-11-05 12:53:00,1.6801,1.6804,1.68,1.68035,182300000.0
2009-11-05 12:54:00,1.68035,1.68035,1.67995,1.6802,281100000.0
2009-11-05 12:55:00,1.6803,1.68045,1.68015,1.68025,174900000.0
2009-11-05 12:56:00,1.6802,1.6805,1.67995,1.68015,227900000.0
2009-11-05 12:57:00,1.6801,1.68075,1.68,1.68055,381400000.0
2009-11-05 12:58:00,1.6806,1.68065,1.67975,1.67975,175500000.0
2009-11-05 12:59:00,1.67975,1.6801,1.6797,1.6799,272600000.0
2009-11-05 13:00:00,1.6799,1.68,1.6794,1.67965,211400000.0
2009-11-05 13:01:00,1.67965,1.6801,1.6795,1.67995,153400000.0
2009-11-05 13:02:00,1.68,1.6802,1.67965,1.6802,205400000.0
2009-11-05 13:03:00,1.68025,1.68035,1.6798,1.67985,299700000.0
2009-11-05 13:04:00,1.6798,1.6801,1.6795,1.6795,222200000.0
2009-11-05 13:05:00,1.67955,1.6802,1.6795,1.6801,368200000.0
2009-11-05 13:06:00,1.68025,1.68045,1.67985,1.67995,259100000.0
2009-11-05 13:07:00,1.67995,1.68,1.6798,1.6798,153900000.0
2009-11-05 13:08:00,1.67975,1.67995,1.67945,1.67945,153100000.0
2009-11-05 13:09:00,1.67945,1.6799,1.6794,1.67985,107100000.0
2009-11-05 13:10:00,1.6798,1.68025,1.6798,1.68015,197100000.0
2009-11-05 13:11:00,1.68015,1.6807,1.68015,1.68055,204700000.0
2009-11-05 13:12:00,1.6805,1.6808,1.68035,1.6808,194200000.0
2009-11-05 13:13:00,1.6808,1.6809,1.6807,1.6808,105100000.0
2009-11-05 13:14:00,1.6808,1.68095,1.6806,1.6808,263600000.0
2009-11-05 13:15:00,1.6808,1.6808,1.6807,1.68075,74700000.0
2009-11-05 13:16:00,1.68075,1.68085,1.6806,1.6806,130500000.0
2009-11-05 13:17:00,1.68065,1.68065,1.68035,1.68035,238500000.0
2009-11-05 13:18:00,1.68035,1.68065,1.6802,1.6803,220500000.0
2009-11-05 13:19:00,1.68025,1.6803,1.6798,1.6803,241700000.0
2009-11-05 13:20:00,1.6803,1.6807,1.6802,1.6806,125700000.0
2009-11-05 13:21:00,1.68065,1.68075,1.68025,1.68055,191000000.0
2009-11-05 13:22:00,1.68045,1.6808,1.68045,1.68055,105400000.0
2009-11-05 13:23:00,1.68055,1.68085,1.68055,1.6808,178400000.0
2009-11-05 13:24:00,1.6808,1.6808,1.6806,1.6806,98000000.0
2009-11-05 13:25:00,1.6806,1.6809,1.6806,1.68085,132000000.0
2009-11-05 13:26:00,1.68085,1.68095,1.6806,1.6806,124100000.0
2009-11-05 13:27:00,1.6806,1.6807,1.6804,1.68045,109700000.0
2009-11-05 13:28:00,1.68045,1.6808,1.6804,1.6806,208900000.0
2009-11-05 13:29:00,1.6806,1.6808,1.6805,1.68075,119000000.0
2009-11-05 13:30:00,1.68075,1.68105,1.6805,1.681,151300000.0
2009-11-05 13:31:00,1.681,1.6818,1.681,1.6814,163100000.0
2009-11-05 13:32:00,1.6814,1.68145,1.6808,1.68085,205500000.0
2009-11-05 13:33:00,1.68085,1.6811,1.6807,1.6809,163700000.0
2009-11-05 13:34:00,1.68085,1.68135,1.6808,1.68125,200500000.0
2009-11-05 13:35:00,1.6812,1.6814,1.68085,1.68105,244500000.0
2009-11-05 13:36:00,1.6811,1.68125,1.6811,1.68125,125800000.0
2009-11-05 13:37:00,1.68125,1.6814,1.6811,1.68125,255900000.0
2009-11-05 13:38:00,1.68125,1.6813,1.68105,1.6811,153300000.0
2009-11-05 13:39:00,1.6811,1.68155,1.68105,1.6815,170700000.0
2009-11-05 13:40:00,1.68145,1.6818,1.68145,1.6818,92500000.0
2009-11-05 13:41:00,1.6819,1.682,1.68185,1.68195,90500000.0
2009-11-05 13:42:00,1.68195,1.6823,1.68175,1.68185,130600000.0
2009-11-05 13:43:00,1.68185,1.682,1.6818,1.68185,135200000.0
2009-11-05 13:44:00,1.68185,1.68195,1.6817,1.68175,92000000.0
2009-11-05 13:45:00,1.6817,1.6818,1.6811,1.68155,205200000.0
2009-11-05 13:46:00,1.68155,1.68155,1.68055,1.68085,178200000.0
2009-11-05 13:47:00,1.68085,1.6809,1.6793,1.68005,316600000.0
2009-11-05 13:48:00,1.68005,1.68065,1.68,1.68065,205000000.0
2009-11-05 13:49:00,1.6807,1.68075,1.68045,1.6806,146200000.0
2009-11-05 13:50:00,1.6806,1.68085,1.68045,1.68075,269900000.0
2009-11-05 13:51:00,1.68075,1.68085,1.68,1.68,198300000.0
2009-11-05 13:52:00,1.68,1.68015,1.6799,1.6799,153900000.0
2009-11-05 13:53:00,1.6799,1.6801,1.67955,1.68,290200000.0
2009-11-05 13:54:00,1.68,1.68075,1.68,1.6804,339600000.0
2009-11-05 13:55:00,1.6804,1.68135,1.68035,1.68125,303500000.0
2009-11-05 13:56:00,1.68125,1.68145,1.6811,1.68145,192500000.0
2009-11-05 13:57:00,1.6816,1.68185,1.6804,1.68085,411100000.0
2009-11-05 13:58:00,1.6808,1.6813,1.6805,1.68125,246700000.0
2009-11-05 13:59:00,1.68125,1.682,1.67885,1.6791,197000000.0
2009-11-05 14:00:00,1.6789,1.69015,1.6789,1.68525,250800000.0
2009-11-05 14:01:00,1.68525,1.68625,1.6835,1.6845,262800000.0
2009-11-05 14:02:00,1.68455,1.69,1.68455,1.69,340400000.0
2009-11-05 14:03:00,1.68995,1.69005,1.68585,1.68785,252000000.0
2009-11-05 14:04:00,1.6878,1.68835,1.6867,1.68725,225800000.0
2009-11-05 14:05:00,1.68735,1.6888,1.6867,1.6888,250400000.0
2009-11-05 14:06:00,1.6888,1.689,1.68665,1.68675,245300000.0
2009-11-05 14:07:00,1.68675,1.6888,1.6866,1.6887,235200000.0
2009-11-05 14:08:00,1.6888,1.6891,1.68815,1.6889,220700000.0
2009-11-05 14:09:00,1.6889,1.6895,1.68775,1.68885,277900000.0
2009-11-05 14:10:00,1.68885,1.6892,1.68725,1.68725,214900000.0
2009-11-05 14:11:00,1.6872,1.68875,1.68685,1.68825,202400000.0
2009-11-05 14:12:00,1.6882,1.68935,1.68785,1.68925,202700000.0
2009-11-05 14:13:00,1.68925,1.6907,1.6892,1.68935,265800000.0
2009-11-05 14:14:00,1.68935,1.6894,1.68865,1.68865,159300000.0
2009-11-05 14:15:00,1.68865,1.6887,1.6883,1.68845,146700000.0
2009-11-05 14:16:00,1.68855,1.6895,1.6885,1.689,228000000.0
2009-11-05 14:17:00,1.68895,1.68935,1.6885,1.68925,176700000.0
2009-11-05 14:18:00,1.68925,1.6897,1.68895,1.689,221000000.0
2009-11-05 14:19:00,1.689,1.68965,1.68885,1.6894,239800000.0
2009-11-05 14:20:00,1.68945,1.68945,1.689,1.68945,170800000.0
2009-11-05 14:21:00,1.68945,1.6912,1.68945,1.68995,305000000.0
2009-11-05 14:22:00,1.68975,1.69035,1.68865,1.68865,276600000.0
2009-11-05 14:23:00,1.68865,1.6891,1.6886,1.689,217900000.0
2009-11-05 14:24:00,1.689,1.68965,1.6887,1.68905,302800000.0
2009-11-05 14:25:00,1.689,1.69025,1.689,1.69015,214400000.0
2009-11-05 14:26:00,1.69015,1.69015,1.6889,1.68925,172800000.0
2009-11-05 14:27:00,1.6892,1.68995,1.68915,1.6899,142200000.0
2009-11-05 14:28:00,1.6899,1.6905,1.68985,1.6904,179100000.0
2009-11-05 14:29:00,1.69035,1.69085,1.69005,1.69035,182900000.0
2009-11-05 14:30:00,1.6903,1.6922,1.69025,1.6911,351300000.0
2009-11-05 14:31:00,1.691,1.69165,1.6908,1.69115,234700000.0
2009-11-05 14:32:00,1.6911,1.69125,1.69035,1.69065,260700000.0
2009-11-05 14:33:00,1.69065,1.69065,1.68945,1.6897,158000000.0
2009-11-05 14:34:00,1.68965,1.6897,1.68935,1.6894,111900000.0
2009-11-05 14:35:00,1.68945,1.6897,1.6894,1.68965,99800000.0
2009-11-05 14:36:00,1.68965,1.6897,1.68885,1.68925,126900000.0
2009-11-05 14:37:00,1.68935,1.6896,1.6891,1.68935,262600000.0
2009-11-05 14:38:00,1.68935,1.68985,1.6889,1.6897,243900000.0
2009-11-05 14:39:00,1.68965,1.68965,1.68905,1.68945,202500000.0
2009-11-05 14:40:00,1.68945,1.6896,1.689,1.689,215600000.0
2009-11-05 14:41:00,1.689,1.68905,1.6875,1.6878,195700000.0
2009-11-05 14:42:00,1.6878,1.688,1.687,1.687,262100000.0
2009-11-05 14:43:00,1.687,1.6877,1.6868,1.6875,337800000.0
2009-11-05 14:44:00,1.6875,1.68805,1.68725,1.6879,245100000.0
2009-11-05 14:45:00,1.68795,1.68825,1.68765,1.6877,256500000.0
2009-11-05 14:46:00,1.6877,1.6877,1.68725,1.68725,208600000.0
2009-11-05 14:47:00,1.68725,1.68845,1.6872,1.6881,389300000.0
2009-11-05 14:48:00,1.68815,1.6882,1.6877,1.68775,163100000.0
2009-11-05 14:49:00,1.6877,1.6883,1.6877,1.68775,307600000.0
2009-11-05 14:50:00,1.68775,1.68785,1.6873,1.6874,240800000.0
2009-11-05 14:51:00,1.6874,1.6885,1.6873,1.6882,268000000.0
2009-11-05 14:52:00,1.6881,1.6885,1.6876,1.6885,404600000.0
2009-11-05 14:53:00,1.6885,1.68865,1.68825,1.68825,125000000.0
2009-11-05 14:54:00,1.6882,1.68865,1.68805,1.68845,281900000.0
2009-11-05 14:55:00,1.68845,1.68885,1.68785,1.68865,265500000.0
2009-11-05 14:56:00,1.68865,1.6892,1.6884,1.68895,257200000.0
2009-11-05 14:57:00,1.68895,1.68895,1.6879,1.68835,315500000.0
2009-11-05 14:58:00,1.68835,1.6884,1.68785,1.6881,134000000.0
2009-11-05 14:59:00,1.6881,1.6885,1.68805,1.6883,188500000.0
2009-11-05 15:00:00,1.6883,1.6887,1.68825,1.6886,286200000.0
2009-11-05 15:01:00,1.6886,1.68895,1.6885,1.6889,201300000.0
2009-11-05 15:02:00,1.68885,1.68885,1.6883,1.68845,171200000.0
2009-11-05 15:03:00,1.68845,1.68845,1.68805,1.68825,197400000.0
2009-11-05 15:04:00,1.68825,1.6885,1.6881,1.6881,183500000.0
2009-11-05 15:05:00,1.6881,1.6883,1.6877,1.6877,226600000.0
2009-11-05 15:06:00,1.6877,1.6879,1.6875,1.68775,186700000.0
2009-11-05 15:07:00,1.68775,1.68785,1.68735,1.6877,120800000.0
2009-11-05 15:08:00,1.68775,1.6886,1.6877,1.6885,231400000.0
2009-11-05 15:09:00,1.68845,1.6894,1.68845,1.6893,224400000.0
2009-11-05 15:10:00,1.6893,1.6896,1.68915,1.6895,138200000.0
2009-11-05 15:11:00,1.6895,1.6896,1.68925,1.6893,145200000.0
2009-11-05 15:12:00,1.6893,1.6893,1.6888,1.68885,165300000.0
2009-11-05 15:13:00,1.6889,1.6891,1.68845,1.6886,189800000.0
2009-11-05 15:14:00,1.6886,1.6887,1.68805,1.68805,266500000.0
2009-11-05 15:15:00,1.68815,1.6887,1.68785,1.68805,264200000.0
2009-11-05 15:16:00,1.68805,1.68825,1.688,1.68825,170400000.0
2009-11-05 15:17:00,1.68825,1.6885,1.6882,1.68835,291000000.0
2009-11-05 15:18:00,1.68835,1.6885,1.6883,1.6884,186300000.0
2009-11-05 15:19:00,1.6884,1.6885,1.6881,1.6881,160200000.0
2009-11-05 15:20:00,1.68825,1.6883,1.6876,1.688,212500000.0
2009-11-05 15:21:00,1.68795,1.6884,1.68795,1.68825,196000000.0
2009-11-05 15:22:00,1.68825,1.68835,1.6879,1.6881,130800000.0
2009-11-05 15:23:00,1.6881,1.68815,1.68795,1.68815,48500000.0
2009-11-05 15:24:00,1.68815,1.6883,1.6877,1.6877,189800000.0
2009-11-05 15:25:00,1.6877,1.6883,1.6877,1.68825,197800000.0
2009-11-05 15:26:00,1.68825,1.6883,1.6879,1.68795,235100000.0
2009-11-05 15:27:00,1.688,1.6885,1.688,1.68835,207800000.0
2009-11-05 15:28:00,1.6884,1.68885,1.6883,1.6884,126000000.0
2009-11-05 15:29:00,1.6885,1.6887,1.68805,1.6882,155100000.0
2009-11-05 15:30:00,1.68805,1.68865,1.68775,1.68825,243900000.0
2009-11-05 15:31:00,1.6883,1.6884,1.6876,1.6882,149000000.0
2009-11-05 15:32:00,1.68825,1.68855,1.68815,1.68815,125200000.0
2009-11-05 15:33:00,1.68815,1.6882,1.68795,1.688,138100000.0
2009-11-05 15:34:00,1.68805,1.68805,1.68715,1.68725,255700000.0
2009-11-05 15:35:00,1.68725,1.68765,1.6867,1.6867,308700000.0
2009-11-05 15:36:00,1.68675,1.68755,1.68675,1.68705,244300000.0
2009-11-05 15:37:00,1.6871,1.6877,1.68695,1.6876,203600000.0
2009-11-05 15:38:00,1.68765,1.68795,1.68725,1.6879,199700000.0
2009-11-05 15:39:00,1.68795,1.68815,1.6878,1.688,154500000.0
2009-11-05 15:40:00,1.688,1.68805,1.68705,1.6876,178700000.0
2009-11-05 15:41:00,1.68755,1.6876,1.6867,1.68675,140600000.0
2009-11-05 15:42:00,1.68675,1.6869,1.68655,1.68655,165400000.0
2009-11-05 15:43:00,1.68655,1.68665,1.68525,1.6854,196300000.0
2009-11-05 15:44:00,1.6855,1.6855,1.6833,1.6833,261000000.0
2009-11-05 15:45:00,1.6833,1.684,1.683,1.68375,311000000.0
2009-11-05 15:46:00,1.68375,1.68415,1.68365,1.68415,251500000.0
2009-11-05 15:47:00,1.68415,1.6844,1.6835,1.68385,315100000.0
2009-11-05 15:48:00,1.68385,1.6841,1.68345,1.6835,262000000.0
2009-11-05 15:49:00,1.6835,1.6841,1.6829,1.6839,377000000.0
2009-11-05 15:50:00,1.6839,1.6843,1.6832,1.68325,250400000.0
2009-11-05 15:51:00,1.68325,1.6837,1.68265,1.6832,331600000.0
2009-11-05 15:52:00,1.6832,1.68385,1.6831,1.68355,308300000.0
2009-11-05 15:53:00,1.68355,1.68375,1.6834,1.6836,315900000.0
2009-11-05 15:54:00,1.6836,1.6838,1.6835,1.68375,201800000.0
2009-11-05 15:55:00,1.68375,1.6838,1.68345,1.68375,208000000.0
2009-11-05 15:56:00,1.68375,1.6845,1.6837,1.6839,266200000.0
2009-11-05 15:57:00,1.68385,1.6843,1.68385,1.6841,203300000.0
2009-11-05 15:58:00,1.6841,1.68435,1.68375,1.68385,193800000.0
2009-11-05 15:59:00,1.68385,1.68435,1.6838,1.68435,212500000.0
2009-11-05 16:00:00,1.68435,1.6844,1.68415,1.6842,212900000.0
2009-11-05 16:01:00,1.6842,1.68465,1.68325,1.68335,292600000.0
2009-11-05 16:02:00,1.68335,1.68395,1.68335,1.6834,252900000.0
2009-11-05 16:03:00,1.6834,1.6835,1.6825,1.6825,200800000.0
2009-11-05 16:04:00,1.6825,1.6827,1.682,1.68265,248700000.0
2009-11-05 16:05:00,1.68265,1.68275,1.68195,1.6823,281600000.0
2009-11-05 16:06:00,1.6823,1.6828,1.6823,1.6826,324000000.0
2009-11-05 16:07:00,1.6826,1.6828,1.6824,1.6825,256100000.0
2009-11-05 16:08:00,1.6825,1.6825,1.68175,1.6822,243700000.0
2009-11-05 16:09:00,1.6822,1.68325,1.6821,1.68325,264500000.0
2009-11-05 16:10:00,1.68325,1.68375,1.6831,1.68345,201700000.0
2009-11-05 16:11:00,1.6835,1.6841,1.68325,1.684,237300000.0
2009-11-05 16:12:00,1.684,1.6842,1.6839,1.68405,198400000.0
2009-11-05 16:13:00,1.684,1.68435,1.684,1.68415,185200000.0
2009-11-05 16:14:00,1.6842,1.6845,1.6841,1.6844,221000000.0
2009-11-05 16:15:00,1.6844,1.68445,1.6842,1.68425,145100000.0
2009-11-05 16:16:00,1.68425,1.68435,1.6841,1.68415,165300000.0
2009-11-05 16:17:00,1.6842,1.6843,1.6838,1.68405,224200000.0
2009-11-05 16:18:00,1.684,1.68445,1.6837,1.6838,274500000.0
2009-11-05 16:19:00,1.6838,1.68405,1.68375,1.6838,170700000.0
2009-11-05 16:20:00,1.6838,1.6838,1.6827,1.6828,199100000.0
2009-11-05 16:21:00,1.68275,1.68315,1.6827,1.68295,259700000.0
2009-11-05 16:22:00,1.68295,1.68365,1.68295,1.6836,243900000.0
2009-11-05 16:23:00,1.68355,1.6836,1.6832,1.68335,190600000.0
2009-11-05 16:24:00,1.68335,1.68415,1.6833,1.68405,179500000.0
2009-11-05 16:25:00,1.68405,1.6842,1.6837,1.6838,261400000.0
2009-11-05 16:26:00,1.68395,1.68435,1.68385,1.68435,134100000.0
2009-11-05 16:27:00,1.68435,1.68435,1.6841,1.68435,163100000.0
2009-11-05 16:28:00,1.68425,1.6844,1.6842,1.6844,116700000.0
2009-11-05 16:29:00,1.6844,1.6846,1.6844,1.68445,169200000.0
2009-11-05 16:30:00,1.68445,1.6846,1.68355,1.6837,158200000.0
2009-11-05 16:31:00,1.6837,1.6839,1.6833,1.6834,230900000.0
2009-11-05 16:32:00,1.6834,1.6835,1.6833,1.6833,181800000.0
2009-11-05 16:33:00,1.6833,1.68345,1.68285,1.68285,177300000.0
2009-11-05 16:34:00,1.68285,1.68365,1.68285,1.6835,236100000.0
2009-11-05 16:35:00,1.6835,1.6836,1.6833,1.68355,205900000.0
2009-11-05 16:36:00,1.6835,1.68385,1.68335,1.68365,214800000.0
2009-11-05 16:37:00,1.68365,1.68365,1.68245,1.68255,205900000.0
2009-11-05 16:38:00,1.68255,1.68295,1.68195,1.6829,312500000.0
2009-11-05 16:39:00,1.6829,1.68345,1.6824,1.68265,231300000.0
2009-11-05 16:40:00,1.68265,1.6834,1.68265,1.683,166900000.0
2009-11-05 16:41:00,1.68295,1.68365,1.68285,1.6835,214400000.0
2009-11-05 16:42:00,1.68365,1.6839,1.6834,1.68355,218900000.0
2009-11-05 16:43:00,1.6834,1.6837,1.68315,1.68325,164700000.0
2009-11-05 16:44:00,1.6833,1.6834,1.68275,1.6828,212500000.0
2009-11-05 16:45:00,1.6828,1.683,1.68175,1.6825,222200000.0
2009-11-05 16:46:00,1.6825,1.68295,1.6822,1.68285,221900000.0
2009-11-05 16:47:00,1.68285,1.6835,1.68245,1.6834,222700000.0
2009-11-05 16:48:00,1.6835,1.6837,1.68335,1.68365,171800000.0
2009-11-05 16:49:00,1.6836,1.68375,1.68345,1.68365,181600000.0
2009-11-05 16:50:00,1.6836,1.68415,1.6835,1.6839,217700000.0
2009-11-05 16:51:00,1.68385,1.6842,1.68375,1.68415,208100000.0
2009-11-05 16:52:00,1.68415,1.6842,1.68385,1.68395,164900000.0
2009-11-05 16:53:00,1.684,1.68455,1.684,1.6843,165500000.0
2009-11-05 16:54:00,1.68415,1.6845,1.68405,1.6843,205400000.0
2009-11-05 16:55:00,1.68425,1.6845,1.684,1.6841,165700000.0
2009-11-05 16:56:00,1.68415,1.6844,1.68415,1.6842,136200000.0
2009-11-05 16:57:00,1.6842,1.68435,1.6841,1.6842,172500000.0
2009-11-05 16:58:00,1.6842,1.6844,1.68395,1.684,206200000.0
2009-11-05 16:59:00,1.684,1.68415,1.68385,1.684,175300000.0
2009-11-05 17:00:00,1.68395,1.68425,1.68385,1.68385,177600000.0
2009-11-05 17:01:00,1.6839,1.68425,1.6836,1.68375,183600000.0
2009-11-05 17:02:00,1.6838,1.68385,1.68345,1.6835,152500000.0
2009-11-05 17:03:00,1.6835,1.684,1.68335,1.68385,188100000.0
2009-11-05 17:04:00,1.68385,1.68395,1.6835,1.6837,207500000.0
2009-11-05 17:05:00,1.6837,1.68415,1.6837,1.6839,156700000.0
2009-11-05 17:06:00,1.6839,1.68395,1.68355,1.68375,116500000.0
2009-11-05 17:07:00,1.68375,1.6839,1.6836,1.6838,150500000.0
2009-11-05 17:08:00,1.6838,1.6844,1.68365,1.6843,144400000.0
2009-11-05 17:09:00,1.6843,1.6847,1.68425,1.6846,155200000.0
2009-11-05 17:10:00,1.6846,1.6849,1.6846,1.6849,130000000.0
2009-11-05 17:11:00,1.68495,1.68505,1.6848,1.68495,201800000.0
2009-11-05 17:12:00,1.685,1.68515,1.6849,1.68505,120900000.0
2009-11-05 17:13:00,1.68505,1.6854,1.6849,1.6853,233000000.0
2009-11-05 17:14:00,1.68535,1.68535,1.68505,1.6853,200700000.0
2009-11-05 17:15:00,1.68525,1.6857,1.68525,1.68545,241900000.0
2009-11-05 17:16:00,1.6855,1.6859,1.68545,1.6857,229000000.0
2009-11-05 17:17:00,1.6857,1.68595,1.6856,1.68565,230300000.0
2009-11-05 17:18:00,1.68565,1.686,1.68565,1.6857,212200000.0
2009-11-05 17:19:00,1.68575,1.68595,1.6855,1.68595,270300000.0
2009-11-05 17:20:00,1.68595,1.68595,1.68545,1.6855,173200000.0
2009-11-05 17:21:00,1.6855,1.6855,1.68515,1.68525,265300000.0
2009-11-05 17:22:00,1.6852,1.6853,1.6849,1.68505,184200000.0
2009-11-05 17:23:00,1.685,1.6851,1.684,1.684,170600000.0
2009-11-05 17:24:00,1.684,1.6842,1.684,1.68415,305100000.0
2009-11-05 17:25:00,1.68415,1.6843,1.6841,1.6841,97700000.0
2009-11-05 17:26:00,1.6841,1.6842,1.68395,1.684,212800000.0
2009-11-05 17:27:00,1.684,1.6842,1.68365,1.68405,306500000.0
2009-11-05 17:28:00,1.6841,1.6844,1.6841,1.6843,292900000.0
2009-11-05 17:29:00,1.6843,1.68435,1.68365,1.68425,346800000.0
2009-11-05 17:30:00,1.68425,1.6845,1.68425,1.68445,195200000.0
2009-11-05 17:31:00,1.68445,1.6851,1.68435,1.685,241100000.0
2009-11-05 17:32:00,1.68495,1.68545,1.68495,1.68525,410100000.0
2009-11-05 17:33:00,1.68525,1.68615,1.68525,1.68575,350900000.0
2009-11-05 17:34:00,1.68575,1.6859,1.68545,1.68575,353200000.0
2009-11-05 17:35:00,1.68575,1.6867,1.68575,1.6865,393200000.0
2009-11-05 17:36:00,1.6865,1.68685,1.6861,1.68635,316100000.0
2009-11-05 17:37:00,1.6864,1.68675,1.6863,1.6866,344300000.0
2009-11-05 17:38:00,1.6866,1.68725,1.6864,1.6871,445700000.0
2009-11-05 17:39:00,1.6871,1.68725,1.68695,1.687,328300000.0
2009-11-05 17:40:00,1.687,1.6871,1.68655,1.68675,339500000.0
2009-11-05 17:41:00,1.68675,1.68695,1.6867,1.6867,225600000.0
2009-11-05 17:42:00,1.6867,1.6869,1.6866,1.6867,382600000.0
2009-11-05 17:43:00,1.6868,1.6868,1.6863,1.68635,293900000.0
2009-11-05 17:44:00,1.68645,1.6866,1.6861,1.68635,217300000.0
2009-11-05 17:45:00,1.68635,1.68655,1.68625,1.6864,220000000.0
2009-11-05 17:46:00,1.68635,1.6868,1.6863,1.68675,244300000.0
2009-11-05 17:47:00,1.68675,1.68685,1.6862,1.6862,247600000.0
2009-11-05 17:48:00,1.6862,1.68655,1.68605,1.68625,197900000.0
2009-11-05 17:49:00,1.68625,1.6864,1.68605,1.68625,347400000.0
2009-11-05 17:50:00,1.6863,1.68635,1.68615,1.6862,174100000.0
2009-11-05 17:51:00,1.6862,1.6864,1.6859,1.68615,260900000.0
2009-11-05 17:52:00,1.6862,1.6864,1.686,1.6862,236300000.0
2009-11-05 17:53:00,1.6862,1.68625,1.68595,1.68615,168400000.0
2009-11-05 17:54:00,1.68615,1.6863,1.68605,1.68625,121500000.0
2009-11-05 17:55:00,1.68625,1.68635,1.6859,1.686,138700000.0
2009-11-05 17:56:00,1.686,1.6861,1.68585,1.68595,178800000.0
2009-11-05 17:57:00,1.68595,1.686,1.68565,1.68575,115000000.0
2009-11-05 17:58:00,1.6857,1.68575,1.6853,1.6856,263400000.0
2009-11-05 17:59:00,1.6855,1.68575,1.68495,1.68495,291700000.0
2009-11-05 18:00:00,1.68495,1.68525,1.6846,1.685,281700000.0
2009-11-05 18:01:00,1.685,1.6854,1.68495,1.68505,192000000.0
2009-11-05 18:02:00,1.68505,1.6851,1.6849,1.6849,152900000.0
2009-11-05 18:03:00,1.6849,1.68515,1.6847,1.6848,197500000.0
2009-11-05 18:04:00,1.68485,1.68525,1.68465,1.6852,228200000.0
2009-11-05 18:05:00,1.68525,1.68525,1.68495,1.68505,264700000.0
2009-11-05 18:06:00,1.68495,1.6852,1.68485,1.6851,155800000.0
2009-11-05 18:07:00,1.6851,1.6852,1.68495,1.68495,259700000.0
2009-11-05 18:08:00,1.685,1.685,1.68455,1.6849,219600000.0
2009-11-05 18:09:00,1.685,1.6853,1.68495,1.685,217000000.0
2009-11-05 18:10:00,1.68505,1.6853,1.685,1.68505,99400000.0
2009-11-05 18:11:00,1.68505,1.6852,1.68475,1.68515,226699999.0
2009-11-05 18:12:00,1.68515,1.6852,1.68495,1.68515,155800000.0
2009-11-05 18:13:00,1.68515,1.6854,1.68505,1.68525,241300000.0
2009-11-05 18:14:00,1.68525,1.6853,1.6848,1.68485,225200000.0
2009-11-05 18:15:00,1.6849,1.6853,1.6847,1.6852,242100000.0
2009-11-05 18:16:00,1.6852,1.6852,1.6848,1.68485,152800000.0
2009-11-05 18:17:00,1.68485,1.68485,1.68465,1.6847,187300000.0
2009-11-05 18:18:00,1.6847,1.6848,1.68385,1.6843,262100000.0
2009-11-05 18:19:00,1.6843,1.6845,1.68415,1.6845,174200000.0
2009-11-05 18:20:00,1.6845,1.68455,1.68405,1.6842,174900000.0
2009-11-05 18:21:00,1.6842,1.6847,1.6841,1.6844,244400000.0
2009-11-05 18:22:00,1.6844,1.68455,1.68415,1.6843,139000000.0
2009-11-05 18:23:00,1.68435,1.6844,1.6841,1.68415,79800000.0
2009-11-05 18:24:00,1.68415,1.68425,1.6839,1.6839,40400000.0
2009-11-05 18:25:00,1.68385,1.684,1.68385,1.68395,63900000.0
2009-11-05 18:26:00,1.68395,1.68395,1.68375,1.6838,112300000.0
2009-11-05 18:27:00,1.6838,1.684,1.6838,1.684,81300000.0
2009-11-05 18:28:00,1.68405,1.6843,1.68385,1.68385,73800000.0
2009-11-05 18:29:00,1.68385,1.6839,1.6833,1.6833,104300000.0
2009-11-05 18:30:00,1.6833,1.6835,1.683,1.6831,290300000.0
2009-11-05 18:31:00,1.6832,1.6833,1.6831,1.6832,309700000.0
2009-11-05 18:32:00,1.6832,1.6835,1.6831,1.68325,225800000.0
2009-11-05 18:33:00,1.68325,1.68345,1.683,1.683,336800000.0
2009-11-05 18:34:00,1.68295,1.68355,1.68295,1.6833,296900000.0
2009-11-05 18:35:00,1.6833,1.68365,1.6833,1.68365,195400000.0
2009-11-05 18:36:00,1.68365,1.6838,1.6835,1.6836,238700000.0
2009-11-05 18:37:00,1.68355,1.6839,1.6834,1.6839,299400000.0
2009-11-05 18:38:00,1.6839,1.68435,1.6838,1.68425,252200000.0
2009-11-05 18:39:00,1.68425,1.68425,1.684,1.684,327100000.0
2009-11-05 18:40:00,1.684,1.684,1.6835,1.68355,286800000.0
2009-11-05 18:41:00,1.6836,1.68375,1.6834,1.68375,129900000.0
2009-11-05 18:42:00,1.68375,1.68385,1.6835,1.6835,160900000.0
2009-11-05 18:43:00,1.6835,1.6836,1.68325,1.6833,180600000.0
2009-11-05 18:44:00,1.68335,1.68345,1.68325,1.68325,295900000.0
2009-11-05 18:45:00,1.6833,1.6837,1.6833,1.68365,193900000.0
2009-11-05 18:46:00,1.68365,1.6841,1.68355,1.68405,210400000.0
2009-11-05 18:47:00,1.684,1.6841,1.6837,1.68375,210200000.0
2009-11-05 18:48:00,1.6838,1.68485,1.6838,1.68465,269100000.0
2009-11-05 18:49:00,1.68465,1.68485,1.684,1.68405,300200000.0
2009-11-05 18:50:00,1.68405,1.68415,1.6835,1.6838,273700000.0
2009-11-05 18:51:00,1.6839,1.68435,1.6839,1.68405,334900000.0
2009-11-05 18:52:00,1.68405,1.6842,1.6838,1.68415,231700000.0
2009-11-05 18:53:00,1.6842,1.68435,1.6839,1.6841,189800000.0
2009-11-05 18:54:00,1.6841,1.68435,1.6841,1.6842,126900000.0
2009-11-05 18:55:00,1.6842,1.68435,1.68405,1.68435,189800000.0
2009-11-05 18:56:00,1.68435,1.6845,1.68415,1.6844,192800000.0
2009-11-05 18:57:00,1.6844,1.68465,1.6842,1.6846,187600000.0
2009-11-05 18:58:00,1.6846,1.6846,1.6841,1.68415,274600000.0
2009-11-05 18:59:00,1.6841,1.68445,1.6841,1.68445,224600000.0
2009-11-05 19:00:00,1.68445,1.68505,1.68435,1.68495,231300000.0
2009-11-05 19:01:00,1.685,1.68535,1.68485,1.68485,170300000.0
2009-11-05 19:02:00,1.68485,1.6854,1.68485,1.68535,303500000.0
2009-11-05 19:03:00,1.68535,1.68595,1.68535,1.6858,262300000.0
2009-11-05 19:04:00,1.6858,1.686,1.68565,1.68565,302300000.0
2009-11-05 19:05:00,1.68575,1.68575,1.6854,1.6854,186900000.0
2009-11-05 19:06:00,1.68535,1.68565,1.6852,1.68535,286800000.0
2009-11-05 19:07:00,1.6854,1.68595,1.68525,1.6859,393800000.0
2009-11-05 19:08:00,1.6859,1.68595,1.6857,1.6858,341400000.0
2009-11-05 19:09:00,1.6858,1.6859,1.6857,1.6858,238500000.0
2009-11-05 19:10:00,1.6858,1.68605,1.6857,1.68595,283000000.0
2009-11-05 19:11:00,1.68595,1.68615,1.6858,1.68595,465800000.0
2009-11-05 19:12:00,1.6859,1.6861,1.6859,1.6861,288400000.0
2009-11-05 19:13:00,1.68605,1.6862,1.6857,1.68575,345400000.0
2009-11-05 19:14:00,1.68575,1.68585,1.6856,1.6856,335300000.0
2009-11-05 19:15:00,1.6856,1.68625,1.68555,1.6861,306900000.0
2009-11-05 19:16:00,1.6861,1.68615,1.68595,1.68595,183600000.0
2009-11-05 19:17:00,1.686,1.68625,1.6858,1.686,278400000.0
2009-11-05 19:18:00,1.68595,1.6861,1.6855,1.6855,270400000.0
2009-11-05 19:19:00,1.68555,1.68585,1.6855,1.68555,209100000.0
2009-11-05 19:20:00,1.6855,1.68555,1.68525,1.68545,212900000.0
2009-11-05 19:21:00,1.6855,1.6858,1.68525,1.68565,180300000.0
2009-11-05 19:22:00,1.68565,1.6858,1.6855,1.6857,141800000.0
2009-11-05 19:23:00,1.6857,1.68595,1.6853,1.6854,162200000.0
2009-11-05 19:24:00,1.68545,1.6857,1.6853,1.6857,232400000.0
2009-11-05 19:25:00,1.6857,1.6861,1.68565,1.6859,261400000.0
2009-11-05 19:26:00,1.6859,1.68605,1.6857,1.686,353000000.0
2009-11-05 19:27:00,1.686,1.68605,1.68575,1.68575,354900000.0
2009-11-05 19:28:00,1.68575,1.686,1.6856,1.68595,236000000.0
2009-11-05 19:29:00,1.68595,1.68605,1.6859,1.68595,111600000.0
2009-11-05 19:30:00,1.68595,1.68605,1.6859,1.686,65000000.0
2009-11-05 19:31:00,1.686,1.68625,1.68595,1.686,297900000.0
2009-11-05 19:32:00,1.68605,1.68605,1.68555,1.6856,428400000.0
2009-11-05 19:33:00,1.6856,1.6856,1.6853,1.68545,322800000.0
2009-11-05 19:34:00,1.68545,1.68565,1.68535,1.68545,388100000.0
2009-11-05 19:35:00,1.68535,1.68535,1.6849,1.68505,263400000.0
2009-11-05 19:36:00,1.68505,1.68525,1.6848,1.68485,189700000.0
2009-11-05 19:37:00,1.68485,1.68495,1.68475,1.6849,170000000.0
2009-11-05 19:38:00,1.6849,1.6852,1.68485,1.6852,156400000.0
2009-11-05 19:39:00,1.6852,1.6853,1.685,1.68515,358500000.0
2009-11-05 19:40:00,1.68515,1.6853,1.6851,1.6852,146100000.0
2009-11-05 19:41:00,1.68515,1.6854,1.6851,1.6852,217400000.0
2009-11-05 19:42:00,1.68525,1.6854,1.68515,1.68525,219200000.0
2009-11-05 19:43:00,1.68525,1.6856,1.68525,1.6856,123000000.0
2009-11-05 19:44:00,1.6856,1.68615,1.6856,1.68585,167900000.0
2009-11-05 19:45:00,1.68585,1.6861,1.6857,1.6861,155800000.0
2009-11-05 19:46:00,1.68605,1.6863,1.68605,1.6862,336300000.0
2009-11-05 19:47:00,1.6862,1.68625,1.686,1.6861,239700000.0
2009-11-05 19:48:00,1.68605,1.6862,1.68595,1.686,239400000.0
2009-11-05 19:49:00,1.68605,1.68635,1.68595,1.68605,419900000.0
2009-11-05 19:50:00,1.68605,1.6863,1.686,1.68615,192500000.0
2009-11-05 19:51:00,1.68615,1.6862,1.6858,1.68605,152600000.0
2009-11-05 19:52:00,1.68605,1.6863,1.68565,1.68615,190500000.0
2009-11-05 19:53:00,1.68615,1.68625,1.6857,1.6857,152000000.0
2009-11-05 19:54:00,1.6857,1.68575,1.6854,1.6856,148600000.0
2009-11-05 19:55:00,1.68555,1.6857,1.68535,1.6856,189200000.0
2009-11-05 19:56:00,1.6856,1.68575,1.68545,1.6857,138500000.0
2009-11-05 19:57:00,1.6857,1.6862,1.68555,1.6862,133900000.0
2009-11-05 19:58:00,1.68615,1.68625,1.6861,1.6862,204600000.0
2009-11-05 19:59:00,1.6862,1.6863,1.68585,1.68625,135000000.0
2009-11-05 20:00:00,1.68625,1.6865,1.68615,1.6863,149800000.0
2009-11-05 20:01:00,1.6863,1.68675,1.68625,1.68675,74800000.0
2009-11-05 20:02:00,1.6867,1.6867,1.68645,1.6865,99900000.0
2009-11-05 20:03:00,1.68645,1.68685,1.68645,1.68685,110600000.0
2009-11-05 20:04:00,1.68695,1.68695,1.6864,1.68645,144200000.0
2009-11-05 20:05:00,1.6865,1.6866,1.6865,1.6866,17700000.0
2009-11-05 20:06:00,1.6866,1.68695,1.68645,1.6867,221400000.0
2009-11-05 20:07:00,1.6866,1.68715,1.68645,1.6871,245200000.0
2009-11-05 20:08:00,1.68705,1.68705,1.687,1.687,56000000.0
2009-11-05 20:09:00,1.687,1.68705,1.68665,1.68675,384000000.0
2009-11-05 20:10:00,1.68675,1.68725,1.68675,1.687,283100000.0
2009-11-05 20:11:00,1.6871,1.6872,1.6868,1.6868,143400000.0
2009-11-05 20:12:00,1.68685,1.68695,1.68645,1.6866,165800000.0
2009-11-05 20:13:00,1.6866,1.6867,1.6863,1.6864,138300000.0
2009-11-05 20:14:00,1.6864,1.6864,1.68595,1.68595,151000000.0
2009-11-05 20:15:00,1.68595,1.68635,1.68585,1.6863,247700000.0
2009-11-05 20:16:00,1.6863,1.6865,1.6861,1.68615,287300000.0
2009-11-05 20:17:00,1.68615,1.6863,1.68605,1.68625,329000000.0
2009-11-05 20:18:00,1.68625,1.6863,1.6861,1.68625,208100000.0
2009-11-05 20:19:00,1.68625,1.68625,1.68595,1.68605,216100000.0
2009-11-05 20:20:00,1.68605,1.6861,1.68575,1.68605,344600000.0
2009-11-05 20:21:00,1.68605,1.6863,1.68605,1.6861,160200000.0
2009-11-05 20:22:00,1.68615,1.68615,1.6861,1.68615,39600000.0
2009-11-05 20:23:00,1.68615,1.68645,1.6859,1.68635,180000000.0
2009-11-05 20:24:00,1.68635,1.6866,1.6863,1.68655,249100000.0
2009-11-05 20:25:00,1.6865,1.68655,1.68615,1.68625,162100000.0
2009-11-05 20:26:00,1.68625,1.6867,1.68625,1.6867,71200000.0
2009-11-05 20:27:00,1.6867,1.6867,1.6866,1.68665,72500000.0
2009-11-05 20:28:00,1.68665,1.68665,1.68625,1.6863,211400000.0
2009-11-05 20:29:00,1.6863,1.6864,1.68615,1.68625,298000000.0
2009-11-05 20:30:00,1.6862,1.6863,1.6858,1.68595,168100000.0
2009-11-05 20:31:00,1.6859,1.6861,1.68565,1.68565,119600000.0
2009-11-05 20:32:00,1.6856,1.68585,1.6856,1.6858,101000000.0
2009-11-05 20:33:00,1.6858,1.6858,1.6855,1.6855,108100000.0
2009-11-05 20:34:00,1.6855,1.6856,1.6855,1.68555,20500000.0
2009-11-05 20:35:00,1.68555,1.68575,1.68545,1.68575,167000000.0
2009-11-05 20:36:00,1.68575,1.686,1.6857,1.686,104000000.0
2009-11-05 20:37:00,1.686,1.68605,1.68565,1.6858,92100000.0
2009-11-05 20:38:00,1.68585,1.68585,1.68545,1.68545,110800000.0
2009-11-05 20:39:00,1.68545,1.68565,1.68535,1.6856,80700000.0
2009-11-05 20:40:00,1.68555,1.6857,1.68555,1.6856,48000000.0
2009-11-05 20:41:00,1.68555,1.6859,1.68545,1.6858,212600000.0
2009-11-05 20:42:00,1.6858,1.6862,1.6858,1.6862,85100000.0
2009-11-05 20:43:00,1.68625,1.6863,1.68605,1.6863,80500000.0
2009-11-05 20:44:00,1.6863,1.6866,1.6863,1.6866,59500000.0
2009-11-05 20:45:00,1.6866,1.68695,1.6866,1.6868,92700000.0
2009-11-05 20:46:00,1.68675,1.6873,1.6867,1.6872,169600000.0
2009-11-05 20:47:00,1.6872,1.68745,1.68715,1.68735,250200000.0
2009-11-05 20:48:00,1.68735,1.6876,1.68735,1.6874,120400000.0
2009-11-05 20:49:00,1.6874,1.6875,1.68725,1.6874,216700000.0
2009-11-05 20:50:00,1.6874,1.6876,1.68735,1.68745,237500000.0
2009-11-05 20:51:00,1.6874,1.6874,1.6869,1.68695,222500000.0
2009-11-05 20:52:00,1.6869,1.68695,1.68665,1.6869,253200000.0
2009-11-05 20:53:00,1.68695,1.6871,1.6868,1.6871,191900000.0
2009-11-05 20:54:00,1.68705,1.6871,1.68665,1.68665,174100000.0
2009-11-05 20:55:00,1.68665,1.6868,1.68655,1.68665,104100000.0
2009-11-05 20:56:00,1.68665,1.6867,1.6865,1.6866,126500000.0
2009-11-05 20:57:00,1.6866,1.68665,1.6863,1.68635,123100000.0
2009-11-05 20:58:00,1.68635,1.6864,1.68605,1.68605,96200000.0
2009-11-05 20:59:00,1.6861,1.6862,1.68605,1.6861,162600000.0
2009-11-05 21:00:00,1.6861,1.6863,1.6861,1.6862,79500000.0
2009-11-05 21:01:00,1.6861,1.6861,1.68585,1.68585,64400000.0
2009-11-05 21:02:00,1.68585,1.686,1.6857,1.686,105100000.0
2009-11-05 21:03:00,1.686,1.6862,1.6859,1.68595,118400000.0
2009-11-05 21:04:00,1.68595,1.68615,1.68585,1.68605,135500000.0
2009-11-05 21:05:00,1.68605,1.68615,1.6858,1.6858,200100000.0
2009-11-05 21:06:00,1.6858,1.6858,1.6856,1.6857,176400000.0
2009-11-05 21:07:00,1.6857,1.68575,1.68545,1.6856,190100000.0
2009-11-05 21:08:00,1.68555,1.68575,1.68545,1.6857,105000000.0
2009-11-05 21:09:00,1.68575,1.6859,1.6855,1.68555,200300000.0
2009-11-05 21:10:00,1.68555,1.68595,1.6855,1.68595,129400000.0
2009-11-05 21:11:00,1.68595,1.6861,1.6859,1.6859,203300000.0
2009-11-05 21:12:00,1.6859,1.68645,1.6859,1.6864,179400000.0
2009-11-05 21:13:00,1.6864,1.68655,1.68625,1.68645,105600000.0
2009-11-05 21:14:00,1.68645,1.6865,1.6862,1.68625,129800000.0
2009-11-05 21:15:00,1.68625,1.6865,1.6859,1.68595,157000000.0
2009-11-05 21:16:00,1.68595,1.68615,1.68595,1.68615,21000000.0
2009-11-05 21:17:00,1.6862,1.6866,1.6862,1.68645,89200000.0
2009-11-05 21:18:00,1.6864,1.6868,1.6864,1.68675,100500000.0
2009-11-05 21:19:00,1.68675,1.68685,1.6863,1.6863,69900000.0
2009-11-05 21:20:00,1.6863,1.68635,1.68615,1.6863,43000000.0
2009-11-05 21:21:00,1.68625,1.68635,1.6861,1.6861,63900000.0
2009-11-05 21:22:00,1.68615,1.6862,1.68605,1.6861,57300000.0
2009-11-05 21:23:00,1.6861,1.6862,1.686,1.68605,50800000.0
2009-11-05 21:24:00,1.68605,1.68605,1.6857,1.68575,73700000.0
2009-11-05 21:25:00,1.6857,1.68575,1.6855,1.68555,66900000.0
2009-11-05 21:26:00,1.6855,1.68565,1.68535,1.6854,80200000.0
2009-11-05 21:27:00,1.68545,1.6855,1.6854,1.68545,59500000.0
2009-11-05 21:28:00,1.68545,1.68555,1.68535,1.68545,85600000.0
2009-11-05 21:29:00,1.6855,1.6859,1.68545,1.6858,224800000.0
2009-11-05 21:30:00,1.6858,1.68625,1.6858,1.686,136900000.0
2009-11-05 21:31:00,1.686,1.68605,1.6857,1.6857,59700000.0
2009-11-05 21:32:00,1.6857,1.68575,1.68565,1.68565,36600000.0
2009-11-05 21:33:00,1.68565,1.68575,1.68545,1.68545,64100000.0
2009-11-05 21:34:00,1.68545,1.6856,1.68545,1.6856,61600000.0
2009-11-05 21:35:00,1.6856,1.68585,1.6856,1.6856,32400000.0
2009-11-05 21:36:00,1.68565,1.6857,1.6856,1.68565,64400000.0
2009-11-05 21:37:00,1.68565,1.6857,1.68555,1.6856,84900000.0
2009-11-05 21:38:00,1.6856,1.68595,1.68555,1.6859,102200000.0
2009-11-05 21:39:00,1.6859,1.68615,1.6859,1.68595,202300000.0
2009-11-05 21:40:00,1.68595,1.686,1.6857,1.68585,136200000.0
2009-11-05 21:41:00,1.68585,1.68585,1.68565,1.6857,158000000.0
2009-11-05 21:42:00,1.6857,1.68575,1.6857,1.68575,43000000.0
2009-11-05 21:43:00,1.68575,1.68585,1.68575,1.6858,122400000.0
2009-11-05 21:44:00,1.6858,1.6858,1.68565,1.68575,171200000.0
2009-11-05 21:45:00,1.6858,1.6858,1.6857,1.6857,81500000.0
2009-11-05 21:46:00,1.68565,1.6858,1.68565,1.6858,90100000.0
2009-11-05 21:47:00,1.6858,1.6858,1.68565,1.68575,69800000.0
2009-11-05 21:48:00,1.68575,1.68575,1.6856,1.68565,115700000.0
2009-11-05 21:49:00,1.68565,1.6858,1.68555,1.6857,108900000.0
2009-11-05 21:50:00,1.68565,1.68595,1.6855,1.6859,202900000.0
2009-11-05 21:51:00,1.6859,1.68635,1.6859,1.6862,209100000.0
2009-11-05 21:52:00,1.686,1.686,1.6856,1.6858,204000000.0
2009-11-05 21:53:00,1.68575,1.6858,1.6856,1.6857,131200000.0
2009-11-05 21:54:00,1.68565,1.6857,1.68555,1.6856,132400000.0
2009-11-05 21:55:00,1.68565,1.6858,1.68555,1.68575,163700000.0
2009-11-05 21:56:00,1.68575,1.6858,1.68575,1.68575,94800000.0
2009-11-05 21:57:00,1.68575,1.68585,1.6857,1.6858,55300000.0
2009-11-05 21:58:00,1.6858,1.6859,1.6856,1.6856,100900000.0
2009-11-05 21:59:00,1.6856,1.68605,1.6856,1.686,184600000.0
2009-11-05 22:00:00,1.6859,1.686,1.6858,1.68585,136400000.0
2009-11-05 22:01:00,1.6859,1.68595,1.68575,1.68575,56300000.0
2009-11-05 22:02:00,1.68575,1.6858,1.6857,1.6858,49700000.0
2009-11-05 22:03:00,1.6858,1.68595,1.68545,1.68545,143200000.0
2009-11-05 22:04:00,1.6854,1.68565,1.68535,1.6855,174300000.0
2009-11-05 22:05:00,1.6855,1.68565,1.6855,1.6856,118000000.0
2009-11-05 22:06:00,1.6856,1.68565,1.6854,1.6854,132100000.0
2009-11-05 22:07:00,1.6854,1.68555,1.6854,1.6855,175000000.0
2009-11-05 22:08:00,1.68555,1.68565,1.6854,1.68545,77500000.0
2009-11-05 22:09:00,1.68545,1.68565,1.6854,1.68545,92000000.0
2009-11-05 22:10:00,1.68545,1.68555,1.68545,1.68545,95300000.0
2009-11-05 22:11:00,1.6854,1.68545,1.68525,1.68525,80700000.0
2009-11-05 22:12:00,1.68525,1.68535,1.68525,1.68535,22400000.0
2009-11-05 22:13:00,1.68535,1.6854,1.6852,1.68525,71400000.0
2009-11-05 22:14:00,1.6853,1.6853,1.6852,1.6853,48900000.0
2009-11-05 22:15:00,1.6853,1.6854,1.68515,1.6853,165400000.0
2009-11-05 22:16:00,1.6853,1.68535,1.68515,1.68515,125700000.0
2009-11-05 22:17:00,1.68515,1.68525,1.6849,1.6849,100400000.0
2009-11-05 22:18:00,1.6849,1.68535,1.6849,1.68535,182600000.0
2009-11-05 22:19:00,1.68535,1.6858,1.68535,1.6857,108400000.0
2009-11-05 22:20:00,1.6857,1.68595,1.6857,1.68585,74800000.0
2009-11-05 22:21:00,1.6858,1.68595,1.68555,1.6856,141200000.0
2009-11-05 22:22:00,1.68555,1.6856,1.6855,1.68555,17500000.0
2009-11-05 22:23:00,1.6855,1.6855,1.68505,1.68505,63700000.0
2009-11-05 22:24:00,1.6852,1.68535,1.68515,1.68515,176000000.0
2009-11-05 22:25:00,1.68515,1.6852,1.6851,1.6851,237000000.0
2009-11-05 22:26:00,1.6851,1.68515,1.6849,1.68495,165400000.0
2009-11-05 22:27:00,1.68495,1.685,1.6847,1.68475,115600000.0
2009-11-05 22:28:00,1.68475,1.6849,1.68465,1.6848,185600000.0
2009-11-05 22:29:00,1.6848,1.6848,1.68465,1.6847,79400000.0
2009-11-05 22:30:00,1.68475,1.6848,1.68465,1.6847,81600000.0
2009-11-05 22:31:00,1.6847,1.68515,1.6847,1.6851,137100000.0
2009-11-05 22:32:00,1.68505,1.6851,1.68495,1.685,82400000.0
2009-11-05 22:33:00,1.68495,1.68505,1.6849,1.685,66600000.0
2009-11-05 22:34:00,1.68495,1.6853,1.68495,1.685,67800000.0
2009-11-05 22:35:00,1.685,1.6853,1.685,1.6853,168400000.0
2009-11-05 22:36:00,1.6852,1.6852,1.68505,1.68515,24600000.0
2009-11-05 22:37:00,1.68515,1.68535,1.68505,1.6851,31500000.0
2009-11-05 22:38:00,1.68515,1.68515,1.68505,1.68505,40500000.0
2009-11-05 22:39:00,1.68505,1.68525,1.68505,1.6852,94800000.0
2009-11-05 22:40:00,1.6852,1.6852,1.68495,1.6851,110900000.0
2009-11-05 22:41:00,1.6851,1.6853,1.6851,1.6853,39600000.0
2009-11-05 22:42:00,1.68535,1.68555,1.68525,1.6855,139100000.0
2009-11-05 22:43:00,1.68555,1.68565,1.68535,1.6854,130600000.0
2009-11-05 22:44:00,1.68535,1.6854,1.6853,1.6854,61200000.0
2009-11-05 22:45:00,1.6854,1.6855,1.68515,1.6853,328600000.0
2009-11-05 22:46:00,1.6854,1.6854,1.68515,1.6852,157000000.0
2009-11-05 22:47:00,1.6852,1.68535,1.68515,1.68515,107200000.0
2009-11-05 22:48:00,1.68515,1.68525,1.68515,1.68525,118800000.0
2009-11-05 22:49:00,1.68525,1.68535,1.68515,1.6852,123000000.0
2009-11-05 22:50:00,1.6852,1.6853,1.6851,1.68525,166400000.0
2009-11-05 22:51:00,1.6852,1.6854,1.68515,1.6854,91800000.0
2009-11-05 22:52:00,1.6854,1.68555,1.6853,1.68535,144200000.0
2009-11-05 22:53:00,1.68535,1.68545,1.6852,1.6852,83800000.0
2009-11-05 22:54:00,1.6852,1.68535,1.685,1.68535,153600000.0
2009-11-05 22:55:00,1.68525,1.6853,1.68505,1.68505,140300000.0
2009-11-05 22:56:00,1.68505,1.6852,1.68505,1.68505,68300000.0
2009-11-05 22:57:00,1.68505,1.6852,1.68505,1.6851,67300000.0
2009-11-05 22:58:00,1.6851,1.68535,1.6851,1.6852,80500000.0
2009-11-05 22:59:00,1.68515,1.68535,1.68515,1.6852,118500000.0
2009-11-05 23:00:00,1.6852,1.6852,1.685,1.6851,64000000.0
2009-11-05 23:01:00,1.68515,1.6853,1.68495,1.68515,76900000.0
2009-11-05 23:02:00,1.6852,1.68525,1.68505,1.68515,112400000.0
2009-11-05 23:03:00,1.68515,1.6854,1.68505,1.6852,92200000.0
2009-11-05 23:04:00,1.68525,1.68525,1.68505,1.68515,52800000.0
2009-11-05 23:05:00,1.6852,1.68535,1.68515,1.68525,36200000.0
2009-11-05 23:06:00,1.6852,1.6853,1.6852,1.68525,9000000.0
2009-11-05 23:07:00,1.68525,1.6854,1.6852,1.6852,33400000.0
2009-11-05 23:08:00,1.6852,1.68525,1.6851,1.68515,45800000.0
2009-11-05 23:09:00,1.68515,1.6852,1.68495,1.68495,51000000.0
2009-11-05 23:10:00,1.68495,1.68525,1.6849,1.6852,106800000.0
2009-11-05 23:11:00,1.6852,1.68545,1.68515,1.6852,61500000.0
2009-11-05 23:12:00,1.6852,1.68535,1.68515,1.68535,164100000.0
2009-11-05 23:13:00,1.6854,1.6855,1.6853,1.6854,34300000.0
2009-11-05 23:14:00,1.6855,1.6856,1.68525,1.6854,44400000.0
2009-11-05 23:15:00,1.68545,1.68545,1.68525,1.68535,41700000.0
2009-11-05 23:16:00,1.6853,1.6854,1.68525,1.6854,31000000.0
2009-11-05 23:17:00,1.6854,1.68555,1.68535,1.6855,49500000.0
2009-11-05 23:18:00,1.68555,1.6857,1.68545,1.68545,46900000.0
2009-11-05 23:19:00,1.68545,1.68545,1.6851,1.6852,69400000.0
2009-11-05 23:20:00,1.68515,1.68525,1.6851,1.68515,17100000.0
2009-11-05 23:21:00,1.6852,1.6852,1.685,1.685,34600000.0
2009-11-05 23:22:00,1.68505,1.68525,1.685,1.6852,54700000.0
2009-11-05 23:23:00,1.68515,1.68565,1.68515,1.6856,135800000.0
2009-11-05 23:24:00,1.6856,1.6857,1.6855,1.6856,92700000.0
2009-11-05 23:25:00,1.6856,1.68565,1.6855,1.6855,48800000.0
2009-11-05 23:26:00,1.6855,1.68585,1.68545,1.68585,171200000.0
2009-11-05 23:27:00,1.6858,1.68595,1.6858,1.6859,97200000.0
2009-11-05 23:28:00,1.6859,1.68605,1.6858,1.686,92900000.0
2009-11-05 23:29:00,1.686,1.686,1.6855,1.6855,140800000.0
2009-11-05 23:30:00,1.6855,1.68565,1.6854,1.6855,318400000.0
2009-11-05 23:31:00,1.68545,1.686,1.6854,1.6857,125000000.0
2009-11-05 23:32:00,1.6857,1.6857,1.6856,1.6857,83200000.0
2009-11-05 23:33:00,1.6857,1.68585,1.6856,1.6857,71500000.0
2009-11-05 23:34:00,1.6857,1.68575,1.68565,1.6857,64400000.0
2009-11-05 23:35:00,1.6858,1.68595,1.68575,1.6859,137800000.0
2009-11-05 23:36:00,1.6858,1.68585,1.68555,1.68565,76600000.0
2009-11-05 23:37:00,1.6856,1.68575,1.68555,1.68555,30000000.0
2009-11-05 23:38:00,1.6856,1.6856,1.6855,1.6855,8000000.0
2009-11-05 23:39:00,1.68555,1.68565,1.68525,1.6855,82700000.0
2009-11-05 23:40:00,1.68555,1.6856,1.68535,1.6856,73800000.0
2009-11-05 23:41:00,1.68565,1.6857,1.6854,1.6857,39000000.0
2009-11-05 23:42:00,1.68575,1.68585,1.6857,1.68585,18800000.0
2009-11-05 23:43:00,1.6858,1.6862,1.68565,1.6862,86400000.0
2009-11-05 23:44:00,1.68615,1.68615,1.68535,1.68535,169200000.0
2009-11-05 23:45:00,1.68535,1.68545,1.68505,1.68505,112800000.0
2009-11-05 23:46:00,1.68505,1.68515,1.68495,1.68495,27200000.0
2009-11-05 23:47:00,1.68495,1.685,1.68485,1.685,37500000.0
2009-11-05 23:48:00,1.685,1.685,1.6847,1.6848,31400000.0
2009-11-05 23:49:00,1.6848,1.68485,1.6847,1.68485,23300000.0
2009-11-05 23:50:00,1.68485,1.6849,1.68475,1.6849,52200000.0
2009-11-05 23:51:00,1.68495,1.685,1.6848,1.6848,27100000.0
2009-11-05 23:52:00,1.6848,1.68505,1.6848,1.68505,34000000.0
2009-11-05 23:53:00,1.68505,1.68515,1.68505,1.68515,8000000.0
2009-11-05 23:54:00,1.68515,1.68545,1.68515,1.6854,16400000.0
2009-11-05 23:55:00,1.68535,1.68535,1.6848,1.68485,115000000.0
2009-11-05 23:56:00,1.68495,1.685,1.6845,1.68455,199500000.0
2009-11-05 23:57:00,1.6845,1.6848,1.68435,1.6846,80000000.0
2009-11-05 23:58:00,1.6845,1.68505,1.68435,1.685,90700000.0
2009-11-05 23:59:00,1.685,1.685,1.6845,1.6849,64400000.0
2009-11-06 00:00:00,1.685,1.68545,1.6843,1.68475,54000000.0
2009-11-06 00:01:00,1.68475,1.6849,1.68455,1.6846,34000000.0
2009-11-06 00:02:00,1.68465,1.685,1.6845,1.685,45600000.0
2009-11-06 00:03:00,1.685,1.68505,1.68475,1.6848,41500000.0
2009-11-06 00:04:00,1.68485,1.68505,1.6847,1.6848,33300000.0
2009-11-06 00:05:00,1.6848,1.68485,1.6844,1.6845,69500000.0
2009-11-06 00:06:00,1.68445,1.685,1.68445,1.68455,41000000.0
2009-11-06 00:07:00,1.6846,1.6847,1.68445,1.6847,31500000.0
2009-11-06 00:08:00,1.6847,1.6847,1.68445,1.6847,26500000.0
2009-11-06 00:09:00,1.6846,1.68505,1.6844,1.68475,86900000.0
2009-11-06 00:10:00,1.68475,1.6848,1.68445,1.6848,18300000.0
2009-11-06 00:11:00,1.68475,1.68475,1.68475,1.68475,4000000.0
2009-11-06 00:12:00,1.68475,1.68475,1.6847,1.68475,13000000.0
2009-11-06 00:13:00,1.68475,1.68475,1.68475,1.68475,7000000.0
2009-11-06 00:14:00,1.68475,1.68475,1.68475,1.68475,10000000.0
2009-11-06 00:15:00,1.68475,1.6849,1.68465,1.68465,15000000.0
2009-11-06 00:16:00,1.68465,1.6849,1.68455,1.6848,23600000.0
2009-11-06 00:17:00,1.685,1.68505,1.6848,1.68485,17600000.0
2009-11-06 00:18:00,1.68485,1.68495,1.68475,1.68495,16000000.0
2009-11-06 00:19:00,1.68495,1.6853,1.68475,1.6853,21000000.0
2009-11-06 00:20:00,1.68535,1.68535,1.68515,1.6852,14000000.0
2009-11-06 00:21:00,1.6852,1.6852,1.68475,1.68485,10000000.0
2009-11-06 00:22:00,1.6849,1.6849,1.68485,1.68485,4000000.0
2009-11-06 00:23:00,1.6849,1.6849,1.68485,1.6849,8000000.0
2009-11-06 00:24:00,1.6849,1.6849,1.6848,1.68485,17200000.0
2009-11-06 00:25:00,1.68485,1.68485,1.6848,1.68485,7600000.0
2009-11-06 00:26:00,1.6848,1.6851,1.6848,1.68505,17400000.0
2009-11-06 00:27:00,1.68505,1.6851,1.685,1.685,9000000.0
2009-11-06 00:28:00,1.68495,1.68515,1.6849,1.68495,25200000.0
2009-11-06 00:29:00,1.685,1.685,1.68475,1.6848,17000000.0
2009-11-06 00:30:00,1.6848,1.6848,1.6847,1.6847,15500000.0
2009-11-06 00:31:00,1.6847,1.68485,1.68455,1.6848,20700000.0
2009-11-06 00:32:00,1.6848,1.68505,1.6848,1.68505,17200000.0
2009-11-06 00:33:00,1.6851,1.6851,1.6851,1.6851,2000000.0
2009-11-06 00:34:00,1.6851,1.6851,1.6851,1.6851,1000000.0
2009-11-06 00:35:00,1.68492,1.68492,1.68476,1.68476,61100000.0
2009-11-06 00:36:00,1.6853,1.6853,1.68495,1.68495,12900000.0
2009-11-06 00:37:00,1.68495,1.68495,1.68495,1.68495,1000000.0
2009-11-06 00:38:00,1.68485,1.68495,1.68485,1.68495,7000000.0
2009-11-06 00:39:00,1.6849,1.68515,1.6849,1.6851,32600000.0
2009-11-06 00:40:00,1.68505,1.6851,1.6849,1.6851,39900000.0
2009-11-06 00:41:00,1.68505,1.68505,1.6845,1.6848,46400000.0
2009-11-06 00:42:00,1.68475,1.68485,1.68425,1.68475,59100000.0
2009-11-06 00:43:00,1.68465,1.68465,1.68455,1.6846,25500000.0
2009-11-06 00:44:00,1.68455,1.6846,1.68455,1.6846,11300000.0
2009-11-06 00:45:00,1.68465,1.68465,1.68455,1.6846,13600000.0
2009-11-06 00:46:00,1.68438,1.6844,1.68427,1.68438,128000000.0
2009-11-06 00:47:00,1.68465,1.68465,1.68465,1.68465,4000000.0
2009-11-06 00:48:00,1.68465,1.68465,1.6846,1.6846,4600000.0
2009-11-06 00:49:00,1.6846,1.6846,1.68455,1.68455,4000000.0
2009-11-06 00:50:00,1.68455,1.6846,1.6845,1.6846,12000000.0
2009-11-06 00:51:00,1.68465,1.68475,1.6846,1.68465,13200000.0
2009-11-06 00:52:00,1.68465,1.68465,1.6846,1.68465,4600000.0
2009-11-06 00:53:00,1.68465,1.68465,1.6846,1.68465,5200000.0
2009-11-06 00:54:00,1.68465,1.68465,1.6846,1.68465,6200000.0
2009-11-06 00:55:00,1.68465,1.6847,1.6846,1.6847,13500000.0
2009-11-06 00:56:00,1.6847,1.68485,1.68465,1.68475,20100000.0
2009-11-06 00:57:00,1.6848,1.68485,1.6848,1.6848,6000000.0
2009-11-06 00:58:00,1.68475,1.6848,1.6844,1.6844,22500000.0
2009-11-06 00:59:00,1.6846,1.68465,1.68445,1.68455,25300000.0
2009-11-06 01:00:00,1.68455,1.6847,1.68455,1.6847,58500000.0
2009-11-06 01:01:00,1.6847,1.6848,1.68465,1.6847,40100000.0
2009-11-06 01:02:00,1.6847,1.68485,1.6847,1.6848,26800000.0
2009-11-06 01:03:00,1.68485,1.685,1.68475,1.685,28400000.0
2009-11-06 01:04:00,1.68495,1.68515,1.68495,1.68515,6000000.0
2009-11-06 01:05:00,1.68505,1.68515,1.685,1.68515,19600000.0
2009-11-06 01:06:00,1.685,1.6851,1.685,1.6851,17200000.0
2009-11-06 01:07:00,1.6851,1.6851,1.68495,1.68495,11000000.0
2009-11-06 01:08:00,1.68495,1.68505,1.68495,1.68505,7500000.0
2009-11-06 01:09:00,1.685,1.6851,1.68485,1.68505,26700000.0
2009-11-06 01:10:00,1.68505,1.68545,1.68505,1.6851,47000000.0
2009-11-06 01:11:00,1.6851,1.6852,1.6851,1.68515,7000000.0
2009-11-06 01:12:00,1.6851,1.6851,1.6851,1.6851,1000000.0
2009-11-06 01:13:00,1.6851,1.6851,1.6851,1.6851,1000000.0
2009-11-06 01:14:00,1.6852,1.6852,1.6851,1.6851,12000000.0
2009-11-06 01:15:00,1.685,1.685,1.6849,1.685,7500000.0
2009-11-06 01:16:00,1.685,1.68505,1.685,1.68505,3000000.0
2009-11-06 01:17:00,1.685,1.685,1.68475,1.68495,42200000.0
2009-11-06 01:18:00,1.68495,1.6851,1.68475,1.685,44400000.0
2009-11-06 01:19:00,1.68495,1.68505,1.68495,1.68505,11000000.0
2009-11-06 01:20:00,1.68515,1.68515,1.68475,1.6848,39000000.0
2009-11-06 01:21:00,1.6848,1.68495,1.6845,1.68465,30900000.0
2009-11-06 01:22:00,1.6847,1.6847,1.6846,1.68465,12000000.0
2009-11-06 01:23:00,1.68465,1.68485,1.6846,1.68485,9000000.0
2009-11-06 01:24:00,1.6846,1.6847,1.6845,1.6845,21500000.0
2009-11-06 01:25:00,1.6845,1.68455,1.68425,1.68425,40000000.0
2009-11-06 01:26:00,1.6843,1.68435,1.6842,1.6843,28500000.0
2009-11-06 01:27:00,1.6843,1.6844,1.68415,1.6843,29200000.0
2009-11-06 01:28:00,1.6843,1.68435,1.684,1.68405,53600000.0
2009-11-06 01:29:00,1.684,1.68425,1.684,1.6842,44000000.0
2009-11-06 01:30:00,1.68425,1.6843,1.68415,1.68415,48300000.0
2009-11-06 01:31:00,1.6842,1.6842,1.6839,1.684,68300000.0
2009-11-06 01:32:00,1.68405,1.6841,1.6838,1.6838,30000000.0
2009-11-06 01:33:00,1.68375,1.684,1.68365,1.68365,85300000.0
2009-11-06 01:34:00,1.68365,1.6839,1.68365,1.68385,55900000.0
2009-11-06 01:35:00,1.6839,1.68405,1.68375,1.68395,94700000.0
2009-11-06 01:36:00,1.6838,1.6839,1.6837,1.68375,87000000.0
2009-11-06 01:37:00,1.6837,1.68385,1.6837,1.68385,21200000.0
2009-11-06 01:38:00,1.6838,1.68385,1.6838,1.68385,10000000.0
2009-11-06 01:39:00,1.68385,1.6839,1.6838,1.68385,20200000.0
2009-11-06 01:40:00,1.68385,1.68385,1.68375,1.6838,11000000.0
2009-11-06 01:41:00,1.6838,1.6838,1.6837,1.6837,20700000.0
2009-11-06 01:42:00,1.6837,1.6837,1.6836,1.6837,19300000.0
2009-11-06 01:43:00,1.6836,1.6837,1.6836,1.6837,7600000.0
2009-11-06 01:44:00,1.6837,1.6837,1.68355,1.68355,30700000.0
2009-11-06 01:45:00,1.68355,1.68375,1.68355,1.68375,42500000.0
2009-11-06 01:46:00,1.6837,1.6838,1.6837,1.6838,14100000.0
2009-11-06 01:47:00,1.6838,1.6838,1.6838,1.6838,15900000.0
2009-11-06 01:48:00,1.6838,1.684,1.68375,1.68395,63200000.0
2009-11-06 01:49:00,1.68395,1.6841,1.6839,1.68405,51800000.0
2009-11-06 01:50:00,1.6841,1.68435,1.68405,1.68415,90300000.0
2009-11-06 01:51:00,1.68415,1.68455,1.68415,1.68455,62600000.0
2009-11-06 01:52:00,1.6845,1.6845,1.68405,1.6842,77900000.0
2009-11-06 01:53:00,1.6842,1.6843,1.6842,1.6842,29900000.0
2009-11-06 01:54:00,1.68415,1.6842,1.68415,1.6842,15200000.0
2009-11-06 01:55:00,1.6842,1.6842,1.68405,1.68405,8000000.0
2009-11-06 01:56:00,1.684,1.6841,1.684,1.68405,8800000.0
2009-11-06 01:57:00,1.6842,1.68425,1.68385,1.68385,37500000.0
2009-11-06 01:58:00,1.6839,1.6839,1.6837,1.6837,21000000.0
2009-11-06 01:59:00,1.6837,1.6837,1.6836,1.6836,11000000.0
2009-11-06 02:00:00,1.68365,1.684,1.6835,1.6835,129000000.0
2009-11-06 02:01:00,1.68355,1.68355,1.6833,1.68335,123600000.0
2009-11-06 02:02:00,1.68335,1.6835,1.68335,1.68345,49900000.0
2009-11-06 02:03:00,1.68345,1.6839,1.68345,1.6839,67600000.0
2009-11-06 02:04:00,1.68395,1.68395,1.6836,1.68365,79700000.0
2009-11-06 02:05:00,1.68365,1.68365,1.68355,1.68365,78400000.0
2009-11-06 02:06:00,1.68365,1.68405,1.68355,1.68405,121100000.0
2009-11-06 02:07:00,1.68405,1.68405,1.6837,1.6838,85100000.0
2009-11-06 02:08:00,1.6838,1.6839,1.6837,1.6838,72700000.0
2009-11-06 02:09:00,1.6838,1.68395,1.6838,1.6839,33600000.0
2009-11-06 02:10:00,1.68385,1.68385,1.68365,1.68375,39700000.0
2009-11-06 02:11:00,1.68345,1.68375,1.68345,1.68355,65200000.0
2009-11-06 02:12:00,1.68355,1.68375,1.6833,1.6835,113500000.0
2009-11-06 02:13:00,1.68355,1.68395,1.68355,1.6836,109100000.0
2009-11-06 02:14:00,1.6837,1.6837,1.6834,1.6837,98700000.0
2009-11-06 02:15:00,1.68375,1.6838,1.6837,1.68375,22600000.0
2009-11-06 02:16:00,1.6838,1.6838,1.6837,1.68375,16500000.0
2009-11-06 02:17:00,1.6837,1.68375,1.6836,1.6836,54100000.0
2009-11-06 02:18:00,1.68365,1.6837,1.68335,1.6835,57900000.0
2009-11-06 02:19:00,1.68345,1.68385,1.68335,1.68365,101000000.0
2009-11-06 02:20:00,1.6837,1.68375,1.6834,1.6834,47700000.0
2009-11-06 02:21:00,1.68345,1.6837,1.68345,1.6837,73300000.0
2009-11-06 02:22:00,1.6837,1.68375,1.6834,1.6836,71500000.0
2009-11-06 02:23:00,1.68355,1.68385,1.6835,1.68385,104900000.0
2009-11-06 02:24:00,1.68375,1.68385,1.68345,1.68355,49500000.0
2009-11-06 02:25:00,1.68355,1.68365,1.68345,1.6836,71800000.0
2009-11-06 02:26:00,1.6836,1.6837,1.6834,1.68345,73500000.0
2009-11-06 02:27:00,1.68345,1.6836,1.68325,1.68345,107000000.0
2009-11-06 02:28:00,1.68345,1.6836,1.6834,1.6835,64200000.0
2009-11-06 02:29:00,1.6834,1.6835,1.6833,1.68345,64500000.0
2009-11-06 02:30:00,1.68345,1.68355,1.6831,1.6833,136900000.0
2009-11-06 02:31:00,1.68335,1.68355,1.6832,1.6835,96400000.0
2009-11-06 02:32:00,1.68355,1.68355,1.68315,1.6833,92700000.0
2009-11-06 02:33:00,1.6833,1.68395,1.6832,1.6839,133400000.0
2009-11-06 02:34:00,1.6839,1.6847,1.6839,1.68455,111100000.0
2009-11-06 02:35:00,1.6845,1.68465,1.68425,1.68445,144400000.0
2009-11-06 02:36:00,1.6846,1.68465,1.6843,1.68435,145400000.0
2009-11-06 02:37:00,1.6844,1.68495,1.68435,1.6847,168300000.0
2009-11-06 02:38:00,1.6847,1.6847,1.68425,1.6844,97400000.0
2009-11-06 02:39:00,1.68445,1.6846,1.6843,1.68445,77000000.0
2009-11-06 02:40:00,1.6845,1.68455,1.68395,1.68405,135800000.0
2009-11-06 02:41:00,1.68405,1.68415,1.68375,1.68385,77200000.0
2009-11-06 02:42:00,1.6839,1.68405,1.68375,1.6839,87500000.0
2009-11-06 02:43:00,1.68405,1.6845,1.68395,1.68445,105800000.0
2009-11-06 02:44:00,1.68445,1.68505,1.6843,1.68505,103300000.0
2009-11-06 02:45:00,1.68505,1.6853,1.6849,1.6851,135500000.0
2009-11-06 02:46:00,1.685,1.68555,1.6849,1.68535,115700000.0
2009-11-06 02:47:00,1.68535,1.68565,1.6852,1.6855,75600000.0
2009-11-06 02:48:00,1.6855,1.68555,1.6853,1.68555,53300000.0
2009-11-06 02:49:00,1.68555,1.68555,1.6853,1.6854,71500000.0
2009-11-06 02:50:00,1.6854,1.6854,1.68515,1.6852,61200000.0
2009-11-06 02:51:00,1.68515,1.6852,1.68485,1.68505,70200000.0
2009-11-06 02:52:00,1.68505,1.6855,1.68505,1.68535,80900000.0
2009-11-06 02:53:00,1.68535,1.68535,1.68515,1.6852,60000000.0
2009-11-06 02:54:00,1.6852,1.68535,1.6851,1.6853,72500000.0
2009-11-06 02:55:00,1.6853,1.6855,1.685,1.68515,95700000.0
2009-11-06 02:56:00,1.68515,1.6853,1.68505,1.6853,89500000.0
2009-11-06 02:57:00,1.6853,1.68535,1.68505,1.68525,40300000.0
2009-11-06 02:58:00,1.6852,1.6853,1.68505,1.68505,24000000.0
2009-11-06 02:59:00,1.6851,1.6853,1.68505,1.6853,87000000.0
2009-11-06 03:00:00,1.6852,1.6858,1.6852,1.6857,86800000.0
2009-11-06 03:01:00,1.68565,1.6857,1.68535,1.6855,67000000.0
2009-11-06 03:02:00,1.6855,1.68575,1.68535,1.68545,107900000.0
2009-11-06 03:03:00,1.6855,1.6858,1.68535,1.6857,91500000.0
2009-11-06 03:04:00,1.68575,1.68575,1.6853,1.6855,58000000.0
2009-11-06 03:05:00,1.6855,1.6855,1.68525,1.6853,24000000.0
2009-11-06 03:06:00,1.6853,1.68545,1.6853,1.68545,13000000.0
2009-11-06 03:07:00,1.6854,1.68545,1.68535,1.6854,21600000.0
2009-11-06 03:08:00,1.6854,1.6854,1.68535,1.68535,9000000.0
2009-11-06 03:09:00,1.68535,1.68545,1.68535,1.6854,11500000.0
2009-11-06 03:10:00,1.6854,1.6854,1.68535,1.6854,21500000.0
2009-11-06 03:11:00,1.6854,1.6855,1.6854,1.68545,13600000.0
2009-11-06 03:12:00,1.68545,1.68545,1.6853,1.6854,20000000.0
2009-11-06 03:13:00,1.6854,1.6854,1.68515,1.6852,57700000.0
2009-11-06 03:14:00,1.6852,1.6854,1.68515,1.68535,47400000.0
2009-11-06 03:15:00,1.6853,1.6853,1.68505,1.68515,31600000.0
2009-11-06 03:16:00,1.6851,1.6852,1.68505,1.6851,17600000.0
2009-11-06 03:17:00,1.6851,1.6852,1.685,1.685,30000000.0
2009-11-06 03:18:00,1.685,1.68505,1.685,1.68505,9000000.0
2009-11-06 03:19:00,1.685,1.68505,1.68475,1.6848,28000000.0
2009-11-06 03:20:00,1.68485,1.68495,1.6848,1.68495,30600000.0
2009-11-06 03:21:00,1.6849,1.6849,1.68485,1.6849,18000000.0
2009-11-06 03:22:00,1.6849,1.6849,1.6848,1.68485,39100000.0
2009-11-06 03:23:00,1.6848,1.6853,1.6848,1.68525,39100000.0
2009-11-06 03:24:00,1.68525,1.68535,1.6852,1.68535,55500000.0
2009-11-06 03:25:00,1.6853,1.6856,1.68525,1.6856,68200000.0
2009-11-06 03:26:00,1.68555,1.68555,1.68505,1.6851,55800000.0
2009-11-06 03:27:00,1.6851,1.68535,1.6851,1.68535,53500000.0
2009-11-06 03:28:00,1.68535,1.6854,1.6851,1.68515,35500000.0
2009-11-06 03:29:00,1.68515,1.68525,1.68515,1.68525,12000000.0
2009-11-06 03:30:00,1.68525,1.6853,1.68525,1.6853,31000000.0
2009-11-06 03:31:00,1.6853,1.6853,1.685,1.68515,87000000.0
2009-11-06 03:32:00,1.68515,1.6852,1.6851,1.68515,53000000.0
2009-11-06 03:33:00,1.68515,1.6853,1.6849,1.6849,62300000.0
2009-11-06 03:34:00,1.68495,1.68515,1.6849,1.685,59000000.0
2009-11-06 03:35:00,1.685,1.68515,1.6849,1.68495,61500000.0
2009-11-06 03:36:00,1.68495,1.68495,1.68485,1.6849,39700000.0
2009-11-06 03:37:00,1.68485,1.68495,1.68475,1.6849,45800000.0
2009-11-06 03:38:00,1.6849,1.6849,1.6843,1.6844,32900000.0
2009-11-06 03:39:00,1.6844,1.68465,1.68425,1.68465,56900000.0
2009-11-06 03:40:00,1.68465,1.68495,1.6846,1.68495,43400000.0
2009-11-06 03:41:00,1.68485,1.68485,1.68475,1.68475,38400000.0
2009-11-06 03:42:00,1.6848,1.68485,1.6845,1.6846,61600000.0
2009-11-06 03:43:00,1.6846,1.6849,1.6846,1.6848,44700000.0
2009-11-06 03:44:00,1.6847,1.6848,1.6846,1.6847,60000000.0
2009-11-06 03:45:00,1.6847,1.68485,1.6847,1.6848,52300000.0
2009-11-06 03:46:00,1.6848,1.6849,1.6847,1.6848,33900000.0
2009-11-06 03:47:00,1.6848,1.68515,1.6848,1.6851,52300000.0
2009-11-06 03:48:00,1.68505,1.6851,1.68495,1.68505,35300000.0
2009-11-06 03:49:00,1.685,1.68535,1.68495,1.68525,50600000.0
2009-11-06 03:50:00,1.6853,1.68535,1.68525,1.68535,36000000.0
2009-11-06 03:51:00,1.68535,1.6855,1.68525,1.6855,48700000.0
2009-11-06 03:52:00,1.68555,1.68565,1.68545,1.68555,28000000.0
2009-11-06 03:53:00,1.68545,1.68585,1.68545,1.6858,34600000.0
2009-11-06 03:54:00,1.68585,1.68585,1.68545,1.68555,58600000.0
2009-11-06 03:55:00,1.6854,1.6856,1.6853,1.6856,48000000.0
2009-11-06 03:56:00,1.6856,1.68565,1.6855,1.6856,31700000.0
2009-11-06 03:57:00,1.6857,1.68575,1.68555,1.6857,67600000.0
2009-11-06 03:58:00,1.6857,1.68575,1.6856,1.68565,46100000.0
2009-11-06 03:59:00,1.6857,1.68585,1.68565,1.68565,39500000.0
2009-11-06 04:00:00,1.68575,1.68575,1.68535,1.6856,49600000.0
2009-11-06 04:01:00,1.6856,1.68575,1.68555,1.68575,45000000.0
2009-11-06 04:02:00,1.6857,1.6858,1.68555,1.68555,66800000.0
2009-11-06 04:03:00,1.68555,1.68565,1.68545,1.68555,57300000.0
2009-11-06 04:04:00,1.6856,1.6857,1.68555,1.6857,44300000.0
2009-11-06 04:05:00,1.68565,1.6858,1.68555,1.6858,53800000.0
2009-11-06 04:06:00,1.68585,1.68585,1.6857,1.6857,22000000.0
2009-11-06 04:07:00,1.6857,1.68575,1.68565,1.68575,34400000.0
2009-11-06 04:08:00,1.68575,1.68585,1.6857,1.6858,34000000.0
2009-11-06 04:09:00,1.6858,1.6859,1.68565,1.6857,50900000.0
2009-11-06 04:10:00,1.6857,1.68575,1.6857,1.6857,7000000.0
2009-11-06 04:11:00,1.6857,1.6857,1.6857,1.6857,4300000.0
2009-11-06 04:12:00,1.6857,1.6857,1.68565,1.68565,8300000.0
2009-11-06 04:13:00,1.68565,1.6857,1.6855,1.6856,31400000.0
2009-11-06 04:14:00,1.6855,1.68555,1.6854,1.68545,43600000.0
2009-11-06 04:15:00,1.68555,1.68565,1.68555,1.68555,10400000.0
2009-11-06 04:16:00,1.6855,1.6855,1.68545,1.68545,8000000.0
2009-11-06 04:17:00,1.68545,1.6859,1.68545,1.68585,43000000.0
2009-11-06 04:18:00,1.68585,1.68585,1.68575,1.6858,45500000.0
2009-11-06 04:19:00,1.6858,1.68615,1.68565,1.68605,88700000.0
2009-11-06 04:20:00,1.6861,1.6861,1.68595,1.68605,72400000.0
2009-11-06 04:21:00,1.68605,1.68635,1.68605,1.6862,37200000.0
2009-11-06 04:22:00,1.6862,1.6862,1.68615,1.68615,36400000.0
2009-11-06 04:23:00,1.68605,1.68605,1.6859,1.6859,54000000.0
2009-11-06 04:24:00,1.68585,1.68615,1.68585,1.6861,78400000.0
2009-11-06 04:25:00,1.6861,1.6862,1.68605,1.6862,97000000.0
2009-11-06 04:26:00,1.68615,1.68625,1.686,1.6862,39500000.0
2009-11-06 04:27:00,1.6862,1.68635,1.6862,1.68635,24900000.0
2009-11-06 04:28:00,1.68635,1.68635,1.686,1.68615,35000000.0
2009-11-06 04:29:00,1.68615,1.6864,1.6861,1.6861,54200000.0
2009-11-06 04:30:00,1.6861,1.6864,1.6861,1.6864,46300000.0
2009-11-06 04:31:00,1.68635,1.68645,1.68635,1.68645,16500000.0
2009-11-06 04:32:00,1.68635,1.6864,1.68605,1.6862,32900000.0
2009-11-06 04:33:00,1.6863,1.6864,1.6862,1.68635,39900000.0
2009-11-06 04:34:00,1.6862,1.68625,1.68605,1.6861,34800000.0
2009-11-06 04:35:00,1.6861,1.6861,1.686,1.686,14200000.0
2009-11-06 04:36:00,1.686,1.6861,1.68595,1.68605,37300000.0
2009-11-06 04:37:00,1.68605,1.68605,1.6859,1.68595,23700000.0
2009-11-06 04:38:00,1.68595,1.68615,1.6859,1.68615,41800000.0
2009-11-06 04:39:00,1.6862,1.6862,1.6859,1.6859,59900000.0
2009-11-06 04:40:00,1.68595,1.68595,1.68585,1.68585,7000000.0
2009-11-06 04:41:00,1.6858,1.6859,1.68575,1.68585,46300000.0
2009-11-06 04:42:00,1.6859,1.6859,1.68585,1.6859,17000000.0
2009-11-06 04:43:00,1.68585,1.6859,1.68585,1.68585,10300000.0
2009-11-06 04:44:00,1.68595,1.68605,1.68595,1.68605,15000000.0
2009-11-06 04:45:00,1.686,1.6861,1.68595,1.68605,49900000.0
2009-11-06 04:46:00,1.68605,1.6861,1.6859,1.686,51000000.0
2009-11-06 04:47:00,1.686,1.68605,1.68585,1.68595,44000000.0
2009-11-06 04:48:00,1.686,1.68605,1.6859,1.686,84500000.0
2009-11-06 04:49:00,1.686,1.68635,1.68595,1.686,55000000.0
2009-11-06 04:50:00,1.686,1.68635,1.68585,1.68635,63000000.0
2009-11-06 04:51:00,1.68635,1.6867,1.6863,1.68655,68000000.0
2009-11-06 04:52:00,1.6866,1.68675,1.6864,1.6867,53700000.0
2009-11-06 04:53:00,1.6867,1.68675,1.68665,1.68675,43100000.0
2009-11-06 04:54:00,1.68675,1.68705,1.68675,1.68705,61900000.0
2009-11-06 04:55:00,1.6869,1.6869,1.68675,1.68685,21200000.0
2009-11-06 04:56:00,1.68685,1.68685,1.68665,1.68665,18500000.0
2009-11-06 04:57:00,1.6866,1.6867,1.6866,1.6867,9900000.0
2009-11-06 04:58:00,1.6867,1.68695,1.68665,1.6867,85100000.0
2009-11-06 04:59:00,1.6867,1.6867,1.6864,1.68645,61200000.0
2009-11-06 05:00:00,1.6865,1.6865,1.6864,1.6865,18500000.0
2009-11-06 05:01:00,1.68645,1.6865,1.68625,1.6863,46000000.0
2009-11-06 05:02:00,1.68625,1.6863,1.68605,1.6861,33000000.0
2009-11-06 05:03:00,1.6861,1.6861,1.68585,1.68585,48000000.0
2009-11-06 05:04:00,1.68585,1.6861,1.68585,1.6861,25000000.0
2009-11-06 05:05:00,1.68595,1.68615,1.68595,1.68615,33600000.0
2009-11-06 05:06:00,1.68605,1.6863,1.68605,1.6863,71400000.0
2009-11-06 05:07:00,1.68625,1.6865,1.6862,1.6863,55200000.0
2009-11-06 05:08:00,1.6863,1.68635,1.6862,1.68625,46400000.0
2009-11-06 05:09:00,1.6863,1.6863,1.686,1.6861,35000000.0
2009-11-06 05:10:00,1.68605,1.6862,1.68595,1.6861,64900000.0
2009-11-06 05:11:00,1.6862,1.6862,1.686,1.6861,45000000.0
2009-11-06 05:12:00,1.68615,1.6862,1.68605,1.6861,45200000.0
2009-11-06 05:13:00,1.686,1.6862,1.686,1.68615,84800000.0
2009-11-06 05:14:00,1.6861,1.6861,1.68595,1.68605,9500000.0
2009-11-06 05:15:00,1.68595,1.68605,1.68575,1.6858,52600000.0
2009-11-06 05:16:00,1.6858,1.6866,1.6858,1.6866,87000000.0
2009-11-06 05:17:00,1.68665,1.68675,1.6865,1.6866,39300000.0
2009-11-06 05:18:00,1.68665,1.68675,1.68655,1.6866,28400000.0
2009-11-06 05:19:00,1.6865,1.6871,1.6863,1.6871,64900000.0
2009-11-06 05:20:00,1.68705,1.6871,1.68695,1.687,38000000.0
2009-11-06 05:21:00,1.687,1.68775,1.687,1.68755,75000000.0
2009-11-06 05:22:00,1.68735,1.68735,1.6873,1.68735,16500000.0
2009-11-06 05:23:00,1.6873,1.68735,1.6873,1.6873,14000000.0
2009-11-06 05:24:00,1.6873,1.68735,1.68715,1.68725,21000000.0
2009-11-06 05:25:00,1.6872,1.6873,1.6872,1.68725,13000000.0
2009-11-06 05:26:00,1.6872,1.68725,1.6872,1.68725,8000000.0
2009-11-06 05:27:00,1.6873,1.6873,1.68705,1.68705,21600000.0
2009-11-06 05:28:00,1.68705,1.6873,1.68705,1.68725,38500000.0
2009-11-06 05:29:00,1.68725,1.68725,1.68715,1.6872,21000000.0
2009-11-06 05:30:00,1.6872,1.68735,1.68715,1.68725,57500000.0
2009-11-06 05:31:00,1.68735,1.6874,1.68725,1.68735,22000000.0
2009-11-06 05:32:00,1.68735,1.6874,1.68735,1.68735,15700000.0
2009-11-06 05:33:00,1.6874,1.6875,1.68735,1.68735,38500000.0
2009-11-06 05:34:00,1.68735,1.68745,1.6873,1.6873,56000000.0
2009-11-06 05:35:00,1.6873,1.6874,1.68725,1.6873,19200000.0
2009-11-06 05:36:00,1.68735,1.68735,1.68735,1.68735,1000000.0
2009-11-06 05:37:00,1.68725,1.68735,1.6872,1.68735,8800000.0
2009-11-06 05:38:00,1.6873,1.6874,1.68725,1.68735,19800000.0
2009-11-06 05:39:00,1.6873,1.68775,1.6873,1.68765,39900000.0
2009-11-06 05:40:00,1.6877,1.6878,1.68745,1.68765,54100000.0
2009-11-06 05:41:00,1.68765,1.68775,1.6874,1.6874,50500000.0
2009-11-06 05:42:00,1.68735,1.6875,1.6873,1.6873,47700000.0
2009-11-06 05:43:00,1.6873,1.6874,1.6873,1.6874,13200000.0
2009-11-06 05:44:00,1.6874,1.6874,1.6874,1.6874,2000000.0
2009-11-06 05:45:00,1.6874,1.6874,1.6874,1.6874,2000000.0
2009-11-06 05:46:00,1.68735,1.6874,1.68735,1.6874,13500000.0
2009-11-06 05:47:00,1.6874,1.6874,1.68735,1.6874,13800000.0
2009-11-06 05:48:00,1.6874,1.6874,1.6873,1.68735,33300000.0
2009-11-06 05:49:00,1.6873,1.6873,1.6872,1.6872,27000000.0
2009-11-06 05:50:00,1.68725,1.68735,1.6872,1.6873,49900000.0
2009-11-06 05:51:00,1.6873,1.68745,1.6872,1.6873,65300000.0
2009-11-06 05:52:00,1.6873,1.68735,1.68715,1.68715,52800000.0
2009-11-06 05:53:00,1.68715,1.6872,1.6869,1.6869,27000000.0
2009-11-06 05:54:00,1.6869,1.6871,1.68685,1.68705,61600000.0
2009-11-06 05:55:00,1.6871,1.68715,1.6871,1.6871,14000000.0
2009-11-06 05:56:00,1.68715,1.6873,1.687,1.6872,40400000.0
2009-11-06 05:57:00,1.6872,1.68735,1.6872,1.68725,91800000.0
2009-11-06 05:58:00,1.6873,1.6873,1.68715,1.68715,38500000.0
2009-11-06 05:59:00,1.68715,1.68725,1.6871,1.68725,25000000.0
2009-11-06 06:00:00,1.68725,1.6873,1.6872,1.6873,40600000.0
2009-11-06 06:01:00,1.6873,1.68735,1.6872,1.68725,37000000.0
2009-11-06 06:02:00,1.68725,1.6873,1.6872,1.68725,50000000.0
2009-11-06 06:03:00,1.68725,1.68735,1.68725,1.6873,34100000.0
2009-11-06 06:04:00,1.6873,1.6873,1.6873,1.6873,26000000.0
2009-11-06 06:05:00,1.68725,1.6875,1.68725,1.6875,64500000.0
2009-11-06 06:06:00,1.68745,1.68745,1.68705,1.6871,57600000.0
2009-11-06 06:07:00,1.68715,1.68725,1.68715,1.68725,10900000.0
2009-11-06 06:08:00,1.6872,1.68725,1.6871,1.6872,26000000.0
2009-11-06 06:09:00,1.68715,1.68735,1.6871,1.68715,62100000.0
2009-11-06 06:10:00,1.6872,1.68735,1.68715,1.6872,23000000.0
2009-11-06 06:11:00,1.6871,1.68715,1.687,1.6871,59500000.0
2009-11-06 06:12:00,1.6871,1.68715,1.68705,1.68715,15600000.0
2009-11-06 06:13:00,1.68715,1.68715,1.6871,1.68715,11000000.0
2009-11-06 06:14:00,1.6872,1.68725,1.68715,1.68725,11500000.0
2009-11-06 06:15:00,1.6872,1.6872,1.687,1.68705,4000000.0
2009-11-06 06:16:00,1.6869,1.68745,1.6869,1.68745,55200000.0
2009-11-06 06:17:00,1.6874,1.68775,1.68735,1.68735,62800000.0
2009-11-06 06:18:00,1.68735,1.6874,1.68725,1.6874,24600000.0
2009-11-06 06:19:00,1.6874,1.68745,1.6872,1.68725,31600000.0
2009-11-06 06:20:00,1.68725,1.68745,1.6872,1.68745,30000000.0
2009-11-06 06:21:00,1.6874,1.68775,1.6874,1.68765,62200000.0
2009-11-06 06:22:00,1.68765,1.6877,1.68745,1.68745,45200000.0
2009-11-06 06:23:00,1.68745,1.6876,1.68735,1.68755,44600000.0
2009-11-06 06:24:00,1.68755,1.6877,1.68745,1.6877,58500000.0
2009-11-06 06:25:00,1.6877,1.68795,1.68765,1.68785,73800000.0
2009-11-06 06:26:00,1.68795,1.68795,1.68755,1.6876,70900000.0
2009-11-06 06:27:00,1.68765,1.68795,1.68755,1.6879,74200000.0
2009-11-06 06:28:00,1.6878,1.68815,1.6878,1.68815,48000000.0
2009-11-06 06:29:00,1.6881,1.6882,1.68795,1.688,85800000.0
2009-11-06 06:30:00,1.68795,1.6881,1.68795,1.68795,75100000.0
2009-11-06 06:31:00,1.68795,1.68805,1.68785,1.6879,44800000.0
2009-11-06 06:32:00,1.68785,1.688,1.6878,1.68795,59000000.0
2009-11-06 06:33:00,1.688,1.6881,1.688,1.6881,9100000.0
2009-11-06 06:34:00,1.68805,1.6881,1.6878,1.6879,61400000.0
2009-11-06 06:35:00,1.68795,1.688,1.6878,1.68785,52600000.0
2009-11-06 06:36:00,1.68795,1.68795,1.68775,1.6879,69000000.0
2009-11-06 06:37:00,1.68785,1.6879,1.68775,1.68775,15400000.0
2009-11-06 06:38:00,1.68775,1.6878,1.68765,1.68765,24300000.0
2009-11-06 06:39:00,1.6876,1.68775,1.68745,1.68775,94800000.0
2009-11-06 06:40:00,1.6877,1.6878,1.6874,1.6874,83700000.0
2009-11-06 06:41:00,1.6874,1.6877,1.6874,1.68765,33200000.0
2009-11-06 06:42:00,1.68765,1.6877,1.6876,1.6877,50900000.0
2009-11-06 06:43:00,1.6877,1.6877,1.68765,1.6877,113900000.0
2009-11-06 06:44:00,1.68775,1.68795,1.68765,1.68785,51400000.0
2009-11-06 06:45:00,1.6878,1.68785,1.68765,1.6878,58000000.0
2009-11-06 06:46:00,1.688,1.688,1.68775,1.68785,66000000.0
2009-11-06 06:47:00,1.6878,1.6879,1.6877,1.68785,78600000.0
2009-11-06 06:48:00,1.6878,1.6878,1.68765,1.68765,23200000.0
2009-11-06 06:49:00,1.68775,1.68785,1.6877,1.68775,74200000.0
2009-11-06 06:50:00,1.6878,1.6878,1.6876,1.68765,17000000.0
2009-11-06 06:51:00,1.68765,1.68765,1.6874,1.6876,59100000.0
2009-11-06 06:52:00,1.68765,1.6878,1.68755,1.68765,44400000.0
2009-11-06 06:53:00,1.6876,1.68765,1.6875,1.6876,44500000.0
2009-11-06 06:54:00,1.6875,1.6876,1.6875,1.6875,12500000.0
2009-11-06 06:55:00,1.6874,1.6874,1.68725,1.68725,7000000.0
2009-11-06 06:56:00,1.6872,1.6872,1.68695,1.687,73000000.0
2009-11-06 06:57:00,1.68705,1.68705,1.6869,1.687,23900000.0
2009-11-06 06:58:00,1.687,1.68705,1.68695,1.68705,41300000.0
2009-11-06 06:59:00,1.687,1.6871,1.687,1.68705,25000000.0
2009-11-06 07:00:00,1.687,1.68715,1.687,1.6871,43800000.0
2009-11-06 07:01:00,1.6871,1.6873,1.687,1.68705,52000000.0
2009-11-06 07:02:00,1.68705,1.6872,1.6869,1.6872,62000000.0
2009-11-06 07:03:00,1.68715,1.68725,1.6871,1.68725,13500000.0
2009-11-06 07:04:00,1.68715,1.68725,1.68715,1.68715,16000000.0
2009-11-06 07:05:00,1.687,1.6871,1.6869,1.687,47500000.0
2009-11-06 07:06:00,1.687,1.68705,1.68685,1.687,51000000.0
2009-11-06 07:07:00,1.687,1.68705,1.6869,1.68705,26500000.0
2009-11-06 07:08:00,1.68705,1.68705,1.68685,1.68695,29800000.0
2009-11-06 07:09:00,1.68705,1.68705,1.6869,1.6869,33000000.0
2009-11-06 07:10:00,1.6869,1.68705,1.6869,1.6869,31000000.0
2009-11-06 07:11:00,1.68695,1.68715,1.6869,1.68705,60400000.0
2009-11-06 07:12:00,1.6871,1.68715,1.68695,1.68705,81900000.0
2009-11-06 07:13:00,1.687,1.68705,1.68695,1.68705,34500000.0
2009-11-06 07:14:00,1.68705,1.68715,1.68705,1.68715,60400000.0
2009-11-06 07:15:00,1.6871,1.68725,1.6871,1.68715,12800000.0
2009-11-06 07:16:00,1.6871,1.6871,1.68705,1.6871,29000000.0
2009-11-06 07:17:00,1.6871,1.6871,1.68705,1.6871,16000000.0
2009-11-06 07:18:00,1.68705,1.6872,1.68705,1.68715,34000000.0
2009-11-06 07:19:00,1.68715,1.6872,1.687,1.687,96500000.0
2009-11-06 07:20:00,1.68705,1.68705,1.6869,1.687,26000000.0
2009-11-06 07:21:00,1.68695,1.6871,1.6869,1.687,45900000.0
2009-11-06 07:22:00,1.68705,1.6871,1.68695,1.68705,44300000.0
2009-11-06 07:23:00,1.6871,1.6871,1.6871,1.6871,33700000.0
2009-11-06 07:24:00,1.6871,1.6872,1.6871,1.68715,49500000.0
2009-11-06 07:25:00,1.68715,1.6872,1.6871,1.6871,24200000.0
2009-11-06 07:26:00,1.6872,1.6873,1.6872,1.6873,4200000.0
2009-11-06 07:27:00,1.6873,1.6873,1.68715,1.6873,42100000.0
2009-11-06 07:28:00,1.68735,1.6876,1.68725,1.6876,68900000.0
2009-11-06 07:29:00,1.68755,1.6879,1.68755,1.6877,74700000.0
2009-11-06 07:30:00,1.6877,1.68785,1.6877,1.6878,68000000.0
2009-11-06 07:31:00,1.6878,1.6878,1.68755,1.6878,116200000.0
2009-11-06 07:32:00,1.68785,1.6879,1.6876,1.6876,41000000.0
2009-11-06 07:33:00,1.68765,1.6878,1.68755,1.68765,103300000.0
2009-11-06 07:34:00,1.6877,1.68785,1.6876,1.6876,38900000.0
2009-11-06 07:35:00,1.6877,1.6877,1.68765,1.68765,22100000.0
2009-11-06 07:36:00,1.68755,1.6878,1.68745,1.68765,69700000.0
2009-11-06 07:37:00,1.68765,1.68765,1.68765,1.68765,2800000.0
2009-11-06 07:38:00,1.68765,1.6878,1.68765,1.68775,7000000.0
2009-11-06 07:39:00,1.68775,1.6878,1.6877,1.6878,25200000.0
2009-11-06 07:40:00,1.6878,1.6878,1.6878,1.6878,2800000.0
2009-11-06 07:41:00,1.6878,1.6878,1.68775,1.68775,23800000.0
2009-11-06 07:42:00,1.68775,1.68785,1.68775,1.68775,29400000.0
2009-11-06 07:43:00,1.6877,1.6878,1.6876,1.6877,20500000.0
2009-11-06 07:44:00,1.6877,1.6879,1.6877,1.68785,25100000.0
2009-11-06 07:45:00,1.6879,1.6879,1.6879,1.6879,4300000.0
2009-11-06 07:46:00,1.68795,1.688,1.68795,1.68795,12200000.0
2009-11-06 07:47:00,1.68795,1.68805,1.6878,1.6878,26600000.0
2009-11-06 07:48:00,1.68785,1.688,1.6878,1.68795,32900000.0
2009-11-06 07:49:00,1.688,1.688,1.68785,1.68785,37300000.0
2009-11-06 07:50:00,1.6878,1.688,1.6878,1.6879,65100000.0
2009-11-06 07:51:00,1.6879,1.68805,1.68785,1.68805,72400000.0
2009-11-06 07:52:00,1.6879,1.6881,1.68775,1.68795,60200000.0
2009-11-06 07:53:00,1.6879,1.6879,1.68765,1.68785,94300000.0
2009-11-06 07:54:00,1.68795,1.688,1.68785,1.688,33400000.0
2009-11-06 07:55:00,1.68805,1.6881,1.6877,1.688,74800000.0
2009-11-06 07:56:00,1.6879,1.688,1.6878,1.68785,55600000.0
2009-11-06 07:57:00,1.68785,1.6881,1.6877,1.688,85800000.0
2009-11-06 07:58:00,1.68795,1.6881,1.6878,1.6879,62500000.0
2009-11-06 07:59:00,1.6879,1.68815,1.68785,1.68815,47700000.0
2009-11-06 08:00:00,1.6881,1.6881,1.6877,1.6879,114200000.0
2009-11-06 08:01:00,1.68795,1.68815,1.6876,1.68785,100200000.0
2009-11-06 08:02:00,1.68785,1.68785,1.68765,1.68775,66600000.0
2009-11-06 08:03:00,1.6877,1.68795,1.6877,1.6878,62000000.0
2009-11-06 08:04:00,1.68795,1.68805,1.68785,1.688,93500000.0
2009-11-06 08:05:00,1.688,1.68835,1.68795,1.68805,100400000.0
2009-11-06 08:06:00,1.68805,1.68805,1.68775,1.6878,100800000.0
2009-11-06 08:07:00,1.6878,1.6879,1.6877,1.6877,66100000.0
2009-11-06 08:08:00,1.68765,1.68775,1.68745,1.68775,24600000.0
2009-11-06 08:09:00,1.6876,1.6879,1.6874,1.68745,52800000.0
2009-11-06 08:10:00,1.6875,1.68755,1.6874,1.6875,25000000.0
2009-11-06 08:11:00,1.68745,1.68745,1.687,1.687,34600000.0
2009-11-06 08:12:00,1.687,1.687,1.6867,1.68685,28600000.0
2009-11-06 08:13:00,1.6869,1.68705,1.68665,1.6867,49100000.0
2009-11-06 08:14:00,1.68675,1.68695,1.6867,1.6869,57100000.0
2009-11-06 08:15:00,1.6869,1.6871,1.68675,1.68675,54800000.0
2009-11-06 08:16:00,1.68675,1.68675,1.68665,1.6867,17300000.0
2009-11-06 08:17:00,1.6866,1.6867,1.68605,1.6861,88600000.0
2009-11-06 08:18:00,1.68615,1.6867,1.6861,1.6865,73400000.0
2009-11-06 08:19:00,1.68645,1.68675,1.68645,1.6866,70100000.0
2009-11-06 08:20:00,1.6866,1.68665,1.6865,1.6865,77800000.0
2009-11-06 08:21:00,1.6865,1.6866,1.68625,1.6865,136800000.0
2009-11-06 08:22:00,1.6865,1.68675,1.68625,1.6864,148900000.0
2009-11-06 08:23:00,1.6864,1.6865,1.6864,1.68645,76000000.0
2009-11-06 08:24:00,1.68645,1.6867,1.68645,1.6867,48300000.0
2009-11-06 08:25:00,1.6866,1.6868,1.6866,1.68675,63400000.0
2009-11-06 08:26:00,1.6867,1.6868,1.68665,1.68675,40600000.0
2009-11-06 08:27:00,1.68675,1.68675,1.68645,1.68645,34400000.0
2009-11-06 08:28:00,1.6865,1.6868,1.68645,1.6866,55100000.0
2009-11-06 08:29:00,1.6866,1.6869,1.6866,1.68685,90700000.0
2009-11-06 08:30:00,1.68685,1.68695,1.68665,1.68685,65100000.0
2009-11-06 08:31:00,1.68685,1.68695,1.6867,1.68685,66800000.0
2009-11-06 08:32:00,1.68685,1.6869,1.68675,1.68685,51600000.0
2009-11-06 08:33:00,1.68685,1.6869,1.68675,1.6868,53100000.0
2009-11-06 08:34:00,1.6868,1.6868,1.6868,1.6868,1000000.0
2009-11-06 08:35:00,1.68675,1.68685,1.68675,1.6868,24100000.0
2009-11-06 08:36:00,1.6868,1.6869,1.6868,1.6868,55300000.0
2009-11-06 08:37:00,1.6868,1.68685,1.6867,1.68675,57000000.0
2009-11-06 08:38:00,1.6867,1.68675,1.68625,1.68625,47800000.0
2009-11-06 08:39:00,1.68625,1.68625,1.68565,1.68565,137900000.0
2009-11-06 08:40:00,1.68565,1.68575,1.6854,1.68575,134300000.0
2009-11-06 08:41:00,1.68575,1.68605,1.6857,1.68585,100700000.0
2009-11-06 08:42:00,1.68585,1.68595,1.6856,1.6856,106100000.0
2009-11-06 08:43:00,1.6856,1.68565,1.68535,1.6854,16100000.0
2009-11-06 08:44:00,1.68545,1.68575,1.68545,1.6857,59500000.0
2009-11-06 08:45:00,1.6857,1.686,1.6854,1.6854,54200000.0
2009-11-06 08:46:00,1.6854,1.68575,1.6854,1.68565,68000000.0
2009-11-06 08:47:00,1.68565,1.6861,1.68555,1.686,65100000.0
2009-11-06 08:48:00,1.6859,1.6862,1.68585,1.68615,55500000.0
2009-11-06 08:49:00,1.6861,1.68655,1.6861,1.68655,47000000.0
2009-11-06 08:50:00,1.68665,1.68665,1.6865,1.68655,18000000.0
2009-11-06 08:51:00,1.6866,1.6866,1.68635,1.68645,13000000.0
2009-11-06 08:52:00,1.6865,1.68655,1.68625,1.68625,31000000.0
2009-11-06 08:53:00,1.6862,1.6862,1.6861,1.6862,21200000.0
2009-11-06 08:54:00,1.6862,1.6863,1.686,1.6863,59500000.0
2009-11-06 08:55:00,1.6863,1.68655,1.6863,1.68645,63700000.0
2009-11-06 08:56:00,1.6864,1.6864,1.6861,1.68625,53800000.0
2009-11-06 08:57:00,1.6863,1.68635,1.68615,1.6862,87600000.0
2009-11-06 08:58:00,1.6862,1.6863,1.6861,1.68625,67100000.0
2009-11-06 08:59:00,1.68625,1.68625,1.68615,1.68615,20000000.0
2009-11-06 09:00:00,1.68615,1.6863,1.68615,1.6863,36700000.0
2009-11-06 09:01:00,1.6863,1.68645,1.68605,1.68615,46600000.0
2009-11-06 09:02:00,1.68615,1.6862,1.686,1.686,64500000.0
2009-11-06 09:03:00,1.686,1.686,1.68595,1.686,30000000.0
2009-11-06 09:04:00,1.686,1.686,1.6857,1.6857,63000000.0
2009-11-06 09:05:00,1.68575,1.68625,1.6857,1.68625,61400000.0
2009-11-06 09:06:00,1.6863,1.6869,1.6863,1.6869,155000000.0
2009-11-06 09:07:00,1.6868,1.6869,1.68675,1.68685,56500000.0
2009-11-06 09:08:00,1.6868,1.68695,1.68665,1.68685,74600000.0
2009-11-06 09:09:00,1.6869,1.6873,1.6869,1.6873,83400000.0
2009-11-06 09:10:00,1.6873,1.68755,1.6873,1.6874,42200000.0
2009-11-06 09:11:00,1.6873,1.6876,1.6872,1.68735,126800000.0
2009-11-06 09:12:00,1.68735,1.6874,1.68715,1.68725,103500000.0
2009-11-06 09:13:00,1.68725,1.6874,1.68715,1.68725,101700000.0
2009-11-06 09:14:00,1.6872,1.68745,1.6872,1.68735,137500000.0
2009-11-06 09:15:00,1.68735,1.6875,1.6873,1.6874,111800000.0
2009-11-06 09:16:00,1.6874,1.6876,1.6872,1.68725,190700000.0
2009-11-06 09:17:00,1.68725,1.68835,1.68725,1.68835,172100000.0
2009-11-06 09:18:00,1.6884,1.6884,1.6877,1.6878,235200000.0
2009-11-06 09:19:00,1.68795,1.68795,1.68725,1.6874,165300000.0
2009-11-06 09:20:00,1.68745,1.6878,1.68745,1.6878,91000000.0
2009-11-06 09:21:00,1.68785,1.68795,1.6877,1.68795,118800000.0
2009-11-06 09:22:00,1.6879,1.688,1.6877,1.68775,70400000.0
2009-11-06 09:23:00,1.68775,1.688,1.68765,1.68795,121700000.0
2009-11-06 09:24:00,1.68795,1.688,1.68785,1.6879,41500000.0
2009-11-06 09:25:00,1.68795,1.6888,1.68795,1.6888,113000000.0
2009-11-06 09:26:00,1.6888,1.6891,1.6885,1.68885,151300000.0
2009-11-06 09:27:00,1.68895,1.6893,1.68885,1.68925,210300000.0
2009-11-06 09:28:00,1.68935,1.68935,1.6889,1.6891,101500000.0
2009-11-06 09:29:00,1.6891,1.68935,1.68895,1.68915,243000000.0
2009-11-06 09:30:00,1.6891,1.68915,1.68855,1.68915,245600000.0
2009-11-06 09:31:00,1.68915,1.68925,1.689,1.68915,113400000.0
2009-11-06 09:32:00,1.68915,1.68975,1.6891,1.68935,119100000.0
2009-11-06 09:33:00,1.68935,1.68995,1.68935,1.68965,151400000.0
2009-11-06 09:34:00,1.68965,1.6899,1.68955,1.68955,127400000.0
2009-11-06 09:35:00,1.68955,1.68965,1.6892,1.6894,107300000.0
2009-11-06 09:36:00,1.6894,1.68955,1.68935,1.6895,112100000.0
2009-11-06 09:37:00,1.68955,1.6897,1.6894,1.6897,191700000.0
2009-11-06 09:38:00,1.6897,1.68985,1.68935,1.68935,87400000.0
2009-11-06 09:39:00,1.68935,1.6894,1.68925,1.68935,62200000.0
2009-11-06 09:40:00,1.6894,1.68945,1.68925,1.68935,126500000.0
2009-11-06 09:41:00,1.6893,1.6894,1.689,1.68915,191700000.0
2009-11-06 09:42:00,1.68915,1.68915,1.6889,1.689,151400000.0
2009-11-06 09:43:00,1.68895,1.68905,1.6888,1.6889,156500000.0
2009-11-06 09:44:00,1.6889,1.6889,1.6883,1.6883,150400000.0
2009-11-06 09:45:00,1.68835,1.6886,1.68825,1.6886,168500000.0
2009-11-06 09:46:00,1.6886,1.6886,1.6884,1.68855,72200000.0
2009-11-06 09:47:00,1.68855,1.6889,1.6883,1.68865,208800000.0
2009-11-06 09:48:00,1.6886,1.6886,1.6883,1.68855,117800000.0
2009-11-06 09:49:00,1.68845,1.68885,1.6883,1.68835,143800000.0
2009-11-06 09:50:00,1.68835,1.6884,1.6881,1.6881,232100000.0
2009-11-06 09:51:00,1.68815,1.6887,1.68815,1.6884,148000000.0
2009-11-06 09:52:00,1.6884,1.6884,1.68795,1.6883,189700000.0
2009-11-06 09:53:00,1.6883,1.6885,1.6883,1.68845,98800000.0
2009-11-06 09:54:00,1.68845,1.68885,1.68845,1.6888,164200000.0
2009-11-06 09:55:00,1.6888,1.68915,1.68865,1.68905,148100000.0
2009-11-06 09:56:00,1.68905,1.6892,1.6889,1.68905,139500000.0
2009-11-06 09:57:00,1.68905,1.6891,1.68865,1.68885,220000000.0
2009-11-06 09:58:00,1.68885,1.68895,1.6886,1.68885,194800000.0
2009-11-06 09:59:00,1.68885,1.6891,1.6887,1.6887,236900000.0
2009-11-06 10:00:00,1.68885,1.689,1.68855,1.6889,215400000.0
2009-11-06 10:01:00,1.6888,1.68885,1.688,1.688,216500000.0
2009-11-06 10:02:00,1.688,1.68825,1.688,1.68825,97500000.0
2009-11-06 10:03:00,1.68825,1.68855,1.68795,1.68795,160400000.0
2009-11-06 10:04:00,1.688,1.6892,1.688,1.68895,298900000.0
2009-11-06 10:05:00,1.68895,1.68925,1.68875,1.68895,280500000.0
2009-11-06 10:06:00,1.68895,1.68965,1.68895,1.68945,268000000.0
2009-11-06 10:07:00,1.68945,1.68945,1.68835,1.6884,193200000.0
2009-11-06 10:08:00,1.68835,1.68925,1.68835,1.68915,186400000.0
2009-11-06 10:09:00,1.68915,1.68925,1.6888,1.68915,135100000.0
2009-11-06 10:10:00,1.68915,1.6892,1.6887,1.6888,172100000.0
2009-11-06 10:11:00,1.6888,1.6891,1.68855,1.68905,214900000.0
2009-11-06 10:12:00,1.68905,1.6893,1.6886,1.68875,255800000.0
2009-11-06 10:13:00,1.6888,1.6891,1.6888,1.68905,146300000.0
2009-11-06 10:14:00,1.68905,1.68935,1.68905,1.68925,217200000.0
2009-11-06 10:15:00,1.68925,1.6894,1.689,1.68905,164100000.0
2009-11-06 10:16:00,1.6891,1.68915,1.68865,1.68875,163000000.0
2009-11-06 10:17:00,1.68875,1.68895,1.68845,1.6888,247100000.0
2009-11-06 10:18:00,1.6888,1.68885,1.68845,1.6885,272500000.0
2009-11-06 10:19:00,1.6885,1.6888,1.6884,1.68855,209200000.0
2009-11-06 10:20:00,1.68855,1.6887,1.68845,1.6887,189600000.0
2009-11-06 10:21:00,1.6887,1.68885,1.68855,1.6886,155100000.0
2009-11-06 10:22:00,1.6886,1.6886,1.6883,1.6885,180400000.0
2009-11-06 10:23:00,1.6885,1.6886,1.68825,1.6883,116700000.0
2009-11-06 10:24:00,1.68825,1.68845,1.68825,1.68845,141200000.0
2009-11-06 10:25:00,1.68845,1.68845,1.68825,1.6883,144700000.0
2009-11-06 10:26:00,1.6883,1.68845,1.68825,1.6884,90000000.0
2009-11-06 10:27:00,1.6884,1.68845,1.6882,1.68825,173500000.0
2009-11-06 10:28:00,1.6882,1.6883,1.68815,1.68825,115700000.0
2009-11-06 10:29:00,1.68825,1.6884,1.68815,1.68825,120000000.0
2009-11-06 10:30:00,1.68825,1.68835,1.6882,1.68835,78500000.0
2009-11-06 10:31:00,1.6883,1.68855,1.6883,1.6885,152200000.0
2009-11-06 10:32:00,1.68845,1.68855,1.68825,1.68845,152900000.0
2009-11-06 10:33:00,1.6884,1.6885,1.6883,1.68835,107600000.0
2009-11-06 10:34:00,1.68835,1.6886,1.6883,1.68835,104500000.0
2009-11-06 10:35:00,1.68825,1.68835,1.6882,1.6883,120700000.0
2009-11-06 10:36:00,1.68835,1.6888,1.68825,1.68865,91700000.0
2009-11-06 10:37:00,1.6886,1.68875,1.6885,1.68855,114100000.0
2009-11-06 10:38:00,1.68855,1.68865,1.68805,1.68805,254700000.0
2009-11-06 10:39:00,1.6881,1.68815,1.6874,1.68755,202900000.0
2009-11-06 10:40:00,1.68755,1.68775,1.68745,1.6876,231800000.0
2009-11-06 10:41:00,1.68745,1.6877,1.68745,1.6877,182200000.0
2009-11-06 10:42:00,1.68775,1.6879,1.6874,1.6875,294800000.0
2009-11-06 10:43:00,1.6875,1.68765,1.6873,1.6874,202700000.0
2009-11-06 10:44:00,1.6874,1.68765,1.68715,1.6874,299500000.0
2009-11-06 10:45:00,1.68735,1.68735,1.6868,1.68695,280100000.0
2009-11-06 10:46:00,1.68695,1.6873,1.6869,1.6871,223400000.0
2009-11-06 10:47:00,1.6871,1.68715,1.68695,1.68715,190400000.0
2009-11-06 10:48:00,1.68715,1.6872,1.6868,1.68695,168800000.0
2009-11-06 10:49:00,1.68695,1.687,1.68665,1.6867,193600000.0
2009-11-06 10:50:00,1.6867,1.68695,1.68655,1.6867,259800000.0
2009-11-06 10:51:00,1.6867,1.68695,1.68665,1.68695,191900000.0
2009-11-06 10:52:00,1.68695,1.6871,1.68685,1.687,202400000.0
2009-11-06 10:53:00,1.687,1.687,1.6867,1.6867,148800000.0
2009-11-06 10:54:00,1.6867,1.68695,1.68665,1.6867,170000000.0
2009-11-06 10:55:00,1.6867,1.68685,1.6865,1.6868,187200000.0
2009-11-06 10:56:00,1.6868,1.68695,1.68665,1.6869,191700000.0
2009-11-06 10:57:00,1.6869,1.687,1.6867,1.6868,127500000.0
2009-11-06 10:58:00,1.68685,1.6869,1.68625,1.6867,242400000.0
2009-11-06 10:59:00,1.6867,1.68705,1.68655,1.6869,186700000.0
2009-11-06 11:00:00,1.68685,1.68695,1.68665,1.6869,196300000.0
2009-11-06 11:01:00,1.6869,1.687,1.6868,1.68685,99000000.0
2009-11-06 11:02:00,1.68685,1.687,1.68685,1.68695,110700000.0
2009-11-06 11:03:00,1.68695,1.687,1.6868,1.6868,101000000.0
2009-11-06 11:04:00,1.6868,1.68695,1.6867,1.6867,163600000.0
2009-11-06 11:05:00,1.6867,1.6868,1.6865,1.68655,61600000.0
2009-11-06 11:06:00,1.68645,1.6866,1.6864,1.68655,149600000.0
2009-11-06 11:07:00,1.68655,1.68655,1.6863,1.6863,106600000.0
2009-11-06 11:08:00,1.68625,1.68645,1.68615,1.6863,148900000.0
2009-11-06 11:09:00,1.6863,1.6865,1.6862,1.6863,109700000.0
2009-11-06 11:10:00,1.6862,1.6866,1.6862,1.6866,187800000.0
2009-11-06 11:11:00,1.6866,1.68685,1.68645,1.6868,140700000.0
2009-11-06 11:12:00,1.68675,1.68685,1.6867,1.68675,86400000.0
2009-11-06 11:13:00,1.68675,1.68685,1.68665,1.6867,146300000.0
2009-11-06 11:14:00,1.6867,1.6871,1.6867,1.6871,126700000.0
2009-11-06 11:15:00,1.6871,1.68715,1.6868,1.68715,193100000.0
2009-11-06 11:16:00,1.68715,1.68715,1.6868,1.687,160400000.0
2009-11-06 11:17:00,1.687,1.6877,1.6869,1.6876,221600000.0
2009-11-06 11:18:00,1.6876,1.6881,1.68725,1.6879,308100000.0
2009-11-06 11:19:00,1.6879,1.68805,1.6872,1.68735,253500000.0
2009-11-06 11:20:00,1.68735,1.6876,1.68725,1.6873,192100000.0
2009-11-06 11:21:00,1.6873,1.6873,1.6864,1.6866,181500000.0
2009-11-06 11:22:00,1.6866,1.6871,1.68615,1.68615,262800000.0
2009-11-06 11:23:00,1.6862,1.6865,1.68615,1.6865,176500000.0
2009-11-06 11:24:00,1.6865,1.68665,1.68605,1.68625,253000000.0
2009-11-06 11:25:00,1.68625,1.6866,1.68605,1.6866,260200000.0
2009-11-06 11:26:00,1.6866,1.6866,1.6863,1.6864,231700000.0
2009-11-06 11:27:00,1.68645,1.6866,1.68505,1.68505,394400000.0
2009-11-06 11:28:00,1.685,1.6853,1.68475,1.68505,389500000.0
2009-11-06 11:29:00,1.6851,1.6854,1.68505,1.6854,220400000.0
2009-11-06 11:30:00,1.68545,1.687,1.68545,1.68575,227100000.0
2009-11-06 11:31:00,1.68575,1.68575,1.68485,1.68575,319000000.0
2009-11-06 11:32:00,1.6858,1.68585,1.68525,1.6855,345200000.0
2009-11-06 11:33:00,1.6855,1.6857,1.68545,1.68555,287800000.0
2009-11-06 11:34:00,1.68555,1.68565,1.6854,1.6855,215200000.0
2009-11-06 11:35:00,1.6855,1.68575,1.68525,1.6855,202700000.0
2009-11-06 11:36:00,1.6855,1.6858,1.6854,1.68575,233700000.0
2009-11-06 11:37:00,1.68575,1.68705,1.68575,1.68705,246300000.0
2009-11-06 11:38:00,1.687,1.68705,1.6864,1.68685,161000000.0
2009-11-06 11:39:00,1.68685,1.6869,1.68675,1.6868,64500000.0
2009-11-06 11:40:00,1.68685,1.68685,1.68655,1.6866,35000000.0
2009-11-06 11:41:00,1.6866,1.6869,1.68625,1.6867,96400000.0
2009-11-06 11:42:00,1.68675,1.6868,1.6862,1.6865,94200000.0
2009-11-06 11:43:00,1.6865,1.6865,1.6858,1.6861,65700000.0
2009-11-06 11:44:00,1.6861,1.6861,1.68575,1.6858,99300000.0
2009-11-06 11:45:00,1.6858,1.6864,1.6858,1.68625,202800000.0
2009-11-06 11:46:00,1.68625,1.6864,1.68605,1.68625,110200000.0
2009-11-06 11:47:00,1.68625,1.68645,1.68625,1.6864,78600000.0
2009-11-06 11:48:00,1.6864,1.6866,1.6858,1.68585,213700000.0
2009-11-06 11:49:00,1.68585,1.68595,1.6856,1.68575,121900000.0
2009-11-06 11:50:00,1.68575,1.68605,1.68565,1.68585,106200000.0
2009-11-06 11:51:00,1.68585,1.6863,1.68585,1.68615,234800000.0
2009-11-06 11:52:00,1.68615,1.6862,1.68595,1.6862,180100000.0
2009-11-06 11:53:00,1.68625,1.6863,1.68585,1.686,129500000.0
2009-11-06 11:54:00,1.68605,1.6862,1.686,1.6861,112800000.0
2009-11-06 11:55:00,1.68605,1.6862,1.68595,1.6861,144900000.0
2009-11-06 11:56:00,1.6861,1.6863,1.68595,1.68595,218300000.0
2009-11-06 11:57:00,1.68595,1.68595,1.6857,1.6857,164900000.0
2009-11-06 11:58:00,1.6857,1.686,1.6857,1.6859,89900000.0
2009-11-06 11:59:00,1.6859,1.686,1.68525,1.6855,187600000.0
2009-11-06 12:00:00,1.68555,1.6856,1.6853,1.68535,129300000.0
2009-11-06 12:01:00,1.68535,1.68555,1.6853,1.6854,161000000.0
2009-11-06 12:02:00,1.6854,1.68565,1.68535,1.68555,103500000.0
2009-11-06 12:03:00,1.68555,1.6857,1.68545,1.6855,151100000.0
2009-11-06 12:04:00,1.6855,1.68565,1.68525,1.68535,189900000.0
2009-11-06 12:05:00,1.68535,1.6855,1.68525,1.68535,95800000.0
2009-11-06 12:06:00,1.68535,1.68545,1.68525,1.68545,131200000.0
2009-11-06 12:07:00,1.6855,1.6856,1.6853,1.6856,84600000.0
2009-11-06 12:08:00,1.6856,1.6856,1.68525,1.6853,57900000.0
2009-11-06 12:09:00,1.6854,1.6856,1.6853,1.6855,166100000.0
2009-11-06 12:10:00,1.68545,1.68545,1.68475,1.6849,203600000.0
2009-11-06 12:11:00,1.6849,1.6851,1.6846,1.6851,214400000.0
2009-11-06 12:12:00,1.6851,1.6853,1.68495,1.68515,141200000.0
2009-11-06 12:13:00,1.68515,1.6853,1.6851,1.68525,92500000.0
2009-11-06 12:14:00,1.6852,1.6852,1.68485,1.68505,180200000.0
2009-11-06 12:15:00,1.68505,1.68505,1.68445,1.685,193600000.0
2009-11-06 12:16:00,1.68495,1.68505,1.6848,1.68505,131500000.0
2009-11-06 12:17:00,1.685,1.68565,1.6849,1.68525,222900000.0
2009-11-06 12:18:00,1.68525,1.68535,1.68495,1.68495,139000000.0
2009-11-06 12:19:00,1.68495,1.68525,1.68485,1.68525,159100000.0
2009-11-06 12:20:00,1.68525,1.68545,1.68495,1.68515,166600000.0
2009-11-06 12:21:00,1.68515,1.6852,1.68475,1.6848,67400000.0
2009-11-06 12:22:00,1.6848,1.6849,1.6844,1.68445,148800000.0
2009-11-06 12:23:00,1.68445,1.6846,1.6844,1.68455,126600000.0
2009-11-06 12:24:00,1.68445,1.6845,1.68405,1.68405,138200000.0
2009-11-06 12:25:00,1.68405,1.6842,1.6837,1.6842,245900000.0
2009-11-06 12:26:00,1.6842,1.6843,1.68405,1.68405,154400000.0
2009-11-06 12:27:00,1.6841,1.68415,1.6839,1.684,205200000.0
2009-11-06 12:28:00,1.68405,1.6846,1.68395,1.6845,139900000.0
2009-11-06 12:29:00,1.68455,1.68455,1.6843,1.68435,200100000.0
2009-11-06 12:30:00,1.68435,1.68435,1.68415,1.6842,74900000.0
2009-11-06 12:31:00,1.68415,1.68415,1.68375,1.68375,119200000.0
2009-11-06 12:32:00,1.68375,1.68385,1.6836,1.6836,89700000.0
2009-11-06 12:33:00,1.6836,1.6838,1.6836,1.68365,98000000.0
2009-11-06 12:34:00,1.6837,1.68435,1.68365,1.6842,212400000.0
2009-11-06 12:35:00,1.6842,1.6844,1.68415,1.6844,202700000.0
2009-11-06 12:36:00,1.6844,1.6848,1.6844,1.68455,158800000.0
2009-11-06 12:37:00,1.6846,1.6846,1.68435,1.6844,112000000.0
2009-11-06 12:38:00,1.68445,1.6846,1.6844,1.68455,133100000.0
2009-11-06 12:39:00,1.68455,1.68475,1.68445,1.68465,159200000.0
2009-11-06 12:40:00,1.68465,1.6847,1.6844,1.6844,235100000.0
2009-11-06 12:41:00,1.6844,1.6846,1.68435,1.68455,170800000.0
2009-11-06 12:42:00,1.6846,1.6846,1.68425,1.68425,118100000.0
2009-11-06 12:43:00,1.68425,1.68445,1.68425,1.6844,93200000.0
2009-11-06 12:44:00,1.68445,1.6845,1.68405,1.68405,119700000.0
2009-11-06 12:45:00,1.68405,1.6841,1.68365,1.68385,235400000.0
2009-11-06 12:46:00,1.68385,1.6843,1.6837,1.6843,159600000.0
2009-11-06 12:47:00,1.6843,1.6844,1.68395,1.68435,137800000.0
2009-11-06 12:48:00,1.6844,1.6847,1.68415,1.6847,155800000.0
2009-11-06 12:49:00,1.6847,1.6848,1.6844,1.68455,204600000.0
2009-11-06 12:50:00,1.68455,1.6849,1.68455,1.68475,174200000.0
2009-11-06 12:51:00,1.6848,1.6849,1.6846,1.6849,87300000.0
2009-11-06 12:52:00,1.6849,1.6849,1.68475,1.6849,77900000.0
2009-11-06 12:53:00,1.68485,1.685,1.68485,1.6849,66300000.0
2009-11-06 12:54:00,1.68495,1.68505,1.68485,1.68495,128300000.0
2009-11-06 12:55:00,1.68505,1.6851,1.68465,1.6848,66100000.0
2009-11-06 12:56:00,1.6848,1.68495,1.6847,1.6849,100400000.0
2009-11-06 12:57:00,1.6849,1.68505,1.68485,1.685,111400000.0
2009-11-06 12:58:00,1.685,1.6852,1.6849,1.68515,71000000.0
2009-11-06 12:59:00,1.6852,1.6852,1.68505,1.6851,32000000.0
2009-11-06 13:00:00,1.685,1.68525,1.685,1.6851,93800000.0
2009-11-06 13:01:00,1.6851,1.68535,1.6851,1.68515,100700000.0
2009-11-06 13:02:00,1.6852,1.6854,1.6851,1.6852,96300000.0
2009-11-06 13:03:00,1.6852,1.6853,1.6851,1.68515,106900000.0
2009-11-06 13:04:00,1.68515,1.6853,1.6851,1.6852,106400000.0
2009-11-06 13:05:00,1.6852,1.6852,1.68505,1.68515,146800000.0
2009-11-06 13:06:00,1.6852,1.6853,1.6851,1.68525,111700000.0
2009-11-06 13:07:00,1.68535,1.6861,1.68525,1.6861,367100000.0
2009-11-06 13:08:00,1.6861,1.6864,1.6856,1.6857,172300000.0
2009-11-06 13:09:00,1.68585,1.6864,1.68585,1.6864,189800000.0
2009-11-06 13:10:00,1.6863,1.6865,1.68625,1.6863,207500000.0
2009-11-06 13:11:00,1.68625,1.68625,1.68615,1.68615,118800000.0
2009-11-06 13:12:00,1.68615,1.68625,1.68605,1.68625,92200000.0
2009-11-06 13:13:00,1.68625,1.68635,1.6862,1.68625,80400000.0
2009-11-06 13:14:00,1.68625,1.68665,1.68575,1.6864,136700000.0
2009-11-06 13:15:00,1.6864,1.6869,1.6864,1.6866,146300000.0
2009-11-06 13:16:00,1.6866,1.68695,1.68655,1.68685,117500000.0
2009-11-06 13:17:00,1.68685,1.68715,1.6867,1.6868,176900000.0
2009-11-06 13:18:00,1.68685,1.687,1.6865,1.6865,186300000.0
2009-11-06 13:19:00,1.68655,1.6868,1.68655,1.6866,250700000.0
2009-11-06 13:20:00,1.6866,1.68675,1.68635,1.68635,232700000.0
2009-11-06 13:21:00,1.68635,1.68685,1.6862,1.68685,192100000.0
2009-11-06 13:22:00,1.68685,1.687,1.6867,1.6869,180100000.0
2009-11-06 13:23:00,1.6869,1.6869,1.68635,1.6865,80100000.0
2009-11-06 13:24:00,1.68655,1.68675,1.68645,1.6865,90900000.0
2009-11-06 13:25:00,1.6865,1.68665,1.6864,1.68645,139100000.0
2009-11-06 13:26:00,1.6865,1.68725,1.68645,1.68715,158000000.0
2009-11-06 13:27:00,1.68715,1.68725,1.68705,1.6872,219400000.0
2009-11-06 13:28:00,1.6872,1.6874,1.68705,1.68715,198400000.0
2009-11-06 13:29:00,1.6872,1.6876,1.6871,1.6872,211900000.0
2009-11-06 13:30:00,1.6872,1.68765,1.68715,1.68745,241700000.0
2009-11-06 13:31:00,1.68745,1.6875,1.6872,1.68725,90400000.0
2009-11-06 13:32:00,1.6872,1.6873,1.68705,1.68705,142300000.0
2009-11-06 13:33:00,1.687,1.6874,1.687,1.68735,186900000.0
2009-11-06 13:34:00,1.68735,1.6874,1.68715,1.6872,166500000.0
2009-11-06 13:35:00,1.68725,1.6875,1.6871,1.68735,187000000.0
2009-11-06 13:36:00,1.68735,1.68755,1.68715,1.68715,214800000.0
2009-11-06 13:37:00,1.68735,1.68775,1.6872,1.6877,291000000.0
2009-11-06 13:38:00,1.6877,1.6878,1.68765,1.6877,131900000.0
2009-11-06 13:39:00,1.6877,1.68785,1.68755,1.68775,225700000.0
2009-11-06 13:40:00,1.6877,1.68795,1.68765,1.6879,110100000.0
2009-11-06 13:41:00,1.6879,1.688,1.68785,1.688,180200000.0
2009-11-06 13:42:00,1.68815,1.68825,1.68795,1.688,215500000.0
2009-11-06 13:43:00,1.688,1.6882,1.6879,1.6881,140800000.0
2009-11-06 13:44:00,1.6881,1.6884,1.68805,1.6883,91700000.0
2009-11-06 13:45:00,1.6883,1.6884,1.68805,1.6881,121700000.0
2009-11-06 13:46:00,1.6882,1.6884,1.68805,1.6881,101800000.0
2009-11-06 13:47:00,1.6881,1.68825,1.68805,1.6881,34600000.0
2009-11-06 13:48:00,1.6881,1.6881,1.68735,1.68735,157500000.0
2009-11-06 13:49:00,1.6874,1.6876,1.6873,1.6873,98900000.0
2009-11-06 13:50:00,1.6873,1.6874,1.6872,1.68725,116900000.0
2009-11-06 13:51:00,1.68725,1.68725,1.6871,1.6871,75400000.0
2009-11-06 13:52:00,1.6872,1.68735,1.68705,1.68705,149200000.0
2009-11-06 13:53:00,1.687,1.68705,1.6867,1.68675,119500000.0
2009-11-06 13:54:00,1.68675,1.6868,1.6865,1.6867,119600000.0
2009-11-06 13:55:00,1.6867,1.6871,1.6867,1.68705,261400000.0
2009-11-06 13:56:00,1.68705,1.6872,1.68675,1.6868,288800000.0
2009-11-06 13:57:00,1.68685,1.68765,1.68675,1.68765,109700000.0
2009-11-06 13:58:00,1.6876,1.6879,1.6876,1.68785,63600000.0
2009-11-06 13:59:00,1.68785,1.6881,1.6878,1.6881,59800000.0
2009-11-06 14:00:00,1.688,1.68855,1.6879,1.68845,152400000.0
2009-11-06 14:01:00,1.68845,1.68855,1.68845,1.68845,85600000.0
2009-11-06 14:02:00,1.68845,1.6885,1.6882,1.6882,54400000.0
2009-11-06 14:03:00,1.6882,1.68845,1.6882,1.68845,92000000.0
2009-11-06 14:04:00,1.6884,1.68845,1.6881,1.68835,87200000.0
2009-11-06 14:05:00,1.68835,1.6884,1.68775,1.6878,107800000.0
2009-11-06 14:06:00,1.6878,1.6882,1.6877,1.68815,128700000.0
2009-11-06 14:07:00,1.6882,1.6882,1.6873,1.6876,78000000.0
2009-11-06 14:08:00,1.6876,1.6878,1.6872,1.68735,144800000.0
2009-11-06 14:09:00,1.68745,1.68765,1.6872,1.6872,67100000.0
2009-11-06 14:10:00,1.6872,1.68745,1.68685,1.68695,115300000.0
2009-11-06 14:11:00,1.68695,1.68695,1.6865,1.68655,146400000.0
2009-11-06 14:12:00,1.6866,1.6868,1.68635,1.6865,197000000.0
2009-11-06 14:13:00,1.6865,1.6865,1.68605,1.68635,161400000.0
2009-11-06 14:14:00,1.68635,1.6864,1.68605,1.6861,168600000.0
2009-11-06 14:15:00,1.6861,1.6863,1.6861,1.68615,132200000.0
2009-11-06 14:16:00,1.68615,1.68615,1.6858,1.6859,113300000.0
2009-11-06 14:17:00,1.68585,1.6859,1.68565,1.68575,199000000.0
2009-11-06 14:18:00,1.6857,1.6859,1.68565,1.6857,104900000.0
2009-11-06 14:19:00,1.6858,1.68595,1.68555,1.68555,147900000.0
2009-11-06 14:20:00,1.68565,1.68595,1.6855,1.6856,283600000.0
2009-11-06 14:21:00,1.6856,1.68565,1.68545,1.68555,123300000.0
2009-11-06 14:22:00,1.68555,1.68555,1.6852,1.6852,72900000.0
2009-11-06 14:23:00,1.6852,1.6853,1.68515,1.68525,61600000.0
2009-11-06 14:24:00,1.68525,1.6854,1.68485,1.685,131000000.0
2009-11-06 14:25:00,1.68505,1.6853,1.68465,1.68465,117000000.0
2009-11-06 14:26:00,1.68465,1.68465,1.6841,1.6842,165800000.0
2009-11-06 14:27:00,1.68425,1.6846,1.6841,1.68445,179900000.0
2009-11-06 14:28:00,1.68445,1.68445,1.68425,1.6843,143400000.0
2009-11-06 14:29:00,1.6843,1.68435,1.68415,1.68435,176500000.0
2009-11-06 14:30:00,1.68425,1.68435,1.68385,1.6841,188100000.0
2009-11-06 14:31:00,1.6841,1.6843,1.6841,1.68425,134800000.0
2009-11-06 14:32:00,1.6842,1.68435,1.6842,1.68435,82000000.0
2009-11-06 14:33:00,1.6844,1.6847,1.68435,1.68455,211200000.0
2009-11-06 14:34:00,1.68455,1.685,1.6844,1.68475,204600000.0
2009-11-06 14:35:00,1.6848,1.6848,1.6845,1.6847,234500000.0
2009-11-06 14:36:00,1.6847,1.68515,1.6847,1.6851,197300000.0
2009-11-06 14:37:00,1.68505,1.68505,1.6848,1.6848,136300000.0
2009-11-06 14:38:00,1.6848,1.68505,1.6848,1.685,83900000.0
2009-11-06 14:39:00,1.685,1.6851,1.68495,1.6851,55000000.0
2009-11-06 14:40:00,1.6851,1.6851,1.6849,1.6849,130700000.0
2009-11-06 14:41:00,1.6849,1.68515,1.68485,1.68495,88500000.0
2009-11-06 14:42:00,1.68495,1.68545,1.68495,1.68545,161700000.0
2009-11-06 14:43:00,1.68545,1.6861,1.6854,1.68545,155900000.0
2009-11-06 14:44:00,1.6855,1.6855,1.68495,1.6854,134800000.0
2009-11-06 14:45:00,1.6854,1.6856,1.68535,1.6855,126900000.0
2009-11-06 14:46:00,1.6855,1.68575,1.6855,1.68575,67200000.0
2009-11-06 14:47:00,1.6857,1.6858,1.68535,1.68535,157900000.0
2009-11-06 14:48:00,1.6853,1.68535,1.6849,1.685,129600000.0
2009-11-06 14:49:00,1.685,1.6852,1.68495,1.68515,56100000.0
2009-11-06 14:50:00,1.68515,1.6852,1.685,1.68505,48600000.0
2009-11-06 14:51:00,1.68505,1.6851,1.68495,1.68505,84000000.0
2009-11-06 14:52:00,1.68495,1.68515,1.6848,1.6848,132100000.0
2009-11-06 14:53:00,1.6848,1.68515,1.6847,1.68515,177300000.0
2009-11-06 14:54:00,1.68515,1.68515,1.6849,1.68495,89000000.0
2009-11-06 14:55:00,1.685,1.6852,1.68475,1.6851,111000000.0
2009-11-06 14:56:00,1.6851,1.6851,1.68475,1.6849,166700000.0
2009-11-06 14:57:00,1.6848,1.685,1.68475,1.6849,58100000.0
2009-11-06 14:58:00,1.6849,1.6851,1.6848,1.685,145400000.0
2009-11-06 14:59:00,1.68495,1.6851,1.6847,1.6848,160700000.0
2009-11-06 15:00:00,1.6848,1.68515,1.68475,1.6851,104700000.0
2009-11-06 15:01:00,1.6852,1.6852,1.68465,1.6847,187900000.0
2009-11-06 15:02:00,1.6847,1.68485,1.6845,1.68455,133600000.0
2009-11-06 15:03:00,1.68455,1.68465,1.68445,1.6845,129100000.0
2009-11-06 15:04:00,1.6847,1.6847,1.6844,1.68445,118900000.0
2009-11-06 15:05:00,1.68445,1.68525,1.68445,1.68515,109700000.0
2009-11-06 15:06:00,1.68515,1.68525,1.68485,1.68525,98500000.0
2009-11-06 15:07:00,1.68525,1.6855,1.68515,1.6854,115700000.0
2009-11-06 15:08:00,1.6854,1.68555,1.68525,1.68555,180900000.0
2009-11-06 15:09:00,1.68555,1.68575,1.68535,1.6857,140700000.0
2009-11-06 15:10:00,1.6857,1.6858,1.68535,1.6858,129300000.0
2009-11-06 15:11:00,1.6859,1.68615,1.68575,1.68605,130700000.0
2009-11-06 15:12:00,1.68605,1.6863,1.68595,1.6861,152000000.0
2009-11-06 15:13:00,1.68615,1.68615,1.68535,1.6855,92300000.0
2009-11-06 15:14:00,1.6855,1.6865,1.6855,1.68645,141100000.0
2009-11-06 15:15:00,1.6865,1.6867,1.68555,1.6856,123600000.0
2009-11-06 15:16:00,1.68555,1.68585,1.68535,1.68575,166800000.0
2009-11-06 15:17:00,1.6858,1.6862,1.6858,1.68615,185100000.0
2009-11-06 15:18:00,1.68615,1.68635,1.68605,1.68615,125600000.0
2009-11-06 15:19:00,1.6862,1.68675,1.6859,1.68675,171700000.0
2009-11-06 15:20:00,1.68675,1.68695,1.6864,1.6867,136000000.0
2009-11-06 15:21:00,1.6867,1.6867,1.68645,1.68645,224800000.0
2009-11-06 15:22:00,1.68645,1.68675,1.68645,1.6866,349200000.0
2009-11-06 15:23:00,1.6866,1.6871,1.6866,1.6869,297800000.0
2009-11-06 15:24:00,1.6869,1.6872,1.6868,1.68715,337500000.0
2009-11-06 15:25:00,1.68715,1.6873,1.68645,1.6867,271000000.0
2009-11-06 15:26:00,1.6867,1.68695,1.68645,1.6868,203700000.0
2009-11-06 15:27:00,1.6868,1.68725,1.68645,1.6868,167600000.0
2009-11-06 15:28:00,1.6868,1.6871,1.6856,1.68575,137400000.0
2009-11-06 15:29:00,1.6857,1.6863,1.68525,1.68535,216000000.0
2009-11-06 15:30:00,1.68535,1.68833,1.6845,1.68565,226800000.0
2009-11-06 15:31:00,1.68555,1.6863,1.68435,1.6863,189300000.0
2009-11-06 15:32:00,1.6863,1.6868,1.68585,1.68645,277300000.0
2009-11-06 15:33:00,1.68645,1.68645,1.68565,1.68635,341500000.0
2009-11-06 15:34:00,1.68635,1.68665,1.68565,1.6862,197600000.0
2009-11-06 15:35:00,1.6862,1.6863,1.6842,1.68505,277700000.0
2009-11-06 15:36:00,1.68505,1.68585,1.68435,1.68445,376100000.0
2009-11-06 15:37:00,1.6845,1.6861,1.6844,1.6851,364700000.0
2009-11-06 15:38:00,1.6851,1.68525,1.68425,1.6843,342599998.0
2009-11-06 15:39:00,1.68435,1.68515,1.68395,1.68475,292000000.0
2009-11-06 15:40:00,1.6848,1.68485,1.68365,1.68415,222700000.0
2009-11-06 15:41:00,1.6842,1.68555,1.68355,1.68545,250900000.0
2009-11-06 15:42:00,1.6855,1.68555,1.6841,1.6844,335100000.0
2009-11-06 15:43:00,1.6844,1.6844,1.6837,1.68395,212800000.0
2009-11-06 15:44:00,1.6839,1.6842,1.68375,1.68405,354000000.0
2009-11-06 15:45:00,1.68395,1.6841,1.6833,1.6838,355000000.0
2009-11-06 15:46:00,1.6838,1.684,1.6832,1.68355,346000000.0
2009-11-06 15:47:00,1.68355,1.6849,1.6835,1.68455,383600000.0
2009-11-06 15:48:00,1.68455,1.68495,1.6839,1.6849,415600000.0
2009-11-06 15:49:00,1.68485,1.68555,1.6845,1.68525,385400000.0
2009-11-06 15:50:00,1.68535,1.686,1.6853,1.6853,382000000.0
2009-11-06 15:51:00,1.6853,1.68545,1.68445,1.6847,455900000.0
2009-11-06 15:52:00,1.6847,1.68515,1.6844,1.68465,403100000.0
2009-11-06 15:53:00,1.6846,1.68525,1.6846,1.68515,379500000.0
2009-11-06 15:54:00,1.68515,1.6852,1.68425,1.68435,362100000.0
2009-11-06 15:55:00,1.6844,1.68475,1.6842,1.6846,247000000.0
2009-11-06 15:56:00,1.6846,1.68475,1.68405,1.6844,274900000.0
2009-11-06 15:57:00,1.68435,1.68465,1.68415,1.6844,297800000.0
2009-11-06 15:58:00,1.68435,1.6852,1.68405,1.6847,346400000.0
2009-11-06 15:59:00,1.68475,1.68525,1.68405,1.6846,276500000.0
2009-11-06 16:00:00,1.68465,1.6849,1.6841,1.6841,336500000.0
2009-11-06 16:01:00,1.6841,1.68455,1.684,1.68455,247100000.0
2009-11-06 16:02:00,1.68455,1.68485,1.6839,1.684,349000000.0
2009-11-06 16:03:00,1.68405,1.68425,1.68325,1.6833,343600000.0
2009-11-06 16:04:00,1.6833,1.68375,1.6833,1.6836,351000000.0
2009-11-06 16:05:00,1.6836,1.6846,1.6836,1.68385,211200000.0
2009-11-06 16:06:00,1.684,1.6841,1.68345,1.68345,258600000.0
2009-11-06 16:07:00,1.68345,1.684,1.68345,1.6838,375300000.0
2009-11-06 16:08:00,1.68375,1.6842,1.68355,1.68395,341500000.0
2009-11-06 16:09:00,1.684,1.68405,1.6834,1.68345,157100000.0
2009-11-06 16:10:00,1.68345,1.6842,1.6832,1.68395,265500000.0
2009-11-06 16:11:00,1.68395,1.68395,1.6827,1.68305,314100000.0
2009-11-06 16:12:00,1.68305,1.6834,1.6829,1.6832,399200000.0
2009-11-06 16:13:00,1.6831,1.6834,1.6828,1.68305,336000000.0
2009-11-06 16:14:00,1.6831,1.6833,1.683,1.6833,293700000.0
2009-11-06 16:15:00,1.68325,1.68325,1.6821,1.6829,386100000.0
2009-11-06 16:16:00,1.6829,1.68295,1.68255,1.68255,210800000.0
2009-11-06 16:17:00,1.68255,1.6828,1.6824,1.6826,252300000.0
2009-11-06 16:18:00,1.6826,1.68295,1.68235,1.6829,294300000.0
2009-11-06 16:19:00,1.6831,1.6836,1.6826,1.6828,341000000.0
2009-11-06 16:20:00,1.6828,1.6828,1.68235,1.6828,291300000.0
2009-11-06 16:21:00,1.6829,1.6832,1.6827,1.68305,274800000.0
2009-11-06 16:22:00,1.6831,1.6837,1.683,1.68325,290000000.0
2009-11-06 16:23:00,1.68325,1.68335,1.68275,1.68325,284700000.0
2009-11-06 16:24:00,1.68325,1.6839,1.68325,1.6833,305000000.0
2009-11-06 16:25:00,1.68325,1.6837,1.6832,1.6832,220600000.0
2009-11-06 16:26:00,1.68325,1.6835,1.6832,1.6833,252100000.0
2009-11-06 16:27:00,1.6833,1.6841,1.6832,1.68365,375400000.0
2009-11-06 16:28:00,1.68375,1.68425,1.6836,1.68405,248600000.0
2009-11-06 16:29:00,1.68405,1.6842,1.68385,1.68405,289100000.0
2009-11-06 16:30:00,1.68405,1.6843,1.68375,1.68425,308400000.0
2009-11-06 16:31:00,1.68425,1.68435,1.6835,1.6838,205600000.0
2009-11-06 16:32:00,1.68385,1.68425,1.68365,1.6839,448600000.0
2009-11-06 16:33:00,1.6839,1.68435,1.68385,1.6841,366700000.0
2009-11-06 16:34:00,1.6841,1.68415,1.68355,1.68375,236200000.0
2009-11-06 16:35:00,1.68375,1.6843,1.68365,1.684,402200000.0
2009-11-06 16:36:00,1.68405,1.68405,1.6832,1.6833,441200000.0
2009-11-06 16:37:00,1.6833,1.6837,1.6829,1.68305,308100000.0
2009-11-06 16:38:00,1.68305,1.68325,1.6829,1.683,324600000.0
2009-11-06 16:39:00,1.68305,1.6832,1.6826,1.68265,315000000.0
2009-11-06 16:40:00,1.6826,1.6829,1.6824,1.6826,315800000.0
2009-11-06 16:41:00,1.6826,1.68265,1.68165,1.68215,348200000.0
2009-11-06 16:42:00,1.68225,1.6825,1.68175,1.682,393100000.0
2009-11-06 16:43:00,1.6819,1.6827,1.6819,1.6823,340200000.0
2009-11-06 16:44:00,1.6823,1.6829,1.68185,1.6828,340400000.0
2009-11-06 16:45:00,1.6827,1.68275,1.68225,1.68245,312600000.0
2009-11-06 16:46:00,1.68245,1.68255,1.6817,1.68215,387700000.0
2009-11-06 16:47:00,1.68215,1.6827,1.6821,1.68245,344700000.0
2009-11-06 16:48:00,1.68265,1.6828,1.6825,1.68255,346200000.0
2009-11-06 16:49:00,1.68255,1.68265,1.6818,1.6818,280600000.0
2009-11-06 16:50:00,1.6818,1.68205,1.6817,1.682,270600000.0
2009-11-06 16:51:00,1.682,1.68225,1.68165,1.6819,250100000.0
2009-11-06 16:52:00,1.6819,1.6827,1.68165,1.68265,276200000.0
2009-11-06 16:53:00,1.68265,1.68265,1.68225,1.6823,164500000.0
2009-11-06 16:54:00,1.6823,1.68245,1.68205,1.68215,253400000.0
2009-11-06 16:55:00,1.6821,1.6824,1.68185,1.682,300300000.0
2009-11-06 16:56:00,1.682,1.68225,1.68175,1.6819,307200000.0
2009-11-06 16:57:00,1.68195,1.68195,1.68145,1.68145,240400000.0
2009-11-06 16:58:00,1.6814,1.68165,1.681,1.68155,217600000.0
2009-11-06 16:59:00,1.6816,1.68175,1.68135,1.68145,300400000.0
2009-11-06 17:00:00,1.68145,1.6817,1.68105,1.6813,367500000.0
2009-11-06 17:01:00,1.68125,1.68185,1.68125,1.6816,415800000.0
2009-11-06 17:02:00,1.68155,1.6816,1.68105,1.6811,378500000.0
2009-11-06 17:03:00,1.68105,1.6812,1.68085,1.68095,196900000.0
2009-11-06 17:04:00,1.6809,1.681,1.6805,1.68065,263200000.0
2009-11-06 17:05:00,1.68065,1.6807,1.6797,1.67975,294900000.0
2009-11-06 17:06:00,1.6798,1.6808,1.6798,1.6804,298800000.0
2009-11-06 17:07:00,1.68045,1.6806,1.68015,1.68055,365000000.0
2009-11-06 17:08:00,1.6805,1.6807,1.68025,1.6803,305400000.0
2009-11-06 17:09:00,1.6803,1.6804,1.67995,1.68005,282500000.0
2009-11-06 17:10:00,1.6801,1.68075,1.68005,1.68065,297000000.0
2009-11-06 17:11:00,1.68065,1.6809,1.6803,1.6804,289000000.0
2009-11-06 17:12:00,1.6804,1.6808,1.6802,1.68025,244100000.0
2009-11-06 17:13:00,1.68025,1.68045,1.6802,1.6802,154600000.0
2009-11-06 17:14:00,1.6802,1.68025,1.6799,1.68015,212800000.0
2009-11-06 17:15:00,1.68015,1.68075,1.68,1.6805,280400000.0
2009-11-06 17:16:00,1.68055,1.6808,1.68035,1.68075,166700000.0
2009-11-06 17:17:00,1.6807,1.681,1.68025,1.6804,233200000.0
2009-11-06 17:18:00,1.6804,1.681,1.6804,1.68075,226500000.0
2009-11-06 17:19:00,1.68085,1.6811,1.6807,1.68085,256700000.0
2009-11-06 17:20:00,1.68095,1.68135,1.6806,1.68125,258400000.0
2009-11-06 17:21:00,1.68125,1.6823,1.681,1.68175,286800000.0
2009-11-06 17:22:00,1.68175,1.68185,1.68125,1.6815,253600000.0
2009-11-06 17:23:00,1.68145,1.6817,1.68135,1.68165,253900000.0
2009-11-06 17:24:00,1.6816,1.6818,1.6813,1.6818,242400000.0
2009-11-06 17:25:00,1.6816,1.6818,1.6812,1.6814,297100000.0
2009-11-06 17:26:00,1.6814,1.6817,1.68125,1.6816,340300000.0
2009-11-06 17:27:00,1.6816,1.68175,1.6813,1.6815,271100000.0
2009-11-06 17:28:00,1.6815,1.6817,1.68145,1.6816,289900000.0
2009-11-06 17:29:00,1.68165,1.6824,1.68135,1.68235,313700000.0
2009-11-06 17:30:00,1.6823,1.6828,1.68225,1.6826,290200000.0
2009-11-06 17:31:00,1.6826,1.6828,1.6824,1.6825,318200000.0
2009-11-06 17:32:00,1.6825,1.6829,1.68245,1.68265,262300000.0
2009-11-06 17:33:00,1.6827,1.68285,1.6825,1.6827,244500000.0
2009-11-06 17:34:00,1.68265,1.6829,1.6825,1.6825,197900000.0
2009-11-06 17:35:00,1.68255,1.68285,1.6825,1.6827,280800000.0
2009-11-06 17:36:00,1.68265,1.6828,1.6823,1.68265,349200000.0
2009-11-06 17:37:00,1.68265,1.6827,1.68225,1.6827,204500000.0
2009-11-06 17:38:00,1.68275,1.6828,1.6825,1.6826,175300000.0
2009-11-06 17:39:00,1.68255,1.6827,1.6824,1.68255,261800000.0
2009-11-06 17:40:00,1.68255,1.68285,1.6824,1.68265,189900000.0
2009-11-06 17:41:00,1.68265,1.68275,1.6823,1.6825,162300000.0
2009-11-06 17:42:00,1.68255,1.68275,1.68225,1.68225,308900000.0
2009-11-06 17:43:00,1.6822,1.6826,1.6822,1.6826,307800000.0
2009-11-06 17:44:00,1.6826,1.68265,1.68245,1.68245,278400000.0
2009-11-06 17:45:00,1.6825,1.6828,1.6824,1.6826,239100000.0
2009-11-06 17:46:00,1.6826,1.6828,1.6825,1.6826,274100000.0
2009-11-06 17:47:00,1.68265,1.68275,1.6824,1.68265,211900000.0
2009-11-06 17:48:00,1.68265,1.6827,1.68245,1.68265,245200000.0
2009-11-06 17:49:00,1.68265,1.68365,1.68255,1.6836,267700000.0
2009-11-06 17:50:00,1.6836,1.6837,1.68335,1.68355,313600000.0
2009-11-06 17:51:00,1.68355,1.68355,1.6831,1.68325,339100000.0
2009-11-06 17:52:00,1.68325,1.6847,1.68325,1.68435,299300000.0
2009-11-06 17:53:00,1.68445,1.68525,1.6842,1.6848,286900000.0
2009-11-06 17:54:00,1.6849,1.68505,1.68465,1.6847,224600000.0
2009-11-06 17:55:00,1.6847,1.68485,1.6844,1.6847,300200000.0
2009-11-06 17:56:00,1.68465,1.68515,1.68465,1.68495,252000000.0
2009-11-06 17:57:00,1.685,1.685,1.68455,1.68475,179700000.0
2009-11-06 17:58:00,1.68475,1.68535,1.68475,1.6853,247000000.0
2009-11-06 17:59:00,1.6854,1.6869,1.6853,1.68655,293100000.0
2009-11-06 18:00:00,1.6866,1.68665,1.6859,1.68595,322100000.0
2009-11-06 18:01:00,1.686,1.6863,1.6857,1.68585,298800000.0
2009-11-06 18:02:00,1.68585,1.68615,1.6856,1.6856,173000000.0
2009-11-06 18:03:00,1.68555,1.6858,1.6854,1.68545,154700000.0
2009-11-06 18:04:00,1.68545,1.6856,1.68485,1.68515,213400000.0
2009-11-06 18:05:00,1.68515,1.68545,1.68515,1.68535,154300000.0
2009-11-06 18:06:00,1.68535,1.6856,1.68515,1.68535,198200000.0
2009-11-06 18:07:00,1.68545,1.68565,1.6853,1.6854,240200000.0
2009-11-06 18:08:00,1.68535,1.6856,1.68495,1.6852,222600000.0
2009-11-06 18:09:00,1.6852,1.6855,1.6852,1.6854,256700000.0
2009-11-06 18:10:00,1.6854,1.68565,1.6852,1.6852,211500000.0
2009-11-06 18:11:00,1.6852,1.68535,1.6852,1.68525,201100000.0
2009-11-06 18:12:00,1.6852,1.6855,1.6852,1.6855,134200000.0
2009-11-06 18:13:00,1.6855,1.68575,1.6852,1.68545,223700000.0
2009-11-06 18:14:00,1.6855,1.68555,1.6851,1.68515,193900000.0
2009-11-06 18:15:00,1.68515,1.6854,1.68495,1.685,200200000.0
2009-11-06 18:16:00,1.685,1.6851,1.6849,1.68495,200100000.0
2009-11-06 18:17:00,1.6849,1.6851,1.6847,1.685,179800000.0
2009-11-06 18:18:00,1.685,1.6851,1.6847,1.6848,296200000.0
2009-11-06 18:19:00,1.6848,1.68505,1.68475,1.6849,79600000.0
2009-11-06 18:20:00,1.6848,1.6851,1.6848,1.685,210100000.0
2009-11-06 18:21:00,1.68495,1.6854,1.6849,1.68495,193200000.0
2009-11-06 18:22:00,1.6849,1.68545,1.6849,1.6853,124000000.0
2009-11-06 18:23:00,1.68525,1.6868,1.6852,1.6868,358100000.0
2009-11-06 18:24:00,1.6868,1.68765,1.68675,1.68745,399000000.0
2009-11-06 18:25:00,1.68745,1.6876,1.68715,1.68755,345800000.0
2009-11-06 18:26:00,1.6876,1.6876,1.6869,1.6874,325600000.0
2009-11-06 18:27:00,1.6874,1.6877,1.6873,1.6874,267200000.0
2009-11-06 18:28:00,1.6874,1.68775,1.68725,1.68755,397600000.0
2009-11-06 18:29:00,1.68755,1.6881,1.68715,1.6881,251100000.0
2009-11-06 18:30:00,1.6881,1.68835,1.6878,1.6879,240400000.0
2009-11-06 18:31:00,1.6879,1.688,1.6871,1.688,264000000.0
2009-11-06 18:32:00,1.688,1.68835,1.6878,1.68785,193200000.0
2009-11-06 18:33:00,1.6878,1.68825,1.6874,1.68795,335300000.0
2009-11-06 18:34:00,1.688,1.688,1.6876,1.68775,241500000.0
2009-11-06 18:35:00,1.68775,1.6879,1.6874,1.6874,180300000.0
2009-11-06 18:36:00,1.68735,1.6877,1.68705,1.68765,309000000.0
2009-11-06 18:37:00,1.68765,1.6885,1.6875,1.6883,244500000.0
2009-11-06 18:38:00,1.68835,1.6892,1.6881,1.6886,366300000.0
2009-11-06 18:39:00,1.6886,1.68875,1.6878,1.68785,309000000.0
2009-11-06 18:40:00,1.68785,1.6879,1.68745,1.6875,255900000.0
2009-11-06 18:41:00,1.68745,1.68765,1.68735,1.68755,172900000.0
2009-11-06 18:42:00,1.6876,1.6879,1.6875,1.68785,254400000.0
2009-11-06 18:43:00,1.68785,1.68785,1.6871,1.68735,236800000.0
2009-11-06 18:44:00,1.68735,1.6874,1.6868,1.6869,215000000.0
2009-11-06 18:45:00,1.6869,1.68705,1.6867,1.6867,251300000.0
2009-11-06 18:46:00,1.6867,1.6869,1.6867,1.6867,140900000.0
2009-11-06 18:47:00,1.6867,1.6872,1.6867,1.68715,186200000.0
2009-11-06 18:48:00,1.68715,1.68715,1.68695,1.68705,117900000.0
2009-11-06 18:49:00,1.68705,1.68725,1.68695,1.68715,120000000.0
2009-11-06 18:50:00,1.68715,1.6873,1.687,1.6871,155400000.0
2009-11-06 18:51:00,1.6871,1.6873,1.68695,1.6873,99100000.0
2009-11-06 18:52:00,1.6873,1.68765,1.687,1.68735,220900000.0
2009-11-06 18:53:00,1.68735,1.68765,1.68725,1.68755,171100000.0
2009-11-06 18:54:00,1.6875,1.688,1.6875,1.68775,172200000.0
2009-11-06 18:55:00,1.68775,1.68795,1.6874,1.6878,246700000.0
2009-11-06 18:56:00,1.6878,1.689,1.6877,1.68885,213700000.0
2009-11-06 18:57:00,1.6888,1.68895,1.6887,1.6888,298700000.0
2009-11-06 18:58:00,1.6888,1.6893,1.68875,1.6891,248100000.0
2009-11-06 18:59:00,1.6891,1.6891,1.6885,1.68855,104700000.0
2009-11-06 19:00:00,1.68855,1.68855,1.68795,1.6882,302200000.0
2009-11-06 19:01:00,1.6883,1.6883,1.68795,1.68815,183000000.0
2009-11-06 19:02:00,1.68815,1.68815,1.6878,1.68785,100800000.0
2009-11-06 19:03:00,1.6879,1.68815,1.68785,1.68805,126200000.0
2009-11-06 19:04:00,1.68805,1.68815,1.68795,1.68805,139000000.0
2009-11-06 19:05:00,1.688,1.68805,1.68785,1.6879,70000000.0
2009-11-06 19:06:00,1.68785,1.68805,1.6877,1.6877,182700000.0
2009-11-06 19:07:00,1.6877,1.68825,1.6877,1.68815,166100000.0
2009-11-06 19:08:00,1.68815,1.68845,1.68815,1.6883,211000000.0
2009-11-06 19:09:00,1.6883,1.6884,1.6879,1.688,260900000.0
2009-11-06 19:10:00,1.688,1.68805,1.6878,1.68805,255600000.0
2009-11-06 19:11:00,1.68805,1.68805,1.68735,1.6875,288700000.0
2009-11-06 19:12:00,1.68745,1.68755,1.6872,1.68745,277900000.0
2009-11-06 19:13:00,1.6875,1.68785,1.6875,1.6877,181500000.0
2009-11-06 19:14:00,1.68765,1.68765,1.6873,1.6873,227400000.0
2009-11-06 19:15:00,1.6873,1.68745,1.68725,1.68745,129900000.0
2009-11-06 19:16:00,1.68745,1.68755,1.6873,1.68735,228800000.0
2009-11-06 19:17:00,1.6873,1.68755,1.68725,1.68745,187000000.0
2009-11-06 19:18:00,1.68745,1.6876,1.68715,1.68725,94700000.0
2009-11-06 19:19:00,1.6872,1.68755,1.687,1.68745,210400000.0
2009-11-06 19:20:00,1.68745,1.68755,1.68715,1.6872,128000000.0
2009-11-06 19:21:00,1.6872,1.6872,1.68665,1.68665,164000000.0
2009-11-06 19:22:00,1.6867,1.68735,1.68665,1.68735,293000000.0
2009-11-06 19:23:00,1.68735,1.68755,1.68735,1.68745,142200000.0
2009-11-06 19:24:00,1.68745,1.68785,1.68745,1.6876,196700000.0
2009-11-06 19:25:00,1.6876,1.68775,1.6875,1.68775,172000000.0
2009-11-06 19:26:00,1.68775,1.68775,1.68755,1.68755,76000000.0
2009-11-06 19:27:00,1.68755,1.6878,1.68745,1.6878,183000000.0
2009-11-06 19:28:00,1.68785,1.68825,1.68785,1.688,255000000.0
2009-11-06 19:29:00,1.688,1.6885,1.6879,1.6883,390000000.0
2009-11-06 19:30:00,1.6883,1.6884,1.6881,1.68815,231100000.0
2009-11-06 19:31:00,1.68815,1.6884,1.688,1.6883,223300000.0
2009-11-06 19:32:00,1.6883,1.6885,1.6882,1.6884,137500000.0
2009-11-06 19:33:00,1.6884,1.6886,1.6884,1.6885,142800000.0
2009-11-06 19:34:00,1.6885,1.68855,1.6883,1.6883,114600000.0
2009-11-06 19:35:00,1.68825,1.68845,1.688,1.6884,242300000.0
2009-11-06 19:36:00,1.6884,1.68855,1.6883,1.68835,71900000.0
2009-11-06 19:37:00,1.68835,1.6885,1.6883,1.6885,50900000.0
2009-11-06 19:38:00,1.6885,1.68975,1.68835,1.68965,216700000.0
2009-11-06 19:39:00,1.68965,1.68965,1.68905,1.68915,118600000.0
2009-11-06 19:40:00,1.6892,1.6892,1.6888,1.6889,170800000.0
2009-11-06 19:41:00,1.6889,1.6889,1.68865,1.6888,121400000.0
2009-11-06 19:42:00,1.6888,1.6888,1.68865,1.68865,132500000.0
2009-11-06 19:43:00,1.6886,1.68895,1.6886,1.68895,194700000.0
2009-11-06 19:44:00,1.68895,1.6893,1.6889,1.6893,195800000.0
2009-11-06 19:45:00,1.6893,1.68935,1.689,1.6892,144400000.0
2009-11-06 19:46:00,1.6892,1.68945,1.6892,1.6893,244100000.0
2009-11-06 19:47:00,1.6894,1.6895,1.68915,1.6894,121600000.0
2009-11-06 19:48:00,1.6894,1.6896,1.68935,1.68945,173400000.0
2009-11-06 19:49:00,1.68945,1.68975,1.68945,1.68955,220100000.0
2009-11-06 19:50:00,1.68955,1.68955,1.6892,1.68945,112400000.0
2009-11-06 19:51:00,1.68945,1.69015,1.68935,1.68995,269200000.0
2009-11-06 19:52:00,1.68995,1.69,1.68985,1.68995,185600000.0
2009-11-06 19:53:00,1.69,1.69,1.6898,1.68985,107200000.0
2009-11-06 19:54:00,1.68985,1.6901,1.68975,1.68995,142600000.0
2009-11-06 19:55:00,1.6899,1.6899,1.68965,1.68965,74300000.0
2009-11-06 19:56:00,1.68965,1.6899,1.6895,1.6899,113600000.0
2009-11-06 19:57:00,1.6899,1.6899,1.6896,1.6897,126800000.0
2009-11-06 19:58:00,1.6897,1.6898,1.6893,1.6893,77000000.0
2009-11-06 19:59:00,1.6893,1.6898,1.6893,1.68965,225400000.0
2009-11-06 20:00:00,1.68965,1.68975,1.6894,1.68955,193900000.0
2009-11-06 20:01:00,1.68955,1.68985,1.6894,1.68975,169700000.0
2009-11-06 20:02:00,1.68975,1.6898,1.6895,1.68955,109600000.0
2009-11-06 20:03:00,1.68955,1.6897,1.6895,1.6897,63200000.0
2009-11-06 20:04:00,1.68975,1.6902,1.68975,1.69015,190100000.0
2009-11-06 20:05:00,1.6902,1.69035,1.6901,1.6903,71500000.0
2009-11-06 20:06:00,1.6903,1.6903,1.69025,1.6903,25500000.0
2009-11-06 20:07:00,1.6903,1.6904,1.6902,1.69025,119700000.0
2009-11-06 20:08:00,1.6902,1.69025,1.69,1.69005,44800000.0
2009-11-06 20:09:00,1.69,1.69005,1.68985,1.69005,93600000.0
2009-11-06 20:10:00,1.68995,1.69025,1.68995,1.69025,93400000.0
2009-11-06 20:11:00,1.6903,1.6905,1.69015,1.69035,290400000.0
2009-11-06 20:12:00,1.69035,1.6904,1.6901,1.6901,116000000.0
2009-11-06 20:13:00,1.69005,1.69025,1.69,1.69,173400000.0
2009-11-06 20:14:00,1.69005,1.69015,1.68995,1.69015,136800000.0
2009-11-06 20:15:00,1.6901,1.6901,1.68995,1.68995,102800000.0
2009-11-06 20:16:00,1.68995,1.69005,1.68995,1.68995,160800000.0
2009-11-06 20:17:00,1.68995,1.69005,1.6895,1.6895,250900000.0
2009-11-06 20:18:00,1.6895,1.6897,1.6895,1.6896,212200000.0
2009-11-06 20:19:00,1.6896,1.6898,1.6896,1.6896,174500000.0
2009-11-06 20:20:00,1.6896,1.68985,1.6895,1.6898,248700000.0
2009-11-06 20:21:00,1.68975,1.68975,1.68955,1.68955,191300000.0
2009-11-06 20:22:00,1.68955,1.68975,1.68955,1.68955,113300000.0
2009-11-06 20:23:00,1.6895,1.68965,1.68935,1.68955,162500000.0
2009-11-06 20:24:00,1.68955,1.6897,1.68945,1.6896,109800000.0
2009-11-06 20:25:00,1.68955,1.68995,1.6895,1.68965,187700000.0
2009-11-06 20:26:00,1.6897,1.68985,1.68955,1.68965,126000000.0
2009-11-06 20:27:00,1.68965,1.68995,1.68965,1.68995,171800000.0
2009-11-06 20:28:00,1.68995,1.6901,1.6899,1.6899,100800000.0
2009-11-06 20:29:00,1.6899,1.6899,1.6897,1.6898,102600000.0
2009-11-06 20:30:00,1.68985,1.69,1.68965,1.68975,148400000.0
2009-11-06 20:31:00,1.68975,1.6898,1.68965,1.68965,40500000.0
2009-11-06 20:32:00,1.68965,1.6898,1.6896,1.68975,52700000.0
2009-11-06 20:33:00,1.68975,1.69005,1.6897,1.6899,85500000.0
2009-11-06 20:34:00,1.68995,1.68995,1.6896,1.6897,75800000.0
2009-11-06 20:35:00,1.6897,1.68975,1.6895,1.6896,89000000.0
2009-11-06 20:36:00,1.6896,1.6896,1.6894,1.6896,147200000.0
2009-11-06 20:37:00,1.6896,1.6896,1.6894,1.68945,90000000.0
2009-11-06 20:38:00,1.6895,1.6897,1.6895,1.6895,84700000.0
2009-11-06 20:39:00,1.6895,1.68985,1.68945,1.68975,230200000.0
2009-11-06 20:40:00,1.68975,1.6899,1.6897,1.6899,129300000.0
2009-11-06 20:41:00,1.6899,1.68995,1.6897,1.6898,126300000.0
2009-11-06 20:42:00,1.6898,1.68985,1.6897,1.68975,175000000.0
2009-11-06 20:43:00,1.6898,1.68995,1.68975,1.68985,56600000.0
2009-11-06 20:44:00,1.6899,1.69015,1.68985,1.68995,133300000.0
2009-11-06 20:45:00,1.68995,1.68995,1.6899,1.68995,41400000.0
2009-11-06 20:46:00,1.68995,1.69005,1.68965,1.68975,128600000.0
2009-11-06 20:47:00,1.68975,1.6899,1.6896,1.6898,82000000.0
2009-11-06 20:48:00,1.68975,1.68975,1.68945,1.6895,45300000.0
2009-11-06 20:49:00,1.68955,1.6899,1.68955,1.6898,82100000.0
2009-11-06 20:50:00,1.6898,1.6898,1.68965,1.68975,104000000.0
2009-11-06 20:51:00,1.6898,1.6898,1.68955,1.68955,127700000.0
2009-11-06 20:52:00,1.6896,1.6897,1.6894,1.6897,154300000.0
2009-11-06 20:53:00,1.6897,1.6897,1.68945,1.6895,195700000.0
2009-11-06 20:54:00,1.6895,1.6897,1.6895,1.6897,82700000.0
2009-11-06 20:55:00,1.6896,1.69005,1.68955,1.6896,182700000.0
2009-11-06 20:56:00,1.6896,1.6898,1.68945,1.6896,172500000.0
2009-11-06 20:57:00,1.6896,1.68975,1.6895,1.6896,167600000.0
2009-11-06 20:58:00,1.6896,1.6896,1.68945,1.68955,179500000.0
2009-11-06 20:59:00,1.68955,1.6897,1.68955,1.68965,70700000.0
2009-11-06 21:00:00,1.68965,1.6899,1.6896,1.68985,165600000.0
2009-11-06 21:01:00,1.6898,1.6898,1.6897,1.6898,64700000.0
2009-11-06 21:02:00,1.6898,1.6899,1.6897,1.6897,133200000.0
2009-11-06 21:03:00,1.68965,1.6898,1.6896,1.68975,134500000.0
2009-11-06 21:04:00,1.68975,1.68985,1.6897,1.68985,108800000.0
2009-11-06 21:05:00,1.68985,1.68995,1.6897,1.68975,151000000.0
2009-11-06 21:06:00,1.68975,1.68995,1.68965,1.68995,158600000.0
2009-11-06 21:07:00,1.68995,1.6904,1.68995,1.6903,150200000.0
2009-11-06 21:08:00,1.6903,1.69045,1.6902,1.69035,196100000.0
2009-11-06 21:09:00,1.6904,1.69075,1.69005,1.6907,302500000.0
2009-11-06 21:10:00,1.69065,1.69075,1.6904,1.6904,234000000.0
2009-11-06 21:11:00,1.6904,1.69055,1.6903,1.69035,169200000.0
2009-11-06 21:12:00,1.69035,1.6905,1.69035,1.6905,281100000.0
2009-11-06 21:13:00,1.6905,1.69065,1.6904,1.6905,128800000.0
2009-11-06 21:14:00,1.6905,1.6907,1.69035,1.69045,224400000.0
2009-11-06 21:15:00,1.69045,1.69045,1.68995,1.68995,54200000.0
2009-11-06 21:16:00,1.68995,1.6903,1.68995,1.69025,124200000.0
2009-11-06 21:17:00,1.69025,1.6904,1.69025,1.6903,225900000.0
2009-11-06 21:18:00,1.6903,1.69055,1.69025,1.6904,280100000.0
2009-11-06 21:19:00,1.69035,1.6904,1.6902,1.6903,200100000.0
2009-11-06 21:20:00,1.6903,1.69045,1.69,1.69015,199000000.0
2009-11-06 21:21:00,1.69015,1.6903,1.6901,1.6902,295100000.0
2009-11-06 21:22:00,1.69015,1.69035,1.6901,1.69015,145000000.0
2009-11-06 21:23:00,1.69015,1.69025,1.69005,1.6902,147600000.0
2009-11-06 21:24:00,1.6902,1.6902,1.68995,1.68995,39400000.0
2009-11-06 21:25:00,1.69,1.6901,1.6897,1.6897,182800000.0
2009-11-06 21:26:00,1.6897,1.68975,1.68945,1.68945,187700000.0
2009-11-06 21:27:00,1.6895,1.68975,1.6894,1.6894,192200000.0
2009-11-06 21:28:00,1.6894,1.6895,1.68935,1.6895,119400000.0
2009-11-06 21:29:00,1.68955,1.6896,1.68935,1.6895,164100000.0
2009-11-06 21:30:00,1.6895,1.6898,1.6895,1.6898,140400000.0
2009-11-06 21:31:00,1.6898,1.6899,1.68975,1.68985,129900000.0
2009-11-06 21:32:00,1.68985,1.69015,1.6898,1.69005,250800000.0
2009-11-06 21:33:00,1.69005,1.69005,1.68985,1.68985,106200000.0
2009-11-06 21:34:00,1.68985,1.6899,1.6897,1.6898,61800000.0
2009-11-06 21:35:00,1.6898,1.68985,1.68965,1.6897,108000000.0
2009-11-06 21:36:00,1.6897,1.6897,1.68955,1.6897,128700000.0
2009-11-06 21:37:00,1.68965,1.6897,1.6896,1.6897,73100000.0
2009-11-06 21:38:00,1.6897,1.68975,1.6896,1.68965,157200000.0
2009-11-06 21:39:00,1.6897,1.6901,1.6896,1.68995,193300000.0
2009-11-06 21:40:00,1.6899,1.6901,1.68985,1.69005,260200000.0
2009-11-06 21:41:00,1.69005,1.6902,1.68995,1.6901,201200000.0
2009-11-06 21:42:00,1.69015,1.69025,1.6901,1.69025,138000000.0
2009-11-06 21:43:00,1.6902,1.6903,1.69015,1.69025,91400000.0
2009-11-06 21:44:00,1.69025,1.6903,1.69025,1.69025,75200000.0
2009-11-06 21:45:00,1.69025,1.69025,1.69025,1.69025,92300000.0
2009-11-06 21:46:00,1.69025,1.69035,1.69005,1.6903,214000000.0
2009-11-06 21:47:00,1.6903,1.6908,1.6903,1.69075,175500000.0
2009-11-06 21:48:00,1.69075,1.69075,1.6905,1.69055,91300000.0
2009-11-06 21:49:00,1.69055,1.6906,1.69035,1.69055,224100000.0
2009-11-06 21:50:00,1.69055,1.69055,1.6903,1.69045,262700000.0
2009-11-06 21:51:00,1.69045,1.6905,1.6901,1.69015,205400000.0
2009-11-06 21:52:00,1.6902,1.69025,1.69,1.69015,342400000.0
2009-11-06 21:53:00,1.69015,1.6902,1.69,1.6901,261800000.0
2009-11-06 21:54:00,1.69005,1.69015,1.68985,1.69,255400000.0
2009-11-06 21:55:00,1.69,1.69015,1.6899,1.68995,217500000.0
2009-11-06 21:56:00,1.68995,1.69,1.6898,1.6899,98700000.0
2009-11-06 21:57:00,1.6899,1.6899,1.6896,1.6897,144300000.0
2009-11-06 21:58:00,1.6897,1.6898,1.68955,1.6896,215900000.0
2009-11-06 21:59:00,1.6896,1.68975,1.68955,1.68975,167300000.0
2009-11-06 22:00:00,1.68975,1.6898,1.68905,1.68935,156300000.0
2009-11-06 22:01:00,1.68935,1.68945,1.68915,1.6893,73900000.0
2009-11-06 22:02:00,1.68925,1.6896,1.68925,1.6896,51600000.0
2009-11-06 22:03:00,1.68955,1.68955,1.6893,1.68945,44900000.0
2009-11-06 22:04:00,1.68945,1.6897,1.68945,1.6896,77000000.0
2009-11-06 22:05:00,1.68965,1.6898,1.6895,1.68965,156400000.0
2009-11-06 22:06:00,1.68965,1.6898,1.68965,1.68975,77400000.0
2009-11-06 22:07:00,1.68975,1.68975,1.6896,1.6897,68400000.0
2009-11-06 22:08:00,1.6897,1.68975,1.68955,1.6897,114900000.0
2009-11-06 22:09:00,1.6897,1.68975,1.68965,1.68975,65900000.0
2009-11-06 22:10:00,1.68975,1.6899,1.6896,1.6899,74400000.0
2009-11-06 22:11:00,1.68985,1.68985,1.6893,1.6896,94100000.0
2009-11-06 22:12:00,1.68955,1.68975,1.68915,1.68975,163100000.0
2009-11-06 22:13:00,1.6898,1.68985,1.6898,1.68985,14000000.0
2009-11-06 22:14:00,1.68985,1.6899,1.68945,1.68955,63200000.0
2009-11-06 22:15:00,1.68955,1.6898,1.68955,1.68965,42900000.0
2009-11-06 22:16:00,1.68975,1.69,1.6897,1.6897,50600000.0
2009-11-06 22:17:00,1.6897,1.69025,1.6896,1.6901,112700000.0
2009-11-06 22:18:00,1.6901,1.6901,1.68985,1.68985,54300000.0
2009-11-06 22:19:00,1.68985,1.6899,1.6897,1.6897,66100000.0
2009-11-06 22:20:00,1.6897,1.68985,1.6895,1.6895,112900000.0
2009-11-06 22:21:00,1.6895,1.68965,1.68945,1.68955,83200000.0
2009-11-06 22:22:00,1.68955,1.68995,1.6895,1.68975,91700000.0
2009-11-06 22:23:00,1.68975,1.69,1.68975,1.68985,63500000.0
2009-11-06 22:24:00,1.68985,1.69005,1.68975,1.68975,52300000.0
2009-11-06 22:25:00,1.68975,1.68995,1.6897,1.68975,40800000.0
2009-11-06 22:26:00,1.68975,1.6899,1.6896,1.6898,75900000.0
2009-11-06 22:27:00,1.6898,1.68985,1.6897,1.6898,41300000.0
2009-11-06 22:28:00,1.6897,1.6899,1.6896,1.6899,64400000.0
2009-11-06 22:29:00,1.68985,1.68995,1.6896,1.6896,81900000.0
2009-11-06 22:30:00,1.6897,1.68985,1.6896,1.68965,64700000.0
2009-11-06 22:31:00,1.6897,1.68975,1.68955,1.6897,65300000.0
2009-11-06 22:32:00,1.68965,1.6897,1.6895,1.6896,66000000.0
2009-11-06 22:33:00,1.6896,1.6899,1.6896,1.6899,19800000.0
2009-11-06 22:34:00,1.68985,1.68985,1.6896,1.68965,30300000.0
2009-11-06 22:35:00,1.68965,1.6897,1.6895,1.6895,22600000.0
2009-11-06 22:36:00,1.68945,1.6895,1.6893,1.68935,43100000.0
2009-11-06 22:37:00,1.68935,1.68945,1.6892,1.6893,103900000.0
2009-11-06 22:38:00,1.6894,1.68955,1.68935,1.68955,25200000.0
2009-11-06 22:39:00,1.6895,1.6896,1.68945,1.6896,40900000.0
2009-11-06 22:40:00,1.6895,1.6896,1.6895,1.6896,31000000.0
2009-11-06 22:41:00,1.6895,1.6898,1.6895,1.68965,68000000.0
2009-11-06 22:42:00,1.68965,1.68985,1.68965,1.68985,21600000.0
2009-11-06 22:43:00,1.68985,1.68985,1.68975,1.68975,10000000.0
2009-11-06 22:44:00,1.68965,1.6899,1.6896,1.6899,15700000.0
2009-11-06 22:45:00,1.68985,1.69015,1.6898,1.69015,66200000.0
2009-11-06 22:46:00,1.6901,1.69025,1.69005,1.6901,43200000.0
2009-11-06 22:47:00,1.6901,1.69015,1.69,1.69005,23300000.0
2009-11-06 22:48:00,1.6901,1.6902,1.69005,1.6902,50000000.0
2009-11-06 22:49:00,1.69015,1.69025,1.69015,1.69025,28200000.0
2009-11-06 22:50:00,1.6902,1.69035,1.69015,1.69025,58500000.0
2009-11-06 22:51:00,1.69025,1.6903,1.69015,1.6902,50800000.0
2009-11-06 22:52:00,1.69025,1.69025,1.6899,1.68995,36100000.0
2009-11-06 22:53:00,1.69,1.6901,1.68995,1.69,38600000.0
2009-11-06 22:54:00,1.69,1.6902,1.69,1.6901,40300000.0
2009-11-06 22:55:00,1.6901,1.69045,1.6901,1.6903,88300000.0
2009-11-06 22:56:00,1.6903,1.6903,1.6898,1.68985,60000000.0
2009-11-06 22:57:00,1.6899,1.68995,1.6898,1.68995,75400000.0
2009-11-06 22:58:00,1.6899,1.6899,1.68965,1.6897,43000000.0
2009-11-06 22:59:00,1.6897,1.69,1.6895,1.6895,83100000.0
2009-11-06 23:00:00,1.68945,1.68955,1.68945,1.68955,5200000.0
2009-11-06 23:01:00,1.68934,1.68942,1.68902,1.6894,68000000.0
2009-11-06 23:02:00,1.6894,1.68962,1.689,1.68962,26500000.0
2009-11-06 23:03:00,1.68962,1.68975,1.68922,1.68969,14600000.0
2009-11-06 23:04:00,1.68969,1.69005,1.68954,1.68988,81000000.0
2009-11-06 23:05:00,1.68985,1.68993,1.68937,1.68937,56100000.0
2009-11-06 23:06:00,1.68964,1.68964,1.68927,1.68927,27200000.0
2009-11-06 23:07:00,1.68949,1.68969,1.68923,1.68937,77100000.0
2009-11-06 23:08:00,1.68937,1.6899,1.6891,1.68963,30000000.0
2009-11-06 23:09:00,1.68976,1.68977,1.68916,1.68958,47800000.0
2009-11-06 23:10:00,1.68942,1.68983,1.68899,1.68966,29000000.0
2009-11-06 23:11:00,1.68968,1.68975,1.68913,1.68952,34800000.0
2009-11-06 23:12:00,1.6895,1.68964,1.68881,1.68938,46800000.0
2009-11-06 23:13:00,1.68932,1.68971,1.68884,1.68907,58700000.0
2009-11-06 23:14:00,1.68916,1.68976,1.68903,1.68976,66500000.0
2009-11-06 23:15:00,1.68982,1.68992,1.68907,1.68992,59800000.0
2009-11-06 23:16:00,1.68986,1.69023,1.68931,1.68971,86900000.0
2009-11-06 23:17:00,1.68964,1.69025,1.68934,1.69025,59800000.0
2009-11-06 23:18:00,1.69015,1.69033,1.68976,1.68996,70100000.0
2009-11-06 23:19:00,1.69006,1.6902,1.68928,1.68975,62400000.0
2009-11-06 23:20:00,1.68976,1.6899,1.68919,1.68974,61000000.0
2009-11-06 23:21:00,1.68984,1.68996,1.68942,1.68942,62700000.0
2009-11-06 23:22:00,1.68952,1.68978,1.68893,1.68936,113700000.0
2009-11-06 23:23:00,1.6895,1.68978,1.6892,1.68965,72400000.0
2009-11-06 23:24:00,1.68977,1.68988,1.68927,1.68962,19700000.0
2009-11-06 23:25:00,1.68936,1.68981,1.68917,1.68943,83800000.0
2009-11-06 23:26:00,1.68953,1.68983,1.68918,1.6898,91900000.0
2009-11-06 23:27:00,1.68977,1.68977,1.68864,1.68957,39600000.0
2009-11-06 23:28:00,1.68947,1.68977,1.68916,1.68962,80800000.0
2009-11-06 23:29:00,1.6897,1.69038,1.68936,1.69017,71100000.0
2009-11-06 23:30:00,1.68982,1.69011,1.68953,1.68975,78100000.0
2009-11-06 23:31:00,1.68979,1.68989,1.68947,1.68958,70400000.0
2009-11-06 23:32:00,1.68972,1.69005,1.68955,1.69005,61100000.0
2009-11-06 23:33:00,1.69007,1.69007,1.68979,1.68994,69900000.0
2009-11-06 23:34:00,1.68977,1.68996,1.68941,1.68986,57200000.0
2009-11-06 23:35:00,1.6899,1.6899,1.6894,1.68961,147500000.0
2009-11-06 23:36:00,1.68933,1.68971,1.68909,1.6895,71300000.0
2009-11-06 23:37:00,1.68944,1.68944,1.68889,1.6891,82600000.0
2009-11-06 23:38:00,1.68891,1.68943,1.68888,1.68935,62400000.0
2009-11-06 23:39:00,1.68929,1.6897,1.68916,1.68959,78600000.0
2009-11-06 23:40:00,1.68947,1.68985,1.68918,1.68985,49200000.0
2009-11-06 23:41:00,1.68985,1.68985,1.68937,1.68937,42300000.0
2009-11-06 23:42:00,1.68943,1.68959,1.68932,1.68959,13500000.0
2009-11-06 23:43:00,1.68942,1.68979,1.68918,1.68979,24100000.0
2009-11-06 23:44:00,1.68944,1.68987,1.68928,1.68964,50400000.0
2009-11-06 23:45:00,1.68949,1.68966,1.68908,1.68953,51000000.0
2009-11-06 23:46:00,1.68964,1.68964,1.68933,1.68962,7500000.0
2009-11-06 23:47:00,1.68953,1.68987,1.68934,1.68953,63700000.0
2009-11-06 23:48:00,1.6895,1.68961,1.68911,1.68937,39400000.0
2009-11-06 23:49:00,1.68943,1.68962,1.68899,1.68927,48300000.0
2009-11-06 23:50:00,1.68947,1.68982,1.68935,1.68936,72700000.0
2009-11-06 23:51:00,1.68956,1.68981,1.6894,1.6897,76700000.0
2009-11-06 23:52:00,1.68944,1.68957,1.68883,1.68912,131300000.0
2009-11-06 23:53:00,1.68942,1.68976,1.68902,1.68935,60100000.0
2009-11-06 23:54:00,1.6893,1.68999,1.6893,1.68953,76000000.0
2009-11-06 23:55:00,1.68974,1.68986,1.68947,1.68957,83500000.0
2009-11-06 23:56:00,1.68937,1.68979,1.68937,1.68964,86800000.0
2009-11-06 23:57:00,1.68968,1.69004,1.68922,1.68959,36500000.0
2009-11-06 23:58:00,1.6893,1.68976,1.68908,1.68935,21400000.0
2009-11-06 23:59:00,1.68897,1.68961,1.68885,1.68925,51900000.0
2009-11-09 00:00:00,1.69025,1.6903,1.68985,1.69,29000000.0
2009-11-09 00:01:00,1.6901,1.6906,1.68995,1.6906,32500000.0
2009-11-09 00:02:00,1.69065,1.69115,1.69055,1.6911,42400000.0
2009-11-09 00:03:00,1.69115,1.69125,1.691,1.69125,21000000.0
2009-11-09 00:04:00,1.69125,1.6913,1.69075,1.6913,28600000.0
2009-11-09 00:05:00,1.69095,1.6911,1.6907,1.6909,46400000.0
2009-11-09 00:06:00,1.69085,1.6912,1.69085,1.69105,37000000.0
2009-11-09 00:07:00,1.6911,1.6911,1.6909,1.69095,15000000.0
2009-11-09 00:08:00,1.69095,1.691,1.69065,1.69065,36000000.0
2009-11-09 00:09:00,1.69065,1.69065,1.6906,1.69065,8000000.0
2009-11-09 00:10:00,1.6906,1.6909,1.6906,1.6908,22400000.0
2009-11-09 00:11:00,1.6908,1.6908,1.6906,1.6906,11000000.0
2009-11-09 00:12:00,1.6906,1.69075,1.6905,1.69065,24000000.0
2009-11-09 00:13:00,1.69065,1.6907,1.69065,1.6907,6000000.0
2009-11-09 00:14:00,1.69065,1.69075,1.69065,1.69075,7000000.0
2009-11-09 00:15:00,1.6907,1.69095,1.68995,1.68995,21000000.0
2009-11-09 00:16:00,1.6901,1.69095,1.6901,1.69095,34800000.0
2009-11-09 00:17:00,1.69095,1.691,1.6909,1.691,7000000.0
2009-11-09 00:18:00,1.69095,1.6913,1.69055,1.69125,39000000.0
2009-11-09 00:19:00,1.6914,1.6914,1.69075,1.69075,11000000.0
2009-11-09 00:20:00,1.6907,1.6909,1.69015,1.69085,46400000.0
2009-11-09 00:21:00,1.69085,1.69085,1.6892,1.69025,43800000.0
2009-11-09 00:22:00,1.69025,1.69045,1.69,1.69045,22000000.0
2009-11-09 00:23:00,1.69035,1.69045,1.6903,1.6904,18000000.0
2009-11-09 00:24:00,1.6904,1.6904,1.6902,1.6904,6000000.0
2009-11-09 00:25:00,1.6904,1.69055,1.6904,1.69055,4000000.0
2009-11-09 00:26:00,1.6905,1.69085,1.6905,1.69085,11000000.0
2009-11-09 00:27:00,1.6908,1.6908,1.69075,1.69075,3000000.0
2009-11-09 00:28:00,1.6907,1.69075,1.6905,1.69075,9000000.0
2009-11-09 00:29:00,1.69075,1.69075,1.69005,1.6905,18000000.0
2009-11-09 00:30:00,1.69055,1.6906,1.6896,1.68975,53600000.0
2009-11-09 00:31:00,1.6898,1.6902,1.68975,1.69005,36000000.0
2009-11-09 00:32:00,1.69,1.69005,1.68995,1.69005,19000000.0
2009-11-09 00:33:00,1.69005,1.6902,1.68995,1.68995,24000000.0
2009-11-09 00:34:00,1.69,1.6901,1.69,1.69005,17000000.0
2009-11-09 00:35:00,1.69,1.69005,1.6899,1.68995,40000000.0
2009-11-09 00:36:00,1.68995,1.6902,1.6899,1.69,26000000.0
2009-11-09 00:37:00,1.69005,1.6902,1.6899,1.6899,12000000.0
2009-11-09 00:38:00,1.6899,1.68995,1.68985,1.6899,6000000.0
2009-11-09 00:39:00,1.6899,1.6899,1.6893,1.68965,65900000.0
2009-11-09 00:40:00,1.68965,1.68985,1.6895,1.6896,50800000.0
2009-11-09 00:41:00,1.68965,1.6898,1.6895,1.6897,39400000.0
2009-11-09 00:42:00,1.6895,1.6896,1.68915,1.6895,21000000.0
2009-11-09 00:43:00,1.68955,1.68985,1.68935,1.68985,30000000.0
2009-11-09 00:44:00,1.68985,1.69045,1.6897,1.68985,20000000.0
2009-11-09 00:45:00,1.68985,1.6901,1.68965,1.6899,15000000.0
2009-11-09 00:46:00,1.6898,1.6898,1.6896,1.68965,25000000.0
2009-11-09 00:47:00,1.68965,1.69005,1.68955,1.6899,26000000.0
2009-11-09 00:48:00,1.69,1.69,1.68935,1.68935,22000000.0
2009-11-09 00:49:00,1.68955,1.6897,1.68935,1.68955,14000000.0
2009-11-09 00:50:00,1.6895,1.68955,1.68935,1.68935,9000000.0
2009-11-09 00:51:00,1.68935,1.6899,1.68935,1.6896,16000000.0
2009-11-09 00:52:00,1.6896,1.6899,1.6894,1.68945,20000000.0
2009-11-09 00:53:00,1.6895,1.68975,1.68915,1.68935,35000000.0
2009-11-09 00:54:00,1.6894,1.6904,1.68925,1.6897,27000000.0
2009-11-09 00:55:00,1.68975,1.6901,1.68945,1.6896,28000000.0
2009-11-09 00:56:00,1.6896,1.6896,1.68935,1.6894,17000000.0
2009-11-09 00:57:00,1.68945,1.68955,1.68945,1.6895,13000000.0
2009-11-09 00:58:00,1.6895,1.6901,1.6895,1.69005,17000000.0
2009-11-09 00:59:00,1.6901,1.6909,1.69,1.6904,14000000.0
2009-11-09 01:00:00,1.69045,1.6907,1.69025,1.6904,32700000.0
2009-11-09 01:01:00,1.69035,1.69105,1.69035,1.6908,28000000.0
2009-11-09 01:02:00,1.6908,1.69115,1.69075,1.69105,23800000.0
2009-11-09 01:03:00,1.69105,1.69115,1.69025,1.6904,49800000.0
2009-11-09 01:04:00,1.69025,1.6909,1.6901,1.6906,83200000.0
2009-11-09 01:05:00,1.6906,1.69075,1.69035,1.69045,32400000.0
2009-11-09 01:06:00,1.69045,1.69085,1.69045,1.6907,51800000.0
2009-11-09 01:07:00,1.69055,1.69085,1.69055,1.69085,30400000.0
2009-11-09 01:08:00,1.6908,1.6909,1.69075,1.6909,26600000.0
2009-11-09 01:09:00,1.69085,1.69135,1.6905,1.69085,120500000.0
2009-11-09 01:10:00,1.69085,1.69085,1.6908,1.6908,12600000.0
2009-11-09 01:11:00,1.69075,1.69075,1.69075,1.69075,5600000.0
2009-11-09 01:12:00,1.69075,1.69075,1.69045,1.69045,15400000.0
2009-11-09 01:13:00,1.69045,1.69055,1.69045,1.6905,11400000.0
2009-11-09 01:14:00,1.6907,1.69135,1.6903,1.69115,156700000.0
2009-11-09 01:15:00,1.69105,1.6914,1.6904,1.69055,124800000.0
2009-11-09 01:16:00,1.69035,1.6908,1.6902,1.69025,76800000.0
2009-11-09 01:17:00,1.69025,1.6904,1.68995,1.69025,66400000.0
2009-11-09 01:18:00,1.69025,1.6905,1.6902,1.6904,8000000.0
2009-11-09 01:19:00,1.6905,1.6905,1.69005,1.69005,24200000.0
2009-11-09 01:20:00,1.69005,1.6903,1.69005,1.69005,31800000.0
2009-11-09 01:21:00,1.69,1.6901,1.68945,1.68965,115500000.0
2009-11-09 01:22:00,1.68965,1.6899,1.68965,1.68985,104600000.0
2009-11-09 01:23:00,1.68985,1.69,1.6897,1.68975,129600000.0
2009-11-09 01:24:00,1.68975,1.69,1.68965,1.6897,116600000.0
2009-11-09 01:25:00,1.6897,1.6903,1.68965,1.6903,186300000.0
2009-11-09 01:26:00,1.6903,1.6904,1.6902,1.69025,49200000.0
2009-11-09 01:27:00,1.69025,1.69025,1.68985,1.6902,61000000.0
2009-11-09 01:28:00,1.69005,1.69005,1.6895,1.6898,74200000.0
2009-11-09 01:29:00,1.68985,1.68995,1.68985,1.6899,8200000.0
2009-11-09 01:30:00,1.6899,1.6902,1.68955,1.6899,36500000.0
2009-11-09 01:31:00,1.6899,1.6899,1.68965,1.6899,11000000.0
2009-11-09 01:32:00,1.68995,1.69,1.6897,1.68975,51700000.0
2009-11-09 01:33:00,1.68975,1.6898,1.6893,1.6893,45800000.0
2009-11-09 01:34:00,1.68935,1.6898,1.6893,1.68975,51800000.0
2009-11-09 01:35:00,1.68965,1.68975,1.68905,1.68935,46200000.0
2009-11-09 01:36:00,1.68945,1.68955,1.68945,1.68955,5000000.0
2009-11-09 01:37:00,1.68955,1.68955,1.68955,1.68955,5600000.0
2009-11-09 01:38:00,1.6892,1.6895,1.6887,1.6888,60600000.0
2009-11-09 01:39:00,1.6888,1.68955,1.6887,1.68925,109200000.0
2009-11-09 01:40:00,1.68945,1.68995,1.6894,1.6897,120000000.0
2009-11-09 01:41:00,1.6899,1.6899,1.6897,1.6897,30800000.0
2009-11-09 01:42:00,1.68965,1.6897,1.68965,1.6897,12600000.0
2009-11-09 01:43:00,1.6897,1.68975,1.68945,1.68975,49800000.0
2009-11-09 01:44:00,1.6898,1.6898,1.68955,1.68975,86400000.0
2009-11-09 01:45:00,1.68975,1.68985,1.6897,1.6898,48800000.0
2009-11-09 01:46:00,1.6897,1.6903,1.6897,1.6903,37800000.0
2009-11-09 01:47:00,1.69025,1.69035,1.69005,1.69005,20400000.0
2009-11-09 01:48:00,1.69,1.69005,1.6897,1.68985,46200000.0
2009-11-09 01:49:00,1.6899,1.6899,1.68965,1.68975,11400000.0
2009-11-09 01:50:00,1.68975,1.69005,1.6897,1.69005,20200000.0
2009-11-09 01:51:00,1.69005,1.69005,1.6899,1.69005,7200000.0
2009-11-09 01:52:00,1.6901,1.6901,1.69,1.69,2800000.0
2009-11-09 01:53:00,1.69005,1.69035,1.68975,1.6899,57800000.0
2009-11-09 01:54:00,1.6899,1.69,1.6897,1.68985,50800000.0
2009-11-09 01:55:00,1.68985,1.68985,1.68975,1.68985,22400000.0
2009-11-09 01:56:00,1.68995,1.69,1.6898,1.69,21600000.0
2009-11-09 01:57:00,1.69015,1.6902,1.69005,1.69005,19200000.0
2009-11-09 01:58:00,1.69005,1.69025,1.69005,1.69015,35400000.0
2009-11-09 01:59:00,1.69005,1.69015,1.6898,1.69005,39300000.0
2009-11-09 02:00:00,1.69015,1.69025,1.6896,1.68995,57300000.0
2009-11-09 02:01:00,1.6899,1.6902,1.68985,1.6902,57700000.0
2009-11-09 02:02:00,1.6901,1.69015,1.6899,1.69,35600000.0
2009-11-09 02:03:00,1.69,1.6904,1.69,1.6904,47700000.0
2009-11-09 02:04:00,1.69035,1.69065,1.69035,1.69055,67400000.0
2009-11-09 02:05:00,1.69045,1.69065,1.69035,1.6904,126000000.0
2009-11-09 02:06:00,1.69035,1.6904,1.6901,1.6902,77200000.0
2009-11-09 02:07:00,1.6902,1.69025,1.69,1.69005,51800000.0
2009-11-09 02:08:00,1.69,1.6902,1.68995,1.69015,74100000.0
2009-11-09 02:09:00,1.69015,1.6904,1.69015,1.6904,61200000.0
2009-11-09 02:10:00,1.69035,1.69045,1.6903,1.69045,77500000.0
2009-11-09 02:11:00,1.69045,1.6906,1.6904,1.69055,145400000.0
2009-11-09 02:12:00,1.69055,1.6906,1.69025,1.6906,110600000.0
2009-11-09 02:13:00,1.6905,1.69095,1.6905,1.6906,137200000.0
2009-11-09 02:14:00,1.69055,1.6908,1.69025,1.69025,136200000.0
2009-11-09 02:15:00,1.69025,1.69085,1.69,1.69065,150600000.0
2009-11-09 02:16:00,1.6907,1.69075,1.69045,1.69045,88800000.0
2009-11-09 02:17:00,1.6905,1.6906,1.6905,1.69055,21000000.0
2009-11-09 02:18:00,1.6906,1.6906,1.6903,1.69045,94400000.0
2009-11-09 02:19:00,1.6904,1.69055,1.6902,1.69035,65200000.0
2009-11-09 02:20:00,1.6903,1.6904,1.69025,1.6904,84200000.0
2009-11-09 02:21:00,1.69035,1.69085,1.69035,1.69065,76800000.0
2009-11-09 02:22:00,1.6907,1.6911,1.69065,1.69095,137500000.0
2009-11-09 02:23:00,1.69095,1.69105,1.6908,1.69085,39200000.0
2009-11-09 02:24:00,1.6908,1.69105,1.6908,1.69105,44200000.0
2009-11-09 02:25:00,1.6911,1.69155,1.691,1.6915,64400000.0
2009-11-09 02:26:00,1.6915,1.6916,1.6913,1.69155,36300000.0
2009-11-09 02:27:00,1.69155,1.6917,1.6914,1.6914,61500000.0
2009-11-09 02:28:00,1.69145,1.69185,1.6912,1.69185,79100000.0
2009-11-09 02:29:00,1.6919,1.6921,1.6918,1.69185,109800000.0
2009-11-09 02:30:00,1.6918,1.69235,1.6917,1.69215,116800000.0
2009-11-09 02:31:00,1.69215,1.69235,1.69195,1.6921,108000000.0
2009-11-09 02:32:00,1.69205,1.69205,1.6912,1.69165,129200000.0
2009-11-09 02:33:00,1.69165,1.69205,1.69165,1.69185,180100000.0
2009-11-09 02:34:00,1.6919,1.6923,1.6918,1.6921,109000000.0
2009-11-09 02:35:00,1.6921,1.69265,1.6914,1.69145,188800000.0
2009-11-09 02:36:00,1.69155,1.69195,1.69135,1.69155,185600000.0
2009-11-09 02:37:00,1.6916,1.692,1.69155,1.6917,137400000.0
2009-11-09 02:38:00,1.6917,1.6921,1.69165,1.6919,120400000.0
2009-11-09 02:39:00,1.69195,1.692,1.6919,1.6919,22800000.0
2009-11-09 02:40:00,1.6919,1.6919,1.69155,1.69165,86700000.0
2009-11-09 02:41:00,1.69165,1.69175,1.69155,1.6916,71400000.0
2009-11-09 02:42:00,1.69165,1.69175,1.6916,1.6917,52800000.0
2009-11-09 02:43:00,1.6917,1.6919,1.69165,1.6917,77400000.0
2009-11-09 02:44:00,1.69165,1.69225,1.69165,1.692,111800000.0
2009-11-09 02:45:00,1.692,1.692,1.6917,1.69185,62500000.0
2009-11-09 02:46:00,1.6919,1.6919,1.69155,1.6916,34200000.0
2009-11-09 02:47:00,1.6918,1.6919,1.69165,1.6918,74600000.0
2009-11-09 02:48:00,1.69175,1.69175,1.69155,1.6916,36900000.0
2009-11-09 02:49:00,1.69165,1.69185,1.69165,1.69165,103000000.0
2009-11-09 02:50:00,1.69165,1.692,1.69165,1.6919,117000000.0
2009-11-09 02:51:00,1.6919,1.692,1.69175,1.69175,75000000.0
2009-11-09 02:52:00,1.69175,1.6918,1.6916,1.69175,103400000.0
2009-11-09 02:53:00,1.69175,1.6918,1.6915,1.69155,152400000.0
2009-11-09 02:54:00,1.69155,1.6922,1.6915,1.69215,122800000.0
2009-11-09 02:55:00,1.6921,1.69225,1.69165,1.6917,162800000.0
2009-11-09 02:56:00,1.6917,1.6921,1.6916,1.69175,104200000.0
2009-11-09 02:57:00,1.69175,1.69175,1.6916,1.69165,96000000.0
2009-11-09 02:58:00,1.6916,1.6919,1.6912,1.69175,156000000.0
2009-11-09 02:59:00,1.6917,1.69175,1.691,1.69135,133000000.0
2009-11-09 03:00:00,1.69145,1.6921,1.69145,1.69195,140600000.0
2009-11-09 03:01:00,1.69195,1.69215,1.6917,1.6919,103100000.0
2009-11-09 03:02:00,1.6919,1.69195,1.69135,1.69135,137200000.0
2009-11-09 03:03:00,1.69135,1.6918,1.6913,1.69165,131100000.0
2009-11-09 03:04:00,1.69165,1.69185,1.6912,1.69145,121900000.0
2009-11-09 03:05:00,1.69145,1.69165,1.6913,1.69145,128300000.0
2009-11-09 03:06:00,1.69145,1.6918,1.6914,1.69155,98800000.0
2009-11-09 03:07:00,1.6916,1.69165,1.6912,1.6912,98700000.0
2009-11-09 03:08:00,1.69125,1.69125,1.69095,1.69115,103200000.0
2009-11-09 03:09:00,1.69115,1.69135,1.6911,1.69115,126000000.0
2009-11-09 03:10:00,1.69125,1.69125,1.69085,1.691,73400000.0
2009-11-09 03:11:00,1.691,1.69125,1.6909,1.6912,53000000.0
2009-11-09 03:12:00,1.6912,1.6912,1.69075,1.69075,134700000.0
2009-11-09 03:13:00,1.69075,1.69105,1.6905,1.69065,140600000.0
2009-11-09 03:14:00,1.69055,1.6908,1.6904,1.69055,161700000.0
2009-11-09 03:15:00,1.69055,1.69095,1.69055,1.6907,151900000.0
2009-11-09 03:16:00,1.6907,1.691,1.69045,1.6905,104100000.0
2009-11-09 03:17:00,1.6905,1.69055,1.6902,1.6905,143200000.0
2009-11-09 03:18:00,1.6905,1.69065,1.69025,1.6903,121900000.0
2009-11-09 03:19:00,1.69025,1.69055,1.6902,1.69035,39800000.0
2009-11-09 03:20:00,1.69035,1.6907,1.6903,1.6906,102700000.0
2009-11-09 03:21:00,1.6906,1.6907,1.69045,1.6907,123400000.0
2009-11-09 03:22:00,1.6907,1.69095,1.69055,1.6909,101800000.0
2009-11-09 03:23:00,1.6909,1.69115,1.6908,1.69115,91500000.0
2009-11-09 03:24:00,1.69105,1.69115,1.6906,1.6908,101200000.0
2009-11-09 03:25:00,1.6908,1.69085,1.69065,1.69075,59200000.0
2009-11-09 03:26:00,1.6907,1.69115,1.6907,1.69095,72900000.0
2009-11-09 03:27:00,1.69095,1.69095,1.69055,1.6908,83100000.0
2009-11-09 03:28:00,1.6908,1.6913,1.69055,1.6912,90800000.0
2009-11-09 03:29:00,1.69115,1.6912,1.69095,1.69115,36400000.0
2009-11-09 03:30:00,1.6911,1.69115,1.6907,1.6908,78800000.0
2009-11-09 03:31:00,1.6908,1.69115,1.69065,1.69095,132400000.0
2009-11-09 03:32:00,1.69095,1.69135,1.69085,1.691,117000000.0
2009-11-09 03:33:00,1.69095,1.6914,1.6909,1.691,65100000.0
2009-11-09 03:34:00,1.69105,1.6912,1.691,1.69115,96700000.0
2009-11-09 03:35:00,1.6912,1.69135,1.691,1.69115,67200000.0
2009-11-09 03:36:00,1.69115,1.6915,1.6911,1.6915,31200000.0
2009-11-09 03:37:00,1.6915,1.6915,1.69115,1.6912,48200000.0
2009-11-09 03:38:00,1.6912,1.69135,1.69115,1.69125,41800000.0
2009-11-09 03:39:00,1.69115,1.69135,1.6911,1.6913,66200000.0
2009-11-09 03:40:00,1.69135,1.69145,1.69075,1.69125,99300000.0
2009-11-09 03:41:00,1.69125,1.69155,1.6912,1.6914,119100000.0
2009-11-09 03:42:00,1.69145,1.69155,1.69125,1.69145,86500000.0
2009-11-09 03:43:00,1.6914,1.6915,1.6912,1.69145,79200000.0
2009-11-09 03:44:00,1.6915,1.69155,1.6913,1.6914,78200000.0
2009-11-09 03:45:00,1.69135,1.69145,1.6912,1.6912,49100000.0
2009-11-09 03:46:00,1.6912,1.69125,1.69105,1.69115,31000000.0
2009-11-09 03:47:00,1.69115,1.69115,1.69105,1.6911,58900000.0
2009-11-09 03:48:00,1.691,1.69115,1.691,1.6911,48900000.0
2009-11-09 03:49:00,1.69115,1.69125,1.6908,1.69085,107200000.0
2009-11-09 03:50:00,1.69085,1.69085,1.69065,1.69085,66500000.0
2009-11-09 03:51:00,1.6909,1.6913,1.6909,1.691,98300000.0
2009-11-09 03:52:00,1.691,1.6911,1.69095,1.69095,46600000.0
2009-11-09 03:53:00,1.69095,1.6912,1.6909,1.69105,57800000.0
2009-11-09 03:54:00,1.69105,1.69125,1.69095,1.69115,114000000.0
2009-11-09 03:55:00,1.69115,1.6913,1.6911,1.6913,114600000.0
2009-11-09 03:56:00,1.6913,1.6914,1.69105,1.69135,86200000.0
2009-11-09 03:57:00,1.69135,1.6915,1.69125,1.6915,57100000.0
2009-11-09 03:58:00,1.6914,1.69155,1.6914,1.6915,13000000.0
2009-11-09 03:59:00,1.69155,1.6916,1.69145,1.6915,51200000.0
2009-11-09 04:00:00,1.6915,1.69165,1.6913,1.69135,69600000.0
2009-11-09 04:01:00,1.6913,1.69145,1.6913,1.6914,75800000.0
2009-11-09 04:02:00,1.69135,1.6915,1.6913,1.69145,59400000.0
2009-11-09 04:03:00,1.69145,1.6915,1.6914,1.69145,38000000.0
2009-11-09 04:04:00,1.6915,1.6915,1.69085,1.69095,79600000.0
2009-11-09 04:05:00,1.69095,1.69115,1.69095,1.691,82800000.0
2009-11-09 04:06:00,1.691,1.6911,1.69095,1.6911,70700000.0
2009-11-09 04:07:00,1.69105,1.69135,1.69095,1.69105,86500000.0
2009-11-09 04:08:00,1.691,1.6911,1.691,1.6911,50300000.0
2009-11-09 04:09:00,1.69115,1.69135,1.69115,1.6913,32400000.0
2009-11-09 04:10:00,1.69125,1.69135,1.6912,1.6912,10800000.0
2009-11-09 04:11:00,1.6912,1.69125,1.69085,1.69115,106300000.0
2009-11-09 04:12:00,1.69115,1.69125,1.6908,1.69085,83300000.0
2009-11-09 04:13:00,1.69085,1.6911,1.6908,1.69085,155300000.0
2009-11-09 04:14:00,1.69085,1.69115,1.69075,1.6911,97000000.0
2009-11-09 04:15:00,1.69105,1.69115,1.691,1.691,183600000.0
2009-11-09 04:16:00,1.691,1.691,1.6909,1.6909,135200000.0
2009-11-09 04:17:00,1.6909,1.6911,1.6908,1.6911,98200000.0
2009-11-09 04:18:00,1.6911,1.69125,1.69065,1.691,204700000.0
2009-11-09 04:19:00,1.691,1.6911,1.69055,1.69055,144300000.0
2009-11-09 04:20:00,1.6906,1.69075,1.6906,1.6906,66600000.0
2009-11-09 04:21:00,1.6906,1.6907,1.6906,1.6907,32500000.0
2009-11-09 04:22:00,1.69065,1.6908,1.6905,1.6908,79500000.0
2009-11-09 04:23:00,1.69075,1.6908,1.6907,1.69075,33800000.0
2009-11-09 04:24:00,1.6909,1.691,1.69085,1.69095,21600000.0
2009-11-09 04:25:00,1.691,1.691,1.69075,1.69075,53600000.0
2009-11-09 04:26:00,1.6908,1.6909,1.69075,1.6909,60400000.0
2009-11-09 04:27:00,1.6909,1.6909,1.69085,1.69085,30200000.0
2009-11-09 04:28:00,1.69085,1.69085,1.6904,1.6907,157200000.0
2009-11-09 04:29:00,1.69075,1.69085,1.69045,1.6907,109400000.0
2009-11-09 04:30:00,1.69065,1.6908,1.69055,1.69075,99400000.0
2009-11-09 04:31:00,1.69075,1.6908,1.6907,1.6908,57200000.0
2009-11-09 04:32:00,1.6908,1.69095,1.6908,1.69085,32400000.0
2009-11-09 04:33:00,1.69085,1.6909,1.6908,1.69085,22100000.0
2009-11-09 04:34:00,1.69085,1.69115,1.69085,1.69095,37800000.0
2009-11-09 04:35:00,1.69095,1.69095,1.6908,1.6908,52000000.0
2009-11-09 04:36:00,1.6908,1.6908,1.69075,1.69075,90400000.0
2009-11-09 04:37:00,1.69075,1.69075,1.69075,1.69075,6200000.0
2009-11-09 04:38:00,1.69075,1.6908,1.69075,1.6908,40200000.0
2009-11-09 04:39:00,1.6908,1.69085,1.69075,1.69075,67400000.0
2009-11-09 04:40:00,1.69075,1.69085,1.69075,1.69075,24400000.0
2009-11-09 04:41:00,1.69075,1.69095,1.69075,1.69085,60500000.0
2009-11-09 04:42:00,1.69085,1.69085,1.69075,1.69085,82400000.0
2009-11-09 04:43:00,1.69085,1.691,1.69085,1.69095,46600000.0
2009-11-09 04:44:00,1.69095,1.69105,1.69095,1.69105,20000000.0
2009-11-09 04:45:00,1.69105,1.6912,1.69095,1.691,104200000.0
2009-11-09 04:46:00,1.691,1.69105,1.69095,1.691,64200000.0
2009-11-09 04:47:00,1.69105,1.69275,1.691,1.6927,211900000.0
2009-11-09 04:48:00,1.69285,1.69285,1.69225,1.69255,113300000.0
2009-11-09 04:49:00,1.6926,1.69315,1.6923,1.69305,131100000.0
2009-11-09 04:50:00,1.6931,1.6931,1.6926,1.693,140200000.0
2009-11-09 04:51:00,1.69295,1.69305,1.69245,1.6927,187400000.0
2009-11-09 04:52:00,1.6926,1.69285,1.69255,1.6928,82600000.0
2009-11-09 04:53:00,1.6928,1.69285,1.6926,1.6926,114400000.0
2009-11-09 04:54:00,1.6926,1.6931,1.6926,1.69285,110400000.0
2009-11-09 04:55:00,1.6928,1.69285,1.6926,1.6927,74800000.0
2009-11-09 04:56:00,1.6927,1.69305,1.69265,1.6929,101800000.0
2009-11-09 04:57:00,1.69285,1.6931,1.69275,1.6929,91600000.0
2009-11-09 04:58:00,1.6929,1.6931,1.6928,1.6929,103700000.0
2009-11-09 04:59:00,1.69285,1.6929,1.69275,1.69285,44000000.0
2009-11-09 05:00:00,1.69285,1.6929,1.69275,1.69275,66800000.0
2009-11-09 05:01:00,1.69275,1.69285,1.6927,1.6928,45000000.0
2009-11-09 05:02:00,1.6927,1.6927,1.69245,1.6925,75300000.0
2009-11-09 05:03:00,1.6925,1.69255,1.69225,1.69235,44000000.0
2009-11-09 05:04:00,1.69235,1.6925,1.6923,1.6924,52100000.0
2009-11-09 05:05:00,1.6924,1.69275,1.69235,1.69275,76400000.0
2009-11-09 05:06:00,1.6928,1.69295,1.69265,1.69285,88700000.0
2009-11-09 05:07:00,1.6929,1.69295,1.6927,1.69275,101800000.0
2009-11-09 05:08:00,1.69275,1.6928,1.6925,1.6925,150400000.0
2009-11-09 05:09:00,1.6925,1.69285,1.69245,1.69285,177400000.0
2009-11-09 05:10:00,1.6929,1.69295,1.6927,1.6928,112000000.0
2009-11-09 05:11:00,1.6928,1.69295,1.69275,1.69285,95700000.0
2009-11-09 05:12:00,1.6928,1.69295,1.69245,1.69265,163800000.0
2009-11-09 05:13:00,1.69265,1.69295,1.69265,1.69285,80700000.0
2009-11-09 05:14:00,1.69285,1.6931,1.69265,1.6931,85100000.0
2009-11-09 05:15:00,1.69305,1.69315,1.69285,1.69305,87900000.0
2009-11-09 05:16:00,1.693,1.69315,1.69295,1.693,72300000.0
2009-11-09 05:17:00,1.69305,1.69315,1.6929,1.69305,80800000.0
2009-11-09 05:18:00,1.69305,1.69305,1.6926,1.6926,58500000.0
2009-11-09 05:19:00,1.69265,1.69265,1.6925,1.69265,81500000.0
2009-11-09 05:20:00,1.69265,1.6928,1.69265,1.6927,63600000.0
2009-11-09 05:21:00,1.6927,1.69315,1.6927,1.69305,104000000.0
2009-11-09 05:22:00,1.6931,1.6931,1.69285,1.6931,54800000.0
2009-11-09 05:23:00,1.6931,1.69315,1.6928,1.69305,66600000.0
2009-11-09 05:24:00,1.69305,1.69305,1.69265,1.69275,160400000.0
2009-11-09 05:25:00,1.69275,1.69315,1.69245,1.69245,104900000.0
2009-11-09 05:26:00,1.69245,1.69265,1.6924,1.69255,65800000.0
2009-11-09 05:27:00,1.6925,1.6925,1.6923,1.6925,55000000.0
2009-11-09 05:28:00,1.6925,1.6925,1.6924,1.6924,14000000.0
2009-11-09 05:29:00,1.6924,1.6928,1.6924,1.6927,25200000.0
2009-11-09 05:30:00,1.6927,1.69275,1.6926,1.6926,21000000.0
2009-11-09 05:31:00,1.6926,1.6927,1.6925,1.69255,74300000.0
2009-11-09 05:32:00,1.69255,1.69285,1.6925,1.69285,89600000.0
2009-11-09 05:33:00,1.6929,1.6929,1.6927,1.6928,51800000.0
2009-11-09 05:34:00,1.6928,1.69295,1.69265,1.69295,89700000.0
2009-11-09 05:35:00,1.69295,1.69325,1.69295,1.69325,74100000.0
2009-11-09 05:36:00,1.69325,1.69355,1.69325,1.6935,67000000.0
2009-11-09 05:37:00,1.6935,1.6938,1.6935,1.69355,58500000.0
2009-11-09 05:38:00,1.69365,1.69365,1.6934,1.6934,74000000.0
2009-11-09 05:39:00,1.69335,1.69345,1.69335,1.6934,36000000.0
2009-11-09 05:40:00,1.6933,1.6934,1.69305,1.69305,20000000.0
2009-11-09 05:41:00,1.69305,1.69335,1.6929,1.69335,65000000.0
2009-11-09 05:42:00,1.69335,1.69355,1.6933,1.6934,62000000.0
2009-11-09 05:43:00,1.6934,1.69355,1.69335,1.6934,70800000.0
2009-11-09 05:44:00,1.6934,1.6935,1.6933,1.6933,61200000.0
2009-11-09 05:45:00,1.6933,1.6937,1.69325,1.6937,63600000.0
2009-11-09 05:46:00,1.6937,1.6937,1.6935,1.6936,59400000.0
2009-11-09 05:47:00,1.6936,1.6937,1.6934,1.69355,94800000.0
2009-11-09 05:48:00,1.69355,1.6939,1.6934,1.6934,127600000.0
2009-11-09 05:49:00,1.69345,1.69355,1.6933,1.6934,103300000.0
2009-11-09 05:50:00,1.69345,1.6937,1.6933,1.69345,60100000.0
2009-11-09 05:51:00,1.69345,1.69385,1.69335,1.69365,132700000.0
2009-11-09 05:52:00,1.6936,1.69365,1.69335,1.69365,143500000.0
2009-11-09 05:53:00,1.69355,1.6937,1.6935,1.69355,104400000.0
2009-11-09 05:54:00,1.6936,1.6937,1.6935,1.6936,122400000.0
2009-11-09 05:55:00,1.6936,1.6937,1.69345,1.6936,137300000.0
2009-11-09 05:56:00,1.6936,1.6936,1.69325,1.6933,87500000.0
2009-11-09 05:57:00,1.69335,1.6934,1.69325,1.69335,86900000.0
2009-11-09 05:58:00,1.69345,1.69345,1.6933,1.69335,101600000.0
2009-11-09 05:59:00,1.69335,1.6935,1.6932,1.69325,120700000.0
2009-11-09 06:00:00,1.69325,1.69345,1.69295,1.693,102500000.0
2009-11-09 06:01:00,1.69305,1.6932,1.69275,1.6928,97100000.0
2009-11-09 06:02:00,1.69275,1.6929,1.6925,1.69275,143600000.0
2009-11-09 06:03:00,1.69275,1.69275,1.69255,1.69255,103000000.0
2009-11-09 06:04:00,1.69265,1.6927,1.6924,1.69245,68100000.0
2009-11-09 06:05:00,1.69245,1.6926,1.69235,1.6926,66300000.0
2009-11-09 06:06:00,1.69255,1.6927,1.6925,1.69255,85000000.0
2009-11-09 06:07:00,1.6925,1.69265,1.6925,1.69265,20000000.0
2009-11-09 06:08:00,1.69265,1.6927,1.6926,1.6927,26600000.0
2009-11-09 06:09:00,1.6927,1.693,1.69265,1.69285,112300000.0
2009-11-09 06:10:00,1.693,1.69305,1.6929,1.693,49400000.0
2009-11-09 06:11:00,1.693,1.69325,1.69295,1.6931,119000000.0
2009-11-09 06:12:00,1.6931,1.6932,1.69305,1.69315,122200000.0
2009-11-09 06:13:00,1.69315,1.69325,1.6931,1.6931,115900000.0
2009-11-09 06:14:00,1.6931,1.6934,1.6929,1.69325,68600000.0
2009-11-09 06:15:00,1.69315,1.69315,1.69275,1.6928,125600000.0
2009-11-09 06:16:00,1.69275,1.69275,1.692,1.69235,111200000.0
2009-11-09 06:17:00,1.69225,1.69225,1.69165,1.69165,106100000.0
2009-11-09 06:18:00,1.69165,1.69185,1.691,1.6913,156900000.0
2009-11-09 06:19:00,1.69125,1.69225,1.69125,1.69195,177800000.0
2009-11-09 06:20:00,1.692,1.6922,1.6919,1.6922,157800000.0
2009-11-09 06:21:00,1.69225,1.6923,1.69155,1.6917,139000000.0
2009-11-09 06:22:00,1.6918,1.69185,1.6916,1.69185,148200000.0
2009-11-09 06:23:00,1.69185,1.692,1.6916,1.6916,152600000.0
2009-11-09 06:24:00,1.6916,1.6917,1.6915,1.69165,61400000.0
2009-11-09 06:25:00,1.6917,1.69185,1.69165,1.69175,77000000.0
2009-11-09 06:26:00,1.6917,1.6917,1.6913,1.69155,88300000.0
2009-11-09 06:27:00,1.6916,1.6918,1.6912,1.69175,135400000.0
2009-11-09 06:28:00,1.6918,1.6918,1.69145,1.6916,76100000.0
2009-11-09 06:29:00,1.6916,1.69175,1.6914,1.69155,55400000.0
2009-11-09 06:30:00,1.6916,1.6917,1.69125,1.69165,101200000.0
2009-11-09 06:31:00,1.6916,1.69215,1.6916,1.69205,63800000.0
2009-11-09 06:32:00,1.692,1.6922,1.6919,1.692,69600000.0
2009-11-09 06:33:00,1.69195,1.6923,1.6919,1.69215,100500000.0
2009-11-09 06:34:00,1.69215,1.6923,1.692,1.692,73200000.0
2009-11-09 06:35:00,1.692,1.692,1.6918,1.6918,37800000.0
2009-11-09 06:36:00,1.6918,1.69185,1.69155,1.6916,33800000.0
2009-11-09 06:37:00,1.6916,1.6918,1.69155,1.69175,45900000.0
2009-11-09 06:38:00,1.6917,1.69175,1.69155,1.6916,32600000.0
2009-11-09 06:39:00,1.69165,1.69225,1.6916,1.69225,85800000.0
2009-11-09 06:40:00,1.6922,1.6925,1.6921,1.6924,84500000.0
2009-11-09 06:41:00,1.6924,1.6925,1.6924,1.6924,57300000.0
2009-11-09 06:42:00,1.6924,1.6925,1.6922,1.6923,43000000.0
2009-11-09 06:43:00,1.6923,1.6923,1.69205,1.69215,45400000.0
2009-11-09 06:44:00,1.6921,1.69225,1.6921,1.6922,49900000.0
2009-11-09 06:45:00,1.6922,1.6925,1.6922,1.6924,52600000.0
2009-11-09 06:46:00,1.6924,1.69245,1.6922,1.69225,56800000.0
2009-11-09 06:47:00,1.69225,1.6923,1.69175,1.6923,95200000.0
2009-11-09 06:48:00,1.69225,1.69315,1.69225,1.6931,158200000.0
2009-11-09 06:49:00,1.69315,1.69315,1.6926,1.6926,97800000.0
2009-11-09 06:50:00,1.6926,1.6927,1.6923,1.6923,60700000.0
2009-11-09 06:51:00,1.69235,1.69235,1.69215,1.6922,39000000.0
2009-11-09 06:52:00,1.6922,1.69225,1.69215,1.6922,27200000.0
2009-11-09 06:53:00,1.6922,1.6923,1.69205,1.6921,21800000.0
2009-11-09 06:54:00,1.6921,1.69235,1.69195,1.69195,62000000.0
2009-11-09 06:55:00,1.6919,1.692,1.6916,1.69175,124000000.0
2009-11-09 06:56:00,1.69185,1.69215,1.6918,1.692,82200000.0
2009-11-09 06:57:00,1.692,1.6922,1.692,1.6921,62300000.0
2009-11-09 06:58:00,1.6921,1.6923,1.69195,1.69205,94700000.0
2009-11-09 06:59:00,1.69205,1.6921,1.69195,1.69205,36400000.0
2009-11-09 07:00:00,1.692,1.69225,1.692,1.6922,68800000.0
2009-11-09 07:01:00,1.69215,1.6922,1.6921,1.6922,59200000.0
2009-11-09 07:02:00,1.6922,1.6924,1.6921,1.6923,139600000.0
2009-11-09 07:03:00,1.6923,1.6926,1.6923,1.69255,53800000.0
2009-11-09 07:04:00,1.69255,1.6929,1.69255,1.69285,51200000.0
2009-11-09 07:05:00,1.69285,1.69295,1.69275,1.69275,68100000.0
2009-11-09 07:06:00,1.69275,1.6928,1.6927,1.6928,32600000.0
2009-11-09 07:07:00,1.6928,1.69285,1.69265,1.69285,55800000.0
2009-11-09 07:08:00,1.6928,1.69305,1.6928,1.69305,66400000.0
2009-11-09 07:09:00,1.6931,1.6931,1.6927,1.6928,112000000.0
2009-11-09 07:10:00,1.6928,1.69345,1.69275,1.69335,104900000.0
2009-11-09 07:11:00,1.69335,1.6935,1.6933,1.6934,81400000.0
2009-11-09 07:12:00,1.6934,1.694,1.69335,1.69335,147100000.0
2009-11-09 07:13:00,1.69325,1.6936,1.6931,1.6935,96900000.0
2009-11-09 07:14:00,1.69345,1.69365,1.69325,1.69355,109600000.0
2009-11-09 07:15:00,1.69355,1.69395,1.6935,1.69375,100200000.0
2009-11-09 07:16:00,1.6938,1.6938,1.6935,1.69365,58200000.0
2009-11-09 07:17:00,1.6937,1.6937,1.69345,1.6935,65100000.0
2009-11-09 07:18:00,1.69355,1.6936,1.6935,1.69355,16000000.0
2009-11-09 07:19:00,1.69355,1.6937,1.69355,1.69365,55800000.0
2009-11-09 07:20:00,1.69365,1.69365,1.69335,1.69335,35400000.0
2009-11-09 07:21:00,1.6934,1.6935,1.69335,1.69335,84100000.0
2009-11-09 07:22:00,1.69335,1.69385,1.69335,1.69355,73500000.0
2009-11-09 07:23:00,1.69355,1.69355,1.6935,1.6935,47800000.0
2009-11-09 07:24:00,1.6935,1.69375,1.6935,1.69375,39600000.0
2009-11-09 07:25:00,1.6937,1.69375,1.69355,1.69355,80600000.0
2009-11-09 07:26:00,1.6936,1.69365,1.69335,1.69335,75600000.0
2009-11-09 07:27:00,1.69335,1.6935,1.6931,1.69315,51000000.0
2009-11-09 07:28:00,1.6931,1.6931,1.6928,1.6928,21200000.0
2009-11-09 07:29:00,1.6928,1.6928,1.69255,1.6926,69000000.0
2009-11-09 07:30:00,1.6927,1.6928,1.6925,1.69255,74300000.0
2009-11-09 07:31:00,1.6926,1.6927,1.69245,1.69255,88700000.0
2009-11-09 07:32:00,1.69255,1.6927,1.6924,1.6924,79400000.0
2009-11-09 07:33:00,1.6924,1.69265,1.6923,1.69255,39000000.0
2009-11-09 07:34:00,1.69245,1.6927,1.69245,1.69265,57300000.0
2009-11-09 07:35:00,1.6926,1.69275,1.6924,1.6927,144200000.0
2009-11-09 07:36:00,1.6927,1.69315,1.69255,1.69295,149800000.0
2009-11-09 07:37:00,1.69295,1.69325,1.6929,1.69325,120900000.0
2009-11-09 07:38:00,1.69325,1.69345,1.69325,1.69335,167200000.0
2009-11-09 07:39:00,1.6934,1.6938,1.69335,1.6937,117300000.0
2009-11-09 07:40:00,1.69375,1.6938,1.69335,1.69345,128800000.0
2009-11-09 07:41:00,1.69345,1.69345,1.69305,1.6933,92000000.0
2009-11-09 07:42:00,1.69335,1.69335,1.6929,1.6931,77900000.0
2009-11-09 07:43:00,1.6931,1.6931,1.69285,1.69295,92500000.0
2009-11-09 07:44:00,1.69295,1.69305,1.69285,1.69295,82800000.0
2009-11-09 07:45:00,1.69295,1.69305,1.6929,1.69295,95900000.0
2009-11-09 07:46:00,1.69295,1.69295,1.6928,1.6928,77400000.0
2009-11-09 07:47:00,1.6928,1.6928,1.69245,1.6925,83600000.0
2009-11-09 07:48:00,1.69245,1.69255,1.69235,1.6925,129900000.0
2009-11-09 07:49:00,1.69255,1.69285,1.69255,1.69275,95400000.0
2009-11-09 07:50:00,1.69265,1.6927,1.6923,1.69265,115800000.0
2009-11-09 07:51:00,1.69265,1.6927,1.69245,1.6925,85900000.0
2009-11-09 07:52:00,1.6925,1.6925,1.6923,1.6924,92600000.0
2009-11-09 07:53:00,1.69235,1.6924,1.6923,1.69235,31600000.0
2009-11-09 07:54:00,1.6923,1.69235,1.6923,1.69235,44200000.0
2009-11-09 07:55:00,1.69235,1.69265,1.6919,1.6926,125900000.0
2009-11-09 07:56:00,1.69255,1.6926,1.69225,1.69255,167100000.0
2009-11-09 07:57:00,1.69255,1.6928,1.6925,1.69275,65900000.0
2009-11-09 07:58:00,1.69275,1.69285,1.6926,1.69285,33600000.0
2009-11-09 07:59:00,1.6929,1.6929,1.6926,1.6927,70100000.0
2009-11-09 08:00:00,1.6927,1.6928,1.69195,1.69195,114400000.0
2009-11-09 08:01:00,1.692,1.69215,1.69175,1.69185,83500000.0
2009-11-09 08:02:00,1.6919,1.6922,1.6918,1.69205,50500000.0
2009-11-09 08:03:00,1.69205,1.69205,1.69165,1.69195,77500000.0
2009-11-09 08:04:00,1.69195,1.69205,1.6919,1.69195,38400000.0
2009-11-09 08:05:00,1.692,1.6926,1.69195,1.6923,114700000.0
2009-11-09 08:06:00,1.6923,1.6927,1.6922,1.6927,70200000.0
2009-11-09 08:07:00,1.6926,1.6928,1.69255,1.69275,41100000.0
2009-11-09 08:08:00,1.6927,1.6928,1.6925,1.6928,60800000.0
2009-11-09 08:09:00,1.69275,1.69275,1.6921,1.6922,79700000.0
2009-11-09 08:10:00,1.6922,1.6922,1.6916,1.69185,134500000.0
2009-11-09 08:11:00,1.69185,1.692,1.69165,1.69165,57200000.0
2009-11-09 08:12:00,1.69165,1.6919,1.6915,1.69175,80700000.0
2009-11-09 08:13:00,1.6917,1.69175,1.6916,1.69165,25900000.0
2009-11-09 08:14:00,1.69165,1.69175,1.6914,1.6915,58300000.0
2009-11-09 08:15:00,1.6915,1.6917,1.6915,1.69165,57900000.0
2009-11-09 08:16:00,1.69165,1.692,1.69165,1.6917,53400000.0
2009-11-09 08:17:00,1.6917,1.6919,1.6917,1.6919,44000000.0
2009-11-09 08:18:00,1.6919,1.6919,1.6914,1.6915,38400000.0
2009-11-09 08:19:00,1.6915,1.69175,1.69105,1.69145,75400000.0
2009-11-09 08:20:00,1.6915,1.69175,1.6913,1.69175,59300000.0
2009-11-09 08:21:00,1.6918,1.6918,1.69145,1.6917,76200000.0
2009-11-09 08:22:00,1.6917,1.69175,1.6915,1.69155,40900000.0
2009-11-09 08:23:00,1.6916,1.6917,1.69145,1.69165,46300000.0
2009-11-09 08:24:00,1.69165,1.6917,1.69145,1.69155,141400000.0
2009-11-09 08:25:00,1.69155,1.6916,1.6914,1.69155,43000000.0
2009-11-09 08:26:00,1.6916,1.6916,1.69135,1.69135,65600000.0
2009-11-09 08:27:00,1.69135,1.6916,1.6913,1.6913,59100000.0
2009-11-09 08:28:00,1.6913,1.6914,1.6912,1.6913,47200000.0
2009-11-09 08:29:00,1.6913,1.6916,1.6913,1.6915,71500000.0
2009-11-09 08:30:00,1.6915,1.6916,1.6913,1.69145,85800000.0
2009-11-09 08:31:00,1.69145,1.6915,1.6911,1.69115,50200000.0
2009-11-09 08:32:00,1.69115,1.69125,1.69105,1.69105,28000000.0
2009-11-09 08:33:00,1.69105,1.6913,1.69105,1.69115,40900000.0
2009-11-09 08:34:00,1.69115,1.6913,1.69115,1.6913,30100000.0
2009-11-09 08:35:00,1.6913,1.6913,1.6912,1.69125,34400000.0
2009-11-09 08:36:00,1.69125,1.6914,1.69125,1.69135,98600000.0
2009-11-09 08:37:00,1.69135,1.69145,1.69105,1.69115,48300000.0
2009-11-09 08:38:00,1.69115,1.69125,1.6911,1.6912,20200000.0
2009-11-09 08:39:00,1.6913,1.6913,1.691,1.69115,69000000.0
2009-11-09 08:40:00,1.69115,1.69125,1.69105,1.69105,157400000.0
2009-11-09 08:41:00,1.69115,1.69125,1.69105,1.6912,64900000.0
2009-11-09 08:42:00,1.6912,1.6912,1.6906,1.6907,92600000.0
2009-11-09 08:43:00,1.6907,1.6907,1.68995,1.69025,88200000.0
2009-11-09 08:44:00,1.69025,1.6904,1.6901,1.6901,73600000.0
2009-11-09 08:45:00,1.69005,1.6903,1.68995,1.69005,140100000.0
2009-11-09 08:46:00,1.68995,1.69015,1.6897,1.6901,166800000.0
2009-11-09 08:47:00,1.6901,1.69035,1.68995,1.69015,82000000.0
2009-11-09 08:48:00,1.69015,1.69025,1.68995,1.6901,84500000.0
2009-11-09 08:49:00,1.69015,1.6902,1.6898,1.6902,95800000.0
2009-11-09 08:50:00,1.69005,1.69035,1.69005,1.69035,60200000.0
2009-11-09 08:51:00,1.69035,1.6904,1.69015,1.69015,95000000.0
2009-11-09 08:52:00,1.69015,1.69085,1.69015,1.6907,102200000.0
2009-11-09 08:53:00,1.6908,1.6915,1.69075,1.69145,128500000.0
2009-11-09 08:54:00,1.6914,1.69145,1.6909,1.691,108900000.0
2009-11-09 08:55:00,1.69105,1.69115,1.69105,1.69105,58100000.0
2009-11-09 08:56:00,1.69105,1.69125,1.691,1.69105,48600000.0
2009-11-09 08:57:00,1.69105,1.6914,1.691,1.6914,78100000.0
2009-11-09 08:58:00,1.6914,1.6915,1.69125,1.69125,65000000.0
2009-11-09 08:59:00,1.69125,1.69165,1.69125,1.6914,45400000.0
2009-11-09 09:00:00,1.6915,1.6915,1.6906,1.69065,87200000.0
2009-11-09 09:01:00,1.6907,1.6914,1.69065,1.69075,124700000.0
2009-11-09 09:02:00,1.69075,1.69155,1.69075,1.6912,109000000.0
2009-11-09 09:03:00,1.69125,1.69135,1.69115,1.69115,71400000.0
2009-11-09 09:04:00,1.69115,1.69115,1.6904,1.6906,65900000.0
2009-11-09 09:05:00,1.6906,1.69105,1.6904,1.69095,138600000.0
2009-11-09 09:06:00,1.691,1.691,1.6906,1.69065,88200000.0
2009-11-09 09:07:00,1.69065,1.691,1.69065,1.6908,134000000.0
2009-11-09 09:08:00,1.6908,1.6908,1.69035,1.69065,98800000.0
2009-11-09 09:09:00,1.69065,1.6913,1.69065,1.69115,149400000.0
2009-11-09 09:10:00,1.6911,1.6923,1.6911,1.6922,195800000.0
2009-11-09 09:11:00,1.6922,1.6923,1.69175,1.6918,157800000.0
2009-11-09 09:12:00,1.69185,1.6921,1.6916,1.69185,210400000.0
2009-11-09 09:13:00,1.69185,1.69215,1.6918,1.692,153500000.0
2009-11-09 09:14:00,1.692,1.6922,1.69185,1.69185,82100000.0
2009-11-09 09:15:00,1.6919,1.6921,1.6918,1.6919,197900000.0
2009-11-09 09:16:00,1.6919,1.69215,1.69155,1.69205,197300000.0
2009-11-09 09:17:00,1.6921,1.6935,1.69195,1.69335,219500000.0
2009-11-09 09:18:00,1.69335,1.69355,1.6932,1.6932,162800000.0
2009-11-09 09:19:00,1.69305,1.69355,1.69305,1.69335,173700000.0
2009-11-09 09:20:00,1.69325,1.6934,1.6927,1.69305,219100000.0
2009-11-09 09:21:00,1.69305,1.6933,1.693,1.69305,119500000.0
2009-11-09 09:22:00,1.69295,1.6932,1.6927,1.69275,193300000.0
2009-11-09 09:23:00,1.69275,1.6931,1.6927,1.6931,207800000.0
2009-11-09 09:24:00,1.69315,1.69355,1.6931,1.69315,146900000.0
2009-11-09 09:25:00,1.69325,1.6938,1.69325,1.69365,183500000.0
2009-11-09 09:26:00,1.69375,1.6945,1.69365,1.6941,265800000.0
2009-11-09 09:27:00,1.69415,1.6945,1.6939,1.69445,213600000.0
2009-11-09 09:28:00,1.69445,1.695,1.6943,1.6948,167500000.0
2009-11-09 09:29:00,1.6947,1.6951,1.69445,1.69485,178800000.0
2009-11-09 09:30:00,1.69485,1.69495,1.6946,1.6947,131000000.0
2009-11-09 09:31:00,1.6947,1.6947,1.69385,1.69395,174200000.0
2009-11-09 09:32:00,1.69395,1.69435,1.6939,1.69435,216400000.0
2009-11-09 09:33:00,1.6943,1.69455,1.6941,1.6945,280850000.0
2009-11-09 09:34:00,1.69455,1.69465,1.69435,1.69455,252200000.0
2009-11-09 09:35:00,1.69455,1.6947,1.6943,1.6945,178900000.0
2009-11-09 09:36:00,1.6945,1.6945,1.694,1.69405,175900000.0
2009-11-09 09:37:00,1.69405,1.6941,1.69365,1.69365,243400000.0
2009-11-09 09:38:00,1.69365,1.694,1.69355,1.6937,194200000.0
2009-11-09 09:39:00,1.6937,1.69375,1.6931,1.69345,153600000.0
2009-11-09 09:40:00,1.6934,1.69375,1.6932,1.69325,247500000.0
2009-11-09 09:41:00,1.69325,1.69345,1.6932,1.69345,188800000.0
2009-11-09 09:42:00,1.6934,1.694,1.6934,1.6939,247900000.0
2009-11-09 09:43:00,1.6939,1.694,1.69315,1.69315,112100000.0
2009-11-09 09:44:00,1.69315,1.6934,1.693,1.6932,174800000.0
2009-11-09 09:45:00,1.6932,1.69415,1.6932,1.6939,225800000.0
2009-11-09 09:46:00,1.6939,1.6947,1.6938,1.6947,302600000.0
2009-11-09 09:47:00,1.6947,1.6956,1.6946,1.6954,285400000.0
2009-11-09 09:48:00,1.6954,1.6958,1.69505,1.69525,328200000.0
2009-11-09 09:49:00,1.6954,1.6954,1.695,1.69505,199700000.0
2009-11-09 09:50:00,1.69505,1.6951,1.69475,1.69475,176200000.0
2009-11-09 09:51:00,1.69475,1.6948,1.69425,1.69435,187800000.0
2009-11-09 09:52:00,1.69435,1.69465,1.6943,1.69465,127100000.0
2009-11-09 09:53:00,1.69465,1.69475,1.694,1.69465,183300000.0
2009-11-09 09:54:00,1.69465,1.6949,1.694,1.6941,319300000.0
2009-11-09 09:55:00,1.69405,1.6941,1.69335,1.6934,197100000.0
2009-11-09 09:56:00,1.6934,1.69355,1.69265,1.6929,240900000.0
2009-11-09 09:57:00,1.69285,1.69355,1.69285,1.6934,231200000.0
2009-11-09 09:58:00,1.6934,1.69375,1.69315,1.6937,249200000.0
2009-11-09 09:59:00,1.69365,1.69375,1.6928,1.6933,261700000.0
2009-11-09 10:00:00,1.6933,1.69335,1.692,1.69205,284300000.0
2009-11-09 10:01:00,1.69205,1.6923,1.69175,1.6919,277700000.0
2009-11-09 10:02:00,1.69185,1.6931,1.6918,1.6929,344800000.0
2009-11-09 10:03:00,1.6929,1.69335,1.6926,1.69325,240800000.0
2009-11-09 10:04:00,1.6932,1.69365,1.69305,1.6936,368600000.0
2009-11-09 10:05:00,1.69355,1.6943,1.69325,1.69405,258400000.0
2009-11-09 10:06:00,1.6941,1.6942,1.6938,1.6938,303900000.0
2009-11-09 10:07:00,1.69375,1.69395,1.69335,1.6934,277500000.0
2009-11-09 10:08:00,1.69335,1.69335,1.69245,1.69265,283200000.0
2009-11-09 10:09:00,1.6927,1.6927,1.6924,1.6925,225300000.0
2009-11-09 10:10:00,1.6925,1.6925,1.69215,1.69235,276800000.0
2009-11-09 10:11:00,1.69235,1.69245,1.692,1.692,114600000.0
2009-11-09 10:12:00,1.692,1.69215,1.692,1.6921,111800000.0
2009-11-09 10:13:00,1.6921,1.6922,1.69155,1.69155,122200000.0
2009-11-09 10:14:00,1.69155,1.6919,1.69145,1.69145,180700000.0
2009-11-09 10:15:00,1.69145,1.69175,1.69125,1.6914,179400000.0
2009-11-09 10:16:00,1.6914,1.69185,1.6912,1.69155,206000000.0
2009-11-09 10:17:00,1.6916,1.6917,1.6913,1.6916,152900000.0
2009-11-09 10:18:00,1.6916,1.69215,1.69155,1.6918,158900000.0
2009-11-09 10:19:00,1.69185,1.6921,1.69175,1.6919,132000000.0
2009-11-09 10:20:00,1.69195,1.6927,1.69185,1.69265,146300000.0
2009-11-09 10:21:00,1.69265,1.69265,1.69195,1.6921,152600000.0
2009-11-09 10:22:00,1.6921,1.6921,1.6919,1.6921,141100000.0
2009-11-09 10:23:00,1.6921,1.6923,1.69195,1.6922,171900000.0
2009-11-09 10:24:00,1.6922,1.6923,1.6918,1.6918,169600000.0
2009-11-09 10:25:00,1.6918,1.69275,1.69175,1.69265,188300000.0
2009-11-09 10:26:00,1.69265,1.69335,1.6926,1.69335,221800000.0
2009-11-09 10:27:00,1.6933,1.69335,1.693,1.69315,244900000.0
2009-11-09 10:28:00,1.69315,1.69335,1.69295,1.6933,161000000.0
2009-11-09 10:29:00,1.6933,1.69335,1.69305,1.69315,117700000.0
2009-11-09 10:30:00,1.6931,1.6931,1.6927,1.69295,96200000.0
2009-11-09 10:31:00,1.69295,1.69325,1.69275,1.6929,127900000.0
2009-11-09 10:32:00,1.6929,1.6932,1.6925,1.693,203600000.0
2009-11-09 10:33:00,1.693,1.69305,1.69275,1.69295,183500000.0
2009-11-09 10:34:00,1.6929,1.6932,1.6928,1.6932,174000000.0
2009-11-09 10:35:00,1.69325,1.6933,1.69295,1.69305,228100000.0
2009-11-09 10:36:00,1.69305,1.69325,1.693,1.69315,246700000.0
2009-11-09 10:37:00,1.69315,1.6932,1.69285,1.69295,158000000.0
2009-11-09 10:38:00,1.69295,1.69295,1.6924,1.69255,216700000.0
2009-11-09 10:39:00,1.69255,1.6927,1.6924,1.6927,296400000.0
2009-11-09 10:40:00,1.6927,1.6929,1.6926,1.69285,173800000.0
2009-11-09 10:41:00,1.69285,1.693,1.69245,1.693,214000000.0
2009-11-09 10:42:00,1.693,1.69305,1.6928,1.69295,144800000.0
2009-11-09 10:43:00,1.6929,1.6929,1.6921,1.6921,189000000.0
2009-11-09 10:44:00,1.6921,1.6924,1.692,1.69235,276600000.0
2009-11-09 10:45:00,1.6924,1.69245,1.6918,1.6921,260100000.0
2009-11-09 10:46:00,1.6921,1.69275,1.692,1.6926,269200000.0
2009-11-09 10:47:00,1.6927,1.6928,1.69235,1.69255,288700000.0
2009-11-09 10:48:00,1.69255,1.6928,1.69245,1.69265,132100000.0
2009-11-09 10:49:00,1.69265,1.69275,1.69255,1.6926,68000000.0
2009-11-09 10:50:00,1.6926,1.69285,1.6924,1.69275,179700000.0
2009-11-09 10:51:00,1.69275,1.69315,1.69275,1.6931,198100000.0
2009-11-09 10:52:00,1.6931,1.69315,1.69275,1.693,149700000.0
2009-11-09 10:53:00,1.693,1.69365,1.69295,1.69365,206500000.0
2009-11-09 10:54:00,1.69365,1.6937,1.69335,1.6934,139200000.0
2009-11-09 10:55:00,1.6934,1.6935,1.69315,1.6932,172600000.0
2009-11-09 10:56:00,1.6932,1.6933,1.6931,1.6932,99400000.0
2009-11-09 10:57:00,1.6932,1.69335,1.69315,1.6932,139700000.0
2009-11-09 10:58:00,1.69315,1.6933,1.69305,1.69325,94700000.0
2009-11-09 10:59:00,1.69325,1.69325,1.693,1.6931,171300000.0
2009-11-09 11:00:00,1.6931,1.69335,1.6929,1.69335,165700000.0
2009-11-09 11:01:00,1.69335,1.6934,1.69265,1.69265,133700000.0
2009-11-09 11:02:00,1.6927,1.6929,1.69255,1.6929,232000000.0
2009-11-09 11:03:00,1.69295,1.6931,1.69265,1.69265,183600000.0
2009-11-09 11:04:00,1.69265,1.69295,1.69265,1.69285,162800000.0
2009-11-09 11:05:00,1.69285,1.69315,1.69275,1.6931,222000000.0
2009-11-09 11:06:00,1.6931,1.6936,1.693,1.69335,273100000.0
2009-11-09 11:07:00,1.69335,1.6935,1.6932,1.69335,262300000.0
2009-11-09 11:08:00,1.69335,1.6935,1.6932,1.69325,311500000.0
2009-11-09 11:09:00,1.69325,1.69335,1.69315,1.6933,322200000.0
2009-11-09 11:10:00,1.6933,1.6933,1.6929,1.6932,306300000.0
2009-11-09 11:11:00,1.6932,1.6932,1.6929,1.69305,77900000.0
2009-11-09 11:12:00,1.693,1.6932,1.69295,1.69315,152100000.0
2009-11-09 11:13:00,1.69315,1.69315,1.69285,1.69305,89200000.0
2009-11-09 11:14:00,1.69305,1.69335,1.69295,1.6933,244600000.0
2009-11-09 11:15:00,1.6933,1.69355,1.6933,1.69345,300100000.0
2009-11-09 11:16:00,1.69345,1.69365,1.6934,1.6934,283400000.0
2009-11-09 11:17:00,1.6934,1.69345,1.6933,1.6934,206200000.0
2009-11-09 11:18:00,1.6934,1.6934,1.69305,1.6932,244800000.0
2009-11-09 11:19:00,1.6932,1.6938,1.69315,1.69375,392400000.0
2009-11-09 11:20:00,1.69385,1.69395,1.69365,1.69375,139500000.0
2009-11-09 11:21:00,1.69375,1.69375,1.69295,1.69295,143700000.0
2009-11-09 11:22:00,1.69295,1.69315,1.69265,1.69305,110500000.0
2009-11-09 11:23:00,1.69305,1.69335,1.69295,1.69315,162800000.0
2009-11-09 11:24:00,1.69315,1.69365,1.69285,1.6935,316400000.0
2009-11-09 11:25:00,1.6935,1.6936,1.69345,1.6935,129900000.0
2009-11-09 11:26:00,1.6935,1.6938,1.6933,1.69355,212300000.0
2009-11-09 11:27:00,1.69355,1.6936,1.69325,1.69325,105500000.0
2009-11-09 11:28:00,1.6933,1.69355,1.69305,1.69335,252800000.0
2009-11-09 11:29:00,1.69335,1.69395,1.69325,1.69395,352100000.0
2009-11-09 11:30:00,1.69395,1.6946,1.6938,1.6942,318300000.0
2009-11-09 11:31:00,1.6942,1.6943,1.69405,1.69415,143800000.0
2009-11-09 11:32:00,1.69415,1.69425,1.69385,1.6942,160700000.0
2009-11-09 11:33:00,1.6942,1.69435,1.6942,1.69435,133700000.0
2009-11-09 11:34:00,1.69435,1.69435,1.6942,1.6942,61200000.0
2009-11-09 11:35:00,1.6942,1.6945,1.69405,1.6945,153900000.0
2009-11-09 11:36:00,1.6945,1.695,1.6944,1.69485,164900000.0
2009-11-09 11:37:00,1.6949,1.6956,1.69475,1.6955,229600000.0
2009-11-09 11:38:00,1.69545,1.69575,1.695,1.6953,254900000.0
2009-11-09 11:39:00,1.6953,1.69545,1.69485,1.69545,263200000.0
2009-11-09 11:40:00,1.69545,1.69595,1.69545,1.6958,321300000.0
2009-11-09 11:41:00,1.6958,1.6963,1.6954,1.69545,305600000.0
2009-11-09 11:42:00,1.69545,1.6956,1.6949,1.69545,307100000.0
2009-11-09 11:43:00,1.69545,1.6963,1.69545,1.69615,301900000.0
2009-11-09 11:44:00,1.6961,1.69655,1.6959,1.696,251400000.0
2009-11-09 11:45:00,1.696,1.69645,1.6957,1.69605,163700000.0
2009-11-09 11:46:00,1.696,1.6962,1.6956,1.69575,193200000.0
2009-11-09 11:47:00,1.69565,1.6965,1.69565,1.6961,393700000.0
2009-11-09 11:48:00,1.6961,1.69665,1.69595,1.6964,363400000.0
2009-11-09 11:49:00,1.6964,1.69725,1.69635,1.69675,330100000.0
2009-11-09 11:50:00,1.6968,1.6968,1.6962,1.69635,295800000.0
2009-11-09 11:51:00,1.69635,1.69635,1.69595,1.69605,269100000.0
2009-11-09 11:52:00,1.696,1.6961,1.6955,1.69565,231300000.0
2009-11-09 11:53:00,1.69565,1.69565,1.69505,1.6952,247700000.0
2009-11-09 11:54:00,1.6952,1.6956,1.6951,1.69515,300200000.0
2009-11-09 11:55:00,1.69515,1.69515,1.6946,1.69485,347900000.0
2009-11-09 11:56:00,1.69485,1.6953,1.69475,1.6949,358100000.0
2009-11-09 11:57:00,1.6949,1.6951,1.69465,1.695,218700000.0
2009-11-09 11:58:00,1.69495,1.69605,1.69495,1.69585,279800000.0
2009-11-09 11:59:00,1.6958,1.696,1.69575,1.696,203700000.0
2009-11-09 12:00:00,1.69605,1.69725,1.69595,1.6967,381300000.0
2009-11-09 12:01:00,1.69675,1.69675,1.6961,1.69625,220000000.0
2009-11-09 12:02:00,1.69635,1.6967,1.6962,1.6967,298100000.0
2009-11-09 12:03:00,1.6967,1.69685,1.6963,1.6963,173300000.0
2009-11-09 12:04:00,1.6963,1.69635,1.69575,1.69575,359900000.0
2009-11-09 12:05:00,1.69575,1.69645,1.6956,1.6963,259200000.0
2009-11-09 12:06:00,1.69625,1.6964,1.69605,1.69605,213500000.0
2009-11-09 12:07:00,1.6961,1.69635,1.69595,1.6962,214800000.0
2009-11-09 12:08:00,1.6962,1.6962,1.6956,1.69575,236800000.0
2009-11-09 12:09:00,1.69575,1.6959,1.69565,1.69575,134000000.0
2009-11-09 12:10:00,1.6957,1.696,1.69565,1.69585,155700000.0
2009-11-09 12:11:00,1.69585,1.69585,1.69545,1.6955,231800000.0
2009-11-09 12:12:00,1.69555,1.6957,1.6953,1.69535,308100000.0
2009-11-09 12:13:00,1.69535,1.69555,1.6952,1.69555,246700000.0
2009-11-09 12:14:00,1.6956,1.6957,1.6952,1.6956,197000000.0
2009-11-09 12:15:00,1.69565,1.69585,1.69555,1.69575,142000000.0
2009-11-09 12:16:00,1.69585,1.69595,1.6957,1.69585,119300000.0
2009-11-09 12:17:00,1.69585,1.69595,1.69555,1.6958,102400000.0
2009-11-09 12:18:00,1.6957,1.69575,1.69525,1.6954,199900000.0
2009-11-09 12:19:00,1.6954,1.69545,1.6948,1.69505,193600000.0
2009-11-09 12:20:00,1.69505,1.6952,1.69505,1.69505,166300000.0
2009-11-09 12:21:00,1.69505,1.69515,1.6948,1.69485,173700000.0
2009-11-09 12:22:00,1.69485,1.69525,1.6948,1.69505,229800000.0
2009-11-09 12:23:00,1.69505,1.69545,1.69495,1.69535,248500000.0
2009-11-09 12:24:00,1.6953,1.6954,1.69485,1.6952,222900000.0
2009-11-09 12:25:00,1.69505,1.6954,1.69485,1.695,284800000.0
2009-11-09 12:26:00,1.695,1.6953,1.695,1.6953,225700000.0
2009-11-09 12:27:00,1.69515,1.6953,1.69475,1.695,236200000.0
2009-11-09 12:28:00,1.695,1.695,1.6943,1.69465,323000000.0
2009-11-09 12:29:00,1.69465,1.6947,1.69425,1.69455,223200000.0
2009-11-09 12:30:00,1.69455,1.69465,1.69395,1.6943,274400000.0
2009-11-09 12:31:00,1.6943,1.69455,1.69415,1.69415,290900000.0
2009-11-09 12:32:00,1.69415,1.6943,1.6941,1.6942,287900000.0
2009-11-09 12:33:00,1.6942,1.6943,1.69365,1.69365,343100000.0
2009-11-09 12:34:00,1.69365,1.694,1.6936,1.6938,256400000.0
2009-11-09 12:35:00,1.6938,1.69405,1.6936,1.6939,183600000.0
2009-11-09 12:36:00,1.69395,1.6942,1.69395,1.69405,214400000.0
2009-11-09 12:37:00,1.69405,1.69415,1.69375,1.69385,188600000.0
2009-11-09 12:38:00,1.69385,1.6941,1.6937,1.694,192300000.0
2009-11-09 12:39:00,1.694,1.694,1.69335,1.69355,171600000.0
2009-11-09 12:40:00,1.69355,1.6938,1.6934,1.6938,223500000.0
2009-11-09 12:41:00,1.6938,1.69405,1.6937,1.694,221200000.0
2009-11-09 12:42:00,1.694,1.6943,1.69385,1.69425,317400000.0
2009-11-09 12:43:00,1.6943,1.69435,1.69415,1.69415,160400000.0
2009-11-09 12:44:00,1.6942,1.69455,1.6941,1.69445,198300000.0
2009-11-09 12:45:00,1.69445,1.69465,1.69435,1.6945,196300000.0
2009-11-09 12:46:00,1.6945,1.6946,1.6944,1.6944,104000000.0
2009-11-09 12:47:00,1.6944,1.6947,1.6944,1.69465,93700000.0
2009-11-09 12:48:00,1.69465,1.69485,1.6938,1.6938,149300000.0
2009-11-09 12:49:00,1.69385,1.69435,1.69375,1.6943,256500000.0
2009-11-09 12:50:00,1.69425,1.69445,1.69405,1.6942,207400000.0
2009-11-09 12:51:00,1.6942,1.6945,1.69405,1.6942,138400000.0
2009-11-09 12:52:00,1.6942,1.6943,1.69415,1.6942,160600000.0
2009-11-09 12:53:00,1.69425,1.6943,1.6937,1.6937,173800000.0
2009-11-09 12:54:00,1.6937,1.6938,1.6934,1.6934,193100000.0
2009-11-09 12:55:00,1.6933,1.69375,1.69305,1.6932,186200000.0
2009-11-09 12:56:00,1.6932,1.69335,1.69305,1.69325,212400000.0
2009-11-09 12:57:00,1.6932,1.6933,1.69295,1.69305,95400000.0
2009-11-09 12:58:00,1.69305,1.69325,1.6924,1.69265,178100000.0
2009-11-09 12:59:00,1.69265,1.6931,1.69255,1.6928,253100000.0
2009-11-09 13:00:00,1.69285,1.69295,1.69265,1.69295,182000000.0
2009-11-09 13:01:00,1.6929,1.6932,1.69285,1.69295,109700000.0
2009-11-09 13:02:00,1.693,1.6933,1.6929,1.69325,217500000.0
2009-11-09 13:03:00,1.6933,1.6933,1.69295,1.693,133400000.0
2009-11-09 13:04:00,1.693,1.6931,1.69265,1.693,208400000.0
2009-11-09 13:05:00,1.693,1.6932,1.69285,1.6931,305500000.0
2009-11-09 13:06:00,1.6931,1.6932,1.69295,1.6932,242100000.0
2009-11-09 13:07:00,1.6932,1.69395,1.69315,1.6937,309300000.0
2009-11-09 13:08:00,1.6937,1.69385,1.6935,1.6936,197300000.0
2009-11-09 13:09:00,1.69355,1.6936,1.6931,1.69325,289800000.0
2009-11-09 13:10:00,1.6932,1.6935,1.6932,1.6934,172500000.0
2009-11-09 13:11:00,1.6934,1.69345,1.69305,1.6931,143400000.0
2009-11-09 13:12:00,1.69325,1.69325,1.69295,1.69315,275800000.0
2009-11-09 13:13:00,1.69315,1.6933,1.69305,1.6931,152500000.0
2009-11-09 13:14:00,1.6931,1.6936,1.6931,1.6936,262600000.0
2009-11-09 13:15:00,1.69365,1.69365,1.6931,1.6932,295800000.0
2009-11-09 13:16:00,1.6932,1.6936,1.6931,1.69315,285700000.0
2009-11-09 13:17:00,1.69315,1.69325,1.6926,1.69275,216500000.0
2009-11-09 13:18:00,1.6928,1.69325,1.6928,1.6931,137900000.0
2009-11-09 13:19:00,1.6931,1.69345,1.693,1.69345,362699999.0
2009-11-09 13:20:00,1.69345,1.69345,1.69285,1.69305,245200000.0
2009-11-09 13:21:00,1.69305,1.69315,1.6929,1.6931,184900000.0
2009-11-09 13:22:00,1.69315,1.69355,1.69305,1.6933,209700000.0
2009-11-09 13:23:00,1.6933,1.6935,1.6933,1.69335,149600000.0
2009-11-09 13:24:00,1.69335,1.69385,1.6933,1.69335,188300000.0
2009-11-09 13:25:00,1.6934,1.69355,1.69325,1.69325,89500000.0
2009-11-09 13:26:00,1.69325,1.6933,1.69305,1.6932,226900000.0
2009-11-09 13:27:00,1.6932,1.6934,1.6931,1.6934,270500000.0
2009-11-09 13:28:00,1.6934,1.6935,1.69325,1.6934,96500000.0
2009-11-09 13:29:00,1.6934,1.6938,1.69335,1.69355,289200000.0
2009-11-09 13:30:00,1.69355,1.6938,1.69335,1.6937,292600000.0
2009-11-09 13:31:00,1.6937,1.6937,1.6932,1.6936,178800000.0
2009-11-09 13:32:00,1.69355,1.69375,1.69345,1.69365,214600000.0
2009-11-09 13:33:00,1.69375,1.69385,1.6935,1.69365,59200000.0
2009-11-09 13:34:00,1.6936,1.69365,1.69345,1.6935,54200000.0
2009-11-09 13:35:00,1.6935,1.6936,1.69335,1.6935,101500000.0
2009-11-09 13:36:00,1.6935,1.69365,1.69295,1.69295,133500000.0
2009-11-09 13:37:00,1.69295,1.6931,1.6927,1.6931,180000000.0
2009-11-09 13:38:00,1.6931,1.6934,1.69305,1.6931,287800000.0
2009-11-09 13:39:00,1.693,1.6933,1.693,1.693,225500000.0
2009-11-09 13:40:00,1.693,1.6934,1.693,1.69335,224500000.0
2009-11-09 13:41:00,1.69335,1.6937,1.6931,1.69315,364000000.0
2009-11-09 13:42:00,1.69315,1.69325,1.6931,1.6931,200400000.0
2009-11-09 13:43:00,1.6931,1.69345,1.6931,1.69315,207500000.0
2009-11-09 13:44:00,1.69315,1.6934,1.69315,1.69335,125200000.0
2009-11-09 13:45:00,1.69335,1.69345,1.69325,1.69335,183200000.0
2009-11-09 13:46:00,1.69335,1.69355,1.69335,1.6934,252900000.0
2009-11-09 13:47:00,1.69345,1.69355,1.6934,1.6934,154400000.0
2009-11-09 13:48:00,1.6934,1.69345,1.6933,1.6934,93100000.0
2009-11-09 13:49:00,1.6934,1.69345,1.6933,1.6934,72800000.0
2009-11-09 13:50:00,1.6934,1.69355,1.6933,1.69345,125100000.0
2009-11-09 13:51:00,1.69345,1.69355,1.69335,1.6934,146300000.0
2009-11-09 13:52:00,1.6934,1.6935,1.6931,1.69345,226000000.0
2009-11-09 13:53:00,1.6934,1.6935,1.6929,1.6931,236200000.0
2009-11-09 13:54:00,1.69305,1.6931,1.69285,1.69305,123500000.0
2009-11-09 13:55:00,1.69305,1.69335,1.693,1.6931,186100000.0
2009-11-09 13:56:00,1.6931,1.6932,1.693,1.6932,127600000.0
2009-11-09 13:57:00,1.69315,1.69315,1.69275,1.69285,66300000.0
2009-11-09 13:58:00,1.69285,1.69295,1.69265,1.6929,103100000.0
2009-11-09 13:59:00,1.6929,1.693,1.6927,1.69285,203400000.0
2009-11-09 14:00:00,1.69285,1.69285,1.69265,1.69275,239100000.0
2009-11-09 14:01:00,1.69275,1.6928,1.6922,1.69275,275100000.0
2009-11-09 14:02:00,1.69275,1.69275,1.6922,1.69225,172800000.0
2009-11-09 14:03:00,1.6922,1.6923,1.69195,1.69215,148200000.0
2009-11-09 14:04:00,1.69215,1.6925,1.692,1.6921,104300000.0
2009-11-09 14:05:00,1.6921,1.69235,1.69195,1.69225,273200000.0
2009-11-09 14:06:00,1.69225,1.6924,1.6921,1.6923,130400000.0
2009-11-09 14:07:00,1.6923,1.6925,1.6923,1.6924,109200000.0
2009-11-09 14:08:00,1.6924,1.69245,1.6923,1.69245,116800000.0
2009-11-09 14:09:00,1.6924,1.6928,1.6923,1.69275,309600000.0
2009-11-09 14:10:00,1.69275,1.69295,1.6927,1.69275,211100000.0
2009-11-09 14:11:00,1.69285,1.69285,1.6926,1.6928,168100000.0
2009-11-09 14:12:00,1.6928,1.6929,1.6927,1.6928,111300000.0
2009-11-09 14:13:00,1.6927,1.69285,1.69265,1.6928,146300000.0
2009-11-09 14:14:00,1.69285,1.693,1.6928,1.693,54000000.0
2009-11-09 14:15:00,1.693,1.693,1.69275,1.69285,73900000.0
2009-11-09 14:16:00,1.6929,1.693,1.69205,1.69215,153300000.0
2009-11-09 14:17:00,1.69215,1.6922,1.6919,1.692,107500000.0
2009-11-09 14:18:00,1.69205,1.69235,1.69205,1.69225,132500000.0
2009-11-09 14:19:00,1.69225,1.6924,1.6922,1.69225,232400000.0
2009-11-09 14:20:00,1.69225,1.69245,1.69215,1.69225,236200000.0
2009-11-09 14:21:00,1.69225,1.6923,1.69215,1.6923,81100000.0
2009-11-09 14:22:00,1.6923,1.69255,1.6923,1.69245,111500000.0
2009-11-09 14:23:00,1.69245,1.6926,1.69235,1.6924,138800000.0
2009-11-09 14:24:00,1.6924,1.6926,1.6924,1.69255,222800000.0
2009-11-09 14:25:00,1.6926,1.6928,1.6925,1.6925,155200000.0
2009-11-09 14:26:00,1.6925,1.69265,1.69235,1.6925,196200000.0
2009-11-09 14:27:00,1.6925,1.6925,1.6919,1.6919,228400000.0
2009-11-09 14:28:00,1.69195,1.6921,1.69175,1.69185,257800000.0
2009-11-09 14:29:00,1.69185,1.69215,1.69185,1.69195,328800000.0
2009-11-09 14:30:00,1.6919,1.6922,1.6917,1.6922,322500000.0
2009-11-09 14:31:00,1.6923,1.69235,1.6919,1.69215,205000000.0
2009-11-09 14:32:00,1.6921,1.69235,1.692,1.6921,143500000.0
2009-11-09 14:33:00,1.6921,1.69225,1.6919,1.692,185400000.0
2009-11-09 14:34:00,1.692,1.69205,1.69155,1.69165,323500000.0
2009-11-09 14:35:00,1.6917,1.69175,1.6915,1.69155,288400000.0
2009-11-09 14:36:00,1.6915,1.69185,1.6915,1.69175,262200000.0
2009-11-09 14:37:00,1.69175,1.69185,1.69165,1.69165,99200000.0
2009-11-09 14:38:00,1.69165,1.6919,1.6915,1.6916,111400000.0
2009-11-09 14:39:00,1.6916,1.69165,1.69155,1.69165,60800000.0
2009-11-09 14:40:00,1.6916,1.6921,1.6915,1.6919,208400000.0
2009-11-09 14:41:00,1.6919,1.6925,1.69185,1.69215,281000000.0
2009-11-09 14:42:00,1.69225,1.69245,1.69185,1.69215,211900000.0
2009-11-09 14:43:00,1.6922,1.69235,1.6919,1.69235,320000000.0
2009-11-09 14:44:00,1.69235,1.69235,1.692,1.69225,270600000.0
2009-11-09 14:45:00,1.69225,1.69255,1.6921,1.6925,307600000.0
2009-11-09 14:46:00,1.6925,1.6926,1.69225,1.69255,241200000.0
2009-11-09 14:47:00,1.69255,1.69265,1.69235,1.69255,182900000.0
2009-11-09 14:48:00,1.69255,1.69255,1.6921,1.6922,332900000.0
2009-11-09 14:49:00,1.6922,1.69235,1.6917,1.69195,325100000.0
2009-11-09 14:50:00,1.69195,1.69205,1.69145,1.6919,290100000.0
2009-11-09 14:51:00,1.6919,1.69195,1.69165,1.6917,227300000.0
2009-11-09 14:52:00,1.6917,1.69175,1.69135,1.69155,121600000.0
2009-11-09 14:53:00,1.69155,1.69165,1.69155,1.69155,122900000.0
2009-11-09 14:54:00,1.69165,1.69165,1.6914,1.6914,169100000.0
2009-11-09 14:55:00,1.6914,1.69205,1.6914,1.69205,79200000.0
2009-11-09 14:56:00,1.692,1.69215,1.69195,1.69205,117200000.0
2009-11-09 14:57:00,1.69205,1.69205,1.69185,1.69195,52600000.0
2009-11-09 14:58:00,1.69195,1.69205,1.6918,1.69205,65500000.0
2009-11-09 14:59:00,1.69205,1.69205,1.6916,1.69175,108000000.0
2009-11-09 15:00:00,1.69175,1.6927,1.69175,1.6925,196400000.0
2009-11-09 15:01:00,1.6925,1.69265,1.6923,1.69255,147300000.0
2009-11-09 15:02:00,1.69255,1.6926,1.6917,1.6926,326400000.0
2009-11-09 15:03:00,1.6926,1.69265,1.69155,1.6916,278700000.0
2009-11-09 15:04:00,1.69155,1.69155,1.6898,1.69065,377700000.0
2009-11-09 15:05:00,1.69065,1.6908,1.69035,1.69055,202300000.0
2009-11-09 15:06:00,1.69055,1.6911,1.69005,1.69005,325500000.0
2009-11-09 15:07:00,1.69005,1.69005,1.6892,1.6899,209700000.0
2009-11-09 15:08:00,1.6899,1.6906,1.6899,1.69035,244800000.0
2009-11-09 15:09:00,1.69035,1.6906,1.69025,1.69045,242300000.0
2009-11-09 15:10:00,1.6904,1.69105,1.6904,1.6909,208200000.0
2009-11-09 15:11:00,1.6909,1.691,1.69035,1.6905,285500000.0
2009-11-09 15:12:00,1.6905,1.6911,1.6905,1.691,194900000.0
2009-11-09 15:13:00,1.691,1.6913,1.6908,1.69095,233700000.0
2009-11-09 15:14:00,1.691,1.691,1.69,1.69005,234000000.0
2009-11-09 15:15:00,1.69005,1.6902,1.68975,1.6901,166100000.0
2009-11-09 15:16:00,1.6902,1.6904,1.6896,1.6898,213200000.0
2009-11-09 15:17:00,1.6898,1.69005,1.68975,1.69005,117100000.0
2009-11-09 15:18:00,1.69005,1.69055,1.68995,1.69045,116400000.0
2009-11-09 15:19:00,1.69045,1.6907,1.6903,1.69055,216300000.0
2009-11-09 15:20:00,1.69055,1.69055,1.6892,1.68935,156500000.0
2009-11-09 15:21:00,1.68935,1.68955,1.68925,1.68955,144700000.0
2009-11-09 15:22:00,1.68955,1.6896,1.6893,1.68935,139300000.0
2009-11-09 15:23:00,1.68935,1.6903,1.68935,1.68995,163400000.0
2009-11-09 15:24:00,1.69005,1.69005,1.6898,1.68985,130200000.0
2009-11-09 15:25:00,1.6898,1.69015,1.68955,1.6898,172400000.0
2009-11-09 15:26:00,1.6898,1.6902,1.68975,1.69,184100000.0
2009-11-09 15:27:00,1.69,1.6901,1.6899,1.69005,213700000.0
2009-11-09 15:28:00,1.69005,1.69035,1.6899,1.69005,170400000.0
2009-11-09 15:29:00,1.6901,1.6901,1.68965,1.69,191300000.0
2009-11-09 15:30:00,1.69,1.69035,1.69,1.69015,229900000.0
2009-11-09 15:31:00,1.69015,1.69035,1.69,1.69025,360500000.0
2009-11-09 15:32:00,1.69025,1.6903,1.69,1.6901,242300000.0
2009-11-09 15:33:00,1.69005,1.69025,1.69,1.69005,175900000.0
2009-11-09 15:34:00,1.69005,1.69005,1.68955,1.68955,155100000.0
2009-11-09 15:35:00,1.68965,1.68985,1.68935,1.68945,136100000.0
2009-11-09 15:36:00,1.68945,1.6896,1.68925,1.6893,157700000.0
2009-11-09 15:37:00,1.6893,1.6895,1.68915,1.68945,150400000.0
2009-11-09 15:38:00,1.6894,1.68945,1.68925,1.68945,117600000.0
2009-11-09 15:39:00,1.68945,1.6897,1.6894,1.68965,164800000.0
2009-11-09 15:40:00,1.68965,1.68975,1.68955,1.6897,151200000.0
2009-11-09 15:41:00,1.6897,1.6898,1.68865,1.68885,264500000.0
2009-11-09 15:42:00,1.68885,1.68895,1.6885,1.68855,249000000.0
2009-11-09 15:43:00,1.6886,1.68885,1.6884,1.68875,296400000.0
2009-11-09 15:44:00,1.68875,1.6893,1.68875,1.6893,196700000.0
2009-11-09 15:45:00,1.6893,1.68945,1.6889,1.68905,247100000.0
2009-11-09 15:46:00,1.689,1.68915,1.68885,1.6889,195900000.0
2009-11-09 15:47:00,1.68895,1.68915,1.68885,1.6891,310600000.0
2009-11-09 15:48:00,1.6891,1.68925,1.68885,1.68895,301400000.0
2009-11-09 15:49:00,1.6889,1.68905,1.6887,1.68875,182600000.0
2009-11-09 15:50:00,1.68875,1.68885,1.6885,1.6885,286300000.0
2009-11-09 15:51:00,1.6885,1.689,1.6885,1.6889,308800000.0
2009-11-09 15:52:00,1.6889,1.6891,1.6887,1.6891,208200000.0
2009-11-09 15:53:00,1.6891,1.6893,1.689,1.68925,146800000.0
2009-11-09 15:54:00,1.68925,1.68955,1.68915,1.6894,281800000.0
2009-11-09 15:55:00,1.68945,1.68945,1.6891,1.68915,215500000.0
2009-11-09 15:56:00,1.68915,1.68935,1.68915,1.68915,202900000.0
2009-11-09 15:57:00,1.68915,1.6893,1.68915,1.68925,153900000.0
2009-11-09 15:58:00,1.6893,1.68965,1.68905,1.68965,231600000.0
2009-11-09 15:59:00,1.68965,1.69,1.68945,1.69,234400000.0
2009-11-09 16:00:00,1.69,1.6903,1.68985,1.68995,319800000.0
2009-11-09 16:01:00,1.68995,1.69055,1.6899,1.69025,358200000.0
2009-11-09 16:02:00,1.69025,1.6903,1.68995,1.69015,174000000.0
2009-11-09 16:03:00,1.69015,1.6905,1.69,1.69045,160800000.0
2009-11-09 16:04:00,1.6904,1.6906,1.69025,1.6903,106900000.0
2009-11-09 16:05:00,1.69025,1.69045,1.6899,1.69005,118800000.0
2009-11-09 16:06:00,1.69005,1.69015,1.68965,1.68985,159900000.0
2009-11-09 16:07:00,1.68985,1.68995,1.68925,1.68955,143600000.0
2009-11-09 16:08:00,1.68955,1.68995,1.6895,1.68995,302700000.0
2009-11-09 16:09:00,1.68975,1.69,1.6897,1.6899,308100000.0
2009-11-09 16:10:00,1.6899,1.69005,1.6896,1.68965,175800000.0
2009-11-09 16:11:00,1.68965,1.6897,1.6893,1.6893,237300000.0
2009-11-09 16:12:00,1.68935,1.68965,1.68935,1.68945,313900000.0
2009-11-09 16:13:00,1.6894,1.68945,1.68915,1.68935,276000000.0
2009-11-09 16:14:00,1.6895,1.68965,1.6892,1.68955,327000000.0
2009-11-09 16:15:00,1.68955,1.68975,1.68915,1.6893,260100000.0
2009-11-09 16:16:00,1.6893,1.6897,1.6893,1.6897,133300000.0
2009-11-09 16:17:00,1.6897,1.68995,1.68955,1.6897,296400000.0
2009-11-09 16:18:00,1.6897,1.68975,1.68925,1.68925,243700000.0
2009-11-09 16:19:00,1.68925,1.68955,1.6888,1.68895,280900000.0
2009-11-09 16:20:00,1.68895,1.689,1.68845,1.68875,260200000.0
2009-11-09 16:21:00,1.68875,1.6888,1.68855,1.68875,207300000.0
2009-11-09 16:22:00,1.68875,1.68895,1.6885,1.6888,261300000.0
2009-11-09 16:23:00,1.68875,1.68895,1.68855,1.68875,165300000.0
2009-11-09 16:24:00,1.68875,1.68925,1.68865,1.68925,170300000.0
2009-11-09 16:25:00,1.6892,1.68935,1.68885,1.68905,273900000.0
2009-11-09 16:26:00,1.68905,1.6893,1.689,1.68925,143300000.0
2009-11-09 16:27:00,1.6892,1.6895,1.6892,1.68935,231400000.0
2009-11-09 16:28:00,1.6894,1.68955,1.68885,1.68885,243600000.0
2009-11-09 16:29:00,1.68885,1.6889,1.68845,1.6887,276600000.0
2009-11-09 16:30:00,1.6887,1.6888,1.6884,1.6886,186200000.0
2009-11-09 16:31:00,1.6886,1.68915,1.6886,1.6891,179700000.0
2009-11-09 16:32:00,1.6891,1.6898,1.6891,1.68965,240100000.0
2009-11-09 16:33:00,1.6897,1.6897,1.689,1.68905,229700000.0
2009-11-09 16:34:00,1.68905,1.6891,1.68875,1.6891,278700000.0
2009-11-09 16:35:00,1.6891,1.68965,1.6891,1.68955,240400000.0
2009-11-09 16:36:00,1.68955,1.6898,1.6893,1.68945,232700000.0
2009-11-09 16:37:00,1.68945,1.6897,1.68935,1.68955,336900000.0
2009-11-09 16:38:00,1.68955,1.6898,1.6895,1.6898,308800000.0
2009-11-09 16:39:00,1.6898,1.6901,1.6898,1.6899,352900000.0
2009-11-09 16:40:00,1.6899,1.6901,1.6897,1.69005,352900000.0
2009-11-09 16:41:00,1.69005,1.69005,1.68945,1.6899,304300000.0
2009-11-09 16:42:00,1.69,1.6901,1.6897,1.6899,236100000.0
2009-11-09 16:43:00,1.6899,1.69025,1.68975,1.6902,331600000.0
2009-11-09 16:44:00,1.6902,1.69025,1.69,1.69005,248900000.0
2009-11-09 16:45:00,1.68995,1.69025,1.68965,1.6899,220800000.0
2009-11-09 16:46:00,1.6899,1.69005,1.68945,1.68945,235200000.0
2009-11-09 16:47:00,1.68945,1.68965,1.68935,1.6896,274900000.0
2009-11-09 16:48:00,1.6896,1.68975,1.68955,1.6897,213600000.0
2009-11-09 16:49:00,1.6896,1.68965,1.689,1.6891,309200000.0
2009-11-09 16:50:00,1.68915,1.6892,1.6888,1.6889,274000000.0
2009-11-09 16:51:00,1.6889,1.6891,1.6889,1.68905,155200000.0
2009-11-09 16:52:00,1.6891,1.6893,1.68885,1.68925,196200000.0
2009-11-09 16:53:00,1.68925,1.69005,1.68925,1.68995,300800000.0
2009-11-09 16:54:00,1.69,1.69,1.68975,1.6898,203300000.0
2009-11-09 16:55:00,1.6898,1.6899,1.6894,1.6896,247900000.0
2009-11-09 16:56:00,1.6896,1.6897,1.6891,1.6893,236300000.0
2009-11-09 16:57:00,1.68925,1.68945,1.68925,1.68945,288800000.0
2009-11-09 16:58:00,1.68945,1.6897,1.6893,1.68955,309900000.0
2009-11-09 16:59:00,1.6895,1.6902,1.6893,1.6902,295100000.0
2009-11-09 17:00:00,1.6902,1.6902,1.6893,1.68935,295300000.0
2009-11-09 17:01:00,1.6893,1.6896,1.6892,1.6893,392100000.0
2009-11-09 17:02:00,1.68935,1.68965,1.6893,1.68955,251400000.0
2009-11-09 17:03:00,1.68955,1.68955,1.68915,1.68925,293900000.0
2009-11-09 17:04:00,1.68925,1.68955,1.689,1.6894,265400000.0
2009-11-09 17:05:00,1.6894,1.6894,1.6889,1.68895,220700000.0
2009-11-09 17:06:00,1.68895,1.6892,1.68885,1.6892,182600000.0
2009-11-09 17:07:00,1.6892,1.6892,1.6888,1.68895,277400000.0
2009-11-09 17:08:00,1.6889,1.6896,1.68885,1.6896,358300000.0
2009-11-09 17:09:00,1.6896,1.68995,1.6896,1.68975,245100000.0
2009-11-09 17:10:00,1.68975,1.69,1.6896,1.6896,271700000.0
2009-11-09 17:11:00,1.6896,1.68995,1.6896,1.6897,281600000.0
2009-11-09 17:12:00,1.6897,1.6897,1.6883,1.6883,305400000.0
2009-11-09 17:13:00,1.68835,1.68835,1.68745,1.6881,291300000.0
2009-11-09 17:14:00,1.6881,1.68825,1.6879,1.68805,323800000.0
2009-11-09 17:15:00,1.68805,1.68825,1.6879,1.68795,300400000.0
2009-11-09 17:16:00,1.68795,1.6882,1.6878,1.6881,347300000.0
2009-11-09 17:17:00,1.6881,1.6881,1.6877,1.68785,438400000.0
2009-11-09 17:18:00,1.68785,1.688,1.68765,1.68765,268600000.0
2009-11-09 17:19:00,1.68765,1.688,1.68765,1.68795,279800000.0
2009-11-09 17:20:00,1.6879,1.68795,1.6875,1.68765,157800000.0
2009-11-09 17:21:00,1.68765,1.68775,1.6876,1.6877,200400000.0
2009-11-09 17:22:00,1.68775,1.6878,1.68745,1.68765,183800000.0
2009-11-09 17:23:00,1.68765,1.6878,1.68735,1.68745,234700000.0
2009-11-09 17:24:00,1.68745,1.6875,1.6873,1.68735,173900000.0
2009-11-09 17:25:00,1.68735,1.68765,1.68705,1.6871,246100000.0
2009-11-09 17:26:00,1.6871,1.6871,1.68645,1.68655,259700000.0
2009-11-09 17:27:00,1.6865,1.6868,1.68605,1.68625,243000000.0
2009-11-09 17:28:00,1.68625,1.6867,1.68625,1.68655,238200000.0
2009-11-09 17:29:00,1.68655,1.68655,1.68635,1.68645,120000000.0
2009-11-09 17:30:00,1.68645,1.68715,1.68645,1.68685,237700000.0
2009-11-09 17:31:00,1.68685,1.68695,1.68635,1.6864,226700000.0
2009-11-09 17:32:00,1.6864,1.68665,1.6862,1.6865,290500000.0
2009-11-09 17:33:00,1.6865,1.6865,1.686,1.6861,111800000.0
2009-11-09 17:34:00,1.68605,1.68655,1.68595,1.6865,138400000.0
2009-11-09 17:35:00,1.68645,1.6865,1.686,1.686,159400000.0
2009-11-09 17:36:00,1.686,1.6863,1.686,1.6863,148900000.0
2009-11-09 17:37:00,1.6863,1.68635,1.6855,1.6857,318600000.0
2009-11-09 17:38:00,1.6857,1.68575,1.6852,1.68525,245600000.0
2009-11-09 17:39:00,1.6853,1.6855,1.6852,1.6852,288800000.0
2009-11-09 17:40:00,1.6852,1.68585,1.6852,1.6858,327000000.0
2009-11-09 17:41:00,1.68585,1.6859,1.6854,1.6855,305700000.0
2009-11-09 17:42:00,1.68555,1.6856,1.685,1.6851,189000000.0
2009-11-09 17:43:00,1.6851,1.68555,1.68495,1.6853,368400000.0
2009-11-09 17:44:00,1.68535,1.68585,1.6853,1.6856,263100000.0
2009-11-09 17:45:00,1.6856,1.6859,1.6854,1.68555,343500000.0
2009-11-09 17:46:00,1.6856,1.68595,1.6854,1.68595,310900000.0
2009-11-09 17:47:00,1.68595,1.686,1.6855,1.6855,195900000.0
2009-11-09 17:48:00,1.6855,1.6858,1.685,1.6851,165000000.0
2009-11-09 17:49:00,1.6851,1.6851,1.6847,1.6847,209900000.0
2009-11-09 17:50:00,1.6847,1.6847,1.6843,1.6845,172100000.0
2009-11-09 17:51:00,1.68445,1.68485,1.6844,1.68485,271200000.0
2009-11-09 17:52:00,1.6848,1.68515,1.6848,1.68515,205400000.0
2009-11-09 17:53:00,1.6851,1.6851,1.68465,1.68465,202100000.0
2009-11-09 17:54:00,1.68465,1.68505,1.68455,1.68495,164400000.0
2009-11-09 17:55:00,1.68495,1.6854,1.68495,1.68525,306100000.0
2009-11-09 17:56:00,1.6853,1.6856,1.6853,1.6854,195800000.0
2009-11-09 17:57:00,1.6854,1.68575,1.68525,1.6857,274200000.0
2009-11-09 17:58:00,1.6857,1.68595,1.6856,1.68585,236600000.0
2009-11-09 17:59:00,1.68585,1.6862,1.6853,1.68615,346600000.0
2009-11-09 18:00:00,1.6861,1.6869,1.6861,1.6867,428400000.0
2009-11-09 18:01:00,1.68665,1.6868,1.68635,1.68635,314600000.0
2009-11-09 18:02:00,1.6864,1.6867,1.6862,1.6862,274500000.0
2009-11-09 18:03:00,1.6862,1.6866,1.6862,1.68645,275100000.0
2009-11-09 18:04:00,1.68645,1.6869,1.6864,1.6869,344600000.0
2009-11-09 18:05:00,1.6869,1.687,1.68675,1.6868,344500000.0
2009-11-09 18:06:00,1.6868,1.68745,1.6868,1.68715,242200000.0
2009-11-09 18:07:00,1.6872,1.68745,1.68715,1.68715,297100000.0
2009-11-09 18:08:00,1.68715,1.68735,1.68715,1.68735,267300000.0
2009-11-09 18:09:00,1.68735,1.68735,1.68705,1.6873,352700000.0
2009-11-09 18:10:00,1.6873,1.68745,1.6872,1.68725,301600000.0
2009-11-09 18:11:00,1.6872,1.68775,1.6872,1.6874,356000000.0
2009-11-09 18:12:00,1.68745,1.68745,1.68695,1.68705,259100000.0
2009-11-09 18:13:00,1.6871,1.6871,1.68665,1.68675,278000000.0
2009-11-09 18:14:00,1.68675,1.6869,1.68665,1.6868,324200000.0
2009-11-09 18:15:00,1.6869,1.6871,1.6866,1.68665,268700000.0
2009-11-09 18:16:00,1.68665,1.68715,1.6866,1.68665,330500000.0
2009-11-09 18:17:00,1.68665,1.68715,1.68665,1.687,309600000.0
2009-11-09 18:18:00,1.687,1.68715,1.6869,1.6871,315300000.0
2009-11-09 18:19:00,1.68715,1.68735,1.6865,1.6865,334300000.0
2009-11-09 18:20:00,1.6865,1.6867,1.6863,1.68645,311600000.0
2009-11-09 18:21:00,1.68645,1.6867,1.6864,1.68665,229600000.0
2009-11-09 18:22:00,1.6866,1.6866,1.68635,1.68645,167200000.0
2009-11-09 18:23:00,1.68645,1.68665,1.6861,1.68615,192200000.0
2009-11-09 18:24:00,1.6861,1.68615,1.6859,1.68605,167300000.0
2009-11-09 18:25:00,1.68605,1.6861,1.6857,1.6857,105600000.0
2009-11-09 18:26:00,1.68565,1.68565,1.68525,1.6855,216300000.0
2009-11-09 18:27:00,1.6855,1.68565,1.6855,1.6855,180200000.0
2009-11-09 18:28:00,1.68545,1.6859,1.68545,1.68585,148600000.0
2009-11-09 18:29:00,1.686,1.6865,1.68585,1.68615,255900000.0
2009-11-09 18:30:00,1.68615,1.6863,1.6861,1.68615,213700000.0
2009-11-09 18:31:00,1.68615,1.6864,1.68615,1.6863,167000000.0
2009-11-09 18:32:00,1.6863,1.68635,1.68615,1.68615,110400000.0
2009-11-09 18:33:00,1.68615,1.6864,1.686,1.6863,288100000.0
2009-11-09 18:34:00,1.68635,1.68635,1.68595,1.6861,213700000.0
2009-11-09 18:35:00,1.6861,1.6861,1.68535,1.6855,370100000.0
2009-11-09 18:36:00,1.6855,1.6856,1.6854,1.6855,273800000.0
2009-11-09 18:37:00,1.6855,1.68555,1.6853,1.6855,266800000.0
2009-11-09 18:38:00,1.68555,1.68585,1.68525,1.6853,287000000.0
2009-11-09 18:39:00,1.6853,1.6854,1.68525,1.68525,169400000.0
2009-11-09 18:40:00,1.68525,1.6855,1.68495,1.68495,246900000.0
2009-11-09 18:41:00,1.68495,1.68495,1.68445,1.6849,308900000.0
2009-11-09 18:42:00,1.6849,1.68505,1.6847,1.68475,344000000.0
2009-11-09 18:43:00,1.68475,1.6848,1.6846,1.68475,327400000.0
2009-11-09 18:44:00,1.68475,1.6848,1.68455,1.68465,417900000.0
2009-11-09 18:45:00,1.68455,1.6848,1.68445,1.6848,175300000.0
2009-11-09 18:46:00,1.6848,1.68495,1.68465,1.68465,224200000.0
2009-11-09 18:47:00,1.68465,1.6848,1.68455,1.6848,267800000.0
2009-11-09 18:48:00,1.6848,1.6848,1.6846,1.68475,144800000.0
2009-11-09 18:49:00,1.68475,1.68475,1.6845,1.6845,243300000.0
2009-11-09 18:50:00,1.6845,1.68465,1.6843,1.6845,313600000.0
2009-11-09 18:51:00,1.6845,1.68455,1.6843,1.68435,304400000.0
2009-11-09 18:52:00,1.68435,1.6846,1.684,1.6841,302700000.0
2009-11-09 18:53:00,1.6841,1.6843,1.68395,1.68405,219600000.0
2009-11-09 18:54:00,1.68405,1.68435,1.68405,1.68425,225000000.0
2009-11-09 18:55:00,1.6843,1.68455,1.6842,1.68435,234800000.0
2009-11-09 18:56:00,1.68435,1.6845,1.6841,1.6845,295800000.0
2009-11-09 18:57:00,1.6845,1.6846,1.68415,1.68435,223600000.0
2009-11-09 18:58:00,1.68435,1.68455,1.6843,1.68455,291500000.0
2009-11-09 18:59:00,1.68455,1.68475,1.68445,1.6847,375400000.0
2009-11-09 19:00:00,1.68475,1.68485,1.68445,1.68445,382100000.0
2009-11-09 19:01:00,1.68445,1.68475,1.68435,1.68465,253900000.0
2009-11-09 19:02:00,1.6846,1.68495,1.68455,1.6849,261600000.0
2009-11-09 19:03:00,1.6849,1.685,1.6845,1.68465,395700000.0
2009-11-09 19:04:00,1.6846,1.68485,1.68445,1.6847,315300000.0
2009-11-09 19:05:00,1.6847,1.685,1.68465,1.685,393900000.0
2009-11-09 19:06:00,1.685,1.68555,1.6848,1.6855,356300000.0
2009-11-09 19:07:00,1.6855,1.6858,1.6853,1.68575,362800000.0
2009-11-09 19:08:00,1.68575,1.6858,1.6856,1.6857,339100000.0
2009-11-09 19:09:00,1.6857,1.68585,1.68555,1.68575,327300000.0
2009-11-09 19:10:00,1.68575,1.686,1.6855,1.6857,262500000.0
2009-11-09 19:11:00,1.68565,1.6861,1.68565,1.68595,121000000.0
2009-11-09 19:12:00,1.68595,1.68595,1.6853,1.6853,185300000.0
2009-11-09 19:13:00,1.6853,1.6854,1.685,1.6853,224100000.0
2009-11-09 19:14:00,1.68545,1.6856,1.68535,1.6855,341200000.0
2009-11-09 19:15:00,1.6855,1.6858,1.68535,1.68575,470300000.0
2009-11-09 19:16:00,1.6858,1.6858,1.68545,1.68545,218300000.0
2009-11-09 19:17:00,1.68545,1.6855,1.68515,1.68525,277000000.0
2009-11-09 19:18:00,1.68525,1.6854,1.6852,1.68525,170100000.0
2009-11-09 19:19:00,1.68525,1.68555,1.68525,1.6854,173100000.0
2009-11-09 19:20:00,1.6854,1.6857,1.6854,1.6856,212400000.0
2009-11-09 19:21:00,1.6856,1.6856,1.6853,1.68535,185500000.0
2009-11-09 19:22:00,1.6853,1.6856,1.6851,1.6851,233300000.0
2009-11-09 19:23:00,1.6851,1.6853,1.685,1.6851,226300000.0
2009-11-09 19:24:00,1.6851,1.6851,1.68475,1.6848,43200000.0
2009-11-09 19:25:00,1.6848,1.6849,1.68475,1.68475,154400000.0
2009-11-09 19:26:00,1.6847,1.6849,1.6847,1.68475,196300000.0
2009-11-09 19:27:00,1.6847,1.6848,1.6847,1.68475,136900000.0
2009-11-09 19:28:00,1.6847,1.68475,1.6845,1.6845,230100000.0
2009-11-09 19:29:00,1.6845,1.68455,1.6843,1.68445,251500000.0
2009-11-09 19:30:00,1.68445,1.6845,1.6843,1.68435,316800000.0
2009-11-09 19:31:00,1.68435,1.6845,1.68425,1.68425,337000000.0
2009-11-09 19:32:00,1.68425,1.68445,1.68425,1.6844,445800000.0
2009-11-09 19:33:00,1.6844,1.6845,1.68435,1.68445,247900000.0
2009-11-09 19:34:00,1.68445,1.6846,1.68435,1.6846,280500000.0
2009-11-09 19:35:00,1.6846,1.68465,1.6846,1.6846,122400000.0
2009-11-09 19:36:00,1.68455,1.6846,1.68445,1.68445,85200000.0
2009-11-09 19:37:00,1.6844,1.6846,1.6844,1.6846,207300000.0
2009-11-09 19:38:00,1.68465,1.68505,1.68455,1.68495,423100000.0
2009-11-09 19:39:00,1.685,1.6852,1.6849,1.6849,300900000.0
2009-11-09 19:40:00,1.6849,1.685,1.68485,1.68495,114900000.0
2009-11-09 19:41:00,1.685,1.68515,1.68495,1.68505,182900000.0
2009-11-09 19:42:00,1.6851,1.6852,1.6849,1.685,103600000.0
2009-11-09 19:43:00,1.6849,1.68495,1.6847,1.6847,157200000.0
2009-11-09 19:44:00,1.6847,1.68475,1.6845,1.6847,167800000.0
2009-11-09 19:45:00,1.68475,1.68475,1.68445,1.6846,147200000.0
2009-11-09 19:46:00,1.6845,1.68465,1.6842,1.68435,270400000.0
2009-11-09 19:47:00,1.6844,1.6844,1.68395,1.684,361000000.0
2009-11-09 19:48:00,1.684,1.68425,1.684,1.68425,304600000.0
2009-11-09 19:49:00,1.6842,1.68445,1.68395,1.68405,278200000.0
2009-11-09 19:50:00,1.68405,1.6841,1.68385,1.68405,199200000.0
2009-11-09 19:51:00,1.684,1.68415,1.68395,1.68415,168400000.0
2009-11-09 19:52:00,1.68415,1.68415,1.684,1.68405,190200000.0
2009-11-09 19:53:00,1.68405,1.6842,1.684,1.6841,140200000.0
2009-11-09 19:54:00,1.6841,1.68415,1.68395,1.684,260600000.0
2009-11-09 19:55:00,1.684,1.68425,1.68395,1.6841,148800000.0
2009-11-09 19:56:00,1.6841,1.68425,1.68395,1.6841,271600000.0
2009-11-09 19:57:00,1.6841,1.6844,1.68405,1.68415,401500000.0
2009-11-09 19:58:00,1.6842,1.68445,1.6842,1.6843,192000000.0
2009-11-09 19:59:00,1.6843,1.68455,1.68425,1.68435,215800000.0
2009-11-09 20:00:00,1.68435,1.6844,1.68385,1.684,307000000.0
2009-11-09 20:01:00,1.684,1.6842,1.6839,1.684,263500000.0
2009-11-09 20:02:00,1.684,1.68455,1.684,1.68435,274900000.0
2009-11-09 20:03:00,1.68425,1.68455,1.68415,1.68455,224500000.0
2009-11-09 20:04:00,1.68455,1.68485,1.6845,1.6846,244600000.0
2009-11-09 20:05:00,1.6846,1.6849,1.68455,1.6847,372400000.0
2009-11-09 20:06:00,1.6847,1.68505,1.6847,1.6849,371300000.0
2009-11-09 20:07:00,1.6849,1.68505,1.6849,1.6849,381400000.0
2009-11-09 20:08:00,1.68495,1.68515,1.68485,1.6851,349600000.0
2009-11-09 20:09:00,1.685,1.686,1.685,1.68575,376600000.0
2009-11-09 20:10:00,1.68575,1.68575,1.68545,1.6857,231600000.0
2009-11-09 20:11:00,1.68565,1.6857,1.6855,1.68555,184900000.0
2009-11-09 20:12:00,1.68555,1.68565,1.6854,1.6854,245400000.0
2009-11-09 20:13:00,1.6854,1.6854,1.68515,1.68515,247000000.0
2009-11-09 20:14:00,1.6851,1.6853,1.6849,1.68505,109700000.0
2009-11-09 20:15:00,1.68505,1.6852,1.68485,1.6851,403000000.0
2009-11-09 20:16:00,1.6851,1.68535,1.685,1.68505,298900000.0
2009-11-09 20:17:00,1.68505,1.68525,1.685,1.6852,180300000.0
2009-11-09 20:18:00,1.68515,1.68535,1.6851,1.68515,125000000.0
2009-11-09 20:19:00,1.68515,1.68545,1.68515,1.68525,167900000.0
2009-11-09 20:20:00,1.6852,1.68535,1.6851,1.6853,185500000.0
2009-11-09 20:21:00,1.68535,1.68535,1.685,1.685,214600000.0
2009-11-09 20:22:00,1.685,1.68525,1.685,1.685,125600000.0
2009-11-09 20:23:00,1.685,1.6851,1.68495,1.68505,191600000.0
2009-11-09 20:24:00,1.68505,1.6851,1.68495,1.68505,196900000.0
2009-11-09 20:25:00,1.68505,1.6852,1.6849,1.6852,154600000.0
2009-11-09 20:26:00,1.6852,1.6854,1.6852,1.68535,193100000.0
2009-11-09 20:27:00,1.68525,1.6854,1.68515,1.68525,154900000.0
2009-11-09 20:28:00,1.68525,1.6855,1.68525,1.6853,342000000.0
2009-11-09 20:29:00,1.6853,1.68545,1.68525,1.68545,258400000.0
2009-11-09 20:30:00,1.6854,1.68545,1.6852,1.6852,262800000.0
2009-11-09 20:31:00,1.68515,1.68535,1.68515,1.6853,117400000.0
2009-11-09 20:32:00,1.6853,1.68535,1.68515,1.68515,134000000.0
2009-11-09 20:33:00,1.68515,1.6852,1.68485,1.68485,210200000.0
2009-11-09 20:34:00,1.68485,1.685,1.6848,1.6848,164900000.0
2009-11-09 20:35:00,1.6849,1.68495,1.6848,1.6848,86200000.0
2009-11-09 20:36:00,1.6848,1.685,1.6847,1.68495,269600000.0
2009-11-09 20:37:00,1.68495,1.68535,1.6849,1.6853,149000000.0
2009-11-09 20:38:00,1.6853,1.6853,1.68495,1.685,54300000.0
2009-11-09 20:39:00,1.68495,1.68505,1.68455,1.68465,220400000.0
2009-11-09 20:40:00,1.68465,1.68485,1.68425,1.68465,205500000.0
2009-11-09 20:41:00,1.6847,1.685,1.6847,1.68495,166600000.0
2009-11-09 20:42:00,1.685,1.6851,1.68495,1.6851,74900000.0
2009-11-09 20:43:00,1.68505,1.6852,1.68505,1.6851,107600000.0
2009-11-09 20:44:00,1.6851,1.6854,1.68505,1.6853,203400000.0
2009-11-09 20:45:00,1.6853,1.68535,1.6853,1.6853,166300000.0
2009-11-09 20:46:00,1.6853,1.6854,1.68515,1.6853,146700000.0
2009-11-09 20:47:00,1.6853,1.68535,1.68515,1.68535,92800000.0
2009-11-09 20:48:00,1.68535,1.6854,1.68535,1.6854,64900000.0
2009-11-09 20:49:00,1.6854,1.6855,1.6853,1.68535,145200000.0
2009-11-09 20:50:00,1.68535,1.68545,1.6853,1.6853,77100000.0
2009-11-09 20:51:00,1.6853,1.6854,1.68525,1.6853,98700000.0
2009-11-09 20:52:00,1.6853,1.68545,1.68525,1.6854,86500000.0
2009-11-09 20:53:00,1.6854,1.6855,1.6853,1.68535,70100000.0
2009-11-09 20:54:00,1.68535,1.68535,1.68515,1.68525,218000000.0
2009-11-09 20:55:00,1.6853,1.68545,1.68525,1.68525,82200000.0
2009-11-09 20:56:00,1.68525,1.68555,1.6852,1.68545,133500000.0
2009-11-09 20:57:00,1.68545,1.6855,1.6853,1.6854,166600000.0
2009-11-09 20:58:00,1.68545,1.68545,1.68525,1.68535,246000000.0
2009-11-09 20:59:00,1.6854,1.6854,1.6852,1.68525,98400000.0
2009-11-09 21:00:00,1.68525,1.6856,1.6852,1.68545,208000000.0
2009-11-09 21:01:00,1.68545,1.6859,1.68545,1.68585,104400000.0
2009-11-09 21:02:00,1.68585,1.68585,1.6855,1.6856,221800000.0
2009-11-09 21:03:00,1.6856,1.6859,1.6856,1.68585,141200000.0
2009-11-09 21:04:00,1.68585,1.6863,1.6857,1.6863,121600000.0
2009-11-09 21:05:00,1.68625,1.68645,1.68605,1.68645,213800000.0
2009-11-09 21:06:00,1.68645,1.6866,1.68635,1.6865,175300000.0
2009-11-09 21:07:00,1.6865,1.68655,1.6862,1.68655,289400000.0
2009-11-09 21:08:00,1.68655,1.68655,1.6863,1.68635,240700000.0
2009-11-09 21:09:00,1.68635,1.68665,1.68635,1.68665,258100000.0
2009-11-09 21:10:00,1.68665,1.6868,1.6865,1.68665,118000000.0
2009-11-09 21:11:00,1.68665,1.6869,1.6866,1.68675,130100000.0
2009-11-09 21:12:00,1.68685,1.68685,1.68665,1.68675,237500000.0
2009-11-09 21:13:00,1.68675,1.68695,1.6867,1.68685,178500000.0
2009-11-09 21:14:00,1.68685,1.6874,1.68685,1.6874,119200000.0
2009-11-09 21:15:00,1.68735,1.6877,1.68735,1.68735,232200000.0
2009-11-09 21:16:00,1.68735,1.68735,1.6871,1.6871,124800000.0
2009-11-09 21:17:00,1.6871,1.68745,1.68705,1.68745,198400000.0
2009-11-09 21:18:00,1.68745,1.6875,1.68715,1.6875,167100000.0
2009-11-09 21:19:00,1.6875,1.68755,1.6872,1.68745,170800000.0
2009-11-09 21:20:00,1.68745,1.6877,1.68735,1.6875,187400000.0
2009-11-09 21:21:00,1.6875,1.6876,1.68745,1.68755,222900000.0
2009-11-09 21:22:00,1.6875,1.6876,1.6875,1.68755,147900000.0
2009-11-09 21:23:00,1.68755,1.68765,1.68745,1.68755,152900000.0
2009-11-09 21:24:00,1.68755,1.68755,1.6874,1.6875,64500000.0
2009-11-09 21:25:00,1.6875,1.6876,1.6874,1.6876,182600000.0
2009-11-09 21:26:00,1.6876,1.6877,1.6874,1.68755,187000000.0
2009-11-09 21:27:00,1.68755,1.68775,1.6875,1.68775,173000000.0
2009-11-09 21:28:00,1.68775,1.68785,1.6877,1.68775,172000000.0
2009-11-09 21:29:00,1.68775,1.68775,1.6875,1.68765,105700000.0
2009-11-09 21:30:00,1.68755,1.6877,1.68755,1.6876,184400000.0
2009-11-09 21:31:00,1.68775,1.688,1.68765,1.68765,259000000.0
2009-11-09 21:32:00,1.6876,1.6877,1.68745,1.6875,256000000.0
2009-11-09 21:33:00,1.6875,1.6875,1.68725,1.6873,110000000.0
2009-11-09 21:34:00,1.6873,1.68745,1.68715,1.6873,292200000.0
2009-11-09 21:35:00,1.6873,1.6873,1.68685,1.6869,155800000.0
2009-11-09 21:36:00,1.687,1.68735,1.68695,1.6873,239400000.0
2009-11-09 21:37:00,1.68725,1.68735,1.6871,1.6872,140800000.0
2009-11-09 21:38:00,1.6871,1.68755,1.6871,1.68745,286600000.0
2009-11-09 21:39:00,1.68745,1.688,1.68745,1.68785,227800000.0
2009-11-09 21:40:00,1.68785,1.68785,1.68755,1.6877,280300000.0
2009-11-09 21:41:00,1.68765,1.68805,1.6876,1.68805,333000000.0
2009-11-09 21:42:00,1.68805,1.6881,1.6879,1.6879,95700000.0
2009-11-09 21:43:00,1.6879,1.68835,1.6879,1.6883,196200000.0
2009-11-09 21:44:00,1.6883,1.68845,1.6882,1.6883,247700000.0
2009-11-09 21:45:00,1.6883,1.68845,1.6883,1.68835,102600000.0
2009-11-09 21:46:00,1.68835,1.68905,1.68835,1.68885,304200000.0
2009-11-09 21:47:00,1.68885,1.68905,1.68875,1.68905,161300000.0
2009-11-09 21:48:00,1.68905,1.68915,1.68875,1.68875,184300000.0
2009-11-09 21:49:00,1.68875,1.6889,1.6887,1.68885,177400000.0
2009-11-09 21:50:00,1.68885,1.6889,1.68885,1.68885,80200000.0
2009-11-09 21:51:00,1.68885,1.6889,1.6888,1.6888,296000000.0
2009-11-09 21:52:00,1.6888,1.689,1.6887,1.68875,240400000.0
2009-11-09 21:53:00,1.68875,1.68885,1.6887,1.68885,281000000.0
2009-11-09 21:54:00,1.68885,1.68895,1.68865,1.6889,326000000.0
2009-11-09 21:55:00,1.6889,1.6893,1.68885,1.68895,436900000.0
2009-11-09 21:56:00,1.68895,1.6891,1.68885,1.68905,271900000.0
2009-11-09 21:57:00,1.689,1.689,1.6889,1.689,116200000.0
2009-11-09 21:58:00,1.68905,1.6892,1.68895,1.6892,152100000.0
2009-11-09 21:59:00,1.6892,1.6893,1.6885,1.6885,268900000.0
2009-11-09 22:00:00,1.6885,1.68885,1.68835,1.6888,256800000.0
2009-11-09 22:01:00,1.6888,1.689,1.6888,1.68885,209800000.0
2009-11-09 22:02:00,1.68885,1.6889,1.68875,1.6888,89400000.0
2009-11-09 22:03:00,1.6888,1.68885,1.6886,1.68865,249200000.0
2009-11-09 22:04:00,1.68865,1.68875,1.68845,1.68865,98600000.0
2009-11-09 22:05:00,1.68865,1.68875,1.6886,1.68865,129600000.0
2009-11-09 22:06:00,1.68865,1.68865,1.6885,1.68855,57400000.0
2009-11-09 22:07:00,1.6885,1.68855,1.6884,1.6884,48100000.0
2009-11-09 22:08:00,1.6884,1.68855,1.6884,1.6885,85400000.0
2009-11-09 22:09:00,1.6885,1.68875,1.6885,1.68875,48600000.0
2009-11-09 22:10:00,1.68875,1.68875,1.6886,1.6886,38400000.0
2009-11-09 22:11:00,1.68865,1.6887,1.68855,1.6887,77800000.0
2009-11-09 22:12:00,1.6887,1.6887,1.68855,1.6886,26000000.0
2009-11-09 22:13:00,1.6886,1.6887,1.68855,1.6887,28900000.0
2009-11-09 22:14:00,1.6887,1.68915,1.6887,1.68905,128500000.0
2009-11-09 22:15:00,1.68905,1.68955,1.689,1.6894,209500000.0
2009-11-09 22:16:00,1.6894,1.6895,1.6891,1.68915,98000000.0
2009-11-09 22:17:00,1.68915,1.68925,1.68915,1.6892,58900000.0
2009-11-09 22:18:00,1.6892,1.6892,1.689,1.68905,92200000.0
2009-11-09 22:19:00,1.68905,1.68905,1.68885,1.68885,172400000.0
2009-11-09 22:20:00,1.68885,1.68905,1.68885,1.689,363600000.0
2009-11-09 22:21:00,1.689,1.6891,1.68885,1.6891,166800000.0
2009-11-09 22:22:00,1.6891,1.68915,1.68905,1.68905,25200000.0
2009-11-09 22:23:00,1.68905,1.68905,1.68885,1.68905,80400000.0
2009-11-09 22:24:00,1.68905,1.6891,1.6889,1.6889,54700000.0
2009-11-09 22:25:00,1.6889,1.68895,1.6889,1.68895,92800000.0
2009-11-09 22:26:00,1.68895,1.68895,1.6889,1.6889,54600000.0
2009-11-09 22:27:00,1.6889,1.68905,1.6889,1.68905,136100000.0
2009-11-09 22:28:00,1.68905,1.68935,1.689,1.68915,152300000.0
2009-11-09 22:29:00,1.68915,1.68925,1.68905,1.68905,142700000.0
2009-11-09 22:30:00,1.68905,1.68915,1.68905,1.68915,41900000.0
2009-11-09 22:31:00,1.6891,1.6892,1.689,1.68915,61600000.0
2009-11-09 22:32:00,1.6891,1.68925,1.68905,1.68915,102200000.0
2009-11-09 22:33:00,1.68915,1.68915,1.68905,1.6891,34500000.0
2009-11-09 22:34:00,1.6891,1.6892,1.68905,1.68915,74800000.0
2009-11-09 22:35:00,1.68915,1.68915,1.689,1.6891,55100000.0
2009-11-09 22:36:00,1.68925,1.6895,1.68915,1.6894,120300000.0
2009-11-09 22:37:00,1.68935,1.6894,1.6892,1.6892,11200000.0
2009-11-09 22:38:00,1.6893,1.68945,1.6892,1.6892,131200000.0
2009-11-09 22:39:00,1.6892,1.6896,1.68915,1.6893,102600000.0
2009-11-09 22:40:00,1.6894,1.6894,1.6892,1.68935,110000000.0
2009-11-09 22:41:00,1.68925,1.68925,1.6891,1.68915,82600000.0
2009-11-09 22:42:00,1.68915,1.68945,1.689,1.6893,132600000.0
2009-11-09 22:43:00,1.68925,1.6893,1.68905,1.68905,87800000.0
2009-11-09 22:44:00,1.68905,1.68905,1.68885,1.68885,95700000.0
2009-11-09 22:45:00,1.68885,1.68885,1.6886,1.68865,100100000.0
2009-11-09 22:46:00,1.68865,1.6888,1.6885,1.6886,48900000.0
2009-11-09 22:47:00,1.6886,1.6886,1.68845,1.6885,28500000.0
2009-11-09 22:48:00,1.6885,1.6885,1.6883,1.68835,79400000.0
2009-11-09 22:49:00,1.6883,1.6886,1.6883,1.68855,82900000.0
2009-11-09 22:50:00,1.68855,1.6886,1.68855,1.6886,32800000.0
2009-11-09 22:51:00,1.68855,1.68865,1.68855,1.68865,74700000.0
2009-11-09 22:52:00,1.68865,1.68865,1.68835,1.68835,95500000.0
2009-11-09 22:53:00,1.68835,1.68845,1.6883,1.68835,86000000.0
2009-11-09 22:54:00,1.68835,1.6884,1.6881,1.68825,211700000.0
2009-11-09 22:55:00,1.68825,1.68855,1.68825,1.68855,65800000.0
2009-11-09 22:56:00,1.68855,1.6886,1.68855,1.68855,83700000.0
2009-11-09 22:57:00,1.68855,1.68855,1.68835,1.68835,48200000.0
2009-11-09 22:58:00,1.6883,1.6885,1.6883,1.6885,94200000.0
2009-11-09 22:59:00,1.6885,1.68865,1.6885,1.6886,58200000.0
2009-11-09 23:00:00,1.68865,1.6887,1.6885,1.6886,62700000.0
2009-11-09 23:01:00,1.6886,1.6888,1.6886,1.6887,74500000.0
2009-11-09 23:02:00,1.6886,1.6888,1.68855,1.6887,68600000.0
2009-11-09 23:03:00,1.6887,1.68885,1.6886,1.6886,42500000.0
2009-11-09 23:04:00,1.68855,1.6887,1.6885,1.68865,42200000.0
2009-11-09 23:05:00,1.68875,1.68915,1.68875,1.68895,115400000.0
2009-11-09 23:06:00,1.68895,1.689,1.6888,1.68895,38500000.0
2009-11-09 23:07:00,1.68895,1.68895,1.68885,1.68895,32700000.0
2009-11-09 23:08:00,1.68895,1.68895,1.6887,1.6887,150400000.0
2009-11-09 23:09:00,1.6888,1.6889,1.6886,1.6886,81600000.0
2009-11-09 23:10:00,1.6886,1.6889,1.68855,1.6886,86900000.0
2009-11-09 23:11:00,1.6886,1.6887,1.68855,1.6886,164800000.0
2009-11-09 23:12:00,1.6886,1.68875,1.6886,1.68865,15100000.0
2009-11-09 23:13:00,1.6886,1.68875,1.6886,1.6887,37900000.0
2009-11-09 23:14:00,1.6887,1.68875,1.68865,1.6887,35000000.0
2009-11-09 23:15:00,1.68865,1.6888,1.68865,1.68875,100700000.0
2009-11-09 23:16:00,1.68875,1.6888,1.6887,1.6887,17000000.0
2009-11-09 23:17:00,1.68875,1.6888,1.68865,1.6888,55100000.0
2009-11-09 23:18:00,1.6888,1.6888,1.6888,1.6888,24200000.0
2009-11-09 23:19:00,1.6888,1.689,1.6888,1.6888,30800000.0
2009-11-09 23:20:00,1.6888,1.6888,1.68875,1.6888,45600000.0
2009-11-09 23:21:00,1.6888,1.6888,1.68855,1.68855,40300000.0
2009-11-09 23:22:00,1.68855,1.68855,1.68855,1.68855,35400000.0
2009-11-09 23:23:00,1.68845,1.68855,1.6883,1.6885,98400000.0
2009-11-09 23:24:00,1.68845,1.68855,1.68845,1.68855,17100000.0
2009-11-09 23:25:00,1.6885,1.6886,1.6885,1.68855,23600000.0
2009-11-09 23:26:00,1.68855,1.68855,1.68845,1.68845,23500000.0
2009-11-09 23:27:00,1.6885,1.68875,1.6885,1.68875,36800000.0
2009-11-09 23:28:00,1.6887,1.68885,1.6887,1.6888,48800000.0
2009-11-09 23:29:00,1.68885,1.68885,1.68875,1.68885,15900000.0
2009-11-09 23:30:00,1.68885,1.68895,1.68875,1.68895,89000000.0
2009-11-09 23:31:00,1.68895,1.68905,1.68895,1.68905,50600000.0
2009-11-09 23:32:00,1.68905,1.68905,1.6889,1.68895,42400000.0
2009-11-09 23:33:00,1.68895,1.6893,1.68895,1.6893,50900000.0
2009-11-09 23:34:00,1.6893,1.6893,1.68895,1.68895,71600000.0
2009-11-09 23:35:00,1.68895,1.68895,1.68875,1.68875,39600000.0
2009-11-09 23:36:00,1.68875,1.6889,1.68875,1.6889,98600000.0
2009-11-09 23:37:00,1.6889,1.6889,1.68885,1.6889,90900000.0
2009-11-09 23:38:00,1.6889,1.68895,1.6889,1.68895,30200000.0
2009-11-09 23:39:00,1.68895,1.68895,1.68895,1.68895,3000000.0
2009-11-09 23:40:00,1.6891,1.6892,1.68885,1.689,43100000.0
2009-11-09 23:41:00,1.6891,1.6893,1.68905,1.6893,23800000.0
2009-11-09 23:42:00,1.68935,1.6895,1.68915,1.68915,32800000.0
2009-11-09 23:43:00,1.6891,1.6895,1.6891,1.6893,61000000.0
2009-11-09 23:44:00,1.6893,1.68955,1.68925,1.68945,49300000.0
2009-11-09 23:45:00,1.6896,1.6896,1.6893,1.6893,119100000.0
2009-11-09 23:46:00,1.6893,1.68935,1.6892,1.6892,58600000.0
2009-11-09 23:47:00,1.6892,1.6893,1.6892,1.68925,43500000.0
2009-11-09 23:48:00,1.6892,1.6894,1.68905,1.68925,53300000.0
2009-11-09 23:49:00,1.6892,1.68935,1.6892,1.6893,41400000.0
2009-11-09 23:50:00,1.68925,1.6893,1.6889,1.68915,61800000.0
2009-11-09 23:51:00,1.6891,1.68945,1.6891,1.6892,83500000.0
2009-11-09 23:52:00,1.68925,1.68925,1.6891,1.6892,39400000.0
2009-11-09 23:53:00,1.6892,1.6894,1.6892,1.68925,35100000.0
2009-11-09 23:54:00,1.6892,1.6895,1.6892,1.68935,58100000.0
2009-11-09 23:55:00,1.68935,1.68965,1.68925,1.6893,69300000.0
2009-11-09 23:56:00,1.6893,1.6895,1.6893,1.6895,24800000.0
2009-11-09 23:57:00,1.68945,1.6895,1.6893,1.6894,37400000.0
2009-11-09 23:58:00,1.6894,1.68945,1.68935,1.68935,34200000.0
2009-11-09 23:59:00,1.68935,1.6894,1.6885,1.68865,89100000.0
2009-11-10 00:00:00,1.68865,1.68935,1.6886,1.6888,56000000.0
2009-11-10 00:01:00,1.6888,1.68905,1.68875,1.6889,32000000.0
2009-11-10 00:02:00,1.6889,1.68965,1.6889,1.68935,55500000.0
2009-11-10 00:03:00,1.6894,1.69015,1.6894,1.6898,40800000.0
2009-11-10 00:04:00,1.68975,1.6898,1.6895,1.6896,32000000.0
2009-11-10 00:05:00,1.6895,1.6898,1.6893,1.6893,15100000.0
2009-11-10 00:06:00,1.6893,1.6893,1.68905,1.68905,9000000.0
2009-11-10 00:07:00,1.6891,1.6891,1.68905,1.6891,11000000.0
2009-11-10 00:08:00,1.68895,1.68915,1.68895,1.68905,16000000.0
2009-11-10 00:09:00,1.68895,1.68895,1.68885,1.68885,3100000.0
2009-11-10 00:10:00,1.68885,1.6889,1.68885,1.6889,19900000.0
2009-11-10 00:11:00,1.68895,1.689,1.6889,1.6889,5000000.0
2009-11-10 00:12:00,1.68895,1.68895,1.6889,1.6889,2000000.0
2009-11-10 00:13:00,1.6889,1.68895,1.6889,1.68895,2000000.0
2009-11-10 00:14:00,1.68885,1.68885,1.68885,1.68885,600000.0
2009-11-10 00:15:00,1.68885,1.68885,1.68885,1.68885,800000.0
2009-11-10 00:16:00,1.68885,1.68885,1.68885,1.68885,1100000.0
2009-11-10 00:17:00,1.68885,1.68895,1.68885,1.68885,18200000.0
2009-11-10 00:18:00,1.68885,1.68885,1.68885,1.68885,4100000.0
2009-11-10 00:19:00,1.68885,1.68895,1.68885,1.68895,13800000.0
2009-11-10 00:20:00,1.68895,1.6893,1.6889,1.6892,21600000.0
2009-11-10 00:21:00,1.6892,1.68945,1.68915,1.6894,20000000.0
2009-11-10 00:22:00,1.68935,1.68945,1.68935,1.68945,14000000.0
2009-11-10 00:23:00,1.6894,1.6895,1.6894,1.68945,17000000.0
2009-11-10 00:24:00,1.6894,1.6895,1.6894,1.6894,13000000.0
2009-11-10 00:25:00,1.6894,1.68945,1.6894,1.6894,10000000.0
2009-11-10 00:26:00,1.6894,1.6895,1.68935,1.6894,23000000.0
2009-11-10 00:27:00,1.6894,1.68955,1.6894,1.68945,21200000.0
2009-11-10 00:28:00,1.6895,1.68955,1.6894,1.68945,26000000.0
2009-11-10 00:29:00,1.68955,1.68955,1.6894,1.6895,26400000.0
2009-11-10 00:30:00,1.6895,1.68955,1.68945,1.6895,16000000.0
2009-11-10 00:31:00,1.6895,1.6895,1.6894,1.6895,11200000.0
2009-11-10 00:32:00,1.6895,1.68955,1.68925,1.68935,24800000.0
2009-11-10 00:33:00,1.6893,1.68935,1.6893,1.68935,10200000.0
2009-11-10 00:34:00,1.6893,1.6894,1.6893,1.68935,29400000.0
2009-11-10 00:35:00,1.6893,1.6895,1.6893,1.6895,19200000.0
2009-11-10 00:36:00,1.6895,1.6895,1.68935,1.6894,21000000.0
2009-11-10 00:37:00,1.6894,1.68955,1.68935,1.6895,24000000.0
2009-11-10 00:38:00,1.6895,1.68955,1.6894,1.68955,14000000.0
2009-11-10 00:39:00,1.6895,1.68975,1.6894,1.68975,34000000.0
2009-11-10 00:40:00,1.68975,1.68975,1.6896,1.6897,46500000.0
2009-11-10 00:41:00,1.6897,1.68975,1.6894,1.6896,11800000.0
2009-11-10 00:42:00,1.6895,1.6897,1.68935,1.6897,32900000.0
2009-11-10 00:43:00,1.68965,1.6897,1.6896,1.6897,13600000.0
2009-11-10 00:44:00,1.68975,1.68975,1.6897,1.6897,3000000.0
2009-11-10 00:45:00,1.6897,1.6898,1.68955,1.6896,15800000.0
2009-11-10 00:46:00,1.68965,1.68965,1.68965,1.68965,5000000.0
2009-11-10 00:47:00,1.6896,1.6897,1.6896,1.6897,6800000.0
2009-11-10 00:48:00,1.6898,1.68995,1.68965,1.6897,12100000.0
2009-11-10 00:49:00,1.6897,1.6897,1.6897,1.6897,5200000.0
2009-11-10 00:50:00,1.68975,1.68975,1.6897,1.68975,6900000.0
2009-11-10 00:51:00,1.6897,1.68985,1.6893,1.68985,34900000.0
2009-11-10 00:52:00,1.68985,1.69,1.6894,1.68945,18900000.0
2009-11-10 00:53:00,1.68955,1.68955,1.68945,1.68955,7200000.0
2009-11-10 00:54:00,1.6894,1.6895,1.68935,1.68935,15000000.0
2009-11-10 00:55:00,1.68935,1.6894,1.68925,1.6893,21400000.0
2009-11-10 00:56:00,1.68935,1.6894,1.68885,1.689,72400000.0
2009-11-10 00:57:00,1.689,1.6897,1.689,1.68945,37500000.0
2009-11-10 00:58:00,1.6892,1.68945,1.6892,1.6894,15000000.0
2009-11-10 00:59:00,1.68945,1.68945,1.68935,1.6894,7100000.0
2009-11-10 01:00:00,1.6893,1.68935,1.6891,1.6891,72800000.0
2009-11-10 01:01:00,1.68915,1.6894,1.689,1.6894,39600000.0
2009-11-10 01:02:00,1.6894,1.68965,1.6894,1.68945,36900000.0
2009-11-10 01:03:00,1.6895,1.68965,1.6892,1.68965,34200000.0
2009-11-10 01:04:00,1.6896,1.68965,1.68955,1.68965,7800000.0
2009-11-10 01:05:00,1.68965,1.68965,1.6894,1.68945,11400000.0
2009-11-10 01:06:00,1.68945,1.68955,1.68945,1.68945,16800000.0
2009-11-10 01:07:00,1.68945,1.6896,1.6894,1.6896,26600000.0
2009-11-10 01:08:00,1.68955,1.69,1.6895,1.68995,35600000.0
2009-11-10 01:09:00,1.68995,1.69005,1.6897,1.6899,37400000.0
2009-11-10 01:10:00,1.6899,1.69005,1.6899,1.68995,27200000.0
2009-11-10 01:11:00,1.6899,1.6903,1.6899,1.6901,62600000.0
2009-11-10 01:12:00,1.69015,1.69025,1.68995,1.69,73000000.0
2009-11-10 01:13:00,1.69,1.6903,1.68995,1.69015,112600000.0
2009-11-10 01:14:00,1.69015,1.69055,1.69015,1.6905,91800000.0
2009-11-10 01:15:00,1.6905,1.69055,1.6903,1.6904,66800000.0
2009-11-10 01:16:00,1.6904,1.69045,1.69035,1.6904,26000000.0
2009-11-10 01:17:00,1.69045,1.69045,1.6897,1.6899,73800000.0
2009-11-10 01:18:00,1.6899,1.6901,1.68985,1.6901,26800000.0
2009-11-10 01:19:00,1.6901,1.6901,1.6899,1.69005,58000000.0
2009-11-10 01:20:00,1.69005,1.69025,1.6899,1.6901,102900000.0
2009-11-10 01:21:00,1.6901,1.6901,1.69005,1.6901,44800000.0
2009-11-10 01:22:00,1.6901,1.6901,1.6901,1.6901,29600000.0
2009-11-10 01:23:00,1.6901,1.6901,1.69,1.69,44600000.0
2009-11-10 01:24:00,1.68995,1.69005,1.68995,1.69005,46000000.0
2009-11-10 01:25:00,1.68995,1.69005,1.6899,1.68995,76400000.0
2009-11-10 01:26:00,1.6901,1.6901,1.6898,1.6898,53800000.0
2009-11-10 01:27:00,1.6898,1.68995,1.68975,1.6898,48000000.0
2009-11-10 01:28:00,1.68985,1.69005,1.68965,1.68965,65800000.0
2009-11-10 01:29:00,1.68965,1.68985,1.68965,1.6898,34400000.0
2009-11-10 01:30:00,1.68985,1.68985,1.68935,1.6894,78600000.0
2009-11-10 01:31:00,1.68935,1.68935,1.68915,1.6892,71300000.0
2009-11-10 01:32:00,1.6892,1.6895,1.6888,1.68905,100900000.0
2009-11-10 01:33:00,1.68915,1.68925,1.68915,1.68915,40600000.0
2009-11-10 01:34:00,1.68915,1.6892,1.68915,1.68915,44800000.0
2009-11-10 01:35:00,1.68915,1.68915,1.68915,1.68915,18200000.0
2009-11-10 01:36:00,1.68915,1.6894,1.68915,1.6894,81400000.0
2009-11-10 01:37:00,1.6894,1.68945,1.6893,1.68935,59600000.0
2009-11-10 01:38:00,1.68935,1.68965,1.68935,1.68945,83900000.0
2009-11-10 01:39:00,1.68945,1.6896,1.68935,1.6896,22800000.0
2009-11-10 01:40:00,1.6896,1.68965,1.68915,1.68915,53600000.0
2009-11-10 01:41:00,1.68915,1.68935,1.68915,1.68925,46600000.0
2009-11-10 01:42:00,1.68925,1.6893,1.689,1.6891,50600000.0
2009-11-10 01:43:00,1.68905,1.68915,1.68905,1.68915,14200000.0
2009-11-10 01:44:00,1.68915,1.68935,1.68915,1.6893,52000000.0
2009-11-10 01:45:00,1.6894,1.6895,1.68935,1.6895,32400000.0
2009-11-10 01:46:00,1.68945,1.68955,1.68945,1.6895,14600000.0
2009-11-10 01:47:00,1.68955,1.6897,1.68955,1.68965,31000000.0
2009-11-10 01:48:00,1.68965,1.68975,1.6895,1.6896,58600000.0
2009-11-10 01:49:00,1.6897,1.68995,1.6896,1.6896,101600000.0
2009-11-10 01:50:00,1.68965,1.69005,1.6895,1.69005,76900000.0
2009-11-10 01:51:00,1.69005,1.69005,1.6898,1.68995,70600000.0
2009-11-10 01:52:00,1.68995,1.6901,1.68995,1.68995,42200000.0
2009-11-10 01:53:00,1.69,1.6901,1.6899,1.69005,43600000.0
2009-11-10 01:54:00,1.69,1.69005,1.68975,1.6898,34000000.0
2009-11-10 01:55:00,1.6898,1.68985,1.68965,1.6898,31600000.0
2009-11-10 01:56:00,1.68985,1.6901,1.6898,1.69005,37800000.0
2009-11-10 01:57:00,1.69005,1.69005,1.69,1.69005,26800000.0
2009-11-10 01:58:00,1.69005,1.69005,1.68995,1.68995,16000000.0
2009-11-10 01:59:00,1.68995,1.69005,1.68995,1.69005,11000000.0
2009-11-10 02:00:00,1.6902,1.6903,1.69005,1.69015,77500000.0
2009-11-10 02:01:00,1.69015,1.69035,1.68975,1.69035,141700000.0
2009-11-10 02:02:00,1.69025,1.6907,1.69025,1.6904,118600000.0
2009-11-10 02:03:00,1.6904,1.6907,1.6903,1.6904,109600000.0
2009-11-10 02:04:00,1.69045,1.69075,1.69045,1.6906,81400000.0
2009-11-10 02:05:00,1.6905,1.6905,1.6904,1.69045,26000000.0
2009-11-10 02:06:00,1.69045,1.6907,1.6904,1.6906,90400000.0
2009-11-10 02:07:00,1.6906,1.69075,1.69055,1.69075,105200000.0
2009-11-10 02:08:00,1.69075,1.69105,1.6903,1.691,165400000.0
2009-11-10 02:09:00,1.691,1.691,1.6908,1.6909,41600000.0
2009-11-10 02:10:00,1.6909,1.6909,1.6908,1.69085,9800000.0
2009-11-10 02:11:00,1.69085,1.6909,1.69045,1.69055,96000000.0
2009-11-10 02:12:00,1.6905,1.6909,1.6904,1.6908,93000000.0
2009-11-10 02:13:00,1.69075,1.69105,1.6907,1.69085,128800000.0
2009-11-10 02:14:00,1.6909,1.6914,1.69075,1.6912,120700000.0
2009-11-10 02:15:00,1.6912,1.69135,1.6911,1.6912,148600000.0
2009-11-10 02:16:00,1.69115,1.6912,1.69095,1.69105,122900000.0
2009-11-10 02:17:00,1.691,1.69115,1.6908,1.6909,146000000.0
2009-11-10 02:18:00,1.6909,1.6913,1.6908,1.6912,80800000.0
2009-11-10 02:19:00,1.6912,1.6913,1.6911,1.6912,98200000.0
2009-11-10 02:20:00,1.6912,1.6912,1.6909,1.69095,49200000.0
2009-11-10 02:21:00,1.69085,1.69115,1.69085,1.6909,113700000.0
2009-11-10 02:22:00,1.69095,1.691,1.69065,1.69075,89000000.0
2009-11-10 02:23:00,1.69065,1.69095,1.69065,1.69095,74000000.0
2009-11-10 02:24:00,1.6909,1.691,1.6909,1.691,40200000.0
2009-11-10 02:25:00,1.691,1.691,1.69085,1.691,66000000.0
2009-11-10 02:26:00,1.69095,1.691,1.6909,1.691,22900000.0
2009-11-10 02:27:00,1.691,1.69105,1.69075,1.691,71800000.0
2009-11-10 02:28:00,1.69105,1.69105,1.69095,1.691,58200000.0
2009-11-10 02:29:00,1.691,1.6911,1.69095,1.6911,94600000.0
2009-11-10 02:30:00,1.69115,1.69115,1.69065,1.691,94800000.0
2009-11-10 02:31:00,1.691,1.6912,1.691,1.69105,26200000.0
2009-11-10 02:32:00,1.6911,1.6912,1.69095,1.69115,95000000.0
2009-11-10 02:33:00,1.69115,1.69125,1.69085,1.691,74500000.0
2009-11-10 02:34:00,1.691,1.6911,1.69095,1.69105,17000000.0
2009-11-10 02:35:00,1.691,1.6912,1.691,1.6912,28400000.0
2009-11-10 02:36:00,1.6912,1.6912,1.691,1.69105,24200000.0
2009-11-10 02:37:00,1.691,1.6912,1.6909,1.69095,43600000.0
2009-11-10 02:38:00,1.691,1.69105,1.6906,1.69075,87600000.0
2009-11-10 02:39:00,1.6908,1.6908,1.6906,1.69075,47200000.0
2009-11-10 02:40:00,1.6908,1.69085,1.6907,1.6908,43800000.0
2009-11-10 02:41:00,1.6908,1.6909,1.69045,1.6907,55600000.0
2009-11-10 02:42:00,1.6907,1.6911,1.69055,1.6909,129900000.0
2009-11-10 02:43:00,1.6908,1.6909,1.6903,1.69035,170400000.0
2009-11-10 02:44:00,1.6903,1.69045,1.69015,1.6902,121400000.0
2009-11-10 02:45:00,1.6902,1.6904,1.6902,1.6903,96000000.0
2009-11-10 02:46:00,1.6903,1.69055,1.6903,1.6904,69300000.0
2009-11-10 02:47:00,1.69045,1.6905,1.6903,1.6904,58900000.0
2009-11-10 02:48:00,1.6904,1.69045,1.69015,1.69015,86000000.0
2009-11-10 02:49:00,1.6902,1.6902,1.68985,1.6901,89000000.0
2009-11-10 02:50:00,1.69,1.69005,1.68985,1.68985,29600000.0
2009-11-10 02:51:00,1.6899,1.68995,1.68985,1.68985,40800000.0
2009-11-10 02:52:00,1.68985,1.69,1.6898,1.6899,100000000.0
2009-11-10 02:53:00,1.6899,1.6899,1.6897,1.68975,74400000.0
2009-11-10 02:54:00,1.68975,1.69015,1.68965,1.6901,105000000.0
2009-11-10 02:55:00,1.6901,1.6902,1.6898,1.6899,100200000.0
2009-11-10 02:56:00,1.6899,1.6902,1.6898,1.69005,89800000.0
2009-11-10 02:57:00,1.69005,1.69045,1.69005,1.69035,38400000.0
2009-11-10 02:58:00,1.6903,1.6904,1.69025,1.69035,75400000.0
2009-11-10 02:59:00,1.69035,1.69035,1.6901,1.6902,22500000.0
2009-11-10 03:00:00,1.69025,1.6904,1.6902,1.69035,58400000.0
2009-11-10 03:01:00,1.6903,1.69065,1.69015,1.69015,134200000.0
2009-11-10 03:02:00,1.6901,1.69045,1.6901,1.6903,48500000.0
2009-11-10 03:03:00,1.6903,1.6904,1.6902,1.69035,80300000.0
2009-11-10 03:04:00,1.6903,1.69035,1.6901,1.69015,44600000.0
2009-11-10 03:05:00,1.6901,1.6906,1.6901,1.6904,95800000.0
2009-11-10 03:06:00,1.6904,1.6904,1.6902,1.6903,77400000.0
2009-11-10 03:07:00,1.6903,1.69045,1.69025,1.6904,66400000.0
2009-11-10 03:08:00,1.69035,1.6905,1.6903,1.6905,48900000.0
2009-11-10 03:09:00,1.6905,1.69055,1.69035,1.69045,39100000.0
2009-11-10 03:10:00,1.69045,1.69055,1.6904,1.6905,62800000.0
2009-11-10 03:11:00,1.6905,1.6906,1.69045,1.6906,50400000.0
2009-11-10 03:12:00,1.69055,1.69065,1.6902,1.6903,103200000.0
2009-11-10 03:13:00,1.69035,1.6904,1.6902,1.69035,73600000.0
2009-11-10 03:14:00,1.69035,1.6906,1.69005,1.6905,125400000.0
2009-11-10 03:15:00,1.69055,1.69055,1.69015,1.6904,74300000.0
2009-11-10 03:16:00,1.6905,1.69055,1.69015,1.69025,77000000.0
2009-11-10 03:17:00,1.69035,1.6905,1.6903,1.69035,50400000.0
2009-11-10 03:18:00,1.6904,1.6905,1.69035,1.69045,56400000.0
2009-11-10 03:19:00,1.6904,1.6905,1.69025,1.6905,69800000.0
2009-11-10 03:20:00,1.6905,1.691,1.69045,1.69085,114700000.0
2009-11-10 03:21:00,1.69085,1.69095,1.69015,1.69025,143500000.0
2009-11-10 03:22:00,1.6902,1.6904,1.69015,1.6904,60500000.0
2009-11-10 03:23:00,1.6904,1.69065,1.6903,1.6904,124100000.0
2009-11-10 03:24:00,1.6904,1.6904,1.6903,1.69035,52000000.0
2009-11-10 03:25:00,1.6903,1.69045,1.69025,1.6903,42000000.0
2009-11-10 03:26:00,1.6903,1.6906,1.68995,1.68995,128600000.0
2009-11-10 03:27:00,1.6899,1.69005,1.6899,1.6899,43800000.0
2009-11-10 03:28:00,1.6899,1.6901,1.68975,1.69005,127200000.0
2009-11-10 03:29:00,1.69005,1.69005,1.6899,1.68995,96300000.0
2009-11-10 03:30:00,1.69,1.6901,1.68975,1.6898,50400000.0
2009-11-10 03:31:00,1.6898,1.68985,1.6897,1.6898,126900000.0
2009-11-10 03:32:00,1.68975,1.6903,1.68975,1.69015,148800000.0
2009-11-10 03:33:00,1.6902,1.69065,1.6901,1.6902,121200000.0
2009-11-10 03:34:00,1.6902,1.6906,1.68995,1.6905,144600000.0
2009-11-10 03:35:00,1.69055,1.69055,1.6902,1.6902,89100000.0
2009-11-10 03:36:00,1.6902,1.6904,1.6902,1.6904,31400000.0
2009-11-10 03:37:00,1.6904,1.6905,1.6901,1.69045,85000000.0
2009-11-10 03:38:00,1.6905,1.6906,1.69035,1.6904,78400000.0
2009-11-10 03:39:00,1.69035,1.6904,1.68995,1.6901,154400000.0
2009-11-10 03:40:00,1.69005,1.69045,1.69,1.6903,181500000.0
2009-11-10 03:41:00,1.6903,1.6905,1.69015,1.6905,116800000.0
2009-11-10 03:42:00,1.6905,1.69065,1.69025,1.6905,98800000.0
2009-11-10 03:43:00,1.69045,1.6907,1.6904,1.6906,167800000.0
2009-11-10 03:44:00,1.6906,1.69075,1.6904,1.6906,132900000.0
2009-11-10 03:45:00,1.6905,1.6905,1.69035,1.6905,110300000.0
2009-11-10 03:46:00,1.6905,1.6906,1.69045,1.6905,128600000.0
2009-11-10 03:47:00,1.6906,1.6906,1.6904,1.69045,69000000.0
2009-11-10 03:48:00,1.69045,1.69075,1.69045,1.69065,252000000.0
2009-11-10 03:49:00,1.69065,1.6907,1.69055,1.69055,304000000.0
2009-11-10 03:50:00,1.6906,1.69065,1.69045,1.69045,102200000.0
2009-11-10 03:51:00,1.69045,1.69065,1.69045,1.69065,112700000.0
2009-11-10 03:52:00,1.69065,1.69075,1.6905,1.6905,89300000.0
2009-11-10 03:53:00,1.69055,1.6907,1.6905,1.6907,51400000.0
2009-11-10 03:54:00,1.69085,1.69095,1.6906,1.69065,58700000.0
2009-11-10 03:55:00,1.6906,1.6907,1.6905,1.6905,79400000.0
2009-11-10 03:56:00,1.6905,1.6906,1.6903,1.6903,77900000.0
2009-11-10 03:57:00,1.69035,1.6905,1.69025,1.69045,68200000.0
2009-11-10 03:58:00,1.69045,1.6905,1.69035,1.69035,76200000.0
2009-11-10 03:59:00,1.6904,1.6905,1.6904,1.69045,84600000.0
2009-11-10 04:00:00,1.6905,1.69055,1.69045,1.69055,56600000.0
2009-11-10 04:01:00,1.6905,1.69065,1.69045,1.6906,23000000.0
2009-11-10 04:02:00,1.6906,1.69065,1.69045,1.69055,68400000.0
2009-11-10 04:03:00,1.69055,1.69065,1.69045,1.69065,37800000.0
2009-11-10 04:04:00,1.69065,1.69075,1.6905,1.69055,41400000.0
2009-11-10 04:05:00,1.69055,1.69055,1.69045,1.69055,40300000.0
2009-11-10 04:06:00,1.6905,1.69055,1.6904,1.69055,41800000.0
2009-11-10 04:07:00,1.69055,1.69055,1.6905,1.69055,16800000.0
2009-11-10 04:08:00,1.69055,1.69055,1.69045,1.6905,17000000.0
2009-11-10 04:09:00,1.6905,1.6906,1.6904,1.6905,58000000.0
2009-11-10 04:10:00,1.69055,1.6906,1.6905,1.69055,31300000.0
2009-11-10 04:11:00,1.69055,1.69055,1.69045,1.6905,36000000.0
2009-11-10 04:12:00,1.6905,1.6905,1.69015,1.69025,30400000.0
2009-11-10 04:13:00,1.6902,1.69025,1.69005,1.69005,46000000.0
2009-11-10 04:14:00,1.69015,1.69035,1.6899,1.69,53600000.0
2009-11-10 04:15:00,1.69,1.69005,1.68965,1.6898,60800000.0
2009-11-10 04:16:00,1.68975,1.69,1.6897,1.6899,38600000.0
2009-11-10 04:17:00,1.68995,1.6901,1.68985,1.6899,53200000.0
2009-11-10 04:18:00,1.6898,1.69005,1.68965,1.69,88400000.0
2009-11-10 04:19:00,1.69,1.69,1.6898,1.6898,32000000.0
2009-11-10 04:20:00,1.68985,1.68985,1.6898,1.68985,15400000.0
2009-11-10 04:21:00,1.6898,1.6899,1.68945,1.6896,78100000.0
2009-11-10 04:22:00,1.68965,1.6898,1.6896,1.6897,74800000.0
2009-11-10 04:23:00,1.68965,1.68975,1.6896,1.6896,28900000.0
2009-11-10 04:24:00,1.68965,1.68965,1.68955,1.68965,43600000.0
2009-11-10 04:25:00,1.68965,1.6897,1.6896,1.68965,23800000.0
2009-11-10 04:26:00,1.68965,1.68975,1.68965,1.6897,16400000.0
2009-11-10 04:27:00,1.6897,1.68995,1.6897,1.6898,55800000.0
2009-11-10 04:28:00,1.6898,1.6898,1.6896,1.68965,31800000.0
2009-11-10 04:29:00,1.68955,1.6896,1.68945,1.68955,49000000.0
2009-11-10 04:30:00,1.68955,1.6897,1.68955,1.68955,41400000.0
2009-11-10 04:31:00,1.68955,1.68965,1.68955,1.6896,17400000.0
2009-11-10 04:32:00,1.6896,1.6896,1.6895,1.6896,12600000.0
2009-11-10 04:33:00,1.6896,1.68965,1.68925,1.6893,76500000.0
2009-11-10 04:34:00,1.6893,1.6893,1.68895,1.68905,57700000.0
2009-11-10 04:35:00,1.68905,1.68925,1.68895,1.6891,94100000.0
2009-11-10 04:36:00,1.6891,1.68915,1.68905,1.68915,74600000.0
2009-11-10 04:37:00,1.68915,1.6892,1.68905,1.6891,78900000.0
2009-11-10 04:38:00,1.68915,1.6892,1.6889,1.689,87400000.0
2009-11-10 04:39:00,1.689,1.6891,1.6888,1.689,94200000.0
2009-11-10 04:40:00,1.68895,1.689,1.68885,1.68885,127200000.0
2009-11-10 04:41:00,1.68885,1.68895,1.6887,1.68875,140700000.0
2009-11-10 04:42:00,1.6887,1.68875,1.6886,1.6887,61200000.0
2009-11-10 04:43:00,1.6887,1.6889,1.68865,1.6887,78100000.0
2009-11-10 04:44:00,1.6887,1.6888,1.6887,1.6888,60000000.0
2009-11-10 04:45:00,1.6888,1.68895,1.6886,1.68865,71300000.0
2009-11-10 04:46:00,1.68865,1.68885,1.68865,1.68875,31200000.0
2009-11-10 04:47:00,1.6888,1.68895,1.6887,1.6889,59000000.0
2009-11-10 04:48:00,1.6889,1.68905,1.6888,1.68895,92600000.0
2009-11-10 04:49:00,1.6889,1.689,1.68875,1.6889,76000000.0
2009-11-10 04:50:00,1.6889,1.6889,1.68875,1.68875,80600000.0
2009-11-10 04:51:00,1.68875,1.68905,1.68875,1.68895,78900000.0
2009-11-10 04:52:00,1.68895,1.6891,1.68885,1.68895,111200000.0
2009-11-10 04:53:00,1.68895,1.689,1.68875,1.6889,78100000.0
2009-11-10 04:54:00,1.6888,1.68895,1.6887,1.6888,50500000.0
2009-11-10 04:55:00,1.68875,1.68885,1.68865,1.68865,43600000.0
2009-11-10 04:56:00,1.6886,1.68875,1.6886,1.68865,26400000.0
2009-11-10 04:57:00,1.68865,1.68875,1.6886,1.68865,50600000.0
2009-11-10 04:58:00,1.6887,1.6889,1.68865,1.68885,32300000.0
2009-11-10 04:59:00,1.68885,1.6889,1.68875,1.6889,25200000.0
2009-11-10 05:00:00,1.68885,1.6889,1.6887,1.6887,70800000.0
2009-11-10 05:01:00,1.68865,1.6888,1.68865,1.6888,27800000.0
2009-11-10 05:02:00,1.6888,1.689,1.6888,1.68885,35200000.0
2009-11-10 05:03:00,1.68885,1.6891,1.68885,1.68905,45000000.0
2009-11-10 05:04:00,1.6891,1.6891,1.68905,1.68905,5200000.0
2009-11-10 05:05:00,1.68905,1.6891,1.68905,1.68905,8200000.0
2009-11-10 05:06:00,1.68905,1.6893,1.68905,1.68925,80600000.0
2009-11-10 05:07:00,1.6893,1.6893,1.6891,1.6891,41200000.0
2009-11-10 05:08:00,1.6891,1.68925,1.68895,1.68915,48600000.0
2009-11-10 05:09:00,1.6892,1.6892,1.68905,1.6892,73600000.0
2009-11-10 05:10:00,1.68925,1.6893,1.6891,1.68915,65400000.0
2009-11-10 05:11:00,1.6891,1.68925,1.689,1.68925,62600000.0
2009-11-10 05:12:00,1.68925,1.6894,1.68915,1.6892,84000000.0
2009-11-10 05:13:00,1.68915,1.68925,1.68905,1.68915,68800000.0
2009-11-10 05:14:00,1.6891,1.6893,1.68905,1.68925,42800000.0
2009-11-10 05:15:00,1.68925,1.68935,1.68905,1.6893,44800000.0
2009-11-10 05:16:00,1.6893,1.68935,1.6892,1.68935,40200000.0
2009-11-10 05:17:00,1.68935,1.68935,1.68905,1.68905,74400000.0
2009-11-10 05:18:00,1.68905,1.6893,1.68905,1.6892,120600000.0
2009-11-10 05:19:00,1.68915,1.6893,1.689,1.68905,83400000.0
2009-11-10 05:20:00,1.68905,1.6893,1.68895,1.68915,67800000.0
2009-11-10 05:21:00,1.68915,1.6896,1.689,1.68955,96600000.0
2009-11-10 05:22:00,1.68955,1.68985,1.6895,1.6897,115600000.0
2009-11-10 05:23:00,1.68975,1.6898,1.6896,1.6898,92100000.0
2009-11-10 05:24:00,1.6898,1.6898,1.68945,1.68955,119000000.0
2009-11-10 05:25:00,1.68955,1.68965,1.6894,1.68955,140200000.0
2009-11-10 05:26:00,1.68955,1.68995,1.68945,1.68975,113000000.0
2009-11-10 05:27:00,1.6898,1.69,1.68975,1.68975,31300000.0
2009-11-10 05:28:00,1.68975,1.6899,1.6895,1.68965,105500000.0
2009-11-10 05:29:00,1.68965,1.69005,1.6896,1.68995,64000000.0
2009-11-10 05:30:00,1.68995,1.69005,1.6898,1.6899,128100000.0
2009-11-10 05:31:00,1.6899,1.6901,1.6899,1.68995,71000000.0
2009-11-10 05:32:00,1.68995,1.69005,1.68975,1.68985,98800000.0
2009-11-10 05:33:00,1.6899,1.69035,1.68985,1.69025,154400000.0
2009-11-10 05:34:00,1.69025,1.69045,1.69005,1.69015,151600000.0
2009-11-10 05:35:00,1.69015,1.6904,1.69005,1.69035,60600000.0
2009-11-10 05:36:00,1.69045,1.6906,1.69025,1.69045,96800000.0
2009-11-10 05:37:00,1.69045,1.69055,1.69035,1.69045,69000000.0
2009-11-10 05:38:00,1.69045,1.69055,1.6904,1.69055,116000000.0
2009-11-10 05:39:00,1.69055,1.6908,1.69055,1.69075,68200000.0
2009-11-10 05:40:00,1.69085,1.69085,1.6906,1.6907,125000000.0
2009-11-10 05:41:00,1.69065,1.6907,1.69055,1.6906,76800000.0
2009-11-10 05:42:00,1.6906,1.69075,1.69055,1.69075,87800000.0
2009-11-10 05:43:00,1.69065,1.69065,1.69035,1.6905,94100000.0
2009-11-10 05:44:00,1.6905,1.69055,1.6903,1.69055,80600000.0
2009-11-10 05:45:00,1.6905,1.69075,1.6905,1.69075,84600000.0
2009-11-10 05:46:00,1.6908,1.6908,1.69055,1.6907,92400000.0
2009-11-10 05:47:00,1.69065,1.69075,1.6906,1.69075,28400000.0
2009-11-10 05:48:00,1.69075,1.69085,1.6907,1.69085,49800000.0
2009-11-10 05:49:00,1.69085,1.69085,1.6908,1.6908,21000000.0
2009-11-10 05:50:00,1.6908,1.69085,1.6907,1.69075,67800000.0
2009-11-10 05:51:00,1.6907,1.691,1.69065,1.69075,108400000.0
2009-11-10 05:52:00,1.6908,1.691,1.69065,1.6909,86200000.0
2009-11-10 05:53:00,1.6909,1.691,1.69075,1.69085,63000000.0
2009-11-10 05:54:00,1.69085,1.69105,1.6908,1.69105,68200000.0
2009-11-10 05:55:00,1.69105,1.69105,1.69085,1.69095,41600000.0
2009-11-10 05:56:00,1.6909,1.6911,1.6909,1.6911,42200000.0
2009-11-10 05:57:00,1.69115,1.6912,1.6911,1.69115,41000000.0
2009-11-10 05:58:00,1.6911,1.69125,1.6911,1.6912,30400000.0
2009-11-10 05:59:00,1.69115,1.6912,1.69085,1.69105,107700000.0
2009-11-10 06:00:00,1.69105,1.6914,1.69095,1.6912,152600000.0
2009-11-10 06:01:00,1.6912,1.69125,1.69115,1.6912,62400000.0
2009-11-10 06:02:00,1.6912,1.6913,1.69115,1.6913,65000000.0
2009-11-10 06:03:00,1.6913,1.69135,1.69115,1.69135,82200000.0
2009-11-10 06:04:00,1.6913,1.6913,1.6911,1.6911,73900000.0
2009-11-10 06:05:00,1.69115,1.6912,1.6911,1.69115,39600000.0
2009-11-10 06:06:00,1.69115,1.6912,1.69105,1.69115,78000000.0
2009-11-10 06:07:00,1.69115,1.6912,1.691,1.69105,72000000.0
2009-11-10 06:08:00,1.69105,1.69105,1.69095,1.69095,47400000.0
2009-11-10 06:09:00,1.69095,1.69105,1.69085,1.69095,72900000.0
2009-11-10 06:10:00,1.69095,1.69105,1.69095,1.69095,44000000.0
2009-11-10 06:11:00,1.69095,1.69095,1.6909,1.6909,31000000.0
2009-11-10 06:12:00,1.6909,1.69095,1.6903,1.6905,50800000.0
2009-11-10 06:13:00,1.69055,1.69065,1.69045,1.69055,51000000.0
2009-11-10 06:14:00,1.69055,1.6907,1.69045,1.6906,52600000.0
2009-11-10 06:15:00,1.69055,1.69075,1.6904,1.69055,68600000.0
2009-11-10 06:16:00,1.69055,1.6909,1.69055,1.6909,26200000.0
2009-11-10 06:17:00,1.69095,1.69095,1.6907,1.69075,52200000.0
2009-11-10 06:18:00,1.69075,1.691,1.69075,1.6909,74600000.0
2009-11-10 06:19:00,1.6908,1.69095,1.6908,1.69085,46800000.0
2009-11-10 06:20:00,1.6909,1.6909,1.69085,1.6909,11600000.0
2009-11-10 06:21:00,1.6909,1.6911,1.6908,1.691,50100000.0
2009-11-10 06:22:00,1.691,1.691,1.6908,1.69085,28400000.0
2009-11-10 06:23:00,1.69085,1.6909,1.6908,1.69085,31200000.0
2009-11-10 06:24:00,1.69085,1.69095,1.69085,1.6909,60600000.0
2009-11-10 06:25:00,1.6909,1.69095,1.6907,1.69075,41200000.0
2009-11-10 06:26:00,1.69075,1.69085,1.6907,1.6908,42000000.0
2009-11-10 06:27:00,1.6908,1.6909,1.6907,1.6908,40200000.0
2009-11-10 06:28:00,1.69075,1.69095,1.6907,1.69085,82800000.0
2009-11-10 06:29:00,1.69075,1.6909,1.69075,1.6909,39600000.0
2009-11-10 06:30:00,1.6909,1.6909,1.69085,1.6909,26600000.0
2009-11-10 06:31:00,1.6909,1.6909,1.6909,1.6909,1400000.0
2009-11-10 06:32:00,1.69085,1.6909,1.69075,1.69075,35000000.0
2009-11-10 06:33:00,1.69075,1.6909,1.69075,1.69075,90400000.0
2009-11-10 06:34:00,1.69075,1.69075,1.69065,1.6907,59900000.0
2009-11-10 06:35:00,1.69065,1.6908,1.69065,1.69075,56200000.0
2009-11-10 06:36:00,1.69075,1.69075,1.69065,1.6907,44200000.0
2009-11-10 06:37:00,1.6907,1.69075,1.6907,1.69075,20800000.0
2009-11-10 06:38:00,1.6908,1.691,1.69075,1.69095,36400000.0
2009-11-10 06:39:00,1.69085,1.691,1.69085,1.6909,47100000.0
2009-11-10 06:40:00,1.69085,1.691,1.69085,1.69085,20200000.0
2009-11-10 06:41:00,1.69085,1.6909,1.69085,1.69085,23400000.0
2009-11-10 06:42:00,1.6908,1.6908,1.6908,1.6908,3200000.0
2009-11-10 06:43:00,1.6908,1.69085,1.6908,1.69085,15200000.0
2009-11-10 06:44:00,1.69085,1.6909,1.69085,1.69085,7600000.0
2009-11-10 06:45:00,1.69085,1.69095,1.69075,1.69075,47200000.0
2009-11-10 06:46:00,1.6908,1.69085,1.69075,1.69075,28100000.0
2009-11-10 06:47:00,1.69075,1.691,1.69075,1.69085,50000000.0
2009-11-10 06:48:00,1.69085,1.69085,1.6908,1.69085,19400000.0
2009-11-10 06:49:00,1.69062,1.69077,1.6906,1.69061,56500000.0
2009-11-10 06:50:00,1.69085,1.69085,1.6908,1.69085,28800000.0
2009-11-10 06:51:00,1.6908,1.69085,1.6908,1.69085,5800000.0
2009-11-10 06:52:00,1.69085,1.6909,1.69085,1.6909,21600000.0
2009-11-10 06:53:00,1.69085,1.69095,1.6906,1.69065,67100000.0
2009-11-10 06:54:00,1.6907,1.6907,1.69045,1.6906,31100000.0
2009-11-10 06:55:00,1.69055,1.69065,1.69055,1.69065,29400000.0
2009-11-10 06:56:00,1.69065,1.69065,1.6906,1.69065,15200000.0
2009-11-10 06:57:00,1.69065,1.69065,1.6905,1.6906,14600000.0
2009-11-10 06:58:00,1.6906,1.6906,1.69035,1.69045,40700000.0
2009-11-10 06:59:00,1.69045,1.69045,1.69035,1.6904,11800000.0
2009-11-10 07:00:00,1.6903,1.69045,1.6903,1.69045,44900000.0
2009-11-10 07:01:00,1.69045,1.69045,1.69025,1.69035,35800000.0
2009-11-10 07:02:00,1.6904,1.69045,1.6904,1.6904,40000000.0
2009-11-10 07:03:00,1.6904,1.69045,1.69035,1.6904,19000000.0
2009-11-10 07:04:00,1.6903,1.6904,1.6901,1.6901,42800000.0
2009-11-10 07:05:00,1.69015,1.69015,1.69005,1.6901,26000000.0
2009-11-10 07:06:00,1.69025,1.69025,1.69015,1.69015,27000000.0
2009-11-10 07:07:00,1.69015,1.69015,1.69005,1.69015,20800000.0
2009-11-10 07:08:00,1.6901,1.6901,1.6865,1.68675,193500000.0
2009-11-10 07:09:00,1.68675,1.6873,1.68455,1.68455,177200000.0
2009-11-10 07:10:00,1.6846,1.6847,1.68295,1.683,200200000.0
2009-11-10 07:11:00,1.68305,1.68375,1.68275,1.6833,141000000.0
2009-11-10 07:12:00,1.6833,1.6835,1.6822,1.6822,113500000.0
2009-11-10 07:13:00,1.68185,1.6824,1.68155,1.68165,119100000.0
2009-11-10 07:14:00,1.68155,1.6822,1.68155,1.6821,124700000.0
2009-11-10 07:15:00,1.6821,1.6821,1.68085,1.6812,140400000.0
2009-11-10 07:16:00,1.6812,1.6812,1.6802,1.68115,179900000.0
2009-11-10 07:17:00,1.68115,1.6815,1.68045,1.68095,120300000.0
2009-11-10 07:18:00,1.681,1.6817,1.68065,1.68145,118300000.0
2009-11-10 07:19:00,1.68155,1.6817,1.68025,1.6803,126100000.0
2009-11-10 07:20:00,1.6802,1.68035,1.67755,1.67775,156300000.0
2009-11-10 07:21:00,1.67775,1.6789,1.6777,1.6789,170100000.0
2009-11-10 07:22:00,1.6789,1.6792,1.6773,1.6776,136000000.0
2009-11-10 07:23:00,1.6775,1.67875,1.6775,1.6781,122500000.0
2009-11-10 07:24:00,1.67815,1.6791,1.6781,1.679,149500000.0
2009-11-10 07:25:00,1.67895,1.6793,1.6785,1.6792,147800000.0
2009-11-10 07:26:00,1.6792,1.68035,1.6792,1.68025,155800000.0
2009-11-10 07:27:00,1.68025,1.68045,1.67855,1.6792,159800000.0
2009-11-10 07:28:00,1.6792,1.6798,1.67885,1.67895,190900000.0
2009-11-10 07:29:00,1.67895,1.679,1.67855,1.67885,133500000.0
2009-11-10 07:30:00,1.67885,1.67935,1.6785,1.679,164800000.0
2009-11-10 07:31:00,1.679,1.6791,1.67885,1.67905,146500000.0
2009-11-10 07:32:00,1.67905,1.67935,1.6788,1.67895,233500000.0
2009-11-10 07:33:00,1.67895,1.6792,1.67895,1.679,242500000.0
2009-11-10 07:34:00,1.679,1.6793,1.67895,1.67905,148100000.0
2009-11-10 07:35:00,1.6791,1.67925,1.6784,1.6784,206700000.0
2009-11-10 07:36:00,1.6786,1.67875,1.678,1.67805,188900000.0
2009-11-10 07:37:00,1.67805,1.6782,1.67665,1.6773,217100000.0
2009-11-10 07:38:00,1.67725,1.6778,1.6769,1.67725,189000000.0
2009-11-10 07:39:00,1.67725,1.6773,1.67665,1.6769,170300000.0
2009-11-10 07:40:00,1.6769,1.67765,1.67685,1.67765,189900000.0
2009-11-10 07:41:00,1.67765,1.67795,1.67715,1.6773,178900000.0
2009-11-10 07:42:00,1.6773,1.6773,1.6768,1.6769,182100000.0
2009-11-10 07:43:00,1.67695,1.67715,1.6768,1.6768,118500000.0
2009-11-10 07:44:00,1.67685,1.67755,1.67685,1.67725,126500000.0
2009-11-10 07:45:00,1.67725,1.6773,1.67685,1.677,110600000.0
2009-11-10 07:46:00,1.677,1.6771,1.67665,1.67685,65200000.0
2009-11-10 07:47:00,1.6768,1.67735,1.6766,1.6773,176100000.0
2009-11-10 07:48:00,1.6773,1.67785,1.67725,1.67785,162400000.0
2009-11-10 07:49:00,1.6778,1.6779,1.6776,1.67765,149300000.0
2009-11-10 07:50:00,1.6776,1.67795,1.67755,1.6777,105000000.0
2009-11-10 07:51:00,1.6777,1.678,1.6777,1.67785,99600000.0
2009-11-10 07:52:00,1.67785,1.67785,1.67745,1.6777,75700000.0
2009-11-10 07:53:00,1.6777,1.67785,1.6776,1.6778,74800000.0
2009-11-10 07:54:00,1.6778,1.6779,1.67755,1.67765,57000000.0
2009-11-10 07:55:00,1.67765,1.6778,1.6776,1.67775,69800000.0
2009-11-10 07:56:00,1.67755,1.67755,1.67705,1.67705,82900000.0
2009-11-10 07:57:00,1.67705,1.67735,1.6769,1.6772,71500000.0
2009-11-10 07:58:00,1.6772,1.67735,1.67695,1.67735,185400000.0
2009-11-10 07:59:00,1.6774,1.6775,1.6771,1.6774,81400000.0
2009-11-10 08:00:00,1.67745,1.67745,1.67615,1.6764,122100000.0
2009-11-10 08:01:00,1.6764,1.6765,1.6759,1.6764,106300000.0
2009-11-10 08:02:00,1.67625,1.67675,1.67625,1.67625,58800000.0
2009-11-10 08:03:00,1.6762,1.67655,1.6762,1.6764,100700000.0
2009-11-10 08:04:00,1.67635,1.67635,1.6759,1.6763,123200000.0
2009-11-10 08:05:00,1.6763,1.67735,1.6763,1.67705,151600000.0
2009-11-10 08:06:00,1.67705,1.6773,1.67705,1.67725,70100000.0
2009-11-10 08:07:00,1.67725,1.67725,1.677,1.6772,103800000.0
2009-11-10 08:08:00,1.6772,1.6774,1.67665,1.67675,109300000.0
2009-11-10 08:09:00,1.6768,1.6771,1.6766,1.677,87300000.0
2009-11-10 08:10:00,1.6771,1.6773,1.67695,1.67705,62000000.0
2009-11-10 08:11:00,1.677,1.67735,1.677,1.67725,111200000.0
2009-11-10 08:12:00,1.6773,1.67815,1.67695,1.6781,107700000.0
2009-11-10 08:13:00,1.6781,1.6804,1.6781,1.6803,184800000.0
2009-11-10 08:14:00,1.68045,1.68135,1.6798,1.67985,194200000.0
2009-11-10 08:15:00,1.67985,1.68005,1.6795,1.67975,121000000.0
2009-11-10 08:16:00,1.67975,1.6801,1.67925,1.6801,186800000.0
2009-11-10 08:17:00,1.6801,1.6819,1.68005,1.6814,188400000.0
2009-11-10 08:18:00,1.68145,1.68145,1.68085,1.68115,120500000.0
2009-11-10 08:19:00,1.68115,1.68115,1.6807,1.68075,130400000.0
2009-11-10 08:20:00,1.6808,1.68095,1.68025,1.6804,110000000.0
2009-11-10 08:21:00,1.68045,1.6806,1.6801,1.68045,101000000.0
2009-11-10 08:22:00,1.68045,1.68045,1.68015,1.6802,74000000.0
2009-11-10 08:23:00,1.6802,1.68105,1.6802,1.68105,126300000.0
2009-11-10 08:24:00,1.68105,1.6811,1.6806,1.68075,80800000.0
2009-11-10 08:25:00,1.6807,1.6808,1.6802,1.6802,92300000.0
2009-11-10 08:26:00,1.6802,1.6804,1.6801,1.68015,41000000.0
2009-11-10 08:27:00,1.68015,1.6802,1.67965,1.6802,82800000.0
2009-11-10 08:28:00,1.6803,1.68035,1.68005,1.6802,73100000.0
2009-11-10 08:29:00,1.6802,1.68025,1.68005,1.6801,62200000.0
2009-11-10 08:30:00,1.67995,1.68015,1.6792,1.6793,88700000.0
2009-11-10 08:31:00,1.6793,1.67965,1.67915,1.67965,89600000.0
2009-11-10 08:32:00,1.6796,1.6797,1.6791,1.67915,94600000.0
2009-11-10 08:33:00,1.6791,1.67915,1.67895,1.67905,37700000.0
2009-11-10 08:34:00,1.67905,1.6791,1.679,1.6791,45500000.0
2009-11-10 08:35:00,1.67905,1.67935,1.679,1.67935,73100000.0
2009-11-10 08:36:00,1.6793,1.6795,1.6793,1.67935,51000000.0
2009-11-10 08:37:00,1.6794,1.67965,1.6794,1.67955,31400000.0
2009-11-10 08:38:00,1.67955,1.67955,1.67945,1.67955,46200000.0
2009-11-10 08:39:00,1.6795,1.67975,1.6794,1.67955,48200000.0
2009-11-10 08:40:00,1.67955,1.67955,1.67925,1.67925,54100000.0
2009-11-10 08:41:00,1.67925,1.6795,1.6792,1.6792,65500000.0
2009-11-10 08:42:00,1.67925,1.67935,1.6792,1.6792,24800000.0
2009-11-10 08:43:00,1.67925,1.6793,1.6791,1.6791,22400000.0
2009-11-10 08:44:00,1.6791,1.67915,1.6788,1.6788,47000000.0
2009-11-10 08:45:00,1.67875,1.67885,1.67865,1.67885,78400000.0
2009-11-10 08:46:00,1.67885,1.6791,1.67885,1.6791,48800000.0
2009-11-10 08:47:00,1.67915,1.68,1.67915,1.68,70400000.0
2009-11-10 08:48:00,1.68,1.6805,1.67995,1.68,122500000.0
2009-11-10 08:49:00,1.6799,1.68015,1.6798,1.68,113400000.0
2009-11-10 08:50:00,1.67995,1.68025,1.67995,1.68015,69200000.0
2009-11-10 08:51:00,1.6802,1.68055,1.68015,1.6805,88200000.0
2009-11-10 08:52:00,1.68035,1.68085,1.68035,1.68055,95700000.0
2009-11-10 08:53:00,1.6806,1.68065,1.6805,1.68055,48300000.0
2009-11-10 08:54:00,1.68055,1.68085,1.68055,1.68085,40600000.0
2009-11-10 08:55:00,1.6807,1.68085,1.6806,1.6808,49600000.0
2009-11-10 08:56:00,1.68085,1.681,1.6808,1.68085,75800000.0
2009-11-10 08:57:00,1.6808,1.68105,1.6807,1.6808,197100000.0
2009-11-10 08:58:00,1.6808,1.68125,1.68075,1.6809,104500000.0
2009-11-10 08:59:00,1.6809,1.68115,1.6805,1.68075,177700000.0
2009-11-10 09:00:00,1.68075,1.68075,1.6797,1.67985,120000000.0
2009-11-10 09:01:00,1.67985,1.6803,1.67975,1.67985,198900000.0
2009-11-10 09:02:00,1.67995,1.68025,1.6798,1.68005,153600000.0
2009-11-10 09:03:00,1.68005,1.6801,1.6796,1.67965,118500000.0
2009-11-10 09:04:00,1.67965,1.67975,1.67815,1.67825,192200000.0
2009-11-10 09:05:00,1.67815,1.6787,1.67815,1.6787,157400000.0
2009-11-10 09:06:00,1.6786,1.6788,1.67855,1.6788,71900000.0
2009-11-10 09:07:00,1.67885,1.67885,1.6781,1.67825,103500000.0
2009-11-10 09:08:00,1.6782,1.6782,1.67785,1.67805,138300000.0
2009-11-10 09:09:00,1.6781,1.6784,1.67805,1.67835,196400000.0
2009-11-10 09:10:00,1.6784,1.6784,1.67775,1.67785,282200000.0
2009-11-10 09:11:00,1.67785,1.67815,1.6777,1.67805,129700000.0
2009-11-10 09:12:00,1.67805,1.67825,1.67725,1.67745,261800000.0
2009-11-10 09:13:00,1.67745,1.67795,1.67745,1.6779,122900000.0
2009-11-10 09:14:00,1.67795,1.6787,1.67795,1.6787,165800000.0
2009-11-10 09:15:00,1.6787,1.6793,1.67865,1.679,171300000.0
2009-11-10 09:16:00,1.67895,1.6793,1.6789,1.6793,147900000.0
2009-11-10 09:17:00,1.6794,1.6797,1.6793,1.67945,192500000.0
2009-11-10 09:18:00,1.67945,1.67945,1.67895,1.679,120100000.0
2009-11-10 09:19:00,1.67895,1.6791,1.67875,1.67875,113400000.0
2009-11-10 09:20:00,1.67875,1.6789,1.67835,1.6784,101100000.0
2009-11-10 09:21:00,1.6784,1.67845,1.6779,1.6779,85100000.0
2009-11-10 09:22:00,1.6779,1.678,1.67765,1.678,108600000.0
2009-11-10 09:23:00,1.6779,1.678,1.6774,1.6777,179900000.0
2009-11-10 09:24:00,1.6777,1.67855,1.67745,1.6785,195300000.0
2009-11-10 09:25:00,1.6785,1.67855,1.67825,1.67855,172600000.0
2009-11-10 09:26:00,1.67855,1.67855,1.6781,1.6783,103100000.0
2009-11-10 09:27:00,1.6783,1.6783,1.6778,1.67795,101100000.0
2009-11-10 09:28:00,1.6779,1.67825,1.6776,1.6782,165400000.0
2009-11-10 09:29:00,1.6782,1.6786,1.6781,1.6786,253600000.0
2009-11-10 09:30:00,1.6786,1.6786,1.67825,1.6783,134000000.0
2009-11-10 09:31:00,1.6783,1.6792,1.67825,1.679,185300000.0
2009-11-10 09:32:00,1.679,1.6793,1.6787,1.67915,104200000.0
2009-11-10 09:33:00,1.67915,1.67955,1.67905,1.67945,178800000.0
2009-11-10 09:34:00,1.67945,1.6805,1.67905,1.67985,203600000.0
2009-11-10 09:35:00,1.6799,1.6809,1.6799,1.68055,227200000.0
2009-11-10 09:36:00,1.68055,1.68085,1.6803,1.6807,163900000.0
2009-11-10 09:37:00,1.68065,1.6807,1.6801,1.68015,104500000.0
2009-11-10 09:38:00,1.68015,1.6803,1.68015,1.6802,71700000.0
2009-11-10 09:39:00,1.6802,1.6802,1.6799,1.68005,72900000.0
2009-11-10 09:40:00,1.68005,1.6801,1.6797,1.67985,107700000.0
2009-11-10 09:41:00,1.67975,1.67985,1.67935,1.67935,153100000.0
2009-11-10 09:42:00,1.6793,1.6797,1.6791,1.67965,244600000.0
2009-11-10 09:43:00,1.6797,1.67995,1.67955,1.6798,162100000.0
2009-11-10 09:44:00,1.6799,1.68025,1.6798,1.6802,167800000.0
2009-11-10 09:45:00,1.6802,1.6808,1.68015,1.6807,170700000.0
2009-11-10 09:46:00,1.68075,1.68175,1.68065,1.6812,279500000.0
2009-11-10 09:47:00,1.6812,1.6813,1.681,1.68105,150800000.0
2009-11-10 09:48:00,1.681,1.68155,1.681,1.68155,110700000.0
2009-11-10 09:49:00,1.6816,1.68175,1.6814,1.6814,96800000.0
2009-11-10 09:50:00,1.6814,1.6815,1.6811,1.6814,133000000.0
2009-11-10 09:51:00,1.68145,1.68165,1.68105,1.6816,173900000.0
2009-11-10 09:52:00,1.68155,1.68175,1.6814,1.6815,158900000.0
2009-11-10 09:53:00,1.6815,1.6817,1.6812,1.6815,198900000.0
2009-11-10 09:54:00,1.68155,1.6816,1.6813,1.68135,164500000.0
2009-11-10 09:55:00,1.68135,1.68135,1.6807,1.681,202600000.0
2009-11-10 09:56:00,1.681,1.6812,1.68065,1.68085,227900000.0
2009-11-10 09:57:00,1.68085,1.68095,1.68035,1.68055,162900000.0
2009-11-10 09:58:00,1.6805,1.6807,1.6804,1.68045,124300000.0
2009-11-10 09:59:00,1.68045,1.6807,1.68025,1.6803,123100000.0
2009-11-10 10:00:00,1.6802,1.6804,1.67975,1.6799,167900000.0
2009-11-10 10:01:00,1.67985,1.6804,1.67985,1.6803,229200000.0
2009-11-10 10:02:00,1.6803,1.6804,1.67995,1.6801,148900000.0
2009-11-10 10:03:00,1.6801,1.68035,1.68005,1.68035,264200000.0
2009-11-10 10:04:00,1.68035,1.6807,1.67995,1.6806,180900000.0
2009-11-10 10:05:00,1.6806,1.6808,1.68045,1.68075,142600000.0
2009-11-10 10:06:00,1.6807,1.68075,1.6804,1.68055,125500000.0
2009-11-10 10:07:00,1.68055,1.68075,1.6804,1.6807,115000000.0
2009-11-10 10:08:00,1.68065,1.6807,1.6805,1.68055,132200000.0
2009-11-10 10:09:00,1.6806,1.68085,1.68055,1.68055,162000000.0
2009-11-10 10:10:00,1.68055,1.68075,1.6805,1.6807,132200000.0
2009-11-10 10:11:00,1.68065,1.6809,1.68055,1.6809,160400000.0
2009-11-10 10:12:00,1.68085,1.68085,1.68055,1.6806,140900000.0
2009-11-10 10:13:00,1.6806,1.6807,1.6804,1.68055,205700000.0
2009-11-10 10:14:00,1.68055,1.6809,1.68055,1.6806,236100000.0
2009-11-10 10:15:00,1.6806,1.6814,1.68055,1.68135,212800000.0
2009-11-10 10:16:00,1.6813,1.68145,1.68055,1.68085,189500000.0
2009-11-10 10:17:00,1.68085,1.68085,1.6805,1.6806,134300000.0
2009-11-10 10:18:00,1.68045,1.6806,1.6803,1.68035,118100000.0
2009-11-10 10:19:00,1.68025,1.68045,1.68015,1.68035,86000000.0
2009-11-10 10:20:00,1.6803,1.68095,1.6802,1.6809,206800000.0
2009-11-10 10:21:00,1.6809,1.68095,1.6807,1.6808,193500000.0
2009-11-10 10:22:00,1.6808,1.68085,1.68045,1.6808,148300000.0
2009-11-10 10:23:00,1.6808,1.68085,1.6806,1.68065,89300000.0
2009-11-10 10:24:00,1.6806,1.68075,1.6803,1.6803,90600000.0
2009-11-10 10:25:00,1.6803,1.6806,1.6801,1.6806,133300000.0
2009-11-10 10:26:00,1.6806,1.68065,1.6801,1.6803,107200000.0
2009-11-10 10:27:00,1.6803,1.68045,1.6803,1.68045,90100000.0
2009-11-10 10:28:00,1.68045,1.68055,1.68025,1.68025,97000000.0
2009-11-10 10:29:00,1.68015,1.6803,1.68,1.6802,114800000.0
2009-11-10 10:30:00,1.6802,1.6805,1.6801,1.6803,132000000.0
2009-11-10 10:31:00,1.6803,1.6803,1.67955,1.6797,151900000.0
2009-11-10 10:32:00,1.6797,1.6798,1.6793,1.67955,204100000.0
2009-11-10 10:33:00,1.67955,1.6797,1.6793,1.6795,149200000.0
2009-11-10 10:34:00,1.67955,1.6796,1.6793,1.6795,185300000.0
2009-11-10 10:35:00,1.6795,1.6797,1.6795,1.67955,164100000.0
2009-11-10 10:36:00,1.67955,1.6797,1.67945,1.67955,172400000.0
2009-11-10 10:37:00,1.67955,1.67985,1.6795,1.67975,145400000.0
2009-11-10 10:38:00,1.6798,1.67985,1.6795,1.67965,195300000.0
2009-11-10 10:39:00,1.67965,1.6797,1.6793,1.67935,69300000.0
2009-11-10 10:40:00,1.6793,1.6793,1.67855,1.67885,134600000.0
2009-11-10 10:41:00,1.6789,1.6794,1.6785,1.6785,138400000.0
2009-11-10 10:42:00,1.6785,1.6786,1.6781,1.6781,180600000.0
2009-11-10 10:43:00,1.6781,1.6783,1.6778,1.6783,160300000.0
2009-11-10 10:44:00,1.6783,1.6787,1.6778,1.6781,228400000.0
2009-11-10 10:45:00,1.67805,1.6782,1.6778,1.6782,111100000.0
2009-11-10 10:46:00,1.6782,1.67855,1.678,1.67855,148900000.0
2009-11-10 10:47:00,1.67855,1.6789,1.6784,1.6789,170100000.0
2009-11-10 10:48:00,1.67895,1.67905,1.6788,1.679,99200000.0
2009-11-10 10:49:00,1.679,1.6791,1.67885,1.67885,120300000.0
2009-11-10 10:50:00,1.67885,1.6789,1.67815,1.67815,191800000.0
2009-11-10 10:51:00,1.67815,1.6782,1.67795,1.678,203300000.0
2009-11-10 10:52:00,1.678,1.67845,1.67795,1.6784,185000000.0
2009-11-10 10:53:00,1.6784,1.6785,1.67825,1.6783,178400000.0
2009-11-10 10:54:00,1.6783,1.6784,1.6781,1.6782,165300000.0
2009-11-10 10:55:00,1.67825,1.67825,1.6778,1.67805,116100000.0
2009-11-10 10:56:00,1.678,1.67815,1.678,1.6781,110200000.0
2009-11-10 10:57:00,1.6781,1.6783,1.67785,1.678,184100000.0
2009-11-10 10:58:00,1.678,1.6782,1.67795,1.6781,116700000.0
2009-11-10 10:59:00,1.6782,1.67925,1.6781,1.67845,218000000.0
2009-11-10 11:00:00,1.67845,1.679,1.67845,1.67865,167000000.0
2009-11-10 11:01:00,1.67865,1.6789,1.67855,1.6787,211200000.0
2009-11-10 11:02:00,1.67865,1.67915,1.6786,1.6787,135400000.0
2009-11-10 11:03:00,1.6787,1.679,1.67865,1.67895,143900000.0
2009-11-10 11:04:00,1.6789,1.679,1.6788,1.6788,133100000.0
2009-11-10 11:05:00,1.6788,1.67915,1.6788,1.67915,155200000.0
2009-11-10 11:06:00,1.67915,1.67915,1.67875,1.6789,118900000.0
2009-11-10 11:07:00,1.67895,1.67895,1.67865,1.6787,143700000.0
2009-11-10 11:08:00,1.67875,1.6789,1.67855,1.6786,158000000.0
2009-11-10 11:09:00,1.6786,1.6789,1.67855,1.6789,135800000.0
2009-11-10 11:10:00,1.6789,1.6791,1.6786,1.67905,175700000.0
2009-11-10 11:11:00,1.679,1.6791,1.67885,1.6789,192900000.0
2009-11-10 11:12:00,1.6789,1.6798,1.67885,1.679,282000000.0
2009-11-10 11:13:00,1.67905,1.6793,1.679,1.6791,195900000.0
2009-11-10 11:14:00,1.67905,1.67935,1.67885,1.6789,194800000.0
2009-11-10 11:15:00,1.6789,1.6791,1.6789,1.679,135000000.0
2009-11-10 11:16:00,1.679,1.67905,1.67885,1.67895,137600000.0
2009-11-10 11:17:00,1.6789,1.67905,1.6786,1.6787,116800000.0
2009-11-10 11:18:00,1.6787,1.6788,1.6785,1.6786,156600000.0
2009-11-10 11:19:00,1.67865,1.679,1.6785,1.67885,109800000.0
2009-11-10 11:20:00,1.67885,1.6789,1.6787,1.67885,79700000.0
2009-11-10 11:21:00,1.67885,1.67905,1.67885,1.67895,83800000.0
2009-11-10 11:22:00,1.679,1.67915,1.6787,1.6791,187900000.0
2009-11-10 11:23:00,1.6791,1.6791,1.67875,1.67895,115900000.0
2009-11-10 11:24:00,1.679,1.6792,1.67875,1.67875,122800000.0
2009-11-10 11:25:00,1.67875,1.679,1.67855,1.6788,131100000.0
2009-11-10 11:26:00,1.67875,1.67885,1.6786,1.6788,140300000.0
2009-11-10 11:27:00,1.67875,1.67885,1.67845,1.6785,181500000.0
2009-11-10 11:28:00,1.6785,1.6787,1.67845,1.67845,223700000.0
2009-11-10 11:29:00,1.6785,1.67855,1.6782,1.67855,146000000.0
2009-11-10 11:30:00,1.6785,1.6793,1.678,1.6789,271600000.0
2009-11-10 11:31:00,1.6789,1.68005,1.67885,1.6799,352300000.0
2009-11-10 11:32:00,1.67995,1.68025,1.67965,1.68015,296300000.0
2009-11-10 11:33:00,1.68015,1.681,1.6795,1.68045,323200000.0
2009-11-10 11:34:00,1.68055,1.6807,1.67995,1.67995,190400000.0
2009-11-10 11:35:00,1.6799,1.6799,1.67925,1.67935,212300000.0
2009-11-10 11:36:00,1.67935,1.67955,1.67915,1.6792,233800000.0
2009-11-10 11:37:00,1.67915,1.6792,1.67875,1.67895,194100000.0
2009-11-10 11:38:00,1.6789,1.67955,1.67885,1.67955,217900000.0
2009-11-10 11:39:00,1.6796,1.68025,1.6796,1.6802,235700000.0
2009-11-10 11:40:00,1.6803,1.6803,1.6798,1.67985,165300000.0
2009-11-10 11:41:00,1.67985,1.68165,1.67985,1.68145,238100000.0
2009-11-10 11:42:00,1.6815,1.6815,1.681,1.68115,280000000.0
2009-11-10 11:43:00,1.68125,1.6813,1.68095,1.68105,116700000.0
2009-11-10 11:44:00,1.68105,1.68125,1.68075,1.6812,190600000.0
2009-11-10 11:45:00,1.6812,1.6822,1.6812,1.6816,300700000.0
2009-11-10 11:46:00,1.68165,1.68185,1.68135,1.68155,134000000.0
2009-11-10 11:47:00,1.6815,1.68175,1.6811,1.68135,158100000.0
2009-11-10 11:48:00,1.68135,1.68145,1.68115,1.6813,96600000.0
2009-11-10 11:49:00,1.6813,1.68135,1.6807,1.6807,103900000.0
2009-11-10 11:50:00,1.6807,1.68075,1.6804,1.68045,210100000.0
2009-11-10 11:51:00,1.68045,1.68055,1.68025,1.6803,109200000.0
2009-11-10 11:52:00,1.6803,1.6808,1.6801,1.6808,145800000.0
2009-11-10 11:53:00,1.6808,1.68115,1.6808,1.681,111700000.0
2009-11-10 11:54:00,1.68105,1.68115,1.681,1.6811,41300000.0
2009-11-10 11:55:00,1.6811,1.6817,1.6811,1.68135,200900000.0
2009-11-10 11:56:00,1.68135,1.6816,1.6812,1.6812,248200000.0
2009-11-10 11:57:00,1.6812,1.6812,1.68065,1.68065,105500000.0
2009-11-10 11:58:00,1.6807,1.6809,1.68065,1.6809,79500000.0
2009-11-10 11:59:00,1.6809,1.68095,1.68045,1.68045,210300000.0
2009-11-10 12:00:00,1.68045,1.6817,1.68045,1.68165,259000000.0
2009-11-10 12:01:00,1.68165,1.6819,1.6814,1.68165,252900000.0
2009-11-10 12:02:00,1.68165,1.6817,1.68085,1.68095,251900000.0
2009-11-10 12:03:00,1.681,1.68125,1.68085,1.68125,208600000.0
2009-11-10 12:04:00,1.68125,1.6816,1.6811,1.68115,141200000.0
2009-11-10 12:05:00,1.6811,1.68115,1.68,1.6803,212500000.0
2009-11-10 12:06:00,1.6803,1.6804,1.6799,1.68005,314300000.0
2009-11-10 12:07:00,1.68005,1.68045,1.67965,1.6798,310600000.0
2009-11-10 12:08:00,1.6798,1.68005,1.67975,1.67995,159600000.0
2009-11-10 12:09:00,1.67985,1.68,1.67965,1.68,187200000.0
2009-11-10 12:10:00,1.68,1.6809,1.67985,1.6807,288400000.0
2009-11-10 12:11:00,1.68065,1.6807,1.68025,1.6805,180000000.0
2009-11-10 12:12:00,1.68055,1.6806,1.6801,1.68055,190200000.0
2009-11-10 12:13:00,1.68055,1.68145,1.6804,1.6808,271600000.0
2009-11-10 12:14:00,1.6808,1.68105,1.68045,1.681,271500000.0
2009-11-10 12:15:00,1.68095,1.68115,1.68025,1.68055,241600000.0
2009-11-10 12:16:00,1.68055,1.68065,1.67995,1.68005,192900000.0
2009-11-10 12:17:00,1.68015,1.6805,1.6801,1.68035,244200000.0
2009-11-10 12:18:00,1.68035,1.68035,1.6799,1.67995,274400000.0
2009-11-10 12:19:00,1.67995,1.6805,1.6799,1.6801,277800000.0
2009-11-10 12:20:00,1.6801,1.6802,1.67995,1.68,195800000.0
2009-11-10 12:21:00,1.68,1.6808,1.6799,1.6806,292900000.0
2009-11-10 12:22:00,1.6806,1.6807,1.68035,1.68065,194400000.0
2009-11-10 12:23:00,1.68075,1.68105,1.6806,1.6806,346800000.0
2009-11-10 12:24:00,1.6806,1.6807,1.6803,1.6803,233200000.0
2009-11-10 12:25:00,1.6803,1.68055,1.6803,1.68045,251600000.0
2009-11-10 12:26:00,1.68045,1.68045,1.6802,1.6802,138500000.0
2009-11-10 12:27:00,1.68015,1.68015,1.68,1.6801,213500000.0
2009-11-10 12:28:00,1.68015,1.68025,1.67975,1.6799,179800000.0
2009-11-10 12:29:00,1.67985,1.6799,1.6795,1.67955,198300000.0
2009-11-10 12:30:00,1.67955,1.6801,1.67945,1.68,303700000.0
2009-11-10 12:31:00,1.68,1.6805,1.67995,1.67995,225300000.0
2009-11-10 12:32:00,1.67995,1.68025,1.67985,1.68005,194000000.0
2009-11-10 12:33:00,1.68005,1.68015,1.6798,1.68,232400000.0
2009-11-10 12:34:00,1.68,1.68055,1.6798,1.68,240800000.0
2009-11-10 12:35:00,1.68005,1.68045,1.6798,1.6799,392100000.0
2009-11-10 12:36:00,1.6799,1.68065,1.67985,1.6804,258800000.0
2009-11-10 12:37:00,1.68045,1.6807,1.6801,1.68065,267300000.0
2009-11-10 12:38:00,1.68065,1.6808,1.6804,1.68045,287700000.0
2009-11-10 12:39:00,1.68045,1.68075,1.6804,1.68075,346200000.0
2009-11-10 12:40:00,1.68075,1.6808,1.68055,1.6808,270700000.0
2009-11-10 12:41:00,1.68085,1.68105,1.68055,1.68055,224200000.0
2009-11-10 12:42:00,1.6806,1.6809,1.68055,1.68085,289200000.0
2009-11-10 12:43:00,1.68085,1.68115,1.68085,1.68105,280400000.0
2009-11-10 12:44:00,1.68105,1.6828,1.68105,1.6825,402100000.0
2009-11-10 12:45:00,1.6825,1.6825,1.68195,1.68215,269100000.0
2009-11-10 12:46:00,1.68215,1.6824,1.6819,1.6823,278600000.0
2009-11-10 12:47:00,1.6823,1.6825,1.682,1.68215,335000000.0
2009-11-10 12:48:00,1.68215,1.6825,1.68185,1.68205,335200000.0
2009-11-10 12:49:00,1.682,1.68225,1.6817,1.682,212300000.0
2009-11-10 12:50:00,1.682,1.6823,1.68195,1.6823,368700000.0
2009-11-10 12:51:00,1.6823,1.68265,1.6821,1.68245,321900000.0
2009-11-10 12:52:00,1.68235,1.68235,1.6822,1.6823,170800000.0
2009-11-10 12:53:00,1.6823,1.68245,1.6822,1.6822,107700000.0
2009-11-10 12:54:00,1.68225,1.68245,1.6821,1.68245,146600000.0
2009-11-10 12:55:00,1.6825,1.6825,1.68225,1.6824,198500000.0
2009-11-10 12:56:00,1.6824,1.6825,1.68205,1.6822,151700000.0
2009-11-10 12:57:00,1.6822,1.6825,1.682,1.68235,253300000.0
2009-11-10 12:58:00,1.68235,1.6824,1.68195,1.6821,255600000.0
2009-11-10 12:59:00,1.68215,1.6826,1.6819,1.6821,255000000.0
2009-11-10 13:00:00,1.68195,1.68225,1.6818,1.6822,144800000.0
2009-11-10 13:01:00,1.6822,1.6822,1.6819,1.6819,212000000.0
2009-11-10 13:02:00,1.6819,1.68235,1.6819,1.68235,219900000.0
2009-11-10 13:03:00,1.68235,1.68255,1.6821,1.68245,116000000.0
2009-11-10 13:04:00,1.6825,1.683,1.68245,1.683,124500000.0
2009-11-10 13:05:00,1.68305,1.6832,1.68245,1.6828,182900000.0
2009-11-10 13:06:00,1.6828,1.6829,1.68215,1.6823,177700000.0
2009-11-10 13:07:00,1.6823,1.68285,1.6823,1.6828,187700000.0
2009-11-10 13:08:00,1.683,1.6832,1.68255,1.68275,235400000.0
2009-11-10 13:09:00,1.68275,1.6833,1.6825,1.6825,253000000.0
2009-11-10 13:10:00,1.6825,1.683,1.68225,1.6824,196600000.0
2009-11-10 13:11:00,1.68245,1.6829,1.6824,1.68255,198400000.0
2009-11-10 13:12:00,1.68255,1.6826,1.6824,1.68255,62600000.0
2009-11-10 13:13:00,1.6825,1.6832,1.6825,1.6831,228400000.0
2009-11-10 13:14:00,1.6831,1.6831,1.6829,1.68295,121500000.0
2009-11-10 13:15:00,1.68295,1.6831,1.6829,1.6829,175500000.0
2009-11-10 13:16:00,1.6829,1.68325,1.6828,1.683,157200000.0
2009-11-10 13:17:00,1.683,1.6834,1.683,1.68325,135800000.0
2009-11-10 13:18:00,1.68325,1.6834,1.68295,1.68295,228300000.0
2009-11-10 13:19:00,1.68295,1.6831,1.6825,1.6825,251200000.0
2009-11-10 13:20:00,1.6825,1.6825,1.68205,1.68225,254200000.0
2009-11-10 13:21:00,1.68225,1.6823,1.6819,1.682,157500000.0
2009-11-10 13:22:00,1.68195,1.68235,1.68195,1.6821,213000000.0
2009-11-10 13:23:00,1.6821,1.6822,1.682,1.6821,200900000.0
2009-11-10 13:24:00,1.68205,1.6821,1.68195,1.68205,141100000.0
2009-11-10 13:25:00,1.6821,1.6821,1.6819,1.682,208100000.0
2009-11-10 13:26:00,1.682,1.68205,1.68165,1.68175,159600000.0
2009-11-10 13:27:00,1.68175,1.68195,1.6817,1.68175,189000000.0
2009-11-10 13:28:00,1.68175,1.6819,1.68155,1.68155,122800000.0
2009-11-10 13:29:00,1.68155,1.6816,1.681,1.6811,173900000.0
2009-11-10 13:30:00,1.6811,1.6813,1.68105,1.68115,149400000.0
2009-11-10 13:31:00,1.68115,1.6815,1.68115,1.6815,186500000.0
2009-11-10 13:32:00,1.6815,1.6818,1.6815,1.68165,196900000.0
2009-11-10 13:33:00,1.68165,1.68165,1.6815,1.68155,104400000.0
2009-11-10 13:34:00,1.68155,1.6816,1.68145,1.6815,147800000.0
2009-11-10 13:35:00,1.68155,1.68155,1.68125,1.68135,137000000.0
2009-11-10 13:36:00,1.68135,1.6816,1.68135,1.6814,143000000.0
2009-11-10 13:37:00,1.6814,1.68155,1.68135,1.68155,101700000.0
2009-11-10 13:38:00,1.6816,1.68175,1.68125,1.6813,147300000.0
2009-11-10 13:39:00,1.68135,1.6815,1.68135,1.6815,94700000.0
2009-11-10 13:40:00,1.68145,1.68165,1.68145,1.68155,135300000.0
2009-11-10 13:41:00,1.6816,1.6818,1.6814,1.68155,216300000.0
2009-11-10 13:42:00,1.68155,1.6817,1.6814,1.6816,335500000.0
2009-11-10 13:43:00,1.6816,1.68165,1.6814,1.6815,206000000.0
2009-11-10 13:44:00,1.6815,1.68165,1.68145,1.68155,93400000.0
2009-11-10 13:45:00,1.6816,1.6817,1.6815,1.68165,118600000.0
2009-11-10 13:46:00,1.68155,1.6817,1.6815,1.68155,191100000.0
2009-11-10 13:47:00,1.68165,1.6817,1.6812,1.6813,97800000.0
2009-11-10 13:48:00,1.6813,1.68145,1.68115,1.68135,183300000.0
2009-11-10 13:49:00,1.68135,1.68175,1.68125,1.6817,158300000.0
2009-11-10 13:50:00,1.6817,1.68185,1.6815,1.68165,264800000.0
2009-11-10 13:51:00,1.6817,1.6821,1.6815,1.6821,274400000.0
2009-11-10 13:52:00,1.68205,1.6826,1.6815,1.6815,368300000.0
2009-11-10 13:53:00,1.6815,1.68165,1.6813,1.68155,312400000.0
2009-11-10 13:54:00,1.68155,1.68155,1.68045,1.68085,294400000.0
2009-11-10 13:55:00,1.68085,1.68085,1.6806,1.68065,192900000.0
2009-11-10 13:56:00,1.68065,1.68065,1.6799,1.68,181700000.0
2009-11-10 13:57:00,1.68,1.68025,1.67975,1.6798,205100000.0
2009-11-10 13:58:00,1.6798,1.6802,1.6798,1.67985,286500000.0
2009-11-10 13:59:00,1.67985,1.68035,1.6797,1.68035,358300000.0
2009-11-10 14:00:00,1.68015,1.68045,1.6801,1.6804,139200000.0
2009-11-10 14:01:00,1.6804,1.6809,1.6804,1.6808,187600000.0
2009-11-10 14:02:00,1.68085,1.68085,1.6806,1.6807,260000000.0
2009-11-10 14:03:00,1.6807,1.68075,1.6803,1.6803,162100000.0
2009-11-10 14:04:00,1.68035,1.68045,1.68,1.68,150700000.0
2009-11-10 14:05:00,1.68,1.68015,1.67985,1.67995,150800000.0
2009-11-10 14:06:00,1.67995,1.67995,1.6794,1.6794,214600000.0
2009-11-10 14:07:00,1.6794,1.67965,1.67935,1.6796,276100000.0
2009-11-10 14:08:00,1.67955,1.6805,1.6795,1.68045,324900000.0
2009-11-10 14:09:00,1.6805,1.68065,1.68005,1.68025,297700000.0
2009-11-10 14:10:00,1.68025,1.68055,1.6801,1.6803,301600000.0
2009-11-10 14:11:00,1.68025,1.68035,1.68015,1.68035,70900000.0
2009-11-10 14:12:00,1.68035,1.68045,1.68025,1.68035,149600000.0
2009-11-10 14:13:00,1.68035,1.68035,1.68015,1.6802,198500000.0
2009-11-10 14:14:00,1.6802,1.68055,1.6802,1.6804,170900000.0
2009-11-10 14:15:00,1.6804,1.6809,1.68035,1.6808,283900000.0
2009-11-10 14:16:00,1.6808,1.68145,1.6808,1.6814,192200000.0
2009-11-10 14:17:00,1.68145,1.6815,1.68125,1.6813,226400000.0
2009-11-10 14:18:00,1.68135,1.68135,1.6811,1.68135,245000000.0
2009-11-10 14:19:00,1.6814,1.68175,1.6813,1.6815,247600000.0
2009-11-10 14:20:00,1.68155,1.68155,1.68105,1.6812,247600000.0
2009-11-10 14:21:00,1.6812,1.6813,1.68075,1.6808,209900000.0
2009-11-10 14:22:00,1.6808,1.6813,1.68065,1.68125,317900000.0
2009-11-10 14:23:00,1.68125,1.68165,1.6811,1.6816,271200000.0
2009-11-10 14:24:00,1.68165,1.682,1.68155,1.68185,342200000.0
2009-11-10 14:25:00,1.68185,1.6821,1.68175,1.682,309500000.0
2009-11-10 14:26:00,1.682,1.6821,1.68125,1.68125,250400000.0
2009-11-10 14:27:00,1.68125,1.68125,1.6807,1.6809,302000000.0
2009-11-10 14:28:00,1.68095,1.68125,1.68095,1.68105,244300000.0
2009-11-10 14:29:00,1.6811,1.6813,1.6811,1.68115,273300000.0
2009-11-10 14:30:00,1.68125,1.68135,1.681,1.6813,234300000.0
2009-11-10 14:31:00,1.68125,1.68145,1.68115,1.68125,228700000.0
2009-11-10 14:32:00,1.68125,1.68145,1.6811,1.6812,126600000.0
2009-11-10 14:33:00,1.6812,1.68145,1.6811,1.6812,188200000.0
2009-11-10 14:34:00,1.68115,1.6814,1.68105,1.6811,221500000.0
2009-11-10 14:35:00,1.68115,1.68135,1.68105,1.68125,163200000.0
2009-11-10 14:36:00,1.68125,1.68145,1.6808,1.681,271500000.0
2009-11-10 14:37:00,1.681,1.6811,1.6808,1.68085,231600000.0
2009-11-10 14:38:00,1.68085,1.6809,1.68065,1.68065,101000000.0
2009-11-10 14:39:00,1.68065,1.68085,1.6805,1.6805,114400000.0
2009-11-10 14:40:00,1.68055,1.68055,1.6801,1.6804,214400000.0
2009-11-10 14:41:00,1.6804,1.68055,1.6802,1.68035,173900000.0
2009-11-10 14:42:00,1.68035,1.6807,1.68035,1.68065,297300000.0
2009-11-10 14:43:00,1.68065,1.6809,1.68055,1.68075,208900000.0
2009-11-10 14:44:00,1.68075,1.68135,1.68075,1.6812,309600000.0
2009-11-10 14:45:00,1.68125,1.6818,1.68105,1.68175,337400001.0
2009-11-10 14:46:00,1.68175,1.68175,1.68125,1.6816,181800000.0
2009-11-10 14:47:00,1.6816,1.68165,1.6812,1.6813,230900000.0
2009-11-10 14:48:00,1.6813,1.6816,1.6812,1.68145,213900000.0
2009-11-10 14:49:00,1.68145,1.6816,1.68115,1.6812,288800000.0
2009-11-10 14:50:00,1.6812,1.68125,1.68075,1.68095,207500000.0
2009-11-10 14:51:00,1.68095,1.68095,1.6807,1.68075,153400000.0
2009-11-10 14:52:00,1.68075,1.681,1.6807,1.68095,149900000.0
2009-11-10 14:53:00,1.6809,1.68145,1.68045,1.68095,310600000.0
2009-11-10 14:54:00,1.68095,1.68185,1.6809,1.68135,368600000.0
2009-11-10 14:55:00,1.6813,1.6815,1.68095,1.68135,256100000.0
2009-11-10 14:56:00,1.68135,1.68175,1.6813,1.68135,281900000.0
2009-11-10 14:57:00,1.68125,1.6813,1.68095,1.6812,283200000.0
2009-11-10 14:58:00,1.6812,1.6812,1.68065,1.68095,208800000.0
2009-11-10 14:59:00,1.68085,1.68115,1.6805,1.68075,291800000.0
2009-11-10 15:00:00,1.68075,1.6812,1.6805,1.68115,290400000.0
2009-11-10 15:01:00,1.6812,1.68195,1.68115,1.68175,323200000.0
2009-11-10 15:02:00,1.68175,1.68245,1.6817,1.68215,358700000.0
2009-11-10 15:03:00,1.68215,1.6822,1.682,1.68215,182100000.0
2009-11-10 15:04:00,1.68215,1.68225,1.68185,1.68195,424800000.0
2009-11-10 15:05:00,1.68195,1.68215,1.6817,1.6821,247500000.0
2009-11-10 15:06:00,1.6821,1.68225,1.68205,1.68205,137800000.0
2009-11-10 15:07:00,1.68205,1.6822,1.6817,1.6817,270600000.0
2009-11-10 15:08:00,1.68175,1.68175,1.68115,1.6812,214900000.0
2009-11-10 15:09:00,1.68115,1.68115,1.6809,1.68115,151800000.0
2009-11-10 15:10:00,1.68115,1.6818,1.68105,1.68175,190900000.0
2009-11-10 15:11:00,1.68175,1.68185,1.68155,1.68175,339300000.0
2009-11-10 15:12:00,1.68175,1.6819,1.68165,1.68165,170400000.0
2009-11-10 15:13:00,1.68165,1.6821,1.68165,1.68195,331300000.0
2009-11-10 15:14:00,1.682,1.68215,1.68175,1.68205,278300000.0
2009-11-10 15:15:00,1.68205,1.68255,1.6818,1.6823,246100000.0
2009-11-10 15:16:00,1.6823,1.68235,1.68205,1.68205,286900000.0
2009-11-10 15:17:00,1.68205,1.68215,1.68175,1.6818,254800000.0
2009-11-10 15:18:00,1.6818,1.68215,1.6816,1.6817,260900000.0
2009-11-10 15:19:00,1.6817,1.6818,1.68145,1.6817,221500000.0
2009-11-10 15:20:00,1.6817,1.68185,1.6815,1.68175,307000000.0
2009-11-10 15:21:00,1.6818,1.6823,1.68165,1.68165,337600000.0
2009-11-10 15:22:00,1.68165,1.68185,1.6814,1.68165,263700000.0
2009-11-10 15:23:00,1.6817,1.68185,1.68155,1.6817,283900000.0
2009-11-10 15:24:00,1.68175,1.682,1.68165,1.68165,67300000.0
2009-11-10 15:25:00,1.6817,1.68205,1.68165,1.6819,104200000.0
2009-11-10 15:26:00,1.68195,1.682,1.68165,1.6818,217900000.0
2009-11-10 15:27:00,1.6818,1.68235,1.6818,1.68235,300300000.0
2009-11-10 15:28:00,1.68235,1.6825,1.6822,1.68235,328800000.0
2009-11-10 15:29:00,1.68235,1.68265,1.6821,1.6824,383100000.0
2009-11-10 15:30:00,1.6824,1.6824,1.68175,1.6819,351500000.0
2009-11-10 15:31:00,1.68185,1.68205,1.68165,1.6817,230300000.0
2009-11-10 15:32:00,1.6817,1.6818,1.68145,1.68145,252600000.0
2009-11-10 15:33:00,1.68145,1.68165,1.6814,1.68165,226100000.0
2009-11-10 15:34:00,1.6816,1.68175,1.6815,1.6817,266400000.0
2009-11-10 15:35:00,1.68175,1.68175,1.68135,1.6815,305800000.0
2009-11-10 15:36:00,1.68155,1.68175,1.68155,1.68155,199100000.0
2009-11-10 15:37:00,1.68155,1.68175,1.6813,1.6814,272800000.0
2009-11-10 15:38:00,1.6814,1.6817,1.6814,1.68155,217900000.0
2009-11-10 15:39:00,1.68155,1.68175,1.6814,1.6816,216700000.0
2009-11-10 15:40:00,1.68155,1.68185,1.68155,1.6818,316300000.0
2009-11-10 15:41:00,1.68185,1.68205,1.6817,1.68195,188700000.0
2009-11-10 15:42:00,1.6819,1.68265,1.6819,1.68245,269600000.0
2009-11-10 15:43:00,1.68245,1.68315,1.68245,1.683,224300000.0
2009-11-10 15:44:00,1.68305,1.68315,1.6829,1.6831,199100000.0
2009-11-10 15:45:00,1.6831,1.6838,1.6831,1.6838,231700000.0
2009-11-10 15:46:00,1.68375,1.6842,1.68355,1.6841,247600000.0
2009-11-10 15:47:00,1.6841,1.6844,1.6839,1.6844,261200000.0
2009-11-10 15:48:00,1.6843,1.6853,1.68425,1.6852,239100000.0
2009-11-10 15:49:00,1.6852,1.68545,1.6847,1.68515,324500000.0
2009-11-10 15:50:00,1.6852,1.68585,1.6852,1.68575,238900000.0
2009-11-10 15:51:00,1.6858,1.68585,1.68515,1.6854,242300000.0
2009-11-10 15:52:00,1.6854,1.6858,1.6854,1.68565,269300000.0
2009-11-10 15:53:00,1.68565,1.68585,1.68525,1.68555,221400000.0
2009-11-10 15:54:00,1.68545,1.68605,1.68545,1.68595,180200000.0
2009-11-10 15:55:00,1.68595,1.6865,1.6859,1.68625,162800000.0
2009-11-10 15:56:00,1.68625,1.68635,1.68605,1.6863,154700000.0
2009-11-10 15:57:00,1.6863,1.6867,1.68615,1.6867,201700000.0
2009-11-10 15:58:00,1.68675,1.687,1.68655,1.6868,192600000.0
2009-11-10 15:59:00,1.6868,1.6876,1.6868,1.68745,173200000.0
2009-11-10 16:00:00,1.68755,1.6876,1.68705,1.68715,215700000.0
2009-11-10 16:01:00,1.6871,1.68715,1.68675,1.68675,165900000.0
2009-11-10 16:02:00,1.68675,1.68675,1.68605,1.68605,202600000.0
2009-11-10 16:03:00,1.68615,1.6862,1.6858,1.68595,199500000.0
2009-11-10 16:04:00,1.68595,1.68605,1.68575,1.68595,161500000.0
2009-11-10 16:05:00,1.6859,1.686,1.68585,1.686,140400000.0
2009-11-10 16:06:00,1.686,1.6861,1.6858,1.68585,130900000.0
2009-11-10 16:07:00,1.68585,1.6862,1.68585,1.6862,174800000.0
2009-11-10 16:08:00,1.6862,1.68695,1.68615,1.68695,186600000.0
2009-11-10 16:09:00,1.687,1.688,1.687,1.688,252200000.0
2009-11-10 16:10:00,1.68795,1.68805,1.6874,1.68745,235200000.0
2009-11-10 16:11:00,1.68745,1.6879,1.6868,1.68685,264000000.0
2009-11-10 16:12:00,1.68685,1.6871,1.68635,1.68635,186300000.0
2009-11-10 16:13:00,1.6864,1.68705,1.6862,1.68695,262100000.0
2009-11-10 16:14:00,1.6869,1.68705,1.6866,1.6866,245000000.0
2009-11-10 16:15:00,1.6866,1.6867,1.68645,1.68645,159600000.0
2009-11-10 16:16:00,1.6864,1.6866,1.68635,1.68645,184400000.0
2009-11-10 16:17:00,1.6864,1.68655,1.6863,1.68635,171300000.0
2009-11-10 16:18:00,1.68635,1.6865,1.6863,1.6865,243700000.0
2009-11-10 16:19:00,1.6865,1.6865,1.68615,1.68635,250500000.0
2009-11-10 16:20:00,1.68635,1.68665,1.6863,1.6864,174000000.0
2009-11-10 16:21:00,1.6864,1.68655,1.6863,1.6864,178400000.0
2009-11-10 16:22:00,1.6864,1.6864,1.68615,1.6863,92400000.0
2009-11-10 16:23:00,1.6862,1.68635,1.6862,1.6863,93300000.0
2009-11-10 16:24:00,1.6863,1.6863,1.68605,1.6861,83000000.0
2009-11-10 16:25:00,1.6861,1.68625,1.68595,1.68595,121300000.0
2009-11-10 16:26:00,1.68595,1.68645,1.6859,1.68615,170300000.0
2009-11-10 16:27:00,1.68615,1.6863,1.6859,1.6861,160100000.0
2009-11-10 16:28:00,1.6861,1.68615,1.6859,1.686,183600000.0
2009-11-10 16:29:00,1.686,1.6861,1.68585,1.68595,136000000.0
2009-11-10 16:30:00,1.68595,1.68605,1.6858,1.686,109800000.0
2009-11-10 16:31:00,1.68595,1.68595,1.68565,1.68565,203100000.0
2009-11-10 16:32:00,1.68565,1.6862,1.68565,1.6859,235300000.0
2009-11-10 16:33:00,1.68595,1.6861,1.6859,1.686,197100000.0
2009-11-10 16:34:00,1.686,1.6862,1.6858,1.686,214600000.0
2009-11-10 16:35:00,1.686,1.6862,1.68575,1.68585,186100000.0
2009-11-10 16:36:00,1.68585,1.68645,1.68575,1.6864,274100000.0
2009-11-10 16:37:00,1.68655,1.6866,1.6864,1.68655,163400000.0
2009-11-10 16:38:00,1.6867,1.68695,1.6865,1.6866,250100000.0
2009-11-10 16:39:00,1.68655,1.68655,1.6862,1.6865,189900000.0
2009-11-10 16:40:00,1.6865,1.6869,1.6862,1.6869,212700000.0
2009-11-10 16:41:00,1.6869,1.687,1.68635,1.68635,171900000.0
2009-11-10 16:42:00,1.68635,1.68635,1.68565,1.68585,151300000.0
2009-11-10 16:43:00,1.68585,1.686,1.68565,1.6857,147000000.0
2009-11-10 16:44:00,1.6857,1.6858,1.6855,1.68575,188700000.0
2009-11-10 16:45:00,1.68575,1.6861,1.68555,1.68595,172200000.0
2009-11-10 16:46:00,1.68595,1.686,1.68555,1.68575,156500000.0
2009-11-10 16:47:00,1.68575,1.686,1.68565,1.68575,197100000.0
2009-11-10 16:48:00,1.6858,1.6859,1.6854,1.68575,166800000.0
2009-11-10 16:49:00,1.6858,1.68595,1.68555,1.68555,169000000.0
2009-11-10 16:50:00,1.6856,1.6861,1.6856,1.686,175900000.0
2009-11-10 16:51:00,1.68595,1.68605,1.6852,1.6853,237600000.0
2009-11-10 16:52:00,1.6853,1.68555,1.68515,1.68515,229100000.0
2009-11-10 16:53:00,1.68515,1.6854,1.6849,1.6849,206700000.0
2009-11-10 16:54:00,1.6849,1.6851,1.6848,1.68495,221600000.0
2009-11-10 16:55:00,1.6849,1.685,1.6847,1.6848,177400000.0
2009-11-10 16:56:00,1.6848,1.6853,1.6847,1.6852,200500000.0
2009-11-10 16:57:00,1.6853,1.68535,1.68505,1.68535,194400000.0
2009-11-10 16:58:00,1.68535,1.6854,1.6848,1.68495,298200000.0
2009-11-10 16:59:00,1.685,1.6852,1.68475,1.6848,227700000.0
2009-11-10 17:00:00,1.6848,1.68505,1.68475,1.68505,259700000.0
2009-11-10 17:01:00,1.685,1.68505,1.68465,1.68485,260900000.0
2009-11-10 17:02:00,1.6849,1.6854,1.6849,1.6852,159500000.0
2009-11-10 17:03:00,1.6852,1.6854,1.685,1.68535,220100000.0
2009-11-10 17:04:00,1.68535,1.68535,1.68485,1.685,226300000.0
2009-11-10 17:05:00,1.685,1.6851,1.68485,1.6851,161000000.0
2009-11-10 17:06:00,1.68505,1.6853,1.685,1.6851,152800000.0
2009-11-10 17:07:00,1.6851,1.6851,1.68465,1.6847,155600000.0
2009-11-10 17:08:00,1.6847,1.6847,1.6844,1.68445,221400000.0
2009-11-10 17:09:00,1.6845,1.6847,1.68435,1.6844,155800000.0
2009-11-10 17:10:00,1.68445,1.6845,1.6842,1.6842,143500000.0
2009-11-10 17:11:00,1.68425,1.68515,1.68425,1.68505,243000000.0
2009-11-10 17:12:00,1.68505,1.68535,1.68475,1.68495,330900000.0
2009-11-10 17:13:00,1.68495,1.6863,1.68495,1.68625,305500000.0
2009-11-10 17:14:00,1.68625,1.6864,1.6858,1.6858,184900000.0
2009-11-10 17:15:00,1.6858,1.68595,1.6854,1.6859,216200000.0
2009-11-10 17:16:00,1.6859,1.6859,1.6855,1.6857,181800000.0
2009-11-10 17:17:00,1.68555,1.68575,1.68545,1.68565,223400000.0
2009-11-10 17:18:00,1.68565,1.6858,1.68555,1.68565,126600000.0
2009-11-10 17:19:00,1.68565,1.68565,1.68535,1.6856,172900000.0
2009-11-10 17:20:00,1.6856,1.6859,1.6855,1.6858,255200000.0
2009-11-10 17:21:00,1.68585,1.6859,1.6855,1.6856,200600000.0
2009-11-10 17:22:00,1.6856,1.68575,1.6855,1.68565,170700000.0
2009-11-10 17:23:00,1.68565,1.6858,1.68555,1.68565,142700000.0
2009-11-10 17:24:00,1.68555,1.68585,1.6855,1.68575,186900000.0
2009-11-10 17:25:00,1.68575,1.68575,1.68525,1.68535,168500000.0
2009-11-10 17:26:00,1.6854,1.68575,1.6853,1.68565,164200000.0
2009-11-10 17:27:00,1.68565,1.6859,1.6853,1.6853,236600000.0
2009-11-10 17:28:00,1.68535,1.6857,1.68525,1.68565,323200000.0
2009-11-10 17:29:00,1.6857,1.68595,1.68555,1.6857,183100000.0
2009-11-10 17:30:00,1.6857,1.68585,1.6854,1.6858,217800000.0
2009-11-10 17:31:00,1.6858,1.6858,1.68545,1.6856,242000000.0
2009-11-10 17:32:00,1.6856,1.6858,1.68525,1.68545,259800000.0
2009-11-10 17:33:00,1.68545,1.6858,1.6853,1.68575,187800000.0
2009-11-10 17:34:00,1.68575,1.68585,1.68555,1.68565,151200000.0
2009-11-10 17:35:00,1.68565,1.6857,1.6854,1.68555,324900000.0
2009-11-10 17:36:00,1.6855,1.6857,1.68525,1.68525,238300000.0
2009-11-10 17:37:00,1.68525,1.68535,1.6851,1.6852,262300000.0
2009-11-10 17:38:00,1.6852,1.6856,1.685,1.6856,212600000.0
2009-11-10 17:39:00,1.6856,1.68575,1.6854,1.6857,274600000.0
2009-11-10 17:40:00,1.6857,1.6857,1.68525,1.68535,240300000.0
2009-11-10 17:41:00,1.68535,1.68555,1.68525,1.6854,175700000.0
2009-11-10 17:42:00,1.6854,1.68565,1.6852,1.68565,169600000.0
2009-11-10 17:43:00,1.68565,1.68585,1.6855,1.68555,255700000.0
2009-11-10 17:44:00,1.68545,1.6857,1.68545,1.6855,240600000.0
2009-11-10 17:45:00,1.6855,1.68575,1.68545,1.6857,117800000.0
2009-11-10 17:46:00,1.6857,1.6857,1.68545,1.68555,165400000.0
2009-11-10 17:47:00,1.68555,1.6858,1.68535,1.68575,141900000.0
2009-11-10 17:48:00,1.68575,1.68575,1.68555,1.68565,110600000.0
2009-11-10 17:49:00,1.68565,1.686,1.68565,1.6858,129600000.0
2009-11-10 17:50:00,1.686,1.6861,1.68555,1.6856,135800000.0
2009-11-10 17:51:00,1.6856,1.68585,1.6856,1.68565,204200000.0
2009-11-10 17:52:00,1.6856,1.6858,1.6855,1.68575,194500000.0
2009-11-10 17:53:00,1.6857,1.6858,1.6852,1.6854,206000000.0
2009-11-10 17:54:00,1.6854,1.6855,1.68515,1.68525,192300000.0
2009-11-10 17:55:00,1.68525,1.6855,1.68515,1.6852,200800000.0
2009-11-10 17:56:00,1.6852,1.6855,1.685,1.6855,258100000.0
2009-11-10 17:57:00,1.68545,1.68565,1.6854,1.68545,269700000.0
2009-11-10 17:58:00,1.68545,1.686,1.6854,1.686,185800000.0
2009-11-10 17:59:00,1.68605,1.6873,1.68605,1.68705,324500000.0
2009-11-10 18:00:00,1.6872,1.6873,1.6864,1.68665,294600000.0
2009-11-10 18:01:00,1.68665,1.68675,1.6863,1.68635,307600000.0
2009-11-10 18:02:00,1.68635,1.68635,1.6853,1.68555,288600000.0
2009-11-10 18:03:00,1.6855,1.6858,1.6854,1.6858,129900000.0
2009-11-10 18:04:00,1.6858,1.68585,1.6855,1.6855,167100000.0
2009-11-10 18:05:00,1.6855,1.6859,1.68535,1.68575,316000000.0
2009-11-10 18:06:00,1.68575,1.6864,1.6857,1.6863,337900000.0
2009-11-10 18:07:00,1.6863,1.6868,1.68625,1.6864,407500000.0
2009-11-10 18:08:00,1.6864,1.68685,1.68595,1.6868,392500000.0
2009-11-10 18:09:00,1.6868,1.687,1.6864,1.6867,288300000.0
2009-11-10 18:10:00,1.6867,1.68725,1.6865,1.687,321000000.0
2009-11-10 18:11:00,1.68705,1.6871,1.6866,1.68665,383700000.0
2009-11-10 18:12:00,1.6866,1.6866,1.6859,1.6862,404700000.0
2009-11-10 18:13:00,1.6862,1.68665,1.68615,1.6865,469600000.0
2009-11-10 18:14:00,1.68655,1.68675,1.6862,1.6863,440200000.0
2009-11-10 18:15:00,1.68635,1.68645,1.6859,1.68605,378900000.0
2009-11-10 18:16:00,1.68605,1.6873,1.686,1.6871,302000000.0
2009-11-10 18:17:00,1.68705,1.68705,1.6863,1.68655,327900000.0
2009-11-10 18:18:00,1.68645,1.68645,1.68615,1.68625,463700000.0
2009-11-10 18:19:00,1.6862,1.6863,1.68605,1.6861,326400000.0
2009-11-10 18:20:00,1.6861,1.68655,1.6861,1.6864,285600000.0
2009-11-10 18:21:00,1.68645,1.68655,1.68615,1.6862,318400000.0
2009-11-10 18:22:00,1.68625,1.6863,1.68565,1.6857,212900000.0
2009-11-10 18:23:00,1.6857,1.6858,1.6855,1.6855,228200000.0
2009-11-10 18:24:00,1.6855,1.6858,1.6855,1.6857,268100000.0
2009-11-10 18:25:00,1.68575,1.6858,1.6855,1.6856,212000000.0
2009-11-10 18:26:00,1.6856,1.6859,1.68555,1.68565,237600000.0
2009-11-10 18:27:00,1.68565,1.6861,1.68555,1.6861,275800000.0
2009-11-10 18:28:00,1.6861,1.6863,1.68595,1.68605,122700000.0
2009-11-10 18:29:00,1.68605,1.68625,1.6858,1.6858,178000000.0
2009-11-10 18:30:00,1.68585,1.68645,1.68585,1.6862,190600000.0
2009-11-10 18:31:00,1.6862,1.68645,1.68615,1.6864,235900000.0
2009-11-10 18:32:00,1.68635,1.68645,1.6859,1.6859,344200000.0
2009-11-10 18:33:00,1.6859,1.68625,1.68585,1.6862,205600000.0
2009-11-10 18:34:00,1.68615,1.68615,1.6857,1.6858,304800000.0
2009-11-10 18:35:00,1.68575,1.68615,1.68565,1.68585,321700000.0
2009-11-10 18:36:00,1.68585,1.686,1.68575,1.6859,183300000.0
2009-11-10 18:37:00,1.6859,1.6863,1.68575,1.6858,222000000.0
2009-11-10 18:38:00,1.6858,1.68615,1.6855,1.6856,273600000.0
2009-11-10 18:39:00,1.6856,1.6857,1.68505,1.68515,216900000.0
2009-11-10 18:40:00,1.6851,1.6852,1.68465,1.6848,301700000.0
2009-11-10 18:41:00,1.6849,1.6851,1.6843,1.6843,265200000.0
2009-11-10 18:42:00,1.6843,1.68455,1.68405,1.6842,195200000.0
2009-11-10 18:43:00,1.6842,1.6844,1.6835,1.6835,130200000.0
2009-11-10 18:44:00,1.6836,1.684,1.68345,1.6839,339500000.0
2009-11-10 18:45:00,1.6839,1.684,1.68375,1.68395,293800000.0
2009-11-10 18:46:00,1.68395,1.68395,1.6834,1.6835,315100000.0
2009-11-10 18:47:00,1.6836,1.68375,1.68335,1.68375,262300000.0
2009-11-10 18:48:00,1.68375,1.6839,1.6835,1.6837,358000000.0
2009-11-10 18:49:00,1.6837,1.68395,1.6837,1.6837,187500000.0
2009-11-10 18:50:00,1.6837,1.68385,1.68335,1.6836,402100000.0
2009-11-10 18:51:00,1.6836,1.6838,1.6835,1.6837,351300000.0
2009-11-10 18:52:00,1.6836,1.6838,1.6835,1.68375,129500000.0
2009-11-10 18:53:00,1.6838,1.684,1.68365,1.6837,167400000.0
2009-11-10 18:54:00,1.68365,1.6838,1.68345,1.68375,202400000.0
2009-11-10 18:55:00,1.6837,1.6837,1.6832,1.68325,168500000.0
2009-11-10 18:56:00,1.68325,1.6835,1.68315,1.68325,162100000.0
2009-11-10 18:57:00,1.68325,1.6835,1.68315,1.6833,188500000.0
2009-11-10 18:58:00,1.6833,1.68345,1.6832,1.68325,107100000.0
2009-11-10 18:59:00,1.6833,1.68355,1.6833,1.6834,88800000.0
2009-11-10 19:00:00,1.68345,1.6835,1.6832,1.68335,114500000.0
2009-11-10 19:01:00,1.6833,1.6837,1.6833,1.68355,143100000.0
2009-11-10 19:02:00,1.68355,1.6837,1.68345,1.6836,118300000.0
2009-11-10 19:03:00,1.6836,1.6838,1.6836,1.6838,70900000.0
2009-11-10 19:04:00,1.6838,1.6838,1.6836,1.68365,65600000.0
2009-11-10 19:05:00,1.68365,1.6839,1.6836,1.6838,119000000.0
2009-11-10 19:06:00,1.68385,1.6844,1.68385,1.6843,225600000.0
2009-11-10 19:07:00,1.6843,1.6845,1.68415,1.6843,157800000.0
2009-11-10 19:08:00,1.6843,1.68475,1.6843,1.68475,104700000.0
2009-11-10 19:09:00,1.68475,1.685,1.68455,1.68465,145100000.0
2009-11-10 19:10:00,1.68465,1.6849,1.68465,1.6848,104800000.0
2009-11-10 19:11:00,1.6848,1.6849,1.6847,1.68485,88800000.0
2009-11-10 19:12:00,1.68485,1.68505,1.68485,1.68495,150400000.0
2009-11-10 19:13:00,1.68495,1.6851,1.68485,1.68495,190100000.0
2009-11-10 19:14:00,1.68495,1.68535,1.6848,1.6853,216400000.0
2009-11-10 19:15:00,1.68525,1.6853,1.685,1.68515,118700000.0
2009-11-10 19:16:00,1.68515,1.68515,1.68485,1.6849,192800000.0
2009-11-10 19:17:00,1.6849,1.6849,1.6845,1.6846,140500000.0
2009-11-10 19:18:00,1.6846,1.6846,1.68425,1.68425,270600000.0
2009-11-10 19:19:00,1.68425,1.6847,1.68425,1.6847,213700000.0
2009-11-10 19:20:00,1.68465,1.6848,1.6846,1.68465,157900000.0
2009-11-10 19:21:00,1.68465,1.68545,1.68465,1.6853,280900000.0
2009-11-10 19:22:00,1.6854,1.68565,1.6853,1.6856,303400000.0
2009-11-10 19:23:00,1.6856,1.686,1.68555,1.68585,184600000.0
2009-11-10 19:24:00,1.68585,1.6863,1.6858,1.6863,177400000.0
2009-11-10 19:25:00,1.68615,1.6862,1.6858,1.686,196300000.0
2009-11-10 19:26:00,1.686,1.6864,1.68595,1.68615,222600000.0
2009-11-10 19:27:00,1.68615,1.68615,1.68585,1.686,245900000.0
2009-11-10 19:28:00,1.686,1.6861,1.68565,1.68575,230600000.0
2009-11-10 19:29:00,1.68575,1.68575,1.68525,1.68525,193700000.0
2009-11-10 19:30:00,1.68525,1.6853,1.6847,1.68475,145700000.0
2009-11-10 19:31:00,1.6847,1.68495,1.6846,1.6848,170700000.0
2009-11-10 19:32:00,1.6848,1.68505,1.6847,1.6849,164600000.0
2009-11-10 19:33:00,1.68495,1.685,1.6846,1.6846,239000000.0
2009-11-10 19:34:00,1.68465,1.6849,1.68465,1.6849,104400000.0
2009-11-10 19:35:00,1.68495,1.68505,1.6845,1.68475,169900000.0
2009-11-10 19:36:00,1.68475,1.68505,1.68475,1.6849,220300000.0
2009-11-10 19:37:00,1.68485,1.68535,1.6848,1.68485,186800000.0
2009-11-10 19:38:00,1.68485,1.685,1.68485,1.68495,189900000.0
2009-11-10 19:39:00,1.68495,1.685,1.68485,1.68485,98800000.0
2009-11-10 19:40:00,1.68485,1.68495,1.68485,1.6849,98400000.0
2009-11-10 19:41:00,1.6849,1.68495,1.68485,1.68495,44600000.0
2009-11-10 19:42:00,1.685,1.68505,1.6849,1.685,86900000.0
2009-11-10 19:43:00,1.685,1.6851,1.68485,1.6851,136700000.0
2009-11-10 19:44:00,1.6853,1.68545,1.6853,1.6854,52200000.0
2009-11-10 19:45:00,1.6854,1.68575,1.6853,1.68575,107100000.0
2009-11-10 19:46:00,1.6858,1.68595,1.68565,1.68565,61200000.0
2009-11-10 19:47:00,1.6856,1.6858,1.6856,1.68565,89200000.0
2009-11-10 19:48:00,1.68565,1.68575,1.68545,1.68555,150600000.0
2009-11-10 19:49:00,1.68555,1.68575,1.6853,1.68535,147600000.0
2009-11-10 19:50:00,1.6853,1.68545,1.68515,1.6854,227200000.0
2009-11-10 19:51:00,1.68545,1.6856,1.6853,1.68535,251500000.0
2009-11-10 19:52:00,1.68535,1.68555,1.68535,1.68555,126900000.0
2009-11-10 19:53:00,1.68555,1.6856,1.68545,1.68545,68900000.0
2009-11-10 19:54:00,1.68545,1.6858,1.6853,1.68565,263400000.0
2009-11-10 19:55:00,1.6857,1.68585,1.6851,1.6855,166600000.0
2009-11-10 19:56:00,1.6856,1.6858,1.6854,1.6854,150500000.0
2009-11-10 19:57:00,1.6854,1.6859,1.68525,1.6858,248300000.0
2009-11-10 19:58:00,1.6858,1.68595,1.68575,1.6859,123300000.0
2009-11-10 19:59:00,1.6859,1.68635,1.6859,1.6861,209900000.0
2009-11-10 20:00:00,1.68605,1.6862,1.6858,1.6858,219800000.0
2009-11-10 20:01:00,1.6858,1.68585,1.68555,1.6856,270300000.0
2009-11-10 20:02:00,1.6856,1.68565,1.68555,1.68555,89900000.0
2009-11-10 20:03:00,1.68565,1.68565,1.6849,1.68495,227500000.0
2009-11-10 20:04:00,1.68495,1.6853,1.6849,1.68515,275400000.0
2009-11-10 20:05:00,1.68525,1.68535,1.6851,1.68515,243600000.0
2009-11-10 20:06:00,1.68515,1.6853,1.685,1.6852,203400000.0
2009-11-10 20:07:00,1.6852,1.6852,1.68505,1.6851,81500000.0
2009-11-10 20:08:00,1.6851,1.68515,1.68485,1.68505,104700000.0
2009-11-10 20:09:00,1.6851,1.68515,1.68485,1.6851,154000000.0
2009-11-10 20:10:00,1.685,1.6852,1.685,1.6851,88900000.0
2009-11-10 20:11:00,1.6851,1.6853,1.6851,1.68525,44300000.0
2009-11-10 20:12:00,1.68525,1.68535,1.6851,1.68515,37400000.0
2009-11-10 20:13:00,1.6851,1.6853,1.68495,1.68515,83700000.0
2009-11-10 20:14:00,1.68515,1.6854,1.68505,1.68535,121100000.0
2009-11-10 20:15:00,1.6853,1.68535,1.68495,1.68505,210900000.0
2009-11-10 20:16:00,1.685,1.68505,1.68485,1.6849,97900000.0
2009-11-10 20:17:00,1.6849,1.68505,1.6849,1.68505,43800000.0
2009-11-10 20:18:00,1.685,1.6852,1.6848,1.68505,137100000.0
2009-11-10 20:19:00,1.6851,1.68535,1.68505,1.6852,154500000.0
2009-11-10 20:20:00,1.6852,1.68595,1.6852,1.6858,258600000.0
2009-11-10 20:21:00,1.6858,1.68625,1.68575,1.6862,133000000.0
2009-11-10 20:22:00,1.6862,1.68645,1.6862,1.6864,44900000.0
2009-11-10 20:23:00,1.68635,1.68655,1.68635,1.68655,46400000.0
2009-11-10 20:24:00,1.6865,1.6866,1.68605,1.6862,125000000.0
2009-11-10 20:25:00,1.6862,1.68645,1.6861,1.6862,181400000.0
2009-11-10 20:26:00,1.6862,1.68655,1.6862,1.68635,84900000.0
2009-11-10 20:27:00,1.6863,1.68675,1.68625,1.68675,165200000.0
2009-11-10 20:28:00,1.68675,1.68675,1.68665,1.68665,93000000.0
2009-11-10 20:29:00,1.68665,1.6867,1.6863,1.68635,103000000.0
2009-11-10 20:30:00,1.6864,1.6865,1.68635,1.68635,75800000.0
2009-11-10 20:31:00,1.68635,1.6864,1.6862,1.6863,43100000.0
2009-11-10 20:32:00,1.6863,1.6865,1.6863,1.68635,158500000.0
2009-11-10 20:33:00,1.6864,1.68645,1.6863,1.6864,56600000.0
2009-11-10 20:34:00,1.6864,1.6865,1.6863,1.6864,90500000.0
2009-11-10 20:35:00,1.6864,1.68645,1.68625,1.68635,130700000.0
2009-11-10 20:36:00,1.68635,1.6865,1.68605,1.6863,249200000.0
2009-11-10 20:37:00,1.6864,1.68655,1.68615,1.6863,130600000.0
2009-11-10 20:38:00,1.6863,1.6865,1.6862,1.6862,151200000.0
2009-11-10 20:39:00,1.6862,1.68645,1.6861,1.68645,65600000.0
2009-11-10 20:40:00,1.68645,1.6866,1.6863,1.68655,139200000.0
2009-11-10 20:41:00,1.68655,1.6869,1.6864,1.68665,137500000.0
2009-11-10 20:42:00,1.68665,1.6868,1.68645,1.68645,155400000.0
2009-11-10 20:43:00,1.68645,1.6866,1.68625,1.6866,106900000.0
2009-11-10 20:44:00,1.68655,1.68665,1.68645,1.6865,156400000.0
2009-11-10 20:45:00,1.6865,1.6866,1.6865,1.68655,109700000.0
2009-11-10 20:46:00,1.6866,1.6871,1.6866,1.6871,127400000.0
2009-11-10 20:47:00,1.6871,1.6874,1.6869,1.687,213700000.0
2009-11-10 20:48:00,1.687,1.687,1.68685,1.6869,105000000.0
2009-11-10 20:49:00,1.6869,1.68815,1.6869,1.68815,207600000.0
2009-11-10 20:50:00,1.68815,1.68825,1.6877,1.688,143400000.0
2009-11-10 20:51:00,1.688,1.6883,1.6877,1.6877,206600000.0
2009-11-10 20:52:00,1.6877,1.68815,1.6876,1.6881,196300000.0
2009-11-10 20:53:00,1.68805,1.68825,1.68805,1.6881,152000000.0
2009-11-10 20:54:00,1.68805,1.6882,1.68775,1.68775,241600000.0
2009-11-10 20:55:00,1.6877,1.68815,1.68755,1.688,282600000.0
2009-11-10 20:56:00,1.688,1.6881,1.68765,1.68795,354600000.0
2009-11-10 20:57:00,1.68795,1.68815,1.6879,1.68815,112300000.0
2009-11-10 20:58:00,1.68815,1.6882,1.68805,1.6881,132200000.0
2009-11-10 20:59:00,1.6881,1.68835,1.6878,1.68825,273800000.0
2009-11-10 21:00:00,1.68825,1.6883,1.68755,1.68755,291600000.0
2009-11-10 21:01:00,1.68755,1.68795,1.68755,1.6876,258700000.0
2009-11-10 21:02:00,1.68755,1.6881,1.68745,1.6881,160000000.0
2009-11-10 21:03:00,1.6881,1.68825,1.68785,1.6882,184800000.0
2009-11-10 21:04:00,1.6882,1.6884,1.6878,1.68785,250500000.0
2009-11-10 21:05:00,1.68785,1.68785,1.6875,1.68755,152700000.0
2009-11-10 21:06:00,1.6876,1.68785,1.6876,1.6877,97600000.0
2009-11-10 21:07:00,1.68765,1.68765,1.68745,1.68755,100200000.0
2009-11-10 21:08:00,1.68755,1.6877,1.6873,1.68735,179700000.0
2009-11-10 21:09:00,1.68735,1.6877,1.68725,1.6875,108800000.0
2009-11-10 21:10:00,1.6875,1.6878,1.68745,1.6877,86600000.0
2009-11-10 21:11:00,1.6877,1.6877,1.68745,1.68765,101100000.0
2009-11-10 21:12:00,1.68765,1.6878,1.68765,1.6877,76100000.0
2009-11-10 21:13:00,1.6877,1.68785,1.68765,1.6877,101000000.0
2009-11-10 21:14:00,1.6877,1.6879,1.68765,1.68775,135800000.0
2009-11-10 21:15:00,1.68775,1.68775,1.6876,1.6876,83500000.0
2009-11-10 21:16:00,1.68765,1.68765,1.6876,1.6876,58000000.0
2009-11-10 21:17:00,1.6877,1.6878,1.6875,1.68755,196000000.0
2009-11-10 21:18:00,1.68755,1.6877,1.68755,1.68755,71100000.0
2009-11-10 21:19:00,1.68755,1.68765,1.6875,1.68755,137200000.0
2009-11-10 21:20:00,1.68755,1.6879,1.6875,1.68785,110900000.0
2009-11-10 21:21:00,1.68785,1.68795,1.6878,1.68785,79400000.0
2009-11-10 21:22:00,1.68785,1.68805,1.6878,1.68795,89000000.0
2009-11-10 21:23:00,1.68805,1.6882,1.68795,1.688,127000000.0
2009-11-10 21:24:00,1.68805,1.68805,1.68775,1.6879,131100000.0
2009-11-10 21:25:00,1.6879,1.6881,1.68775,1.6881,184000000.0
2009-11-10 21:26:00,1.6881,1.6884,1.6881,1.6884,130300000.0
2009-11-10 21:27:00,1.6883,1.6884,1.688,1.6881,133200000.0
2009-11-10 21:28:00,1.68805,1.68805,1.68785,1.6879,107000000.0
2009-11-10 21:29:00,1.68795,1.688,1.6879,1.68795,26700000.0
2009-11-10 21:30:00,1.68795,1.68795,1.6876,1.6877,51700000.0
2009-11-10 21:31:00,1.6877,1.688,1.6875,1.68785,260900000.0
2009-11-10 21:32:00,1.68785,1.68795,1.6877,1.6877,127100000.0
2009-11-10 21:33:00,1.6879,1.688,1.6877,1.6878,119200000.0
2009-11-10 21:34:00,1.6878,1.68795,1.6877,1.68785,113500000.0
2009-11-10 21:35:00,1.68785,1.68795,1.6875,1.6876,167200000.0
2009-11-10 21:36:00,1.68765,1.68775,1.6874,1.6874,204600000.0
2009-11-10 21:37:00,1.6874,1.6877,1.68685,1.687,280400000.0
2009-11-10 21:38:00,1.687,1.68735,1.687,1.68725,149500000.0
2009-11-10 21:39:00,1.6873,1.6873,1.6871,1.6871,210600000.0
2009-11-10 21:40:00,1.6871,1.68715,1.6869,1.68715,127600000.0
2009-11-10 21:41:00,1.6871,1.6871,1.68675,1.6869,122700000.0
2009-11-10 21:42:00,1.6869,1.6869,1.6868,1.6869,77000000.0
2009-11-10 21:43:00,1.68685,1.6869,1.6868,1.6868,134900000.0
2009-11-10 21:44:00,1.6869,1.68705,1.6869,1.68695,164600000.0
2009-11-10 21:45:00,1.68695,1.6878,1.68695,1.6878,261900000.0
2009-11-10 21:46:00,1.6878,1.6878,1.6874,1.6874,133300000.0
2009-11-10 21:47:00,1.6874,1.6877,1.6874,1.6876,161900000.0
2009-11-10 21:48:00,1.6876,1.6877,1.6874,1.68745,113900000.0
2009-11-10 21:49:00,1.68765,1.6877,1.68755,1.68765,134200000.0
2009-11-10 21:50:00,1.68765,1.68775,1.68755,1.6876,206600000.0
2009-11-10 21:51:00,1.6876,1.6876,1.6874,1.6874,60200000.0
2009-11-10 21:52:00,1.68745,1.6875,1.68725,1.68725,109400000.0
2009-11-10 21:53:00,1.68725,1.68755,1.68715,1.6873,144000000.0
2009-11-10 21:54:00,1.6873,1.68735,1.6873,1.6873,27900000.0
2009-11-10 21:55:00,1.6873,1.68735,1.6871,1.68715,59700000.0
2009-11-10 21:56:00,1.68715,1.6873,1.68695,1.68715,166900000.0
2009-11-10 21:57:00,1.68715,1.68725,1.6868,1.6868,104700000.0
2009-11-10 21:58:00,1.6868,1.687,1.6867,1.68695,201600000.0
2009-11-10 21:59:00,1.68695,1.68705,1.6868,1.68695,128400000.0
2009-11-10 22:00:00,1.68705,1.6873,1.68685,1.68725,272600000.0
2009-11-10 22:01:00,1.6872,1.6875,1.6872,1.68745,289400000.0
2009-11-10 22:02:00,1.68745,1.6878,1.68745,1.68765,223900000.0
2009-11-10 22:03:00,1.68765,1.68765,1.68725,1.68745,279200000.0
2009-11-10 22:04:00,1.68755,1.68755,1.6871,1.68725,171200000.0
2009-11-10 22:05:00,1.68725,1.68725,1.6871,1.6871,72300000.0
2009-11-10 22:06:00,1.6871,1.68735,1.687,1.68725,120600000.0
2009-11-10 22:07:00,1.68725,1.6876,1.68725,1.68755,141900000.0
2009-11-10 22:08:00,1.68755,1.68755,1.6873,1.68745,86600000.0
2009-11-10 22:09:00,1.68745,1.68765,1.6872,1.68745,127000000.0
2009-11-10 22:10:00,1.68745,1.68755,1.6874,1.68745,118500000.0
2009-11-10 22:11:00,1.68745,1.68745,1.6874,1.6874,58600000.0
2009-11-10 22:12:00,1.6874,1.68745,1.6873,1.68735,110300000.0
2009-11-10 22:13:00,1.6873,1.6874,1.68705,1.6872,172900000.0
2009-11-10 22:14:00,1.6872,1.68725,1.687,1.6871,159900000.0
2009-11-10 22:15:00,1.6871,1.68725,1.6871,1.68715,204800000.0
2009-11-10 22:16:00,1.6872,1.6872,1.6867,1.6867,382800000.0
2009-11-10 22:17:00,1.6867,1.68685,1.68655,1.6868,295200000.0
2009-11-10 22:18:00,1.6868,1.6868,1.6866,1.6867,170000000.0
2009-11-10 22:19:00,1.68675,1.68685,1.68655,1.68685,129600000.0
2009-11-10 22:20:00,1.6868,1.68695,1.68675,1.6869,90200000.0
2009-11-10 22:21:00,1.68685,1.68705,1.68675,1.68705,60800000.0
2009-11-10 22:22:00,1.68705,1.6871,1.68685,1.68695,59200000.0
2009-11-10 22:23:00,1.687,1.68705,1.6869,1.68705,55700000.0
2009-11-10 22:24:00,1.68705,1.68705,1.68675,1.68705,107700000.0
2009-11-10 22:25:00,1.68695,1.68695,1.68685,1.68685,59600000.0
2009-11-10 22:26:00,1.68685,1.687,1.68675,1.6868,96000000.0
2009-11-10 22:27:00,1.68675,1.6869,1.6864,1.68645,129600000.0
2009-11-10 22:28:00,1.68645,1.6866,1.6864,1.68645,90900000.0
2009-11-10 22:29:00,1.68645,1.68665,1.68645,1.6866,79600000.0
2009-11-10 22:30:00,1.6866,1.6866,1.68625,1.6863,81500000.0
2009-11-10 22:31:00,1.68635,1.6864,1.6863,1.68635,105500000.0
2009-11-10 22:32:00,1.6864,1.68655,1.68625,1.68655,107800000.0
2009-11-10 22:33:00,1.68655,1.6866,1.68645,1.6866,119100000.0
2009-11-10 22:34:00,1.6866,1.6868,1.6865,1.6868,76000000.0
2009-11-10 22:35:00,1.6868,1.68685,1.6866,1.68665,43200000.0
2009-11-10 22:36:00,1.68665,1.6868,1.6866,1.6867,123700000.0
2009-11-10 22:37:00,1.6867,1.68675,1.6864,1.6864,223700000.0
2009-11-10 22:38:00,1.6865,1.68655,1.6864,1.68645,92100000.0
2009-11-10 22:39:00,1.6865,1.6866,1.6865,1.68655,15800000.0
2009-11-10 22:40:00,1.68655,1.68665,1.68625,1.68625,125600000.0
2009-11-10 22:41:00,1.68625,1.68635,1.6862,1.6863,137300000.0
2009-11-10 22:42:00,1.6863,1.68635,1.68625,1.6863,75000000.0
2009-11-10 22:43:00,1.6863,1.6863,1.6862,1.68625,49500000.0
2009-11-10 22:44:00,1.6863,1.6864,1.68615,1.68635,108200000.0
2009-11-10 22:45:00,1.6863,1.6864,1.6863,1.6863,57000000.0
2009-11-10 22:46:00,1.6863,1.68655,1.6863,1.68635,94600000.0
2009-11-10 22:47:00,1.6864,1.68655,1.6864,1.68645,45500000.0
2009-11-10 22:48:00,1.68645,1.68655,1.68645,1.6865,53300000.0
2009-11-10 22:49:00,1.68645,1.6865,1.6864,1.6864,79400000.0
2009-11-10 22:50:00,1.68645,1.68665,1.6864,1.6865,274800000.0
2009-11-10 22:51:00,1.6865,1.6868,1.6865,1.6866,159500000.0
2009-11-10 22:52:00,1.6866,1.6866,1.6865,1.68655,176500000.0
2009-11-10 22:53:00,1.68655,1.68665,1.6865,1.68655,61200000.0
2009-11-10 22:54:00,1.68655,1.68655,1.6864,1.6864,48900000.0
2009-11-10 22:55:00,1.6864,1.6865,1.6864,1.68645,37600000.0
2009-11-10 22:56:00,1.6864,1.68645,1.68635,1.6864,41300000.0
2009-11-10 22:57:00,1.6862,1.6862,1.68615,1.68615,21000000.0
2009-11-10 22:58:00,1.68615,1.68635,1.6861,1.6863,40800000.0
2009-11-10 22:59:00,1.6863,1.68655,1.6863,1.68635,61300000.0
2009-11-10 23:00:00,1.6864,1.68675,1.6864,1.6867,44600000.0
2009-11-10 23:01:00,1.6867,1.68715,1.68665,1.68715,66900000.0
2009-11-10 23:02:00,1.68715,1.6872,1.68685,1.68685,115100000.0
2009-11-10 23:03:00,1.6869,1.6869,1.6867,1.6868,114300000.0
2009-11-10 23:04:00,1.687,1.6871,1.68675,1.68685,73400000.0
2009-11-10 23:05:00,1.6868,1.687,1.6868,1.68685,45900000.0
2009-11-10 23:06:00,1.68685,1.6869,1.6867,1.6867,58600000.0
2009-11-10 23:07:00,1.6867,1.68675,1.68665,1.6867,62000000.0
2009-11-10 23:08:00,1.6867,1.6869,1.6867,1.68675,99300000.0
2009-11-10 23:09:00,1.68675,1.68695,1.6867,1.68695,41000000.0
2009-11-10 23:10:00,1.687,1.68715,1.6869,1.68715,36900000.0
2009-11-10 23:11:00,1.6872,1.6873,1.68715,1.68715,22000000.0
2009-11-10 23:12:00,1.68715,1.68725,1.687,1.68705,82400000.0
2009-11-10 23:13:00,1.68705,1.68725,1.6869,1.6869,56000000.0
2009-11-10 23:14:00,1.68695,1.687,1.6865,1.68655,64000000.0
2009-11-10 23:15:00,1.68655,1.6867,1.68655,1.6867,47800000.0
2009-11-10 23:16:00,1.6867,1.68695,1.6867,1.68675,153000000.0
2009-11-10 23:17:00,1.68675,1.6868,1.6866,1.6868,81900000.0
2009-11-10 23:18:00,1.68685,1.6869,1.68655,1.68665,95300000.0
2009-11-10 23:19:00,1.6867,1.6867,1.68645,1.68645,75000000.0
2009-11-10 23:20:00,1.6865,1.6866,1.6864,1.68655,70800000.0
2009-11-10 23:21:00,1.6865,1.6867,1.6862,1.6863,98500000.0
2009-11-10 23:22:00,1.6863,1.6864,1.6861,1.68615,53000000.0
2009-11-10 23:23:00,1.6862,1.68645,1.6862,1.68635,60400000.0
2009-11-10 23:24:00,1.68635,1.68635,1.68625,1.68625,74800000.0
2009-11-10 23:25:00,1.68625,1.6864,1.68625,1.68635,98200000.0
2009-11-10 23:26:00,1.68635,1.6865,1.68635,1.68645,149800000.0
2009-11-10 23:27:00,1.68645,1.6866,1.6864,1.6866,45300000.0
2009-11-10 23:28:00,1.68665,1.68665,1.6864,1.6865,42600000.0
2009-11-10 23:29:00,1.6865,1.68685,1.6865,1.6867,63400000.0
2009-11-10 23:30:00,1.6867,1.68675,1.6866,1.68665,82900000.0
2009-11-10 23:31:00,1.68665,1.68675,1.68665,1.6867,50600000.0
2009-11-10 23:32:00,1.6867,1.68675,1.6866,1.68675,74200000.0
2009-11-10 23:33:00,1.68675,1.68685,1.68675,1.68685,7200000.0
2009-11-10 23:34:00,1.68685,1.6869,1.6868,1.6868,54200000.0
2009-11-10 23:35:00,1.687,1.687,1.687,1.687,8200000.0
2009-11-10 23:36:00,1.6869,1.6869,1.6867,1.68675,59100000.0
2009-11-10 23:37:00,1.6868,1.6869,1.6867,1.6869,15400000.0
2009-11-10 23:38:00,1.6869,1.6869,1.6867,1.68675,30500000.0
2009-11-10 23:39:00,1.6867,1.6868,1.68655,1.6866,41800000.0
2009-11-10 23:40:00,1.68655,1.68655,1.68625,1.68645,39000000.0
2009-11-10 23:41:00,1.68665,1.68665,1.6865,1.68665,24800000.0
2009-11-10 23:42:00,1.68655,1.6867,1.68655,1.68665,43500000.0
2009-11-10 23:43:00,1.68665,1.68665,1.68655,1.68655,16600000.0
2009-11-10 23:44:00,1.68655,1.68655,1.68645,1.6865,34000000.0
2009-11-10 23:45:00,1.68655,1.68655,1.6864,1.68655,42300000.0
2009-11-10 23:46:00,1.68655,1.6867,1.68655,1.6867,112500000.0
2009-11-10 23:47:00,1.6867,1.68675,1.6864,1.6865,48300000.0
2009-11-10 23:48:00,1.6865,1.68675,1.68645,1.68665,26200000.0
2009-11-10 23:49:00,1.68665,1.6867,1.68655,1.68665,134100000.0
2009-11-10 23:50:00,1.68665,1.6867,1.68655,1.6866,65000000.0
2009-11-10 23:51:00,1.6866,1.6867,1.6866,1.6867,50600000.0
2009-11-10 23:52:00,1.6867,1.68695,1.68665,1.6869,100600000.0
2009-11-10 23:53:00,1.6869,1.687,1.6869,1.6869,118400000.0
2009-11-10 23:54:00,1.68695,1.68695,1.6869,1.6869,27700000.0
2009-11-10 23:55:00,1.6869,1.6871,1.6868,1.6871,81800000.0
2009-11-10 23:56:00,1.68705,1.6871,1.6869,1.68695,45600000.0
2009-11-10 23:57:00,1.68695,1.6871,1.68695,1.68705,36400000.0
2009-11-10 23:58:00,1.68705,1.68705,1.68685,1.6869,95900000.0
2009-11-10 23:59:00,1.6869,1.68715,1.6868,1.68695,129500000.0
2009-11-11 00:00:00,1.68665,1.6873,1.68655,1.68715,77000000.0
2009-11-11 00:01:00,1.6871,1.6872,1.68685,1.68695,61000000.0
2009-11-11 00:02:00,1.68695,1.687,1.68685,1.68695,48000000.0
2009-11-11 00:03:00,1.68695,1.6871,1.68685,1.68705,36000000.0
2009-11-11 00:04:00,1.68705,1.68715,1.68705,1.6871,17000000.0
2009-11-11 00:05:00,1.68695,1.68735,1.68695,1.68735,20800000.0
2009-11-11 00:06:00,1.6873,1.6874,1.6872,1.6873,23000000.0
2009-11-11 00:07:00,1.6872,1.6873,1.68695,1.68695,21800000.0
2009-11-11 00:08:00,1.68695,1.68715,1.68685,1.687,40800000.0
2009-11-11 00:09:00,1.687,1.687,1.68655,1.6867,45000000.0
2009-11-11 00:10:00,1.6867,1.68685,1.6866,1.68665,54400000.0
2009-11-11 00:11:00,1.6866,1.68675,1.68655,1.68655,22500000.0
2009-11-11 00:12:00,1.68655,1.68655,1.68655,1.68655,1200000.0
2009-11-11 00:13:00,1.68655,1.68655,1.68655,1.68655,400000.0
2009-11-11 00:14:00,1.68655,1.68655,1.68655,1.68655,900000.0
2009-11-11 00:15:00,1.68655,1.687,1.68655,1.687,8000000.0
2009-11-11 00:16:00,1.68695,1.687,1.6868,1.687,11000000.0
2009-11-11 00:17:00,1.68685,1.687,1.68655,1.68655,8800000.0
2009-11-11 00:18:00,1.68655,1.68655,1.68655,1.68655,1400000.0
2009-11-11 00:19:00,1.68655,1.6866,1.68655,1.6866,19000000.0
2009-11-11 00:20:00,1.68665,1.6867,1.6866,1.6866,9000000.0
2009-11-11 00:21:00,1.68665,1.6867,1.68655,1.68665,16300000.0
2009-11-11 00:22:00,1.6867,1.6867,1.6866,1.68665,17000000.0
2009-11-11 00:23:00,1.6866,1.6868,1.68655,1.6868,16200000.0
2009-11-11 00:24:00,1.68665,1.68665,1.68655,1.68655,5000000.0
2009-11-11 00:25:00,1.68655,1.68655,1.68655,1.68655,4400000.0
2009-11-11 00:26:00,1.68655,1.68655,1.68655,1.68655,2000000.0
2009-11-11 00:27:00,1.68655,1.68665,1.68655,1.68665,5000000.0
2009-11-11 00:28:00,1.6866,1.68665,1.68655,1.6866,14200000.0
2009-11-11 00:29:00,1.6866,1.68685,1.68655,1.68665,18300000.0
2009-11-11 00:30:00,1.68655,1.68655,1.68655,1.68655,3200000.0
2009-11-11 00:31:00,1.68655,1.68655,1.68655,1.68655,700000.0
2009-11-11 00:32:00,1.68655,1.68655,1.68655,1.68655,11100000.0
2009-11-11 00:33:00,1.68655,1.6866,1.68655,1.68655,13200000.0
2009-11-11 00:34:00,1.6866,1.68665,1.6866,1.6866,5600000.0
2009-11-11 00:35:00,1.6866,1.6866,1.68655,1.68655,7000000.0
2009-11-11 00:36:00,1.68655,1.68655,1.68655,1.68655,100000.0
2009-11-11 00:37:00,1.68655,1.68655,1.68655,1.68655,3800000.0
2009-11-11 00:38:00,1.68655,1.68655,1.68655,1.68655,9700000.0
2009-11-11 00:39:00,1.68655,1.68655,1.68655,1.68655,13700000.0
2009-11-11 00:40:00,1.68655,1.6866,1.68655,1.68655,10900000.0
2009-11-11 00:41:00,1.68655,1.6866,1.68655,1.68655,9200000.0
2009-11-11 00:42:00,1.68655,1.68655,1.6865,1.6865,11300000.0
2009-11-11 00:43:00,1.68655,1.68655,1.6865,1.6865,2800000.0
2009-11-11 00:44:00,1.6862,1.6863,1.68617,1.68617,25500000.0
2009-11-11 00:45:00,1.68645,1.68655,1.68645,1.68655,5600000.0
2009-11-11 00:46:00,1.68655,1.68655,1.6865,1.6865,4400000.0
2009-11-11 00:47:00,1.6865,1.68655,1.6865,1.6865,5600000.0
2009-11-11 00:48:00,1.6864,1.6864,1.6864,1.6864,1400000.0
2009-11-11 00:49:00,1.6864,1.6866,1.6864,1.68655,23400000.0
2009-11-11 00:50:00,1.68655,1.687,1.68635,1.6865,47800000.0
2009-11-11 00:51:00,1.68645,1.6869,1.68635,1.68675,38340000.0
2009-11-11 00:52:00,1.68675,1.6868,1.68655,1.68655,25600000.0
2009-11-11 00:53:00,1.68655,1.6866,1.6863,1.6863,20800000.0
2009-11-11 00:54:00,1.6863,1.68675,1.68625,1.6863,48000000.0
2009-11-11 00:55:00,1.6863,1.68645,1.6863,1.68645,18000000.0
2009-11-11 00:56:00,1.68645,1.68645,1.6864,1.6864,36000000.0
2009-11-11 00:57:00,1.6864,1.68645,1.68625,1.6864,44000000.0
2009-11-11 00:58:00,1.68645,1.6865,1.6863,1.6864,44200000.0
2009-11-11 00:59:00,1.68635,1.6865,1.68635,1.6865,27200000.0
2009-11-11 01:00:00,1.68645,1.6865,1.6863,1.68635,30600000.0
2009-11-11 01:01:00,1.68635,1.68645,1.6863,1.6864,42200000.0
2009-11-11 01:02:00,1.68635,1.6864,1.6862,1.6863,18400000.0
2009-11-11 01:03:00,1.6863,1.68655,1.68605,1.68605,57800000.0
2009-11-11 01:04:00,1.68605,1.68605,1.68585,1.6859,26500000.0
2009-11-11 01:05:00,1.6859,1.68595,1.6858,1.6859,24500000.0
2009-11-11 01:06:00,1.68595,1.686,1.68595,1.686,9000000.0
2009-11-11 01:07:00,1.68595,1.686,1.68595,1.686,26500000.0
2009-11-11 01:08:00,1.68595,1.686,1.68595,1.686,26700000.0
2009-11-11 01:09:00,1.68595,1.6861,1.68595,1.6861,29900000.0
2009-11-11 01:10:00,1.6861,1.6862,1.6859,1.68595,26400000.0
2009-11-11 01:11:00,1.68585,1.68595,1.68585,1.68595,19500000.0
2009-11-11 01:12:00,1.6859,1.68615,1.6859,1.6861,49000000.0
2009-11-11 01:13:00,1.6861,1.68615,1.6861,1.68615,13200000.0
2009-11-11 01:14:00,1.68615,1.68615,1.68615,1.68615,4300000.0
2009-11-11 01:15:00,1.68615,1.68615,1.68615,1.68615,1400000.0
2009-11-11 01:16:00,1.68578,1.6858,1.68543,1.6858,121800000.0
2009-11-11 01:17:00,1.68615,1.6862,1.68605,1.6861,24800000.0
2009-11-11 01:18:00,1.6861,1.6863,1.6861,1.6863,33000000.0
2009-11-11 01:19:00,1.68625,1.68665,1.68625,1.6866,50300000.0
2009-11-11 01:20:00,1.6866,1.68675,1.68655,1.68675,49000000.0
2009-11-11 01:21:00,1.68675,1.68695,1.68675,1.6869,49200000.0
2009-11-11 01:22:00,1.6869,1.6871,1.68675,1.687,58800000.0
2009-11-11 01:23:00,1.6869,1.68705,1.6867,1.6867,45600000.0
2009-11-11 01:24:00,1.68675,1.6869,1.68655,1.68665,30300000.0
2009-11-11 01:25:00,1.68665,1.6867,1.6864,1.6864,32500000.0
2009-11-11 01:26:00,1.6864,1.6865,1.68615,1.6862,45900000.0
2009-11-11 01:27:00,1.68625,1.6864,1.6862,1.68625,26300000.0
2009-11-11 01:28:00,1.68625,1.6863,1.68625,1.6863,7500000.0
2009-11-11 01:29:00,1.68625,1.6864,1.68625,1.6863,26100000.0
2009-11-11 01:30:00,1.6863,1.6865,1.68595,1.686,51400000.0
2009-11-11 01:31:00,1.68605,1.68625,1.68595,1.68625,17000000.0
2009-11-11 01:32:00,1.68625,1.68635,1.68615,1.6863,36800000.0
2009-11-11 01:33:00,1.6863,1.68645,1.68615,1.6862,78900000.0
2009-11-11 01:34:00,1.6862,1.68635,1.6861,1.6863,21900000.0
2009-11-11 01:35:00,1.68635,1.68635,1.6862,1.6863,45600000.0
2009-11-11 01:36:00,1.6863,1.6863,1.686,1.686,29000000.0
2009-11-11 01:37:00,1.686,1.6862,1.686,1.686,26000000.0
2009-11-11 01:38:00,1.68595,1.68605,1.68585,1.68595,31100000.0
2009-11-11 01:39:00,1.6859,1.68595,1.6855,1.6857,62200000.0
2009-11-11 01:40:00,1.68575,1.68575,1.6857,1.68575,5800000.0
2009-11-11 01:41:00,1.6858,1.68605,1.68575,1.68585,67400000.0
2009-11-11 01:42:00,1.6858,1.6861,1.6858,1.68605,30600000.0
2009-11-11 01:43:00,1.68605,1.68605,1.68595,1.68605,16500000.0
2009-11-11 01:44:00,1.686,1.68625,1.6859,1.68625,29100000.0
2009-11-11 01:45:00,1.68625,1.68625,1.6862,1.6862,15800000.0
2009-11-11 01:46:00,1.6862,1.68645,1.6862,1.68645,26600000.0
2009-11-11 01:47:00,1.68645,1.6865,1.68645,1.68645,17000000.0
2009-11-11 01:48:00,1.68645,1.6865,1.68645,1.68645,21500000.0
2009-11-11 01:49:00,1.68645,1.68645,1.68635,1.68635,6000000.0
2009-11-11 01:50:00,1.6863,1.68635,1.68625,1.6863,17300000.0
2009-11-11 01:51:00,1.6863,1.6863,1.68615,1.6862,8700000.0
2009-11-11 01:52:00,1.6861,1.6861,1.686,1.6861,16000000.0
2009-11-11 01:53:00,1.686,1.6861,1.68595,1.68605,20800000.0
2009-11-11 01:54:00,1.68605,1.6862,1.68585,1.68585,20800000.0
2009-11-11 01:55:00,1.6859,1.68595,1.6859,1.6859,26700000.0
2009-11-11 01:56:00,1.68595,1.68595,1.68575,1.68575,23500000.0
2009-11-11 01:57:00,1.68585,1.686,1.68555,1.68555,49600000.0
2009-11-11 01:58:00,1.6857,1.6859,1.68565,1.68575,67800000.0
2009-11-11 01:59:00,1.68575,1.68605,1.68555,1.68595,38400000.0
2009-11-11 02:00:00,1.68595,1.68615,1.6854,1.6855,131600000.0
2009-11-11 02:01:00,1.6855,1.6862,1.68545,1.6862,101400000.0
2009-11-11 02:02:00,1.6862,1.68625,1.6862,1.6862,70300000.0
2009-11-11 02:03:00,1.6862,1.6862,1.6856,1.6857,68400000.0
2009-11-11 02:04:00,1.6857,1.6857,1.6854,1.68565,93000000.0
2009-11-11 02:05:00,1.68565,1.6858,1.68505,1.68515,131000000.0
2009-11-11 02:06:00,1.6851,1.68525,1.6847,1.6851,100500000.0
2009-11-11 02:07:00,1.6851,1.68555,1.685,1.68555,126500000.0
2009-11-11 02:08:00,1.6854,1.68565,1.6852,1.68535,133800000.0
2009-11-11 02:09:00,1.6853,1.6859,1.6853,1.6855,121500000.0
2009-11-11 02:10:00,1.68555,1.68595,1.6854,1.6855,121900000.0
2009-11-11 02:11:00,1.6855,1.68575,1.6855,1.6857,61000000.0
2009-11-11 02:12:00,1.68565,1.68585,1.68545,1.6858,79100000.0
2009-11-11 02:13:00,1.6858,1.6859,1.68555,1.6856,77100000.0
2009-11-11 02:14:00,1.6856,1.6858,1.6854,1.6855,58600000.0
2009-11-11 02:15:00,1.6855,1.68585,1.68545,1.6855,80800000.0
2009-11-11 02:16:00,1.68555,1.68565,1.68535,1.68545,100000000.0
2009-11-11 02:17:00,1.6854,1.6857,1.6851,1.6854,119400000.0
2009-11-11 02:18:00,1.68535,1.68595,1.68515,1.6858,106400000.0
2009-11-11 02:19:00,1.6858,1.68595,1.68545,1.68545,105800000.0
2009-11-11 02:20:00,1.68545,1.68575,1.68545,1.6856,108500000.0
2009-11-11 02:21:00,1.6856,1.68575,1.68545,1.6857,54000000.0
2009-11-11 02:22:00,1.68555,1.6859,1.68555,1.6857,40300000.0
2009-11-11 02:23:00,1.6857,1.68595,1.6856,1.68585,84100000.0
2009-11-11 02:24:00,1.68585,1.68585,1.68555,1.68575,93400000.0
2009-11-11 02:25:00,1.68575,1.6862,1.68575,1.686,95300000.0
2009-11-11 02:26:00,1.686,1.68615,1.68575,1.6858,55900000.0
2009-11-11 02:27:00,1.68575,1.68595,1.6857,1.68595,28100000.0
2009-11-11 02:28:00,1.6859,1.6859,1.6855,1.6857,117700000.0
2009-11-11 02:29:00,1.68565,1.68575,1.68555,1.68565,47900000.0
2009-11-11 02:30:00,1.68565,1.68585,1.6856,1.6858,81700000.0
2009-11-11 02:31:00,1.68585,1.68605,1.68575,1.686,77300000.0
2009-11-11 02:32:00,1.686,1.68625,1.68595,1.686,66100000.0
2009-11-11 02:33:00,1.686,1.68605,1.6858,1.6859,24200000.0
2009-11-11 02:34:00,1.6859,1.686,1.68575,1.686,20000000.0
2009-11-11 02:35:00,1.68595,1.68605,1.68585,1.6859,84500000.0
2009-11-11 02:36:00,1.6859,1.68615,1.6859,1.68615,74600000.0
2009-11-11 02:37:00,1.68615,1.68615,1.6857,1.68585,102500000.0
2009-11-11 02:38:00,1.6858,1.68585,1.68565,1.68565,139800000.0
2009-11-11 02:39:00,1.68565,1.6858,1.68545,1.6856,153000000.0
2009-11-11 02:40:00,1.6856,1.6856,1.68505,1.6852,180600000.0
2009-11-11 02:41:00,1.6852,1.6855,1.68495,1.6855,138300000.0
2009-11-11 02:42:00,1.6857,1.6858,1.68515,1.68525,133000000.0
2009-11-11 02:43:00,1.68525,1.6854,1.68525,1.68535,115200000.0
2009-11-11 02:44:00,1.6853,1.6855,1.68525,1.6853,118000000.0
2009-11-11 02:45:00,1.68535,1.6855,1.6852,1.6854,111700000.0
2009-11-11 02:46:00,1.6854,1.6855,1.6852,1.6852,66400000.0
2009-11-11 02:47:00,1.6852,1.6852,1.6852,1.6852,25300000.0
2009-11-11 02:48:00,1.6852,1.6854,1.68515,1.6853,63600000.0
2009-11-11 02:49:00,1.6853,1.6855,1.68525,1.68535,29700000.0
2009-11-11 02:50:00,1.6854,1.6855,1.68495,1.68515,83400000.0
2009-11-11 02:51:00,1.68515,1.6853,1.68515,1.6853,38000000.0
2009-11-11 02:52:00,1.68515,1.68555,1.68515,1.68555,38000000.0
2009-11-11 02:53:00,1.68555,1.68565,1.6849,1.6852,74800000.0
2009-11-11 02:54:00,1.6852,1.6852,1.68495,1.68505,102400000.0
2009-11-11 02:55:00,1.6851,1.68515,1.68485,1.68495,126300000.0
2009-11-11 02:56:00,1.685,1.685,1.6847,1.6849,102900000.0
2009-11-11 02:57:00,1.68485,1.6849,1.68445,1.6846,118700000.0
2009-11-11 02:58:00,1.6846,1.68485,1.68445,1.68475,82900000.0
2009-11-11 02:59:00,1.68475,1.68475,1.68455,1.6846,54600000.0
2009-11-11 03:00:00,1.68455,1.6847,1.68435,1.68445,86200000.0
2009-11-11 03:01:00,1.68445,1.6845,1.6842,1.68425,43300000.0
2009-11-11 03:02:00,1.6843,1.6844,1.6842,1.68425,92100000.0
2009-11-11 03:03:00,1.68435,1.68445,1.6841,1.6841,89300000.0
2009-11-11 03:04:00,1.68405,1.68425,1.68375,1.68385,81800000.0
2009-11-11 03:05:00,1.68385,1.68395,1.68345,1.68355,119600000.0
2009-11-11 03:06:00,1.68355,1.68405,1.6834,1.68385,147400000.0
2009-11-11 03:07:00,1.68375,1.6839,1.68365,1.68365,53700000.0
2009-11-11 03:08:00,1.68365,1.68395,1.68355,1.68395,70300000.0
2009-11-11 03:09:00,1.684,1.68405,1.6838,1.68405,50900000.0
2009-11-11 03:10:00,1.684,1.68415,1.6839,1.68405,99000000.0
2009-11-11 03:11:00,1.68405,1.6842,1.68395,1.68395,85800000.0
2009-11-11 03:12:00,1.684,1.6842,1.684,1.6841,34100000.0
2009-11-11 03:13:00,1.68405,1.6841,1.684,1.6841,49800000.0
2009-11-11 03:14:00,1.6841,1.6841,1.68365,1.6837,109000000.0
2009-11-11 03:15:00,1.6837,1.68375,1.6836,1.68365,25000000.0
2009-11-11 03:16:00,1.6837,1.68375,1.6836,1.68375,49200000.0
2009-11-11 03:17:00,1.68375,1.68385,1.68365,1.68375,36400000.0
2009-11-11 03:18:00,1.6837,1.68395,1.6836,1.68385,77400000.0
2009-11-11 03:19:00,1.68385,1.68395,1.6836,1.6837,88700000.0
2009-11-11 03:20:00,1.68375,1.68385,1.68365,1.68375,57200000.0
2009-11-11 03:21:00,1.68375,1.6838,1.68355,1.6837,46600000.0
2009-11-11 03:22:00,1.6837,1.6837,1.68345,1.68345,49900000.0
2009-11-11 03:23:00,1.6835,1.6836,1.6835,1.6836,32000000.0
2009-11-11 03:24:00,1.68355,1.6838,1.68345,1.6838,47800000.0
2009-11-11 03:25:00,1.6838,1.6838,1.6837,1.68375,28500000.0
2009-11-11 03:26:00,1.6837,1.684,1.6837,1.68395,40500000.0
2009-11-11 03:27:00,1.68395,1.68415,1.68385,1.6839,62600000.0
2009-11-11 03:28:00,1.6839,1.68395,1.68355,1.68355,40300000.0
2009-11-11 03:29:00,1.68355,1.68365,1.68355,1.68365,18300000.0
2009-11-11 03:30:00,1.6836,1.68375,1.6836,1.6837,50400000.0
2009-11-11 03:31:00,1.68375,1.68385,1.6837,1.68375,23600000.0
2009-11-11 03:32:00,1.68375,1.68385,1.6836,1.68365,15600000.0
2009-11-11 03:33:00,1.6836,1.6839,1.68345,1.68365,51400000.0
2009-11-11 03:34:00,1.68365,1.68375,1.6835,1.68355,74900000.0
2009-11-11 03:35:00,1.6835,1.6836,1.6835,1.68355,69800000.0
2009-11-11 03:36:00,1.68355,1.68365,1.6835,1.6836,57100000.0
2009-11-11 03:37:00,1.68355,1.6837,1.6835,1.6836,57900000.0
2009-11-11 03:38:00,1.6836,1.68365,1.6835,1.68355,24600000.0
2009-11-11 03:39:00,1.68355,1.68365,1.6835,1.68355,77500000.0
2009-11-11 03:40:00,1.68355,1.6836,1.6829,1.683,144000000.0
2009-11-11 03:41:00,1.683,1.6831,1.6829,1.6831,57800000.0
2009-11-11 03:42:00,1.6831,1.68385,1.68295,1.6836,96500000.0
2009-11-11 03:43:00,1.6836,1.6837,1.6833,1.6833,99900000.0
2009-11-11 03:44:00,1.6833,1.68355,1.6833,1.68355,20900000.0
2009-11-11 03:45:00,1.6835,1.68395,1.68335,1.6835,57400000.0
2009-11-11 03:46:00,1.6835,1.6836,1.68335,1.6835,93400000.0
2009-11-11 03:47:00,1.6835,1.68365,1.6835,1.68365,26400000.0
2009-11-11 03:48:00,1.6836,1.68375,1.6836,1.6837,20800000.0
2009-11-11 03:49:00,1.6837,1.68385,1.6837,1.6838,50300000.0
2009-11-11 03:50:00,1.6838,1.6839,1.68375,1.68385,20100000.0
2009-11-11 03:51:00,1.684,1.6841,1.6839,1.6841,31000000.0
2009-11-11 03:52:00,1.68405,1.6843,1.68405,1.68415,52700000.0
2009-11-11 03:53:00,1.68415,1.68435,1.6841,1.6842,67300000.0
2009-11-11 03:54:00,1.6842,1.68435,1.68415,1.68435,83800000.0
2009-11-11 03:55:00,1.6844,1.68455,1.68435,1.6844,69900000.0
2009-11-11 03:56:00,1.6844,1.6845,1.6844,1.68445,23800000.0
2009-11-11 03:57:00,1.68445,1.68455,1.68435,1.68435,36100000.0
2009-11-11 03:58:00,1.68445,1.68445,1.68435,1.68435,13500000.0
2009-11-11 03:59:00,1.68435,1.68435,1.68425,1.6843,7000000.0
2009-11-11 04:00:00,1.6843,1.6846,1.6843,1.68455,137700000.0
2009-11-11 04:01:00,1.68455,1.6846,1.6843,1.68445,143600000.0
2009-11-11 04:02:00,1.68445,1.68455,1.68425,1.68445,75100000.0
2009-11-11 04:03:00,1.68455,1.6846,1.68425,1.68435,114500000.0
2009-11-11 04:04:00,1.68435,1.68465,1.6842,1.68435,96900000.0
2009-11-11 04:05:00,1.6843,1.6847,1.6843,1.68455,113900000.0
2009-11-11 04:06:00,1.68455,1.6846,1.68435,1.68455,91300000.0
2009-11-11 04:07:00,1.68455,1.6846,1.6843,1.6843,40900000.0
2009-11-11 04:08:00,1.6843,1.68435,1.6841,1.6843,82200000.0
2009-11-11 04:09:00,1.68435,1.6845,1.6842,1.68425,65400000.0
2009-11-11 04:10:00,1.68425,1.6844,1.68405,1.68435,57700000.0
2009-11-11 04:11:00,1.68435,1.68435,1.6841,1.6841,96300000.0
2009-11-11 04:12:00,1.6841,1.68465,1.68395,1.68425,144600000.0
2009-11-11 04:13:00,1.6842,1.68445,1.68385,1.6842,185400000.0
2009-11-11 04:14:00,1.6841,1.6845,1.6841,1.68415,118000000.0
2009-11-11 04:15:00,1.68415,1.6846,1.68415,1.68445,74200000.0
2009-11-11 04:16:00,1.68445,1.68455,1.6843,1.6844,52800000.0
2009-11-11 04:17:00,1.6843,1.68445,1.68395,1.68425,104900000.0
2009-11-11 04:18:00,1.68425,1.68435,1.68415,1.68435,53400000.0
2009-11-11 04:19:00,1.6844,1.68475,1.6842,1.6843,131800000.0
2009-11-11 04:20:00,1.6843,1.68475,1.68425,1.6846,144600000.0
2009-11-11 04:21:00,1.6846,1.68465,1.68435,1.6846,135200000.0
2009-11-11 04:22:00,1.6846,1.6847,1.6843,1.6846,125200000.0
2009-11-11 04:23:00,1.6846,1.68485,1.6845,1.6845,66100000.0
2009-11-11 04:24:00,1.6845,1.68475,1.6843,1.6847,99000000.0
2009-11-11 04:25:00,1.6847,1.6855,1.6847,1.6854,134400000.0
2009-11-11 04:26:00,1.6854,1.6855,1.68525,1.68525,98800000.0
2009-11-11 04:27:00,1.6853,1.6854,1.6852,1.68525,97000000.0
2009-11-11 04:28:00,1.68525,1.6855,1.6851,1.68535,123800000.0
2009-11-11 04:29:00,1.68535,1.68555,1.6853,1.68545,105100000.0
2009-11-11 04:30:00,1.68545,1.68565,1.68545,1.68555,97200000.0
2009-11-11 04:31:00,1.6855,1.6856,1.68535,1.68545,73400000.0
2009-11-11 04:32:00,1.6855,1.6857,1.6854,1.68565,64600000.0
2009-11-11 04:33:00,1.6856,1.68565,1.68535,1.68545,90800000.0
2009-11-11 04:34:00,1.6854,1.68555,1.68525,1.6855,106200000.0
2009-11-11 04:35:00,1.6855,1.68555,1.6854,1.68545,46200000.0
2009-11-11 04:36:00,1.68545,1.6856,1.6854,1.68555,51600000.0
2009-11-11 04:37:00,1.68555,1.6856,1.6855,1.68555,107300000.0
2009-11-11 04:38:00,1.68555,1.6856,1.68545,1.6856,62600000.0
2009-11-11 04:39:00,1.68555,1.68565,1.6853,1.6856,128100000.0
2009-11-11 04:40:00,1.6856,1.6858,1.6855,1.68565,59900000.0
2009-11-11 04:41:00,1.6857,1.6858,1.68555,1.6856,58100000.0
2009-11-11 04:42:00,1.6855,1.6855,1.6851,1.68525,76900000.0
2009-11-11 04:43:00,1.68525,1.6854,1.68515,1.6852,60200000.0
2009-11-11 04:44:00,1.68515,1.6853,1.68515,1.6853,72600000.0
2009-11-11 04:45:00,1.68525,1.68535,1.6852,1.6853,33400000.0
2009-11-11 04:46:00,1.68525,1.6853,1.68505,1.68515,111100000.0
2009-11-11 04:47:00,1.6851,1.68525,1.6851,1.6852,30200000.0
2009-11-11 04:48:00,1.6852,1.68545,1.6852,1.68545,9400000.0
2009-11-11 04:49:00,1.6855,1.6855,1.68545,1.68545,11600000.0
2009-11-11 04:50:00,1.68545,1.68565,1.68535,1.6856,22400000.0
2009-11-11 04:51:00,1.6856,1.68575,1.68555,1.68565,47400000.0
2009-11-11 04:52:00,1.6855,1.68595,1.6855,1.68565,72500000.0
2009-11-11 04:53:00,1.68565,1.6859,1.68565,1.6858,38100000.0
2009-11-11 04:54:00,1.6857,1.6859,1.6857,1.6858,44000000.0
2009-11-11 04:55:00,1.68585,1.68585,1.68525,1.68555,85100000.0
2009-11-11 04:56:00,1.68545,1.68555,1.6853,1.6854,47000000.0
2009-11-11 04:57:00,1.6854,1.68545,1.6853,1.68535,51100000.0
2009-11-11 04:58:00,1.68535,1.6854,1.68505,1.6851,36100000.0
2009-11-11 04:59:00,1.68505,1.68535,1.68505,1.68525,53600000.0
2009-11-11 05:00:00,1.6852,1.68525,1.68515,1.68525,23800000.0
2009-11-11 05:01:00,1.68525,1.68525,1.68465,1.68475,70500000.0
2009-11-11 05:02:00,1.6848,1.68485,1.6848,1.68485,10700000.0
2009-11-11 05:03:00,1.68485,1.68505,1.6848,1.685,84000000.0
2009-11-11 05:04:00,1.685,1.685,1.6849,1.685,67000000.0
2009-11-11 05:05:00,1.685,1.685,1.6848,1.68485,25400000.0
2009-11-11 05:06:00,1.6848,1.68485,1.6847,1.68475,30400000.0
2009-11-11 05:07:00,1.68475,1.68485,1.6847,1.6848,35100000.0
2009-11-11 05:08:00,1.6848,1.68485,1.68415,1.6845,68800000.0
2009-11-11 05:09:00,1.6845,1.68455,1.6844,1.68455,58200000.0
2009-11-11 05:10:00,1.68455,1.68455,1.68435,1.68445,44000000.0
2009-11-11 05:11:00,1.6845,1.68455,1.6844,1.6845,26000000.0
2009-11-11 05:12:00,1.68445,1.6845,1.68445,1.68445,11000000.0
2009-11-11 05:13:00,1.68445,1.68455,1.68445,1.6845,19000000.0
2009-11-11 05:14:00,1.6845,1.68455,1.6844,1.6845,37000000.0
2009-11-11 05:15:00,1.6845,1.68455,1.68435,1.6844,36500000.0
2009-11-11 05:16:00,1.6844,1.6845,1.6842,1.68435,27900000.0
2009-11-11 05:17:00,1.68435,1.6845,1.68425,1.6845,30500000.0
2009-11-11 05:18:00,1.6845,1.68475,1.68445,1.68455,62100000.0
2009-11-11 05:19:00,1.68455,1.68475,1.68455,1.68465,50700000.0
2009-11-11 05:20:00,1.6846,1.68465,1.68445,1.68455,25500000.0
2009-11-11 05:21:00,1.6845,1.68455,1.68445,1.6845,21000000.0
2009-11-11 05:22:00,1.6844,1.6844,1.6844,1.6844,2200000.0
2009-11-11 05:23:00,1.6844,1.68465,1.68435,1.68465,32600000.0
2009-11-11 05:24:00,1.68465,1.6847,1.68465,1.68465,7400000.0
2009-11-11 05:25:00,1.68465,1.68475,1.68455,1.6847,37100000.0
2009-11-11 05:26:00,1.6847,1.68475,1.6846,1.68465,29000000.0
2009-11-11 05:27:00,1.68465,1.68465,1.68455,1.6846,25800000.0
2009-11-11 05:28:00,1.68465,1.6848,1.6846,1.68465,25300000.0
2009-11-11 05:29:00,1.6846,1.68465,1.6846,1.68465,2500000.0
2009-11-11 05:30:00,1.6846,1.6848,1.6846,1.6848,8100000.0
2009-11-11 05:31:00,1.68475,1.68485,1.6846,1.6846,90800000.0
2009-11-11 05:32:00,1.6846,1.6848,1.68455,1.6847,80000000.0
2009-11-11 05:33:00,1.6848,1.68505,1.68465,1.68495,68100000.0
2009-11-11 05:34:00,1.68495,1.6852,1.68495,1.6851,45200000.0
2009-11-11 05:35:00,1.68505,1.68535,1.685,1.68525,103400000.0
2009-11-11 05:36:00,1.68525,1.6853,1.68505,1.6851,39900000.0
2009-11-11 05:37:00,1.6851,1.6851,1.68505,1.6851,18100000.0
2009-11-11 05:38:00,1.6851,1.6851,1.68505,1.6851,6000000.0
2009-11-11 05:39:00,1.6851,1.68515,1.685,1.6851,20100000.0
2009-11-11 05:40:00,1.6851,1.68515,1.68485,1.685,61300000.0
2009-11-11 05:41:00,1.685,1.685,1.685,1.685,9000000.0
2009-11-11 05:42:00,1.685,1.685,1.6849,1.68495,22700000.0
2009-11-11 05:43:00,1.68495,1.685,1.68495,1.685,17600000.0
2009-11-11 05:44:00,1.685,1.68505,1.685,1.68505,9900000.0
2009-11-11 05:45:00,1.68505,1.68505,1.68475,1.6848,51300000.0
2009-11-11 05:46:00,1.6848,1.6849,1.68475,1.68485,51700000.0
2009-11-11 05:47:00,1.68495,1.68495,1.68485,1.68495,17000000.0
2009-11-11 05:48:00,1.685,1.68505,1.6849,1.68495,74600000.0
2009-11-11 05:49:00,1.68505,1.68515,1.685,1.685,46400000.0
2009-11-11 05:50:00,1.68495,1.6853,1.68495,1.6853,83600000.0
2009-11-11 05:51:00,1.6853,1.6854,1.68505,1.68515,54600000.0
2009-11-11 05:52:00,1.68515,1.6852,1.68465,1.6847,92700000.0
2009-11-11 05:53:00,1.6847,1.6847,1.6844,1.68465,75100000.0
2009-11-11 05:54:00,1.6846,1.6847,1.68425,1.6846,79000000.0
2009-11-11 05:55:00,1.6846,1.6846,1.6845,1.6846,37500000.0
2009-11-11 05:56:00,1.6846,1.68465,1.68455,1.68465,22600000.0
2009-11-11 05:57:00,1.6846,1.68465,1.6846,1.6846,12000000.0
2009-11-11 05:58:00,1.6846,1.6848,1.68455,1.68455,54900000.0
2009-11-11 05:59:00,1.6845,1.6846,1.68445,1.6845,39500000.0
2009-11-11 06:00:00,1.6845,1.6845,1.6843,1.68445,13800000.0
2009-11-11 06:01:00,1.68445,1.6845,1.6844,1.6845,19300000.0
2009-11-11 06:02:00,1.6845,1.68475,1.6845,1.68475,27600000.0
2009-11-11 06:03:00,1.6847,1.6847,1.6843,1.6843,65700000.0
2009-11-11 06:04:00,1.6843,1.68445,1.68415,1.6843,92100000.0
2009-11-11 06:05:00,1.6842,1.6844,1.68415,1.68435,137000000.0
2009-11-11 06:06:00,1.68435,1.6847,1.68435,1.68455,95000000.0
2009-11-11 06:07:00,1.6846,1.6847,1.68425,1.6847,89800000.0
2009-11-11 06:08:00,1.68465,1.6848,1.6846,1.68475,65400000.0
2009-11-11 06:09:00,1.68475,1.685,1.68475,1.685,41300000.0
2009-11-11 06:10:00,1.68495,1.6851,1.68495,1.6851,52800000.0
2009-11-11 06:11:00,1.6851,1.68525,1.68495,1.68495,31500000.0
2009-11-11 06:12:00,1.68495,1.6852,1.68495,1.68515,23100000.0
2009-11-11 06:13:00,1.68515,1.6854,1.6849,1.6853,59500000.0
2009-11-11 06:14:00,1.6853,1.68565,1.68525,1.6854,63200000.0
2009-11-11 06:15:00,1.6854,1.6854,1.6854,1.6854,3000000.0
2009-11-11 06:16:00,1.68535,1.6855,1.68525,1.6853,57300000.0
2009-11-11 06:17:00,1.68535,1.68555,1.6852,1.68545,93000000.0
2009-11-11 06:18:00,1.6854,1.68555,1.6853,1.6854,59700000.0
2009-11-11 06:19:00,1.6854,1.68565,1.6854,1.6855,75400000.0
2009-11-11 06:20:00,1.6855,1.6857,1.68545,1.6857,20400000.0
2009-11-11 06:21:00,1.68565,1.68565,1.68555,1.68555,8000000.0
2009-11-11 06:22:00,1.68555,1.6856,1.68555,1.6856,4300000.0
2009-11-11 06:23:00,1.68555,1.6856,1.6855,1.68555,17000000.0
2009-11-11 06:24:00,1.6855,1.6856,1.68545,1.68555,49000000.0
2009-11-11 06:25:00,1.6856,1.68565,1.68555,1.6856,18600000.0
2009-11-11 06:26:00,1.6856,1.68565,1.68535,1.68535,26400000.0
2009-11-11 06:27:00,1.68535,1.6856,1.68535,1.6855,50100000.0
2009-11-11 06:28:00,1.6855,1.6856,1.6855,1.6856,20700000.0
2009-11-11 06:29:00,1.6856,1.6856,1.6855,1.68555,17100000.0
2009-11-11 06:30:00,1.68545,1.6858,1.6854,1.6856,82000000.0
2009-11-11 06:31:00,1.6856,1.68575,1.68555,1.6857,53300000.0
2009-11-11 06:32:00,1.6857,1.68585,1.68565,1.6858,36700000.0
2009-11-11 06:33:00,1.6858,1.6859,1.6858,1.6859,22600000.0
2009-11-11 06:34:00,1.6859,1.6859,1.68585,1.68585,10800000.0
2009-11-11 06:35:00,1.6859,1.686,1.6858,1.6859,64900000.0
2009-11-11 06:36:00,1.6859,1.68595,1.68545,1.68545,57500000.0
2009-11-11 06:37:00,1.6855,1.68565,1.6854,1.6856,65800000.0
2009-11-11 06:38:00,1.6856,1.6856,1.68545,1.6855,29400000.0
2009-11-11 06:39:00,1.6855,1.6855,1.685,1.685,42200000.0
2009-11-11 06:40:00,1.68505,1.68515,1.6842,1.68425,55900000.0
2009-11-11 06:41:00,1.6843,1.68445,1.6841,1.68435,81000000.0
2009-11-11 06:42:00,1.6844,1.68445,1.6842,1.6843,70000000.0
2009-11-11 06:43:00,1.6843,1.68455,1.68425,1.6845,95200000.0
2009-11-11 06:44:00,1.68455,1.6847,1.6845,1.68455,117400000.0
2009-11-11 06:45:00,1.68455,1.68465,1.68435,1.68445,73400000.0
2009-11-11 06:46:00,1.6844,1.68455,1.6844,1.68455,12500000.0
2009-11-11 06:47:00,1.6845,1.6847,1.6845,1.6847,11300000.0
2009-11-11 06:48:00,1.68465,1.6847,1.6846,1.6846,12800000.0
2009-11-11 06:49:00,1.68455,1.6848,1.68455,1.6847,52700000.0
2009-11-11 06:50:00,1.68465,1.6848,1.68455,1.6848,23200000.0
2009-11-11 06:51:00,1.6848,1.6848,1.6847,1.6848,15300000.0
2009-11-11 06:52:00,1.68475,1.6848,1.68455,1.68475,63800000.0
2009-11-11 06:53:00,1.68475,1.68475,1.68455,1.68455,21000000.0
2009-11-11 06:54:00,1.6845,1.6845,1.6845,1.6845,2200000.0
2009-11-11 06:55:00,1.6845,1.68455,1.68425,1.68435,46700000.0
2009-11-11 06:56:00,1.6843,1.6844,1.6842,1.6843,28300000.0
2009-11-11 06:57:00,1.6843,1.6844,1.68415,1.6844,44300000.0
2009-11-11 06:58:00,1.6844,1.68465,1.6844,1.68455,50700000.0
2009-11-11 06:59:00,1.68455,1.6848,1.6845,1.68475,46000000.0
2009-11-11 07:00:00,1.68475,1.68495,1.68475,1.6849,34700000.0
2009-11-11 07:01:00,1.6849,1.68495,1.6849,1.6849,18400000.0
2009-11-11 07:02:00,1.68495,1.68495,1.68475,1.6849,68800000.0
2009-11-11 07:03:00,1.68495,1.68515,1.6849,1.6851,77700000.0
2009-11-11 07:04:00,1.6851,1.68515,1.685,1.6851,54000000.0
2009-11-11 07:05:00,1.68505,1.6851,1.685,1.68505,46900000.0
2009-11-11 07:06:00,1.685,1.68505,1.6846,1.68465,41300000.0
2009-11-11 07:07:00,1.68465,1.6849,1.6846,1.68465,41000000.0
2009-11-11 07:08:00,1.6847,1.6847,1.6846,1.6847,27800000.0
2009-11-11 07:09:00,1.6847,1.6847,1.68465,1.6847,12000000.0
2009-11-11 07:10:00,1.68465,1.68495,1.68465,1.6848,32300000.0
2009-11-11 07:11:00,1.6848,1.6848,1.6846,1.6847,133500000.0
2009-11-11 07:12:00,1.6847,1.68505,1.68465,1.68465,106400000.0
2009-11-11 07:13:00,1.68465,1.68465,1.68405,1.68435,85400000.0
2009-11-11 07:14:00,1.6844,1.68445,1.6842,1.68435,49400000.0
2009-11-11 07:15:00,1.6843,1.6846,1.6842,1.6845,70000000.0
2009-11-11 07:16:00,1.6845,1.6845,1.6843,1.6843,23400000.0
2009-11-11 07:17:00,1.6843,1.6843,1.6842,1.68425,21700000.0
2009-11-11 07:18:00,1.68425,1.6843,1.68425,1.6843,15800000.0
2009-11-11 07:19:00,1.68425,1.6843,1.6842,1.68425,15600000.0
2009-11-11 07:20:00,1.6842,1.6843,1.6842,1.6843,12200000.0
2009-11-11 07:21:00,1.68425,1.6845,1.68425,1.6845,23800000.0
2009-11-11 07:22:00,1.6845,1.6845,1.6844,1.6844,49900000.0
2009-11-11 07:23:00,1.6844,1.68445,1.6841,1.68415,36800000.0
2009-11-11 07:24:00,1.6841,1.68455,1.68405,1.68435,99200000.0
2009-11-11 07:25:00,1.6843,1.6844,1.6841,1.68415,41700000.0
2009-11-11 07:26:00,1.68415,1.6843,1.6841,1.68425,82900000.0
2009-11-11 07:27:00,1.68425,1.6845,1.68425,1.6845,58000000.0
2009-11-11 07:28:00,1.68455,1.6847,1.68455,1.6847,40300000.0
2009-11-11 07:29:00,1.6847,1.6852,1.6847,1.6852,35000000.0
2009-11-11 07:30:00,1.68515,1.6852,1.68495,1.6852,58100000.0
2009-11-11 07:31:00,1.68515,1.68515,1.68505,1.68505,9000000.0
2009-11-11 07:32:00,1.68515,1.6855,1.685,1.68535,51800000.0
2009-11-11 07:33:00,1.6853,1.68555,1.68525,1.68535,95700000.0
2009-11-11 07:34:00,1.68535,1.68565,1.68535,1.68565,55100000.0
2009-11-11 07:35:00,1.68575,1.686,1.68565,1.6859,76600000.0
2009-11-11 07:36:00,1.6859,1.686,1.68575,1.686,61400000.0
2009-11-11 07:37:00,1.686,1.6861,1.6859,1.6861,49700000.0
2009-11-11 07:38:00,1.68605,1.68615,1.68595,1.68615,75000000.0
2009-11-11 07:39:00,1.68615,1.68625,1.6859,1.6859,88800000.0
2009-11-11 07:40:00,1.6859,1.6861,1.68555,1.6857,95500000.0
2009-11-11 07:41:00,1.68585,1.68585,1.6857,1.6858,60600000.0
2009-11-11 07:42:00,1.6858,1.6858,1.6856,1.6856,59300000.0
2009-11-11 07:43:00,1.68565,1.68575,1.6855,1.68555,50400000.0
2009-11-11 07:44:00,1.68555,1.6856,1.6853,1.6854,65400000.0
2009-11-11 07:45:00,1.68535,1.68545,1.6852,1.68545,52000000.0
2009-11-11 07:46:00,1.6854,1.68545,1.6854,1.6854,21800000.0
2009-11-11 07:47:00,1.6854,1.6854,1.68515,1.68525,93800000.0
2009-11-11 07:48:00,1.6852,1.68525,1.6848,1.68485,122100000.0
2009-11-11 07:49:00,1.68485,1.68495,1.68465,1.6847,91500000.0
2009-11-11 07:50:00,1.6847,1.6849,1.68465,1.68485,104200000.0
2009-11-11 07:51:00,1.68485,1.68495,1.6848,1.68495,60400000.0
2009-11-11 07:52:00,1.6849,1.68525,1.6849,1.68495,122300000.0
2009-11-11 07:53:00,1.68495,1.6852,1.6849,1.6851,105600000.0
2009-11-11 07:54:00,1.6851,1.68525,1.68485,1.68485,56900000.0
2009-11-11 07:55:00,1.68485,1.68495,1.68485,1.6849,36300000.0
2009-11-11 07:56:00,1.6849,1.6849,1.6848,1.68485,45500000.0
2009-11-11 07:57:00,1.68485,1.68505,1.68475,1.68505,27400000.0
2009-11-11 07:58:00,1.68505,1.68565,1.68495,1.6856,132800000.0
2009-11-11 07:59:00,1.6856,1.68575,1.68555,1.68565,91400000.0
2009-11-11 08:00:00,1.68565,1.68595,1.68565,1.68565,112300000.0
2009-11-11 08:01:00,1.68565,1.68575,1.68555,1.68555,37500000.0
2009-11-11 08:02:00,1.68555,1.6858,1.68525,1.68525,136600000.0
2009-11-11 08:03:00,1.68535,1.68545,1.6849,1.68495,162000000.0
2009-11-11 08:04:00,1.685,1.68505,1.68475,1.68475,137200000.0
2009-11-11 08:05:00,1.68475,1.68495,1.6847,1.68485,98500000.0
2009-11-11 08:06:00,1.68485,1.68515,1.6848,1.68495,88800000.0
2009-11-11 08:07:00,1.685,1.6852,1.685,1.68515,75700000.0
2009-11-11 08:08:00,1.68515,1.6855,1.68505,1.68545,127200000.0
2009-11-11 08:09:00,1.68545,1.6858,1.68545,1.6856,130700000.0
2009-11-11 08:10:00,1.6856,1.6857,1.68545,1.68545,83700000.0
2009-11-11 08:11:00,1.68545,1.6861,1.68545,1.6857,97900000.0
2009-11-11 08:12:00,1.68565,1.68585,1.68565,1.6857,40000000.0
2009-11-11 08:13:00,1.68575,1.68575,1.68545,1.6855,119600000.0
2009-11-11 08:14:00,1.68545,1.6858,1.68545,1.68555,102500000.0
2009-11-11 08:15:00,1.68555,1.6857,1.68555,1.6857,42800000.0
2009-11-11 08:16:00,1.68575,1.68585,1.68565,1.68575,55600000.0
2009-11-11 08:17:00,1.68575,1.68595,1.68575,1.6858,32200000.0
2009-11-11 08:18:00,1.68585,1.6861,1.68585,1.6861,51900000.0
2009-11-11 08:19:00,1.6861,1.6861,1.6858,1.68605,94700000.0
2009-11-11 08:20:00,1.686,1.68615,1.68595,1.68615,32000000.0
2009-11-11 08:21:00,1.68615,1.68655,1.68605,1.68655,136400000.0
2009-11-11 08:22:00,1.6866,1.6866,1.6863,1.6865,95200000.0
2009-11-11 08:23:00,1.6865,1.68685,1.6863,1.6868,146700000.0
2009-11-11 08:24:00,1.68675,1.6868,1.6864,1.6865,55700000.0
2009-11-11 08:25:00,1.6864,1.6864,1.68605,1.6861,74200000.0
2009-11-11 08:26:00,1.6861,1.6862,1.6861,1.68615,28800000.0
2009-11-11 08:27:00,1.6862,1.68625,1.6861,1.6862,28800000.0
2009-11-11 08:28:00,1.6862,1.68635,1.68615,1.6862,48300000.0
2009-11-11 08:29:00,1.6864,1.687,1.6863,1.68695,149500000.0
2009-11-11 08:30:00,1.68695,1.6882,1.6869,1.68775,130000000.0
2009-11-11 08:31:00,1.6877,1.68775,1.6875,1.68765,46600000.0
2009-11-11 08:32:00,1.68765,1.6877,1.68695,1.68715,72300000.0
2009-11-11 08:33:00,1.68715,1.68735,1.687,1.68735,73600000.0
2009-11-11 08:34:00,1.68735,1.68735,1.68715,1.68715,41100000.0
2009-11-11 08:35:00,1.68725,1.68765,1.68725,1.6876,61100000.0
2009-11-11 08:36:00,1.6875,1.68855,1.6875,1.68855,159100000.0
2009-11-11 08:37:00,1.6885,1.68855,1.688,1.68805,133800000.0
2009-11-11 08:38:00,1.68805,1.68825,1.6879,1.68825,83900000.0
2009-11-11 08:39:00,1.6883,1.6885,1.68815,1.68815,101700000.0
2009-11-11 08:40:00,1.6883,1.6883,1.68755,1.6876,127900000.0
2009-11-11 08:41:00,1.68755,1.6879,1.6875,1.68785,105700000.0
2009-11-11 08:42:00,1.6878,1.6879,1.6877,1.6879,40100000.0
2009-11-11 08:43:00,1.68785,1.6879,1.68755,1.68765,69000000.0
2009-11-11 08:44:00,1.6876,1.6877,1.68755,1.6876,25000000.0
2009-11-11 08:45:00,1.6876,1.68795,1.6872,1.6873,74300000.0
2009-11-11 08:46:00,1.6872,1.68745,1.687,1.6873,83500000.0
2009-11-11 08:47:00,1.6873,1.68745,1.68725,1.6874,71500000.0
2009-11-11 08:48:00,1.68735,1.68775,1.68735,1.6877,62500000.0
2009-11-11 08:49:00,1.6877,1.68795,1.6875,1.68785,59500000.0
2009-11-11 08:50:00,1.68785,1.68825,1.68785,1.68815,38300000.0
2009-11-11 08:51:00,1.68815,1.68815,1.6879,1.6879,58300000.0
2009-11-11 08:52:00,1.6879,1.68805,1.68785,1.688,129200000.0
2009-11-11 08:53:00,1.688,1.68835,1.6879,1.6883,130400000.0
2009-11-11 08:54:00,1.6883,1.6884,1.6881,1.6881,118900000.0
2009-11-11 08:55:00,1.6881,1.68815,1.688,1.6881,54500000.0
2009-11-11 08:56:00,1.68805,1.68815,1.6873,1.6873,112500000.0
2009-11-11 08:57:00,1.6873,1.68735,1.68715,1.68715,78500000.0
2009-11-11 08:58:00,1.6872,1.6872,1.68695,1.6872,67200000.0
2009-11-11 08:59:00,1.6872,1.6875,1.68715,1.6875,93100000.0
2009-11-11 09:00:00,1.68745,1.6876,1.6873,1.68745,119600000.0
2009-11-11 09:01:00,1.68745,1.6876,1.68735,1.6874,20700000.0
2009-11-11 09:02:00,1.6874,1.6875,1.68725,1.68745,103200000.0
2009-11-11 09:03:00,1.68745,1.6875,1.68735,1.6875,47800000.0
2009-11-11 09:04:00,1.68745,1.68745,1.6866,1.68665,114500000.0
2009-11-11 09:05:00,1.6867,1.6867,1.6865,1.68655,89400000.0
2009-11-11 09:06:00,1.6866,1.6867,1.68645,1.6865,98100000.0
2009-11-11 09:07:00,1.6865,1.68655,1.6849,1.6849,112000000.0
2009-11-11 09:08:00,1.68495,1.6851,1.6848,1.685,140100000.0
2009-11-11 09:09:00,1.685,1.6854,1.685,1.68525,78300000.0
2009-11-11 09:10:00,1.68525,1.686,1.68525,1.68595,124400000.0
2009-11-11 09:11:00,1.6858,1.68605,1.6857,1.6859,140200000.0
2009-11-11 09:12:00,1.68595,1.68655,1.68595,1.6861,147400000.0
2009-11-11 09:13:00,1.68615,1.68695,1.68615,1.6866,172800000.0
2009-11-11 09:14:00,1.6866,1.6866,1.6861,1.68635,171200000.0
2009-11-11 09:15:00,1.68635,1.6865,1.68615,1.68615,164600000.0
2009-11-11 09:16:00,1.68615,1.6864,1.68605,1.6863,131600000.0
2009-11-11 09:17:00,1.6863,1.68645,1.6863,1.6864,91000000.0
2009-11-11 09:18:00,1.6864,1.68685,1.6864,1.68675,125200000.0
2009-11-11 09:19:00,1.68675,1.68685,1.6864,1.6866,121200000.0
2009-11-11 09:20:00,1.6866,1.6868,1.6864,1.6865,148900000.0
2009-11-11 09:21:00,1.6865,1.68675,1.68645,1.6865,96700000.0
2009-11-11 09:22:00,1.6865,1.6865,1.6862,1.6863,60600000.0
2009-11-11 09:23:00,1.6863,1.68635,1.6862,1.6863,38400000.0
2009-11-11 09:24:00,1.68625,1.6864,1.68615,1.68625,132700000.0
2009-11-11 09:25:00,1.68605,1.6863,1.6858,1.6859,297300000.0
2009-11-11 09:26:00,1.68595,1.68655,1.6858,1.6864,203300000.0
2009-11-11 09:27:00,1.6864,1.6867,1.68625,1.68625,206500000.0
2009-11-11 09:28:00,1.6862,1.6864,1.6862,1.6864,55500000.0
2009-11-11 09:29:00,1.6864,1.68705,1.6864,1.68705,223400000.0
2009-11-11 09:30:00,1.68705,1.6874,1.68705,1.68735,108100000.0
2009-11-11 09:31:00,1.68735,1.68755,1.68725,1.6875,261500000.0
2009-11-11 09:32:00,1.6875,1.68755,1.6872,1.68755,242300000.0
2009-11-11 09:33:00,1.68755,1.6882,1.6875,1.68805,167800000.0
2009-11-11 09:34:00,1.6881,1.68815,1.6875,1.6877,170400000.0
2009-11-11 09:35:00,1.6878,1.6879,1.6876,1.68775,250800000.0
2009-11-11 09:36:00,1.68775,1.6878,1.68745,1.6875,93900000.0
2009-11-11 09:37:00,1.6875,1.6877,1.6874,1.68755,155500000.0
2009-11-11 09:38:00,1.68755,1.6879,1.68755,1.68755,248800000.0
2009-11-11 09:39:00,1.68755,1.68755,1.687,1.68715,230400000.0
2009-11-11 09:40:00,1.68715,1.6874,1.68675,1.6868,206000000.0
2009-11-11 09:41:00,1.6868,1.68745,1.6868,1.68735,211500000.0
2009-11-11 09:42:00,1.68735,1.68745,1.68725,1.68725,126900000.0
2009-11-11 09:43:00,1.68725,1.6873,1.687,1.6872,221400000.0
2009-11-11 09:44:00,1.6872,1.6872,1.687,1.68705,157500000.0
2009-11-11 09:45:00,1.68705,1.68705,1.6869,1.68705,124800000.0
2009-11-11 09:46:00,1.6871,1.6871,1.68675,1.68685,126900000.0
2009-11-11 09:47:00,1.68685,1.6871,1.6868,1.68705,111800000.0
2009-11-11 09:48:00,1.68705,1.6886,1.687,1.6884,277100000.0
2009-11-11 09:49:00,1.6884,1.68875,1.68735,1.68735,278400000.0
2009-11-11 09:50:00,1.68735,1.68745,1.6871,1.6873,247700000.0
2009-11-11 09:51:00,1.6873,1.6873,1.68655,1.68655,174900000.0
2009-11-11 09:52:00,1.68655,1.687,1.6865,1.68695,173300000.0
2009-11-11 09:53:00,1.68695,1.687,1.68655,1.6867,194400000.0
2009-11-11 09:54:00,1.6867,1.6868,1.68655,1.6867,162900000.0
2009-11-11 09:55:00,1.68675,1.68705,1.68665,1.6869,218200000.0
2009-11-11 09:56:00,1.6869,1.687,1.6867,1.6868,245200000.0
2009-11-11 09:57:00,1.68675,1.68675,1.6855,1.6855,407400000.0
2009-11-11 09:58:00,1.68555,1.6859,1.6852,1.68555,259900000.0
2009-11-11 09:59:00,1.6855,1.68555,1.6852,1.68545,356500000.0
2009-11-11 10:00:00,1.68545,1.6855,1.68455,1.68455,278600000.0
2009-11-11 10:01:00,1.6845,1.68505,1.68435,1.68505,275500000.0
2009-11-11 10:02:00,1.685,1.68515,1.68435,1.68445,284100000.0
2009-11-11 10:03:00,1.68445,1.6845,1.6823,1.68335,343500000.0
2009-11-11 10:04:00,1.68335,1.6834,1.68255,1.68265,321600000.0
2009-11-11 10:05:00,1.68265,1.6836,1.68265,1.68355,402100000.0
2009-11-11 10:06:00,1.6835,1.68405,1.683,1.6832,254400000.0
2009-11-11 10:07:00,1.6831,1.68325,1.6826,1.68315,257100000.0
2009-11-11 10:08:00,1.68315,1.6832,1.6821,1.6828,331000000.0
2009-11-11 10:09:00,1.68275,1.6831,1.68255,1.6831,334000000.0
2009-11-11 10:10:00,1.6831,1.68335,1.68285,1.6829,277600000.0
2009-11-11 10:11:00,1.6828,1.6829,1.6817,1.68225,325200000.0
2009-11-11 10:12:00,1.6823,1.6825,1.68185,1.6823,238600000.0
2009-11-11 10:13:00,1.68225,1.6823,1.68175,1.68215,264800000.0
2009-11-11 10:14:00,1.68215,1.68345,1.68215,1.68325,263500000.0
2009-11-11 10:15:00,1.68325,1.6835,1.68315,1.68345,203800000.0
2009-11-11 10:16:00,1.68355,1.68355,1.6831,1.68315,203000000.0
2009-11-11 10:17:00,1.68315,1.6838,1.6831,1.6837,133600000.0
2009-11-11 10:18:00,1.6837,1.684,1.68345,1.68345,163100000.0
2009-11-11 10:19:00,1.6834,1.6837,1.68305,1.6835,220500000.0
2009-11-11 10:20:00,1.6835,1.68355,1.68315,1.68315,160900000.0
2009-11-11 10:21:00,1.68315,1.68325,1.6823,1.68265,232100000.0
2009-11-11 10:22:00,1.68265,1.68355,1.68265,1.6833,200700000.0
2009-11-11 10:23:00,1.6834,1.6839,1.68305,1.6833,304200000.0
2009-11-11 10:24:00,1.6833,1.6834,1.6828,1.68285,266500000.0
2009-11-11 10:25:00,1.68285,1.6834,1.6826,1.6833,230700000.0
2009-11-11 10:26:00,1.68325,1.68345,1.6831,1.6832,177500000.0
2009-11-11 10:27:00,1.6832,1.6832,1.6827,1.68295,209800000.0
2009-11-11 10:28:00,1.68295,1.6834,1.6828,1.68315,127500000.0
2009-11-11 10:29:00,1.68315,1.68325,1.6827,1.6829,152000000.0
2009-11-11 10:30:00,1.6829,1.68315,1.68275,1.683,120300000.0
2009-11-11 10:31:00,1.683,1.68345,1.683,1.6832,162500000.0
2009-11-11 10:32:00,1.68315,1.68375,1.68315,1.68365,215300000.0
2009-11-11 10:33:00,1.6837,1.6837,1.6834,1.68355,133600000.0
2009-11-11 10:34:00,1.68355,1.68365,1.6834,1.68345,126200000.0
2009-11-11 10:35:00,1.6835,1.68365,1.68305,1.6832,175200000.0
2009-11-11 10:36:00,1.6833,1.68345,1.68295,1.68305,322800000.0
2009-11-11 10:37:00,1.68305,1.68325,1.68295,1.6831,128500000.0
2009-11-11 10:38:00,1.68315,1.68345,1.68305,1.6834,125300000.0
2009-11-11 10:39:00,1.6834,1.6839,1.68325,1.6833,263500000.0
2009-11-11 10:40:00,1.6833,1.6837,1.68325,1.6835,131700000.0
2009-11-11 10:41:00,1.6835,1.6836,1.68315,1.6832,137600000.0
2009-11-11 10:42:00,1.6832,1.68325,1.6828,1.6829,168600000.0
2009-11-11 10:43:00,1.6829,1.683,1.6828,1.68295,90600000.0
2009-11-11 10:44:00,1.68295,1.6831,1.68195,1.68235,147800000.0
2009-11-11 10:45:00,1.68225,1.68225,1.6815,1.6816,149400000.0
2009-11-11 10:46:00,1.6816,1.6823,1.6814,1.6823,144300000.0
2009-11-11 10:47:00,1.6823,1.6828,1.6822,1.6822,228400000.0
2009-11-11 10:48:00,1.6822,1.68245,1.68185,1.6823,161800000.0
2009-11-11 10:49:00,1.68235,1.6824,1.68185,1.68225,124700000.0
2009-11-11 10:50:00,1.68235,1.6826,1.6821,1.68255,156300000.0
2009-11-11 10:51:00,1.68255,1.68265,1.6823,1.6825,115300000.0
2009-11-11 10:52:00,1.6825,1.6832,1.68245,1.6831,131300000.0
2009-11-11 10:53:00,1.68305,1.68345,1.68305,1.6832,122500000.0
2009-11-11 10:54:00,1.6832,1.68365,1.6829,1.6832,122900000.0
2009-11-11 10:55:00,1.6833,1.6833,1.68265,1.6833,106600000.0
2009-11-11 10:56:00,1.6833,1.6834,1.6832,1.68325,57300000.0
2009-11-11 10:57:00,1.68325,1.6834,1.6831,1.6834,100700000.0
2009-11-11 10:58:00,1.6834,1.6834,1.6828,1.6829,181300000.0
2009-11-11 10:59:00,1.68285,1.6837,1.68275,1.6837,231700000.0
2009-11-11 11:00:00,1.68375,1.6838,1.68315,1.6835,301000000.0
2009-11-11 11:01:00,1.68355,1.68355,1.6832,1.68335,194900000.0
2009-11-11 11:02:00,1.68345,1.68345,1.68295,1.68305,85000000.0
2009-11-11 11:03:00,1.68305,1.6836,1.6828,1.68325,229000000.0
2009-11-11 11:04:00,1.6832,1.68335,1.68295,1.6831,129100000.0
2009-11-11 11:05:00,1.683,1.68305,1.68275,1.6828,125400000.0
2009-11-11 11:06:00,1.6828,1.6829,1.6824,1.68265,205300000.0
2009-11-11 11:07:00,1.6825,1.683,1.68245,1.6828,234800000.0
2009-11-11 11:08:00,1.6828,1.6835,1.68275,1.68335,175900000.0
2009-11-11 11:09:00,1.68335,1.68335,1.68295,1.68305,159000000.0
2009-11-11 11:10:00,1.683,1.68345,1.6829,1.68315,186500000.0
2009-11-11 11:11:00,1.6832,1.6832,1.6823,1.6825,156900000.0
2009-11-11 11:12:00,1.68245,1.6825,1.6822,1.6822,124400000.0
2009-11-11 11:13:00,1.6822,1.6824,1.6819,1.6824,193200000.0
2009-11-11 11:14:00,1.6825,1.6826,1.6823,1.6823,173400000.0
2009-11-11 11:15:00,1.6823,1.6826,1.6823,1.68245,182000000.0
2009-11-11 11:16:00,1.6824,1.6825,1.6822,1.68245,205600000.0
2009-11-11 11:17:00,1.68245,1.68255,1.6824,1.68245,84700000.0
2009-11-11 11:18:00,1.68245,1.6825,1.6824,1.6825,88800000.0
2009-11-11 11:19:00,1.6825,1.6825,1.68205,1.68215,185400000.0
2009-11-11 11:20:00,1.68215,1.68265,1.6821,1.68265,208300001.0
2009-11-11 11:21:00,1.6826,1.68265,1.6825,1.68255,107600000.0
2009-11-11 11:22:00,1.68255,1.68265,1.68245,1.68245,88300000.0
2009-11-11 11:23:00,1.6823,1.68265,1.68225,1.6825,108300000.0
2009-11-11 11:24:00,1.6825,1.6826,1.6824,1.6826,82400000.0
2009-11-11 11:25:00,1.6826,1.6828,1.6826,1.6827,91100000.0
2009-11-11 11:26:00,1.6827,1.6827,1.682,1.6823,137500000.0
2009-11-11 11:27:00,1.68225,1.68235,1.6817,1.68175,215300000.0
2009-11-11 11:28:00,1.68175,1.6818,1.68155,1.6817,299400000.0
2009-11-11 11:29:00,1.68165,1.6818,1.6813,1.6814,137700000.0
2009-11-11 11:30:00,1.68135,1.68505,1.68135,1.6848,175400000.0
2009-11-11 11:31:00,1.6848,1.6849,1.6845,1.68475,104800000.0
2009-11-11 11:32:00,1.6846,1.68475,1.68435,1.6845,93500000.0
2009-11-11 11:33:00,1.6845,1.6845,1.68405,1.6842,111000000.0
2009-11-11 11:34:00,1.68425,1.68485,1.68425,1.6847,130100000.0
2009-11-11 11:35:00,1.6847,1.68495,1.6845,1.68465,180400000.0
2009-11-11 11:36:00,1.6846,1.68505,1.68455,1.68505,162200000.0
2009-11-11 11:37:00,1.68505,1.6851,1.68465,1.68475,154000000.0
2009-11-11 11:38:00,1.68475,1.6848,1.6846,1.68465,150000000.0
2009-11-11 11:39:00,1.6847,1.685,1.6847,1.6849,159700000.0
2009-11-11 11:40:00,1.68485,1.68485,1.68455,1.68475,145900000.0
2009-11-11 11:41:00,1.68475,1.68475,1.68445,1.6846,178600000.0
2009-11-11 11:42:00,1.6846,1.68485,1.6844,1.6844,182200000.0
2009-11-11 11:43:00,1.6844,1.6847,1.6844,1.68465,82800000.0
2009-11-11 11:44:00,1.68465,1.6847,1.6844,1.6844,112200000.0
2009-11-11 11:45:00,1.6844,1.6847,1.6844,1.6846,173600000.0
2009-11-11 11:46:00,1.6846,1.68475,1.6845,1.6845,99100000.0
2009-11-11 11:47:00,1.6845,1.6845,1.6843,1.6845,109100000.0
2009-11-11 11:48:00,1.6844,1.6845,1.6842,1.68435,157300000.0
2009-11-11 11:49:00,1.6844,1.6845,1.68405,1.6841,156600000.0
2009-11-11 11:50:00,1.6841,1.6844,1.68405,1.68405,132400000.0
2009-11-11 11:51:00,1.68405,1.6841,1.68375,1.68375,119600000.0
2009-11-11 11:52:00,1.6838,1.6839,1.6838,1.68385,50600000.0
2009-11-11 11:53:00,1.68385,1.6839,1.6836,1.6836,74900000.0
2009-11-11 11:54:00,1.6836,1.6837,1.6835,1.68365,87300000.0
2009-11-11 11:55:00,1.6837,1.6837,1.68305,1.6832,123300000.0
2009-11-11 11:56:00,1.6833,1.68335,1.6829,1.68335,185200000.0
2009-11-11 11:57:00,1.6833,1.6835,1.68325,1.6835,216400000.0
2009-11-11 11:58:00,1.6835,1.6835,1.68265,1.68325,194500000.0
2009-11-11 11:59:00,1.68325,1.68415,1.68325,1.68395,146400000.0
2009-11-11 12:00:00,1.68395,1.6845,1.68385,1.68435,184500000.0
2009-11-11 12:01:00,1.68435,1.68435,1.68395,1.684,104700000.0
2009-11-11 12:02:00,1.684,1.6844,1.684,1.6843,108600000.0
2009-11-11 12:03:00,1.6843,1.6843,1.68355,1.6836,115900000.0
2009-11-11 12:04:00,1.6836,1.68365,1.68345,1.68355,76800000.0
2009-11-11 12:05:00,1.68355,1.684,1.6835,1.6836,145300000.0
2009-11-11 12:06:00,1.68355,1.68385,1.6835,1.68385,92100000.0
2009-11-11 12:07:00,1.6839,1.6841,1.6836,1.6836,257600000.0
2009-11-11 12:08:00,1.68375,1.6838,1.68295,1.6831,115400000.0
2009-11-11 12:09:00,1.68305,1.68345,1.68305,1.68345,132100000.0
2009-11-11 12:10:00,1.68345,1.68375,1.68345,1.68375,106700000.0
2009-11-11 12:11:00,1.6837,1.6837,1.68345,1.6835,100800000.0
2009-11-11 12:12:00,1.68355,1.68365,1.6834,1.68355,96500000.0
2009-11-11 12:13:00,1.68355,1.6836,1.683,1.68305,158500000.0
2009-11-11 12:14:00,1.6831,1.68325,1.6826,1.6826,245800000.0
2009-11-11 12:15:00,1.6826,1.68285,1.68255,1.68285,124300000.0
2009-11-11 12:16:00,1.68285,1.68295,1.68265,1.6829,125100000.0
2009-11-11 12:17:00,1.6829,1.68315,1.6829,1.6831,51900000.0
2009-11-11 12:18:00,1.6831,1.68325,1.683,1.68325,90900000.0
2009-11-11 12:19:00,1.6832,1.6835,1.68305,1.6835,120200000.0
2009-11-11 12:20:00,1.68345,1.6836,1.68305,1.6833,122400000.0
2009-11-11 12:21:00,1.68335,1.68335,1.6831,1.68325,164100000.0
2009-11-11 12:22:00,1.68325,1.6841,1.68325,1.6841,473200001.0
2009-11-11 12:23:00,1.6841,1.68415,1.6835,1.6838,233100000.0
2009-11-11 12:24:00,1.6838,1.68405,1.68335,1.68335,252600000.0
2009-11-11 12:25:00,1.6834,1.6842,1.68325,1.6838,265900000.0
2009-11-11 12:26:00,1.6838,1.684,1.68345,1.684,159400000.0
2009-11-11 12:27:00,1.68405,1.68405,1.6837,1.68385,111000000.0
2009-11-11 12:28:00,1.68385,1.68455,1.6838,1.6845,169700000.0
2009-11-11 12:29:00,1.6845,1.68465,1.68395,1.6841,131000000.0
2009-11-11 12:30:00,1.6841,1.68855,1.68405,1.6868,181700000.0
2009-11-11 12:31:00,1.68675,1.6872,1.68545,1.68545,244900000.0
2009-11-11 12:32:00,1.68535,1.68595,1.6809,1.68095,346700000.0
2009-11-11 12:33:00,1.681,1.682,1.67685,1.67765,258500000.0
2009-11-11 12:34:00,1.6777,1.67905,1.67765,1.679,221400000.0
2009-11-11 12:35:00,1.6791,1.6791,1.6757,1.6773,244600000.0
2009-11-11 12:36:00,1.6773,1.6778,1.6769,1.6773,234600000.0
2009-11-11 12:37:00,1.6773,1.67785,1.6772,1.6774,272300000.0
2009-11-11 12:38:00,1.67735,1.67735,1.6746,1.6751,199700000.0
2009-11-11 12:39:00,1.6751,1.6759,1.6747,1.67575,271900000.0
2009-11-11 12:40:00,1.6757,1.67585,1.67295,1.67335,273200000.0
2009-11-11 12:41:00,1.67335,1.67335,1.6722,1.6722,221800000.0
2009-11-11 12:42:00,1.6722,1.67335,1.67215,1.67335,311300000.0
2009-11-11 12:43:00,1.67335,1.67455,1.67305,1.6736,250900000.0
2009-11-11 12:44:00,1.6736,1.67365,1.67255,1.6731,200000000.0
2009-11-11 12:45:00,1.6733,1.6733,1.67255,1.67285,223200000.0
2009-11-11 12:46:00,1.6729,1.674,1.6728,1.67395,215200000.0
2009-11-11 12:47:00,1.67395,1.67455,1.67285,1.67285,256000000.0
2009-11-11 12:48:00,1.6729,1.674,1.67285,1.674,196000000.0
2009-11-11 12:49:00,1.6741,1.67495,1.67395,1.67405,287200000.0
2009-11-11 12:50:00,1.6741,1.67495,1.6739,1.6746,244100000.0
2009-11-11 12:51:00,1.6746,1.6747,1.67335,1.67375,158300000.0
2009-11-11 12:52:00,1.6738,1.67405,1.6732,1.67365,221600000.0
2009-11-11 12:53:00,1.67365,1.6737,1.67315,1.67345,188700000.0
2009-11-11 12:54:00,1.67345,1.67385,1.6733,1.6736,297400000.0
2009-11-11 12:55:00,1.67365,1.67385,1.67185,1.6722,316300000.0
2009-11-11 12:56:00,1.6721,1.6721,1.67105,1.67105,316500000.0
2009-11-11 12:57:00,1.6711,1.67165,1.67085,1.6709,242300000.0
2009-11-11 12:58:00,1.6709,1.67095,1.66965,1.66965,262000000.0
2009-11-11 12:59:00,1.66965,1.67005,1.66925,1.66925,278700000.0
2009-11-11 13:00:00,1.6693,1.6701,1.66825,1.66955,407000000.0
2009-11-11 13:01:00,1.6695,1.6709,1.6694,1.6708,192300000.0
2009-11-11 13:02:00,1.67085,1.6713,1.6706,1.67105,200200000.0
2009-11-11 13:03:00,1.67105,1.67125,1.67045,1.67125,195000000.0
2009-11-11 13:04:00,1.67125,1.6715,1.6712,1.6713,174700000.0
2009-11-11 13:05:00,1.6713,1.67255,1.6711,1.67195,241800000.0
2009-11-11 13:06:00,1.67195,1.67325,1.67195,1.67255,394100000.0
2009-11-11 13:07:00,1.67255,1.67405,1.6724,1.67265,295500000.0
2009-11-11 13:08:00,1.67265,1.6734,1.67255,1.67315,213900000.0
2009-11-11 13:09:00,1.67315,1.6733,1.6724,1.6724,186100000.0
2009-11-11 13:10:00,1.6724,1.6726,1.6721,1.6722,244100000.0
2009-11-11 13:11:00,1.67225,1.67295,1.672,1.67295,315200000.0
2009-11-11 13:12:00,1.673,1.6733,1.67275,1.67295,227700000.0
2009-11-11 13:13:00,1.67295,1.673,1.6724,1.67255,255900000.0
2009-11-11 13:14:00,1.67255,1.67285,1.6725,1.6728,127300000.0
2009-11-11 13:15:00,1.6728,1.6731,1.6727,1.6728,118400000.0
2009-11-11 13:16:00,1.67275,1.67305,1.67265,1.6729,143100000.0
2009-11-11 13:17:00,1.67295,1.67315,1.67295,1.67305,129800000.0
2009-11-11 13:18:00,1.67305,1.67335,1.67305,1.6733,96300000.0
2009-11-11 13:19:00,1.6733,1.6733,1.673,1.673,66700000.0
2009-11-11 13:20:00,1.673,1.673,1.6726,1.6726,108800000.0
2009-11-11 13:21:00,1.6726,1.67275,1.6725,1.67265,86700000.0
2009-11-11 13:22:00,1.67265,1.67285,1.6724,1.67285,181200000.0
2009-11-11 13:23:00,1.67275,1.67315,1.67275,1.673,142800000.0
2009-11-11 13:24:00,1.67305,1.674,1.67295,1.67375,225700000.0
2009-11-11 13:25:00,1.6737,1.6738,1.6735,1.67365,221200000.0
2009-11-11 13:26:00,1.67365,1.6737,1.67325,1.6737,171200000.0
2009-11-11 13:27:00,1.67365,1.6739,1.6735,1.6739,174900000.0
2009-11-11 13:28:00,1.6739,1.67415,1.67375,1.6741,124400000.0
2009-11-11 13:29:00,1.6741,1.6742,1.67395,1.6741,91400000.0
2009-11-11 13:30:00,1.67405,1.6743,1.6739,1.67425,86600000.0
2009-11-11 13:31:00,1.67425,1.6749,1.67415,1.67475,172400000.0
2009-11-11 13:32:00,1.6747,1.6747,1.6744,1.67455,169700000.0
2009-11-11 13:33:00,1.67455,1.67455,1.67415,1.67415,129500000.0
2009-11-11 13:34:00,1.67415,1.67435,1.67395,1.6741,193300000.0
2009-11-11 13:35:00,1.67405,1.67415,1.6739,1.674,123500000.0
2009-11-11 13:36:00,1.67395,1.67405,1.67365,1.67405,97400000.0
2009-11-11 13:37:00,1.67405,1.6741,1.6738,1.67395,107600000.0
2009-11-11 13:38:00,1.67395,1.6743,1.6739,1.6741,123600000.0
2009-11-11 13:39:00,1.67415,1.6743,1.67395,1.6741,140200000.0
2009-11-11 13:40:00,1.67415,1.6743,1.67395,1.67425,89900000.0
2009-11-11 13:41:00,1.67425,1.6747,1.6742,1.6747,69900000.0
2009-11-11 13:42:00,1.6747,1.6748,1.67445,1.6748,88500000.0
2009-11-11 13:43:00,1.6748,1.6748,1.67425,1.67425,141800000.0
2009-11-11 13:44:00,1.67425,1.67425,1.6736,1.6737,121800000.0
2009-11-11 13:45:00,1.6736,1.6736,1.6731,1.6732,105500000.0
2009-11-11 13:46:00,1.6732,1.67325,1.6724,1.6728,121800000.0
2009-11-11 13:47:00,1.6728,1.67365,1.6728,1.6733,144300000.0
2009-11-11 13:48:00,1.6733,1.67395,1.6732,1.6739,79900000.0
2009-11-11 13:49:00,1.6739,1.67395,1.67375,1.67375,125700000.0
2009-11-11 13:50:00,1.67375,1.67405,1.67365,1.6739,118400000.0
2009-11-11 13:51:00,1.6739,1.67405,1.6737,1.67375,60200000.0
2009-11-11 13:52:00,1.67375,1.67375,1.67345,1.67365,116900000.0
2009-11-11 13:53:00,1.67365,1.6738,1.6736,1.67365,31800000.0
2009-11-11 13:54:00,1.67365,1.6737,1.67355,1.67355,40700000.0
2009-11-11 13:55:00,1.67355,1.67355,1.67345,1.6735,52300000.0
2009-11-11 13:56:00,1.67345,1.67375,1.6732,1.67365,115600000.0
2009-11-11 13:57:00,1.67365,1.67365,1.6733,1.67355,124300000.0
2009-11-11 13:58:00,1.67355,1.6736,1.6734,1.67345,160500000.0
2009-11-11 13:59:00,1.67345,1.6744,1.67345,1.67425,236100000.0
2009-11-11 14:00:00,1.67365,1.6741,1.67355,1.67355,294700000.0
2009-11-11 14:01:00,1.67355,1.67365,1.67355,1.67365,133900000.0
2009-11-11 14:02:00,1.67365,1.67375,1.67255,1.67255,137100000.0
2009-11-11 14:03:00,1.67255,1.6727,1.67185,1.6725,155100000.0
2009-11-11 14:04:00,1.6725,1.6728,1.6725,1.6728,97800000.0
2009-11-11 14:05:00,1.6728,1.6728,1.67265,1.67265,74100000.0
2009-11-11 14:06:00,1.6726,1.6727,1.6725,1.6727,47300000.0
2009-11-11 14:07:00,1.6727,1.67275,1.67245,1.67245,47900000.0
2009-11-11 14:08:00,1.6724,1.6726,1.6723,1.6724,225800000.0
2009-11-11 14:09:00,1.6724,1.67265,1.6724,1.67255,135800000.0
2009-11-11 14:10:00,1.67255,1.6726,1.67235,1.6726,110400000.0
2009-11-11 14:11:00,1.6726,1.6727,1.6723,1.67255,111000000.0
2009-11-11 14:12:00,1.67255,1.6726,1.67175,1.6718,227200000.0
2009-11-11 14:13:00,1.6718,1.67195,1.67125,1.6713,135200000.0
2009-11-11 14:14:00,1.6713,1.6717,1.6713,1.67155,180100000.0
2009-11-11 14:15:00,1.67155,1.6721,1.67155,1.67175,194500000.0
2009-11-11 14:16:00,1.67175,1.67195,1.6716,1.67175,120400000.0
2009-11-11 14:17:00,1.67175,1.6718,1.6714,1.67155,111800000.0
2009-11-11 14:18:00,1.67155,1.67155,1.671,1.6714,125100000.0
2009-11-11 14:19:00,1.6714,1.6719,1.6714,1.6716,91100000.0
2009-11-11 14:20:00,1.6716,1.672,1.67145,1.67185,141100000.0
2009-11-11 14:21:00,1.67185,1.672,1.6718,1.6719,115200000.0
2009-11-11 14:22:00,1.6719,1.672,1.6717,1.672,154900000.0
2009-11-11 14:23:00,1.672,1.67215,1.6719,1.6719,86600000.0
2009-11-11 14:24:00,1.67195,1.672,1.6715,1.67165,152800000.0
2009-11-11 14:25:00,1.67165,1.67195,1.6715,1.67195,199800000.0
2009-11-11 14:26:00,1.672,1.67265,1.6715,1.6715,205800000.0
2009-11-11 14:27:00,1.6715,1.6717,1.67125,1.6716,144100000.0
2009-11-11 14:28:00,1.67155,1.67265,1.67155,1.67255,148200000.0
2009-11-11 14:29:00,1.67275,1.6729,1.6717,1.67175,158400000.0
2009-11-11 14:30:00,1.6717,1.67245,1.6717,1.672,210100000.0
2009-11-11 14:31:00,1.672,1.67235,1.6718,1.67235,119200000.0
2009-11-11 14:32:00,1.67235,1.6732,1.67235,1.67315,195600000.0
2009-11-11 14:33:00,1.67315,1.6739,1.67295,1.6735,125000000.0
2009-11-11 14:34:00,1.6735,1.6737,1.67325,1.67355,97300000.0
2009-11-11 14:35:00,1.67355,1.6738,1.673,1.67315,146400000.0
2009-11-11 14:36:00,1.67315,1.6735,1.673,1.67315,133700000.0
2009-11-11 14:37:00,1.67315,1.67325,1.67295,1.673,78400000.0
2009-11-11 14:38:00,1.673,1.67325,1.67265,1.6729,124900000.0
2009-11-11 14:39:00,1.6729,1.67295,1.67255,1.6728,124900000.0
2009-11-11 14:40:00,1.6728,1.6728,1.67245,1.6725,53200000.0
2009-11-11 14:41:00,1.6725,1.6725,1.67195,1.67205,97000000.0
2009-11-11 14:42:00,1.67215,1.6728,1.67175,1.6728,146000000.0
2009-11-11 14:43:00,1.6728,1.6733,1.67275,1.6733,110200000.0
2009-11-11 14:44:00,1.67335,1.67355,1.6731,1.6735,168600000.0
2009-11-11 14:45:00,1.6735,1.6738,1.6733,1.6738,91300000.0
2009-11-11 14:46:00,1.6738,1.6739,1.67365,1.6739,88200000.0
2009-11-11 14:47:00,1.6739,1.67395,1.67365,1.67395,95700000.0
2009-11-11 14:48:00,1.67395,1.67395,1.67375,1.67375,98000000.0
2009-11-11 14:49:00,1.67375,1.674,1.6737,1.674,97900000.0
2009-11-11 14:50:00,1.674,1.6742,1.6737,1.6738,133900000.0
2009-11-11 14:51:00,1.6738,1.6741,1.6738,1.67385,113900000.0
2009-11-11 14:52:00,1.6738,1.6741,1.67355,1.67355,91600000.0
2009-11-11 14:53:00,1.6736,1.67375,1.6736,1.6736,107600000.0
2009-11-11 14:54:00,1.67365,1.67365,1.67335,1.6734,133000000.0
2009-11-11 14:55:00,1.67335,1.67355,1.67335,1.6735,96800000.0
2009-11-11 14:56:00,1.6735,1.6739,1.6734,1.6734,165100000.0
2009-11-11 14:57:00,1.6734,1.67385,1.6733,1.67335,102400000.0
2009-11-11 14:58:00,1.67335,1.6735,1.6732,1.6734,92900000.0
2009-11-11 14:59:00,1.67345,1.67365,1.6733,1.6736,132000000.0
2009-11-11 15:00:00,1.67365,1.67365,1.67315,1.67315,168200000.0
2009-11-11 15:01:00,1.67315,1.67325,1.6731,1.6731,51700000.0
2009-11-11 15:02:00,1.6731,1.6735,1.67285,1.67295,104600000.0
2009-11-11 15:03:00,1.67295,1.67295,1.67275,1.6729,263800000.0
2009-11-11 15:04:00,1.6729,1.67295,1.6726,1.6726,251200000.0
2009-11-11 15:05:00,1.67265,1.6728,1.67255,1.67275,111600000.0
2009-11-11 15:06:00,1.67275,1.673,1.6727,1.67285,228700000.0
2009-11-11 15:07:00,1.67285,1.6729,1.67255,1.67275,144600000.0
2009-11-11 15:08:00,1.67275,1.6731,1.67275,1.6729,184500000.0
2009-11-11 15:09:00,1.6729,1.67335,1.6729,1.6733,151000000.0
2009-11-11 15:10:00,1.6733,1.6735,1.67315,1.6732,105700000.0
2009-11-11 15:11:00,1.67315,1.6732,1.6731,1.6731,128100000.0
2009-11-11 15:12:00,1.6731,1.6731,1.67265,1.6727,120200000.0
2009-11-11 15:13:00,1.67275,1.6728,1.67265,1.6728,87900000.0
2009-11-11 15:14:00,1.6728,1.6734,1.6725,1.6725,254000000.0
2009-11-11 15:15:00,1.6725,1.6729,1.67245,1.6726,160000000.0
2009-11-11 15:16:00,1.6726,1.673,1.6724,1.67275,217200000.0
2009-11-11 15:17:00,1.67275,1.67325,1.67275,1.6731,213200000.0
2009-11-11 15:18:00,1.6731,1.6731,1.67255,1.67265,261100000.0
2009-11-11 15:19:00,1.6726,1.67265,1.6724,1.67265,157500000.0
2009-11-11 15:20:00,1.67265,1.67295,1.67265,1.6729,169500000.0
2009-11-11 15:21:00,1.6729,1.67295,1.67275,1.6728,23700000.0
2009-11-11 15:22:00,1.6728,1.673,1.6722,1.6723,130700000.0
2009-11-11 15:23:00,1.6723,1.67255,1.67225,1.67235,114800000.0
2009-11-11 15:24:00,1.6724,1.6731,1.67225,1.67285,299100000.0
2009-11-11 15:25:00,1.67285,1.673,1.67255,1.673,334000000.0
2009-11-11 15:26:00,1.67295,1.67295,1.67265,1.6727,190100000.0
2009-11-11 15:27:00,1.6727,1.67275,1.6725,1.6725,160200000.0
2009-11-11 15:28:00,1.67255,1.6726,1.6725,1.67255,95300000.0
2009-11-11 15:29:00,1.6726,1.6729,1.6725,1.67275,170500000.0
2009-11-11 15:30:00,1.67275,1.67305,1.67275,1.673,175600000.0
2009-11-11 15:31:00,1.67295,1.67305,1.67285,1.67295,107000000.0
2009-11-11 15:32:00,1.67295,1.67295,1.67245,1.67255,127500000.0
2009-11-11 15:33:00,1.6725,1.6727,1.6725,1.67255,208900000.0
2009-11-11 15:34:00,1.67255,1.6729,1.67255,1.67285,113700000.0
2009-11-11 15:35:00,1.67285,1.673,1.67265,1.67275,164100000.0
2009-11-11 15:36:00,1.67285,1.6733,1.6727,1.6732,246000000.0
2009-11-11 15:37:00,1.6732,1.67325,1.6731,1.6732,162000000.0
2009-11-11 15:38:00,1.6732,1.6733,1.673,1.67305,234200000.0
2009-11-11 15:39:00,1.67305,1.67335,1.67295,1.6733,179700000.0
2009-11-11 15:40:00,1.67315,1.6734,1.6731,1.6732,167000000.0
2009-11-11 15:41:00,1.6732,1.6733,1.67315,1.6732,132200000.0
2009-11-11 15:42:00,1.6732,1.67345,1.6731,1.67315,152800000.0
2009-11-11 15:43:00,1.67315,1.67325,1.67285,1.6731,153800000.0
2009-11-11 15:44:00,1.6731,1.6735,1.6731,1.6735,179700000.0
2009-11-11 15:45:00,1.6735,1.67355,1.6734,1.67345,75300000.0
2009-11-11 15:46:00,1.67345,1.67385,1.6734,1.6738,125700000.0
2009-11-11 15:47:00,1.67385,1.67385,1.6733,1.67335,149000000.0
2009-11-11 15:48:00,1.67335,1.67405,1.67325,1.6739,97100000.0
2009-11-11 15:49:00,1.6739,1.6743,1.6739,1.6742,64300000.0
2009-11-11 15:50:00,1.67415,1.6748,1.67415,1.67475,98800000.0
2009-11-11 15:51:00,1.67475,1.67505,1.67475,1.6748,118900000.0
2009-11-11 15:52:00,1.6748,1.6757,1.6745,1.6757,153000000.0
2009-11-11 15:53:00,1.6757,1.6758,1.6755,1.67565,127500000.0
2009-11-11 15:54:00,1.67565,1.67575,1.6755,1.67555,115300000.0
2009-11-11 15:55:00,1.6755,1.67565,1.6754,1.67565,48000000.0
2009-11-11 15:56:00,1.6757,1.67575,1.6755,1.6757,78000000.0
2009-11-11 15:57:00,1.6757,1.6758,1.67565,1.6757,43000000.0
2009-11-11 15:58:00,1.67565,1.67565,1.6754,1.6754,151200000.0
2009-11-11 15:59:00,1.6754,1.676,1.67535,1.676,217300000.0
2009-11-11 16:00:00,1.67605,1.67605,1.6751,1.6751,225100000.0
2009-11-11 16:01:00,1.6751,1.67515,1.6749,1.67495,243100000.0
2009-11-11 16:02:00,1.67485,1.6751,1.6746,1.6746,221200000.0
2009-11-11 16:03:00,1.6746,1.6747,1.6743,1.67445,247800000.0
2009-11-11 16:04:00,1.67445,1.6745,1.67425,1.67435,237200000.0
2009-11-11 16:05:00,1.6744,1.6747,1.6743,1.6745,224400000.0
2009-11-11 16:06:00,1.67455,1.6748,1.6744,1.67445,205900000.0
2009-11-11 16:07:00,1.67445,1.67495,1.6743,1.67485,155200000.0
2009-11-11 16:08:00,1.67485,1.6749,1.6746,1.6748,233300001.0
2009-11-11 16:09:00,1.67475,1.67485,1.67465,1.67475,134300000.0
2009-11-11 16:10:00,1.67475,1.6751,1.6746,1.67465,155500000.0
2009-11-11 16:11:00,1.67465,1.675,1.67465,1.67485,205700000.0
2009-11-11 16:12:00,1.6748,1.67495,1.6748,1.67485,142800000.0
2009-11-11 16:13:00,1.67485,1.675,1.6748,1.6749,185800000.0
2009-11-11 16:14:00,1.67495,1.6752,1.67445,1.6745,224400000.0
2009-11-11 16:15:00,1.6745,1.6749,1.6745,1.6749,199400000.0
2009-11-11 16:16:00,1.67485,1.67485,1.6744,1.6745,191000000.0
2009-11-11 16:17:00,1.6745,1.6745,1.6733,1.6739,326800000.0
2009-11-11 16:18:00,1.6739,1.6739,1.6728,1.67285,270500000.0
2009-11-11 16:19:00,1.67285,1.6736,1.67285,1.6735,312400000.0
2009-11-11 16:20:00,1.67345,1.6737,1.6734,1.6737,172100000.0
2009-11-11 16:21:00,1.6737,1.67385,1.67335,1.6737,167200000.0
2009-11-11 16:22:00,1.6737,1.6737,1.67335,1.6735,193000000.0
2009-11-11 16:23:00,1.6735,1.6735,1.67335,1.6734,45000000.0
2009-11-11 16:24:00,1.6734,1.67345,1.6733,1.6733,85200000.0
2009-11-11 16:25:00,1.6733,1.6735,1.6732,1.6732,93400000.0
2009-11-11 16:26:00,1.6732,1.67325,1.673,1.67315,85400000.0
2009-11-11 16:27:00,1.67315,1.67315,1.67285,1.67295,126600000.0
2009-11-11 16:28:00,1.67305,1.67345,1.67305,1.67345,93300000.0
2009-11-11 16:29:00,1.67345,1.6736,1.67325,1.6735,92600000.0
2009-11-11 16:30:00,1.6735,1.67365,1.67345,1.67365,133900000.0
2009-11-11 16:31:00,1.67375,1.67375,1.6732,1.6732,148300000.0
2009-11-11 16:32:00,1.6732,1.6736,1.67315,1.67355,188400000.0
2009-11-11 16:33:00,1.6735,1.6737,1.67335,1.6736,159900000.0
2009-11-11 16:34:00,1.6737,1.6737,1.67325,1.6736,134500000.0
2009-11-11 16:35:00,1.67365,1.6737,1.6732,1.67335,243600000.0
2009-11-11 16:36:00,1.67335,1.6738,1.6733,1.6736,298700000.0
2009-11-11 16:37:00,1.67355,1.6739,1.67335,1.67345,193500000.0
2009-11-11 16:38:00,1.6735,1.6735,1.6733,1.67345,180700000.0
2009-11-11 16:39:00,1.67345,1.6738,1.67345,1.6737,224100000.0
2009-11-11 16:40:00,1.6737,1.6738,1.67355,1.67375,172200000.0
2009-11-11 16:41:00,1.6738,1.67405,1.6738,1.67395,232000000.0
2009-11-11 16:42:00,1.67395,1.6741,1.6736,1.674,309200000.0
2009-11-11 16:43:00,1.67395,1.67425,1.6739,1.67395,350400000.0
2009-11-11 16:44:00,1.67395,1.67405,1.6737,1.67375,255400000.0
2009-11-11 16:45:00,1.67375,1.67395,1.6737,1.6739,310700000.0
2009-11-11 16:46:00,1.6739,1.674,1.67365,1.67375,237400000.0
2009-11-11 16:47:00,1.6737,1.6739,1.6732,1.6737,333100000.0
2009-11-11 16:48:00,1.6737,1.6738,1.67355,1.67355,260400000.0
2009-11-11 16:49:00,1.67355,1.67385,1.67355,1.6737,370500000.0
2009-11-11 16:50:00,1.67365,1.67375,1.6734,1.6734,259600000.0
2009-11-11 16:51:00,1.6735,1.6739,1.67345,1.6735,241600000.0
2009-11-11 16:52:00,1.6735,1.67385,1.6735,1.6738,158100000.0
2009-11-11 16:53:00,1.67375,1.6739,1.67365,1.6737,219700000.0
2009-11-11 16:54:00,1.6737,1.6737,1.6735,1.6736,230700000.0
2009-11-11 16:55:00,1.6736,1.6738,1.6734,1.6735,195000000.0
2009-11-11 16:56:00,1.67355,1.67355,1.6731,1.6732,233900000.0
2009-11-11 16:57:00,1.67325,1.6739,1.67315,1.6738,259100000.0
2009-11-11 16:58:00,1.6738,1.6739,1.6735,1.6735,198400000.0
2009-11-11 16:59:00,1.6735,1.674,1.6735,1.674,350000000.0
2009-11-11 17:00:00,1.67385,1.67405,1.6735,1.67385,341600000.0
2009-11-11 17:01:00,1.6738,1.6738,1.67345,1.67345,225900000.0
2009-11-11 17:02:00,1.6734,1.6738,1.6734,1.67355,231900000.0
2009-11-11 17:03:00,1.67355,1.6736,1.6733,1.6733,171000000.0
2009-11-11 17:04:00,1.67335,1.6736,1.67325,1.67345,166300000.0
2009-11-11 17:05:00,1.67345,1.6736,1.67325,1.67335,143300000.0
2009-11-11 17:06:00,1.67335,1.67335,1.67305,1.6731,102300000.0
2009-11-11 17:07:00,1.6731,1.6732,1.6729,1.67305,125200000.0
2009-11-11 17:08:00,1.67305,1.67315,1.67285,1.67285,129700000.0
2009-11-11 17:09:00,1.6728,1.67315,1.6728,1.67295,142500000.0
2009-11-11 17:10:00,1.67295,1.673,1.67265,1.67275,125600000.0
2009-11-11 17:11:00,1.6727,1.673,1.6726,1.6728,139800000.0
2009-11-11 17:12:00,1.6728,1.67295,1.6726,1.6726,162900000.0
2009-11-11 17:13:00,1.6728,1.67315,1.6727,1.67305,132900000.0
2009-11-11 17:14:00,1.67315,1.6732,1.6728,1.6729,169400000.0
2009-11-11 17:15:00,1.67295,1.6731,1.67255,1.67265,238700000.0
2009-11-11 17:16:00,1.67265,1.6733,1.6726,1.6733,171900000.0
2009-11-11 17:17:00,1.6733,1.6733,1.6723,1.67255,162900000.0
2009-11-11 17:18:00,1.67255,1.6727,1.6722,1.67255,121000000.0
2009-11-11 17:19:00,1.67255,1.6727,1.6723,1.6726,136600000.0
2009-11-11 17:20:00,1.67255,1.6735,1.67245,1.6734,226500000.0
2009-11-11 17:21:00,1.67335,1.6736,1.6732,1.6736,113100000.0
2009-11-11 17:22:00,1.6735,1.6736,1.6734,1.67355,78900000.0
2009-11-11 17:23:00,1.6736,1.6738,1.6735,1.6738,128800000.0
2009-11-11 17:24:00,1.67385,1.6741,1.67365,1.6741,146300000.0
2009-11-11 17:25:00,1.6741,1.6743,1.67405,1.6743,155500000.0
2009-11-11 17:26:00,1.67435,1.6745,1.67415,1.6742,170100000.0
2009-11-11 17:27:00,1.67425,1.6744,1.67405,1.6742,174600000.0
2009-11-11 17:28:00,1.67425,1.67425,1.6735,1.6735,202600000.0
2009-11-11 17:29:00,1.67355,1.6736,1.6733,1.67345,139300000.0
2009-11-11 17:30:00,1.6734,1.6735,1.6733,1.6733,110900000.0
2009-11-11 17:31:00,1.67335,1.67385,1.67335,1.67385,193600000.0
2009-11-11 17:32:00,1.67385,1.6739,1.67345,1.67385,138500000.0
2009-11-11 17:33:00,1.67385,1.6742,1.67365,1.67365,127800000.0
2009-11-11 17:34:00,1.67365,1.67365,1.67325,1.67335,175300000.0
2009-11-11 17:35:00,1.67335,1.6737,1.6731,1.6733,194900000.0
2009-11-11 17:36:00,1.67335,1.6738,1.6732,1.67335,261000000.0
2009-11-11 17:37:00,1.6734,1.67355,1.673,1.6733,256800000.0
2009-11-11 17:38:00,1.67325,1.6734,1.67225,1.6723,216500000.0
2009-11-11 17:39:00,1.67225,1.6727,1.6719,1.6726,200700000.0
2009-11-11 17:40:00,1.6726,1.6728,1.67165,1.67215,245800000.0
2009-11-11 17:41:00,1.6722,1.6724,1.67215,1.67235,261800000.0
2009-11-11 17:42:00,1.67235,1.6727,1.6722,1.67245,288900000.0
2009-11-11 17:43:00,1.67255,1.6732,1.6725,1.6728,302700000.0
2009-11-11 17:44:00,1.67285,1.67325,1.67275,1.67305,303900000.0
2009-11-11 17:45:00,1.673,1.67325,1.67245,1.67245,281400000.0
2009-11-11 17:46:00,1.67245,1.6732,1.6711,1.6717,326700000.0
2009-11-11 17:47:00,1.6718,1.6718,1.6711,1.6716,299800000.0
2009-11-11 17:48:00,1.6717,1.67175,1.6714,1.67155,286800000.0
2009-11-11 17:49:00,1.6716,1.6716,1.6707,1.67115,286600000.0
2009-11-11 17:50:00,1.6711,1.67175,1.6708,1.6712,307300000.0
2009-11-11 17:51:00,1.6712,1.6714,1.67075,1.67135,413300000.0
2009-11-11 17:52:00,1.67145,1.67195,1.67125,1.67185,264500000.0
2009-11-11 17:53:00,1.6719,1.67235,1.67185,1.6721,280900000.0
2009-11-11 17:54:00,1.6721,1.6722,1.6716,1.6716,248500000.0
2009-11-11 17:55:00,1.6715,1.6718,1.6711,1.6715,273600000.0
2009-11-11 17:56:00,1.6715,1.6717,1.67105,1.6714,356600000.0
2009-11-11 17:57:00,1.6714,1.67145,1.67085,1.67095,326600000.0
2009-11-11 17:58:00,1.6709,1.671,1.67065,1.67065,277400000.0
2009-11-11 17:59:00,1.67065,1.67075,1.67035,1.67065,333300000.0
2009-11-11 18:00:00,1.6706,1.6711,1.6706,1.671,376400000.0
2009-11-11 18:01:00,1.67105,1.67125,1.6709,1.6709,326600000.0
2009-11-11 18:02:00,1.6708,1.6716,1.67065,1.6715,336000000.0
2009-11-11 18:03:00,1.67145,1.67165,1.67095,1.67125,183600000.0
2009-11-11 18:04:00,1.67115,1.6715,1.67115,1.67145,133000000.0
2009-11-11 18:05:00,1.67145,1.67195,1.6712,1.6712,286500000.0
2009-11-11 18:06:00,1.67115,1.6717,1.6711,1.67155,300200000.0
2009-11-11 18:07:00,1.6715,1.6721,1.6715,1.672,380400000.0
2009-11-11 18:08:00,1.672,1.6724,1.6719,1.6724,308600000.0
2009-11-11 18:09:00,1.67235,1.67265,1.67195,1.67225,378000000.0
2009-11-11 18:10:00,1.67225,1.67255,1.67195,1.67195,270600000.0
2009-11-11 18:11:00,1.67195,1.67215,1.6715,1.67185,255100000.0
2009-11-11 18:12:00,1.6718,1.67185,1.67145,1.6717,227200000.0
2009-11-11 18:13:00,1.6717,1.67185,1.6713,1.6713,236400000.0
2009-11-11 18:14:00,1.6713,1.67135,1.67085,1.67085,307800000.0
2009-11-11 18:15:00,1.67085,1.6711,1.67065,1.6709,274200000.0
2009-11-11 18:16:00,1.6709,1.67125,1.6708,1.67085,320100000.0
2009-11-11 18:17:00,1.6709,1.6712,1.6706,1.6708,254400000.0
2009-11-11 18:18:00,1.67085,1.671,1.6703,1.67045,300700000.0
2009-11-11 18:19:00,1.67045,1.671,1.6702,1.6709,222900000.0
2009-11-11 18:20:00,1.6709,1.6711,1.67085,1.67105,320000000.0
2009-11-11 18:21:00,1.6711,1.6713,1.6709,1.671,446100000.0
2009-11-11 18:22:00,1.671,1.67145,1.671,1.67115,295100000.0
2009-11-11 18:23:00,1.6712,1.6713,1.67105,1.67115,318200000.0
2009-11-11 18:24:00,1.67115,1.6716,1.671,1.6714,242500000.0
2009-11-11 18:25:00,1.67135,1.67155,1.671,1.671,234100000.0
2009-11-11 18:26:00,1.6711,1.67135,1.67105,1.6713,321100000.0
2009-11-11 18:27:00,1.6713,1.6714,1.6709,1.6713,217500000.0
2009-11-11 18:28:00,1.6713,1.67135,1.6712,1.6713,92900000.0
2009-11-11 18:29:00,1.6713,1.6713,1.67105,1.6711,236000000.0
2009-11-11 18:30:00,1.67105,1.6714,1.6707,1.67095,276700000.0
2009-11-11 18:31:00,1.6709,1.671,1.67005,1.67005,199200000.0
2009-11-11 18:32:00,1.67005,1.6703,1.66975,1.6703,167800000.0
2009-11-11 18:33:00,1.67025,1.6703,1.6701,1.6703,101800000.0
2009-11-11 18:34:00,1.67025,1.6704,1.6701,1.6703,230800000.0
2009-11-11 18:35:00,1.6703,1.6705,1.67015,1.67025,155300000.0
2009-11-11 18:36:00,1.67025,1.6705,1.6701,1.6705,258700000.0
2009-11-11 18:37:00,1.67055,1.6709,1.67045,1.67065,151500000.0
2009-11-11 18:38:00,1.67065,1.67085,1.6703,1.6706,180500000.0
2009-11-11 18:39:00,1.6706,1.67105,1.67055,1.67105,114200000.0
2009-11-11 18:40:00,1.671,1.671,1.6705,1.6705,153400000.0
2009-11-11 18:41:00,1.6705,1.6705,1.6702,1.6703,123400000.0
2009-11-11 18:42:00,1.6703,1.67035,1.6699,1.6701,250300000.0
2009-11-11 18:43:00,1.6701,1.67055,1.6701,1.67055,79500000.0
2009-11-11 18:44:00,1.67055,1.6709,1.67055,1.6708,57800000.0
2009-11-11 18:45:00,1.6708,1.67115,1.67065,1.67105,97000000.0
2009-11-11 18:46:00,1.67105,1.6713,1.67105,1.6713,95100000.0
2009-11-11 18:47:00,1.67135,1.67135,1.6711,1.6712,62100000.0
2009-11-11 18:48:00,1.6712,1.6712,1.6708,1.6708,86600000.0
2009-11-11 18:49:00,1.6708,1.6713,1.6708,1.67125,196200000.0
2009-11-11 18:50:00,1.6712,1.67165,1.67115,1.6714,210300000.0
2009-11-11 18:51:00,1.6714,1.6721,1.6714,1.67195,332300000.0
2009-11-11 18:52:00,1.67195,1.6721,1.67175,1.672,162200000.0
2009-11-11 18:53:00,1.672,1.67205,1.6714,1.6717,165300000.0
2009-11-11 18:54:00,1.6717,1.67185,1.6715,1.67175,199600000.0
2009-11-11 18:55:00,1.6717,1.67215,1.67155,1.6718,226100000.0
2009-11-11 18:56:00,1.6718,1.672,1.67175,1.67195,200800000.0
2009-11-11 18:57:00,1.672,1.6721,1.67185,1.67205,163000000.0
2009-11-11 18:58:00,1.672,1.67205,1.6718,1.67195,198400000.0
2009-11-11 18:59:00,1.67185,1.67215,1.67185,1.672,64200000.0
2009-11-11 19:00:00,1.67205,1.6723,1.6719,1.6719,122800000.0
2009-11-11 19:01:00,1.6719,1.6721,1.67175,1.6719,218700000.0
2009-11-11 19:02:00,1.6719,1.67205,1.6717,1.6719,230500000.0
2009-11-11 19:03:00,1.67185,1.6723,1.6718,1.6719,93300000.0
2009-11-11 19:04:00,1.6719,1.6721,1.67155,1.67175,126700000.0
2009-11-11 19:05:00,1.6717,1.6722,1.6717,1.67205,166200000.0
2009-11-11 19:06:00,1.67195,1.6724,1.67165,1.67235,172700000.0
2009-11-11 19:07:00,1.67235,1.67245,1.6719,1.67195,146000000.0
2009-11-11 19:08:00,1.67195,1.672,1.67135,1.6717,146000000.0
2009-11-11 19:09:00,1.6717,1.6718,1.6713,1.6714,115300000.0
2009-11-11 19:10:00,1.6714,1.67175,1.6713,1.6716,113900000.0
2009-11-11 19:11:00,1.6716,1.6716,1.6712,1.6713,58100000.0
2009-11-11 19:12:00,1.6713,1.67165,1.67125,1.67125,117400000.0
2009-11-11 19:13:00,1.67125,1.67165,1.6711,1.67165,106400000.0
2009-11-11 19:14:00,1.6716,1.672,1.6715,1.67195,173600000.0
2009-11-11 19:15:00,1.67185,1.6721,1.6716,1.6716,173600000.0
2009-11-11 19:16:00,1.67175,1.67175,1.6713,1.67165,181000000.0
2009-11-11 19:17:00,1.67165,1.6719,1.67155,1.67175,210000000.0
2009-11-11 19:18:00,1.67175,1.67175,1.67145,1.6715,87000000.0
2009-11-11 19:19:00,1.67155,1.6718,1.6715,1.6715,205200000.0
2009-11-11 19:20:00,1.6715,1.67165,1.67145,1.6715,200200000.0
2009-11-11 19:21:00,1.6716,1.6716,1.67135,1.6714,122000000.0
2009-11-11 19:22:00,1.6714,1.6714,1.67085,1.6711,178400000.0
2009-11-11 19:23:00,1.6711,1.6713,1.6709,1.67115,223900000.0
2009-11-11 19:24:00,1.6711,1.6713,1.6711,1.67125,95500000.0
2009-11-11 19:25:00,1.6713,1.6714,1.6712,1.67125,83400000.0
2009-11-11 19:26:00,1.67125,1.6713,1.67115,1.67115,159100000.0
2009-11-11 19:27:00,1.67115,1.6714,1.671,1.6713,75700000.0
2009-11-11 19:28:00,1.67125,1.6719,1.6712,1.6719,178700000.0
2009-11-11 19:29:00,1.6719,1.6719,1.6712,1.6713,189900000.0
2009-11-11 19:30:00,1.6713,1.67155,1.6712,1.67125,152800000.0
2009-11-11 19:31:00,1.6713,1.6714,1.671,1.67105,168000000.0
2009-11-11 19:32:00,1.67105,1.6713,1.67075,1.67115,268500000.0
2009-11-11 19:33:00,1.67115,1.6712,1.671,1.67105,113300000.0
2009-11-11 19:34:00,1.6711,1.6711,1.6706,1.6707,182200000.0
2009-11-11 19:35:00,1.67075,1.67085,1.6706,1.67075,143800000.0
2009-11-11 19:36:00,1.67075,1.67095,1.67055,1.6706,147400000.0
2009-11-11 19:37:00,1.67065,1.67085,1.67045,1.6706,177000000.0
2009-11-11 19:38:00,1.6706,1.6708,1.67055,1.6708,109500000.0
2009-11-11 19:39:00,1.67065,1.67085,1.6706,1.67075,27300000.0
2009-11-11 19:40:00,1.6709,1.6709,1.67055,1.67075,85700000.0
2009-11-11 19:41:00,1.6707,1.67095,1.6707,1.67075,91600000.0
2009-11-11 19:42:00,1.67075,1.67085,1.6707,1.67075,116200000.0
2009-11-11 19:43:00,1.67075,1.6709,1.6707,1.6708,148400000.0
2009-11-11 19:44:00,1.67075,1.67095,1.67075,1.67085,76400000.0
2009-11-11 19:45:00,1.67085,1.67095,1.6707,1.6709,53100000.0
2009-11-11 19:46:00,1.6709,1.671,1.6708,1.671,109600000.0
2009-11-11 19:47:00,1.67085,1.6709,1.6706,1.6706,127800000.0
2009-11-11 19:48:00,1.67065,1.67075,1.67035,1.6704,186200000.0
2009-11-11 19:49:00,1.67045,1.67065,1.67035,1.67045,226900000.0
2009-11-11 19:50:00,1.67045,1.67045,1.6697,1.66975,189700000.0
2009-11-11 19:51:00,1.6698,1.6703,1.6698,1.6702,123800000.0
2009-11-11 19:52:00,1.67025,1.67025,1.66995,1.67005,97100000.0
2009-11-11 19:53:00,1.6701,1.67025,1.6699,1.67025,184900000.0
2009-11-11 19:54:00,1.67025,1.67035,1.66995,1.6702,259800000.0
2009-11-11 19:55:00,1.6702,1.6707,1.67015,1.6705,321700000.0
2009-11-11 19:56:00,1.6705,1.6711,1.6705,1.67105,294700000.0
2009-11-11 19:57:00,1.671,1.67125,1.67085,1.67085,272700000.0
2009-11-11 19:58:00,1.67085,1.67105,1.6708,1.67105,252800000.0
2009-11-11 19:59:00,1.67105,1.67115,1.6709,1.67105,360000000.0
2009-11-11 20:00:00,1.67105,1.67115,1.67085,1.67085,205000000.0
2009-11-11 20:01:00,1.67085,1.671,1.67085,1.67085,83000000.0
2009-11-11 20:02:00,1.67085,1.67095,1.6706,1.6706,119300000.0
2009-11-11 20:03:00,1.6706,1.67075,1.6705,1.67075,65200000.0
2009-11-11 20:04:00,1.6708,1.6708,1.67065,1.67065,34800000.0
2009-11-11 20:05:00,1.6707,1.67095,1.6707,1.67075,90000000.0
2009-11-11 20:06:00,1.67085,1.67095,1.6708,1.6709,101900000.0
2009-11-11 20:07:00,1.6709,1.67095,1.67055,1.67055,185500000.0
2009-11-11 20:08:00,1.67065,1.67075,1.67055,1.6706,84100000.0
2009-11-11 20:09:00,1.6706,1.6706,1.67035,1.67035,42400000.0
2009-11-11 20:10:00,1.67035,1.6705,1.67035,1.6704,16500000.0
2009-11-11 20:11:00,1.6704,1.67065,1.6703,1.6703,170300000.0
2009-11-11 20:12:00,1.6703,1.6703,1.66995,1.6701,143100000.0
2009-11-11 20:13:00,1.6701,1.6701,1.66985,1.66985,37100000.0
2009-11-11 20:14:00,1.66985,1.66985,1.6697,1.66985,76000000.0
2009-11-11 20:15:00,1.66985,1.67,1.66985,1.6699,87400000.0
2009-11-11 20:16:00,1.67,1.67,1.66985,1.66985,13600000.0
2009-11-11 20:17:00,1.66985,1.67,1.66985,1.66995,31200000.0
2009-11-11 20:18:00,1.67,1.67015,1.66985,1.67015,58300000.0
2009-11-11 20:19:00,1.67015,1.67015,1.6699,1.6699,40600000.0
2009-11-11 20:20:00,1.6699,1.67005,1.6699,1.6699,83600000.0
2009-11-11 20:21:00,1.66985,1.66985,1.6696,1.66985,79000000.0
2009-11-11 20:22:00,1.66975,1.6699,1.6697,1.6697,84800000.0
2009-11-11 20:23:00,1.66975,1.66995,1.6697,1.66975,108200000.0
2009-11-11 20:24:00,1.66975,1.6698,1.66955,1.66955,34000000.0
2009-11-11 20:25:00,1.6696,1.66965,1.66955,1.6696,64300000.0
2009-11-11 20:26:00,1.66965,1.6699,1.66965,1.6699,169100000.0
2009-11-11 20:27:00,1.6699,1.67015,1.66985,1.67005,185900000.0
2009-11-11 20:28:00,1.67005,1.6702,1.6698,1.6699,212600000.0
2009-11-11 20:29:00,1.6699,1.6699,1.66985,1.66985,118700000.0
2009-11-11 20:30:00,1.66985,1.6699,1.6695,1.66985,201400000.0
2009-11-11 20:31:00,1.66985,1.6701,1.6698,1.66985,119000000.0
2009-11-11 20:32:00,1.6699,1.6699,1.6698,1.66985,54100000.0
2009-11-11 20:33:00,1.66985,1.6701,1.66985,1.6699,56900000.0
2009-11-11 20:34:00,1.66995,1.67025,1.66995,1.6702,78200000.0
2009-11-11 20:35:00,1.67025,1.67025,1.67,1.67005,101100000.0
2009-11-11 20:36:00,1.67005,1.67005,1.6698,1.6699,71000000.0
2009-11-11 20:37:00,1.6699,1.66995,1.66985,1.6699,39700000.0
2009-11-11 20:38:00,1.66995,1.6701,1.66985,1.67005,64200000.0
2009-11-11 20:39:00,1.6701,1.6701,1.66995,1.67005,27400000.0
2009-11-11 20:40:00,1.6701,1.67025,1.6699,1.6702,132500000.0
2009-11-11 20:41:00,1.67015,1.6702,1.66985,1.6699,165300000.0
2009-11-11 20:42:00,1.66995,1.67,1.6698,1.67,114300000.0
2009-11-11 20:43:00,1.67,1.6701,1.6699,1.67,140600000.0
2009-11-11 20:44:00,1.67,1.6705,1.67,1.6703,190700000.0
2009-11-11 20:45:00,1.6703,1.6703,1.66995,1.67005,93200000.0
2009-11-11 20:46:00,1.67005,1.6703,1.6699,1.67025,196900000.0
2009-11-11 20:47:00,1.67025,1.6705,1.67025,1.67045,195900000.0
2009-11-11 20:48:00,1.67045,1.67045,1.6703,1.6703,63100000.0
2009-11-11 20:49:00,1.67035,1.6705,1.67025,1.6704,183200000.0
2009-11-11 20:50:00,1.6704,1.6708,1.6704,1.6706,224200000.0
2009-11-11 20:51:00,1.67055,1.67075,1.6699,1.6701,139000000.0
2009-11-11 20:52:00,1.6701,1.6701,1.66985,1.67,132500000.0
2009-11-11 20:53:00,1.67,1.67015,1.6697,1.66975,154700000.0
2009-11-11 20:54:00,1.66975,1.66985,1.6696,1.6698,124900000.0
2009-11-11 20:55:00,1.6698,1.66995,1.6696,1.6698,144500000.0
2009-11-11 20:56:00,1.6698,1.6698,1.6695,1.6697,108900000.0
2009-11-11 20:57:00,1.6697,1.6702,1.6696,1.67015,157200000.0
2009-11-11 20:58:00,1.6701,1.6702,1.66965,1.6697,151400000.0
2009-11-11 20:59:00,1.6697,1.67005,1.66955,1.67,139700000.0
2009-11-11 21:00:00,1.67,1.67005,1.6695,1.66975,176200000.0
2009-11-11 21:01:00,1.6697,1.6698,1.6697,1.6698,35000000.0
2009-11-11 21:02:00,1.6698,1.6699,1.66935,1.66985,125800000.0
2009-11-11 21:03:00,1.66975,1.66985,1.66965,1.6698,71600000.0
2009-11-11 21:04:00,1.6698,1.6699,1.6696,1.66985,175700000.0
2009-11-11 21:05:00,1.66985,1.6699,1.66965,1.6697,74300000.0
2009-11-11 21:06:00,1.6698,1.66985,1.66955,1.66965,103500000.0
2009-11-11 21:07:00,1.66965,1.6697,1.6694,1.66945,91700000.0
2009-11-11 21:08:00,1.66945,1.66945,1.6691,1.66915,133500000.0
2009-11-11 21:09:00,1.6692,1.66935,1.669,1.66925,87800000.0
2009-11-11 21:10:00,1.6693,1.6694,1.6692,1.66925,56400000.0
2009-11-11 21:11:00,1.66925,1.66935,1.66915,1.66915,59000000.0
2009-11-11 21:12:00,1.6691,1.66915,1.66905,1.66905,72400000.0
2009-11-11 21:13:00,1.66905,1.66915,1.669,1.6691,147200000.0
2009-11-11 21:14:00,1.6691,1.66935,1.66905,1.66925,85300000.0
2009-11-11 21:15:00,1.66935,1.66935,1.66905,1.6692,92600000.0
2009-11-11 21:16:00,1.66915,1.66925,1.6691,1.66925,97500000.0
2009-11-11 21:17:00,1.66925,1.6694,1.66895,1.66895,177000000.0
2009-11-11 21:18:00,1.66895,1.66915,1.66895,1.66915,123800000.0
2009-11-11 21:19:00,1.66925,1.6695,1.6691,1.66915,196500000.0
2009-11-11 21:20:00,1.66915,1.6696,1.66915,1.6696,52700000.0
2009-11-11 21:21:00,1.6696,1.6698,1.66955,1.6696,95600000.0
2009-11-11 21:22:00,1.6696,1.66965,1.6694,1.66945,58900000.0
2009-11-11 21:23:00,1.6695,1.66955,1.66945,1.6695,29600000.0
2009-11-11 21:24:00,1.6695,1.66965,1.6694,1.66955,78500000.0
2009-11-11 21:25:00,1.6695,1.66955,1.66915,1.6695,82400000.0
2009-11-11 21:26:00,1.6695,1.66965,1.6694,1.6694,73000000.0
2009-11-11 21:27:00,1.6694,1.66945,1.6693,1.6693,71500000.0
2009-11-11 21:28:00,1.6693,1.6693,1.6689,1.669,76600000.0
2009-11-11 21:29:00,1.669,1.66905,1.66885,1.66885,49200000.0
2009-11-11 21:30:00,1.6688,1.6689,1.66875,1.66885,76800000.0
2009-11-11 21:31:00,1.66885,1.66905,1.66875,1.669,69000000.0
2009-11-11 21:32:00,1.669,1.669,1.66885,1.6689,17200000.0
2009-11-11 21:33:00,1.6689,1.66895,1.66875,1.66895,75400000.0
2009-11-11 21:34:00,1.66895,1.66915,1.6688,1.66905,107700000.0
2009-11-11 21:35:00,1.669,1.66915,1.6689,1.669,82600000.0
2009-11-11 21:36:00,1.669,1.66905,1.66895,1.669,52200000.0
2009-11-11 21:37:00,1.669,1.66905,1.66885,1.66885,57800000.0
2009-11-11 21:38:00,1.66885,1.669,1.66885,1.66895,72700000.0
2009-11-11 21:39:00,1.6689,1.6691,1.6689,1.66895,111800000.0
2009-11-11 21:40:00,1.669,1.66915,1.6689,1.669,139600000.0
2009-11-11 21:41:00,1.669,1.66905,1.669,1.669,57900000.0
2009-11-11 21:42:00,1.669,1.6691,1.66895,1.6691,41000000.0
2009-11-11 21:43:00,1.6691,1.6692,1.669,1.669,124900000.0
2009-11-11 21:44:00,1.66885,1.66905,1.6688,1.669,68400000.0
2009-11-11 21:45:00,1.669,1.6691,1.669,1.6691,29900000.0
2009-11-11 21:46:00,1.669,1.6691,1.669,1.6691,52900000.0
2009-11-11 21:47:00,1.6691,1.6691,1.669,1.66905,19900000.0
2009-11-11 21:48:00,1.6691,1.6691,1.66895,1.6691,40500000.0
2009-11-11 21:49:00,1.669,1.669,1.6687,1.66885,69400000.0
2009-11-11 21:50:00,1.66885,1.66895,1.6688,1.6689,92900000.0
2009-11-11 21:51:00,1.66895,1.669,1.66885,1.66895,28200000.0
2009-11-11 21:52:00,1.669,1.6692,1.669,1.6692,55500000.0
2009-11-11 21:53:00,1.6692,1.6692,1.66905,1.66915,79800000.0
2009-11-11 21:54:00,1.6692,1.6692,1.6691,1.66915,24100000.0
2009-11-11 21:55:00,1.66925,1.66935,1.6692,1.66925,54400000.0
2009-11-11 21:56:00,1.66925,1.66925,1.66905,1.6692,144700000.0
2009-11-11 21:57:00,1.6692,1.6692,1.66905,1.66915,89100000.0
2009-11-11 21:58:00,1.66915,1.6692,1.66905,1.6692,117900000.0
2009-11-11 21:59:00,1.6692,1.6696,1.6692,1.6695,98000000.0
2009-11-11 22:00:00,1.6695,1.6698,1.6695,1.66965,111600000.0
2009-11-11 22:01:00,1.66965,1.66965,1.66965,1.66965,28500000.0
2009-11-11 22:02:00,1.66965,1.66975,1.66965,1.66965,34200000.0
2009-11-11 22:03:00,1.66965,1.66985,1.66965,1.66975,47300000.0
2009-11-11 22:04:00,1.66975,1.6699,1.66975,1.66975,75400000.0
2009-11-11 22:05:00,1.6697,1.6698,1.66965,1.66965,45800000.0
2009-11-11 22:06:00,1.66965,1.66965,1.6695,1.66955,53300000.0
2009-11-11 22:07:00,1.66955,1.6696,1.6695,1.66955,31500000.0
2009-11-11 22:08:00,1.66965,1.6697,1.6695,1.6697,19100000.0
2009-11-11 22:09:00,1.6696,1.66965,1.66955,1.66955,30500000.0
2009-11-11 22:10:00,1.66955,1.67,1.66955,1.6699,112500000.0
2009-11-11 22:11:00,1.6698,1.6699,1.66975,1.66985,33300000.0
2009-11-11 22:12:00,1.6698,1.66995,1.66975,1.66985,59000000.0
2009-11-11 22:13:00,1.6699,1.66995,1.6698,1.6699,24100000.0
2009-11-11 22:14:00,1.66995,1.67,1.66985,1.66995,37400000.0
2009-11-11 22:15:00,1.6699,1.66995,1.6698,1.66985,46400000.0
2009-11-11 22:16:00,1.6698,1.66995,1.6698,1.66985,43900000.0
2009-11-11 22:17:00,1.66985,1.67,1.66985,1.66995,44000000.0
2009-11-11 22:18:00,1.66995,1.66995,1.66985,1.6699,87600000.0
2009-11-11 22:19:00,1.66985,1.67,1.6698,1.6699,38500000.0
2009-11-11 22:20:00,1.66995,1.66995,1.6698,1.6699,107900000.0
2009-11-11 22:21:00,1.66985,1.66995,1.6698,1.6698,42500000.0
2009-11-11 22:22:00,1.6698,1.6698,1.6696,1.6697,119600000.0
2009-11-11 22:23:00,1.6697,1.6698,1.6694,1.66945,58600000.0
2009-11-11 22:24:00,1.66945,1.6695,1.6693,1.66935,54500000.0
2009-11-11 22:25:00,1.66935,1.66945,1.66925,1.66925,79700000.0
2009-11-11 22:26:00,1.66925,1.66925,1.669,1.66915,85800000.0
2009-11-11 22:27:00,1.66915,1.66915,1.6691,1.66915,43600000.0
2009-11-11 22:28:00,1.66915,1.66915,1.66895,1.66905,44200000.0
2009-11-11 22:29:00,1.6691,1.6693,1.66905,1.66915,79700000.0
2009-11-11 22:30:00,1.66915,1.66925,1.669,1.669,66000000.0
2009-11-11 22:31:00,1.669,1.66915,1.66895,1.6691,87200000.0
2009-11-11 22:32:00,1.66905,1.6694,1.66905,1.66925,113900000.0
2009-11-11 22:33:00,1.6693,1.6694,1.66925,1.6693,77300000.0
2009-11-11 22:34:00,1.6692,1.66925,1.6691,1.66915,19200000.0
2009-11-11 22:35:00,1.6692,1.66955,1.66915,1.6693,93200000.0
2009-11-11 22:36:00,1.6693,1.6694,1.6693,1.66935,29800000.0
2009-11-11 22:37:00,1.6693,1.66935,1.66905,1.6692,20200000.0
2009-11-11 22:38:00,1.6692,1.6693,1.6691,1.6693,44900000.0
2009-11-11 22:39:00,1.6693,1.66935,1.6693,1.66935,13600000.0
2009-11-11 22:40:00,1.6694,1.66955,1.6693,1.66945,63700000.0
2009-11-11 22:41:00,1.66945,1.6697,1.66945,1.6696,99900000.0
2009-11-11 22:42:00,1.66945,1.6695,1.66935,1.6694,148500000.0
2009-11-11 22:43:00,1.6694,1.6696,1.6694,1.6696,39000000.0
2009-11-11 22:44:00,1.6696,1.6697,1.6696,1.66965,29900000.0
2009-11-11 22:45:00,1.66965,1.66975,1.6695,1.66955,113100000.0
2009-11-11 22:46:00,1.66955,1.66955,1.6694,1.6695,212800000.0
2009-11-11 22:47:00,1.6695,1.6696,1.66945,1.6696,256400000.0
2009-11-11 22:48:00,1.6696,1.6696,1.66935,1.66945,273700000.0
2009-11-11 22:49:00,1.6694,1.6695,1.6693,1.6694,63900000.0
2009-11-11 22:50:00,1.66945,1.6695,1.66935,1.6694,93800000.0
2009-11-11 22:51:00,1.66935,1.66955,1.66935,1.66945,197200000.0
2009-11-11 22:52:00,1.6695,1.6696,1.66945,1.6695,114800000.0
2009-11-11 22:53:00,1.6695,1.66955,1.6694,1.66945,57000000.0
2009-11-11 22:54:00,1.66945,1.66945,1.66935,1.66935,60600000.0
2009-11-11 22:55:00,1.66935,1.6698,1.66935,1.6698,268100000.0
2009-11-11 22:56:00,1.6697,1.6698,1.6693,1.66935,343700000.0
2009-11-11 22:57:00,1.66935,1.6695,1.66935,1.66945,55400000.0
2009-11-11 22:58:00,1.6694,1.66975,1.6694,1.66975,40200000.0
2009-11-11 22:59:00,1.6698,1.6701,1.6698,1.67005,93600000.0
2009-11-11 23:00:00,1.67005,1.6702,1.67,1.6702,31100000.0
2009-11-11 23:01:00,1.6701,1.67015,1.6701,1.67015,9100000.0
2009-11-11 23:02:00,1.6701,1.6702,1.67005,1.67015,24000000.0
2009-11-11 23:03:00,1.6702,1.6702,1.6698,1.67,44700000.0
2009-11-11 23:04:00,1.67,1.6702,1.6699,1.66995,30800000.0
2009-11-11 23:05:00,1.66995,1.6701,1.66995,1.67,39300000.0
2009-11-11 23:06:00,1.67005,1.67015,1.67,1.67,112500000.0
2009-11-11 23:07:00,1.67,1.6701,1.67,1.67,32700000.0
2009-11-11 23:08:00,1.67005,1.67025,1.67,1.6701,38700000.0
2009-11-11 23:09:00,1.6701,1.6702,1.67,1.6702,18600000.0
2009-11-11 23:10:00,1.67025,1.67025,1.67015,1.67015,10000000.0
2009-11-11 23:11:00,1.6702,1.6702,1.66995,1.67005,30900000.0
2009-11-11 23:12:00,1.6701,1.6701,1.6698,1.6699,47700000.0
2009-11-11 23:13:00,1.66995,1.67005,1.6699,1.67,22400000.0
2009-11-11 23:14:00,1.67,1.67,1.66995,1.67,5000000.0
2009-11-11 23:15:00,1.66995,1.67005,1.66975,1.67005,52600000.0
2009-11-11 23:16:00,1.67,1.67005,1.6699,1.67005,46700000.0
2009-11-11 23:17:00,1.6701,1.6701,1.66995,1.67,115200000.0
2009-11-11 23:18:00,1.67,1.67005,1.6699,1.67005,14200000.0
2009-11-11 23:19:00,1.67005,1.6701,1.67005,1.6701,12500000.0
2009-11-11 23:20:00,1.67015,1.6704,1.67005,1.67035,38600000.0
2009-11-11 23:21:00,1.67035,1.67035,1.67015,1.67025,21900000.0
2009-11-11 23:22:00,1.6703,1.67035,1.6702,1.6703,27200000.0
2009-11-11 23:23:00,1.6703,1.67055,1.6703,1.67055,63100000.0
2009-11-11 23:24:00,1.67055,1.6707,1.6705,1.6705,36200000.0
2009-11-11 23:25:00,1.6705,1.67075,1.67045,1.6707,59200000.0
2009-11-11 23:26:00,1.67055,1.6708,1.67055,1.6708,32300000.0
2009-11-11 23:27:00,1.67075,1.6708,1.67055,1.67075,27000000.0
2009-11-11 23:28:00,1.67018,1.67058,1.67018,1.67038,73400000.0
2009-11-11 23:29:00,1.67055,1.6707,1.6704,1.6707,127000000.0
2009-11-11 23:30:00,1.6707,1.6707,1.67045,1.6705,48200000.0
2009-11-11 23:31:00,1.6705,1.6705,1.67045,1.67045,14800000.0
2009-11-11 23:32:00,1.67045,1.6705,1.67045,1.6705,8900000.0
2009-11-11 23:33:00,1.67055,1.67055,1.67045,1.6705,19200000.0
2009-11-11 23:34:00,1.6705,1.67055,1.6705,1.67055,16200000.0
2009-11-11 23:35:00,1.67055,1.67055,1.67055,1.67055,7000000.0
2009-11-11 23:36:00,1.67055,1.6708,1.67055,1.6708,62300000.0
2009-11-11 23:37:00,1.6708,1.6708,1.6707,1.6707,54600000.0
2009-11-11 23:38:00,1.67065,1.67085,1.67065,1.67075,27800000.0
2009-11-11 23:39:00,1.6707,1.671,1.6707,1.67085,31200000.0
2009-11-11 23:40:00,1.67075,1.67075,1.67065,1.67065,7000000.0
2009-11-11 23:41:00,1.6706,1.67065,1.6706,1.67065,3000000.0
2009-11-11 23:42:00,1.67065,1.67065,1.67065,1.67065,9000000.0
2009-11-11 23:43:00,1.67065,1.67065,1.67035,1.6704,12400000.0
2009-11-11 23:44:00,1.6704,1.6704,1.6702,1.6703,54100000.0
2009-11-11 23:45:00,1.67025,1.6703,1.6702,1.6702,44000000.0
2009-11-11 23:46:00,1.6702,1.6706,1.6702,1.67045,52900000.0
2009-11-11 23:47:00,1.6704,1.67065,1.6703,1.67055,93000000.0
2009-11-11 23:48:00,1.6705,1.6705,1.67045,1.6705,23000000.0
2009-11-11 23:49:00,1.6705,1.67065,1.6703,1.6706,48900000.0
2009-11-11 23:50:00,1.67065,1.67065,1.67065,1.67065,1000000.0
2009-11-11 23:51:00,1.67055,1.67065,1.67055,1.67065,14500000.0
2009-11-11 23:52:00,1.67055,1.67055,1.67055,1.67055,1400000.0
2009-11-11 23:53:00,1.67065,1.6708,1.67065,1.6708,30500000.0
2009-11-11 23:54:00,1.67075,1.67095,1.6704,1.67095,74900000.0
2009-11-11 23:55:00,1.67095,1.67095,1.6707,1.6707,20400000.0
2009-11-11 23:56:00,1.67075,1.6708,1.6705,1.6707,20800000.0
2009-11-11 23:57:00,1.6707,1.67075,1.67035,1.6704,45200000.0
2009-11-11 23:58:00,1.67045,1.67055,1.6704,1.6705,65800000.0
2009-11-11 23:59:00,1.6705,1.67055,1.67005,1.67025,56700000.0
2009-11-12 00:00:00,1.67025,1.6703,1.66965,1.66985,29000000.0
2009-11-12 00:01:00,1.66985,1.6701,1.6698,1.6701,24000000.0
2009-11-12 00:02:00,1.67015,1.6708,1.67015,1.67075,38000000.0
2009-11-12 00:03:00,1.67075,1.67075,1.67055,1.6707,32300000.0
2009-11-12 00:04:00,1.6707,1.6708,1.6699,1.67065,44500000.0
2009-11-12 00:05:00,1.6708,1.67105,1.6708,1.67095,31100000.0
2009-11-12 00:06:00,1.6709,1.67105,1.6709,1.67105,18300000.0
2009-11-12 00:07:00,1.6711,1.67115,1.67105,1.67105,29000000.0
2009-11-12 00:08:00,1.67105,1.6712,1.671,1.671,37900000.0
2009-11-12 00:09:00,1.6709,1.671,1.67055,1.67065,63100000.0
2009-11-12 00:10:00,1.6706,1.67085,1.6706,1.6707,26000000.0
2009-11-12 00:11:00,1.67055,1.6707,1.67055,1.6707,18000000.0
2009-11-12 00:12:00,1.67055,1.67055,1.67055,1.67055,1000000.0
2009-11-12 00:13:00,1.67022,1.67065,1.6698,1.67065,88400000.0
2009-11-12 00:14:00,1.67031,1.67043,1.66969,1.66969,61800000.0
2009-11-12 00:15:00,1.6707,1.67075,1.6707,1.67075,3000000.0
2009-11-12 00:16:00,1.6707,1.67075,1.6707,1.67075,7000000.0
2009-11-12 00:17:00,1.6707,1.67075,1.67055,1.67055,16300000.0
2009-11-12 00:18:00,1.67055,1.6709,1.67055,1.67055,51000000.0
2009-11-12 00:19:00,1.67055,1.67065,1.67055,1.6706,20100000.0
2009-11-12 00:20:00,1.67065,1.67075,1.6703,1.6706,21900000.0
2009-11-12 00:21:00,1.67055,1.67065,1.67055,1.67055,9000000.0
2009-11-12 00:22:00,1.67055,1.67055,1.6705,1.6705,5400000.0
2009-11-12 00:23:00,1.6704,1.67055,1.6704,1.6705,10000000.0
2009-11-12 00:24:00,1.6705,1.6706,1.6705,1.67055,13000000.0
2009-11-12 00:25:00,1.67055,1.6707,1.6705,1.6706,13000000.0
2009-11-12 00:26:00,1.6706,1.6706,1.67055,1.6706,5000000.0
2009-11-12 00:27:00,1.6706,1.6706,1.67035,1.67055,35000000.0
2009-11-12 00:28:00,1.67055,1.67055,1.6704,1.67055,8000000.0
2009-11-12 00:29:00,1.6706,1.6707,1.67045,1.67065,28500000.0
2009-11-12 00:30:00,1.6706,1.67065,1.6704,1.6706,20000000.0
2009-11-12 00:31:00,1.67065,1.6708,1.67055,1.67055,17500000.0
2009-11-12 00:32:00,1.6706,1.67075,1.6705,1.67065,25000000.0
2009-11-12 00:33:00,1.6707,1.6708,1.67065,1.67065,21500000.0
2009-11-12 00:34:00,1.6706,1.6706,1.6706,1.6706,4000000.0
2009-11-12 00:35:00,1.67055,1.67055,1.67055,1.67055,1000000.0
2009-11-12 00:36:00,1.6705,1.6706,1.6705,1.6706,3000000.0
2009-11-12 00:37:00,1.6705,1.6705,1.67015,1.67015,2000000.0
2009-11-12 00:38:00,1.6701,1.671,1.67005,1.671,17000000.0
2009-11-12 00:39:00,1.67095,1.671,1.6699,1.6704,47600000.0
2009-11-12 00:40:00,1.67045,1.6707,1.67045,1.6707,6000000.0
2009-11-12 00:41:00,1.6706,1.6707,1.6706,1.67065,10000000.0
2009-11-12 00:42:00,1.6705,1.67075,1.6705,1.67075,4800000.0
2009-11-12 00:43:00,1.6707,1.6707,1.6707,1.6707,1400000.0
2009-11-12 00:44:00,1.67075,1.6708,1.6707,1.6707,10500000.0
2009-11-12 00:45:00,1.6707,1.67075,1.6707,1.67075,9000000.0
2009-11-12 00:46:00,1.67075,1.67075,1.6707,1.67075,18500000.0
2009-11-12 00:47:00,1.6707,1.67075,1.6707,1.67075,8000000.0
2009-11-12 00:48:00,1.6707,1.67075,1.6707,1.67075,9000000.0
2009-11-12 00:49:00,1.6707,1.67075,1.6707,1.6707,7000000.0
2009-11-12 00:50:00,1.67065,1.67065,1.67045,1.67045,32000000.0
2009-11-12 00:51:00,1.67045,1.67065,1.67045,1.6705,23800000.0
2009-11-12 00:52:00,1.6705,1.6707,1.6705,1.6706,17300000.0
2009-11-12 00:53:00,1.6705,1.67065,1.6705,1.6706,14000000.0
2009-11-12 00:54:00,1.6706,1.67065,1.6706,1.67065,2000000.0
2009-11-12 00:55:00,1.6705,1.67095,1.6705,1.6709,41100000.0
2009-11-12 00:56:00,1.67095,1.67105,1.6709,1.67105,15900000.0
2009-11-12 00:57:00,1.67105,1.67105,1.67095,1.67095,5000000.0
2009-11-12 00:58:00,1.671,1.671,1.6709,1.6709,3000000.0
2009-11-12 00:59:00,1.67095,1.671,1.67095,1.671,3000000.0
2009-11-12 01:00:00,1.67095,1.67095,1.67055,1.6706,36800000.0
2009-11-12 01:01:00,1.6706,1.6708,1.67055,1.6706,31200000.0
2009-11-12 01:02:00,1.67055,1.67075,1.6705,1.67075,13000000.0
2009-11-12 01:03:00,1.67075,1.67075,1.67055,1.67065,15800000.0
2009-11-12 01:04:00,1.67065,1.6707,1.6706,1.6707,13000000.0
2009-11-12 01:05:00,1.6707,1.6707,1.6706,1.67065,7000000.0
2009-11-12 01:06:00,1.67055,1.6707,1.6705,1.67055,22400000.0
2009-11-12 01:07:00,1.6706,1.67065,1.6706,1.6706,21000000.0
2009-11-12 01:08:00,1.6706,1.6706,1.67055,1.6706,9400000.0
2009-11-12 01:09:00,1.67055,1.6706,1.67055,1.67055,6400000.0
2009-11-12 01:10:00,1.6706,1.67065,1.67015,1.67025,20800000.0
2009-11-12 01:11:00,1.6703,1.6703,1.6702,1.67025,18000000.0
2009-11-12 01:12:00,1.67025,1.6704,1.67025,1.6703,21800000.0
2009-11-12 01:13:00,1.6703,1.6704,1.67025,1.67035,36200000.0
2009-11-12 01:14:00,1.67035,1.67045,1.67035,1.67035,44600000.0
2009-11-12 01:15:00,1.67035,1.67035,1.6703,1.6703,14800000.0
2009-11-12 01:16:00,1.6703,1.67045,1.67025,1.67025,119400000.0
2009-11-12 01:17:00,1.6703,1.6704,1.66995,1.6703,68100000.0
2009-11-12 01:18:00,1.6703,1.6705,1.67025,1.6703,70600000.0
2009-11-12 01:19:00,1.6703,1.67085,1.6703,1.6708,77200000.0
2009-11-12 01:20:00,1.67085,1.671,1.6708,1.67095,37600000.0
2009-11-12 01:21:00,1.67095,1.67095,1.6709,1.6709,21800000.0
2009-11-12 01:22:00,1.67095,1.671,1.6709,1.67095,20000000.0
2009-11-12 01:23:00,1.67095,1.6712,1.67095,1.671,48900000.0
2009-11-12 01:24:00,1.671,1.671,1.6709,1.6709,14600000.0
2009-11-12 01:25:00,1.6709,1.6711,1.6709,1.6711,41500000.0
2009-11-12 01:26:00,1.6711,1.6711,1.67095,1.67095,89200000.0
2009-11-12 01:27:00,1.671,1.67105,1.67095,1.67095,33800000.0
2009-11-12 01:28:00,1.671,1.6711,1.67095,1.67105,36200000.0
2009-11-12 01:29:00,1.67105,1.6711,1.67105,1.6711,20600000.0
2009-11-12 01:30:00,1.6711,1.67135,1.6711,1.6712,26200000.0
2009-11-12 01:31:00,1.6713,1.6713,1.6713,1.6713,4200000.0
2009-11-12 01:32:00,1.6713,1.6715,1.6711,1.6715,49000000.0
2009-11-12 01:33:00,1.6715,1.6716,1.6714,1.67145,18800000.0
2009-11-12 01:34:00,1.67165,1.67165,1.6714,1.6714,23500000.0
2009-11-12 01:35:00,1.6714,1.67145,1.6712,1.6712,47800000.0
2009-11-12 01:36:00,1.6712,1.6713,1.67095,1.67105,66300000.0
2009-11-12 01:37:00,1.67095,1.67115,1.67095,1.67105,38400000.0
2009-11-12 01:38:00,1.671,1.67115,1.671,1.67105,34000000.0
2009-11-12 01:39:00,1.67105,1.67105,1.6709,1.67095,29000000.0
2009-11-12 01:40:00,1.67095,1.671,1.6709,1.671,15400000.0
2009-11-12 01:41:00,1.67095,1.671,1.67085,1.67095,43800000.0
2009-11-12 01:42:00,1.671,1.67115,1.671,1.67115,24000000.0
2009-11-12 01:43:00,1.6712,1.6712,1.6712,1.6712,1000000.0
2009-11-12 01:44:00,1.6712,1.67125,1.6711,1.6711,71600000.0
2009-11-12 01:45:00,1.67105,1.6711,1.671,1.671,31000000.0
2009-11-12 01:46:00,1.67105,1.67115,1.671,1.67105,40400000.0
2009-11-12 01:47:00,1.67105,1.6711,1.67095,1.671,15600000.0
2009-11-12 01:48:00,1.67095,1.671,1.6709,1.6709,14800000.0
2009-11-12 01:49:00,1.6709,1.6709,1.67085,1.6709,18000000.0
2009-11-12 01:50:00,1.67085,1.6709,1.67075,1.6709,16800000.0
2009-11-12 01:51:00,1.6709,1.6709,1.67085,1.6709,7000000.0
2009-11-12 01:52:00,1.67085,1.67095,1.67075,1.67085,26000000.0
2009-11-12 01:53:00,1.67085,1.6709,1.6708,1.6709,29600000.0
2009-11-12 01:54:00,1.67085,1.67095,1.6707,1.67085,57400000.0
2009-11-12 01:55:00,1.6709,1.67095,1.67075,1.6709,77300000.0
2009-11-12 01:56:00,1.6708,1.6708,1.67075,1.67075,12000000.0
2009-11-12 01:57:00,1.67075,1.6708,1.67075,1.6708,15000000.0
2009-11-12 01:58:00,1.6708,1.6715,1.6708,1.67145,20000000.0
2009-11-12 01:59:00,1.6713,1.67155,1.6713,1.67145,29600000.0
2009-11-12 02:00:00,1.6714,1.67165,1.6712,1.6714,128500000.0
2009-11-12 02:01:00,1.67145,1.67155,1.67135,1.67155,72400000.0
2009-11-12 02:02:00,1.67155,1.6716,1.67155,1.67155,37600000.0
2009-11-12 02:03:00,1.67155,1.6717,1.67155,1.6716,79200000.0
2009-11-12 02:04:00,1.6716,1.6716,1.67155,1.67155,72500000.0
2009-11-12 02:05:00,1.67155,1.6716,1.67155,1.67155,60200000.0
2009-11-12 02:06:00,1.67155,1.6719,1.67155,1.67165,58300000.0
2009-11-12 02:07:00,1.67165,1.67165,1.6716,1.67165,9800000.0
2009-11-12 02:08:00,1.6716,1.6717,1.6715,1.6716,40800000.0
2009-11-12 02:09:00,1.6716,1.6717,1.67135,1.6715,70300000.0
2009-11-12 02:10:00,1.6715,1.67165,1.67145,1.67165,43300000.0
2009-11-12 02:11:00,1.6717,1.67185,1.6716,1.67185,25400000.0
2009-11-12 02:12:00,1.67185,1.67185,1.67165,1.6717,21600000.0
2009-11-12 02:13:00,1.6717,1.6718,1.6716,1.6717,33400000.0
2009-11-12 02:14:00,1.67165,1.6717,1.6715,1.67155,33800000.0
2009-11-12 02:15:00,1.6716,1.6716,1.6715,1.67155,19400000.0
2009-11-12 02:16:00,1.67155,1.6718,1.67155,1.67155,47000000.0
2009-11-12 02:17:00,1.6716,1.67165,1.67145,1.6716,37200000.0
2009-11-12 02:18:00,1.6716,1.67165,1.67145,1.6715,73600000.0
2009-11-12 02:19:00,1.67155,1.6716,1.6715,1.67155,39200000.0
2009-11-12 02:20:00,1.67155,1.67165,1.67155,1.67165,23200000.0
2009-11-12 02:21:00,1.6716,1.67185,1.6716,1.6717,37300000.0
2009-11-12 02:22:00,1.67175,1.6719,1.67175,1.67185,51200000.0
2009-11-12 02:23:00,1.67185,1.67185,1.67155,1.67165,62800000.0
2009-11-12 02:24:00,1.67165,1.6724,1.6716,1.67225,114800000.0
2009-11-12 02:25:00,1.67225,1.6726,1.67225,1.67255,107200000.0
2009-11-12 02:26:00,1.67255,1.6726,1.67225,1.6723,159600000.0
2009-11-12 02:27:00,1.6723,1.6724,1.6722,1.67225,60800000.0
2009-11-12 02:28:00,1.67225,1.67265,1.6722,1.67235,131100000.0
2009-11-12 02:29:00,1.67235,1.6726,1.67225,1.6723,140600000.0
2009-11-12 02:30:00,1.67235,1.67275,1.67215,1.6727,159600000.0
2009-11-12 02:31:00,1.6727,1.6727,1.6721,1.67215,98000000.0
2009-11-12 02:32:00,1.67215,1.67235,1.67205,1.67225,126900000.0
2009-11-12 02:33:00,1.67225,1.67245,1.67195,1.67235,149800000.0
2009-11-12 02:34:00,1.67235,1.67235,1.67195,1.67195,113800000.0
2009-11-12 02:35:00,1.67195,1.6722,1.67165,1.672,91300000.0
2009-11-12 02:36:00,1.672,1.6723,1.67175,1.67175,78300000.0
2009-11-12 02:37:00,1.67165,1.67165,1.67135,1.67165,107000000.0
2009-11-12 02:38:00,1.67155,1.67175,1.6715,1.6717,46800000.0
2009-11-12 02:39:00,1.6717,1.6718,1.6715,1.67165,77000000.0
2009-11-12 02:40:00,1.67165,1.67215,1.67155,1.67205,148900000.0
2009-11-12 02:41:00,1.67205,1.67235,1.67195,1.6722,106100000.0
2009-11-12 02:42:00,1.67215,1.6722,1.67165,1.6718,84200000.0
2009-11-12 02:43:00,1.67175,1.6722,1.67175,1.6722,105000000.0
2009-11-12 02:44:00,1.6719,1.6719,1.67175,1.6719,52400000.0
2009-11-12 02:45:00,1.6719,1.6719,1.6719,1.6719,43000000.0
2009-11-12 02:46:00,1.6719,1.6719,1.67125,1.6714,73800000.0
2009-11-12 02:47:00,1.6714,1.6717,1.67135,1.67145,70600000.0
2009-11-12 02:48:00,1.6714,1.67185,1.6713,1.67185,103400000.0
2009-11-12 02:49:00,1.6718,1.67185,1.67145,1.6716,76000000.0
2009-11-12 02:50:00,1.67155,1.67185,1.6715,1.67165,63000000.0
2009-11-12 02:51:00,1.6716,1.6717,1.67115,1.6712,116700000.0
2009-11-12 02:52:00,1.67115,1.6715,1.6711,1.67135,65800000.0
2009-11-12 02:53:00,1.67135,1.6714,1.6712,1.67135,75800000.0
2009-11-12 02:54:00,1.6714,1.67195,1.6713,1.67165,108600000.0
2009-11-12 02:55:00,1.67165,1.67185,1.67135,1.6715,137900000.0
2009-11-12 02:56:00,1.6715,1.67165,1.67145,1.6716,118400000.0
2009-11-12 02:57:00,1.6716,1.6717,1.6715,1.6716,76200000.0
2009-11-12 02:58:00,1.67165,1.6719,1.6716,1.6717,59800000.0
2009-11-12 02:59:00,1.6717,1.67185,1.6715,1.67155,99800000.0
2009-11-12 03:00:00,1.6714,1.67155,1.6712,1.6715,94100000.0
2009-11-12 03:01:00,1.67165,1.67175,1.67145,1.6716,105400000.0
2009-11-12 03:02:00,1.6716,1.6718,1.6716,1.6718,81000000.0
2009-11-12 03:03:00,1.6719,1.67205,1.6718,1.67195,87300000.0
2009-11-12 03:04:00,1.6719,1.67195,1.67175,1.67185,36800000.0
2009-11-12 03:05:00,1.67185,1.67185,1.67155,1.67165,69200000.0
2009-11-12 03:06:00,1.6717,1.6717,1.67135,1.6714,80300000.0
2009-11-12 03:07:00,1.6714,1.67165,1.6714,1.6716,70700000.0
2009-11-12 03:08:00,1.67165,1.6717,1.67145,1.67145,42800000.0
2009-11-12 03:09:00,1.6715,1.6716,1.6713,1.6713,73300000.0
2009-11-12 03:10:00,1.6713,1.6716,1.6712,1.67125,66800000.0
2009-11-12 03:11:00,1.67125,1.6713,1.67105,1.67125,80600000.0
2009-11-12 03:12:00,1.67125,1.67125,1.6711,1.6711,15000000.0
2009-11-12 03:13:00,1.6711,1.6711,1.6707,1.67085,52000000.0
2009-11-12 03:14:00,1.67085,1.671,1.67075,1.6709,75200000.0
2009-11-12 03:15:00,1.6709,1.671,1.6708,1.67085,65500000.0
2009-11-12 03:16:00,1.6709,1.671,1.67075,1.67095,76800000.0
2009-11-12 03:17:00,1.671,1.671,1.67085,1.671,46400000.0
2009-11-12 03:18:00,1.67105,1.6711,1.671,1.671,20600000.0
2009-11-12 03:19:00,1.671,1.67105,1.67095,1.67105,68000000.0
2009-11-12 03:20:00,1.671,1.6711,1.67095,1.671,35800000.0
2009-11-12 03:21:00,1.671,1.6713,1.671,1.6712,52000000.0
2009-11-12 03:22:00,1.6712,1.67125,1.6708,1.67085,66900000.0
2009-11-12 03:23:00,1.6709,1.671,1.67085,1.67095,44600000.0
2009-11-12 03:24:00,1.67095,1.67105,1.67075,1.67085,75000000.0
2009-11-12 03:25:00,1.67085,1.67115,1.67085,1.6711,76100000.0
2009-11-12 03:26:00,1.6711,1.67125,1.671,1.6711,65600000.0
2009-11-12 03:27:00,1.6711,1.67125,1.67105,1.67115,74400000.0
2009-11-12 03:28:00,1.67115,1.6712,1.67085,1.67085,40800000.0
2009-11-12 03:29:00,1.67085,1.67095,1.67065,1.6708,42600000.0
2009-11-12 03:30:00,1.67085,1.67095,1.67085,1.6709,15000000.0
2009-11-12 03:31:00,1.6709,1.6709,1.67065,1.67085,45000000.0
2009-11-12 03:32:00,1.6708,1.6709,1.6707,1.6708,37600000.0
2009-11-12 03:33:00,1.67075,1.67085,1.67075,1.67075,41000000.0
2009-11-12 03:34:00,1.6708,1.67085,1.67065,1.67075,23600000.0
2009-11-12 03:35:00,1.67075,1.6708,1.6707,1.67075,32800000.0
2009-11-12 03:36:00,1.6708,1.67085,1.67075,1.6708,49600000.0
2009-11-12 03:37:00,1.67085,1.67095,1.6708,1.67085,83600000.0
2009-11-12 03:38:00,1.6708,1.67085,1.6707,1.67075,58000000.0
2009-11-12 03:39:00,1.67075,1.6708,1.67045,1.6705,31600000.0
2009-11-12 03:40:00,1.67055,1.67065,1.67025,1.67045,73900000.0
2009-11-12 03:41:00,1.6705,1.6705,1.67005,1.67015,82700000.0
2009-11-12 03:42:00,1.67015,1.67015,1.67005,1.6701,31000000.0
2009-11-12 03:43:00,1.67005,1.67025,1.6699,1.67015,47600000.0
2009-11-12 03:44:00,1.67005,1.67065,1.67005,1.6704,94600000.0
2009-11-12 03:45:00,1.6704,1.6704,1.6702,1.6702,60600000.0
2009-11-12 03:46:00,1.6702,1.6702,1.67,1.6701,59200000.0
2009-11-12 03:47:00,1.67005,1.6703,1.67005,1.6703,51800000.0
2009-11-12 03:48:00,1.6703,1.67035,1.6701,1.67015,80600000.0
2009-11-12 03:49:00,1.67015,1.67025,1.6701,1.67015,16900000.0
2009-11-12 03:50:00,1.67015,1.6702,1.6699,1.67,39400000.0
2009-11-12 03:51:00,1.67,1.67,1.67,1.67,23100000.0
2009-11-12 03:52:00,1.67,1.67035,1.67,1.6702,70000000.0
2009-11-12 03:53:00,1.6702,1.6704,1.66985,1.67025,71800000.0
2009-11-12 03:54:00,1.67025,1.6708,1.6701,1.67045,128000000.0
2009-11-12 03:55:00,1.67045,1.671,1.6704,1.67095,117700000.0
2009-11-12 03:56:00,1.67095,1.671,1.67075,1.671,87800000.0
2009-11-12 03:57:00,1.67105,1.67135,1.6707,1.67135,92100000.0
2009-11-12 03:58:00,1.67135,1.6714,1.67115,1.67125,82800000.0
2009-11-12 03:59:00,1.67125,1.67175,1.6712,1.6716,92400000.0
2009-11-12 04:00:00,1.6716,1.67215,1.6716,1.67185,139900000.0
2009-11-12 04:01:00,1.6719,1.672,1.67175,1.6718,82200000.0
2009-11-12 04:02:00,1.6718,1.6718,1.67165,1.67175,72000000.0
2009-11-12 04:03:00,1.6717,1.6717,1.67135,1.6717,80800000.0
2009-11-12 04:04:00,1.6717,1.6717,1.6716,1.6717,41100000.0
2009-11-12 04:05:00,1.67165,1.67175,1.67165,1.6717,36200000.0
2009-11-12 04:06:00,1.6717,1.6718,1.67165,1.67165,26600000.0
2009-11-12 04:07:00,1.67165,1.6717,1.6716,1.6716,37400000.0
2009-11-12 04:08:00,1.67165,1.6717,1.67155,1.67165,42000000.0
2009-11-12 04:09:00,1.6717,1.6717,1.6713,1.6713,81100000.0
2009-11-12 04:10:00,1.67135,1.6715,1.67135,1.6715,26800000.0
2009-11-12 04:11:00,1.6715,1.6715,1.67085,1.6711,85800000.0
2009-11-12 04:12:00,1.6711,1.6712,1.671,1.67105,29600000.0
2009-11-12 04:13:00,1.67105,1.67115,1.67095,1.6711,30200000.0
2009-11-12 04:14:00,1.67115,1.67125,1.67115,1.6712,19400000.0
2009-11-12 04:15:00,1.6712,1.6714,1.67115,1.67125,21000000.0
2009-11-12 04:16:00,1.67125,1.67145,1.67115,1.6712,57000000.0
2009-11-12 04:17:00,1.6712,1.67135,1.6711,1.67125,30200000.0
2009-11-12 04:18:00,1.67125,1.6713,1.671,1.67105,40000000.0
2009-11-12 04:19:00,1.67105,1.6714,1.67105,1.6712,82100000.0
2009-11-12 04:20:00,1.67125,1.67135,1.67115,1.6713,37000000.0
2009-11-12 04:21:00,1.6713,1.67145,1.6713,1.6713,27200000.0
2009-11-12 04:22:00,1.67135,1.6714,1.6713,1.6714,36600000.0
2009-11-12 04:23:00,1.67135,1.67135,1.67125,1.6713,27000000.0
2009-11-12 04:24:00,1.67125,1.6713,1.67105,1.6711,32000000.0
2009-11-12 04:25:00,1.6711,1.67115,1.671,1.67115,18200000.0
2009-11-12 04:26:00,1.6711,1.67115,1.6709,1.67105,51600000.0
2009-11-12 04:27:00,1.671,1.67125,1.67085,1.67125,57900000.0
2009-11-12 04:28:00,1.6713,1.6714,1.6712,1.6713,32800000.0
2009-11-12 04:29:00,1.67135,1.6714,1.67125,1.6713,24600000.0
2009-11-12 04:30:00,1.6712,1.67135,1.6711,1.6713,51500000.0
2009-11-12 04:31:00,1.6713,1.67135,1.6712,1.67125,31800000.0
2009-11-12 04:32:00,1.6712,1.67125,1.67115,1.67125,22000000.0
2009-11-12 04:33:00,1.6712,1.6714,1.67115,1.6712,39200000.0
2009-11-12 04:34:00,1.67125,1.6715,1.67105,1.67145,52000000.0
2009-11-12 04:35:00,1.6714,1.6716,1.67135,1.67145,30000000.0
2009-11-12 04:36:00,1.6714,1.6714,1.67115,1.67115,29000000.0
2009-11-12 04:37:00,1.6712,1.67135,1.6711,1.67115,20000000.0
2009-11-12 04:38:00,1.67115,1.67125,1.67105,1.67105,43600000.0
2009-11-12 04:39:00,1.6711,1.6711,1.6708,1.67095,49400000.0
2009-11-12 04:40:00,1.671,1.6711,1.6709,1.67105,42200000.0
2009-11-12 04:41:00,1.67105,1.67125,1.671,1.67105,62100000.0
2009-11-12 04:42:00,1.67105,1.6714,1.671,1.67125,37800000.0
2009-11-12 04:43:00,1.67125,1.6714,1.67125,1.6714,31000000.0
2009-11-12 04:44:00,1.6714,1.67155,1.6714,1.6714,52600000.0
2009-11-12 04:45:00,1.6714,1.67155,1.67135,1.6715,45400000.0
2009-11-12 04:46:00,1.67155,1.67155,1.67145,1.67145,18700000.0
2009-11-12 04:47:00,1.67145,1.6715,1.6714,1.6714,50000000.0
2009-11-12 04:48:00,1.67145,1.67145,1.6714,1.67145,14100000.0
2009-11-12 04:49:00,1.6714,1.67195,1.6714,1.6717,118800000.0
2009-11-12 04:50:00,1.6717,1.672,1.67155,1.67195,69800000.0
2009-11-12 04:51:00,1.6719,1.6719,1.6717,1.6717,46100000.0
2009-11-12 04:52:00,1.6718,1.672,1.67175,1.672,62400000.0
2009-11-12 04:53:00,1.672,1.672,1.6717,1.6718,27800000.0
2009-11-12 04:54:00,1.67175,1.6718,1.67175,1.67175,12400000.0
2009-11-12 04:55:00,1.67175,1.67185,1.6716,1.67165,59000000.0
2009-11-12 04:56:00,1.67165,1.67195,1.6716,1.6718,44000000.0
2009-11-12 04:57:00,1.6718,1.6718,1.67135,1.6715,43800000.0
2009-11-12 04:58:00,1.67145,1.6717,1.67145,1.6716,51400000.0
2009-11-12 04:59:00,1.6716,1.67165,1.6713,1.6713,52700000.0
2009-11-12 05:00:00,1.6713,1.67145,1.6713,1.67135,47400000.0
2009-11-12 05:01:00,1.67135,1.67155,1.67125,1.67155,72600000.0
2009-11-12 05:02:00,1.67155,1.67155,1.67115,1.6712,42400000.0
2009-11-12 05:03:00,1.6712,1.6712,1.67115,1.6712,31000000.0
2009-11-12 05:04:00,1.6712,1.67125,1.67105,1.67125,49000000.0
2009-11-12 05:05:00,1.67125,1.6713,1.671,1.67125,86400000.0
2009-11-12 05:06:00,1.67125,1.67135,1.671,1.6711,72600000.0
2009-11-12 05:07:00,1.671,1.6711,1.6708,1.671,85200000.0
2009-11-12 05:08:00,1.67095,1.6712,1.67095,1.6711,40200000.0
2009-11-12 05:09:00,1.67105,1.67125,1.67095,1.6712,59300000.0
2009-11-12 05:10:00,1.6712,1.6714,1.67085,1.671,108800000.0
2009-11-12 05:11:00,1.671,1.6712,1.671,1.6711,83700000.0
2009-11-12 05:12:00,1.67105,1.67125,1.67105,1.6711,56900000.0
2009-11-12 05:13:00,1.67115,1.6713,1.6711,1.6712,28200000.0
2009-11-12 05:14:00,1.67115,1.6713,1.6711,1.67115,88700000.0
2009-11-12 05:15:00,1.6711,1.67125,1.6709,1.6709,51000000.0
2009-11-12 05:16:00,1.67095,1.6712,1.67085,1.67105,54800000.0
2009-11-12 05:17:00,1.67105,1.6712,1.67105,1.6712,43000000.0
2009-11-12 05:18:00,1.67125,1.67125,1.67095,1.67105,29800000.0
2009-11-12 05:19:00,1.67105,1.67115,1.6709,1.671,47000000.0
2009-11-12 05:20:00,1.671,1.6712,1.671,1.6712,79600000.0
2009-11-12 05:21:00,1.6712,1.67135,1.671,1.6711,72100000.0
2009-11-12 05:22:00,1.6711,1.6713,1.67105,1.67115,94400000.0
2009-11-12 05:23:00,1.67115,1.6715,1.6711,1.6714,41600000.0
2009-11-12 05:24:00,1.6714,1.6714,1.671,1.67105,103000000.0
2009-11-12 05:25:00,1.67105,1.67125,1.67085,1.67125,96800000.0
2009-11-12 05:26:00,1.6712,1.67125,1.671,1.671,57200000.0
2009-11-12 05:27:00,1.67105,1.6712,1.67095,1.67095,47500000.0
2009-11-12 05:28:00,1.671,1.67115,1.67095,1.671,31600000.0
2009-11-12 05:29:00,1.67095,1.67105,1.67095,1.671,16600000.0
2009-11-12 05:30:00,1.67105,1.6711,1.67105,1.6711,9600000.0
2009-11-12 05:31:00,1.6711,1.6712,1.6711,1.6712,7000000.0
2009-11-12 05:32:00,1.6712,1.67125,1.6711,1.67125,25000000.0
2009-11-12 05:33:00,1.6712,1.67125,1.6712,1.67125,14800000.0
2009-11-12 05:34:00,1.67125,1.67125,1.6711,1.6712,34000000.0
2009-11-12 05:35:00,1.6712,1.67135,1.671,1.67135,90800000.0
2009-11-12 05:36:00,1.67135,1.67135,1.67125,1.67125,35600000.0
2009-11-12 05:37:00,1.6713,1.6713,1.67125,1.67125,25800000.0
2009-11-12 05:38:00,1.67125,1.6713,1.67125,1.6713,23000000.0
2009-11-12 05:39:00,1.6713,1.6713,1.6713,1.6713,9000000.0
2009-11-12 05:40:00,1.6713,1.6713,1.6712,1.67125,19000000.0
2009-11-12 05:41:00,1.67125,1.6713,1.67125,1.67125,16000000.0
2009-11-12 05:42:00,1.67125,1.67135,1.67125,1.67135,26400000.0
2009-11-12 05:43:00,1.67125,1.67125,1.6711,1.67115,24000000.0
2009-11-12 05:44:00,1.67115,1.67115,1.67105,1.67115,28200000.0
2009-11-12 05:45:00,1.6711,1.6711,1.6709,1.6709,15100000.0
2009-11-12 05:46:00,1.6709,1.671,1.6709,1.671,25400000.0
2009-11-12 05:47:00,1.67095,1.67125,1.6709,1.6712,32400000.0
2009-11-12 05:48:00,1.67115,1.6712,1.6711,1.67115,23800000.0
2009-11-12 05:49:00,1.6711,1.67115,1.671,1.67105,23400000.0
2009-11-12 05:50:00,1.67105,1.6712,1.67105,1.67115,26600000.0
2009-11-12 05:51:00,1.6711,1.6712,1.671,1.6712,47200000.0
2009-11-12 05:52:00,1.6712,1.67135,1.67115,1.6713,59400000.0
2009-11-12 05:53:00,1.6713,1.6713,1.67115,1.67125,24400000.0
2009-11-12 05:54:00,1.67125,1.6715,1.67115,1.67115,48800000.0
2009-11-12 05:55:00,1.67115,1.6712,1.67065,1.6707,73400000.0
2009-11-12 05:56:00,1.67075,1.67085,1.6707,1.67075,25000000.0
2009-11-12 05:57:00,1.67075,1.6708,1.67045,1.67065,67800000.0
2009-11-12 05:58:00,1.67065,1.67095,1.67065,1.67085,59500000.0
2009-11-12 05:59:00,1.6709,1.671,1.67075,1.671,37300000.0
2009-11-12 06:00:00,1.67105,1.67115,1.67095,1.67095,66000000.0
2009-11-12 06:01:00,1.671,1.67105,1.67085,1.67085,46400000.0
2009-11-12 06:02:00,1.6709,1.67105,1.67085,1.6709,23600000.0
2009-11-12 06:03:00,1.67095,1.67105,1.67085,1.6709,48900000.0
2009-11-12 06:04:00,1.6709,1.671,1.67075,1.6709,79600000.0
2009-11-12 06:05:00,1.6709,1.671,1.6709,1.671,4200000.0
2009-11-12 06:06:00,1.6709,1.671,1.67085,1.6709,49600000.0
2009-11-12 06:07:00,1.6709,1.67095,1.67085,1.67085,110400000.0
2009-11-12 06:08:00,1.6709,1.67105,1.6707,1.6708,73900000.0
2009-11-12 06:09:00,1.6708,1.67085,1.67065,1.6707,111800000.0
2009-11-12 06:10:00,1.67065,1.6707,1.67065,1.6707,40500000.0
2009-11-12 06:11:00,1.67065,1.6707,1.6706,1.6706,37100000.0
2009-11-12 06:12:00,1.6706,1.6706,1.67055,1.6706,22700000.0
2009-11-12 06:13:00,1.6706,1.6706,1.6704,1.67045,79300000.0
2009-11-12 06:14:00,1.6704,1.67065,1.67035,1.67045,80400000.0
2009-11-12 06:15:00,1.67045,1.67065,1.67045,1.67055,50000000.0
2009-11-12 06:16:00,1.67055,1.6708,1.67045,1.6705,102300000.0
2009-11-12 06:17:00,1.6706,1.6706,1.6705,1.6706,62800000.0
2009-11-12 06:18:00,1.67055,1.6706,1.67045,1.6705,33400000.0
2009-11-12 06:19:00,1.67055,1.67065,1.6704,1.6704,59400000.0
2009-11-12 06:20:00,1.6704,1.67045,1.6703,1.67045,19200000.0
2009-11-12 06:21:00,1.67045,1.67045,1.67045,1.67045,13000000.0
2009-11-12 06:22:00,1.67055,1.67055,1.67025,1.67035,23000000.0
2009-11-12 06:23:00,1.6704,1.67045,1.67005,1.6701,46200000.0
2009-11-12 06:24:00,1.67015,1.67015,1.66985,1.66985,56900000.0
2009-11-12 06:25:00,1.6699,1.6699,1.6696,1.6697,48000000.0
2009-11-12 06:26:00,1.6697,1.6697,1.66965,1.66965,9000000.0
2009-11-12 06:27:00,1.66965,1.66975,1.6696,1.6697,80800000.0
2009-11-12 06:28:00,1.66975,1.66975,1.6695,1.6696,105200000.0
2009-11-12 06:29:00,1.66965,1.6698,1.6696,1.66975,46200000.0
2009-11-12 06:30:00,1.66975,1.66975,1.66925,1.6693,63600000.0
2009-11-12 06:31:00,1.66925,1.66935,1.6691,1.66915,51000000.0
2009-11-12 06:32:00,1.66915,1.66935,1.6691,1.66925,57400000.0
2009-11-12 06:33:00,1.66925,1.66955,1.66925,1.6693,49100000.0
2009-11-12 06:34:00,1.66925,1.66935,1.66915,1.6692,21800000.0
2009-11-12 06:35:00,1.6692,1.66955,1.6692,1.6695,47500000.0
2009-11-12 06:36:00,1.6695,1.6695,1.6693,1.6693,46000000.0
2009-11-12 06:37:00,1.6693,1.66945,1.6693,1.6694,29700000.0
2009-11-12 06:38:00,1.6694,1.6695,1.66935,1.66935,29600000.0
2009-11-12 06:39:00,1.66935,1.6694,1.6693,1.6694,37200000.0
2009-11-12 06:40:00,1.6693,1.6696,1.6693,1.66955,37400000.0
2009-11-12 06:41:00,1.66955,1.66975,1.66955,1.66975,17000000.0
2009-11-12 06:42:00,1.6697,1.6703,1.6697,1.6703,50000000.0
2009-11-12 06:43:00,1.6703,1.67045,1.6701,1.6703,64900000.0
2009-11-12 06:44:00,1.6703,1.6703,1.66995,1.67,31800000.0
2009-11-12 06:45:00,1.67,1.67015,1.6699,1.6701,35000000.0
2009-11-12 06:46:00,1.6701,1.6702,1.66995,1.6701,37700000.0
2009-11-12 06:47:00,1.67005,1.67025,1.66995,1.67025,49000000.0
2009-11-12 06:48:00,1.67015,1.6703,1.6701,1.67015,44100000.0
2009-11-12 06:49:00,1.67015,1.6703,1.67015,1.67025,57600000.0
2009-11-12 06:50:00,1.67035,1.67035,1.67015,1.6702,32100000.0
2009-11-12 06:51:00,1.67015,1.67025,1.6701,1.67025,22000000.0
2009-11-12 06:52:00,1.67025,1.67025,1.67005,1.67025,37000000.0
2009-11-12 06:53:00,1.67025,1.67025,1.6702,1.67025,12000000.0
2009-11-12 06:54:00,1.67025,1.67045,1.67015,1.67045,14000000.0
2009-11-12 06:55:00,1.67045,1.67045,1.66995,1.66995,24000000.0
2009-11-12 06:56:00,1.6699,1.67,1.6699,1.67,19000000.0
2009-11-12 06:57:00,1.66995,1.67,1.6697,1.6697,37500000.0
2009-11-12 06:58:00,1.6697,1.66975,1.6696,1.6697,36800000.0
2009-11-12 06:59:00,1.6697,1.66985,1.66965,1.6698,42000000.0
2009-11-12 07:00:00,1.66985,1.6699,1.6697,1.66985,38000000.0
2009-11-12 07:01:00,1.6698,1.67,1.6698,1.6699,32200000.0
2009-11-12 07:02:00,1.66985,1.6701,1.66975,1.66975,95700000.0
2009-11-12 07:03:00,1.6698,1.67,1.6697,1.66975,80000000.0
2009-11-12 07:04:00,1.66975,1.6698,1.6697,1.66975,99800000.0
2009-11-12 07:05:00,1.66975,1.6698,1.6696,1.6696,59500000.0
2009-11-12 07:06:00,1.6696,1.66975,1.6696,1.6696,33200000.0
2009-11-12 07:07:00,1.66965,1.6698,1.66965,1.66975,13000000.0
2009-11-12 07:08:00,1.6697,1.6698,1.66935,1.66935,65100000.0
2009-11-12 07:09:00,1.6693,1.66965,1.66905,1.66905,77200000.0
2009-11-12 07:10:00,1.66895,1.66915,1.6685,1.6685,104600000.0
2009-11-12 07:11:00,1.6685,1.6686,1.6685,1.6685,236600000.0
2009-11-12 07:12:00,1.6685,1.66875,1.6685,1.66875,100100000.0
2009-11-12 07:13:00,1.66885,1.6689,1.66865,1.66875,55900000.0
2009-11-12 07:14:00,1.6688,1.6688,1.66865,1.66865,67700000.0
2009-11-12 07:15:00,1.6687,1.6687,1.6686,1.6687,44800000.0
2009-11-12 07:16:00,1.6687,1.6687,1.66855,1.66855,13000000.0
2009-11-12 07:17:00,1.66855,1.66875,1.6685,1.6687,81200000.0
2009-11-12 07:18:00,1.6687,1.66885,1.66855,1.66885,88300000.0
2009-11-12 07:19:00,1.66875,1.66875,1.66865,1.66865,82000000.0
2009-11-12 07:20:00,1.6687,1.66875,1.6686,1.6686,111900000.0
2009-11-12 07:21:00,1.66865,1.6687,1.6686,1.66865,24200000.0
2009-11-12 07:22:00,1.6686,1.66885,1.66855,1.6686,77300000.0
2009-11-12 07:23:00,1.66865,1.6687,1.6686,1.6686,25200000.0
2009-11-12 07:24:00,1.6686,1.6687,1.66855,1.66865,28500000.0
2009-11-12 07:25:00,1.6686,1.66875,1.6685,1.66865,149400000.0
2009-11-12 07:26:00,1.66855,1.6686,1.6685,1.6685,178000000.0
2009-11-12 07:27:00,1.6685,1.6685,1.6685,1.6685,105000000.0
2009-11-12 07:28:00,1.6685,1.6685,1.6685,1.6685,108000000.0
2009-11-12 07:29:00,1.6685,1.6685,1.6685,1.6685,60000000.0
2009-11-12 07:30:00,1.6685,1.6685,1.66765,1.66785,76300000.0
2009-11-12 07:31:00,1.66785,1.6681,1.6678,1.6679,74000000.0
2009-11-12 07:32:00,1.6679,1.66795,1.66765,1.66765,49600000.0
2009-11-12 07:33:00,1.6677,1.6678,1.6676,1.6678,43200000.0
2009-11-12 07:34:00,1.6678,1.668,1.66765,1.668,46600000.0
2009-11-12 07:35:00,1.66795,1.66825,1.6679,1.66815,39200000.0
2009-11-12 07:36:00,1.66815,1.6682,1.66805,1.66805,34600000.0
2009-11-12 07:37:00,1.66805,1.6681,1.66805,1.6681,5700000.0
2009-11-12 07:38:00,1.6681,1.6681,1.6677,1.6678,85800000.0
2009-11-12 07:39:00,1.66785,1.66785,1.6677,1.66775,62400000.0
2009-11-12 07:40:00,1.66775,1.66795,1.6677,1.66775,39800000.0
2009-11-12 07:41:00,1.66775,1.66785,1.66775,1.6678,66200000.0
2009-11-12 07:42:00,1.6678,1.6678,1.66755,1.6676,24200000.0
2009-11-12 07:43:00,1.6676,1.66775,1.66755,1.66765,18400000.0
2009-11-12 07:44:00,1.66765,1.6677,1.66755,1.66765,27200000.0
2009-11-12 07:45:00,1.66765,1.6677,1.66765,1.66765,16900000.0
2009-11-12 07:46:00,1.6676,1.66785,1.6676,1.66785,19600000.0
2009-11-12 07:47:00,1.66785,1.66785,1.66785,1.66785,24000000.0
2009-11-12 07:48:00,1.66785,1.66795,1.66785,1.66795,27600000.0
2009-11-12 07:49:00,1.66795,1.66795,1.66785,1.6679,21400000.0
2009-11-12 07:50:00,1.6679,1.6679,1.66785,1.6679,30800000.0
2009-11-12 07:51:00,1.66785,1.6679,1.66785,1.6679,20600000.0
2009-11-12 07:52:00,1.66795,1.66815,1.66795,1.66815,18400000.0
2009-11-12 07:53:00,1.6681,1.66835,1.6681,1.66835,36200000.0
2009-11-12 07:54:00,1.6683,1.6689,1.6683,1.6689,116400000.0
2009-11-12 07:55:00,1.66885,1.66895,1.6688,1.66885,33400000.0
2009-11-12 07:56:00,1.66885,1.66885,1.6687,1.66875,39400000.0
2009-11-12 07:57:00,1.66875,1.66905,1.6687,1.66895,98700000.0
2009-11-12 07:58:00,1.66895,1.66925,1.6688,1.6691,102000000.0
2009-11-12 07:59:00,1.6691,1.66945,1.66905,1.66945,71600000.0
2009-11-12 08:00:00,1.66935,1.66965,1.66935,1.6696,58800000.0
2009-11-12 08:01:00,1.66955,1.66955,1.66945,1.66955,48900000.0
2009-11-12 08:02:00,1.6695,1.66955,1.66945,1.6695,66200000.0
2009-11-12 08:03:00,1.6695,1.6695,1.6694,1.66945,51200000.0
2009-11-12 08:04:00,1.66945,1.6695,1.6693,1.66935,87700000.0
2009-11-12 08:05:00,1.66935,1.6697,1.6693,1.6696,52200000.0
2009-11-12 08:06:00,1.6696,1.6696,1.6694,1.66945,42600000.0
2009-11-12 08:07:00,1.66945,1.66965,1.66915,1.66945,95300000.0
2009-11-12 08:08:00,1.66945,1.6697,1.66945,1.66965,32200000.0
2009-11-12 08:09:00,1.66965,1.66975,1.6695,1.66965,25400000.0
2009-11-12 08:10:00,1.66945,1.66965,1.66945,1.66965,23200000.0
2009-11-12 08:11:00,1.66965,1.66985,1.66965,1.6698,92100000.0
2009-11-12 08:12:00,1.6698,1.66985,1.66945,1.6698,122100000.0
2009-11-12 08:13:00,1.6698,1.66985,1.66965,1.6698,32200000.0
2009-11-12 08:14:00,1.6698,1.66995,1.66955,1.6697,101900000.0
2009-11-12 08:15:00,1.66965,1.6697,1.66925,1.66925,41100000.0
2009-11-12 08:16:00,1.6693,1.66955,1.66925,1.6693,64400000.0
2009-11-12 08:17:00,1.6693,1.66935,1.6688,1.66905,61800000.0
2009-11-12 08:18:00,1.66905,1.66925,1.66875,1.66895,112200000.0
2009-11-12 08:19:00,1.6689,1.66895,1.66875,1.66875,68500000.0
2009-11-12 08:20:00,1.6688,1.6691,1.66875,1.66905,81200000.0
2009-11-12 08:21:00,1.66905,1.6691,1.66885,1.6689,55600000.0
2009-11-12 08:22:00,1.6689,1.66895,1.66875,1.6689,54400000.0
2009-11-12 08:23:00,1.6689,1.66925,1.6689,1.6691,63200000.0
2009-11-12 08:24:00,1.6691,1.66925,1.669,1.66905,70800000.0
2009-11-12 08:25:00,1.66905,1.6691,1.669,1.66905,25000000.0
2009-11-12 08:26:00,1.669,1.66905,1.6689,1.6689,44400000.0
2009-11-12 08:27:00,1.66895,1.66905,1.66885,1.66895,36000000.0
2009-11-12 08:28:00,1.66895,1.66895,1.6688,1.66895,39900000.0
2009-11-12 08:29:00,1.6689,1.66895,1.6686,1.6686,24000000.0
2009-11-12 08:30:00,1.6686,1.6686,1.6679,1.6679,51000000.0
2009-11-12 08:31:00,1.6679,1.6681,1.66785,1.668,55100000.0
2009-11-12 08:32:00,1.668,1.66825,1.66795,1.6682,32400000.0
2009-11-12 08:33:00,1.66815,1.66885,1.66815,1.6688,103400000.0
2009-11-12 08:34:00,1.66885,1.66885,1.6687,1.6687,22000000.0
2009-11-12 08:35:00,1.6687,1.6687,1.6679,1.66815,83300000.0
2009-11-12 08:36:00,1.6681,1.66845,1.66805,1.66845,70300000.0
2009-11-12 08:37:00,1.66845,1.6686,1.66845,1.6686,18400000.0
2009-11-12 08:38:00,1.6686,1.6688,1.6686,1.6688,35400000.0
2009-11-12 08:39:00,1.6688,1.66915,1.66875,1.66915,67300000.0
2009-11-12 08:40:00,1.66915,1.6693,1.66915,1.6693,32800000.0
2009-11-12 08:41:00,1.66925,1.6694,1.66925,1.66925,40200000.0
2009-11-12 08:42:00,1.66925,1.6695,1.6692,1.6694,82000000.0
2009-11-12 08:43:00,1.6693,1.6694,1.66915,1.6692,82200000.0
2009-11-12 08:44:00,1.66915,1.66935,1.66915,1.66935,56800000.0
2009-11-12 08:45:00,1.66935,1.66935,1.66935,1.66935,64000000.0
2009-11-12 08:46:00,1.66895,1.6692,1.66895,1.669,71300000.0
2009-11-12 08:47:00,1.66905,1.6692,1.66895,1.6691,68900000.0
2009-11-12 08:48:00,1.6692,1.6692,1.66905,1.6691,53900000.0
2009-11-12 08:49:00,1.6691,1.66915,1.6689,1.6689,60800000.0
2009-11-12 08:50:00,1.6689,1.66905,1.66885,1.66885,61900000.0
2009-11-12 08:51:00,1.66885,1.6691,1.66885,1.6689,135700000.0
2009-11-12 08:52:00,1.6689,1.6691,1.6685,1.6686,79000000.0
2009-11-12 08:53:00,1.6686,1.669,1.6685,1.669,145700000.0
2009-11-12 08:54:00,1.669,1.6694,1.66875,1.66935,100200000.0
2009-11-12 08:55:00,1.6694,1.6696,1.6694,1.6695,60700000.0
2009-11-12 08:56:00,1.6695,1.66955,1.6691,1.66915,67000000.0
2009-11-12 08:57:00,1.6691,1.66925,1.669,1.669,130000000.0
2009-11-12 08:58:00,1.669,1.669,1.66875,1.6688,119100000.0
2009-11-12 08:59:00,1.6688,1.66885,1.6686,1.66865,55100000.0
2009-11-12 09:00:00,1.66875,1.66895,1.66865,1.66885,99600000.0
2009-11-12 09:01:00,1.66885,1.669,1.66885,1.669,76100000.0
2009-11-12 09:02:00,1.669,1.6691,1.6684,1.6686,111700000.0
2009-11-12 09:03:00,1.6686,1.6686,1.66815,1.66815,100700000.0
2009-11-12 09:04:00,1.6681,1.6682,1.668,1.6682,71800000.0
2009-11-12 09:05:00,1.66815,1.6683,1.6679,1.66815,115300000.0
2009-11-12 09:06:00,1.66815,1.66815,1.66775,1.6679,98800000.0
2009-11-12 09:07:00,1.66785,1.66785,1.6673,1.6675,104500000.0
2009-11-12 09:08:00,1.6674,1.6674,1.667,1.6671,130900000.0
2009-11-12 09:09:00,1.66725,1.66725,1.667,1.66705,85700000.0
2009-11-12 09:10:00,1.6671,1.6671,1.66675,1.667,141400000.0
2009-11-12 09:11:00,1.667,1.667,1.6657,1.6658,192800000.0
2009-11-12 09:12:00,1.6658,1.66595,1.66555,1.66595,143600000.0
2009-11-12 09:13:00,1.666,1.6663,1.66585,1.66605,227200000.0
2009-11-12 09:14:00,1.66605,1.6662,1.6659,1.66605,84500000.0
2009-11-12 09:15:00,1.66605,1.66635,1.66605,1.6662,132500000.0
2009-11-12 09:16:00,1.6661,1.66645,1.66595,1.66645,111600000.0
2009-11-12 09:17:00,1.6664,1.66765,1.66605,1.6672,201500000.0
2009-11-12 09:18:00,1.66715,1.6682,1.66715,1.6682,206200000.0
2009-11-12 09:19:00,1.66825,1.6685,1.668,1.668,181600000.0
2009-11-12 09:20:00,1.668,1.6682,1.66785,1.66815,102300000.0
2009-11-12 09:21:00,1.66815,1.6687,1.6681,1.6686,231200000.0
2009-11-12 09:22:00,1.6686,1.66875,1.6684,1.66865,177000000.0
2009-11-12 09:23:00,1.6686,1.66885,1.66845,1.66865,132800000.0
2009-11-12 09:24:00,1.66865,1.66865,1.66845,1.66855,99400000.0
2009-11-12 09:25:00,1.66855,1.66865,1.6682,1.6684,149700000.0
2009-11-12 09:26:00,1.66835,1.6686,1.6683,1.6685,184100000.0
2009-11-12 09:27:00,1.6685,1.66955,1.6685,1.6695,171100000.0
2009-11-12 09:28:00,1.6695,1.6695,1.6688,1.6689,167700000.0
2009-11-12 09:29:00,1.6689,1.669,1.6688,1.66895,168900000.0
2009-11-12 09:30:00,1.669,1.6694,1.66885,1.66885,241200000.0
2009-11-12 09:31:00,1.6689,1.66895,1.66855,1.66875,228300000.0
2009-11-12 09:32:00,1.66885,1.66885,1.66835,1.66845,127900000.0
2009-11-12 09:33:00,1.66845,1.66855,1.66795,1.668,180000000.0
2009-11-12 09:34:00,1.668,1.6684,1.668,1.66815,342800000.0
2009-11-12 09:35:00,1.66815,1.66835,1.66805,1.6682,237100000.0
2009-11-12 09:36:00,1.6681,1.6681,1.6677,1.66805,141100000.0
2009-11-12 09:37:00,1.66805,1.6684,1.668,1.66825,134500000.0
2009-11-12 09:38:00,1.66825,1.66875,1.6682,1.6686,166800000.0
2009-11-12 09:39:00,1.6685,1.6685,1.66815,1.66815,215600000.0
2009-11-12 09:40:00,1.6682,1.6685,1.668,1.668,172800000.0
2009-11-12 09:41:00,1.668,1.6683,1.66795,1.6683,112800000.0
2009-11-12 09:42:00,1.66835,1.6687,1.66835,1.6686,116100000.0
2009-11-12 09:43:00,1.6685,1.6689,1.66835,1.6688,134700000.0
2009-11-12 09:44:00,1.6688,1.66935,1.6688,1.66935,136400000.0
2009-11-12 09:45:00,1.66935,1.66935,1.66905,1.6691,157600000.0
2009-11-12 09:46:00,1.6691,1.6692,1.6687,1.6692,244800000.0
2009-11-12 09:47:00,1.6692,1.6699,1.6692,1.6696,227100000.0
2009-11-12 09:48:00,1.66955,1.6696,1.66935,1.6694,220300000.0
2009-11-12 09:49:00,1.6695,1.6695,1.66845,1.6687,288200000.0
2009-11-12 09:50:00,1.6687,1.6694,1.66855,1.6691,248800000.0
2009-11-12 09:51:00,1.6691,1.6695,1.6689,1.66925,182300000.0
2009-11-12 09:52:00,1.6693,1.66955,1.6692,1.66955,142300000.0
2009-11-12 09:53:00,1.66955,1.6699,1.66935,1.66935,192600000.0
2009-11-12 09:54:00,1.66935,1.66955,1.6689,1.66905,325600000.0
2009-11-12 09:55:00,1.66905,1.66925,1.6686,1.6686,237600000.0
2009-11-12 09:56:00,1.6686,1.66865,1.66805,1.66815,287400000.0
2009-11-12 09:57:00,1.66815,1.6685,1.6681,1.66835,332900000.0
2009-11-12 09:58:00,1.6683,1.6689,1.6681,1.66855,283000000.0
2009-11-12 09:59:00,1.66845,1.6688,1.6682,1.6688,307500000.0
2009-11-12 10:00:00,1.66875,1.6691,1.6686,1.6688,297400000.0
2009-11-12 10:01:00,1.6688,1.66915,1.6688,1.66885,179600000.0
2009-11-12 10:02:00,1.66885,1.6692,1.6688,1.6688,200100000.0
2009-11-12 10:03:00,1.6688,1.66885,1.6682,1.66845,231800000.0
2009-11-12 10:04:00,1.66835,1.6687,1.66745,1.6675,297000000.0
2009-11-12 10:05:00,1.6674,1.66755,1.66695,1.6672,325600000.0
2009-11-12 10:06:00,1.6672,1.66755,1.66715,1.66745,262100000.0
2009-11-12 10:07:00,1.66745,1.6675,1.667,1.6675,239600000.0
2009-11-12 10:08:00,1.66755,1.66775,1.66735,1.66735,181200000.0
2009-11-12 10:09:00,1.66735,1.66755,1.66715,1.66725,187000000.0
2009-11-12 10:10:00,1.66725,1.66775,1.6672,1.66725,184100000.0
2009-11-12 10:11:00,1.6672,1.6674,1.6669,1.66715,269400000.0
2009-11-12 10:12:00,1.66715,1.66825,1.66715,1.668,279200000.0
2009-11-12 10:13:00,1.668,1.66855,1.66775,1.66845,137300000.0
2009-11-12 10:14:00,1.6684,1.6688,1.66835,1.6687,239200000.0
2009-11-12 10:15:00,1.66865,1.6689,1.6684,1.66845,138600000.0
2009-11-12 10:16:00,1.66845,1.66855,1.66795,1.6682,110900000.0
2009-11-12 10:17:00,1.66825,1.66825,1.6676,1.6676,111000000.0
2009-11-12 10:18:00,1.6676,1.66805,1.66755,1.6676,172300000.0
2009-11-12 10:19:00,1.6676,1.66765,1.6673,1.6673,126200000.0
2009-11-12 10:20:00,1.66735,1.66795,1.6673,1.6676,210400000.0
2009-11-12 10:21:00,1.6676,1.66785,1.6675,1.6675,87200000.0
2009-11-12 10:22:00,1.66755,1.66785,1.66745,1.6676,153000000.0
2009-11-12 10:23:00,1.66755,1.66785,1.6671,1.66725,279400000.0
2009-11-12 10:24:00,1.6672,1.66735,1.66705,1.66725,195200000.0
2009-11-12 10:25:00,1.66725,1.6679,1.6672,1.66735,217200000.0
2009-11-12 10:26:00,1.6674,1.6675,1.6672,1.66725,165800000.0
2009-11-12 10:27:00,1.66725,1.668,1.6672,1.6677,219700000.0
2009-11-12 10:28:00,1.66775,1.6683,1.66755,1.6681,266300000.0
2009-11-12 10:29:00,1.6681,1.66835,1.668,1.66815,160900000.0
2009-11-12 10:30:00,1.66815,1.6686,1.6681,1.66845,152000000.0
2009-11-12 10:31:00,1.66845,1.6689,1.66805,1.66845,221100000.0
2009-11-12 10:32:00,1.6685,1.6685,1.668,1.66805,169900000.0
2009-11-12 10:33:00,1.66805,1.6682,1.66795,1.668,140400000.0
2009-11-12 10:34:00,1.668,1.6681,1.66755,1.66765,162200000.0
2009-11-12 10:35:00,1.6677,1.6678,1.6676,1.6678,190000000.0
2009-11-12 10:36:00,1.6678,1.66825,1.66775,1.66825,240600000.0
2009-11-12 10:37:00,1.6682,1.66845,1.6681,1.66825,161800000.0
2009-11-12 10:38:00,1.66825,1.66825,1.66775,1.66825,163500000.0
2009-11-12 10:39:00,1.66825,1.6688,1.66825,1.66875,159100000.0
2009-11-12 10:40:00,1.66885,1.669,1.6686,1.6686,192600000.0
2009-11-12 10:41:00,1.66855,1.6688,1.66855,1.6686,160100000.0
2009-11-12 10:42:00,1.6686,1.66865,1.66845,1.66845,116200000.0
2009-11-12 10:43:00,1.6684,1.66855,1.6683,1.66845,270100000.0
2009-11-12 10:44:00,1.6685,1.66855,1.66815,1.66845,113400000.0
2009-11-12 10:45:00,1.6684,1.66865,1.6683,1.66865,164800000.0
2009-11-12 10:46:00,1.66865,1.66865,1.66835,1.66835,134800000.0
2009-11-12 10:47:00,1.66835,1.66845,1.6681,1.6682,96900000.0
2009-11-12 10:48:00,1.6682,1.66845,1.6682,1.6684,130800000.0
2009-11-12 10:49:00,1.6684,1.6688,1.6684,1.6688,203300000.0
2009-11-12 10:50:00,1.6689,1.6691,1.66885,1.66895,136800000.0
2009-11-12 10:51:00,1.66895,1.6691,1.66875,1.6689,123300000.0
2009-11-12 10:52:00,1.6689,1.66915,1.66875,1.669,126500000.0
2009-11-12 10:53:00,1.6691,1.66985,1.669,1.6698,190200000.0
2009-11-12 10:54:00,1.6698,1.6703,1.66965,1.6703,174700000.0
2009-11-12 10:55:00,1.6705,1.67155,1.6704,1.6707,234400000.0
2009-11-12 10:56:00,1.67075,1.6708,1.67025,1.6704,123400000.0
2009-11-12 10:57:00,1.67035,1.67125,1.67035,1.67125,313500000.0
2009-11-12 10:58:00,1.67115,1.6717,1.6711,1.67165,229800000.0
2009-11-12 10:59:00,1.67165,1.67185,1.66975,1.6701,216700000.0
2009-11-12 11:00:00,1.6701,1.6712,1.6697,1.67085,312200000.0
2009-11-12 11:01:00,1.67085,1.6711,1.67075,1.6708,230900000.0
2009-11-12 11:02:00,1.6708,1.6713,1.6708,1.67125,191700000.0
2009-11-12 11:03:00,1.67125,1.6714,1.67115,1.67125,126200000.0
2009-11-12 11:04:00,1.6713,1.67185,1.6712,1.6716,331900000.0
2009-11-12 11:05:00,1.6716,1.67225,1.6715,1.67165,382000000.0
2009-11-12 11:06:00,1.67165,1.673,1.67165,1.67295,305300000.0
2009-11-12 11:07:00,1.6729,1.67305,1.67235,1.6724,386000000.0
2009-11-12 11:08:00,1.67235,1.67255,1.67235,1.67245,149200000.0
2009-11-12 11:09:00,1.6724,1.67245,1.6719,1.672,160900000.0
2009-11-12 11:10:00,1.672,1.67205,1.6719,1.6719,102300000.0
2009-11-12 11:11:00,1.67185,1.67235,1.67165,1.6723,128000000.0
2009-11-12 11:12:00,1.6723,1.6727,1.67225,1.67265,155700000.0
2009-11-12 11:13:00,1.67265,1.67275,1.67185,1.6722,304700000.0
2009-11-12 11:14:00,1.6722,1.6725,1.67195,1.6724,196900000.0
2009-11-12 11:15:00,1.67235,1.67345,1.6723,1.6734,277000000.0
2009-11-12 11:16:00,1.67345,1.6736,1.67325,1.67325,261300000.0
2009-11-12 11:17:00,1.67325,1.67365,1.67325,1.67345,144100000.0
2009-11-12 11:18:00,1.67345,1.67425,1.67335,1.67405,322100000.0
2009-11-12 11:19:00,1.67405,1.6742,1.6738,1.6739,254900000.0
2009-11-12 11:20:00,1.6739,1.6742,1.67385,1.67405,270500000.0
2009-11-12 11:21:00,1.67405,1.6742,1.6737,1.67375,284100000.0
2009-11-12 11:22:00,1.67375,1.674,1.67285,1.6729,313100000.0
2009-11-12 11:23:00,1.67285,1.6733,1.67255,1.6728,233000000.0
2009-11-12 11:24:00,1.6728,1.6729,1.67225,1.67265,352000000.0
2009-11-12 11:25:00,1.6727,1.6727,1.6714,1.6715,364400000.0
2009-11-12 11:26:00,1.6716,1.67185,1.67155,1.6717,433500000.0
2009-11-12 11:27:00,1.67175,1.672,1.6717,1.67195,287700000.0
2009-11-12 11:28:00,1.67195,1.6722,1.6719,1.67205,221600000.0
2009-11-12 11:29:00,1.67205,1.6723,1.6719,1.67205,364100000.0
2009-11-12 11:30:00,1.67205,1.67225,1.6717,1.67185,265100000.0
2009-11-12 11:31:00,1.67185,1.6722,1.67175,1.67215,285900000.0
2009-11-12 11:32:00,1.67225,1.6739,1.67225,1.6739,295500000.0
2009-11-12 11:33:00,1.67395,1.6741,1.67345,1.67345,321300000.0
2009-11-12 11:34:00,1.6735,1.6737,1.67295,1.673,308500000.0
2009-11-12 11:35:00,1.673,1.6732,1.67275,1.6732,248400000.0
2009-11-12 11:36:00,1.6732,1.6735,1.67315,1.67325,160600000.0
2009-11-12 11:37:00,1.6732,1.67335,1.673,1.673,281400000.0
2009-11-12 11:38:00,1.673,1.67355,1.67295,1.67345,341700000.0
2009-11-12 11:39:00,1.67345,1.6737,1.6732,1.67345,351900000.0
2009-11-12 11:40:00,1.6734,1.6735,1.6732,1.6732,412900000.0
2009-11-12 11:41:00,1.6732,1.67405,1.6732,1.6739,387200000.0
2009-11-12 11:42:00,1.6739,1.6744,1.67335,1.67345,387800000.0
2009-11-12 11:43:00,1.6735,1.6735,1.67325,1.6734,218900000.0
2009-11-12 11:44:00,1.6734,1.6744,1.6734,1.67425,409900000.0
2009-11-12 11:45:00,1.6743,1.6747,1.6739,1.6739,257800000.0
2009-11-12 11:46:00,1.6739,1.67425,1.6738,1.67405,252600000.0
2009-11-12 11:47:00,1.67405,1.67405,1.6734,1.67355,189700000.0
2009-11-12 11:48:00,1.67355,1.67375,1.6734,1.67375,90500000.0
2009-11-12 11:49:00,1.67375,1.67385,1.6737,1.6738,183700000.0
2009-11-12 11:50:00,1.67385,1.67385,1.67335,1.67345,182000000.0
2009-11-12 11:51:00,1.6734,1.67385,1.6734,1.67355,248600000.0
2009-11-12 11:52:00,1.67355,1.67415,1.67355,1.67395,297300000.0
2009-11-12 11:53:00,1.67395,1.67405,1.67365,1.6737,138600000.0
2009-11-12 11:54:00,1.67365,1.67365,1.6732,1.67335,190800000.0
2009-11-12 11:55:00,1.67335,1.67365,1.6733,1.6736,179300000.0
2009-11-12 11:56:00,1.67365,1.6739,1.6734,1.6739,185100000.0
2009-11-12 11:57:00,1.6739,1.6739,1.67345,1.6737,113700000.0
2009-11-12 11:58:00,1.6736,1.67395,1.67335,1.67335,162200000.0
2009-11-12 11:59:00,1.67335,1.6736,1.6728,1.6736,266500000.0
2009-11-12 12:00:00,1.6736,1.6736,1.6733,1.67335,102600000.0
2009-11-12 12:01:00,1.67335,1.67335,1.67265,1.67295,193000000.0
2009-11-12 12:02:00,1.67295,1.67335,1.67295,1.67325,122700000.0
2009-11-12 12:03:00,1.67325,1.6733,1.67275,1.67315,160200000.0
2009-11-12 12:04:00,1.67325,1.6744,1.67295,1.6744,196000000.0
2009-11-12 12:05:00,1.67435,1.6747,1.674,1.6741,190600000.0
2009-11-12 12:06:00,1.6741,1.6744,1.674,1.6742,146000000.0
2009-11-12 12:07:00,1.6742,1.6749,1.6742,1.67475,118100000.0
2009-11-12 12:08:00,1.67475,1.67495,1.6747,1.67485,155000000.0
2009-11-12 12:09:00,1.67485,1.6749,1.67465,1.6748,76700000.0
2009-11-12 12:10:00,1.67475,1.6749,1.67475,1.6748,116400000.0
2009-11-12 12:11:00,1.6748,1.6749,1.67465,1.67475,76300000.0
2009-11-12 12:12:00,1.67475,1.67485,1.6747,1.6748,75900000.0
2009-11-12 12:13:00,1.67485,1.6756,1.6747,1.67535,205700000.0
2009-11-12 12:14:00,1.6755,1.67555,1.67505,1.67515,301900000.0
2009-11-12 12:15:00,1.67525,1.6754,1.67495,1.6753,400800000.0
2009-11-12 12:16:00,1.6753,1.6761,1.6753,1.676,208400000.0
2009-11-12 12:17:00,1.67595,1.67615,1.6756,1.6761,387000000.0
2009-11-12 12:18:00,1.6761,1.6762,1.67585,1.6761,229700000.0
2009-11-12 12:19:00,1.67615,1.6762,1.676,1.676,222400000.0
2009-11-12 12:20:00,1.67605,1.6762,1.67585,1.67615,170500000.0
2009-11-12 12:21:00,1.6762,1.67625,1.676,1.67605,135900000.0
2009-11-12 12:22:00,1.67605,1.6761,1.6753,1.67545,281900000.0
2009-11-12 12:23:00,1.6755,1.6755,1.6749,1.67495,283100000.0
2009-11-12 12:24:00,1.67495,1.6751,1.6738,1.67405,264300000.0
2009-11-12 12:25:00,1.674,1.67435,1.6737,1.6737,268400000.0
2009-11-12 12:26:00,1.6737,1.6741,1.6734,1.67405,296800000.0
2009-11-12 12:27:00,1.67415,1.67435,1.6737,1.67425,459000000.0
2009-11-12 12:28:00,1.6742,1.6746,1.674,1.67435,333100000.0
2009-11-12 12:29:00,1.67435,1.6746,1.67395,1.67445,329800000.0
2009-11-12 12:30:00,1.67445,1.675,1.67415,1.67495,393000000.0
2009-11-12 12:31:00,1.67505,1.6758,1.675,1.6755,427900000.0
2009-11-12 12:32:00,1.6755,1.6755,1.67495,1.675,376500000.0
2009-11-12 12:33:00,1.6751,1.67525,1.67425,1.675,316600000.0
2009-11-12 12:34:00,1.67495,1.67505,1.6746,1.6749,255500000.0
2009-11-12 12:35:00,1.6749,1.67545,1.67475,1.67545,298100000.0
2009-11-12 12:36:00,1.6754,1.6756,1.6743,1.6743,319000000.0
2009-11-12 12:37:00,1.6743,1.6745,1.6735,1.6737,238600000.0
2009-11-12 12:38:00,1.6737,1.67385,1.6733,1.6734,222700000.0
2009-11-12 12:39:00,1.67345,1.67365,1.6731,1.6731,274900000.0
2009-11-12 12:40:00,1.6731,1.67335,1.67285,1.6732,333700000.0
2009-11-12 12:41:00,1.6732,1.6734,1.6731,1.6732,202800000.0
2009-11-12 12:42:00,1.67315,1.6733,1.67285,1.6733,159100000.0
2009-11-12 12:43:00,1.6733,1.6733,1.67315,1.67315,117300000.0
2009-11-12 12:44:00,1.6733,1.6734,1.6732,1.6732,214800000.0
2009-11-12 12:45:00,1.6732,1.67345,1.6732,1.67345,175000000.0
2009-11-12 12:46:00,1.67345,1.67355,1.67335,1.6735,166200000.0
2009-11-12 12:47:00,1.6735,1.67355,1.6733,1.67335,142400000.0
2009-11-12 12:48:00,1.67335,1.67345,1.6729,1.6729,95300000.0
2009-11-12 12:49:00,1.6729,1.6732,1.67275,1.67315,233900000.0
2009-11-12 12:50:00,1.67315,1.67325,1.6728,1.6728,196900000.0
2009-11-12 12:51:00,1.6728,1.673,1.67245,1.67255,296900000.0
2009-11-12 12:52:00,1.67255,1.6732,1.67245,1.6729,300800000.0
2009-11-12 12:53:00,1.67285,1.6732,1.6728,1.67315,272000000.0
2009-11-12 12:54:00,1.67315,1.6734,1.6731,1.67325,204300000.0
2009-11-12 12:55:00,1.67325,1.67335,1.6729,1.67295,184900000.0
2009-11-12 12:56:00,1.67295,1.673,1.67275,1.6728,211400000.0
2009-11-12 12:57:00,1.67295,1.673,1.67275,1.6728,181900000.0
2009-11-12 12:58:00,1.6728,1.67295,1.6726,1.67285,263500000.0
2009-11-12 12:59:00,1.67285,1.6733,1.6727,1.6733,351400000.0
2009-11-12 13:00:00,1.6733,1.674,1.67305,1.674,410200000.0
2009-11-12 13:01:00,1.674,1.67415,1.6739,1.6739,226900000.0
2009-11-12 13:02:00,1.6739,1.6742,1.6738,1.6741,137900000.0
2009-11-12 13:03:00,1.6741,1.6744,1.6741,1.6744,282200000.0
2009-11-12 13:04:00,1.67435,1.67445,1.67415,1.67415,167400000.0
2009-11-12 13:05:00,1.6742,1.6748,1.6742,1.67465,352700000.0
2009-11-12 13:06:00,1.67465,1.6753,1.67465,1.6751,364600000.0
2009-11-12 13:07:00,1.67515,1.6755,1.675,1.67535,264500000.0
2009-11-12 13:08:00,1.67535,1.6755,1.67525,1.67535,282000000.0
2009-11-12 13:09:00,1.6753,1.67565,1.67525,1.6754,222400000.0
2009-11-12 13:10:00,1.6755,1.6755,1.67505,1.67505,171100000.0
2009-11-12 13:11:00,1.67505,1.6751,1.6742,1.6743,127600000.0
2009-11-12 13:12:00,1.6743,1.67435,1.67385,1.67415,161300000.0
2009-11-12 13:13:00,1.67415,1.6743,1.67405,1.67415,273300000.0
2009-11-12 13:14:00,1.67415,1.67415,1.67395,1.67395,134400000.0
2009-11-12 13:15:00,1.67395,1.674,1.6737,1.6738,190900000.0
2009-11-12 13:16:00,1.67385,1.6742,1.6738,1.67395,179200000.0
2009-11-12 13:17:00,1.67395,1.6743,1.67385,1.6743,183200000.0
2009-11-12 13:18:00,1.67435,1.6746,1.67435,1.6745,167300000.0
2009-11-12 13:19:00,1.6745,1.67465,1.674,1.6742,323600000.0
2009-11-12 13:20:00,1.67425,1.67465,1.67425,1.67465,269900000.0
2009-11-12 13:21:00,1.67465,1.67465,1.6743,1.6745,204400000.0
2009-11-12 13:22:00,1.6745,1.6745,1.6744,1.6745,55500000.0
2009-11-12 13:23:00,1.6745,1.67465,1.67425,1.67425,148900000.0
2009-11-12 13:24:00,1.67425,1.67455,1.67425,1.67435,289500000.0
2009-11-12 13:25:00,1.67435,1.67455,1.67425,1.6745,103300000.0
2009-11-12 13:26:00,1.6745,1.67455,1.6743,1.6743,59000000.0
2009-11-12 13:27:00,1.6744,1.6744,1.6742,1.67425,81900000.0
2009-11-12 13:28:00,1.6742,1.67435,1.6741,1.6743,213900000.0
2009-11-12 13:29:00,1.6743,1.6743,1.6741,1.6742,124700000.0
2009-11-12 13:30:00,1.6742,1.6743,1.67415,1.6742,151800000.0
2009-11-12 13:31:00,1.6742,1.67485,1.6742,1.6748,147400000.0
2009-11-12 13:32:00,1.6748,1.67515,1.6746,1.67495,388400000.0
2009-11-12 13:33:00,1.67495,1.67525,1.6749,1.6751,214200000.0
2009-11-12 13:34:00,1.6751,1.6751,1.67485,1.6749,170400000.0
2009-11-12 13:35:00,1.6749,1.675,1.6747,1.67475,213100000.0
2009-11-12 13:36:00,1.6747,1.6747,1.6742,1.67435,252600000.0
2009-11-12 13:37:00,1.67435,1.6744,1.67425,1.6743,119400000.0
2009-11-12 13:38:00,1.6744,1.6751,1.6744,1.675,203800000.0
2009-11-12 13:39:00,1.675,1.67555,1.675,1.67515,291700000.0
2009-11-12 13:40:00,1.6752,1.6753,1.6747,1.6747,88900000.0
2009-11-12 13:41:00,1.67475,1.67505,1.67455,1.67505,111400000.0
2009-11-12 13:42:00,1.675,1.6754,1.6749,1.67535,338900000.0
2009-11-12 13:43:00,1.67535,1.6756,1.6753,1.6753,255100000.0
2009-11-12 13:44:00,1.67535,1.6754,1.67515,1.6752,158000000.0
2009-11-12 13:45:00,1.67525,1.6754,1.6751,1.6753,267300000.0
2009-11-12 13:46:00,1.6752,1.67535,1.6751,1.67525,214500000.0
2009-11-12 13:47:00,1.67525,1.67525,1.6751,1.67525,157800000.0
2009-11-12 13:48:00,1.67525,1.6753,1.67515,1.67525,116100000.0
2009-11-12 13:49:00,1.67525,1.6753,1.6752,1.6753,137600000.0
2009-11-12 13:50:00,1.6753,1.6753,1.67505,1.6751,102100000.0
2009-11-12 13:51:00,1.67515,1.67555,1.67515,1.67525,189500000.0
2009-11-12 13:52:00,1.6753,1.6753,1.6748,1.67485,136600000.0
2009-11-12 13:53:00,1.67485,1.67525,1.6748,1.6751,210700000.0
2009-11-12 13:54:00,1.6751,1.67545,1.6751,1.6752,184900000.0
2009-11-12 13:55:00,1.67515,1.6753,1.6746,1.67475,178200000.0
2009-11-12 13:56:00,1.67475,1.6752,1.6747,1.6748,233200000.0
2009-11-12 13:57:00,1.67485,1.67495,1.67475,1.6749,126900000.0
2009-11-12 13:58:00,1.6749,1.67505,1.67485,1.675,171400000.0
2009-11-12 13:59:00,1.67505,1.67515,1.67495,1.675,69200000.0
2009-11-12 14:00:00,1.675,1.6754,1.67495,1.6753,170300000.0
2009-11-12 14:01:00,1.6753,1.67535,1.67515,1.67525,209700000.0
2009-11-12 14:02:00,1.67525,1.67535,1.6751,1.6752,262600000.0
2009-11-12 14:03:00,1.6752,1.67535,1.67465,1.6752,406500000.0
2009-11-12 14:04:00,1.6752,1.67575,1.6752,1.67565,210100000.0
2009-11-12 14:05:00,1.67565,1.6757,1.6752,1.6752,259300000.0
2009-11-12 14:06:00,1.6752,1.67545,1.6751,1.67545,228900000.0
2009-11-12 14:07:00,1.67545,1.6756,1.6752,1.6753,167300000.0
2009-11-12 14:08:00,1.67535,1.67545,1.67515,1.6753,116700000.0
2009-11-12 14:09:00,1.67535,1.6754,1.67515,1.67535,110600000.0
2009-11-12 14:10:00,1.67535,1.6755,1.67515,1.6752,151300000.0
2009-11-12 14:11:00,1.6752,1.6757,1.6752,1.6757,164000000.0
2009-11-12 14:12:00,1.6757,1.67605,1.67555,1.67605,234900000.0
2009-11-12 14:13:00,1.67605,1.67615,1.6759,1.67605,161900000.0
2009-11-12 14:14:00,1.67605,1.6761,1.676,1.676,40500000.0
2009-11-12 14:15:00,1.67605,1.6763,1.67575,1.67585,156500000.0
2009-11-12 14:16:00,1.67585,1.67635,1.67545,1.67635,364500000.0
2009-11-12 14:17:00,1.67635,1.67645,1.67625,1.67635,278400000.0
2009-11-12 14:18:00,1.67635,1.6764,1.67605,1.6762,252900000.0
2009-11-12 14:19:00,1.67625,1.6765,1.67615,1.67635,258700000.0
2009-11-12 14:20:00,1.67635,1.67655,1.67615,1.67615,242500000.0
2009-11-12 14:21:00,1.6761,1.67675,1.67575,1.6766,420300000.0
2009-11-12 14:22:00,1.6766,1.67665,1.67615,1.67625,184900000.0
2009-11-12 14:23:00,1.67625,1.6764,1.6751,1.6757,232200000.0
2009-11-12 14:24:00,1.6757,1.676,1.67525,1.67545,253600000.0
2009-11-12 14:25:00,1.67545,1.67585,1.67525,1.6756,229900000.0
2009-11-12 14:26:00,1.67575,1.67615,1.67535,1.67615,272800000.0
2009-11-12 14:27:00,1.67625,1.67625,1.67555,1.67555,193100000.0
2009-11-12 14:28:00,1.6756,1.67575,1.67545,1.6757,245200000.0
2009-11-12 14:29:00,1.67555,1.676,1.67555,1.67585,179200000.0
2009-11-12 14:30:00,1.67585,1.67635,1.67575,1.676,349400000.0
2009-11-12 14:31:00,1.676,1.6765,1.67585,1.67635,232600000.0
2009-11-12 14:32:00,1.6761,1.67685,1.67595,1.6768,248700000.0
2009-11-12 14:33:00,1.6768,1.677,1.6763,1.6766,391100000.0
2009-11-12 14:34:00,1.6766,1.6767,1.6764,1.6766,204600000.0
2009-11-12 14:35:00,1.6766,1.6766,1.67565,1.67575,205700000.0
2009-11-12 14:36:00,1.67575,1.676,1.67545,1.6756,205800000.0
2009-11-12 14:37:00,1.6756,1.6756,1.67505,1.6753,232900000.0
2009-11-12 14:38:00,1.6753,1.6758,1.67495,1.6755,271800000.0
2009-11-12 14:39:00,1.6755,1.67565,1.675,1.6752,231000000.0
2009-11-12 14:40:00,1.67505,1.6752,1.67465,1.6748,201200000.0
2009-11-12 14:41:00,1.67485,1.675,1.6744,1.67445,212700000.0
2009-11-12 14:42:00,1.67445,1.6751,1.67385,1.67425,222700000.0
2009-11-12 14:43:00,1.67425,1.6743,1.67365,1.67405,190000000.0
2009-11-12 14:44:00,1.67405,1.67435,1.67385,1.6741,199400000.0
2009-11-12 14:45:00,1.67415,1.6745,1.6739,1.6742,309000000.0
2009-11-12 14:46:00,1.6742,1.67465,1.67415,1.6745,153700000.0
2009-11-12 14:47:00,1.6746,1.67525,1.67435,1.67475,232800000.0
2009-11-12 14:48:00,1.67475,1.6749,1.6746,1.6748,206200000.0
2009-11-12 14:49:00,1.6748,1.67485,1.6745,1.6745,194200000.0
2009-11-12 14:50:00,1.6745,1.67495,1.6744,1.67445,252100000.0
2009-11-12 14:51:00,1.67445,1.67455,1.67385,1.674,182500000.0
2009-11-12 14:52:00,1.67405,1.67445,1.6739,1.674,112200000.0
2009-11-12 14:53:00,1.674,1.6743,1.674,1.67425,71000000.0
2009-11-12 14:54:00,1.67425,1.6743,1.67395,1.6742,175900000.0
2009-11-12 14:55:00,1.6742,1.67455,1.6742,1.67435,128700000.0
2009-11-12 14:56:00,1.67435,1.67445,1.6742,1.6743,155500000.0
2009-11-12 14:57:00,1.6743,1.6747,1.67415,1.67465,138200000.0
2009-11-12 14:58:00,1.67465,1.675,1.6746,1.67465,115600000.0
2009-11-12 14:59:00,1.6746,1.6746,1.6739,1.67405,130400000.0
2009-11-12 15:00:00,1.674,1.674,1.6737,1.6739,135300000.0
2009-11-12 15:01:00,1.67385,1.67395,1.67385,1.67395,126600000.0
2009-11-12 15:02:00,1.67395,1.67425,1.6739,1.6739,133800000.0
2009-11-12 15:03:00,1.6739,1.67405,1.6739,1.674,98400000.0
2009-11-12 15:04:00,1.6741,1.67425,1.67395,1.67425,166400000.0
2009-11-12 15:05:00,1.67425,1.6748,1.67425,1.67475,105700000.0
2009-11-12 15:06:00,1.67475,1.67485,1.6745,1.6747,232600000.0
2009-11-12 15:07:00,1.6747,1.6747,1.6745,1.6746,208700000.0
2009-11-12 15:08:00,1.67455,1.67465,1.67425,1.67425,108400000.0
2009-11-12 15:09:00,1.67425,1.6745,1.67425,1.6744,122000000.0
2009-11-12 15:10:00,1.67445,1.6745,1.67425,1.6744,101300000.0
2009-11-12 15:11:00,1.6744,1.6746,1.6744,1.67445,159400000.0
2009-11-12 15:12:00,1.67445,1.67455,1.6743,1.6744,124700000.0
2009-11-12 15:13:00,1.6744,1.67455,1.6743,1.6743,154300000.0
2009-11-12 15:14:00,1.6743,1.67465,1.67415,1.6746,236200000.0
2009-11-12 15:15:00,1.6746,1.67465,1.6742,1.67425,265600000.0
2009-11-12 15:16:00,1.6743,1.6747,1.67425,1.6744,280500000.0
2009-11-12 15:17:00,1.6744,1.67475,1.67435,1.6746,252400000.0
2009-11-12 15:18:00,1.6746,1.67475,1.6744,1.67465,133200000.0
2009-11-12 15:19:00,1.6746,1.675,1.6746,1.6749,207500000.0
2009-11-12 15:20:00,1.6749,1.67535,1.6747,1.6753,159000000.0
2009-11-12 15:21:00,1.6753,1.6755,1.6752,1.6754,139000000.0
2009-11-12 15:22:00,1.67545,1.67545,1.6751,1.6752,76400000.0
2009-11-12 15:23:00,1.67515,1.6754,1.6751,1.67535,163300000.0
2009-11-12 15:24:00,1.67535,1.67555,1.67535,1.6754,161800000.0
2009-11-12 15:25:00,1.6754,1.67555,1.6753,1.67555,180300000.0
2009-11-12 15:26:00,1.67555,1.67615,1.67555,1.67595,178600000.0
2009-11-12 15:27:00,1.6759,1.67605,1.67575,1.67585,234600000.0
2009-11-12 15:28:00,1.67585,1.67605,1.67545,1.67575,207700000.0
2009-11-12 15:29:00,1.6757,1.6762,1.67545,1.67545,256100000.0
2009-11-12 15:30:00,1.67545,1.6757,1.6751,1.67555,199000000.0
2009-11-12 15:31:00,1.67545,1.67595,1.67535,1.6758,338200000.0
2009-11-12 15:32:00,1.67575,1.676,1.67545,1.67555,203100000.0
2009-11-12 15:33:00,1.67555,1.67575,1.6751,1.67555,195800000.0
2009-11-12 15:34:00,1.6755,1.6758,1.67525,1.67525,223500000.0
2009-11-12 15:35:00,1.67525,1.67565,1.67525,1.6756,307900000.0
2009-11-12 15:36:00,1.67555,1.67585,1.67555,1.6758,165000000.0
2009-11-12 15:37:00,1.67575,1.6758,1.67535,1.67545,217000000.0
2009-11-12 15:38:00,1.67545,1.6757,1.67545,1.6757,250600000.0
2009-11-12 15:39:00,1.6757,1.67575,1.67545,1.6755,188200000.0
2009-11-12 15:40:00,1.6755,1.6757,1.6753,1.6754,288200000.0
2009-11-12 15:41:00,1.67545,1.6755,1.6751,1.6752,261500000.0
2009-11-12 15:42:00,1.6752,1.67525,1.67495,1.6751,218700000.0
2009-11-12 15:43:00,1.67515,1.6752,1.6749,1.67505,208800000.0
2009-11-12 15:44:00,1.67505,1.67505,1.67485,1.6749,128700000.0
2009-11-12 15:45:00,1.67485,1.6749,1.6746,1.6749,104200000.0
2009-11-12 15:46:00,1.6749,1.67495,1.67465,1.67495,143900000.0
2009-11-12 15:47:00,1.67495,1.675,1.6747,1.67495,113400000.0
2009-11-12 15:48:00,1.6747,1.675,1.67455,1.67485,141500000.0
2009-11-12 15:49:00,1.67485,1.6749,1.67475,1.67475,99500000.0
2009-11-12 15:50:00,1.67475,1.6748,1.67435,1.67435,67200000.0
2009-11-12 15:51:00,1.67435,1.67445,1.6741,1.6741,155600000.0
2009-11-12 15:52:00,1.6741,1.6743,1.6741,1.6743,128400000.0
2009-11-12 15:53:00,1.6743,1.67445,1.6741,1.67435,214000000.0
2009-11-12 15:54:00,1.67435,1.6746,1.67435,1.67435,148500000.0
2009-11-12 15:55:00,1.67435,1.6746,1.6741,1.67435,192100000.0
2009-11-12 15:56:00,1.6744,1.67475,1.67435,1.67465,222700000.0
2009-11-12 15:57:00,1.67465,1.6747,1.6745,1.6745,210200000.0
2009-11-12 15:58:00,1.6745,1.67455,1.6744,1.67445,100700000.0
2009-11-12 15:59:00,1.67445,1.6747,1.67435,1.6744,148000000.0
2009-11-12 16:00:00,1.6744,1.67465,1.6744,1.67455,113700000.0
2009-11-12 16:01:00,1.67455,1.6747,1.6745,1.67455,205800000.0
2009-11-12 16:02:00,1.6745,1.67505,1.6745,1.67505,163000000.0
2009-11-12 16:03:00,1.67515,1.6755,1.6747,1.6755,186800000.0
2009-11-12 16:04:00,1.6755,1.6755,1.67485,1.675,165500000.0
2009-11-12 16:05:00,1.675,1.67505,1.67475,1.6749,166300000.0
2009-11-12 16:06:00,1.6749,1.67535,1.6747,1.6751,140500000.0
2009-11-12 16:07:00,1.6751,1.6751,1.67485,1.67495,209900000.0
2009-11-12 16:08:00,1.67495,1.67525,1.67495,1.6752,195100000.0
2009-11-12 16:09:00,1.6752,1.67535,1.67505,1.6753,176000000.0
2009-11-12 16:10:00,1.6753,1.6754,1.67515,1.67525,282900000.0
2009-11-12 16:11:00,1.67525,1.67535,1.67515,1.6752,178300000.0
2009-11-12 16:12:00,1.6752,1.6752,1.67445,1.67445,344000000.0
2009-11-12 16:13:00,1.6745,1.67455,1.6741,1.6745,184600000.0
2009-11-12 16:14:00,1.6746,1.67525,1.67445,1.6752,269000000.0
2009-11-12 16:15:00,1.6752,1.6753,1.6749,1.6749,90400000.0
2009-11-12 16:16:00,1.6749,1.67505,1.6746,1.6746,113000000.0
2009-11-12 16:17:00,1.67475,1.67495,1.6747,1.67485,131000000.0
2009-11-12 16:18:00,1.67485,1.67485,1.6745,1.6748,144300000.0
2009-11-12 16:19:00,1.67495,1.675,1.67475,1.6748,101600000.0
2009-11-12 16:20:00,1.67475,1.67565,1.6747,1.67555,305200000.0
2009-11-12 16:21:00,1.67555,1.6758,1.67535,1.67545,161900000.0
2009-11-12 16:22:00,1.67545,1.67555,1.6754,1.6755,248000000.0
2009-11-12 16:23:00,1.6755,1.6756,1.67535,1.6755,260100000.0
2009-11-12 16:24:00,1.6755,1.67555,1.67535,1.6754,245100000.0
2009-11-12 16:25:00,1.67545,1.67565,1.6753,1.67565,249000000.0
2009-11-12 16:26:00,1.67565,1.6759,1.6756,1.67575,223900000.0
2009-11-12 16:27:00,1.67575,1.67585,1.67565,1.6758,128700000.0
2009-11-12 16:28:00,1.6758,1.6758,1.6756,1.6756,149700000.0
2009-11-12 16:29:00,1.6756,1.67565,1.67535,1.6754,155100000.0
2009-11-12 16:30:00,1.67535,1.67555,1.6752,1.67525,295400000.0
2009-11-12 16:31:00,1.67525,1.6753,1.67515,1.6752,191400000.0
2009-11-12 16:32:00,1.6752,1.6753,1.67505,1.6751,180400000.0
2009-11-12 16:33:00,1.6752,1.67525,1.6751,1.6752,130600000.0
2009-11-12 16:34:00,1.6752,1.67535,1.67455,1.6748,209800000.0
2009-11-12 16:35:00,1.67485,1.6749,1.67445,1.67445,138300000.0
2009-11-12 16:36:00,1.67445,1.67505,1.67445,1.67505,169600000.0
2009-11-12 16:37:00,1.67505,1.67505,1.67445,1.6746,226200000.0
2009-11-12 16:38:00,1.6746,1.6749,1.6744,1.67485,199100000.0
2009-11-12 16:39:00,1.67485,1.67495,1.67465,1.67485,259100000.0
2009-11-12 16:40:00,1.6749,1.6753,1.6748,1.67505,288600000.0
2009-11-12 16:41:00,1.6751,1.67515,1.67465,1.67465,363300000.0
2009-11-12 16:42:00,1.67465,1.67565,1.67465,1.6753,275800000.0
2009-11-12 16:43:00,1.6754,1.6754,1.6747,1.6749,269800000.0
2009-11-12 16:44:00,1.6749,1.67515,1.6746,1.67505,182000000.0
2009-11-12 16:45:00,1.67505,1.6752,1.67495,1.67505,253900000.0
2009-11-12 16:46:00,1.675,1.67525,1.6749,1.6751,204700000.0
2009-11-12 16:47:00,1.6751,1.67525,1.67495,1.67505,263600000.0
2009-11-12 16:48:00,1.67505,1.67535,1.6749,1.67525,187300000.0
2009-11-12 16:49:00,1.67525,1.67535,1.67495,1.67505,224300000.0
2009-11-12 16:50:00,1.6751,1.6753,1.6749,1.675,191300000.0
2009-11-12 16:51:00,1.675,1.67535,1.6749,1.67525,221800000.0
2009-11-12 16:52:00,1.67525,1.67545,1.67505,1.67525,231000000.0
2009-11-12 16:53:00,1.6752,1.6756,1.6751,1.6754,200200000.0
2009-11-12 16:54:00,1.67535,1.67575,1.67525,1.6754,185900000.0
2009-11-12 16:55:00,1.67545,1.67565,1.6752,1.6755,318100000.0
2009-11-12 16:56:00,1.6755,1.6755,1.6749,1.67495,299000000.0
2009-11-12 16:57:00,1.67495,1.6752,1.6745,1.6746,390500000.0
2009-11-12 16:58:00,1.6746,1.6753,1.67445,1.6752,303100000.0
2009-11-12 16:59:00,1.6752,1.67555,1.67515,1.67525,204900000.0
2009-11-12 17:00:00,1.67525,1.67535,1.6748,1.67525,305500000.0
2009-11-12 17:01:00,1.67525,1.67525,1.6748,1.67505,164100000.0
2009-11-12 17:02:00,1.67505,1.6751,1.67475,1.67475,135300000.0
2009-11-12 17:03:00,1.67475,1.6748,1.6744,1.6746,130600000.0
2009-11-12 17:04:00,1.6747,1.6753,1.6745,1.67525,250500000.0
2009-11-12 17:05:00,1.67525,1.6759,1.6751,1.6758,326300000.0
2009-11-12 17:06:00,1.67575,1.67635,1.67535,1.67575,181900000.0
2009-11-12 17:07:00,1.67575,1.6762,1.67575,1.67615,248600000.0
2009-11-12 17:08:00,1.67615,1.6765,1.67605,1.67645,279000000.0
2009-11-12 17:09:00,1.6765,1.6767,1.6762,1.6765,277100000.0
2009-11-12 17:10:00,1.6765,1.67745,1.67635,1.67715,391800000.0
2009-11-12 17:11:00,1.67715,1.67775,1.67715,1.67775,248700000.0
2009-11-12 17:12:00,1.6778,1.6787,1.6778,1.6787,301300000.0
2009-11-12 17:13:00,1.67875,1.6791,1.6781,1.67905,232200000.0
2009-11-12 17:14:00,1.67905,1.68035,1.67905,1.68035,281000000.0
2009-11-12 17:15:00,1.6804,1.6805,1.67945,1.6795,334300000.0
2009-11-12 17:16:00,1.67945,1.6799,1.6792,1.6798,397200000.0
2009-11-12 17:17:00,1.6798,1.67985,1.6794,1.67975,344900000.0
2009-11-12 17:18:00,1.6798,1.67985,1.67925,1.67945,288200000.0
2009-11-12 17:19:00,1.67945,1.6802,1.67935,1.6799,437400000.0
2009-11-12 17:20:00,1.67995,1.6805,1.6799,1.6801,376400000.0
2009-11-12 17:21:00,1.68015,1.6802,1.67965,1.68015,385100000.0
2009-11-12 17:22:00,1.68015,1.68055,1.6801,1.6801,399300000.0
2009-11-12 17:23:00,1.6801,1.6806,1.6801,1.6804,299000000.0
2009-11-12 17:24:00,1.6804,1.68085,1.68025,1.68075,391800000.0
2009-11-12 17:25:00,1.68075,1.68105,1.68035,1.6804,254300000.0
2009-11-12 17:26:00,1.68045,1.6805,1.67985,1.68,337000000.0
2009-11-12 17:27:00,1.67995,1.68005,1.67985,1.68,228500000.0
2009-11-12 17:28:00,1.68,1.68005,1.6798,1.67985,290600000.0
2009-11-12 17:29:00,1.6799,1.68015,1.67985,1.68015,270000000.0
2009-11-12 17:30:00,1.68015,1.68055,1.6801,1.6805,437300000.0
2009-11-12 17:31:00,1.6805,1.68085,1.68035,1.68075,370700000.0
2009-11-12 17:32:00,1.6807,1.6808,1.6805,1.68065,176100000.0
2009-11-12 17:33:00,1.68065,1.6809,1.68055,1.68075,275500000.0
2009-11-12 17:34:00,1.68075,1.68105,1.6806,1.681,268500000.0
2009-11-12 17:35:00,1.68105,1.68125,1.6809,1.6812,216200000.0
2009-11-12 17:36:00,1.68115,1.6813,1.6809,1.6809,221900000.0
2009-11-12 17:37:00,1.6809,1.68105,1.68085,1.68095,284200000.0
2009-11-12 17:38:00,1.68095,1.68105,1.6805,1.6806,207800000.0
2009-11-12 17:39:00,1.68065,1.6807,1.6803,1.6807,176100000.0
2009-11-12 17:40:00,1.6807,1.68185,1.6807,1.68125,246400000.0
2009-11-12 17:41:00,1.68125,1.6815,1.6812,1.6813,229800000.0
2009-11-12 17:42:00,1.68125,1.68145,1.68115,1.68125,298300000.0
2009-11-12 17:43:00,1.68125,1.6815,1.6811,1.68125,245300000.0
2009-11-12 17:44:00,1.68125,1.68135,1.6807,1.6807,255800000.0
2009-11-12 17:45:00,1.6807,1.68095,1.68065,1.6807,232800000.0
2009-11-12 17:46:00,1.6807,1.6808,1.68055,1.6807,168500000.0
2009-11-12 17:47:00,1.6806,1.68065,1.68015,1.68015,140500000.0
2009-11-12 17:48:00,1.6802,1.6803,1.68005,1.68005,168600000.0
2009-11-12 17:49:00,1.68,1.6804,1.67995,1.68035,210800000.0
2009-11-12 17:50:00,1.6803,1.6804,1.6799,1.68,134100000.0
2009-11-12 17:51:00,1.67995,1.67995,1.6791,1.6793,210500000.0
2009-11-12 17:52:00,1.6793,1.67945,1.67915,1.6794,154500000.0
2009-11-12 17:53:00,1.6794,1.67945,1.67895,1.67895,150500000.0
2009-11-12 17:54:00,1.67895,1.6792,1.67885,1.679,189400000.0
2009-11-12 17:55:00,1.6791,1.6794,1.679,1.6793,171000000.0
2009-11-12 17:56:00,1.67925,1.6793,1.6789,1.6789,191000000.0
2009-11-12 17:57:00,1.67895,1.6791,1.67875,1.6789,245200000.0
2009-11-12 17:58:00,1.6789,1.6794,1.6788,1.6791,293900000.0
2009-11-12 17:59:00,1.6791,1.67925,1.67875,1.6791,438200000.0
2009-11-12 18:00:00,1.6791,1.67945,1.67895,1.6793,307600000.0
2009-11-12 18:01:00,1.6794,1.67955,1.6791,1.6792,324600000.0
2009-11-12 18:02:00,1.67915,1.67935,1.67875,1.6788,213400000.0
2009-11-12 18:03:00,1.6788,1.67955,1.67875,1.6795,197700000.0
2009-11-12 18:04:00,1.6795,1.67965,1.67885,1.6791,193100000.0
2009-11-12 18:05:00,1.6791,1.6794,1.67905,1.67935,179400000.0
2009-11-12 18:06:00,1.67935,1.6794,1.67915,1.67935,158300000.0
2009-11-12 18:07:00,1.67935,1.67965,1.6789,1.6791,187500000.0
2009-11-12 18:08:00,1.67915,1.6795,1.6791,1.6793,247700000.0
2009-11-12 18:09:00,1.6793,1.67955,1.67925,1.67925,189100000.0
2009-11-12 18:10:00,1.67925,1.6795,1.679,1.6795,281000000.0
2009-11-12 18:11:00,1.6795,1.67965,1.67915,1.6795,292500000.0
2009-11-12 18:12:00,1.6795,1.6797,1.67935,1.6797,351700000.0
2009-11-12 18:13:00,1.6797,1.67985,1.6792,1.6795,321600000.0
2009-11-12 18:14:00,1.6795,1.67975,1.67885,1.67975,267500000.0
2009-11-12 18:15:00,1.6797,1.68,1.67925,1.67935,339800000.0
2009-11-12 18:16:00,1.6792,1.67975,1.6791,1.67975,274700000.0
2009-11-12 18:17:00,1.6797,1.6802,1.6797,1.68005,322400000.0
2009-11-12 18:18:00,1.68005,1.68005,1.6796,1.6796,253700000.0
2009-11-12 18:19:00,1.67955,1.67965,1.67905,1.67925,285900000.0
2009-11-12 18:20:00,1.67925,1.67945,1.679,1.6792,369800000.0
2009-11-12 18:21:00,1.6792,1.6795,1.67915,1.6793,206500000.0
2009-11-12 18:22:00,1.6793,1.6796,1.6793,1.6796,243400000.0
2009-11-12 18:23:00,1.67955,1.68,1.67955,1.67985,166000000.0
2009-11-12 18:24:00,1.67985,1.68045,1.67985,1.6802,230000000.0
2009-11-12 18:25:00,1.68015,1.68065,1.6801,1.68045,214300000.0
2009-11-12 18:26:00,1.6804,1.68055,1.68,1.68015,150100000.0
2009-11-12 18:27:00,1.6801,1.68045,1.68,1.68035,219300000.0
2009-11-12 18:28:00,1.6804,1.6804,1.68015,1.6802,217100000.0
2009-11-12 18:29:00,1.6802,1.68045,1.6797,1.6797,164300000.0
2009-11-12 18:30:00,1.6797,1.68025,1.67945,1.68025,266200000.0
2009-11-12 18:31:00,1.68025,1.68035,1.67995,1.68,204100000.0
2009-11-12 18:32:00,1.68,1.68045,1.67995,1.68045,188400000.0
2009-11-12 18:33:00,1.68045,1.6809,1.6803,1.68055,318800000.0
2009-11-12 18:34:00,1.6806,1.68075,1.6803,1.6803,274300000.0
2009-11-12 18:35:00,1.68035,1.6804,1.68,1.68035,276600000.0
2009-11-12 18:36:00,1.68035,1.68045,1.67995,1.6801,322200000.0
2009-11-12 18:37:00,1.68005,1.68005,1.67985,1.6799,249900000.0
2009-11-12 18:38:00,1.6799,1.68075,1.67985,1.6806,316700000.0
2009-11-12 18:39:00,1.6806,1.6807,1.68045,1.6806,257300000.0
2009-11-12 18:40:00,1.6806,1.68075,1.6802,1.6802,212300000.0
2009-11-12 18:41:00,1.6802,1.6805,1.68,1.6805,262200000.0
2009-11-12 18:42:00,1.68055,1.68075,1.6804,1.6805,160000000.0
2009-11-12 18:43:00,1.6805,1.6805,1.6801,1.6802,186800000.0
2009-11-12 18:44:00,1.6802,1.68025,1.68,1.68005,190100000.0
2009-11-12 18:45:00,1.6802,1.68025,1.6796,1.6797,185400000.0
2009-11-12 18:46:00,1.67965,1.6797,1.67955,1.6796,234200000.0
2009-11-12 18:47:00,1.6796,1.6798,1.67955,1.6798,160200000.0
2009-11-12 18:48:00,1.6798,1.68005,1.67975,1.67985,356400000.0
2009-11-12 18:49:00,1.6799,1.67995,1.67975,1.6799,211900000.0
2009-11-12 18:50:00,1.6799,1.6803,1.67985,1.68,224500000.0
2009-11-12 18:51:00,1.67995,1.68,1.67975,1.67995,125600000.0
2009-11-12 18:52:00,1.6799,1.6801,1.67975,1.6801,164300000.0
2009-11-12 18:53:00,1.6801,1.6801,1.67975,1.67995,120500000.0
2009-11-12 18:54:00,1.67995,1.6805,1.67985,1.68015,206000000.0
2009-11-12 18:55:00,1.68015,1.6805,1.68,1.68035,350300000.0
2009-11-12 18:56:00,1.68035,1.6805,1.68015,1.6803,185600000.0
2009-11-12 18:57:00,1.68035,1.6807,1.68035,1.6805,117200000.0
2009-11-12 18:58:00,1.68055,1.68095,1.6805,1.6809,172300000.0
2009-11-12 18:59:00,1.6808,1.68115,1.68075,1.68115,246400000.0
2009-11-12 19:00:00,1.68125,1.6814,1.681,1.6811,182200000.0
2009-11-12 19:01:00,1.68105,1.68125,1.68075,1.6809,150900000.0
2009-11-12 19:02:00,1.6809,1.681,1.68075,1.6808,202000000.0
2009-11-12 19:03:00,1.68075,1.68075,1.68075,1.68075,30600000.0
2009-11-12 19:04:00,1.6806,1.6809,1.6806,1.6808,67400000.0
2009-11-12 19:05:00,1.6808,1.68105,1.68075,1.6809,144900000.0
2009-11-12 19:06:00,1.6809,1.6823,1.68085,1.6823,187400000.0
2009-11-12 19:07:00,1.6823,1.68305,1.6822,1.6825,214800000.0
2009-11-12 19:08:00,1.6825,1.68265,1.68235,1.68255,78400000.0
2009-11-12 19:09:00,1.68255,1.6828,1.68245,1.6825,169600000.0
2009-11-12 19:10:00,1.68245,1.68275,1.68235,1.68235,207900000.0
2009-11-12 19:11:00,1.68235,1.68245,1.6821,1.6821,157600000.0
2009-11-12 19:12:00,1.68205,1.6825,1.68205,1.68215,233000000.0
2009-11-12 19:13:00,1.6822,1.6823,1.6818,1.6818,133600000.0
2009-11-12 19:14:00,1.68175,1.68195,1.68145,1.6815,155500000.0
2009-11-12 19:15:00,1.6815,1.68155,1.6813,1.6814,253500000.0
2009-11-12 19:16:00,1.6814,1.68145,1.68125,1.68145,215500000.0
2009-11-12 19:17:00,1.68145,1.68175,1.6812,1.6812,194600000.0
2009-11-12 19:18:00,1.6812,1.6813,1.68105,1.68115,244600000.0
2009-11-12 19:19:00,1.68115,1.6813,1.6811,1.6811,225900000.0
2009-11-12 19:20:00,1.6811,1.68145,1.6811,1.6814,194100000.0
2009-11-12 19:21:00,1.68135,1.6814,1.6812,1.6813,296700000.0
2009-11-12 19:22:00,1.6813,1.6815,1.68125,1.68125,180000000.0
2009-11-12 19:23:00,1.6813,1.68135,1.68095,1.6811,213500000.0
2009-11-12 19:24:00,1.6811,1.68145,1.6809,1.6813,198600000.0
2009-11-12 19:25:00,1.6813,1.68135,1.68115,1.68115,140000000.0
2009-11-12 19:26:00,1.6812,1.6812,1.68115,1.6812,113600000.0
2009-11-12 19:27:00,1.6812,1.6812,1.68115,1.68115,74400000.0
2009-11-12 19:28:00,1.68115,1.6812,1.6809,1.6811,193200000.0
2009-11-12 19:29:00,1.6811,1.68125,1.6811,1.6812,144500000.0
2009-11-12 19:30:00,1.6812,1.68175,1.6812,1.68125,306500000.0
2009-11-12 19:31:00,1.68125,1.6816,1.6812,1.68155,166100000.0
2009-11-12 19:32:00,1.6815,1.68165,1.68135,1.6815,314300000.0
2009-11-12 19:33:00,1.6815,1.6817,1.6814,1.68165,332000000.0
2009-11-12 19:34:00,1.6816,1.6819,1.6815,1.68185,187900000.0
2009-11-12 19:35:00,1.68185,1.68195,1.6818,1.6819,212900000.0
2009-11-12 19:36:00,1.6819,1.6821,1.6819,1.68195,169100000.0
2009-11-12 19:37:00,1.682,1.68205,1.68175,1.68185,152400000.0
2009-11-12 19:38:00,1.6818,1.682,1.6818,1.6819,133900000.0
2009-11-12 19:39:00,1.6819,1.68195,1.68185,1.6819,127800000.0
2009-11-12 19:40:00,1.6819,1.68195,1.68185,1.68185,62100000.0
2009-11-12 19:41:00,1.68185,1.682,1.6818,1.682,217000000.0
2009-11-12 19:42:00,1.68205,1.6821,1.6819,1.68195,199200000.0
2009-11-12 19:43:00,1.68195,1.6822,1.6819,1.68195,253900000.0
2009-11-12 19:44:00,1.68195,1.68215,1.68195,1.68205,112600000.0
2009-11-12 19:45:00,1.68205,1.68205,1.6819,1.682,135800000.0
2009-11-12 19:46:00,1.68205,1.6822,1.682,1.68205,298400000.0
2009-11-12 19:47:00,1.68205,1.6822,1.68195,1.682,313500000.0
2009-11-12 19:48:00,1.68205,1.6821,1.6819,1.68195,79000000.0
2009-11-12 19:49:00,1.6819,1.68235,1.68185,1.6821,184500000.0
2009-11-12 19:50:00,1.68205,1.6821,1.6819,1.68205,165000000.0
2009-11-12 19:51:00,1.6821,1.68215,1.68185,1.682,166100000.0
2009-11-12 19:52:00,1.682,1.6822,1.682,1.6822,62900000.0
2009-11-12 19:53:00,1.6822,1.68235,1.682,1.68235,175500000.0
2009-11-12 19:54:00,1.68235,1.6825,1.68195,1.682,213000000.0
2009-11-12 19:55:00,1.68195,1.6821,1.6818,1.6821,198900000.0
2009-11-12 19:56:00,1.68205,1.6821,1.68185,1.682,165500000.0
2009-11-12 19:57:00,1.682,1.6822,1.68195,1.6821,221700000.0
2009-11-12 19:58:00,1.6821,1.6821,1.68185,1.6819,274700000.0
2009-11-12 19:59:00,1.6818,1.682,1.6812,1.68125,281000000.0
2009-11-12 20:00:00,1.68125,1.68145,1.68115,1.68145,290700000.0
2009-11-12 20:01:00,1.68145,1.6815,1.6812,1.6812,210100000.0
2009-11-12 20:02:00,1.68115,1.68135,1.68095,1.68125,288500000.0
2009-11-12 20:03:00,1.68125,1.6815,1.681,1.6813,236700000.0
2009-11-12 20:04:00,1.68125,1.68135,1.6806,1.68065,107500000.0
2009-11-12 20:05:00,1.68065,1.68085,1.68055,1.68065,188400000.0
2009-11-12 20:06:00,1.68065,1.6808,1.68065,1.6807,192300000.0
2009-11-12 20:07:00,1.6807,1.6811,1.6803,1.6807,372300000.0
2009-11-12 20:08:00,1.6807,1.6811,1.6804,1.6811,303600000.0
2009-11-12 20:09:00,1.68105,1.6818,1.68105,1.68175,296200000.0
2009-11-12 20:10:00,1.6817,1.68175,1.68145,1.6815,203800000.0
2009-11-12 20:11:00,1.6815,1.68155,1.6813,1.68145,95000000.0
2009-11-12 20:12:00,1.68145,1.6818,1.68125,1.68165,149500000.0
2009-11-12 20:13:00,1.68165,1.68175,1.68145,1.6816,161700000.0
2009-11-12 20:14:00,1.68165,1.68165,1.68145,1.68155,126500000.0
2009-11-12 20:15:00,1.6815,1.6817,1.68145,1.6817,95000000.0
2009-11-12 20:16:00,1.6817,1.6819,1.6816,1.68165,136200000.0
2009-11-12 20:17:00,1.68165,1.68215,1.6816,1.68185,179700000.0
2009-11-12 20:18:00,1.68185,1.68185,1.6812,1.68145,248400000.0
2009-11-12 20:19:00,1.68145,1.6817,1.68125,1.68125,133200000.0
2009-11-12 20:20:00,1.68125,1.68215,1.68125,1.6817,166000000.0
2009-11-12 20:21:00,1.6817,1.68195,1.6817,1.6819,73400000.0
2009-11-12 20:22:00,1.68185,1.6819,1.68175,1.6818,82200000.0
2009-11-12 20:23:00,1.6818,1.682,1.6817,1.6817,90600000.0
2009-11-12 20:24:00,1.68165,1.68185,1.68155,1.68185,167600000.0
2009-11-12 20:25:00,1.6818,1.6818,1.6814,1.6818,151100000.0
2009-11-12 20:26:00,1.6817,1.6821,1.68165,1.6821,116200000.0
2009-11-12 20:27:00,1.68215,1.6823,1.68155,1.6819,167100000.0
2009-11-12 20:28:00,1.6819,1.68205,1.68175,1.68175,145200000.0
2009-11-12 20:29:00,1.6817,1.68235,1.6817,1.6822,233600000.0
2009-11-12 20:30:00,1.6822,1.68265,1.68205,1.6826,146200000.0
2009-11-12 20:31:00,1.6826,1.6827,1.68245,1.68265,199600000.0
2009-11-12 20:32:00,1.6826,1.6828,1.68245,1.6827,179400000.0
2009-11-12 20:33:00,1.6827,1.68285,1.68265,1.6827,224900000.0
2009-11-12 20:34:00,1.6827,1.6827,1.68235,1.6825,167800000.0
2009-11-12 20:35:00,1.68255,1.6828,1.68255,1.68255,166000000.0
2009-11-12 20:36:00,1.68255,1.6827,1.68245,1.6827,84000000.0
2009-11-12 20:37:00,1.6827,1.68285,1.6826,1.68265,106800000.0
2009-11-12 20:38:00,1.68265,1.6827,1.6825,1.68255,70800000.0
2009-11-12 20:39:00,1.6826,1.6828,1.6825,1.68275,99300000.0
2009-11-12 20:40:00,1.6827,1.68295,1.68265,1.68265,185400000.0
2009-11-12 20:41:00,1.68265,1.68295,1.6826,1.68295,91400000.0
2009-11-12 20:42:00,1.68295,1.6835,1.68275,1.6834,86600000.0
2009-11-12 20:43:00,1.6834,1.6835,1.68325,1.68345,128100000.0
2009-11-12 20:44:00,1.68345,1.68435,1.68335,1.68425,177900000.0
2009-11-12 20:45:00,1.68425,1.6843,1.6839,1.6843,96000000.0
2009-11-12 20:46:00,1.6843,1.6844,1.68385,1.6842,271100000.0
2009-11-12 20:47:00,1.6842,1.6842,1.68395,1.6841,127100000.0
2009-11-12 20:48:00,1.6841,1.68445,1.6841,1.68445,152900000.0
2009-11-12 20:49:00,1.68445,1.6847,1.6843,1.68435,110700000.0
2009-11-12 20:50:00,1.6843,1.68435,1.68415,1.68415,90700000.0
2009-11-12 20:51:00,1.6842,1.68425,1.68385,1.6841,122500000.0
2009-11-12 20:52:00,1.6841,1.6843,1.684,1.684,86900000.0
2009-11-12 20:53:00,1.68395,1.6841,1.6839,1.68405,112500000.0
2009-11-12 20:54:00,1.68415,1.68415,1.6838,1.6839,135200000.0
2009-11-12 20:55:00,1.68385,1.684,1.68375,1.68385,104500000.0
2009-11-12 20:56:00,1.68385,1.68425,1.68375,1.68405,111400000.0
2009-11-12 20:57:00,1.6841,1.6843,1.684,1.68405,75700000.0
2009-11-12 20:58:00,1.684,1.6844,1.684,1.68435,66100000.0
2009-11-12 20:59:00,1.68435,1.6847,1.68435,1.6845,75500000.0
2009-11-12 21:00:00,1.6845,1.68455,1.68425,1.68435,77800000.0
2009-11-12 21:01:00,1.68435,1.6845,1.6843,1.6844,59300000.0
2009-11-12 21:02:00,1.6844,1.6844,1.68405,1.6841,81600000.0
2009-11-12 21:03:00,1.6841,1.6843,1.68395,1.6843,107000000.0
2009-11-12 21:04:00,1.6843,1.6843,1.6841,1.68415,67500000.0
2009-11-12 21:05:00,1.68415,1.6842,1.68405,1.68415,73800000.0
2009-11-12 21:06:00,1.68415,1.6843,1.684,1.68405,89500000.0
2009-11-12 21:07:00,1.68405,1.6843,1.68405,1.68415,112700000.0
2009-11-12 21:08:00,1.68415,1.6844,1.68395,1.6844,113700000.0
2009-11-12 21:09:00,1.68435,1.6844,1.68405,1.68425,95200000.0
2009-11-12 21:10:00,1.68415,1.6844,1.6841,1.6843,129400000.0
2009-11-12 21:11:00,1.68425,1.6846,1.68425,1.6846,99200000.0
2009-11-12 21:12:00,1.68445,1.6847,1.6844,1.6846,60400000.0
2009-11-12 21:13:00,1.68465,1.68465,1.68415,1.68445,170100000.0
2009-11-12 21:14:00,1.68445,1.68445,1.6841,1.6841,193500000.0
2009-11-12 21:15:00,1.6841,1.68435,1.68405,1.68415,144400000.0
2009-11-12 21:16:00,1.68425,1.6843,1.6841,1.6841,90100000.0
2009-11-12 21:17:00,1.6841,1.6849,1.6841,1.6845,166800000.0
2009-11-12 21:18:00,1.68445,1.68455,1.68435,1.68455,50300000.0
2009-11-12 21:19:00,1.6845,1.6846,1.6844,1.6846,132800000.0
2009-11-12 21:20:00,1.6846,1.68465,1.6844,1.68465,224500000.0
2009-11-12 21:21:00,1.6847,1.68495,1.68465,1.68475,219000000.0
2009-11-12 21:22:00,1.6847,1.6847,1.68445,1.68445,84000000.0
2009-11-12 21:23:00,1.68455,1.68465,1.6844,1.68445,88200000.0
2009-11-12 21:24:00,1.68445,1.68475,1.68445,1.6847,88900000.0
2009-11-12 21:25:00,1.6847,1.68475,1.6845,1.68455,167000000.0
2009-11-12 21:26:00,1.6846,1.68465,1.68445,1.68445,120600000.0
2009-11-12 21:27:00,1.6844,1.6845,1.6844,1.68445,61500000.0
2009-11-12 21:28:00,1.68445,1.6845,1.6843,1.68435,141200000.0
2009-11-12 21:29:00,1.6844,1.6846,1.68435,1.6844,124400000.0
2009-11-12 21:30:00,1.6844,1.68445,1.6843,1.6844,29900000.0
2009-11-12 21:31:00,1.68435,1.6844,1.68415,1.6842,42000000.0
2009-11-12 21:32:00,1.6842,1.68425,1.68395,1.68415,117900000.0
2009-11-12 21:33:00,1.68415,1.68415,1.68395,1.68395,68700000.0
2009-11-12 21:34:00,1.68395,1.6841,1.68395,1.684,143400000.0
2009-11-12 21:35:00,1.68405,1.68405,1.684,1.684,10900000.0
2009-11-12 21:36:00,1.68405,1.6842,1.68395,1.68405,72500000.0
2009-11-12 21:37:00,1.68405,1.68415,1.6839,1.68415,49800000.0
2009-11-12 21:38:00,1.68415,1.6845,1.6841,1.6842,138400000.0
2009-11-12 21:39:00,1.68425,1.68445,1.68365,1.68375,141100000.0
2009-11-12 21:40:00,1.68375,1.68415,1.68375,1.68385,107700000.0
2009-11-12 21:41:00,1.6839,1.68415,1.68385,1.68415,127000000.0
2009-11-12 21:42:00,1.68405,1.68415,1.6839,1.68395,86400000.0
2009-11-12 21:43:00,1.6839,1.684,1.6838,1.68385,147500000.0
2009-11-12 21:44:00,1.68385,1.684,1.68365,1.68385,56100000.0
2009-11-12 21:45:00,1.6838,1.6842,1.6836,1.68415,141000000.0
2009-11-12 21:46:00,1.6842,1.68425,1.6836,1.68365,182000000.0
2009-11-12 21:47:00,1.68365,1.6841,1.68365,1.68395,98800000.0
2009-11-12 21:48:00,1.684,1.6841,1.6836,1.68365,78200000.0
2009-11-12 21:49:00,1.6837,1.6839,1.6836,1.6838,69400000.0
2009-11-12 21:50:00,1.68385,1.68405,1.68375,1.68385,159100000.0
2009-11-12 21:51:00,1.68385,1.684,1.68375,1.68395,120200000.0
2009-11-12 21:52:00,1.684,1.68405,1.6838,1.6839,116200000.0
2009-11-12 21:53:00,1.6839,1.68415,1.6839,1.68405,171900000.0
2009-11-12 21:54:00,1.68405,1.6841,1.6839,1.6841,113300000.0
2009-11-12 21:55:00,1.68405,1.6841,1.6837,1.6837,126400000.0
2009-11-12 21:56:00,1.6837,1.6837,1.68355,1.68365,111400000.0
2009-11-12 21:57:00,1.68365,1.68375,1.68355,1.6836,110400000.0
2009-11-12 21:58:00,1.6836,1.6837,1.6835,1.6836,115700000.0
2009-11-12 21:59:00,1.6836,1.6837,1.68345,1.6837,74800000.0
2009-11-12 22:00:00,1.68375,1.6843,1.68375,1.6842,68200000.0
2009-11-12 22:01:00,1.6842,1.68425,1.68405,1.6841,59000000.0
2009-11-12 22:02:00,1.6841,1.6842,1.68405,1.68415,58900000.0
2009-11-12 22:03:00,1.68415,1.6842,1.6841,1.68415,90100000.0
2009-11-12 22:04:00,1.68415,1.6843,1.68405,1.68415,147400000.0
2009-11-12 22:05:00,1.6842,1.68455,1.68415,1.68445,236000000.0
2009-11-12 22:06:00,1.68445,1.6846,1.68425,1.6845,150200000.0
2009-11-12 22:07:00,1.68445,1.68455,1.6844,1.68445,77100000.0
2009-11-12 22:08:00,1.6844,1.68475,1.6844,1.6846,125400000.0
2009-11-12 22:09:00,1.6846,1.6852,1.6846,1.68505,131900000.0
2009-11-12 22:10:00,1.68505,1.68505,1.6848,1.68485,211700000.0
2009-11-12 22:11:00,1.68485,1.68495,1.68465,1.68465,116300000.0
2009-11-12 22:12:00,1.68465,1.68475,1.68455,1.68455,183800000.0
2009-11-12 22:13:00,1.68455,1.68475,1.6845,1.6847,120000000.0
2009-11-12 22:14:00,1.6847,1.6847,1.68435,1.6844,80600000.0
2009-11-12 22:15:00,1.68445,1.68445,1.6842,1.68435,60100000.0
2009-11-12 22:16:00,1.68435,1.68435,1.684,1.68405,160000000.0
2009-11-12 22:17:00,1.68405,1.6844,1.68405,1.68435,101700000.0
2009-11-12 22:18:00,1.68435,1.6845,1.6843,1.6844,56100000.0
2009-11-12 22:19:00,1.6844,1.68445,1.6842,1.6844,221300000.0
2009-11-12 22:20:00,1.6844,1.6846,1.68435,1.68455,100700000.0
2009-11-12 22:21:00,1.68455,1.68455,1.68445,1.6845,130300000.0
2009-11-12 22:22:00,1.6845,1.68455,1.6843,1.6843,64800000.0
2009-11-12 22:23:00,1.68435,1.6844,1.68435,1.6844,39000000.0
2009-11-12 22:24:00,1.68435,1.68435,1.6842,1.6843,56200000.0
2009-11-12 22:25:00,1.6843,1.68435,1.6841,1.6841,55200000.0
2009-11-12 22:26:00,1.684,1.6841,1.684,1.68405,90200000.0
2009-11-12 22:27:00,1.68405,1.6843,1.68405,1.68425,137200000.0
2009-11-12 22:28:00,1.68425,1.6852,1.68395,1.6851,164700000.0
2009-11-12 22:29:00,1.68505,1.68525,1.6847,1.68505,369600000.0
2009-11-12 22:30:00,1.68505,1.68565,1.68485,1.6854,291700000.0
2009-11-12 22:31:00,1.6854,1.6857,1.68485,1.68515,288900000.0
2009-11-12 22:32:00,1.68525,1.6863,1.68515,1.6862,215400000.0
2009-11-12 22:33:00,1.6862,1.68675,1.6861,1.68655,173100000.0
2009-11-12 22:34:00,1.68655,1.6867,1.68605,1.68605,173700000.0
2009-11-12 22:35:00,1.68615,1.68755,1.68615,1.68745,392700000.0
2009-11-12 22:36:00,1.6875,1.68815,1.68745,1.68805,369100000.0
2009-11-12 22:37:00,1.68805,1.6881,1.68725,1.6874,233600000.0
2009-11-12 22:38:00,1.6874,1.6878,1.68725,1.68775,328400000.0
2009-11-12 22:39:00,1.6877,1.68815,1.68765,1.688,327300000.0
2009-11-12 22:40:00,1.688,1.6883,1.68775,1.6883,292200000.0
2009-11-12 22:41:00,1.68825,1.68865,1.68825,1.6885,214000000.0
2009-11-12 22:42:00,1.6885,1.6886,1.6883,1.68835,259500000.0
2009-11-12 22:43:00,1.68835,1.68845,1.68795,1.68795,180700000.0
2009-11-12 22:44:00,1.688,1.6883,1.68785,1.6881,205600000.0
2009-11-12 22:45:00,1.6881,1.6882,1.68795,1.688,196500000.0
2009-11-12 22:46:00,1.688,1.68835,1.68795,1.68835,161200000.0
2009-11-12 22:47:00,1.6883,1.6883,1.68795,1.6882,149100000.0
2009-11-12 22:48:00,1.6882,1.6882,1.68795,1.68795,163000000.0
2009-11-12 22:49:00,1.68795,1.688,1.6878,1.6879,209100000.0
2009-11-12 22:50:00,1.68785,1.68815,1.68785,1.6879,188200000.0
2009-11-12 22:51:00,1.6879,1.68805,1.6878,1.68805,112400000.0
2009-11-12 22:52:00,1.68805,1.6881,1.6879,1.6879,160600000.0
2009-11-12 22:53:00,1.6879,1.688,1.6878,1.68785,143200000.0
2009-11-12 22:54:00,1.68785,1.68785,1.68755,1.6876,204000000.0
2009-11-12 22:55:00,1.68765,1.68765,1.6875,1.68765,75900000.0
2009-11-12 22:56:00,1.68765,1.68765,1.68745,1.6876,205700000.0
2009-11-12 22:57:00,1.6875,1.68775,1.68735,1.68775,165300000.0
2009-11-12 22:58:00,1.68775,1.6878,1.6876,1.6878,137600000.0
2009-11-12 22:59:00,1.68775,1.6878,1.68765,1.6877,85500000.0
2009-11-12 23:00:00,1.6876,1.68765,1.68735,1.68745,164700000.0
2009-11-12 23:01:00,1.68745,1.68785,1.68745,1.68785,47500000.0
2009-11-12 23:02:00,1.68785,1.6879,1.68775,1.6879,35200000.0
2009-11-12 23:03:00,1.68785,1.688,1.68775,1.68775,34400000.0
2009-11-12 23:04:00,1.68785,1.6879,1.68725,1.6874,79400000.0
2009-11-12 23:05:00,1.6874,1.68755,1.68735,1.6875,46500000.0
2009-11-12 23:06:00,1.68755,1.68785,1.68755,1.68775,35800000.0
2009-11-12 23:07:00,1.6877,1.68785,1.6876,1.68775,45500000.0
2009-11-12 23:08:00,1.6877,1.6877,1.68745,1.68745,57900000.0
2009-11-12 23:09:00,1.68745,1.6876,1.68725,1.68745,64800000.0
2009-11-12 23:10:00,1.68745,1.6876,1.6873,1.68735,60200000.0
2009-11-12 23:11:00,1.68735,1.6877,1.68735,1.6876,114600000.0
2009-11-12 23:12:00,1.6876,1.6878,1.68735,1.6878,63500000.0
2009-11-12 23:13:00,1.68785,1.68785,1.68775,1.68785,8000000.0
2009-11-12 23:14:00,1.6878,1.68785,1.68775,1.68775,12000000.0
2009-11-12 23:15:00,1.6878,1.68815,1.68765,1.68815,119300000.0
2009-11-12 23:16:00,1.6881,1.6881,1.6879,1.68795,31600000.0
2009-11-12 23:17:00,1.68795,1.68805,1.68795,1.688,13200000.0
2009-11-12 23:18:00,1.688,1.68805,1.68795,1.68795,33100000.0
2009-11-12 23:19:00,1.68795,1.6881,1.6879,1.688,25000000.0
2009-11-12 23:20:00,1.68795,1.68795,1.6877,1.68775,25800000.0
2009-11-12 23:21:00,1.6878,1.6879,1.68775,1.6879,15700000.0
2009-11-12 23:22:00,1.6879,1.68825,1.6879,1.68825,39400000.0
2009-11-12 23:23:00,1.68825,1.68845,1.68815,1.68835,58900000.0
2009-11-12 23:24:00,1.68845,1.68845,1.6883,1.6883,26600000.0
2009-11-12 23:25:00,1.68825,1.6883,1.6879,1.68795,43800000.0
2009-11-12 23:26:00,1.68805,1.68805,1.68785,1.6879,20300000.0
2009-11-12 23:27:00,1.68795,1.68795,1.68795,1.68795,18900000.0
2009-11-12 23:28:00,1.68795,1.68805,1.68795,1.68805,12600000.0
2009-11-12 23:29:00,1.68805,1.68805,1.6878,1.6879,30400000.0
2009-11-12 23:30:00,1.6879,1.6879,1.6876,1.68765,25000000.0
2009-11-12 23:31:00,1.68755,1.68765,1.68755,1.6876,31600000.0
2009-11-12 23:32:00,1.6876,1.6878,1.68745,1.68765,60200000.0
2009-11-12 23:33:00,1.6875,1.68775,1.6875,1.68775,73800000.0
2009-11-12 23:34:00,1.68775,1.68775,1.68745,1.68745,26800000.0
2009-11-12 23:35:00,1.68745,1.68765,1.6874,1.68755,24000000.0
2009-11-12 23:36:00,1.68755,1.68755,1.6874,1.68745,28200000.0
2009-11-12 23:37:00,1.68745,1.6877,1.6874,1.6876,76500000.0
2009-11-12 23:38:00,1.6874,1.6876,1.6874,1.6874,27800000.0
2009-11-12 23:39:00,1.68735,1.6876,1.68735,1.6875,19000000.0
2009-11-12 23:40:00,1.6875,1.6875,1.6873,1.6873,28900000.0
2009-11-12 23:41:00,1.6873,1.68745,1.68725,1.68745,15800000.0
2009-11-12 23:42:00,1.6874,1.6874,1.6873,1.6873,3000000.0
2009-11-12 23:43:00,1.6873,1.6873,1.68715,1.68715,14000000.0
2009-11-12 23:44:00,1.68715,1.6873,1.68715,1.68725,42800000.0
2009-11-12 23:45:00,1.68725,1.6873,1.68675,1.68705,81800000.0
2009-11-12 23:46:00,1.68705,1.6874,1.687,1.6871,76600000.0
2009-11-12 23:47:00,1.6871,1.68715,1.687,1.6871,32600000.0
2009-11-12 23:48:00,1.68705,1.6872,1.687,1.6872,91500000.0
2009-11-12 23:49:00,1.68715,1.6872,1.68715,1.6872,34600000.0
2009-11-12 23:50:00,1.6871,1.68725,1.6869,1.6869,109800000.0
2009-11-12 23:51:00,1.6869,1.6872,1.6869,1.68715,34300000.0
2009-11-12 23:52:00,1.6871,1.68715,1.687,1.68705,37000000.0
2009-11-12 23:53:00,1.68705,1.6871,1.6867,1.6868,32800000.0
2009-11-12 23:54:00,1.6869,1.687,1.68675,1.6869,45000000.0
2009-11-12 23:55:00,1.68665,1.6869,1.68645,1.6868,46800000.0
2009-11-12 23:56:00,1.68685,1.68695,1.68635,1.6869,80900000.0
2009-11-12 23:57:00,1.6869,1.6869,1.6869,1.6869,12000000.0
2009-11-12 23:58:00,1.6869,1.6869,1.68645,1.68655,47800000.0
2009-11-12 23:59:00,1.6866,1.68665,1.68625,1.68625,41400000.0
2009-11-13 00:00:00,1.68645,1.68665,1.68635,1.68665,50000000.0
2009-11-13 00:01:00,1.6867,1.6867,1.6857,1.6866,11000000.0
2009-11-13 00:02:00,1.68655,1.68655,1.68635,1.6865,17000000.0
2009-11-13 00:03:00,1.6866,1.6866,1.6862,1.68635,39600000.0
2009-11-13 00:04:00,1.68645,1.68665,1.6864,1.68655,17600000.0
2009-11-13 00:05:00,1.6866,1.6867,1.68605,1.68615,31000000.0
2009-11-13 00:06:00,1.6862,1.6867,1.68615,1.6865,35600000.0
2009-11-13 00:07:00,1.68645,1.68655,1.6863,1.6865,25000000.0
2009-11-13 00:08:00,1.6865,1.68665,1.6864,1.6866,47000000.0
2009-11-13 00:09:00,1.68655,1.6866,1.6863,1.68655,26000000.0
2009-11-13 00:10:00,1.68645,1.68645,1.68645,1.68645,2000000.0
2009-11-13 00:11:00,1.68645,1.6867,1.6861,1.68665,25000000.0
2009-11-13 00:12:00,1.6866,1.68665,1.6863,1.6864,20000000.0
2009-11-13 00:13:00,1.68635,1.68705,1.68625,1.687,51000000.0
2009-11-13 00:14:00,1.687,1.68715,1.687,1.68715,11400000.0
2009-11-13 00:15:00,1.6871,1.6873,1.6871,1.68715,22000000.0
2009-11-13 00:16:00,1.68715,1.68725,1.6869,1.68695,17400000.0
2009-11-13 00:17:00,1.68695,1.68695,1.68685,1.68685,10600000.0
2009-11-13 00:18:00,1.68695,1.6875,1.68695,1.68745,25400000.0
2009-11-13 00:19:00,1.6874,1.68745,1.6872,1.6872,30000000.0
2009-11-13 00:20:00,1.6873,1.6873,1.6871,1.6873,30000000.0
2009-11-13 00:21:00,1.6872,1.68735,1.6872,1.68735,11000000.0
2009-11-13 00:22:00,1.68735,1.6874,1.68725,1.68735,30000000.0
2009-11-13 00:23:00,1.68715,1.68715,1.6871,1.6871,4000000.0
2009-11-13 00:24:00,1.68705,1.6875,1.687,1.6875,31000000.0
2009-11-13 00:25:00,1.6876,1.6879,1.6875,1.6877,32000000.0
2009-11-13 00:26:00,1.6877,1.6878,1.6875,1.6876,28000000.0
2009-11-13 00:27:00,1.68755,1.6876,1.68755,1.68755,11000000.0
2009-11-13 00:28:00,1.6875,1.68755,1.6873,1.6875,25000000.0
2009-11-13 00:29:00,1.6875,1.68775,1.6874,1.68775,29000000.0
2009-11-13 00:30:00,1.68775,1.68795,1.6876,1.6879,52800000.0
2009-11-13 00:31:00,1.6878,1.68785,1.6878,1.6878,9000000.0
2009-11-13 00:32:00,1.68765,1.6878,1.68765,1.6877,30600000.0
2009-11-13 00:33:00,1.68775,1.68775,1.68765,1.6877,12100000.0
2009-11-13 00:34:00,1.6878,1.6881,1.68775,1.6881,30400000.0
2009-11-13 00:35:00,1.6881,1.68815,1.68775,1.68785,63900000.0
2009-11-13 00:36:00,1.6879,1.68815,1.6879,1.688,17400000.0
2009-11-13 00:37:00,1.6881,1.68815,1.688,1.6881,13000000.0
2009-11-13 00:38:00,1.68815,1.68815,1.68795,1.68805,25900000.0
2009-11-13 00:39:00,1.68805,1.68815,1.68795,1.68795,60800000.0
2009-11-13 00:40:00,1.688,1.6881,1.6877,1.6878,41500000.0
2009-11-13 00:41:00,1.6878,1.6879,1.68765,1.68765,43800000.0
2009-11-13 00:42:00,1.68765,1.68765,1.68765,1.68765,30000000.0
2009-11-13 00:43:00,1.68765,1.68765,1.68765,1.68765,13000000.0
2009-11-13 00:44:00,1.68765,1.68765,1.68765,1.68765,12000000.0
2009-11-13 00:45:00,1.68765,1.68765,1.68765,1.68765,2000000.0
2009-11-13 00:46:00,1.68765,1.68765,1.68755,1.68765,13700000.0
2009-11-13 00:47:00,1.68765,1.68765,1.68765,1.68765,28000000.0
2009-11-13 00:48:00,1.68765,1.68765,1.68765,1.68765,55000000.0
2009-11-13 00:49:00,1.68765,1.68765,1.68755,1.68765,24000000.0
2009-11-13 00:50:00,1.68765,1.68765,1.68695,1.68725,38700000.0
2009-11-13 00:51:00,1.68725,1.68725,1.68705,1.68705,28200000.0
2009-11-13 00:52:00,1.68705,1.6875,1.68675,1.6869,24800000.0
2009-11-13 00:53:00,1.6869,1.68705,1.6869,1.6869,24000000.0
2009-11-13 00:54:00,1.68695,1.6873,1.6869,1.68705,36600000.0
2009-11-13 00:55:00,1.68705,1.68705,1.68695,1.687,14000000.0
2009-11-13 00:56:00,1.687,1.68715,1.687,1.68715,19000000.0
2009-11-13 00:57:00,1.6871,1.68715,1.6871,1.68715,5000000.0
2009-11-13 00:58:00,1.68705,1.68715,1.68705,1.68705,19200000.0
2009-11-13 00:59:00,1.68705,1.68705,1.687,1.68705,19000000.0
2009-11-13 01:00:00,1.687,1.68705,1.68695,1.68695,10000000.0
2009-11-13 01:01:00,1.68695,1.68695,1.68645,1.6868,40600000.0
2009-11-13 01:02:00,1.68685,1.68705,1.68655,1.687,48600000.0
2009-11-13 01:03:00,1.6869,1.687,1.6869,1.68695,55000000.0
2009-11-13 01:04:00,1.6869,1.6869,1.6869,1.6869,21400000.0
2009-11-13 01:05:00,1.6869,1.6869,1.6869,1.6869,1400000.0
2009-11-13 01:06:00,1.68685,1.68685,1.6868,1.6868,14000000.0
2009-11-13 01:07:00,1.6868,1.6868,1.6868,1.6868,20600000.0
2009-11-13 01:08:00,1.6868,1.6868,1.68675,1.6868,32400000.0
2009-11-13 01:09:00,1.68675,1.68675,1.6863,1.68635,82000000.0
2009-11-13 01:10:00,1.68635,1.6864,1.68625,1.68635,40400000.0
2009-11-13 01:11:00,1.68635,1.68685,1.68635,1.6867,35200000.0
2009-11-13 01:12:00,1.68675,1.687,1.6867,1.687,21200000.0
2009-11-13 01:13:00,1.68695,1.687,1.68695,1.687,15400000.0
2009-11-13 01:14:00,1.68695,1.687,1.6869,1.6869,20200000.0
2009-11-13 01:15:00,1.6869,1.6869,1.68675,1.68675,30800000.0
2009-11-13 01:16:00,1.68675,1.68675,1.68665,1.6867,5000000.0
2009-11-13 01:17:00,1.6867,1.68685,1.6867,1.68685,9200000.0
2009-11-13 01:18:00,1.68685,1.687,1.68675,1.687,9200000.0
2009-11-13 01:19:00,1.687,1.687,1.68685,1.68695,9600000.0
2009-11-13 01:20:00,1.6869,1.687,1.6866,1.68675,41900000.0
2009-11-13 01:21:00,1.68675,1.6869,1.68675,1.68685,16800000.0
2009-11-13 01:22:00,1.68685,1.6869,1.68685,1.6869,9600000.0
2009-11-13 01:23:00,1.68685,1.6869,1.68685,1.6869,8400000.0
2009-11-13 01:24:00,1.6869,1.6869,1.68685,1.68685,2400000.0
2009-11-13 01:25:00,1.68685,1.68685,1.6868,1.6868,12800000.0
2009-11-13 01:26:00,1.6868,1.687,1.68675,1.68675,67900000.0
2009-11-13 01:27:00,1.6868,1.6868,1.68675,1.6868,21000000.0
2009-11-13 01:28:00,1.6868,1.6868,1.6866,1.6866,15800000.0
2009-11-13 01:29:00,1.68655,1.68655,1.68635,1.68655,39600000.0
2009-11-13 01:30:00,1.6866,1.68665,1.6865,1.6866,31800000.0
2009-11-13 01:31:00,1.6866,1.6866,1.68635,1.68655,42000000.0
2009-11-13 01:32:00,1.68655,1.6867,1.68635,1.6866,50600000.0
2009-11-13 01:33:00,1.6866,1.68665,1.68645,1.68655,35000000.0
2009-11-13 01:34:00,1.6866,1.6867,1.6865,1.6866,31000000.0
2009-11-13 01:35:00,1.68655,1.6868,1.6865,1.6868,38800000.0
2009-11-13 01:36:00,1.68675,1.6868,1.6867,1.6867,9600000.0
2009-11-13 01:37:00,1.6867,1.6868,1.6867,1.6867,13000000.0
2009-11-13 01:38:00,1.68675,1.68675,1.6866,1.68665,43400000.0
2009-11-13 01:39:00,1.68665,1.68675,1.68665,1.68675,16800000.0
2009-11-13 01:40:00,1.68675,1.68675,1.6866,1.6866,8800000.0
2009-11-13 01:41:00,1.6866,1.68665,1.6866,1.68665,5600000.0
2009-11-13 01:42:00,1.68665,1.68675,1.68665,1.68675,40800000.0
2009-11-13 01:43:00,1.68685,1.6869,1.6867,1.68675,54800000.0
2009-11-13 01:44:00,1.68675,1.68685,1.68665,1.68665,47500000.0
2009-11-13 01:45:00,1.6866,1.6866,1.68655,1.6866,35600000.0
2009-11-13 01:46:00,1.6866,1.68675,1.68625,1.6865,67600000.0
2009-11-13 01:47:00,1.68645,1.68655,1.68645,1.68645,23800000.0
2009-11-13 01:48:00,1.6865,1.6865,1.68625,1.68625,36300000.0
2009-11-13 01:49:00,1.6863,1.68645,1.6863,1.6863,34400000.0
2009-11-13 01:50:00,1.6863,1.68655,1.6863,1.68655,20000000.0
2009-11-13 01:51:00,1.6865,1.68655,1.6865,1.68655,7200000.0
2009-11-13 01:52:00,1.68645,1.6865,1.6864,1.6864,27000000.0
2009-11-13 01:53:00,1.6863,1.68655,1.6863,1.68655,28600000.0
2009-11-13 01:54:00,1.6865,1.68655,1.686,1.68605,60200000.0
2009-11-13 01:55:00,1.68605,1.6862,1.68595,1.6862,78800000.0
2009-11-13 01:56:00,1.6862,1.68645,1.6862,1.68625,52600000.0
2009-11-13 01:57:00,1.6862,1.68635,1.6862,1.68625,16800000.0
2009-11-13 01:58:00,1.68625,1.68625,1.68625,1.68625,15400000.0
2009-11-13 01:59:00,1.68625,1.6865,1.68615,1.68645,31000000.0
2009-11-13 02:00:00,1.68645,1.68645,1.68615,1.6862,66600000.0
2009-11-13 02:01:00,1.6862,1.6862,1.6861,1.68615,23800000.0
2009-11-13 02:02:00,1.6861,1.68635,1.68605,1.68615,144500000.0
2009-11-13 02:03:00,1.68615,1.6862,1.68595,1.68605,74800000.0
2009-11-13 02:04:00,1.68605,1.68615,1.68575,1.68615,94000000.0
2009-11-13 02:05:00,1.68615,1.68615,1.68615,1.68615,88000000.0
2009-11-13 02:06:00,1.68615,1.68615,1.68615,1.68615,99200000.0
2009-11-13 02:07:00,1.68615,1.68615,1.6855,1.68565,89400000.0
2009-11-13 02:08:00,1.6856,1.68575,1.68555,1.68575,57700000.0
2009-11-13 02:09:00,1.68575,1.68575,1.68555,1.68555,42600000.0
2009-11-13 02:10:00,1.68575,1.6858,1.68535,1.6857,96900000.0
2009-11-13 02:11:00,1.6857,1.68595,1.6857,1.68595,52500000.0
2009-11-13 02:12:00,1.68595,1.6862,1.68565,1.68565,87000000.0
2009-11-13 02:13:00,1.6856,1.6862,1.68555,1.68585,103300000.0
2009-11-13 02:14:00,1.68585,1.6859,1.6858,1.6858,23800000.0
2009-11-13 02:15:00,1.6858,1.68585,1.6857,1.68575,35000000.0
2009-11-13 02:16:00,1.6857,1.6859,1.68545,1.6855,69400000.0
2009-11-13 02:17:00,1.68545,1.68565,1.68525,1.6853,59400000.0
2009-11-13 02:18:00,1.68535,1.6855,1.68515,1.6852,105400000.0
2009-11-13 02:19:00,1.6852,1.68555,1.6851,1.68545,82600000.0
2009-11-13 02:20:00,1.68545,1.68555,1.6853,1.68535,74200000.0
2009-11-13 02:21:00,1.68525,1.68535,1.6851,1.68525,99600000.0
2009-11-13 02:22:00,1.68535,1.6858,1.68525,1.6856,110400000.0
2009-11-13 02:23:00,1.6856,1.686,1.6856,1.68595,71400000.0
2009-11-13 02:24:00,1.686,1.68615,1.68565,1.6861,81800000.0
2009-11-13 02:25:00,1.68615,1.6863,1.68605,1.6863,74500000.0
2009-11-13 02:26:00,1.6863,1.6865,1.68605,1.6865,119200000.0
2009-11-13 02:27:00,1.6865,1.6865,1.686,1.68645,82400000.0
2009-11-13 02:28:00,1.6865,1.6865,1.6861,1.68615,123600000.0
2009-11-13 02:29:00,1.6862,1.6863,1.68605,1.6861,55200000.0
2009-11-13 02:30:00,1.6861,1.68645,1.6861,1.68635,102000000.0
2009-11-13 02:31:00,1.68635,1.68655,1.68635,1.6864,86300000.0
2009-11-13 02:32:00,1.6864,1.6867,1.68635,1.68635,105800000.0
2009-11-13 02:33:00,1.6864,1.6866,1.68635,1.68635,131400000.0
2009-11-13 02:34:00,1.68645,1.6866,1.68635,1.68635,68000000.0
2009-11-13 02:35:00,1.68635,1.68685,1.68635,1.68665,79200000.0
2009-11-13 02:36:00,1.68665,1.68665,1.6864,1.68645,45600000.0
2009-11-13 02:37:00,1.68645,1.68655,1.68635,1.6864,43000000.0
2009-11-13 02:38:00,1.6865,1.6867,1.6864,1.6865,50000000.0
2009-11-13 02:39:00,1.6865,1.6865,1.68635,1.68635,83400000.0
2009-11-13 02:40:00,1.6864,1.68655,1.68635,1.68635,92800000.0
2009-11-13 02:41:00,1.68635,1.68665,1.68635,1.6865,56500000.0
2009-11-13 02:42:00,1.6865,1.68655,1.68635,1.68655,80000000.0
2009-11-13 02:43:00,1.68655,1.68665,1.68635,1.6866,54500000.0
2009-11-13 02:44:00,1.6866,1.6869,1.6866,1.6868,74100000.0
2009-11-13 02:45:00,1.6868,1.6868,1.68655,1.6867,67400000.0
2009-11-13 02:46:00,1.68665,1.6868,1.6866,1.68675,78200000.0
2009-11-13 02:47:00,1.68685,1.68685,1.6866,1.6867,46600000.0
2009-11-13 02:48:00,1.6867,1.68675,1.6866,1.6867,45600000.0
2009-11-13 02:49:00,1.68665,1.6867,1.68655,1.6866,45500000.0
2009-11-13 02:50:00,1.68665,1.6868,1.6866,1.6868,24000000.0
2009-11-13 02:51:00,1.6868,1.687,1.6866,1.6867,78800000.0
2009-11-13 02:52:00,1.68665,1.68675,1.6864,1.6867,110900000.0
2009-11-13 02:53:00,1.6867,1.6868,1.6866,1.6867,41800000.0
2009-11-13 02:54:00,1.6867,1.68675,1.68635,1.68635,70800000.0
2009-11-13 02:55:00,1.68635,1.68645,1.68635,1.68635,58300000.0
2009-11-13 02:56:00,1.68635,1.68635,1.68635,1.68635,26000000.0
2009-11-13 02:57:00,1.68635,1.68635,1.68635,1.68635,34400000.0
2009-11-13 02:58:00,1.68645,1.68645,1.68635,1.68635,22000000.0
2009-11-13 02:59:00,1.68635,1.68635,1.68635,1.68635,32000000.0
2009-11-13 03:00:00,1.68635,1.68635,1.68635,1.68635,27000000.0
2009-11-13 03:01:00,1.68635,1.68645,1.68635,1.68635,45000000.0
2009-11-13 03:02:00,1.68635,1.68645,1.68635,1.68635,30200000.0
2009-11-13 03:03:00,1.68635,1.6864,1.68635,1.68635,40000000.0
2009-11-13 03:04:00,1.68635,1.68635,1.68635,1.68635,27000000.0
2009-11-13 03:05:00,1.68635,1.68635,1.68635,1.68635,36000000.0
2009-11-13 03:06:00,1.68635,1.68635,1.68635,1.68635,14000000.0
2009-11-13 03:07:00,1.68635,1.68635,1.68635,1.68635,32000000.0
2009-11-13 03:08:00,1.68635,1.68635,1.68635,1.68635,5000000.0
2009-11-13 03:09:00,1.68635,1.6864,1.68635,1.68635,41000000.0
2009-11-13 03:10:00,1.68635,1.68635,1.68635,1.68635,33400000.0
2009-11-13 03:11:00,1.68635,1.68635,1.68635,1.68635,40000000.0
2009-11-13 03:12:00,1.68635,1.6864,1.68635,1.68635,54000000.0
2009-11-13 03:13:00,1.68635,1.6864,1.68635,1.68635,49600000.0
2009-11-13 03:14:00,1.68635,1.68655,1.68635,1.68635,44400000.0
2009-11-13 03:15:00,1.68635,1.68635,1.68565,1.6857,38300000.0
2009-11-13 03:16:00,1.68565,1.686,1.68565,1.68585,64500000.0
2009-11-13 03:17:00,1.68585,1.6861,1.6858,1.6858,53000000.0
2009-11-13 03:18:00,1.68585,1.68585,1.68575,1.68575,26600000.0
2009-11-13 03:19:00,1.6858,1.6858,1.68575,1.6858,8800000.0
2009-11-13 03:20:00,1.68575,1.6861,1.68575,1.68575,54600000.0
2009-11-13 03:21:00,1.68575,1.68575,1.68535,1.6854,92900000.0
2009-11-13 03:22:00,1.6854,1.6854,1.685,1.6852,94100000.0
2009-11-13 03:23:00,1.6852,1.68525,1.685,1.6851,126600000.0
2009-11-13 03:24:00,1.68505,1.68545,1.68505,1.6854,70000000.0
2009-11-13 03:25:00,1.6854,1.6856,1.6853,1.68555,77200000.0
2009-11-13 03:26:00,1.6856,1.6857,1.6854,1.6855,89400000.0
2009-11-13 03:27:00,1.68555,1.6859,1.6855,1.6858,110100000.0
2009-11-13 03:28:00,1.6858,1.68605,1.68565,1.6858,91400000.0
2009-11-13 03:29:00,1.68575,1.6862,1.6857,1.68575,75300000.0
2009-11-13 03:30:00,1.6857,1.68595,1.6857,1.6859,80600000.0
2009-11-13 03:31:00,1.68585,1.686,1.6858,1.68595,24800000.0
2009-11-13 03:32:00,1.6859,1.6859,1.6858,1.6858,21400000.0
2009-11-13 03:33:00,1.6858,1.68605,1.68575,1.686,89600000.0
2009-11-13 03:34:00,1.686,1.68635,1.6859,1.68625,100000000.0
2009-11-13 03:35:00,1.6863,1.6863,1.6862,1.68625,56000000.0
2009-11-13 03:36:00,1.68625,1.68645,1.68615,1.68645,85400000.0
2009-11-13 03:37:00,1.6864,1.6867,1.6864,1.68665,43000000.0
2009-11-13 03:38:00,1.68665,1.68675,1.6865,1.6866,52700000.0
2009-11-13 03:39:00,1.68655,1.68655,1.68625,1.68625,32600000.0
2009-11-13 03:40:00,1.68625,1.68625,1.6861,1.6861,21200000.0
2009-11-13 03:41:00,1.68615,1.68625,1.68605,1.6862,40200000.0
2009-11-13 03:42:00,1.6862,1.6863,1.6862,1.68625,83800000.0
2009-11-13 03:43:00,1.68625,1.6863,1.6862,1.6863,41600000.0
2009-11-13 03:44:00,1.6863,1.6863,1.6862,1.68625,53600000.0
2009-11-13 03:45:00,1.68625,1.6863,1.68625,1.68625,39500000.0
2009-11-13 03:46:00,1.68625,1.68625,1.686,1.6861,45300000.0
2009-11-13 03:47:00,1.6861,1.6862,1.6861,1.6862,51000000.0
2009-11-13 03:48:00,1.6861,1.6862,1.68605,1.68615,20000000.0
2009-11-13 03:49:00,1.6861,1.68615,1.686,1.68605,13800000.0
2009-11-13 03:50:00,1.6861,1.6864,1.68605,1.6863,71400000.0
2009-11-13 03:51:00,1.68635,1.68635,1.6862,1.68625,56600000.0
2009-11-13 03:52:00,1.6863,1.6863,1.6861,1.6861,21800000.0
2009-11-13 03:53:00,1.686,1.68625,1.686,1.6862,66800000.0
2009-11-13 03:54:00,1.6862,1.6863,1.686,1.68615,88100000.0
2009-11-13 03:55:00,1.6861,1.68625,1.68595,1.686,53700000.0
2009-11-13 03:56:00,1.686,1.6861,1.68575,1.6858,53200000.0
2009-11-13 03:57:00,1.68585,1.68595,1.6858,1.6859,18200000.0
2009-11-13 03:58:00,1.6859,1.68605,1.6859,1.686,17600000.0
2009-11-13 03:59:00,1.686,1.68605,1.68585,1.68605,50100000.0
2009-11-13 04:00:00,1.68605,1.68605,1.68585,1.68595,50400000.0
2009-11-13 04:01:00,1.68595,1.68595,1.68585,1.68595,34100000.0
2009-11-13 04:02:00,1.68595,1.686,1.68585,1.686,18200000.0
2009-11-13 04:03:00,1.68595,1.68595,1.68585,1.68585,12800000.0
2009-11-13 04:04:00,1.68585,1.6859,1.6857,1.6858,28400000.0
2009-11-13 04:05:00,1.6858,1.6859,1.6858,1.6858,27400000.0
2009-11-13 04:06:00,1.6858,1.6861,1.6858,1.68605,36600000.0
2009-11-13 04:07:00,1.68605,1.68605,1.68595,1.68605,72800000.0
2009-11-13 04:08:00,1.68605,1.68605,1.68595,1.68595,40300000.0
2009-11-13 04:09:00,1.68595,1.68605,1.68595,1.68595,19600000.0
2009-11-13 04:10:00,1.68595,1.686,1.68595,1.686,18600000.0
2009-11-13 04:11:00,1.686,1.68605,1.686,1.686,24700000.0
2009-11-13 04:12:00,1.686,1.6862,1.686,1.68615,49200000.0
2009-11-13 04:13:00,1.6862,1.68625,1.686,1.686,89200000.0
2009-11-13 04:14:00,1.686,1.68615,1.686,1.6861,67300000.0
2009-11-13 04:15:00,1.68605,1.68605,1.6859,1.68605,77900000.0
2009-11-13 04:16:00,1.68605,1.68605,1.68595,1.686,47100000.0
2009-11-13 04:17:00,1.686,1.6862,1.68585,1.68605,39800000.0
2009-11-13 04:18:00,1.68605,1.68605,1.686,1.686,33800000.0
2009-11-13 04:19:00,1.686,1.68605,1.68595,1.686,81800000.0
2009-11-13 04:20:00,1.68605,1.68605,1.686,1.686,25500000.0
2009-11-13 04:21:00,1.68605,1.68605,1.686,1.68605,25800000.0
2009-11-13 04:22:00,1.68605,1.68605,1.68605,1.68605,22400000.0
2009-11-13 04:23:00,1.68605,1.68615,1.6859,1.6861,69100000.0
2009-11-13 04:24:00,1.68605,1.6862,1.68605,1.68615,57000000.0
2009-11-13 04:25:00,1.68605,1.6862,1.68595,1.68605,43600000.0
2009-11-13 04:26:00,1.686,1.686,1.6858,1.6858,73200000.0
2009-11-13 04:27:00,1.6858,1.6858,1.6857,1.6857,63300000.0
2009-11-13 04:28:00,1.6857,1.6861,1.6857,1.68605,54100000.0
2009-11-13 04:29:00,1.68605,1.68605,1.6859,1.686,77000000.0
2009-11-13 04:30:00,1.68605,1.6861,1.68595,1.68605,63000000.0
2009-11-13 04:31:00,1.68605,1.68615,1.68605,1.6861,26100000.0
2009-11-13 04:32:00,1.68615,1.68615,1.6861,1.68615,6000000.0
2009-11-13 04:33:00,1.68615,1.6862,1.6861,1.6862,13800000.0
2009-11-13 04:34:00,1.6862,1.68625,1.68615,1.68615,50100000.0
2009-11-13 04:35:00,1.6862,1.6863,1.68605,1.68625,39200000.0
2009-11-13 04:36:00,1.6862,1.6863,1.68615,1.6862,51200000.0
2009-11-13 04:37:00,1.6862,1.6863,1.68605,1.6862,94500000.0
2009-11-13 04:38:00,1.68615,1.6863,1.6861,1.68625,47600000.0
2009-11-13 04:39:00,1.68625,1.68625,1.68615,1.6862,63300000.0
2009-11-13 04:40:00,1.6862,1.6864,1.6862,1.68635,66700000.0
2009-11-13 04:41:00,1.68635,1.68645,1.68625,1.68625,95200000.0
2009-11-13 04:42:00,1.6863,1.6863,1.6862,1.68625,30200000.0
2009-11-13 04:43:00,1.68625,1.6863,1.6862,1.6863,28300000.0
2009-11-13 04:44:00,1.68625,1.68625,1.68615,1.68625,21400000.0
2009-11-13 04:45:00,1.6862,1.68635,1.68615,1.68635,46200000.0
2009-11-13 04:46:00,1.68635,1.6866,1.68615,1.68655,84200000.0
2009-11-13 04:47:00,1.6865,1.68675,1.6865,1.68675,35800000.0
2009-11-13 04:48:00,1.68675,1.68675,1.68675,1.68675,30000000.0
2009-11-13 04:49:00,1.68675,1.68675,1.6863,1.6863,35900000.0
2009-11-13 04:50:00,1.6864,1.68655,1.6863,1.68655,24000000.0
2009-11-13 04:51:00,1.6865,1.6865,1.68635,1.68635,63500000.0
2009-11-13 04:52:00,1.6864,1.6866,1.6863,1.6865,86800000.0
2009-11-13 04:53:00,1.6865,1.6865,1.6865,1.6865,38900000.0
2009-11-13 04:54:00,1.6865,1.6867,1.6865,1.6866,40000000.0
2009-11-13 04:55:00,1.6865,1.68655,1.68645,1.6865,41500000.0
2009-11-13 04:56:00,1.6865,1.68675,1.68645,1.68645,51800000.0
2009-11-13 04:57:00,1.68645,1.68655,1.68645,1.68645,62400000.0
2009-11-13 04:58:00,1.68645,1.68655,1.68645,1.6865,21000000.0
2009-11-13 04:59:00,1.6865,1.68665,1.68645,1.68655,59100000.0
2009-11-13 05:00:00,1.6866,1.6866,1.68645,1.68645,5000000.0
2009-11-13 05:01:00,1.6865,1.6868,1.6865,1.6868,19600000.0
2009-11-13 05:02:00,1.68685,1.68685,1.68635,1.6868,109200000.0
2009-11-13 05:03:00,1.6868,1.68725,1.6867,1.68685,133400000.0
2009-11-13 05:04:00,1.68685,1.68715,1.6868,1.6871,92000000.0
2009-11-13 05:05:00,1.6871,1.6872,1.68685,1.68695,52800000.0
2009-11-13 05:06:00,1.6869,1.68715,1.68675,1.68695,170700000.0
2009-11-13 05:07:00,1.68695,1.68695,1.68675,1.68685,74900000.0
2009-11-13 05:08:00,1.68685,1.68705,1.68685,1.68695,69600000.0
2009-11-13 05:09:00,1.68695,1.68715,1.6869,1.68705,110700000.0
2009-11-13 05:10:00,1.68705,1.6872,1.6869,1.68705,127300000.0
2009-11-13 05:11:00,1.68705,1.6871,1.68655,1.687,93500000.0
2009-11-13 05:12:00,1.68705,1.68705,1.68665,1.68695,85500000.0
2009-11-13 05:13:00,1.6869,1.68705,1.6868,1.6869,40800000.0
2009-11-13 05:14:00,1.68695,1.6871,1.68685,1.687,72700000.0
2009-11-13 05:15:00,1.687,1.68725,1.687,1.68725,31600000.0
2009-11-13 05:16:00,1.6872,1.68735,1.68715,1.6872,80400000.0
2009-11-13 05:17:00,1.6871,1.6872,1.68685,1.68695,47600000.0
2009-11-13 05:18:00,1.68695,1.68715,1.6868,1.68715,50800000.0
2009-11-13 05:19:00,1.6871,1.6872,1.68705,1.6871,32200000.0
2009-11-13 05:20:00,1.68705,1.68725,1.687,1.6872,46000000.0
2009-11-13 05:21:00,1.6872,1.6873,1.68705,1.68705,46200000.0
2009-11-13 05:22:00,1.68705,1.6872,1.687,1.68705,105700000.0
2009-11-13 05:23:00,1.68705,1.68705,1.68675,1.6868,111700000.0
2009-11-13 05:24:00,1.68675,1.6868,1.6867,1.6867,24000000.0
2009-11-13 05:25:00,1.68665,1.68665,1.6865,1.68655,44800000.0
2009-11-13 05:26:00,1.6866,1.68685,1.6866,1.6867,37600000.0
2009-11-13 05:27:00,1.6867,1.6867,1.6867,1.6867,17200000.0
2009-11-13 05:28:00,1.68655,1.6866,1.6865,1.6865,50200000.0
2009-11-13 05:29:00,1.68655,1.6867,1.6865,1.6866,40100000.0
2009-11-13 05:30:00,1.6866,1.68665,1.68645,1.68645,60300000.0
2009-11-13 05:31:00,1.68645,1.68655,1.6863,1.6863,78000000.0
2009-11-13 05:32:00,1.68635,1.68655,1.6863,1.68645,36000000.0
2009-11-13 05:33:00,1.6864,1.6864,1.6863,1.6863,49600000.0
2009-11-13 05:34:00,1.6863,1.68635,1.68615,1.68635,29800000.0
2009-11-13 05:35:00,1.6864,1.6864,1.68625,1.68625,19200000.0
2009-11-13 05:36:00,1.6863,1.6865,1.6861,1.6865,39600000.0
2009-11-13 05:37:00,1.68665,1.68675,1.68665,1.68675,14200000.0
2009-11-13 05:38:00,1.6867,1.68675,1.68665,1.68675,21600000.0
2009-11-13 05:39:00,1.6866,1.68685,1.6866,1.68685,71100000.0
2009-11-13 05:40:00,1.6868,1.687,1.6867,1.687,86200000.0
2009-11-13 05:41:00,1.6867,1.68675,1.6865,1.68665,36600000.0
2009-11-13 05:42:00,1.68655,1.687,1.6865,1.687,53200000.0
2009-11-13 05:43:00,1.687,1.687,1.687,1.687,1400000.0
2009-11-13 05:44:00,1.68695,1.68705,1.68695,1.687,33000000.0
2009-11-13 05:45:00,1.687,1.68705,1.6869,1.68705,16400000.0
2009-11-13 05:46:00,1.68705,1.68705,1.687,1.68705,15400000.0
2009-11-13 05:47:00,1.68705,1.68705,1.687,1.68705,18200000.0
2009-11-13 05:48:00,1.68705,1.68725,1.68695,1.687,105600000.0
2009-11-13 05:49:00,1.687,1.687,1.68675,1.68685,47400000.0
2009-11-13 05:50:00,1.6869,1.68695,1.6869,1.6869,9800000.0
2009-11-13 05:51:00,1.68675,1.68695,1.68675,1.6868,33400000.0
2009-11-13 05:52:00,1.6868,1.6868,1.68675,1.68675,22400000.0
2009-11-13 05:53:00,1.6867,1.68675,1.68665,1.68675,37200000.0
2009-11-13 05:54:00,1.68675,1.6868,1.6867,1.6867,14400000.0
2009-11-13 05:55:00,1.68675,1.68675,1.6867,1.6867,12600000.0
2009-11-13 05:56:00,1.6867,1.68675,1.6867,1.6867,15800000.0
2009-11-13 05:57:00,1.68675,1.68685,1.6867,1.6868,23000000.0
2009-11-13 05:58:00,1.6868,1.68695,1.6868,1.6869,34000000.0
2009-11-13 05:59:00,1.68695,1.68695,1.68635,1.6865,98500000.0
2009-11-13 06:00:00,1.6865,1.68655,1.68635,1.68645,37500000.0
2009-11-13 06:01:00,1.6864,1.6865,1.6864,1.68645,15400000.0
2009-11-13 06:02:00,1.6864,1.6865,1.6864,1.68645,12800000.0
2009-11-13 06:03:00,1.68645,1.68655,1.68645,1.6865,18200000.0
2009-11-13 06:04:00,1.6865,1.68655,1.6865,1.6865,12200000.0
2009-11-13 06:05:00,1.6865,1.6865,1.6864,1.68645,36800000.0
2009-11-13 06:06:00,1.6864,1.68665,1.6864,1.6865,25600000.0
2009-11-13 06:07:00,1.6865,1.6865,1.68645,1.6865,18600000.0
2009-11-13 06:08:00,1.68645,1.68645,1.6864,1.6864,17600000.0
2009-11-13 06:09:00,1.6864,1.68645,1.68635,1.6864,28200000.0
2009-11-13 06:10:00,1.6864,1.6864,1.6864,1.6864,2800000.0
2009-11-13 06:11:00,1.6864,1.68645,1.6861,1.68625,41600000.0
2009-11-13 06:12:00,1.68615,1.6862,1.686,1.68615,67000000.0
2009-11-13 06:13:00,1.68625,1.68625,1.68615,1.6862,14600000.0
2009-11-13 06:14:00,1.68635,1.68635,1.68635,1.68635,2000000.0
2009-11-13 06:15:00,1.6862,1.6864,1.6862,1.6864,16600000.0
2009-11-13 06:16:00,1.6864,1.6864,1.6864,1.6864,9400000.0
2009-11-13 06:17:00,1.68635,1.68655,1.68635,1.68655,7200000.0
2009-11-13 06:18:00,1.68655,1.68655,1.68655,1.68655,5000000.0
2009-11-13 06:19:00,1.68655,1.68655,1.68655,1.68655,10000000.0
2009-11-13 06:20:00,1.68655,1.68655,1.68655,1.68655,7000000.0
2009-11-13 06:21:00,1.68655,1.68655,1.68655,1.68655,17000000.0
2009-11-13 06:22:00,1.68655,1.68695,1.68655,1.68695,80300000.0
2009-11-13 06:23:00,1.68695,1.6871,1.68665,1.6868,120700000.0
2009-11-13 06:24:00,1.68675,1.68675,1.68655,1.68655,53600000.0
2009-11-13 06:25:00,1.68655,1.687,1.68655,1.68655,141500000.0
2009-11-13 06:26:00,1.6866,1.68685,1.68655,1.68685,84200000.0
2009-11-13 06:27:00,1.6868,1.687,1.6868,1.68685,42500000.0
2009-11-13 06:28:00,1.68675,1.6869,1.68675,1.6869,24500000.0
2009-11-13 06:29:00,1.6869,1.68695,1.68655,1.6866,59400000.0
2009-11-13 06:30:00,1.6866,1.68675,1.68655,1.6867,63000000.0
2009-11-13 06:31:00,1.68675,1.6868,1.68655,1.68655,85700000.0
2009-11-13 06:32:00,1.68655,1.68665,1.68655,1.68655,51400000.0
2009-11-13 06:33:00,1.6866,1.6868,1.68655,1.68675,23200000.0
2009-11-13 06:34:00,1.68675,1.68685,1.6867,1.6867,25700000.0
2009-11-13 06:35:00,1.6867,1.6867,1.68665,1.68665,27200000.0
2009-11-13 06:36:00,1.6866,1.6866,1.6866,1.6866,12100000.0
2009-11-13 06:37:00,1.68665,1.68675,1.6866,1.68675,48600000.0
2009-11-13 06:38:00,1.68675,1.68695,1.68665,1.6869,30800000.0
2009-11-13 06:39:00,1.6869,1.6871,1.68685,1.6871,67200000.0
2009-11-13 06:40:00,1.68705,1.68705,1.68685,1.68685,30200000.0
2009-11-13 06:41:00,1.68685,1.6871,1.68665,1.68685,85900000.0
2009-11-13 06:42:00,1.68685,1.687,1.6868,1.687,74200000.0
2009-11-13 06:43:00,1.687,1.687,1.68695,1.68695,13400000.0
2009-11-13 06:44:00,1.687,1.687,1.68695,1.68695,23300000.0
2009-11-13 06:45:00,1.68695,1.68705,1.68695,1.687,65200000.0
2009-11-13 06:46:00,1.687,1.68705,1.6869,1.68695,84600000.0
2009-11-13 06:47:00,1.687,1.68715,1.68695,1.68705,40700000.0
2009-11-13 06:48:00,1.687,1.68715,1.687,1.68715,74200000.0
2009-11-13 06:49:00,1.68715,1.68715,1.68705,1.68715,34000000.0
2009-11-13 06:50:00,1.68715,1.6872,1.68705,1.68715,49000000.0
2009-11-13 06:51:00,1.68705,1.68705,1.68705,1.68705,19400000.0
2009-11-13 06:52:00,1.68705,1.68705,1.68705,1.68705,17800000.0
2009-11-13 06:53:00,1.68705,1.68705,1.687,1.687,20600000.0
2009-11-13 06:54:00,1.68695,1.6872,1.68695,1.68715,42600000.0
2009-11-13 06:55:00,1.68715,1.6872,1.68715,1.68715,32200000.0
2009-11-13 06:56:00,1.68715,1.68735,1.687,1.6871,100500000.0
2009-11-13 06:57:00,1.68705,1.6872,1.68705,1.6871,63800000.0
2009-11-13 06:58:00,1.6871,1.68725,1.68705,1.68715,35500000.0
2009-11-13 06:59:00,1.68715,1.68715,1.6867,1.6867,40600000.0
2009-11-13 07:00:00,1.6867,1.68715,1.68655,1.687,63900000.0
2009-11-13 07:01:00,1.687,1.68705,1.68695,1.687,46400000.0
2009-11-13 07:02:00,1.68705,1.6872,1.68705,1.6872,11000000.0
2009-11-13 07:03:00,1.6872,1.6872,1.6872,1.6872,23400000.0
2009-11-13 07:04:00,1.6872,1.6872,1.68705,1.68705,12000000.0
2009-11-13 07:05:00,1.68705,1.6873,1.687,1.6872,78700000.0
2009-11-13 07:06:00,1.68715,1.68755,1.68715,1.6874,61000000.0
2009-11-13 07:07:00,1.6874,1.6874,1.6872,1.68725,44800000.0
2009-11-13 07:08:00,1.68725,1.68735,1.68705,1.6871,80400000.0
2009-11-13 07:09:00,1.6871,1.6871,1.68705,1.68705,7200000.0
2009-11-13 07:10:00,1.6871,1.6871,1.68695,1.68695,45300000.0
2009-11-13 07:11:00,1.68695,1.68705,1.68695,1.68705,23800000.0
2009-11-13 07:12:00,1.68705,1.68705,1.687,1.687,29000000.0
2009-11-13 07:13:00,1.687,1.68715,1.687,1.6871,38700000.0
2009-11-13 07:14:00,1.6871,1.6871,1.68685,1.68685,54700000.0
2009-11-13 07:15:00,1.68685,1.68695,1.68685,1.68695,42200000.0
2009-11-13 07:16:00,1.68695,1.6874,1.68685,1.68715,65600000.0
2009-11-13 07:17:00,1.68715,1.68715,1.6867,1.687,86200000.0
2009-11-13 07:18:00,1.68695,1.68705,1.6867,1.68705,57800000.0
2009-11-13 07:19:00,1.68705,1.68725,1.68705,1.68705,11200000.0
2009-11-13 07:20:00,1.68705,1.6872,1.68695,1.68695,27800000.0
2009-11-13 07:21:00,1.6869,1.68705,1.68685,1.6869,32500000.0
2009-11-13 07:22:00,1.6869,1.687,1.68685,1.68695,31100000.0
2009-11-13 07:23:00,1.687,1.6871,1.68695,1.6871,24000000.0
2009-11-13 07:24:00,1.6871,1.6871,1.68705,1.6871,11400000.0
2009-11-13 07:25:00,1.68715,1.68715,1.68705,1.68715,23800000.0
2009-11-13 07:26:00,1.68715,1.68715,1.6871,1.6871,17400000.0
2009-11-13 07:27:00,1.68715,1.68715,1.6869,1.68695,25000000.0
2009-11-13 07:28:00,1.68695,1.6872,1.68695,1.68715,71600000.0
2009-11-13 07:29:00,1.68715,1.6872,1.68705,1.68715,64000000.0
2009-11-13 07:30:00,1.68715,1.68725,1.6871,1.68715,49600000.0
2009-11-13 07:31:00,1.68715,1.6872,1.68705,1.68715,65700000.0
2009-11-13 07:32:00,1.68715,1.68725,1.6871,1.68715,29600000.0
2009-11-13 07:33:00,1.68715,1.68715,1.6871,1.6871,33800000.0
2009-11-13 07:34:00,1.68715,1.68715,1.68715,1.68715,5600000.0
2009-11-13 07:35:00,1.6871,1.68715,1.6871,1.68715,21000000.0
2009-11-13 07:36:00,1.68715,1.68715,1.68715,1.68715,21000000.0
2009-11-13 07:37:00,1.68715,1.68715,1.6871,1.68715,43400000.0
2009-11-13 07:38:00,1.68715,1.68725,1.6871,1.68715,38000000.0
2009-11-13 07:39:00,1.68715,1.6872,1.6871,1.6872,75400000.0
2009-11-13 07:40:00,1.6872,1.6872,1.68705,1.68705,25500000.0
2009-11-13 07:41:00,1.68705,1.68715,1.68705,1.68715,26800000.0
2009-11-13 07:42:00,1.68715,1.6874,1.68715,1.6874,16400000.0
2009-11-13 07:43:00,1.6874,1.6876,1.6874,1.6876,38800000.0
2009-11-13 07:44:00,1.68765,1.68765,1.6876,1.6876,35100000.0
2009-11-13 07:45:00,1.6876,1.6876,1.6874,1.68745,103200000.0
2009-11-13 07:46:00,1.68745,1.68755,1.68735,1.6875,38600000.0
2009-11-13 07:47:00,1.6875,1.68755,1.6874,1.68755,35800000.0
2009-11-13 07:48:00,1.6875,1.6876,1.68735,1.68745,81000000.0
2009-11-13 07:49:00,1.6877,1.6879,1.6874,1.6874,60200000.0
2009-11-13 07:50:00,1.68745,1.6875,1.68735,1.68735,55600000.0
2009-11-13 07:51:00,1.68735,1.6874,1.6873,1.6874,40200000.0
2009-11-13 07:52:00,1.6874,1.68745,1.68735,1.68745,37400000.0
2009-11-13 07:53:00,1.68745,1.68745,1.68735,1.68735,26600000.0
2009-11-13 07:54:00,1.6874,1.6874,1.68725,1.6873,31600000.0
2009-11-13 07:55:00,1.6873,1.68735,1.68715,1.6873,58000000.0
2009-11-13 07:56:00,1.6873,1.6873,1.6872,1.68725,55300000.0
2009-11-13 07:57:00,1.68725,1.6873,1.68715,1.68725,64400000.0
2009-11-13 07:58:00,1.6873,1.6874,1.6872,1.6874,47500000.0
2009-11-13 07:59:00,1.68735,1.68755,1.6867,1.68755,145200000.0
2009-11-13 08:00:00,1.68755,1.68755,1.6872,1.68725,35500000.0
2009-11-13 08:01:00,1.6872,1.6873,1.6872,1.6873,23700000.0
2009-11-13 08:02:00,1.6871,1.6871,1.68695,1.68695,29800000.0
2009-11-13 08:03:00,1.6869,1.6871,1.68665,1.68665,36100000.0
2009-11-13 08:04:00,1.6867,1.68705,1.6867,1.68705,51500000.0
2009-11-13 08:05:00,1.68715,1.6873,1.68715,1.68715,70100000.0
2009-11-13 08:06:00,1.68715,1.68735,1.68715,1.68735,39300000.0
2009-11-13 08:07:00,1.6874,1.6876,1.68735,1.68735,49800000.0
2009-11-13 08:08:00,1.68735,1.6874,1.6873,1.6874,10400000.0
2009-11-13 08:09:00,1.68735,1.6874,1.68735,1.6874,4200000.0
2009-11-13 08:10:00,1.68735,1.68745,1.68735,1.68745,14400000.0
2009-11-13 08:11:00,1.6875,1.68755,1.68725,1.68725,23000000.0
2009-11-13 08:12:00,1.68725,1.6875,1.68725,1.68725,79100000.0
2009-11-13 08:13:00,1.68725,1.68735,1.68725,1.6873,37500000.0
2009-11-13 08:14:00,1.6873,1.6874,1.6873,1.6874,12500000.0
2009-11-13 08:15:00,1.6874,1.68755,1.68735,1.68745,68700000.0
2009-11-13 08:16:00,1.68745,1.6875,1.68725,1.68745,47600000.0
2009-11-13 08:17:00,1.68745,1.68765,1.68745,1.6876,18800000.0
2009-11-13 08:18:00,1.6876,1.6877,1.6873,1.6877,35400000.0
2009-11-13 08:19:00,1.68775,1.6878,1.6876,1.6876,47800000.0
2009-11-13 08:20:00,1.6876,1.68775,1.6876,1.6877,23300000.0
2009-11-13 08:21:00,1.6877,1.68775,1.6876,1.6876,21900000.0
2009-11-13 08:22:00,1.6876,1.6878,1.68755,1.6877,73500000.0
2009-11-13 08:23:00,1.6877,1.6878,1.6877,1.6878,72100000.0
2009-11-13 08:24:00,1.6878,1.6878,1.6876,1.68765,31300000.0
2009-11-13 08:25:00,1.6876,1.6877,1.6875,1.68755,111700000.0
2009-11-13 08:26:00,1.6875,1.6876,1.6875,1.68755,25600000.0
2009-11-13 08:27:00,1.6875,1.6876,1.6875,1.68755,35800000.0
2009-11-13 08:28:00,1.6876,1.6876,1.6872,1.6873,78200000.0
2009-11-13 08:29:00,1.68735,1.6875,1.687,1.6871,81500000.0
2009-11-13 08:30:00,1.6871,1.6872,1.6868,1.6868,66600000.0
2009-11-13 08:31:00,1.6868,1.68685,1.6866,1.6867,85200000.0
2009-11-13 08:32:00,1.6867,1.68685,1.68665,1.68675,50200000.0
2009-11-13 08:33:00,1.68675,1.68695,1.68675,1.6869,69200000.0
2009-11-13 08:34:00,1.6869,1.6869,1.68675,1.68675,38200000.0
2009-11-13 08:35:00,1.6868,1.6868,1.68675,1.68675,46400000.0
2009-11-13 08:36:00,1.68675,1.68705,1.68675,1.6869,75000000.0
2009-11-13 08:37:00,1.6869,1.68705,1.6869,1.68695,67200000.0
2009-11-13 08:38:00,1.68685,1.68685,1.68655,1.68655,53400000.0
2009-11-13 08:39:00,1.68655,1.6867,1.6864,1.68655,71500000.0
2009-11-13 08:40:00,1.68645,1.68665,1.68645,1.68665,54100000.0
2009-11-13 08:41:00,1.68665,1.68665,1.6865,1.6865,56600000.0
2009-11-13 08:42:00,1.6865,1.68685,1.6859,1.68685,106100000.0
2009-11-13 08:43:00,1.68695,1.687,1.6866,1.6866,58600000.0
2009-11-13 08:44:00,1.68665,1.68685,1.68655,1.68675,78000000.0
2009-11-13 08:45:00,1.6867,1.68705,1.68665,1.68705,113200000.0
2009-11-13 08:46:00,1.68695,1.68715,1.68685,1.68685,97900000.0
2009-11-13 08:47:00,1.6868,1.68725,1.6865,1.6865,112900000.0
2009-11-13 08:48:00,1.68665,1.6868,1.6864,1.6867,89300000.0
2009-11-13 08:49:00,1.6867,1.68695,1.68665,1.6868,90400000.0
2009-11-13 08:50:00,1.6868,1.68685,1.68655,1.68675,76300000.0
2009-11-13 08:51:00,1.68675,1.68775,1.68675,1.68765,142600000.0
2009-11-13 08:52:00,1.68765,1.6879,1.6873,1.6878,143700000.0
2009-11-13 08:53:00,1.6878,1.68795,1.68775,1.68785,57400000.0
2009-11-13 08:54:00,1.6878,1.6878,1.6875,1.68765,111900000.0
2009-11-13 08:55:00,1.68765,1.6877,1.68725,1.68725,134500000.0
2009-11-13 08:56:00,1.68725,1.68745,1.6872,1.68735,115200000.0
2009-11-13 08:57:00,1.68735,1.68735,1.68705,1.68715,141800000.0
2009-11-13 08:58:00,1.68715,1.6872,1.6869,1.6871,135200000.0
2009-11-13 08:59:00,1.6871,1.68755,1.6871,1.68745,171700000.0
2009-11-13 09:00:00,1.68755,1.6881,1.6875,1.68805,193100000.0
2009-11-13 09:01:00,1.688,1.688,1.6877,1.68785,80600000.0
2009-11-13 09:02:00,1.68785,1.6879,1.6876,1.6878,144500000.0
2009-11-13 09:03:00,1.68795,1.68795,1.68745,1.68745,88200000.0
2009-11-13 09:04:00,1.68745,1.68755,1.6873,1.68735,129400000.0
2009-11-13 09:05:00,1.68735,1.6875,1.6873,1.68745,169500000.0
2009-11-13 09:06:00,1.6874,1.6876,1.68735,1.6876,94100000.0
2009-11-13 09:07:00,1.68755,1.68775,1.6872,1.6872,304800000.0
2009-11-13 09:08:00,1.6872,1.6875,1.68695,1.68705,190700000.0
2009-11-13 09:09:00,1.68705,1.6877,1.68695,1.6877,210300000.0
2009-11-13 09:10:00,1.6878,1.6879,1.68755,1.6876,246500000.0
2009-11-13 09:11:00,1.68765,1.68795,1.68755,1.6878,168900000.0
2009-11-13 09:12:00,1.688,1.68825,1.6879,1.6882,140600000.0
2009-11-13 09:13:00,1.6882,1.68835,1.6878,1.6878,97800000.0
2009-11-13 09:14:00,1.68785,1.6879,1.6871,1.6875,236900000.0
2009-11-13 09:15:00,1.6875,1.6878,1.68745,1.6878,120600000.0
2009-11-13 09:16:00,1.68775,1.68785,1.6874,1.68755,126100000.0
2009-11-13 09:17:00,1.68755,1.6876,1.6874,1.6874,89500000.0
2009-11-13 09:18:00,1.6874,1.68755,1.6872,1.6874,156300000.0
2009-11-13 09:19:00,1.68745,1.68775,1.68725,1.6877,212800000.0
2009-11-13 09:20:00,1.6877,1.68815,1.6877,1.68775,198900000.0
2009-11-13 09:21:00,1.68775,1.68795,1.68755,1.68795,181800000.0
2009-11-13 09:22:00,1.6879,1.6881,1.68765,1.68765,128400000.0
2009-11-13 09:23:00,1.68765,1.68765,1.68725,1.68735,105200000.0
2009-11-13 09:24:00,1.68735,1.68785,1.68735,1.6875,180000000.0
2009-11-13 09:25:00,1.6875,1.6875,1.687,1.68705,170500000.0
2009-11-13 09:26:00,1.687,1.6873,1.6869,1.6871,201600000.0
2009-11-13 09:27:00,1.6871,1.6873,1.6868,1.68685,205500000.0
2009-11-13 09:28:00,1.68685,1.68715,1.6868,1.687,256300000.0
2009-11-13 09:29:00,1.687,1.6871,1.6868,1.6868,246400000.0
2009-11-13 09:30:00,1.6868,1.6872,1.68665,1.687,228600000.0
2009-11-13 09:31:00,1.687,1.68715,1.6869,1.68695,229900000.0
2009-11-13 09:32:00,1.68695,1.6874,1.68695,1.6872,173700000.0
2009-11-13 09:33:00,1.68725,1.68965,1.6872,1.68965,250000000.0
2009-11-13 09:34:00,1.68965,1.68965,1.68875,1.68875,230600000.0
2009-11-13 09:35:00,1.6886,1.6888,1.68835,1.6888,272500000.0
2009-11-13 09:36:00,1.68875,1.68965,1.68875,1.6896,233400000.0
2009-11-13 09:37:00,1.6896,1.68965,1.6889,1.6891,207200000.0
2009-11-13 09:38:00,1.68905,1.6893,1.689,1.6893,56300000.0
2009-11-13 09:39:00,1.68935,1.69065,1.6893,1.69025,242900000.0
2009-11-13 09:40:00,1.69025,1.69035,1.68975,1.68975,270400000.0
2009-11-13 09:41:00,1.6897,1.69015,1.6896,1.6901,342900000.0
2009-11-13 09:42:00,1.6901,1.69055,1.6901,1.69035,164400000.0
2009-11-13 09:43:00,1.69035,1.69105,1.69015,1.69065,268700000.0
2009-11-13 09:44:00,1.6906,1.69085,1.6901,1.6901,213700000.0
2009-11-13 09:45:00,1.6901,1.6902,1.6895,1.68975,226500000.0
2009-11-13 09:46:00,1.68965,1.6899,1.68955,1.6896,151600000.0
2009-11-13 09:47:00,1.6896,1.6897,1.68935,1.68945,209200000.0
2009-11-13 09:48:00,1.68955,1.6897,1.6895,1.6896,114500000.0
2009-11-13 09:49:00,1.6896,1.69015,1.68925,1.69015,182800000.0
2009-11-13 09:50:00,1.69015,1.69055,1.6901,1.6903,169200000.0
2009-11-13 09:51:00,1.6903,1.6903,1.6901,1.69015,68000000.0
2009-11-13 09:52:00,1.69025,1.69025,1.69015,1.69025,99800000.0
2009-11-13 09:53:00,1.69025,1.69055,1.69005,1.69055,263100000.0
2009-11-13 09:54:00,1.69055,1.69075,1.69055,1.6906,101400000.0
2009-11-13 09:55:00,1.69055,1.6906,1.69015,1.6902,106700000.0
2009-11-13 09:56:00,1.6902,1.6903,1.69015,1.69025,39900000.0
2009-11-13 09:57:00,1.69025,1.6904,1.6901,1.69035,97500000.0
2009-11-13 09:58:00,1.6903,1.69035,1.6902,1.6903,102700000.0
2009-11-13 09:59:00,1.69025,1.69075,1.69025,1.69075,165600000.0
2009-11-13 10:00:00,1.69075,1.69105,1.6904,1.6904,211800000.0
2009-11-13 10:01:00,1.69035,1.6905,1.69005,1.6904,199000000.0
2009-11-13 10:02:00,1.6904,1.6909,1.6904,1.6909,135200000.0
2009-11-13 10:03:00,1.6909,1.69105,1.6905,1.69095,100700000.0
2009-11-13 10:04:00,1.6909,1.6909,1.6906,1.69085,207100000.0
2009-11-13 10:05:00,1.69085,1.6918,1.6903,1.6914,217700000.0
2009-11-13 10:06:00,1.6914,1.6917,1.6913,1.6917,154900000.0
2009-11-13 10:07:00,1.6917,1.6917,1.691,1.6911,268900000.0
2009-11-13 10:08:00,1.6911,1.6912,1.69085,1.6911,191000000.0
2009-11-13 10:09:00,1.6911,1.69135,1.69085,1.69105,200200000.0
2009-11-13 10:10:00,1.69105,1.69115,1.6909,1.69105,188100000.0
2009-11-13 10:11:00,1.69105,1.6912,1.69075,1.69115,222000000.0
2009-11-13 10:12:00,1.69115,1.69175,1.6911,1.6916,281800000.0
2009-11-13 10:13:00,1.69155,1.69195,1.6915,1.69185,108700000.0
2009-11-13 10:14:00,1.6918,1.6921,1.69165,1.6919,379800000.0
2009-11-13 10:15:00,1.6919,1.6922,1.6916,1.6922,244000000.0
2009-11-13 10:16:00,1.6922,1.6933,1.69215,1.69305,358400000.0
2009-11-13 10:17:00,1.6931,1.6938,1.69265,1.6927,342500000.0
2009-11-13 10:18:00,1.69275,1.6932,1.69265,1.693,280700000.0
2009-11-13 10:19:00,1.693,1.69335,1.69285,1.69295,401800000.0
2009-11-13 10:20:00,1.693,1.69355,1.69285,1.69285,347700000.0
2009-11-13 10:21:00,1.6928,1.69285,1.6925,1.6926,290900000.0
2009-11-13 10:22:00,1.69255,1.6926,1.6921,1.69215,154000000.0
2009-11-13 10:23:00,1.69215,1.69235,1.69205,1.6921,166500000.0
2009-11-13 10:24:00,1.6921,1.69215,1.69165,1.6917,197500000.0
2009-11-13 10:25:00,1.6917,1.6919,1.69155,1.69165,255200000.0
2009-11-13 10:26:00,1.6917,1.6919,1.6913,1.69155,341800000.0
2009-11-13 10:27:00,1.69155,1.69165,1.6912,1.69165,233300000.0
2009-11-13 10:28:00,1.6918,1.6925,1.6917,1.6921,274000000.0
2009-11-13 10:29:00,1.69215,1.6928,1.6921,1.69255,309900000.0
2009-11-13 10:30:00,1.69255,1.693,1.69225,1.69265,449600000.0
2009-11-13 10:31:00,1.69265,1.6927,1.69195,1.692,226000000.0
2009-11-13 10:32:00,1.692,1.6922,1.69165,1.692,210900000.0
2009-11-13 10:33:00,1.692,1.69255,1.69195,1.69215,341300000.0
2009-11-13 10:34:00,1.69215,1.69225,1.6919,1.6919,279900000.0
2009-11-13 10:35:00,1.69195,1.6923,1.6916,1.6916,257100000.0
2009-11-13 10:36:00,1.69165,1.6919,1.69165,1.6918,134500000.0
2009-11-13 10:37:00,1.69175,1.69175,1.6912,1.69125,153300000.0
2009-11-13 10:38:00,1.69125,1.6918,1.69125,1.69155,160200000.0
2009-11-13 10:39:00,1.69165,1.6917,1.69155,1.69165,83100000.0
2009-11-13 10:40:00,1.69165,1.69175,1.69135,1.69135,135600000.0
2009-11-13 10:41:00,1.69135,1.69155,1.6911,1.69135,108700000.0
2009-11-13 10:42:00,1.69115,1.6913,1.69115,1.6912,75000000.0
2009-11-13 10:43:00,1.6912,1.6913,1.69115,1.69125,83600000.0
2009-11-13 10:44:00,1.69125,1.6916,1.6911,1.6913,110000000.0
2009-11-13 10:45:00,1.6913,1.6915,1.6911,1.69115,144600000.0
2009-11-13 10:46:00,1.69115,1.6912,1.69095,1.69095,86200000.0
2009-11-13 10:47:00,1.69095,1.6914,1.69085,1.6911,241200000.0
2009-11-13 10:48:00,1.6911,1.6912,1.6909,1.69105,130100000.0
2009-11-13 10:49:00,1.69105,1.69155,1.69105,1.6913,107800000.0
2009-11-13 10:50:00,1.69125,1.69145,1.69105,1.6914,173200000.0
2009-11-13 10:51:00,1.6914,1.69165,1.6913,1.69165,102000000.0
2009-11-13 10:52:00,1.69165,1.69185,1.6916,1.6918,189000000.0
2009-11-13 10:53:00,1.6918,1.69205,1.6918,1.69195,75900000.0
2009-11-13 10:54:00,1.69195,1.69235,1.69165,1.6919,200600000.0
2009-11-13 10:55:00,1.69195,1.69195,1.6918,1.69185,213200000.0
2009-11-13 10:56:00,1.69185,1.6921,1.6917,1.69185,146600000.0
2009-11-13 10:57:00,1.69185,1.69195,1.6917,1.69195,186900000.0
2009-11-13 10:58:00,1.69195,1.692,1.6917,1.6917,110300000.0
2009-11-13 10:59:00,1.6917,1.69205,1.69155,1.69155,194700000.0
2009-11-13 11:00:00,1.69155,1.69165,1.6911,1.69135,236300000.0
2009-11-13 11:01:00,1.69135,1.69165,1.69125,1.69165,265700000.0
2009-11-13 11:02:00,1.69165,1.6922,1.6916,1.6921,272700000.0
2009-11-13 11:03:00,1.6921,1.69215,1.69185,1.69195,113100000.0
2009-11-13 11:04:00,1.692,1.6922,1.69185,1.69195,163100000.0
2009-11-13 11:05:00,1.69195,1.69195,1.6916,1.6916,168700000.0
2009-11-13 11:06:00,1.6916,1.6916,1.691,1.691,179400000.0
2009-11-13 11:07:00,1.691,1.6913,1.69095,1.69115,193700000.0
2009-11-13 11:08:00,1.69115,1.69165,1.69115,1.69145,143400000.0
2009-11-13 11:09:00,1.69145,1.6917,1.69145,1.69145,92900000.0
2009-11-13 11:10:00,1.69145,1.6915,1.69125,1.6913,113900000.0
2009-11-13 11:11:00,1.6913,1.69175,1.6913,1.69165,107100000.0
2009-11-13 11:12:00,1.69165,1.69185,1.6915,1.6917,238800000.0
2009-11-13 11:13:00,1.69165,1.6918,1.6914,1.6914,203100000.0
2009-11-13 11:14:00,1.69135,1.6917,1.6912,1.69125,148900000.0
2009-11-13 11:15:00,1.6913,1.6914,1.6911,1.69135,74200000.0
2009-11-13 11:16:00,1.6913,1.69135,1.691,1.6911,149600000.0
2009-11-13 11:17:00,1.6911,1.6912,1.691,1.69105,106200000.0
2009-11-13 11:18:00,1.69105,1.69165,1.691,1.6916,173700000.0
2009-11-13 11:19:00,1.6916,1.69165,1.6909,1.6909,148700000.0
2009-11-13 11:20:00,1.6909,1.69105,1.69085,1.69095,99300000.0
2009-11-13 11:21:00,1.69095,1.69125,1.69045,1.69055,161000000.0
2009-11-13 11:22:00,1.6905,1.69065,1.69035,1.6904,170300000.0
2009-11-13 11:23:00,1.6904,1.6908,1.6904,1.6908,116200000.0
2009-11-13 11:24:00,1.6907,1.6908,1.6905,1.69065,135600000.0
2009-11-13 11:25:00,1.6907,1.6909,1.6905,1.69065,130700000.0
2009-11-13 11:26:00,1.6906,1.6908,1.69025,1.69035,160200000.0
2009-11-13 11:27:00,1.6904,1.69095,1.6904,1.69075,209400000.0
2009-11-13 11:28:00,1.69075,1.69085,1.6903,1.6906,229500000.0
2009-11-13 11:29:00,1.69065,1.6908,1.69035,1.6907,279200000.0
2009-11-13 11:30:00,1.69075,1.69095,1.69055,1.6906,115300000.0
2009-11-13 11:31:00,1.6906,1.69125,1.6906,1.6911,174200000.0
2009-11-13 11:32:00,1.69105,1.6911,1.6908,1.69095,135800000.0
2009-11-13 11:33:00,1.69095,1.69125,1.69095,1.69105,146700000.0
2009-11-13 11:34:00,1.69105,1.69125,1.691,1.6912,119800000.0
2009-11-13 11:35:00,1.6912,1.6915,1.69105,1.6914,155400000.0
2009-11-13 11:36:00,1.6914,1.6916,1.69135,1.69155,195600000.0
2009-11-13 11:37:00,1.69155,1.69195,1.6914,1.69165,213200000.0
2009-11-13 11:38:00,1.69165,1.69165,1.6915,1.6915,89500000.0
2009-11-13 11:39:00,1.69155,1.6917,1.6915,1.6916,74500000.0
2009-11-13 11:40:00,1.69155,1.6916,1.69135,1.69145,89100000.0
2009-11-13 11:41:00,1.69135,1.69155,1.69135,1.69155,93200000.0
2009-11-13 11:42:00,1.69155,1.69205,1.6914,1.692,98100000.0
2009-11-13 11:43:00,1.692,1.6923,1.69185,1.692,219900000.0
2009-11-13 11:44:00,1.69195,1.69195,1.6917,1.69195,106800000.0
2009-11-13 11:45:00,1.69195,1.6922,1.69185,1.6921,214400000.0
2009-11-13 11:46:00,1.69195,1.69195,1.69155,1.69155,111500000.0
2009-11-13 11:47:00,1.69155,1.69155,1.69115,1.69135,130300000.0
2009-11-13 11:48:00,1.69135,1.69145,1.691,1.69135,87100000.0
2009-11-13 11:49:00,1.6914,1.69145,1.6913,1.69135,88300000.0
2009-11-13 11:50:00,1.6913,1.6915,1.6912,1.69135,130100000.0
2009-11-13 11:51:00,1.69135,1.69145,1.6912,1.6912,54700000.0
2009-11-13 11:52:00,1.6912,1.69175,1.69115,1.69175,177300000.0
2009-11-13 11:53:00,1.69175,1.692,1.6916,1.692,160600000.0
2009-11-13 11:54:00,1.69195,1.69235,1.6919,1.6923,154200000.0
2009-11-13 11:55:00,1.6923,1.69255,1.6923,1.69245,168400000.0
2009-11-13 11:56:00,1.69245,1.69395,1.6924,1.6937,155600000.0
2009-11-13 11:57:00,1.6937,1.6943,1.6937,1.6943,136700000.0
2009-11-13 11:58:00,1.6944,1.6944,1.6935,1.6935,130400000.0
2009-11-13 11:59:00,1.6934,1.6935,1.693,1.693,114600000.0
2009-11-13 12:00:00,1.693,1.69335,1.69285,1.69325,149600000.0
2009-11-13 12:01:00,1.6933,1.6933,1.69295,1.69295,84600000.0
2009-11-13 12:02:00,1.693,1.69325,1.693,1.6932,175100000.0
2009-11-13 12:03:00,1.6932,1.6932,1.6928,1.6929,135600000.0
2009-11-13 12:04:00,1.69285,1.69335,1.6928,1.6931,58200000.0
2009-11-13 12:05:00,1.6931,1.6931,1.6927,1.69275,92800000.0
2009-11-13 12:06:00,1.69275,1.69295,1.6927,1.69275,125300000.0
2009-11-13 12:07:00,1.69275,1.69325,1.69275,1.69305,142500000.0
2009-11-13 12:08:00,1.69305,1.6931,1.69295,1.693,101000000.0
2009-11-13 12:09:00,1.693,1.69325,1.6929,1.69295,76500000.0
2009-11-13 12:10:00,1.693,1.6932,1.6929,1.69305,137700000.0
2009-11-13 12:11:00,1.6931,1.69395,1.6931,1.6935,206700000.0
2009-11-13 12:12:00,1.69355,1.6937,1.69335,1.69335,94800000.0
2009-11-13 12:13:00,1.69335,1.6936,1.69335,1.6934,199600000.0
2009-11-13 12:14:00,1.69345,1.6935,1.69335,1.6934,180200001.0
2009-11-13 12:15:00,1.6934,1.6939,1.69335,1.6938,239600000.0
2009-11-13 12:16:00,1.6938,1.69395,1.69355,1.69365,144900000.0
2009-11-13 12:17:00,1.69355,1.6937,1.69345,1.69355,119200000.0
2009-11-13 12:18:00,1.69355,1.69375,1.6933,1.69375,131200000.0
2009-11-13 12:19:00,1.6938,1.69395,1.69345,1.6936,172100000.0
2009-11-13 12:20:00,1.6936,1.69415,1.6936,1.69415,247000000.0
2009-11-13 12:21:00,1.6941,1.69415,1.6937,1.6938,137200000.0
2009-11-13 12:22:00,1.6938,1.69415,1.69365,1.694,149800000.0
2009-11-13 12:23:00,1.694,1.69415,1.69355,1.6936,135300000.0
2009-11-13 12:24:00,1.69355,1.69375,1.6935,1.6937,153700000.0
2009-11-13 12:25:00,1.6937,1.69405,1.69365,1.69405,90600000.0
2009-11-13 12:26:00,1.694,1.69405,1.6937,1.6937,155500000.0
2009-11-13 12:27:00,1.6937,1.69385,1.69365,1.69385,73900000.0
2009-11-13 12:28:00,1.69375,1.69375,1.6934,1.69345,53100000.0
2009-11-13 12:29:00,1.69345,1.69365,1.6934,1.69355,129000000.0
2009-11-13 12:30:00,1.69355,1.6936,1.6934,1.69355,86400000.0
2009-11-13 12:31:00,1.69355,1.6936,1.6932,1.69325,191100000.0
2009-11-13 12:32:00,1.69335,1.69335,1.6932,1.6933,81400000.0
2009-11-13 12:33:00,1.6933,1.69365,1.6932,1.6936,122100000.0
2009-11-13 12:34:00,1.6936,1.69375,1.6934,1.6936,160100000.0
2009-11-13 12:35:00,1.6935,1.6936,1.6934,1.6934,68800000.0
2009-11-13 12:36:00,1.6934,1.69355,1.6933,1.69355,125600000.0
2009-11-13 12:37:00,1.69355,1.69385,1.6935,1.69375,85300000.0
2009-11-13 12:38:00,1.69375,1.6938,1.6935,1.6937,77900000.0
2009-11-13 12:39:00,1.6937,1.6938,1.6936,1.69365,158300000.0
2009-11-13 12:40:00,1.69365,1.69365,1.6935,1.69355,60400000.0
2009-11-13 12:41:00,1.6936,1.6937,1.69325,1.6934,90800000.0
2009-11-13 12:42:00,1.6934,1.6936,1.6934,1.6936,23800000.0
2009-11-13 12:43:00,1.6935,1.6936,1.69345,1.6936,77400000.0
2009-11-13 12:44:00,1.6936,1.6938,1.69345,1.6938,46900000.0
2009-11-13 12:45:00,1.6938,1.6938,1.69335,1.69335,83700000.0
2009-11-13 12:46:00,1.69335,1.69345,1.6933,1.69335,181300000.0
2009-11-13 12:47:00,1.6933,1.6933,1.69315,1.69325,127300000.0
2009-11-13 12:48:00,1.69325,1.69325,1.6931,1.69325,31200000.0
2009-11-13 12:49:00,1.69325,1.6936,1.6932,1.69355,65100000.0
2009-11-13 12:50:00,1.69355,1.6936,1.69345,1.69345,45100000.0
2009-11-13 12:51:00,1.69345,1.69345,1.6933,1.69335,34000000.0
2009-11-13 12:52:00,1.69345,1.69355,1.69335,1.69335,28600000.0
2009-11-13 12:53:00,1.69335,1.6934,1.69325,1.6933,68100000.0
2009-11-13 12:54:00,1.69325,1.69335,1.6932,1.6932,31800000.0
2009-11-13 12:55:00,1.69315,1.69325,1.69305,1.6932,79000000.0
2009-11-13 12:56:00,1.6932,1.6933,1.6929,1.69295,110400000.0
2009-11-13 12:57:00,1.69295,1.69315,1.69285,1.693,82600000.0
2009-11-13 12:58:00,1.69295,1.693,1.69275,1.6928,60000000.0
2009-11-13 12:59:00,1.6928,1.6928,1.69265,1.6928,35700000.0
2009-11-13 13:00:00,1.6928,1.6931,1.6927,1.69275,76200000.0
2009-11-13 13:01:00,1.69275,1.69275,1.6921,1.69215,109000000.0
2009-11-13 13:02:00,1.69215,1.6922,1.6916,1.6916,163100000.0
2009-11-13 13:03:00,1.6916,1.69215,1.6916,1.6919,222100000.0
2009-11-13 13:04:00,1.6919,1.69215,1.6908,1.6908,199700000.0
2009-11-13 13:05:00,1.69085,1.69145,1.6904,1.6913,162600000.0
2009-11-13 13:06:00,1.6913,1.6919,1.6911,1.6911,205900000.0
2009-11-13 13:07:00,1.6911,1.69155,1.69095,1.6913,127700000.0
2009-11-13 13:08:00,1.69135,1.69135,1.6912,1.6912,40400000.0
2009-11-13 13:09:00,1.69125,1.69155,1.6912,1.6914,55700000.0
2009-11-13 13:10:00,1.6914,1.69155,1.69125,1.69135,61900000.0
2009-11-13 13:11:00,1.69135,1.69145,1.6912,1.6913,61200000.0
2009-11-13 13:12:00,1.6913,1.69135,1.6912,1.69125,45600000.0
2009-11-13 13:13:00,1.69125,1.6915,1.6912,1.6914,104400000.0
2009-11-13 13:14:00,1.6914,1.6914,1.69115,1.69125,79900000.0
2009-11-13 13:15:00,1.69125,1.69125,1.69105,1.6912,35200000.0
2009-11-13 13:16:00,1.6912,1.6914,1.6909,1.6909,81900000.0
2009-11-13 13:17:00,1.6909,1.691,1.69075,1.69095,48300000.0
2009-11-13 13:18:00,1.69095,1.6913,1.69085,1.6913,78800000.0
2009-11-13 13:19:00,1.69135,1.69145,1.691,1.69125,118900000.0
2009-11-13 13:20:00,1.6913,1.69145,1.69095,1.6912,75600000.0
2009-11-13 13:21:00,1.6912,1.6914,1.6911,1.6914,85600000.0
2009-11-13 13:22:00,1.69135,1.6914,1.69085,1.69085,82000000.0
2009-11-13 13:23:00,1.69085,1.6912,1.69085,1.69115,59300000.0
2009-11-13 13:24:00,1.6911,1.6912,1.69105,1.6911,43200000.0
2009-11-13 13:25:00,1.6911,1.6913,1.6911,1.6913,56000000.0
2009-11-13 13:26:00,1.69135,1.69135,1.69115,1.69125,36200000.0
2009-11-13 13:27:00,1.69125,1.6913,1.6907,1.69095,128200000.0
2009-11-13 13:28:00,1.69095,1.69145,1.69095,1.69135,80100000.0
2009-11-13 13:29:00,1.69135,1.6914,1.69105,1.69115,39700000.0
2009-11-13 13:30:00,1.69115,1.6914,1.691,1.69125,122900000.0
2009-11-13 13:31:00,1.69125,1.69125,1.6911,1.6912,117400000.0
2009-11-13 13:32:00,1.6912,1.69135,1.6911,1.69125,132600000.0
2009-11-13 13:33:00,1.6912,1.6914,1.6912,1.6914,140600000.0
2009-11-13 13:34:00,1.6914,1.6915,1.6912,1.69125,106100000.0
2009-11-13 13:35:00,1.6912,1.6913,1.6911,1.69125,126400000.0
2009-11-13 13:36:00,1.6912,1.69125,1.69115,1.69125,65000000.0
2009-11-13 13:37:00,1.6912,1.69125,1.6911,1.6911,48900000.0
2009-11-13 13:38:00,1.69115,1.6914,1.69115,1.69135,79500000.0
2009-11-13 13:39:00,1.69125,1.69255,1.69125,1.69255,138300000.0
2009-11-13 13:40:00,1.69255,1.6926,1.6914,1.69205,222300000.0
2009-11-13 13:41:00,1.69205,1.69245,1.69205,1.69245,216800000.0
2009-11-13 13:42:00,1.6927,1.693,1.6926,1.6929,118600000.0
2009-11-13 13:43:00,1.69285,1.6929,1.69215,1.6922,90300000.0
2009-11-13 13:44:00,1.69265,1.69355,1.69245,1.6935,204100000.0
2009-11-13 13:45:00,1.6935,1.6936,1.69305,1.6933,139600000.0
2009-11-13 13:46:00,1.6933,1.69335,1.693,1.69305,122600000.0
2009-11-13 13:47:00,1.69305,1.6931,1.6928,1.6928,82400000.0
2009-11-13 13:48:00,1.6928,1.6928,1.69245,1.69245,129200000.0
2009-11-13 13:49:00,1.6924,1.6925,1.6923,1.6925,41300000.0
2009-11-13 13:50:00,1.69245,1.6925,1.69225,1.6924,81900000.0
2009-11-13 13:51:00,1.6924,1.69255,1.69205,1.69255,102400000.0
2009-11-13 13:52:00,1.69255,1.6933,1.6925,1.6927,303800000.0
2009-11-13 13:53:00,1.69275,1.69285,1.69255,1.69265,107500000.0
2009-11-13 13:54:00,1.69275,1.6929,1.69255,1.6929,122000000.0
2009-11-13 13:55:00,1.6929,1.69325,1.6929,1.69315,93300000.0
2009-11-13 13:56:00,1.6931,1.69335,1.69285,1.6933,155700000.0
2009-11-13 13:57:00,1.6933,1.69355,1.6933,1.69345,120800000.0
2009-11-13 13:58:00,1.69345,1.69345,1.6932,1.69345,142300000.0
2009-11-13 13:59:00,1.69345,1.69395,1.69345,1.69395,152400000.0
2009-11-13 14:00:00,1.69385,1.69395,1.693,1.69315,260100000.0
2009-11-13 14:01:00,1.69315,1.6932,1.69305,1.6931,192000000.0
2009-11-13 14:02:00,1.6931,1.69315,1.69285,1.69285,143600000.0
2009-11-13 14:03:00,1.69285,1.69305,1.6928,1.69285,121500000.0
2009-11-13 14:04:00,1.6928,1.69295,1.6928,1.6929,184500000.0
2009-11-13 14:05:00,1.69285,1.69305,1.69285,1.6929,159500000.0
2009-11-13 14:06:00,1.69285,1.69305,1.6928,1.6928,195100000.0
2009-11-13 14:07:00,1.6928,1.69295,1.69255,1.6928,186600000.0
2009-11-13 14:08:00,1.69275,1.69295,1.6927,1.6928,207900000.0
2009-11-13 14:09:00,1.69275,1.69345,1.6927,1.6932,245900000.0
2009-11-13 14:10:00,1.6932,1.6932,1.6929,1.6931,103000000.0
2009-11-13 14:11:00,1.6931,1.6933,1.69295,1.6933,151800000.0
2009-11-13 14:12:00,1.6933,1.69335,1.69315,1.6932,52100000.0
2009-11-13 14:13:00,1.69325,1.6933,1.69305,1.6931,130700000.0
2009-11-13 14:14:00,1.69305,1.6931,1.69285,1.69285,45200000.0
2009-11-13 14:15:00,1.69285,1.6933,1.6928,1.69325,123200000.0
2009-11-13 14:16:00,1.69325,1.69345,1.6932,1.69325,124200000.0
2009-11-13 14:17:00,1.6932,1.69325,1.6929,1.693,60600000.0
2009-11-13 14:18:00,1.69305,1.6931,1.693,1.69305,150100000.0
2009-11-13 14:19:00,1.69305,1.69355,1.69305,1.69335,166100000.0
2009-11-13 14:20:00,1.69335,1.6936,1.69335,1.6935,77700000.0
2009-11-13 14:21:00,1.6935,1.69385,1.69335,1.6936,261400000.0
2009-11-13 14:22:00,1.6936,1.6939,1.6934,1.6934,125500000.0
2009-11-13 14:23:00,1.6934,1.6935,1.6933,1.6935,140600000.0
2009-11-13 14:24:00,1.6935,1.6936,1.6934,1.6934,139700000.0
2009-11-13 14:25:00,1.6934,1.69375,1.6934,1.69375,141100000.0
2009-11-13 14:26:00,1.69375,1.69385,1.6936,1.69365,281100000.0
2009-11-13 14:27:00,1.69365,1.69365,1.69325,1.6934,104900000.0
2009-11-13 14:28:00,1.69345,1.69375,1.6934,1.69355,185900000.0
2009-11-13 14:29:00,1.69355,1.6938,1.6934,1.6936,272600000.0
2009-11-13 14:30:00,1.6936,1.6939,1.6936,1.6938,210700000.0
2009-11-13 14:31:00,1.6938,1.69405,1.6936,1.69405,179200000.0
2009-11-13 14:32:00,1.69405,1.69405,1.69355,1.69355,140000000.0
2009-11-13 14:33:00,1.6936,1.6937,1.6934,1.6935,103700000.0
2009-11-13 14:34:00,1.6935,1.6936,1.69335,1.6934,194800000.0
2009-11-13 14:35:00,1.69335,1.6936,1.6933,1.6935,206400000.0
2009-11-13 14:36:00,1.6935,1.6935,1.69325,1.69335,156000000.0
2009-11-13 14:37:00,1.69335,1.69335,1.693,1.69305,77500000.0
2009-11-13 14:38:00,1.6931,1.6931,1.6928,1.6929,193200000.0
2009-11-13 14:39:00,1.69295,1.69305,1.6929,1.69305,96700000.0
2009-11-13 14:40:00,1.693,1.693,1.6928,1.69285,128600000.0
2009-11-13 14:41:00,1.6929,1.6929,1.69275,1.69275,68700000.0
2009-11-13 14:42:00,1.6927,1.6932,1.6927,1.69305,131200000.0
2009-11-13 14:43:00,1.69315,1.69315,1.6929,1.69295,167700000.0
2009-11-13 14:44:00,1.69295,1.69295,1.6928,1.69295,14000000.0
2009-11-13 14:45:00,1.69295,1.69315,1.6929,1.6931,52600000.0
2009-11-13 14:46:00,1.6931,1.69325,1.69305,1.69315,47900000.0
2009-11-13 14:47:00,1.69315,1.69315,1.6929,1.693,88000000.0
2009-11-13 14:48:00,1.693,1.69325,1.693,1.6932,209300000.0
2009-11-13 14:49:00,1.69325,1.69385,1.69325,1.69365,125600000.0
2009-11-13 14:50:00,1.6936,1.6937,1.69335,1.6934,127000000.0
2009-11-13 14:51:00,1.6934,1.6934,1.69315,1.69315,153300000.0
2009-11-13 14:52:00,1.69315,1.6937,1.69315,1.6937,173200000.0
2009-11-13 14:53:00,1.69385,1.69415,1.69365,1.69415,118500000.0
2009-11-13 14:54:00,1.69405,1.69425,1.69385,1.694,186200000.0
2009-11-13 14:55:00,1.694,1.6943,1.6938,1.6942,143800000.0
2009-11-13 14:56:00,1.6942,1.6944,1.6939,1.6939,266000000.0
2009-11-13 14:57:00,1.6939,1.69395,1.69335,1.69335,173300000.0
2009-11-13 14:58:00,1.69335,1.6934,1.6928,1.69295,126800000.0
2009-11-13 14:59:00,1.69295,1.693,1.6928,1.6929,144000000.0
2009-11-13 15:00:00,1.6929,1.6931,1.6928,1.69305,140500000.0
2009-11-13 15:01:00,1.69305,1.69315,1.69275,1.6928,161000000.0
2009-11-13 15:02:00,1.6928,1.693,1.6927,1.69295,143000000.0
2009-11-13 15:03:00,1.69295,1.69315,1.6928,1.69295,138900000.0
2009-11-13 15:04:00,1.69305,1.6932,1.69275,1.6931,129500000.0
2009-11-13 15:05:00,1.69315,1.69325,1.6929,1.69305,76800000.0
2009-11-13 15:06:00,1.69305,1.69355,1.69295,1.6934,126400000.0
2009-11-13 15:07:00,1.6934,1.6936,1.69335,1.69355,146000000.0
2009-11-13 15:08:00,1.69355,1.6936,1.69325,1.6933,146000000.0
2009-11-13 15:09:00,1.6933,1.69345,1.693,1.69305,143600000.0
2009-11-13 15:10:00,1.6931,1.69315,1.6927,1.69285,92100000.0
2009-11-13 15:11:00,1.69285,1.69305,1.69265,1.69305,119100000.0
2009-11-13 15:12:00,1.69305,1.6933,1.69295,1.6932,79000000.0
2009-11-13 15:13:00,1.6932,1.69395,1.69315,1.69355,210200000.0
2009-11-13 15:14:00,1.69355,1.6942,1.69355,1.6939,182800000.0
2009-11-13 15:15:00,1.6939,1.6942,1.6938,1.69395,252800000.0
2009-11-13 15:16:00,1.6939,1.69425,1.6939,1.69405,254500000.0
2009-11-13 15:17:00,1.69405,1.69405,1.69375,1.694,223900000.0
2009-11-13 15:18:00,1.69395,1.694,1.6939,1.6939,68400000.0
2009-11-13 15:19:00,1.6939,1.69415,1.6937,1.69415,192400000.0
2009-11-13 15:20:00,1.69425,1.69425,1.69395,1.69405,144500000.0
2009-11-13 15:21:00,1.694,1.69405,1.6932,1.69325,136200000.0
2009-11-13 15:22:00,1.6933,1.6933,1.69285,1.69295,157700000.0
2009-11-13 15:23:00,1.693,1.693,1.69285,1.69295,67400000.0
2009-11-13 15:24:00,1.69295,1.6932,1.6929,1.6931,200700000.0
2009-11-13 15:25:00,1.6931,1.6935,1.693,1.69335,146300000.0
2009-11-13 15:26:00,1.69335,1.69345,1.6931,1.69315,166200000.0
2009-11-13 15:27:00,1.69315,1.6933,1.69315,1.69325,107800000.0
2009-11-13 15:28:00,1.69325,1.6934,1.6932,1.69335,156400000.0
2009-11-13 15:29:00,1.69335,1.6934,1.6925,1.69275,191100000.0
2009-11-13 15:30:00,1.69235,1.69315,1.6917,1.6921,252800000.0
2009-11-13 15:31:00,1.69215,1.69345,1.69215,1.69285,286000000.0
2009-11-13 15:32:00,1.69285,1.6931,1.6926,1.69275,242100000.0
2009-11-13 15:33:00,1.69265,1.6931,1.69235,1.69295,231900000.0
2009-11-13 15:34:00,1.69305,1.6931,1.69285,1.69295,164900000.0
2009-11-13 15:35:00,1.69295,1.69305,1.69185,1.69205,223000000.0
2009-11-13 15:36:00,1.692,1.6922,1.6913,1.6918,259900000.0
2009-11-13 15:37:00,1.69185,1.69205,1.69165,1.6919,234300000.0
2009-11-13 15:38:00,1.6919,1.6921,1.69175,1.692,237500000.0
2009-11-13 15:39:00,1.692,1.69205,1.69185,1.692,119300000.0
2009-11-13 15:40:00,1.692,1.69235,1.69195,1.69215,283600000.0
2009-11-13 15:41:00,1.69215,1.6923,1.69215,1.6922,105900000.0
2009-11-13 15:42:00,1.6922,1.69235,1.692,1.692,172400000.0
2009-11-13 15:43:00,1.692,1.6923,1.69185,1.69195,176600000.0
2009-11-13 15:44:00,1.69195,1.6922,1.69185,1.69215,170400000.0
2009-11-13 15:45:00,1.6922,1.69225,1.69205,1.69225,92700000.0
2009-11-13 15:46:00,1.69215,1.6922,1.69175,1.69175,204000000.0
2009-11-13 15:47:00,1.6918,1.69215,1.69175,1.692,165500000.0
2009-11-13 15:48:00,1.69205,1.69265,1.692,1.69265,218900000.0
2009-11-13 15:49:00,1.69265,1.6927,1.69225,1.69235,142000000.0
2009-11-13 15:50:00,1.69235,1.69245,1.6922,1.69225,94400000.0
2009-11-13 15:51:00,1.69225,1.69235,1.6922,1.69225,74600000.0
2009-11-13 15:52:00,1.69225,1.69235,1.6922,1.69225,90500000.0
2009-11-13 15:53:00,1.69225,1.69255,1.6921,1.6925,103400000.0
2009-11-13 15:54:00,1.6926,1.6927,1.6924,1.6924,138300000.0
2009-11-13 15:55:00,1.6924,1.6927,1.6924,1.6927,128500000.0
2009-11-13 15:56:00,1.6928,1.6932,1.6927,1.6932,132500000.0
2009-11-13 15:57:00,1.69315,1.6935,1.6931,1.6934,170700000.0
2009-11-13 15:58:00,1.6934,1.6935,1.69325,1.69325,57400000.0
2009-11-13 15:59:00,1.69325,1.69335,1.69315,1.6932,136900000.0
2009-11-13 16:00:00,1.69315,1.6933,1.693,1.69315,131000000.0
2009-11-13 16:01:00,1.69315,1.6932,1.6925,1.6929,217900000.0
2009-11-13 16:02:00,1.6929,1.6931,1.6925,1.6928,177500000.0
2009-11-13 16:03:00,1.6928,1.69335,1.69265,1.6928,167200000.0
2009-11-13 16:04:00,1.69275,1.6931,1.6927,1.6929,162400000.0
2009-11-13 16:05:00,1.6929,1.6931,1.69255,1.69265,162200000.0
2009-11-13 16:06:00,1.69265,1.69305,1.6926,1.6928,154800000.0
2009-11-13 16:07:00,1.6928,1.69325,1.6928,1.69325,211500000.0
2009-11-13 16:08:00,1.69325,1.69365,1.69315,1.69345,184000000.0
2009-11-13 16:09:00,1.6935,1.6938,1.69345,1.6937,179700000.0
2009-11-13 16:10:00,1.69375,1.6942,1.6937,1.6941,184900000.0
2009-11-13 16:11:00,1.69405,1.6942,1.69385,1.6939,222700000.0
2009-11-13 16:12:00,1.6939,1.69425,1.6938,1.6939,228800000.0
2009-11-13 16:13:00,1.6939,1.69405,1.69355,1.6936,261800000.0
2009-11-13 16:14:00,1.6936,1.69395,1.69355,1.6936,310300000.0
2009-11-13 16:15:00,1.6936,1.6939,1.69345,1.69375,167100000.0
2009-11-13 16:16:00,1.6938,1.6942,1.6938,1.69415,314900002.0
2009-11-13 16:17:00,1.69415,1.69435,1.694,1.69435,304600000.0
2009-11-13 16:18:00,1.69435,1.69465,1.69365,1.69375,263200000.0
2009-11-13 16:19:00,1.6937,1.6948,1.6937,1.69455,355500000.0
2009-11-13 16:20:00,1.6945,1.6946,1.6943,1.6945,229900000.0
2009-11-13 16:21:00,1.6945,1.69525,1.6944,1.6945,467500000.0
2009-11-13 16:22:00,1.6945,1.6952,1.6945,1.6952,450600000.0
2009-11-13 16:23:00,1.69515,1.69515,1.6945,1.69485,271800000.0
2009-11-13 16:24:00,1.69485,1.69495,1.6946,1.6946,231800000.0
2009-11-13 16:25:00,1.6946,1.6947,1.69435,1.69435,214200000.0
2009-11-13 16:26:00,1.69435,1.69445,1.694,1.69405,299100000.0
2009-11-13 16:27:00,1.69405,1.69405,1.69355,1.69355,372500000.0
2009-11-13 16:28:00,1.6936,1.6939,1.6935,1.6939,275700000.0
2009-11-13 16:29:00,1.6939,1.69395,1.6935,1.69365,276500000.0
2009-11-13 16:30:00,1.69365,1.6939,1.6934,1.6934,289800000.0
2009-11-13 16:31:00,1.6934,1.6936,1.69315,1.6936,242000000.0
2009-11-13 16:32:00,1.6936,1.69365,1.6928,1.69285,277600000.0
2009-11-13 16:33:00,1.69275,1.69325,1.6927,1.6932,190500000.0
2009-11-13 16:34:00,1.6931,1.6935,1.693,1.69345,353900000.0
2009-11-13 16:35:00,1.69345,1.69345,1.6924,1.69245,208100000.0
2009-11-13 16:36:00,1.6924,1.69335,1.6924,1.6933,322400000.0
2009-11-13 16:37:00,1.6933,1.69365,1.69315,1.6934,210500000.0
2009-11-13 16:38:00,1.6934,1.69345,1.6926,1.69265,244900000.0
2009-11-13 16:39:00,1.69265,1.6927,1.6919,1.69195,145400000.0
2009-11-13 16:40:00,1.69195,1.69205,1.6917,1.69185,226400000.0
2009-11-13 16:41:00,1.69185,1.69245,1.69175,1.69245,272700000.0
2009-11-13 16:42:00,1.6925,1.69275,1.69245,1.6926,174800000.0
2009-11-13 16:43:00,1.6926,1.69295,1.6926,1.69265,152100000.0
2009-11-13 16:44:00,1.69265,1.69295,1.6923,1.6929,194200000.0
2009-11-13 16:45:00,1.693,1.69305,1.69245,1.69285,290100000.0
2009-11-13 16:46:00,1.69285,1.6935,1.69285,1.69325,186800000.0
2009-11-13 16:47:00,1.6933,1.6937,1.69305,1.69345,201900000.0
2009-11-13 16:48:00,1.69345,1.694,1.69335,1.6938,216800000.0
2009-11-13 16:49:00,1.6938,1.69385,1.69355,1.69355,163600000.0
2009-11-13 16:50:00,1.69355,1.6938,1.6933,1.6938,180600000.0
2009-11-13 16:51:00,1.6938,1.69385,1.69365,1.6937,116000000.0
2009-11-13 16:52:00,1.6937,1.69375,1.6935,1.6935,200800000.0
2009-11-13 16:53:00,1.6935,1.6936,1.69305,1.6932,94400000.0
2009-11-13 16:54:00,1.69315,1.69325,1.693,1.6931,166700000.0
2009-11-13 16:55:00,1.6931,1.69325,1.69255,1.6927,226700000.0
2009-11-13 16:56:00,1.6927,1.69345,1.6926,1.69335,332200000.0
2009-11-13 16:57:00,1.69335,1.69385,1.6933,1.6938,230700000.0
2009-11-13 16:58:00,1.6938,1.6938,1.6935,1.6936,310900000.0
2009-11-13 16:59:00,1.6936,1.69375,1.6931,1.69365,225600000.0
2009-11-13 17:00:00,1.6935,1.6935,1.6929,1.6932,330700000.0
2009-11-13 17:01:00,1.69315,1.6934,1.6929,1.6931,329900000.0
2009-11-13 17:02:00,1.69305,1.69315,1.6928,1.6931,210900000.0
2009-11-13 17:03:00,1.6931,1.6935,1.69295,1.6931,347600000.0
2009-11-13 17:04:00,1.6931,1.6931,1.6927,1.6927,116300000.0
2009-11-13 17:05:00,1.6927,1.69285,1.6923,1.69275,258700000.0
2009-11-13 17:06:00,1.6927,1.69275,1.6924,1.69275,146000000.0
2009-11-13 17:07:00,1.69275,1.6929,1.69245,1.6925,158400000.0
2009-11-13 17:08:00,1.6925,1.6929,1.6925,1.69265,177400000.0
2009-11-13 17:09:00,1.69265,1.6927,1.69225,1.69265,247900000.0
2009-11-13 17:10:00,1.69265,1.6927,1.69175,1.69175,222600000.0
2009-11-13 17:11:00,1.69175,1.692,1.69165,1.69175,260600000.0
2009-11-13 17:12:00,1.6918,1.69215,1.6916,1.692,196300000.0
2009-11-13 17:13:00,1.69195,1.69195,1.6916,1.69185,106400000.0
2009-11-13 17:14:00,1.69175,1.6926,1.69175,1.69245,186700000.0
2009-11-13 17:15:00,1.69245,1.6926,1.69215,1.6923,176200000.0
2009-11-13 17:16:00,1.6923,1.69235,1.6921,1.6921,163000000.0
2009-11-13 17:17:00,1.6921,1.6924,1.69195,1.69205,228300000.0
2009-11-13 17:18:00,1.69205,1.6923,1.6919,1.6921,181300000.0
2009-11-13 17:19:00,1.69205,1.69205,1.69095,1.691,214200000.0
2009-11-13 17:20:00,1.691,1.69145,1.691,1.69105,172100000.0
2009-11-13 17:21:00,1.6911,1.69145,1.6911,1.6913,269900000.0
2009-11-13 17:22:00,1.6913,1.6914,1.69105,1.69115,241100000.0
2009-11-13 17:23:00,1.69115,1.6916,1.691,1.6916,217300000.0
2009-11-13 17:24:00,1.6916,1.69175,1.69145,1.69145,139600000.0
2009-11-13 17:25:00,1.6915,1.69195,1.6915,1.6918,202900000.0
2009-11-13 17:26:00,1.6918,1.69195,1.69155,1.6919,160100000.0
2009-11-13 17:27:00,1.6919,1.692,1.6918,1.6919,107200000.0
2009-11-13 17:28:00,1.6919,1.69245,1.6919,1.69235,118500000.0
2009-11-13 17:29:00,1.69235,1.6924,1.6917,1.6919,114000000.0
2009-11-13 17:30:00,1.6919,1.69205,1.6917,1.69185,126500000.0
2009-11-13 17:31:00,1.6919,1.69225,1.6918,1.6919,164200000.0
2009-11-13 17:32:00,1.6919,1.6921,1.69175,1.6919,206500000.0
2009-11-13 17:33:00,1.69185,1.69205,1.69175,1.6919,138000000.0
2009-11-13 17:34:00,1.6919,1.6919,1.69165,1.69175,83400000.0
2009-11-13 17:35:00,1.69175,1.69195,1.6916,1.69175,149000000.0
2009-11-13 17:36:00,1.69175,1.69235,1.69165,1.6918,225500000.0
2009-11-13 17:37:00,1.6918,1.69215,1.6916,1.69185,228200000.0
2009-11-13 17:38:00,1.69185,1.69205,1.6914,1.6914,238500000.0
2009-11-13 17:39:00,1.6914,1.6916,1.69115,1.69135,159400000.0
2009-11-13 17:40:00,1.69135,1.69145,1.69125,1.69135,156300000.0
2009-11-13 17:41:00,1.69135,1.6917,1.6913,1.6916,171800000.0
2009-11-13 17:42:00,1.6916,1.6918,1.69135,1.6917,164800000.0
2009-11-13 17:43:00,1.6918,1.69185,1.6912,1.6913,222700000.0
2009-11-13 17:44:00,1.6914,1.69165,1.6913,1.69155,289200000.0
2009-11-13 17:45:00,1.69155,1.6917,1.69125,1.69135,307600000.0
2009-11-13 17:46:00,1.69145,1.69145,1.69065,1.6908,326800000.0
2009-11-13 17:47:00,1.6908,1.69105,1.6907,1.69095,238200000.0
2009-11-13 17:48:00,1.69095,1.691,1.69045,1.6905,281300000.0
2009-11-13 17:49:00,1.6905,1.69065,1.69045,1.69055,242100000.0
2009-11-13 17:50:00,1.69055,1.6909,1.69055,1.6909,170100000.0
2009-11-13 17:51:00,1.69085,1.691,1.6908,1.69085,172500000.0
2009-11-13 17:52:00,1.69085,1.691,1.6907,1.69075,308300000.0
2009-11-13 17:53:00,1.6907,1.6912,1.6907,1.691,279700000.0
2009-11-13 17:54:00,1.691,1.69105,1.6906,1.691,208100000.0
2009-11-13 17:55:00,1.691,1.6911,1.6908,1.6908,212900000.0
2009-11-13 17:56:00,1.6908,1.691,1.69035,1.6904,281700000.0
2009-11-13 17:57:00,1.69045,1.691,1.6902,1.69095,234400000.0
2009-11-13 17:58:00,1.6909,1.691,1.68995,1.6902,211000000.0
2009-11-13 17:59:00,1.6902,1.69125,1.6902,1.691,319500000.0
2009-11-13 18:00:00,1.69095,1.69105,1.6907,1.69085,179400000.0
2009-11-13 18:01:00,1.6908,1.6909,1.6903,1.69055,175900000.0
2009-11-13 18:02:00,1.69055,1.69085,1.6902,1.6905,228600000.0
2009-11-13 18:03:00,1.69045,1.6905,1.6901,1.6904,259800000.0
2009-11-13 18:04:00,1.69035,1.69055,1.6903,1.6905,162900000.0
2009-11-13 18:05:00,1.6905,1.69055,1.69035,1.69055,212000000.0
2009-11-13 18:06:00,1.69055,1.6908,1.6905,1.69065,129600000.0
2009-11-13 18:07:00,1.69065,1.69075,1.6903,1.69055,90200000.0
2009-11-13 18:08:00,1.69055,1.69065,1.6904,1.6904,85800000.0
2009-11-13 18:09:00,1.6904,1.6905,1.6904,1.6905,67400000.0
2009-11-13 18:10:00,1.6905,1.69075,1.6905,1.6907,343200000.0
2009-11-13 18:11:00,1.6907,1.6912,1.6907,1.69105,180200000.0
2009-11-13 18:12:00,1.69095,1.6913,1.69095,1.6912,160900000.0
2009-11-13 18:13:00,1.6912,1.6917,1.691,1.6916,188500000.0
2009-11-13 18:14:00,1.69155,1.69185,1.6915,1.6917,175600000.0
2009-11-13 18:15:00,1.6917,1.6917,1.6915,1.6916,119000000.0
2009-11-13 18:16:00,1.6916,1.69175,1.69135,1.6915,142500000.0
2009-11-13 18:17:00,1.69145,1.6916,1.69125,1.69135,130800000.0
2009-11-13 18:18:00,1.69135,1.69145,1.6911,1.69115,187800000.0
2009-11-13 18:19:00,1.69115,1.69125,1.69065,1.6908,156000000.0
2009-11-13 18:20:00,1.69085,1.691,1.6906,1.6909,105600000.0
2009-11-13 18:21:00,1.6909,1.69145,1.6909,1.69145,161000000.0
2009-11-13 18:22:00,1.6914,1.6915,1.6912,1.69125,135900000.0
2009-11-13 18:23:00,1.6912,1.6915,1.6912,1.6913,116600000.0
2009-11-13 18:24:00,1.69135,1.69155,1.6913,1.6915,104100000.0
2009-11-13 18:25:00,1.6915,1.6915,1.69125,1.69125,127800000.0
2009-11-13 18:26:00,1.69125,1.6916,1.69125,1.6914,130300000.0
2009-11-13 18:27:00,1.6914,1.69145,1.69125,1.69135,173100000.0
2009-11-13 18:28:00,1.69135,1.6915,1.69125,1.6913,106500000.0
2009-11-13 18:29:00,1.6913,1.69155,1.6913,1.6913,213500000.0
2009-11-13 18:30:00,1.6913,1.6913,1.69085,1.69095,117500000.0
2009-11-13 18:31:00,1.6909,1.69105,1.69065,1.6909,226000000.0
2009-11-13 18:32:00,1.6909,1.69105,1.6908,1.691,92500000.0
2009-11-13 18:33:00,1.691,1.69105,1.6906,1.6907,124200000.0
2009-11-13 18:34:00,1.6907,1.691,1.6907,1.69085,80300000.0
2009-11-13 18:35:00,1.6909,1.69095,1.6906,1.6909,104700000.0
2009-11-13 18:36:00,1.6909,1.6909,1.6905,1.6906,179700000.0
2009-11-13 18:37:00,1.6906,1.69075,1.6903,1.69045,205100000.0
2009-11-13 18:38:00,1.6904,1.6904,1.6902,1.6903,146900000.0
2009-11-13 18:39:00,1.69025,1.6904,1.69015,1.6904,221700000.0
2009-11-13 18:40:00,1.6904,1.69055,1.69025,1.6904,223600000.0
2009-11-13 18:41:00,1.6904,1.69055,1.6903,1.69035,115100000.0
2009-11-13 18:42:00,1.69025,1.69035,1.6901,1.6903,241200000.0
2009-11-13 18:43:00,1.6903,1.69055,1.69005,1.6903,196800000.0
2009-11-13 18:44:00,1.6903,1.69035,1.69,1.69035,194700000.0
2009-11-13 18:45:00,1.69035,1.69035,1.68975,1.6899,205400000.0
2009-11-13 18:46:00,1.68985,1.69,1.68955,1.6898,197700000.0
2009-11-13 18:47:00,1.68985,1.6899,1.68925,1.6893,155500000.0
2009-11-13 18:48:00,1.68925,1.68945,1.68915,1.6894,156400000.0
2009-11-13 18:49:00,1.6894,1.68955,1.68925,1.68935,178900000.0
2009-11-13 18:50:00,1.68935,1.68945,1.68915,1.68935,196300000.0
2009-11-13 18:51:00,1.68935,1.68965,1.6893,1.6896,126800000.0
2009-11-13 18:52:00,1.6896,1.6896,1.68945,1.68945,242000000.0
2009-11-13 18:53:00,1.68945,1.68975,1.68945,1.68975,137900000.0
2009-11-13 18:54:00,1.68975,1.69,1.6897,1.68975,163600000.0
2009-11-13 18:55:00,1.68975,1.6898,1.68955,1.6896,159400000.0
2009-11-13 18:56:00,1.6896,1.6896,1.6892,1.68935,171400000.0
2009-11-13 18:57:00,1.6893,1.68935,1.68885,1.68885,145700000.0
2009-11-13 18:58:00,1.68885,1.68905,1.68875,1.6889,163400000.0
2009-11-13 18:59:00,1.68885,1.6891,1.6888,1.68885,335000000.0
2009-11-13 19:00:00,1.68895,1.6892,1.6888,1.6891,347800000.0
2009-11-13 19:01:00,1.6891,1.6893,1.6891,1.68915,270000000.0
2009-11-13 19:02:00,1.68915,1.6893,1.68915,1.6893,263400000.0
2009-11-13 19:03:00,1.68935,1.68935,1.689,1.6891,292800000.0
2009-11-13 19:04:00,1.6891,1.6894,1.68855,1.6893,331000000.0
2009-11-13 19:05:00,1.6893,1.6894,1.6889,1.689,268300000.0
2009-11-13 19:06:00,1.68905,1.68915,1.6887,1.68885,227200000.0
2009-11-13 19:07:00,1.68885,1.6891,1.6888,1.689,231400000.0
2009-11-13 19:08:00,1.689,1.68905,1.68875,1.68885,171800000.0
2009-11-13 19:09:00,1.68875,1.6893,1.68865,1.68915,272800000.0
2009-11-13 19:10:00,1.68915,1.68915,1.6888,1.68895,174700000.0
2009-11-13 19:11:00,1.68895,1.68915,1.68895,1.68915,131800000.0
2009-11-13 19:12:00,1.68915,1.68955,1.6891,1.68925,192600000.0
2009-11-13 19:13:00,1.6892,1.6893,1.68875,1.6888,161400000.0
2009-11-13 19:14:00,1.6888,1.68895,1.68875,1.6889,166800000.0
2009-11-13 19:15:00,1.6889,1.6895,1.6888,1.6891,203200000.0
2009-11-13 19:16:00,1.6891,1.68915,1.68875,1.6889,222800000.0
2009-11-13 19:17:00,1.6889,1.68915,1.6889,1.68895,138100000.0
2009-11-13 19:18:00,1.689,1.6891,1.6889,1.68895,185500000.0
2009-11-13 19:19:00,1.689,1.68915,1.6888,1.6889,139100000.0
2009-11-13 19:20:00,1.6889,1.6889,1.6887,1.6887,108900000.0
2009-11-13 19:21:00,1.6887,1.6888,1.68865,1.68875,69000000.0
2009-11-13 19:22:00,1.68875,1.6888,1.6885,1.6887,103700000.0
2009-11-13 19:23:00,1.6887,1.6889,1.68845,1.6889,101500000.0
2009-11-13 19:24:00,1.6889,1.68935,1.6889,1.68915,145400000.0
2009-11-13 19:25:00,1.68915,1.68915,1.68895,1.68895,54400000.0
2009-11-13 19:26:00,1.68895,1.68895,1.6884,1.68855,139800000.0
2009-11-13 19:27:00,1.6885,1.6886,1.6882,1.6884,212400000.0
2009-11-13 19:28:00,1.6884,1.6886,1.68835,1.6885,185500000.0
2009-11-13 19:29:00,1.6885,1.68855,1.68835,1.6884,189500000.0
2009-11-13 19:30:00,1.6884,1.6885,1.68815,1.68815,203400000.0
2009-11-13 19:31:00,1.6882,1.6887,1.68815,1.6883,154100000.0
2009-11-13 19:32:00,1.6883,1.68845,1.68805,1.68805,236100000.0
2009-11-13 19:33:00,1.68805,1.68805,1.68785,1.68805,71800000.0
2009-11-13 19:34:00,1.688,1.688,1.6878,1.6878,76700000.0
2009-11-13 19:35:00,1.6878,1.68785,1.6875,1.6876,188300000.0
2009-11-13 19:36:00,1.6876,1.6876,1.6867,1.68715,321500000.0
2009-11-13 19:37:00,1.68715,1.68745,1.6871,1.68725,195700000.0
2009-11-13 19:38:00,1.6872,1.68725,1.687,1.68715,165800000.0
2009-11-13 19:39:00,1.6871,1.6873,1.6871,1.6873,112900000.0
2009-11-13 19:40:00,1.6873,1.6875,1.6873,1.68745,128400000.0
2009-11-13 19:41:00,1.68745,1.68745,1.6872,1.6873,88700000.0
2009-11-13 19:42:00,1.6873,1.6874,1.6872,1.68725,125000000.0
2009-11-13 19:43:00,1.68725,1.6873,1.68725,1.6873,60200000.0
2009-11-13 19:44:00,1.6873,1.68735,1.6872,1.6873,87700000.0
2009-11-13 19:45:00,1.6873,1.68755,1.68715,1.68735,195300000.0
2009-11-13 19:46:00,1.68735,1.68765,1.6871,1.6876,212200000.0
2009-11-13 19:47:00,1.68755,1.6883,1.6874,1.6883,194800000.0
2009-11-13 19:48:00,1.6883,1.6884,1.68815,1.68825,148300000.0
2009-11-13 19:49:00,1.6883,1.68835,1.68815,1.6882,97400000.0
2009-11-13 19:50:00,1.6882,1.68895,1.6882,1.68875,200300000.0
2009-11-13 19:51:00,1.6887,1.6888,1.6885,1.6887,143000000.0
2009-11-13 19:52:00,1.6886,1.6886,1.6882,1.68835,188600000.0
2009-11-13 19:53:00,1.68835,1.68835,1.68825,1.68825,104400000.0
2009-11-13 19:54:00,1.68825,1.68835,1.68815,1.68815,152600000.0
2009-11-13 19:55:00,1.68815,1.68825,1.68815,1.68815,86800000.0
2009-11-13 19:56:00,1.688,1.6884,1.68785,1.6882,183100000.0
2009-11-13 19:57:00,1.6883,1.6884,1.6882,1.6882,154600000.0
2009-11-13 19:58:00,1.6882,1.6882,1.68795,1.68805,145600000.0
2009-11-13 19:59:00,1.68805,1.6887,1.68795,1.6886,194900000.0
2009-11-13 20:00:00,1.6886,1.6886,1.6881,1.68845,180500000.0
2009-11-13 20:01:00,1.68845,1.68845,1.68825,1.6883,127500000.0
2009-11-13 20:02:00,1.6883,1.6886,1.68815,1.68825,113700000.0
2009-11-13 20:03:00,1.6883,1.6886,1.6883,1.68855,121900000.0
2009-11-13 20:04:00,1.6886,1.6887,1.6884,1.68845,149700000.0
2009-11-13 20:05:00,1.68845,1.6885,1.6882,1.6883,48800000.0
2009-11-13 20:06:00,1.6883,1.6884,1.6881,1.68825,108200000.0
2009-11-13 20:07:00,1.68825,1.6883,1.6882,1.68825,12000000.0
2009-11-13 20:08:00,1.6881,1.68825,1.68775,1.68785,147900000.0
2009-11-13 20:09:00,1.68785,1.6879,1.6876,1.6879,111600000.0
2009-11-13 20:10:00,1.6879,1.68805,1.68785,1.6879,77500000.0
2009-11-13 20:11:00,1.68795,1.688,1.6878,1.6878,44700000.0
2009-11-13 20:12:00,1.68785,1.688,1.6878,1.68785,55800000.0
2009-11-13 20:13:00,1.68785,1.6884,1.68785,1.6884,97800000.0
2009-11-13 20:14:00,1.6884,1.68845,1.6882,1.6883,104500000.0
2009-11-13 20:15:00,1.68835,1.6884,1.68815,1.68835,216200000.0
2009-11-13 20:16:00,1.68835,1.68855,1.68825,1.6885,209100000.0
2009-11-13 20:17:00,1.6885,1.6885,1.6882,1.6882,190600000.0
2009-11-13 20:18:00,1.6882,1.6884,1.68795,1.68835,215200000.0
2009-11-13 20:19:00,1.68835,1.68855,1.68835,1.6884,114600000.0
2009-11-13 20:20:00,1.68845,1.68845,1.6878,1.6879,228000000.0
2009-11-13 20:21:00,1.6879,1.68815,1.6879,1.68815,79900000.0
2009-11-13 20:22:00,1.6881,1.68815,1.688,1.688,90800000.0
2009-11-13 20:23:00,1.688,1.6881,1.6878,1.6881,302700000.0
2009-11-13 20:24:00,1.6881,1.68825,1.68795,1.6881,127300000.0
2009-11-13 20:25:00,1.6881,1.6882,1.68795,1.68805,108000000.0
2009-11-13 20:26:00,1.68805,1.6882,1.68795,1.6881,211800000.0
2009-11-13 20:27:00,1.6881,1.6883,1.68805,1.68815,109000000.0
2009-11-13 20:28:00,1.6881,1.6882,1.68795,1.68795,176400000.0
2009-11-13 20:29:00,1.6879,1.68815,1.6879,1.6881,185200000.0
2009-11-13 20:30:00,1.6881,1.6882,1.688,1.6881,180500000.0
2009-11-13 20:31:00,1.6881,1.6882,1.6881,1.6881,96700000.0
2009-11-13 20:32:00,1.6881,1.6882,1.68785,1.68805,148500000.0
2009-11-13 20:33:00,1.68795,1.68805,1.68795,1.68805,120800000.0
2009-11-13 20:34:00,1.68805,1.68805,1.6877,1.6878,194300000.0
2009-11-13 20:35:00,1.6878,1.6878,1.6874,1.6875,110500000.0
2009-11-13 20:36:00,1.68755,1.6876,1.6875,1.68755,39900000.0
2009-11-13 20:37:00,1.68755,1.68765,1.68755,1.68765,84400000.0
2009-11-13 20:38:00,1.6877,1.6878,1.6877,1.68775,20600000.0
2009-11-13 20:39:00,1.68775,1.68785,1.68775,1.68775,44400000.0
2009-11-13 20:40:00,1.6878,1.68785,1.6878,1.68785,27900000.0
2009-11-13 20:41:00,1.68785,1.68785,1.68735,1.68735,109400000.0
2009-11-13 20:42:00,1.68745,1.68755,1.68735,1.68735,79400000.0
2009-11-13 20:43:00,1.6873,1.6873,1.68715,1.68725,82300000.0
2009-11-13 20:44:00,1.68725,1.68755,1.68725,1.6875,75200000.0
2009-11-13 20:45:00,1.6875,1.68755,1.68745,1.6875,43100000.0
2009-11-13 20:46:00,1.6875,1.6876,1.6874,1.6876,62600000.0
2009-11-13 20:47:00,1.6876,1.68765,1.68755,1.68765,39600000.0
2009-11-13 20:48:00,1.68765,1.68775,1.6876,1.68765,118900000.0
2009-11-13 20:49:00,1.6877,1.6878,1.68765,1.68775,91300000.0
2009-11-13 20:50:00,1.6877,1.6879,1.6877,1.6877,156300000.0
2009-11-13 20:51:00,1.6877,1.68775,1.6876,1.6877,48200000.0
2009-11-13 20:52:00,1.6877,1.68775,1.6876,1.68765,97300000.0
2009-11-13 20:53:00,1.6877,1.6877,1.6874,1.68745,97000000.0
2009-11-13 20:54:00,1.68745,1.68745,1.6872,1.6874,92000000.0
2009-11-13 20:55:00,1.6874,1.68765,1.68735,1.6875,128200000.0
2009-11-13 20:56:00,1.68745,1.68775,1.6873,1.6874,107100000.0
2009-11-13 20:57:00,1.6874,1.68755,1.68725,1.6874,145400000.0
2009-11-13 20:58:00,1.68745,1.68755,1.68735,1.68755,79900000.0
2009-11-13 20:59:00,1.68755,1.68785,1.6874,1.6878,128900000.0
2009-11-13 21:00:00,1.6878,1.68795,1.6877,1.6879,70400000.0
2009-11-13 21:01:00,1.68785,1.6882,1.68785,1.6882,59200000.0
2009-11-13 21:02:00,1.6882,1.6882,1.688,1.6881,88100000.0
2009-11-13 21:03:00,1.68805,1.68825,1.68805,1.68825,23800000.0
2009-11-13 21:04:00,1.68825,1.68825,1.6881,1.6882,54200000.0
2009-11-13 21:05:00,1.6882,1.6882,1.68795,1.6881,83400000.0
2009-11-13 21:06:00,1.6881,1.68815,1.688,1.68805,75200000.0
2009-11-13 21:07:00,1.688,1.68815,1.6877,1.68775,102600000.0
2009-11-13 21:08:00,1.6877,1.68785,1.68755,1.68755,110000000.0
2009-11-13 21:09:00,1.68755,1.6876,1.6875,1.6875,58500000.0
2009-11-13 21:10:00,1.6875,1.6875,1.68725,1.68725,64700000.0
2009-11-13 21:11:00,1.6873,1.6875,1.6873,1.6875,77700000.0
2009-11-13 21:12:00,1.6875,1.6876,1.6874,1.68745,209600000.0
2009-11-13 21:13:00,1.68745,1.68785,1.6874,1.6878,152400000.0
2009-11-13 21:14:00,1.68775,1.688,1.68765,1.68795,218000000.0
2009-11-13 21:15:00,1.6879,1.6879,1.6875,1.6875,79000000.0
2009-11-13 21:16:00,1.6875,1.68755,1.68735,1.6874,78200000.0
2009-11-13 21:17:00,1.6874,1.6874,1.6871,1.6872,94700000.0
2009-11-13 21:18:00,1.68715,1.6872,1.687,1.6871,145200000.0
2009-11-13 21:19:00,1.6871,1.6872,1.68655,1.68655,129400000.0
2009-11-13 21:20:00,1.6866,1.68705,1.68655,1.68675,220600000.0
2009-11-13 21:21:00,1.68675,1.6871,1.68675,1.6868,289900000.0
2009-11-13 21:22:00,1.68685,1.6869,1.6867,1.6868,164700000.0
2009-11-13 21:23:00,1.6868,1.6869,1.68675,1.68675,173000000.0
2009-11-13 21:24:00,1.68675,1.68685,1.68675,1.68685,109500000.0
2009-11-13 21:25:00,1.68705,1.68715,1.6869,1.6869,55100000.0
2009-11-13 21:26:00,1.6869,1.6871,1.6867,1.6868,160400000.0
2009-11-13 21:27:00,1.6868,1.68685,1.68665,1.68675,127300000.0
2009-11-13 21:28:00,1.68685,1.68695,1.68665,1.6868,129700000.0
2009-11-13 21:29:00,1.68685,1.687,1.68655,1.6867,179300000.0
2009-11-13 21:30:00,1.68675,1.68695,1.6866,1.68665,132300000.0
2009-11-13 21:31:00,1.68665,1.68665,1.68655,1.6866,78000000.0
2009-11-13 21:32:00,1.68665,1.68705,1.68665,1.68695,53000000.0
2009-11-13 21:33:00,1.68695,1.68755,1.68695,1.6873,162900000.0
2009-11-13 21:34:00,1.68735,1.6876,1.68735,1.6874,197900000.0
2009-11-13 21:35:00,1.6874,1.6878,1.6874,1.68755,142100000.0
2009-11-13 21:36:00,1.68755,1.68835,1.68755,1.68825,261600000.0
2009-11-13 21:37:00,1.68825,1.68835,1.6882,1.68825,103800000.0
2009-11-13 21:38:00,1.68825,1.6883,1.68805,1.6882,159300000.0
2009-11-13 21:39:00,1.6882,1.68865,1.68815,1.68865,132200000.0
2009-11-13 21:40:00,1.68865,1.6887,1.68845,1.68865,136900000.0
2009-11-13 21:41:00,1.68865,1.6887,1.6883,1.68845,82000000.0
2009-11-13 21:42:00,1.68845,1.68885,1.68845,1.68865,197200000.0
2009-11-13 21:43:00,1.68865,1.68865,1.6884,1.68845,88000000.0
2009-11-13 21:44:00,1.6885,1.6886,1.68835,1.68835,91400000.0
2009-11-13 21:45:00,1.68835,1.68855,1.68815,1.68825,228200000.0
2009-11-13 21:46:00,1.68825,1.68855,1.68815,1.68835,110700000.0
2009-11-13 21:47:00,1.68835,1.68845,1.68825,1.68835,44700000.0
2009-11-13 21:48:00,1.6884,1.68875,1.6884,1.68855,205200000.0
2009-11-13 21:49:00,1.68865,1.68885,1.68845,1.6886,116500000.0
2009-11-13 21:50:00,1.6885,1.6886,1.68835,1.6884,105300000.0
2009-11-13 21:51:00,1.68835,1.68865,1.68835,1.6884,60800000.0
2009-11-13 21:52:00,1.6884,1.68865,1.6884,1.6885,51600000.0
2009-11-13 21:53:00,1.6885,1.68875,1.6885,1.68865,71700000.0
2009-11-13 21:54:00,1.68865,1.6893,1.68865,1.6892,114500000.0
2009-11-13 21:55:00,1.6893,1.69005,1.6893,1.6899,262700000.0
2009-11-13 21:56:00,1.6899,1.6901,1.6897,1.68995,214200000.0
2009-11-13 21:57:00,1.68995,1.6901,1.68985,1.69,275300000.0
2009-11-13 21:58:00,1.69,1.6904,1.69,1.69005,162800000.0
2009-11-13 21:59:00,1.69005,1.69035,1.68975,1.69025,264400000.0
2009-11-13 22:00:00,1.69015,1.69025,1.68975,1.6898,230800000.0
2009-11-13 22:01:00,1.6898,1.69025,1.6898,1.69015,190400000.0
2009-11-13 22:02:00,1.6901,1.69015,1.68985,1.68985,65300000.0
2009-11-13 22:03:00,1.6898,1.68995,1.68975,1.6899,109500000.0
2009-11-13 22:04:00,1.6899,1.69015,1.68985,1.69005,96400000.0
2009-11-13 22:05:00,1.69005,1.6901,1.6898,1.6898,101000000.0
2009-11-13 22:06:00,1.6898,1.69,1.6898,1.68995,111200000.0
2009-11-13 22:07:00,1.69,1.69,1.68985,1.68995,96300000.0
2009-11-13 22:08:00,1.68995,1.68995,1.6898,1.68985,68800000.0
2009-11-13 22:09:00,1.68985,1.6901,1.6898,1.6901,117900000.0
2009-11-13 22:10:00,1.6901,1.69055,1.69005,1.69055,145400000.0
2009-11-13 22:11:00,1.6905,1.6905,1.69005,1.69005,109500000.0
2009-11-13 22:12:00,1.6901,1.69055,1.6901,1.69055,95500000.0
2009-11-13 22:13:00,1.69055,1.69075,1.6905,1.69055,119700000.0
2009-11-13 22:14:00,1.69055,1.69075,1.6904,1.6904,109100000.0
2009-11-13 22:15:00,1.69045,1.69065,1.6904,1.6905,130700000.0
2009-11-13 22:16:00,1.6905,1.69075,1.6904,1.69045,70100000.0
2009-11-13 22:17:00,1.6905,1.6909,1.6905,1.6907,46000000.0
2009-11-13 22:18:00,1.69075,1.69075,1.69065,1.69065,33500000.0
2009-11-13 22:19:00,1.6907,1.69075,1.69035,1.69035,154300000.0
2009-11-13 22:20:00,1.69035,1.69055,1.6902,1.69045,175800000.0
2009-11-13 22:21:00,1.6904,1.6904,1.6903,1.6903,78600000.0
2009-11-13 22:22:00,1.69025,1.6907,1.69,1.6907,136000000.0
2009-11-13 22:23:00,1.69075,1.6909,1.69075,1.69075,42200000.0
2009-11-13 22:24:00,1.69075,1.6909,1.69065,1.69075,91400000.0
2009-11-13 22:25:00,1.6907,1.6908,1.6906,1.6907,54900000.0
2009-11-13 22:26:00,1.69065,1.6907,1.6906,1.6906,24400000.0
2009-11-13 22:27:00,1.6906,1.6907,1.69045,1.69055,85100000.0
2009-11-13 22:28:00,1.69055,1.69055,1.6903,1.6904,71800000.0
2009-11-13 22:29:00,1.69045,1.69055,1.6903,1.69055,108900000.0
2009-11-13 22:30:00,1.69055,1.69065,1.6902,1.69025,78200000.0
2009-11-13 22:31:00,1.69025,1.69025,1.69,1.69005,31700000.0
2009-11-13 22:32:00,1.69,1.69,1.6896,1.68965,50700000.0
2009-11-13 22:33:00,1.68965,1.69,1.68945,1.68995,67000000.0
2009-11-13 22:34:00,1.6899,1.6899,1.68965,1.68975,91700000.0
2009-11-13 22:35:00,1.68965,1.68975,1.6895,1.68965,84800000.0
2009-11-13 22:36:00,1.68965,1.6898,1.6895,1.68975,45300000.0
2009-11-13 22:37:00,1.6898,1.69005,1.68975,1.68995,104400000.0
2009-11-13 22:38:00,1.68995,1.68995,1.6898,1.6898,43200000.0
2009-11-13 22:39:00,1.6898,1.69005,1.68965,1.69,123900000.0
2009-11-13 22:40:00,1.69,1.69,1.68985,1.6899,26100000.0
2009-11-13 22:41:00,1.6899,1.6902,1.68975,1.6898,57200000.0
2009-11-13 22:42:00,1.6898,1.69,1.6896,1.68975,79400000.0
2009-11-13 22:43:00,1.68975,1.69,1.6897,1.68975,96200000.0
2009-11-13 22:44:00,1.68975,1.68975,1.68935,1.68965,90300000.0
2009-11-13 22:45:00,1.6896,1.6898,1.6891,1.68935,132900000.0
2009-11-13 22:46:00,1.6893,1.68935,1.6891,1.68925,70800000.0
2009-11-13 22:47:00,1.6892,1.6894,1.6891,1.68925,44100000.0
2009-11-13 22:48:00,1.68925,1.6893,1.6891,1.6892,55000000.0
2009-11-13 22:49:00,1.68915,1.6893,1.68915,1.68925,38900000.0
2009-11-13 22:50:00,1.68925,1.6894,1.6892,1.6893,48700000.0
2009-11-13 22:51:00,1.6893,1.6894,1.6893,1.6894,47100000.0
2009-11-13 22:52:00,1.6894,1.6894,1.6892,1.68925,37700000.0
2009-11-13 22:53:00,1.68925,1.6893,1.68905,1.6891,35800000.0
2009-11-13 22:54:00,1.6891,1.68915,1.6891,1.68915,48000000.0
2009-11-13 22:55:00,1.68915,1.68915,1.68875,1.68885,66900000.0
2009-11-13 22:56:00,1.68885,1.68905,1.6888,1.689,26400000.0
2009-11-13 22:57:00,1.689,1.68925,1.68895,1.6892,65000000.0
2009-11-13 22:58:00,1.6892,1.68945,1.6892,1.6892,61200000.0
2009-11-13 22:59:00,1.6892,1.68925,1.6888,1.6888,80100000.0
2009-11-13 23:00:00,1.6888,1.68885,1.6888,1.68885,4600000.0
2009-11-13 23:01:00,1.68867,1.68867,1.68781,1.68819,41100000.0
2009-11-13 23:02:00,1.68807,1.68836,1.68803,1.68827,54100000.0
2009-11-13 23:03:00,1.68839,1.68844,1.68796,1.68844,56100000.0
2009-11-13 23:04:00,1.68793,1.68852,1.68783,1.68835,83400000.0
2009-11-13 23:05:00,1.68806,1.68878,1.68806,1.68859,44000000.0
2009-11-13 23:06:00,1.68855,1.68866,1.68789,1.68845,47700000.0
2009-11-13 23:07:00,1.68827,1.68836,1.68791,1.68803,67400000.0
2009-11-13 23:08:00,1.68787,1.6883,1.68762,1.68773,49500000.0
2009-11-13 23:09:00,1.68814,1.68848,1.68793,1.68829,31500000.0
2009-11-13 23:10:00,1.68843,1.68847,1.68793,1.68816,19600000.0
2009-11-13 23:11:00,1.68809,1.6882,1.68793,1.6882,9000000.0
2009-11-13 23:12:00,1.68818,1.68826,1.68786,1.68807,15600000.0
2009-11-13 23:13:00,1.6884,1.68842,1.68819,1.68842,80400000.0
2009-11-13 23:14:00,1.68799,1.68832,1.68784,1.68832,31400000.0
2009-11-13 23:15:00,1.68827,1.68851,1.68788,1.68824,60700000.0
2009-11-13 23:16:00,1.68815,1.68837,1.68776,1.68811,72000000.0
2009-11-13 23:17:00,1.68824,1.68843,1.68781,1.68843,85600000.0
2009-11-13 23:18:00,1.68833,1.68852,1.6881,1.6884,55900000.0
2009-11-13 23:19:00,1.68856,1.68856,1.68827,1.68827,58800000.0
2009-11-13 23:20:00,1.68826,1.68843,1.68803,1.68828,116400000.0
2009-11-13 23:21:00,1.68816,1.68835,1.68788,1.68833,56300000.0
2009-11-13 23:22:00,1.68799,1.68825,1.68755,1.6881,89700000.0
2009-11-13 23:23:00,1.68813,1.68813,1.68772,1.68796,41100000.0
2009-11-13 23:24:00,1.68786,1.68815,1.68776,1.68815,46600000.0
2009-11-13 23:25:00,1.68805,1.68808,1.68741,1.68773,124100000.0
2009-11-13 23:26:00,1.68805,1.68805,1.68743,1.68801,81200000.0
2009-11-13 23:27:00,1.68804,1.68808,1.68741,1.68788,60800000.0
2009-11-13 23:28:00,1.68804,1.68818,1.68773,1.68795,70000000.0
2009-11-13 23:29:00,1.6881,1.68812,1.68777,1.68806,97100000.0
2009-11-13 23:30:00,1.68782,1.68813,1.68743,1.688,119800000.0
2009-11-13 23:31:00,1.6881,1.6881,1.68737,1.68784,134000000.0
2009-11-13 23:32:00,1.68798,1.68814,1.68777,1.68791,132900000.0
2009-11-13 23:33:00,1.68801,1.68804,1.68743,1.68743,121000000.0
2009-11-13 23:34:00,1.68781,1.68809,1.68781,1.68786,167700000.0
2009-11-13 23:35:00,1.68789,1.68805,1.68759,1.68805,91600000.0
2009-11-13 23:36:00,1.68786,1.68808,1.68755,1.68795,70700000.0
2009-11-13 23:37:00,1.68786,1.68812,1.68763,1.68793,107400000.0
2009-11-13 23:38:00,1.68787,1.68828,1.6877,1.68782,140900000.0
2009-11-13 23:39:00,1.68838,1.68838,1.68777,1.68814,139100000.0
2009-11-13 23:40:00,1.68824,1.68837,1.68773,1.68773,117700000.0
2009-11-13 23:41:00,1.68818,1.68828,1.68768,1.68807,52400000.0
2009-11-13 23:42:00,1.68797,1.68829,1.68792,1.688,106900000.0
2009-11-13 23:43:00,1.68774,1.68832,1.68774,1.68795,52700000.0
2009-11-13 23:44:00,1.68822,1.68835,1.68743,1.68758,73200000.0
2009-11-13 23:45:00,1.6879,1.68809,1.68759,1.68772,111800000.0
2009-11-13 23:46:00,1.68782,1.68796,1.68754,1.68777,167300000.0
2009-11-13 23:47:00,1.68792,1.6881,1.68766,1.68795,139200000.0
2009-11-13 23:48:00,1.68788,1.68824,1.6877,1.68807,103900000.0
2009-11-13 23:49:00,1.68807,1.68836,1.68765,1.68823,58600000.0
2009-11-13 23:50:00,1.68844,1.68857,1.68793,1.68857,69600000.0
2009-11-13 23:51:00,1.68864,1.68871,1.68817,1.68848,80600000.0
2009-11-13 23:52:00,1.68862,1.68875,1.6881,1.68862,39600000.0
2009-11-13 23:53:00,1.68864,1.68879,1.68816,1.68862,82800000.0
2009-11-13 23:54:00,1.68842,1.68866,1.68819,1.68845,104200000.0
2009-11-13 23:55:00,1.68833,1.68868,1.68806,1.68841,98800000.0
2009-11-13 23:56:00,1.68826,1.68876,1.68801,1.68842,111100000.0
2009-11-13 23:57:00,1.68843,1.68855,1.68808,1.68817,72100000.0
2009-11-13 23:58:00,1.68842,1.68864,1.68753,1.68822,130200000.0
2009-11-13 23:59:00,1.68819,1.68857,1.68734,1.68805,142300000.0
2009-11-16 00:00:00,1.69005,1.6907,1.69005,1.6907,32000000.0
2009-11-16 00:01:00,1.6906,1.6908,1.6904,1.6908,32000000.0
2009-11-16 00:02:00,1.69075,1.6908,1.6902,1.6903,27000000.0
2009-11-16 00:03:00,1.69035,1.69045,1.69005,1.6901,23000000.0
2009-11-16 00:04:00,1.6901,1.6903,1.6901,1.6902,20000000.0
2009-11-16 00:05:00,1.6902,1.6903,1.69015,1.6903,14000000.0
2009-11-16 00:06:00,1.6903,1.6903,1.69025,1.69025,6000000.0
2009-11-16 00:07:00,1.69025,1.69025,1.69005,1.69005,2000000.0
2009-11-16 00:08:00,1.69005,1.69015,1.69005,1.6901,11000000.0
2009-11-16 00:09:00,1.69025,1.69065,1.6901,1.69065,33000000.0
2009-11-16 00:10:00,1.69055,1.69065,1.6905,1.6905,27000000.0
2009-11-16 00:11:00,1.69045,1.6906,1.69045,1.6905,10000000.0
2009-11-16 00:12:00,1.6905,1.6907,1.6905,1.69065,10000000.0
2009-11-16 00:13:00,1.6907,1.69075,1.69065,1.69065,9000000.0
2009-11-16 00:14:00,1.6906,1.6907,1.6904,1.69055,41800000.0
2009-11-16 00:15:00,1.69045,1.6907,1.69015,1.69055,32400000.0
2009-11-16 00:16:00,1.69055,1.69055,1.68995,1.6901,45400000.0
2009-11-16 00:17:00,1.69005,1.6904,1.6899,1.69,17000000.0
2009-11-16 00:18:00,1.69,1.69015,1.69,1.69,16000000.0
2009-11-16 00:19:00,1.68995,1.68995,1.68935,1.68965,23000000.0
2009-11-16 00:20:00,1.68965,1.68975,1.68955,1.68955,31000000.0
2009-11-16 00:21:00,1.6897,1.69025,1.6897,1.69025,24600000.0
2009-11-16 00:22:00,1.69015,1.69015,1.6901,1.69015,14000000.0
2009-11-16 00:23:00,1.6902,1.6904,1.6898,1.6903,53000000.0
2009-11-16 00:24:00,1.69025,1.69035,1.6902,1.69025,18000000.0
2009-11-16 00:25:00,1.69025,1.6903,1.6902,1.6902,4300000.0
2009-11-16 00:26:00,1.6902,1.69035,1.6902,1.69035,6300000.0
2009-11-16 00:27:00,1.6899,1.69011,1.68975,1.69,16100000.0
2009-11-16 00:28:00,1.69035,1.6906,1.69035,1.6906,13400000.0
2009-11-16 00:29:00,1.69055,1.69065,1.6905,1.6905,7000000.0
2009-11-16 00:30:00,1.6905,1.69125,1.6905,1.69085,42800000.0
2009-11-16 00:31:00,1.6908,1.69085,1.6907,1.6908,30600000.0
2009-11-16 00:32:00,1.69085,1.69085,1.69065,1.69065,22000000.0
2009-11-16 00:33:00,1.6907,1.69085,1.69065,1.6907,31000000.0
2009-11-16 00:34:00,1.6907,1.6908,1.69035,1.69055,41200000.0
2009-11-16 00:35:00,1.69055,1.69065,1.6905,1.6906,23000000.0
2009-11-16 00:36:00,1.69055,1.69065,1.6905,1.69065,30000000.0
2009-11-16 00:37:00,1.6907,1.6907,1.69045,1.69055,14000000.0
2009-11-16 00:38:00,1.6898,1.6902,1.6895,1.6901,23800000.0
2009-11-16 00:39:00,1.69015,1.69015,1.69,1.69,15000000.0
2009-11-16 00:40:00,1.69005,1.69065,1.69005,1.69065,30500000.0
2009-11-16 00:41:00,1.69075,1.69075,1.69045,1.69055,23600000.0
2009-11-16 00:42:00,1.69055,1.69065,1.6905,1.69055,12000000.0
2009-11-16 00:43:00,1.69055,1.69065,1.69055,1.69065,3000000.0
2009-11-16 00:44:00,1.6905,1.69065,1.6905,1.6906,6000000.0
2009-11-16 00:45:00,1.69055,1.69065,1.69055,1.6906,9000000.0
2009-11-16 00:46:00,1.6905,1.6905,1.6903,1.69045,26000000.0
2009-11-16 00:47:00,1.69045,1.6905,1.6904,1.6905,18000000.0
2009-11-16 00:48:00,1.69045,1.6907,1.69045,1.6907,24000000.0
2009-11-16 00:49:00,1.69075,1.69075,1.6907,1.69075,13000000.0
2009-11-16 00:50:00,1.69065,1.69065,1.69065,1.69065,1000000.0
2009-11-16 00:51:00,1.6907,1.6907,1.6906,1.6907,6000000.0
2009-11-16 00:52:00,1.6906,1.6907,1.6906,1.6906,8000000.0
2009-11-16 00:53:00,1.69065,1.69075,1.69065,1.69065,17000000.0
2009-11-16 00:54:00,1.69065,1.69075,1.6904,1.6904,34900000.0
2009-11-16 00:55:00,1.69045,1.69045,1.69045,1.69045,2000000.0
2009-11-16 00:56:00,1.6903,1.6904,1.6903,1.6903,8000000.0
2009-11-16 00:57:00,1.6902,1.6902,1.6902,1.6902,1400000.0
2009-11-16 00:58:00,1.69015,1.69015,1.68995,1.68995,12000000.0
2009-11-16 00:59:00,1.69005,1.69035,1.69005,1.69035,13600000.0
2009-11-16 01:00:00,1.69035,1.6905,1.69025,1.69035,21600000.0
2009-11-16 01:01:00,1.6904,1.6904,1.6898,1.6901,48900000.0
2009-11-16 01:02:00,1.69,1.6901,1.68985,1.69005,20200000.0
2009-11-16 01:03:00,1.69005,1.69025,1.69005,1.69015,32900000.0
2009-11-16 01:04:00,1.6901,1.6901,1.6896,1.68985,40900000.0
2009-11-16 01:05:00,1.6898,1.68985,1.6896,1.68965,38500000.0
2009-11-16 01:06:00,1.68965,1.69,1.68965,1.6899,37900000.0
2009-11-16 01:07:00,1.6898,1.6898,1.6894,1.68945,25800000.0
2009-11-16 01:08:00,1.6893,1.68935,1.68905,1.6892,69600000.0
2009-11-16 01:09:00,1.6892,1.6893,1.68915,1.6893,15300000.0
2009-11-16 01:10:00,1.6891,1.68925,1.689,1.68905,24700000.0
2009-11-16 01:11:00,1.68905,1.68915,1.6889,1.6891,41400000.0
2009-11-16 01:12:00,1.68905,1.68915,1.68905,1.68915,14200000.0
2009-11-16 01:13:00,1.6891,1.6892,1.68905,1.6892,13700000.0
2009-11-16 01:14:00,1.68925,1.68925,1.6891,1.68925,43300000.0
2009-11-16 01:15:00,1.68925,1.68925,1.68925,1.68925,9800000.0
2009-11-16 01:16:00,1.68925,1.68925,1.68915,1.68915,31800000.0
2009-11-16 01:17:00,1.68915,1.68915,1.68905,1.68905,3400000.0
2009-11-16 01:18:00,1.689,1.6893,1.689,1.6891,42100000.0
2009-11-16 01:19:00,1.6891,1.68935,1.6891,1.68935,44000000.0
2009-11-16 01:20:00,1.68935,1.6894,1.6892,1.6893,15400000.0
2009-11-16 01:21:00,1.68935,1.68935,1.6892,1.68935,13600000.0
2009-11-16 01:22:00,1.68935,1.68945,1.68925,1.68945,18200000.0
2009-11-16 01:23:00,1.6894,1.68985,1.68905,1.6892,51000000.0
2009-11-16 01:24:00,1.68915,1.6893,1.689,1.689,45200000.0
2009-11-16 01:25:00,1.689,1.68915,1.689,1.68905,50800000.0
2009-11-16 01:26:00,1.689,1.6891,1.68895,1.68905,21500000.0
2009-11-16 01:27:00,1.68905,1.68905,1.68895,1.689,6300000.0
2009-11-16 01:28:00,1.68895,1.689,1.68895,1.68895,5400000.0
2009-11-16 01:29:00,1.689,1.689,1.6889,1.6889,39100000.0
2009-11-16 01:30:00,1.68885,1.6889,1.6887,1.68875,50800000.0
2009-11-16 01:31:00,1.68875,1.6888,1.68865,1.68865,18600000.0
2009-11-16 01:32:00,1.68865,1.68865,1.6878,1.68795,68800000.0
2009-11-16 01:33:00,1.688,1.6882,1.688,1.68815,16300000.0
2009-11-16 01:34:00,1.6881,1.6885,1.6881,1.68845,72500000.0
2009-11-16 01:35:00,1.6885,1.6885,1.6884,1.68845,52000000.0
2009-11-16 01:36:00,1.6884,1.68875,1.6884,1.68855,41800000.0
2009-11-16 01:37:00,1.6885,1.68855,1.68825,1.6884,53600000.0
2009-11-16 01:38:00,1.6878,1.6878,1.6871,1.68725,70300000.0
2009-11-16 01:39:00,1.68715,1.68755,1.6871,1.68725,83300000.0
2009-11-16 01:40:00,1.68725,1.68735,1.68705,1.68725,40200000.0
2009-11-16 01:41:00,1.6872,1.68725,1.68715,1.68725,8600000.0
2009-11-16 01:42:00,1.6873,1.68735,1.6871,1.68735,77100000.0
2009-11-16 01:43:00,1.6874,1.6874,1.6872,1.68725,17300000.0
2009-11-16 01:44:00,1.6873,1.6877,1.6873,1.68765,40300000.0
2009-11-16 01:45:00,1.68765,1.68835,1.68765,1.68835,64200000.0
2009-11-16 01:46:00,1.68845,1.68845,1.6881,1.6883,54100000.0
2009-11-16 01:47:00,1.68835,1.6885,1.6881,1.6884,43900000.0
2009-11-16 01:48:00,1.68845,1.68845,1.6883,1.68845,31700000.0
2009-11-16 01:49:00,1.6884,1.6885,1.6884,1.6884,82600000.0
2009-11-16 01:50:00,1.6884,1.6885,1.68825,1.6884,57100000.0
2009-11-16 01:51:00,1.68845,1.68855,1.6882,1.6884,77900000.0
2009-11-16 01:52:00,1.6884,1.6891,1.68835,1.68865,88700000.0
2009-11-16 01:53:00,1.6887,1.6887,1.68845,1.68845,32100000.0
2009-11-16 01:54:00,1.6885,1.68865,1.68815,1.6883,85000000.0
2009-11-16 01:55:00,1.68835,1.6884,1.68785,1.6879,56900000.0
2009-11-16 01:56:00,1.68795,1.68855,1.6879,1.68845,60100000.0
2009-11-16 01:57:00,1.68845,1.68865,1.68835,1.6886,48300000.0
2009-11-16 01:58:00,1.6886,1.6886,1.688,1.68805,74500000.0
2009-11-16 01:59:00,1.68785,1.68785,1.6873,1.68745,140800000.0
2009-11-16 02:00:00,1.68745,1.68785,1.68735,1.6877,130500000.0
2009-11-16 02:01:00,1.68765,1.68775,1.68715,1.68745,116100000.0
2009-11-16 02:02:00,1.68745,1.68805,1.68725,1.68805,116100000.0
2009-11-16 02:03:00,1.68805,1.68845,1.6879,1.68845,93900000.0
2009-11-16 02:04:00,1.68845,1.6887,1.68815,1.68815,87800000.0
2009-11-16 02:05:00,1.6882,1.68835,1.6875,1.68755,116300000.0
2009-11-16 02:06:00,1.68755,1.6879,1.68735,1.6876,120400000.0
2009-11-16 02:07:00,1.68775,1.6881,1.68765,1.68795,119900000.0
2009-11-16 02:08:00,1.68795,1.688,1.68785,1.6879,33600000.0
2009-11-16 02:09:00,1.6879,1.6882,1.68685,1.68695,152200000.0
2009-11-16 02:10:00,1.687,1.6871,1.68675,1.68685,68300000.0
2009-11-16 02:11:00,1.68685,1.6869,1.68675,1.6868,47300000.0
2009-11-16 02:12:00,1.6868,1.6873,1.6867,1.6872,76200000.0
2009-11-16 02:13:00,1.6872,1.6873,1.6871,1.68725,63400000.0
2009-11-16 02:14:00,1.6873,1.6875,1.6873,1.68745,63700000.0
2009-11-16 02:15:00,1.68745,1.68745,1.687,1.6872,137100000.0
2009-11-16 02:16:00,1.6872,1.6873,1.6872,1.6873,35200000.0
2009-11-16 02:17:00,1.68725,1.68735,1.68725,1.68735,11200000.0
2009-11-16 02:18:00,1.6874,1.6877,1.68735,1.68765,45500000.0
2009-11-16 02:19:00,1.6876,1.68785,1.68755,1.68775,63000000.0
2009-11-16 02:20:00,1.6877,1.68785,1.68765,1.6877,57700000.0
2009-11-16 02:21:00,1.6878,1.68785,1.6877,1.6877,16400000.0
2009-11-16 02:22:00,1.68765,1.68765,1.6874,1.68745,40100000.0
2009-11-16 02:23:00,1.6874,1.6875,1.68735,1.6874,45200000.0
2009-11-16 02:24:00,1.6874,1.68755,1.68735,1.68755,54900000.0
2009-11-16 02:25:00,1.68755,1.6876,1.68745,1.68745,47500000.0
2009-11-16 02:26:00,1.68755,1.6877,1.6873,1.6875,48800000.0
2009-11-16 02:27:00,1.6875,1.6875,1.6872,1.6872,23800000.0
2009-11-16 02:28:00,1.6872,1.6873,1.6865,1.6866,47700000.0
2009-11-16 02:29:00,1.68665,1.6869,1.68645,1.68655,81100000.0
2009-11-16 02:30:00,1.68675,1.6872,1.68675,1.68695,39300000.0
2009-11-16 02:31:00,1.6869,1.6873,1.6869,1.68725,71200000.0
2009-11-16 02:32:00,1.6871,1.6873,1.687,1.68715,60900000.0
2009-11-16 02:33:00,1.68715,1.6872,1.687,1.68705,31300000.0
2009-11-16 02:34:00,1.68705,1.68705,1.68655,1.6866,49800000.0
2009-11-16 02:35:00,1.6867,1.68675,1.68655,1.6866,43800000.0
2009-11-16 02:36:00,1.6864,1.6866,1.6861,1.68615,73200000.0
2009-11-16 02:37:00,1.6861,1.68635,1.68595,1.68635,34100000.0
2009-11-16 02:38:00,1.68635,1.68635,1.68605,1.6861,43500000.0
2009-11-16 02:39:00,1.686,1.6862,1.6858,1.6859,44300000.0
2009-11-16 02:40:00,1.68595,1.68595,1.6858,1.6858,17300000.0
2009-11-16 02:41:00,1.68575,1.6859,1.68575,1.6859,15500000.0
2009-11-16 02:42:00,1.68585,1.686,1.68575,1.6859,50900000.0
2009-11-16 02:43:00,1.68595,1.68625,1.68595,1.68615,50400000.0
2009-11-16 02:44:00,1.6862,1.6862,1.686,1.68605,48400000.0
2009-11-16 02:45:00,1.68595,1.68615,1.68595,1.68615,62000000.0
2009-11-16 02:46:00,1.6861,1.68615,1.6859,1.686,17900000.0
2009-11-16 02:47:00,1.6861,1.6862,1.686,1.68605,79700000.0
2009-11-16 02:48:00,1.68605,1.6861,1.6855,1.68555,93700000.0
2009-11-16 02:49:00,1.6856,1.6859,1.6856,1.6857,31600000.0
2009-11-16 02:50:00,1.6857,1.68575,1.6857,1.68575,17500000.0
2009-11-16 02:51:00,1.68565,1.6857,1.6852,1.6854,56100000.0
2009-11-16 02:52:00,1.6854,1.68545,1.6851,1.68515,116300000.0
2009-11-16 02:53:00,1.68515,1.6854,1.68505,1.68525,74200000.0
2009-11-16 02:54:00,1.68525,1.6853,1.6848,1.68505,114100000.0
2009-11-16 02:55:00,1.68505,1.6858,1.685,1.6858,112400000.0
2009-11-16 02:56:00,1.68575,1.6858,1.6855,1.68555,85600000.0
2009-11-16 02:57:00,1.68555,1.6857,1.6854,1.6857,56000000.0
2009-11-16 02:58:00,1.68565,1.68595,1.68555,1.6858,113800000.0
2009-11-16 02:59:00,1.68575,1.68585,1.6856,1.68565,66800000.0
2009-11-16 03:00:00,1.68565,1.6862,1.68565,1.6861,102900000.0
2009-11-16 03:01:00,1.6861,1.68615,1.686,1.686,58900000.0
2009-11-16 03:02:00,1.686,1.68635,1.686,1.6862,62400000.0
2009-11-16 03:03:00,1.6862,1.68625,1.68595,1.6861,108600000.0
2009-11-16 03:04:00,1.686,1.6862,1.68595,1.68595,64400000.0
2009-11-16 03:05:00,1.686,1.68605,1.6856,1.6856,71100000.0
2009-11-16 03:06:00,1.6856,1.6857,1.68545,1.68565,58300000.0
2009-11-16 03:07:00,1.68565,1.686,1.6854,1.68595,84600000.0
2009-11-16 03:08:00,1.6859,1.6859,1.6858,1.68585,32500000.0
2009-11-16 03:09:00,1.6858,1.68595,1.6858,1.6859,27400000.0
2009-11-16 03:10:00,1.68595,1.68605,1.6858,1.686,47800000.0
2009-11-16 03:11:00,1.686,1.68605,1.686,1.68605,17100000.0
2009-11-16 03:12:00,1.68605,1.68605,1.686,1.686,44200000.0
2009-11-16 03:13:00,1.686,1.686,1.686,1.686,30900000.0
2009-11-16 03:14:00,1.686,1.686,1.68575,1.6858,26000000.0
2009-11-16 03:15:00,1.6858,1.68585,1.6857,1.68575,30700000.0
2009-11-16 03:16:00,1.68575,1.68575,1.6854,1.68555,82600000.0
2009-11-16 03:17:00,1.68555,1.6856,1.6853,1.6853,64200000.0
2009-11-16 03:18:00,1.68535,1.68545,1.68515,1.68545,57000000.0
2009-11-16 03:19:00,1.68545,1.68545,1.6851,1.68545,41200000.0
2009-11-16 03:20:00,1.6855,1.6856,1.68535,1.6856,48800000.0
2009-11-16 03:21:00,1.6855,1.68555,1.6855,1.6855,7500000.0
2009-11-16 03:22:00,1.6855,1.6855,1.68535,1.6854,26200000.0
2009-11-16 03:23:00,1.6854,1.6854,1.6853,1.68535,31700000.0
2009-11-16 03:24:00,1.6854,1.68565,1.6854,1.68565,27400000.0
2009-11-16 03:25:00,1.6856,1.68565,1.68535,1.6855,47200000.0
2009-11-16 03:26:00,1.6855,1.6861,1.6855,1.686,60500000.0
2009-11-16 03:27:00,1.6861,1.6863,1.68595,1.686,57800000.0
2009-11-16 03:28:00,1.686,1.68605,1.68595,1.686,45900000.0
2009-11-16 03:29:00,1.686,1.68645,1.68585,1.68635,83500000.0
2009-11-16 03:30:00,1.68635,1.6865,1.68625,1.68645,46600000.0
2009-11-16 03:31:00,1.68645,1.68645,1.68635,1.68635,5700000.0
2009-11-16 03:32:00,1.68635,1.68655,1.68635,1.68655,38200000.0
2009-11-16 03:33:00,1.68655,1.6867,1.68645,1.68655,58300000.0
2009-11-16 03:34:00,1.6865,1.68685,1.6865,1.6866,63700000.0
2009-11-16 03:35:00,1.6866,1.6866,1.68615,1.6863,98700000.0
2009-11-16 03:36:00,1.6863,1.6863,1.68615,1.68615,58500000.0
2009-11-16 03:37:00,1.68625,1.68625,1.6856,1.6857,65800000.0
2009-11-16 03:38:00,1.68565,1.6859,1.6854,1.68585,97300000.0
2009-11-16 03:39:00,1.686,1.68625,1.686,1.6862,47000000.0
2009-11-16 03:40:00,1.68605,1.6861,1.68575,1.68575,69600000.0
2009-11-16 03:41:00,1.6857,1.6861,1.6856,1.68605,67600000.0
2009-11-16 03:42:00,1.68605,1.68665,1.68605,1.68645,122900000.0
2009-11-16 03:43:00,1.6865,1.68655,1.68625,1.6863,74100000.0
2009-11-16 03:44:00,1.6864,1.6867,1.6863,1.68655,77700000.0
2009-11-16 03:45:00,1.68655,1.68665,1.68655,1.68665,42700000.0
2009-11-16 03:46:00,1.68665,1.68705,1.68665,1.68695,75800000.0
2009-11-16 03:47:00,1.68695,1.6871,1.6869,1.68695,75600000.0
2009-11-16 03:48:00,1.68695,1.6871,1.6869,1.68695,84500000.0
2009-11-16 03:49:00,1.687,1.6871,1.6869,1.6869,74600000.0
2009-11-16 03:50:00,1.6869,1.6871,1.68685,1.6869,54300000.0
2009-11-16 03:51:00,1.6868,1.6869,1.68675,1.68685,88000000.0
2009-11-16 03:52:00,1.68705,1.6871,1.6869,1.687,49000000.0
2009-11-16 03:53:00,1.68705,1.6873,1.687,1.6871,80100000.0
2009-11-16 03:54:00,1.68715,1.68795,1.68715,1.68785,75300000.0
2009-11-16 03:55:00,1.6878,1.68785,1.68735,1.6874,119300000.0
2009-11-16 03:56:00,1.6874,1.6878,1.68715,1.6874,133500000.0
2009-11-16 03:57:00,1.6874,1.6877,1.6874,1.68765,56000000.0
2009-11-16 03:58:00,1.68765,1.68805,1.68765,1.68805,74400000.0
2009-11-16 03:59:00,1.68805,1.68805,1.6877,1.6879,85600000.0
2009-11-16 04:00:00,1.68805,1.68845,1.68785,1.68825,158800000.0
2009-11-16 04:01:00,1.6886,1.6886,1.68845,1.6886,90200000.0
2009-11-16 04:02:00,1.68865,1.68865,1.68825,1.68835,130800000.0
2009-11-16 04:03:00,1.68835,1.68845,1.6881,1.6881,124500000.0
2009-11-16 04:04:00,1.6881,1.68835,1.68785,1.68795,95600000.0
2009-11-16 04:05:00,1.68785,1.688,1.6876,1.6877,67200000.0
2009-11-16 04:06:00,1.68765,1.688,1.6875,1.68765,58900000.0
2009-11-16 04:07:00,1.68725,1.6875,1.687,1.6874,137600000.0
2009-11-16 04:08:00,1.6875,1.68755,1.68705,1.6872,78800000.0
2009-11-16 04:09:00,1.68735,1.6876,1.68725,1.6876,58100000.0
2009-11-16 04:10:00,1.68755,1.6876,1.6873,1.68735,62700000.0
2009-11-16 04:11:00,1.68735,1.68735,1.68705,1.6872,52400000.0
2009-11-16 04:12:00,1.6873,1.68735,1.6872,1.68735,103700000.0
2009-11-16 04:13:00,1.6873,1.68745,1.68715,1.68735,78800000.0
2009-11-16 04:14:00,1.6873,1.6873,1.6869,1.68705,98100000.0
2009-11-16 04:15:00,1.68705,1.68755,1.68695,1.68695,102200000.0
2009-11-16 04:16:00,1.687,1.68725,1.687,1.68715,128300000.0
2009-11-16 04:17:00,1.6871,1.68745,1.68695,1.68745,130200000.0
2009-11-16 04:18:00,1.68735,1.68735,1.6872,1.6873,65600000.0
2009-11-16 04:19:00,1.68735,1.6875,1.68715,1.6872,102500000.0
2009-11-16 04:20:00,1.6873,1.6878,1.6873,1.6878,48900000.0
2009-11-16 04:21:00,1.6878,1.68795,1.68755,1.68785,75600000.0
2009-11-16 04:22:00,1.68785,1.6879,1.6877,1.6877,25400000.0
2009-11-16 04:23:00,1.6877,1.6877,1.68765,1.6877,33900000.0
2009-11-16 04:24:00,1.6877,1.6877,1.68765,1.68765,6400000.0
2009-11-16 04:25:00,1.68775,1.6882,1.68765,1.68815,77700000.0
2009-11-16 04:26:00,1.68815,1.68815,1.68795,1.68805,27200000.0
2009-11-16 04:27:00,1.688,1.6883,1.688,1.68825,24800000.0
2009-11-16 04:28:00,1.68825,1.6884,1.6881,1.68815,42800000.0
2009-11-16 04:29:00,1.68815,1.6882,1.6881,1.68815,27500000.0
2009-11-16 04:30:00,1.68815,1.68825,1.68815,1.68815,24600000.0
2009-11-16 04:31:00,1.68815,1.6883,1.68815,1.6882,23800000.0
2009-11-16 04:32:00,1.68815,1.68825,1.68815,1.68815,19800000.0
2009-11-16 04:33:00,1.68815,1.68825,1.68815,1.6882,31100000.0
2009-11-16 04:34:00,1.68815,1.68815,1.6881,1.6881,18700000.0
2009-11-16 04:35:00,1.68815,1.68825,1.68815,1.68825,14200000.0
2009-11-16 04:36:00,1.6883,1.68845,1.6881,1.68845,76300000.0
2009-11-16 04:37:00,1.68845,1.6885,1.6883,1.68835,53900000.0
2009-11-16 04:38:00,1.6884,1.6886,1.68835,1.6884,62700000.0
2009-11-16 04:39:00,1.68835,1.68865,1.68835,1.68855,157000000.0
2009-11-16 04:40:00,1.68855,1.68895,1.6885,1.6889,106200000.0
2009-11-16 04:41:00,1.6889,1.68895,1.6885,1.68885,95300000.0
2009-11-16 04:42:00,1.68885,1.6889,1.68875,1.68875,56100000.0
2009-11-16 04:43:00,1.6888,1.68905,1.6888,1.689,114100000.0
2009-11-16 04:44:00,1.689,1.689,1.68845,1.68845,70000000.0
2009-11-16 04:45:00,1.68845,1.68865,1.68805,1.6883,84600000.0
2009-11-16 04:46:00,1.68835,1.68835,1.68805,1.68815,20900000.0
2009-11-16 04:47:00,1.6881,1.68825,1.6881,1.68815,28200000.0
2009-11-16 04:48:00,1.68815,1.6883,1.68785,1.68795,90400000.0
2009-11-16 04:49:00,1.688,1.68805,1.68775,1.68775,50100000.0
2009-11-16 04:50:00,1.6878,1.68805,1.6874,1.6877,87800000.0
2009-11-16 04:51:00,1.6877,1.68795,1.6876,1.68775,72700000.0
2009-11-16 04:52:00,1.6877,1.68795,1.6876,1.6876,76600000.0
2009-11-16 04:53:00,1.6876,1.6877,1.68745,1.6876,127800000.0
2009-11-16 04:54:00,1.6876,1.68765,1.68745,1.6875,61000000.0
2009-11-16 04:55:00,1.6875,1.6875,1.6871,1.68715,59700000.0
2009-11-16 04:56:00,1.6872,1.6872,1.6865,1.6868,111900000.0
2009-11-16 04:57:00,1.68685,1.68715,1.6867,1.687,133300000.0
2009-11-16 04:58:00,1.68705,1.6874,1.68695,1.6874,123800000.0
2009-11-16 04:59:00,1.6874,1.6875,1.6871,1.6872,55200000.0
2009-11-16 05:00:00,1.6872,1.6874,1.687,1.68735,96300000.0
2009-11-16 05:01:00,1.6874,1.68745,1.68725,1.6873,67200000.0
2009-11-16 05:02:00,1.68725,1.6874,1.6871,1.6872,78800000.0
2009-11-16 05:03:00,1.6872,1.6873,1.6872,1.68725,21000000.0
2009-11-16 05:04:00,1.68725,1.68725,1.68715,1.68715,5600000.0
2009-11-16 05:05:00,1.68715,1.6874,1.68705,1.6871,102600000.0
2009-11-16 05:06:00,1.6871,1.6871,1.6868,1.68705,49100000.0
2009-11-16 05:07:00,1.68705,1.68715,1.6869,1.6871,70100000.0
2009-11-16 05:08:00,1.6871,1.6873,1.68695,1.68725,51000000.0
2009-11-16 05:09:00,1.68725,1.6874,1.6872,1.6872,44500000.0
2009-11-16 05:10:00,1.68715,1.6875,1.68715,1.68715,64100000.0
2009-11-16 05:11:00,1.6871,1.6872,1.687,1.687,57300000.0
2009-11-16 05:12:00,1.68705,1.68705,1.68695,1.68695,27300000.0
2009-11-16 05:13:00,1.68695,1.68705,1.68685,1.68695,97200000.0
2009-11-16 05:14:00,1.68695,1.68705,1.68685,1.68685,90300000.0
2009-11-16 05:15:00,1.68695,1.68695,1.68645,1.68655,90300000.0
2009-11-16 05:16:00,1.68655,1.68655,1.68645,1.68655,44800000.0
2009-11-16 05:17:00,1.68655,1.68685,1.68635,1.68675,73700000.0
2009-11-16 05:18:00,1.6867,1.68685,1.68655,1.6868,39800000.0
2009-11-16 05:19:00,1.68675,1.6868,1.68625,1.6865,69100000.0
2009-11-16 05:20:00,1.6865,1.68665,1.6865,1.68655,20200000.0
2009-11-16 05:21:00,1.6866,1.68695,1.6866,1.68685,56600000.0
2009-11-16 05:22:00,1.68685,1.68685,1.68645,1.6865,73500000.0
2009-11-16 05:23:00,1.6865,1.68655,1.68645,1.68655,93300000.0
2009-11-16 05:24:00,1.6865,1.6867,1.6865,1.68655,66200000.0
2009-11-16 05:25:00,1.6866,1.68665,1.68655,1.68665,10000000.0
2009-11-16 05:26:00,1.6866,1.68665,1.6865,1.6866,20700000.0
2009-11-16 05:27:00,1.68655,1.68665,1.68655,1.68665,22100000.0
2009-11-16 05:28:00,1.68665,1.6868,1.68665,1.6868,34800000.0
2009-11-16 05:29:00,1.68675,1.687,1.68675,1.6869,53300000.0
2009-11-16 05:30:00,1.6869,1.68705,1.6869,1.68705,37900000.0
2009-11-16 05:31:00,1.68705,1.68715,1.6869,1.687,64900000.0
2009-11-16 05:32:00,1.68695,1.68695,1.68685,1.68685,20400000.0
2009-11-16 05:33:00,1.68685,1.6869,1.68685,1.68685,24700000.0
2009-11-16 05:34:00,1.68685,1.68695,1.68685,1.68685,31200000.0
2009-11-16 05:35:00,1.68685,1.687,1.68685,1.6869,35500000.0
2009-11-16 05:36:00,1.68695,1.687,1.68685,1.68685,22300000.0
2009-11-16 05:37:00,1.68685,1.68695,1.68685,1.68685,27600000.0
2009-11-16 05:38:00,1.6868,1.68695,1.68665,1.68665,50600000.0
2009-11-16 05:39:00,1.68665,1.68675,1.68655,1.68655,69400000.0
2009-11-16 05:40:00,1.6865,1.68655,1.6862,1.68625,90300000.0
2009-11-16 05:41:00,1.68625,1.68625,1.686,1.686,66800000.0
2009-11-16 05:42:00,1.686,1.6861,1.68585,1.6861,94500000.0
2009-11-16 05:43:00,1.68615,1.6862,1.68595,1.6861,102500000.0
2009-11-16 05:44:00,1.6861,1.6863,1.6861,1.6863,54500000.0
2009-11-16 05:45:00,1.6863,1.6865,1.6862,1.68645,42200000.0
2009-11-16 05:46:00,1.68645,1.68665,1.68645,1.6866,47100000.0
2009-11-16 05:47:00,1.6866,1.68665,1.6865,1.68655,40400000.0
2009-11-16 05:48:00,1.68655,1.68675,1.6865,1.68665,41800000.0
2009-11-16 05:49:00,1.68665,1.68675,1.6866,1.6867,21800000.0
2009-11-16 05:50:00,1.68665,1.68665,1.6866,1.68665,17600000.0
2009-11-16 05:51:00,1.68665,1.6867,1.68665,1.6867,5000000.0
2009-11-16 05:52:00,1.68675,1.68685,1.6867,1.6868,23600000.0
2009-11-16 05:53:00,1.68675,1.6869,1.6867,1.68685,52400000.0
2009-11-16 05:54:00,1.6868,1.68695,1.6863,1.68635,93500000.0
2009-11-16 05:55:00,1.6863,1.68635,1.68625,1.68625,44600000.0
2009-11-16 05:56:00,1.6863,1.6863,1.6861,1.68615,32000000.0
2009-11-16 05:57:00,1.6862,1.68625,1.6861,1.6862,22500000.0
2009-11-16 05:58:00,1.6862,1.6862,1.68585,1.686,68800000.0
2009-11-16 05:59:00,1.68595,1.68625,1.6859,1.68615,91100000.0
2009-11-16 06:00:00,1.6862,1.6863,1.6862,1.68625,52800000.0
2009-11-16 06:01:00,1.6863,1.6863,1.68625,1.68625,14600000.0
2009-11-16 06:02:00,1.68625,1.68635,1.68625,1.68635,34500000.0
2009-11-16 06:03:00,1.6863,1.68635,1.6861,1.6861,55400000.0
2009-11-16 06:04:00,1.6861,1.68665,1.68605,1.68625,135800000.0
2009-11-16 06:05:00,1.68625,1.68635,1.6861,1.6862,53200000.0
2009-11-16 06:06:00,1.6862,1.6862,1.686,1.6861,48400000.0
2009-11-16 06:07:00,1.686,1.68615,1.68595,1.6861,59900000.0
2009-11-16 06:08:00,1.68605,1.68625,1.68605,1.68625,18200000.0
2009-11-16 06:09:00,1.68625,1.68625,1.686,1.68605,22700000.0
2009-11-16 06:10:00,1.686,1.68605,1.6858,1.6859,33500000.0
2009-11-16 06:11:00,1.68585,1.686,1.68585,1.68595,56600000.0
2009-11-16 06:12:00,1.68595,1.6861,1.68585,1.686,38200000.0
2009-11-16 06:13:00,1.686,1.686,1.686,1.686,8700000.0
2009-11-16 06:14:00,1.686,1.68605,1.686,1.686,19700000.0
2009-11-16 06:15:00,1.686,1.686,1.68595,1.686,7900000.0
2009-11-16 06:16:00,1.68595,1.686,1.68595,1.686,7900000.0
2009-11-16 06:17:00,1.68595,1.68605,1.6859,1.6859,58700000.0
2009-11-16 06:18:00,1.6859,1.6859,1.6859,1.6859,31000000.0
2009-11-16 06:19:00,1.6859,1.6859,1.6858,1.6859,26300000.0
2009-11-16 06:20:00,1.68585,1.686,1.68585,1.68585,43400000.0
2009-11-16 06:21:00,1.68585,1.6859,1.6858,1.68585,32100000.0
2009-11-16 06:22:00,1.68575,1.68595,1.6857,1.6859,27500000.0
2009-11-16 06:23:00,1.68595,1.68595,1.6859,1.68595,3000000.0
2009-11-16 06:24:00,1.6859,1.68595,1.6859,1.6859,9500000.0
2009-11-16 06:25:00,1.68595,1.68595,1.6859,1.6859,3000000.0
2009-11-16 06:26:00,1.6859,1.68605,1.6858,1.68595,70400000.0
2009-11-16 06:27:00,1.68595,1.68625,1.68595,1.6861,73900000.0
2009-11-16 06:28:00,1.6861,1.6862,1.68585,1.68585,83900000.0
2009-11-16 06:29:00,1.68585,1.68595,1.6858,1.68585,35800000.0
2009-11-16 06:30:00,1.68585,1.6861,1.68585,1.6861,83400000.0
2009-11-16 06:31:00,1.68605,1.6864,1.68585,1.6861,120100000.0
2009-11-16 06:32:00,1.6863,1.68655,1.68625,1.6864,49800000.0
2009-11-16 06:33:00,1.6864,1.6864,1.6863,1.68635,30800000.0
2009-11-16 06:34:00,1.68635,1.6864,1.6861,1.6861,57400000.0
2009-11-16 06:35:00,1.6861,1.6864,1.6861,1.68635,77000000.0
2009-11-16 06:36:00,1.68645,1.68645,1.68625,1.6864,40600000.0
2009-11-16 06:37:00,1.6864,1.68655,1.68625,1.68625,80900000.0
2009-11-16 06:38:00,1.68625,1.68645,1.68625,1.6864,56300000.0
2009-11-16 06:39:00,1.68635,1.68645,1.6863,1.6863,30800000.0
2009-11-16 06:40:00,1.68625,1.68635,1.68615,1.68615,23800000.0
2009-11-16 06:41:00,1.68615,1.68615,1.686,1.68615,53200000.0
2009-11-16 06:42:00,1.68615,1.6864,1.6861,1.6863,75600000.0
2009-11-16 06:43:00,1.6863,1.68635,1.6861,1.6863,36400000.0
2009-11-16 06:44:00,1.6863,1.6864,1.6863,1.6863,22400000.0
2009-11-16 06:45:00,1.68625,1.6863,1.686,1.68615,32200000.0
2009-11-16 06:46:00,1.68615,1.68635,1.68615,1.68625,32200000.0
2009-11-16 06:47:00,1.68625,1.68635,1.6862,1.6862,9800000.0
2009-11-16 06:48:00,1.6862,1.6863,1.6862,1.68625,11200000.0
2009-11-16 06:49:00,1.68625,1.68645,1.6861,1.68645,29800000.0
2009-11-16 06:50:00,1.68645,1.68645,1.6862,1.6863,58300000.0
2009-11-16 06:51:00,1.6863,1.68645,1.68625,1.6863,33600000.0
2009-11-16 06:52:00,1.6863,1.68635,1.6863,1.6863,9800000.0
2009-11-16 06:53:00,1.6864,1.6864,1.6863,1.6863,12600000.0
2009-11-16 06:54:00,1.6863,1.68645,1.6863,1.68645,36400000.0
2009-11-16 06:55:00,1.68635,1.68665,1.6863,1.68655,59000000.0
2009-11-16 06:56:00,1.68655,1.68655,1.68635,1.68645,78400000.0
2009-11-16 06:57:00,1.6864,1.68645,1.6863,1.68645,36500000.0
2009-11-16 06:58:00,1.6864,1.68645,1.68635,1.68645,32200000.0
2009-11-16 06:59:00,1.68645,1.68645,1.6862,1.68635,46200000.0
2009-11-16 07:00:00,1.68635,1.6864,1.6863,1.6863,22400000.0
2009-11-16 07:01:00,1.6863,1.68645,1.68625,1.68645,33600000.0
2009-11-16 07:02:00,1.68645,1.68645,1.68625,1.68635,35200000.0
2009-11-16 07:03:00,1.68635,1.68635,1.6859,1.68605,56300000.0
2009-11-16 07:04:00,1.68605,1.68605,1.68585,1.6859,83900000.0
2009-11-16 07:05:00,1.68595,1.686,1.68585,1.6859,81800000.0
2009-11-16 07:06:00,1.6859,1.68595,1.68585,1.6859,32600000.0
2009-11-16 07:07:00,1.68595,1.68605,1.6858,1.6859,77800000.0
2009-11-16 07:08:00,1.68595,1.68595,1.6858,1.6858,46100000.0
2009-11-16 07:09:00,1.6858,1.686,1.6858,1.686,55900000.0
2009-11-16 07:10:00,1.686,1.686,1.6859,1.6859,38000000.0
2009-11-16 07:11:00,1.6859,1.68595,1.68585,1.6859,46600000.0
2009-11-16 07:12:00,1.68595,1.68595,1.68575,1.68585,54200000.0
2009-11-16 07:13:00,1.68575,1.686,1.6857,1.68585,95200000.0
2009-11-16 07:14:00,1.68585,1.68615,1.68585,1.68595,57100000.0
2009-11-16 07:15:00,1.686,1.68605,1.68565,1.68565,57800000.0
2009-11-16 07:16:00,1.68565,1.68575,1.6855,1.68565,104800000.0
2009-11-16 07:17:00,1.68565,1.68565,1.68555,1.6856,35300000.0
2009-11-16 07:18:00,1.6856,1.68575,1.6855,1.68575,41800000.0
2009-11-16 07:19:00,1.68575,1.6858,1.68575,1.68575,54000000.0
2009-11-16 07:20:00,1.68575,1.68585,1.6856,1.6857,82700000.0
2009-11-16 07:21:00,1.6857,1.68575,1.6857,1.68575,25100000.0
2009-11-16 07:22:00,1.6857,1.68575,1.6857,1.68575,24000000.0
2009-11-16 07:23:00,1.6857,1.6858,1.68565,1.68575,20300000.0
2009-11-16 07:24:00,1.68575,1.68575,1.6857,1.68575,40000000.0
2009-11-16 07:25:00,1.68575,1.68575,1.68565,1.68575,27400000.0
2009-11-16 07:26:00,1.68565,1.68575,1.68565,1.6857,74900000.0
2009-11-16 07:27:00,1.6857,1.68575,1.6857,1.6857,21300000.0
2009-11-16 07:28:00,1.6857,1.68595,1.6856,1.68595,43800000.0
2009-11-16 07:29:00,1.68595,1.68605,1.68585,1.68585,30500000.0
2009-11-16 07:30:00,1.68585,1.6863,1.6858,1.6862,57100000.0
2009-11-16 07:31:00,1.6862,1.68625,1.686,1.68625,85900000.0
2009-11-16 07:32:00,1.68625,1.6863,1.6861,1.68615,50500000.0
2009-11-16 07:33:00,1.68615,1.6863,1.6861,1.68625,64100000.0
2009-11-16 07:34:00,1.68615,1.68625,1.6861,1.6861,82800000.0
2009-11-16 07:35:00,1.6861,1.68615,1.6861,1.6861,39800000.0
2009-11-16 07:36:00,1.6862,1.68635,1.6862,1.68635,15600000.0
2009-11-16 07:37:00,1.68635,1.68635,1.68635,1.68635,24500000.0
2009-11-16 07:38:00,1.6865,1.68665,1.6864,1.68655,59300000.0
2009-11-16 07:39:00,1.6865,1.6865,1.6865,1.6865,5000000.0
2009-11-16 07:40:00,1.6865,1.6866,1.68645,1.68655,85400000.0
2009-11-16 07:41:00,1.68655,1.68675,1.68655,1.6867,76500000.0
2009-11-16 07:42:00,1.6867,1.68675,1.6864,1.68655,63500000.0
2009-11-16 07:43:00,1.68655,1.6866,1.68645,1.68645,36700000.0
2009-11-16 07:44:00,1.68645,1.68645,1.68625,1.68635,39600000.0
2009-11-16 07:45:00,1.68635,1.68675,1.6863,1.6867,70200000.0
2009-11-16 07:46:00,1.6867,1.6867,1.6865,1.6867,39700000.0
2009-11-16 07:47:00,1.6867,1.6868,1.6865,1.68655,55300000.0
2009-11-16 07:48:00,1.68655,1.6868,1.68645,1.6866,45700000.0
2009-11-16 07:49:00,1.68665,1.68705,1.68665,1.68685,107400000.0
2009-11-16 07:50:00,1.6868,1.68685,1.6867,1.6868,73800000.0
2009-11-16 07:51:00,1.6868,1.6869,1.6868,1.6868,84900000.0
2009-11-16 07:52:00,1.68685,1.68705,1.6867,1.687,101900000.0
2009-11-16 07:53:00,1.687,1.68725,1.68685,1.68715,91100000.0
2009-11-16 07:54:00,1.68715,1.6872,1.6867,1.68685,82100000.0
2009-11-16 07:55:00,1.6869,1.68735,1.6867,1.6872,102000000.0
2009-11-16 07:56:00,1.68725,1.68725,1.6871,1.6871,51300000.0
2009-11-16 07:57:00,1.6871,1.6872,1.68695,1.6872,67300000.0
2009-11-16 07:58:00,1.68715,1.68715,1.68705,1.68715,18800000.0
2009-11-16 07:59:00,1.68715,1.6874,1.68715,1.68735,66900000.0
2009-11-16 08:00:00,1.68735,1.6875,1.6872,1.68725,46300000.0
2009-11-16 08:01:00,1.68725,1.6873,1.68715,1.68725,26000000.0
2009-11-16 08:02:00,1.6873,1.68745,1.6873,1.68735,58200000.0
2009-11-16 08:03:00,1.68735,1.6874,1.6873,1.6873,19000000.0
2009-11-16 08:04:00,1.6872,1.6873,1.6871,1.68715,47000000.0
2009-11-16 08:05:00,1.68715,1.68715,1.6868,1.68685,59000000.0
2009-11-16 08:06:00,1.68685,1.687,1.6867,1.6868,69200000.0
2009-11-16 08:07:00,1.6868,1.68695,1.68665,1.6869,28000000.0
2009-11-16 08:08:00,1.6869,1.687,1.68665,1.68665,42400000.0
2009-11-16 08:09:00,1.68675,1.68685,1.68665,1.68675,25900000.0
2009-11-16 08:10:00,1.68675,1.68675,1.68665,1.68665,35900000.0
2009-11-16 08:11:00,1.6867,1.68675,1.6866,1.68675,79300000.0
2009-11-16 08:12:00,1.68675,1.6868,1.68625,1.6864,81300000.0
2009-11-16 08:13:00,1.68635,1.6864,1.686,1.686,30000000.0
2009-11-16 08:14:00,1.686,1.68605,1.68555,1.68575,112900000.0
2009-11-16 08:15:00,1.68575,1.68605,1.6856,1.68585,111800000.0
2009-11-16 08:16:00,1.6859,1.6859,1.68545,1.6855,48300000.0
2009-11-16 08:17:00,1.6856,1.6858,1.6855,1.68575,71800000.0
2009-11-16 08:18:00,1.68575,1.68605,1.68575,1.68595,90700000.0
2009-11-16 08:19:00,1.68595,1.686,1.68585,1.68595,21800000.0
2009-11-16 08:20:00,1.68595,1.68605,1.68595,1.68595,21100000.0
2009-11-16 08:21:00,1.6861,1.6861,1.68595,1.68595,32300000.0
2009-11-16 08:22:00,1.68595,1.6861,1.68585,1.6861,60100000.0
2009-11-16 08:23:00,1.68605,1.68605,1.6858,1.68585,41300000.0
2009-11-16 08:24:00,1.68585,1.686,1.6857,1.6859,60100000.0
2009-11-16 08:25:00,1.6859,1.6861,1.6859,1.6861,29800000.0
2009-11-16 08:26:00,1.68605,1.68635,1.686,1.686,64000000.0
2009-11-16 08:27:00,1.68595,1.6861,1.6859,1.68595,56000000.0
2009-11-16 08:28:00,1.68595,1.686,1.68575,1.6858,52200000.0
2009-11-16 08:29:00,1.68575,1.6858,1.68575,1.6858,27400000.0
2009-11-16 08:30:00,1.6858,1.68585,1.6858,1.68585,3000000.0
2009-11-16 08:31:00,1.68575,1.686,1.68575,1.68595,29700000.0
2009-11-16 08:32:00,1.68595,1.6861,1.6859,1.68605,16700000.0
2009-11-16 08:33:00,1.68605,1.68615,1.68605,1.6861,28800000.0
2009-11-16 08:34:00,1.6861,1.68615,1.6861,1.68615,23100000.0
2009-11-16 08:35:00,1.68615,1.68615,1.68605,1.68605,38900000.0
2009-11-16 08:36:00,1.6861,1.6861,1.6858,1.6858,62600000.0
2009-11-16 08:37:00,1.6858,1.686,1.6858,1.686,83100000.0
2009-11-16 08:38:00,1.686,1.68605,1.68595,1.686,143500000.0
2009-11-16 08:39:00,1.686,1.68615,1.6859,1.6859,75000000.0
2009-11-16 08:40:00,1.68585,1.68615,1.68585,1.68615,18300000.0
2009-11-16 08:41:00,1.68615,1.6867,1.68615,1.68665,33200000.0
2009-11-16 08:42:00,1.68655,1.687,1.6865,1.687,78800000.0
2009-11-16 08:43:00,1.687,1.6875,1.687,1.6875,49500000.0
2009-11-16 08:44:00,1.6875,1.6875,1.6873,1.6874,54000000.0
2009-11-16 08:45:00,1.68745,1.68755,1.68725,1.6874,78200000.0
2009-11-16 08:46:00,1.68745,1.68745,1.6863,1.68635,89000000.0
2009-11-16 08:47:00,1.6864,1.6865,1.68635,1.6865,50600000.0
2009-11-16 08:48:00,1.6865,1.68695,1.6865,1.68695,42400000.0
2009-11-16 08:49:00,1.68695,1.687,1.6869,1.6869,21000000.0
2009-11-16 08:50:00,1.6869,1.68705,1.68675,1.687,43000000.0
2009-11-16 08:51:00,1.687,1.6871,1.6869,1.6871,28000000.0
2009-11-16 08:52:00,1.6871,1.6871,1.68705,1.6871,17400000.0
2009-11-16 08:53:00,1.6871,1.6871,1.68685,1.687,32200000.0
2009-11-16 08:54:00,1.68695,1.687,1.6869,1.687,23000000.0
2009-11-16 08:55:00,1.68695,1.68715,1.68695,1.68695,95500000.0
2009-11-16 08:56:00,1.68695,1.6871,1.68695,1.68705,61100000.0
2009-11-16 08:57:00,1.68705,1.6871,1.68695,1.687,43400000.0
2009-11-16 08:58:00,1.687,1.68715,1.68695,1.68705,89500000.0
2009-11-16 08:59:00,1.68705,1.68705,1.6869,1.68695,76800000.0
2009-11-16 09:00:00,1.6869,1.6871,1.6868,1.6868,69600000.0
2009-11-16 09:01:00,1.6867,1.6868,1.68645,1.68675,69900000.0
2009-11-16 09:02:00,1.6868,1.6868,1.68665,1.68665,29700000.0
2009-11-16 09:03:00,1.6867,1.6867,1.68645,1.68645,75000000.0
2009-11-16 09:04:00,1.6865,1.6869,1.68645,1.6867,79800000.0
2009-11-16 09:05:00,1.68665,1.68675,1.6866,1.6866,41400000.0
2009-11-16 09:06:00,1.6866,1.6869,1.6866,1.6869,57900000.0
2009-11-16 09:07:00,1.6869,1.6869,1.6865,1.68655,88500000.0
2009-11-16 09:08:00,1.68655,1.687,1.6865,1.6869,97100000.0
2009-11-16 09:09:00,1.6869,1.68695,1.68635,1.68665,102900000.0
2009-11-16 09:10:00,1.6867,1.68675,1.6864,1.68665,107100000.0
2009-11-16 09:11:00,1.6867,1.6876,1.6867,1.6876,152500000.0
2009-11-16 09:12:00,1.68765,1.68765,1.68675,1.68675,90700000.0
2009-11-16 09:13:00,1.6868,1.687,1.6867,1.687,104500000.0
2009-11-16 09:14:00,1.68705,1.6873,1.687,1.6872,107100000.0
2009-11-16 09:15:00,1.68715,1.68735,1.6869,1.68735,102700000.0
2009-11-16 09:16:00,1.6873,1.68765,1.6873,1.68745,64100000.0
2009-11-16 09:17:00,1.68745,1.68755,1.6873,1.68745,84500000.0
2009-11-16 09:18:00,1.68745,1.68765,1.6874,1.6875,49300000.0
2009-11-16 09:19:00,1.6875,1.6877,1.6874,1.6875,33000000.0
2009-11-16 09:20:00,1.6875,1.6877,1.6869,1.687,143700000.0
2009-11-16 09:21:00,1.68705,1.68715,1.68645,1.68645,139500000.0
2009-11-16 09:22:00,1.68645,1.6866,1.68595,1.6862,176500000.0
2009-11-16 09:23:00,1.68625,1.68665,1.6859,1.6865,152100000.0
2009-11-16 09:24:00,1.6865,1.68665,1.68575,1.68585,175700000.0
2009-11-16 09:25:00,1.68595,1.6862,1.68575,1.6859,147200000.0
2009-11-16 09:26:00,1.6859,1.68625,1.6857,1.6862,172000000.0
2009-11-16 09:27:00,1.68615,1.68625,1.6857,1.68585,131700000.0
2009-11-16 09:28:00,1.68575,1.6858,1.68525,1.68535,93400000.0
2009-11-16 09:29:00,1.68535,1.6856,1.68525,1.6856,75100000.0
2009-11-16 09:30:00,1.6856,1.686,1.6852,1.6852,106700000.0
2009-11-16 09:31:00,1.6852,1.68535,1.6849,1.68525,130200000.0
2009-11-16 09:32:00,1.68525,1.68555,1.68515,1.68535,145400000.0
2009-11-16 09:33:00,1.6853,1.6855,1.685,1.68515,145500000.0
2009-11-16 09:34:00,1.6851,1.6856,1.6851,1.6856,139500000.0
2009-11-16 09:35:00,1.68565,1.6862,1.68565,1.6859,119800000.0
2009-11-16 09:36:00,1.6859,1.68615,1.68585,1.686,101700000.0
2009-11-16 09:37:00,1.686,1.68645,1.68595,1.6862,125200000.0
2009-11-16 09:38:00,1.6861,1.6867,1.68605,1.68615,173600000.0
2009-11-16 09:39:00,1.68615,1.6865,1.68605,1.68635,144200000.0
2009-11-16 09:40:00,1.6863,1.6863,1.68605,1.6861,69800000.0
2009-11-16 09:41:00,1.6861,1.68615,1.6859,1.68595,144300000.0
2009-11-16 09:42:00,1.68595,1.68595,1.6855,1.6856,66700000.0
2009-11-16 09:43:00,1.6856,1.68605,1.68545,1.6858,76300000.0
2009-11-16 09:44:00,1.6859,1.6859,1.6855,1.6855,63100000.0
2009-11-16 09:45:00,1.68565,1.68575,1.6853,1.6856,106400000.0
2009-11-16 09:46:00,1.68565,1.68615,1.68555,1.6858,154300000.0
2009-11-16 09:47:00,1.6858,1.68595,1.68565,1.6857,107000000.0
2009-11-16 09:48:00,1.6857,1.6858,1.6856,1.68575,121900000.0
2009-11-16 09:49:00,1.68575,1.68575,1.68545,1.68565,107700000.0
2009-11-16 09:50:00,1.68565,1.6867,1.68565,1.68655,183400000.0
2009-11-16 09:51:00,1.68655,1.68655,1.6861,1.68635,119900000.0
2009-11-16 09:52:00,1.68635,1.6864,1.68625,1.68625,64300000.0
2009-11-16 09:53:00,1.6863,1.6865,1.6862,1.6864,139900000.0
2009-11-16 09:54:00,1.6864,1.6867,1.6864,1.68655,92700000.0
2009-11-16 09:55:00,1.68655,1.68655,1.68615,1.68635,110200000.0
2009-11-16 09:56:00,1.68635,1.68645,1.6862,1.68635,44800000.0
2009-11-16 09:57:00,1.6863,1.6863,1.68595,1.68595,54300000.0
2009-11-16 09:58:00,1.6859,1.6865,1.68575,1.6863,79800000.0
2009-11-16 09:59:00,1.68625,1.68625,1.68585,1.68595,102500000.0
2009-11-16 10:00:00,1.68595,1.686,1.68565,1.68565,70600000.0
2009-11-16 10:01:00,1.68565,1.6857,1.68535,1.68535,68100000.0
2009-11-16 10:02:00,1.68535,1.68545,1.68515,1.6853,122100000.0
2009-11-16 10:03:00,1.6853,1.6854,1.6852,1.6854,74100000.0
2009-11-16 10:04:00,1.6854,1.6855,1.68525,1.68545,49600000.0
2009-11-16 10:05:00,1.6855,1.68575,1.6855,1.68575,107900000.0
2009-11-16 10:06:00,1.68575,1.68585,1.6852,1.6853,159800000.0
2009-11-16 10:07:00,1.6853,1.6853,1.68495,1.68505,57900000.0
2009-11-16 10:08:00,1.685,1.68515,1.68455,1.6846,150100000.0
2009-11-16 10:09:00,1.6846,1.68485,1.6845,1.68465,154200000.0
2009-11-16 10:10:00,1.68465,1.68485,1.68465,1.6847,169300000.0
2009-11-16 10:11:00,1.68465,1.685,1.68465,1.6848,114100000.0
2009-11-16 10:12:00,1.6848,1.6848,1.6842,1.68445,171200000.0
2009-11-16 10:13:00,1.6844,1.68445,1.68415,1.68425,212100000.0
2009-11-16 10:14:00,1.68425,1.6843,1.68405,1.6841,271200000.0
2009-11-16 10:15:00,1.68415,1.68445,1.68395,1.684,163700000.0
2009-11-16 10:16:00,1.684,1.6844,1.684,1.68415,100200000.0
2009-11-16 10:17:00,1.68425,1.68445,1.6841,1.68435,128700000.0
2009-11-16 10:18:00,1.68435,1.68495,1.68435,1.6848,147600000.0
2009-11-16 10:19:00,1.6848,1.68485,1.68475,1.68485,82500000.0
2009-11-16 10:20:00,1.6848,1.68515,1.68475,1.685,182900000.0
2009-11-16 10:21:00,1.685,1.68505,1.6848,1.68505,164300000.0
2009-11-16 10:22:00,1.68505,1.6854,1.685,1.6853,157300000.0
2009-11-16 10:23:00,1.6853,1.6854,1.68525,1.68525,82100000.0
2009-11-16 10:24:00,1.68525,1.6853,1.6849,1.6849,25200000.0
2009-11-16 10:25:00,1.6849,1.68505,1.68475,1.6848,111900000.0
2009-11-16 10:26:00,1.6848,1.6851,1.6848,1.685,112500000.0
2009-11-16 10:27:00,1.685,1.68525,1.685,1.6852,133500000.0
2009-11-16 10:28:00,1.6852,1.68525,1.68505,1.68515,57400000.0
2009-11-16 10:29:00,1.68515,1.68525,1.685,1.685,48000000.0
2009-11-16 10:30:00,1.68495,1.6851,1.68495,1.68505,72000000.0
2009-11-16 10:31:00,1.68505,1.68505,1.6849,1.68495,28600000.0
2009-11-16 10:32:00,1.68495,1.68515,1.68495,1.68495,74000000.0
2009-11-16 10:33:00,1.68495,1.6853,1.68475,1.68475,164100000.0
2009-11-16 10:34:00,1.6847,1.68495,1.6846,1.6849,122800000.0
2009-11-16 10:35:00,1.6849,1.685,1.68465,1.6848,157000000.0
2009-11-16 10:36:00,1.68485,1.68485,1.6846,1.6846,76600000.0
2009-11-16 10:37:00,1.6846,1.6848,1.68445,1.68445,128300000.0
2009-11-16 10:38:00,1.68445,1.6846,1.6843,1.6845,121900000.0
2009-11-16 10:39:00,1.6845,1.6847,1.68445,1.6845,103300000.0
2009-11-16 10:40:00,1.6845,1.68485,1.68445,1.6846,181400000.0
2009-11-16 10:41:00,1.68465,1.6847,1.68415,1.68425,146200000.0
2009-11-16 10:42:00,1.68425,1.68425,1.6839,1.68395,149100000.0
2009-11-16 10:43:00,1.68395,1.68395,1.6827,1.68345,195600000.0
2009-11-16 10:44:00,1.68345,1.68345,1.68285,1.6829,146900000.0
2009-11-16 10:45:00,1.68295,1.683,1.68255,1.68255,150100000.0
2009-11-16 10:46:00,1.68255,1.68265,1.6822,1.68225,192100000.0
2009-11-16 10:47:00,1.68225,1.6827,1.6822,1.6826,216600000.0
2009-11-16 10:48:00,1.6826,1.6833,1.6826,1.68305,213800000.0
2009-11-16 10:49:00,1.68305,1.6831,1.68285,1.68285,76900000.0
2009-11-16 10:50:00,1.68285,1.68305,1.68265,1.68295,167600000.0
2009-11-16 10:51:00,1.68295,1.6831,1.6828,1.683,193400000.0
2009-11-16 10:52:00,1.68305,1.6834,1.683,1.6832,152500000.0
2009-11-16 10:53:00,1.6832,1.68375,1.68295,1.6837,210300000.0
2009-11-16 10:54:00,1.6837,1.68435,1.68345,1.68395,171100000.0
2009-11-16 10:55:00,1.684,1.68405,1.68335,1.68355,166200000.0
2009-11-16 10:56:00,1.68355,1.68375,1.68335,1.6835,105800000.0
2009-11-16 10:57:00,1.6835,1.6838,1.68345,1.6838,97400000.0
2009-11-16 10:58:00,1.6838,1.68385,1.6831,1.6831,176600000.0
2009-11-16 10:59:00,1.6831,1.68335,1.68295,1.68335,212800000.0
2009-11-16 11:00:00,1.6833,1.68365,1.6832,1.6835,177000000.0
2009-11-16 11:01:00,1.6835,1.68365,1.68315,1.68355,202200000.0
2009-11-16 11:02:00,1.6836,1.68445,1.68335,1.6844,215700000.0
2009-11-16 11:03:00,1.6844,1.6844,1.68375,1.68415,159900000.0
2009-11-16 11:04:00,1.6841,1.68445,1.68385,1.6844,154600000.0
2009-11-16 11:05:00,1.68445,1.6845,1.6841,1.6843,106200000.0
2009-11-16 11:06:00,1.68435,1.6844,1.6842,1.6844,81200000.0
2009-11-16 11:07:00,1.68445,1.68455,1.68415,1.6845,124800000.0
2009-11-16 11:08:00,1.68445,1.68455,1.68405,1.68425,175900000.0
2009-11-16 11:09:00,1.68425,1.68445,1.68395,1.6843,110400000.0
2009-11-16 11:10:00,1.68425,1.68475,1.684,1.684,180500000.0
2009-11-16 11:11:00,1.684,1.68405,1.68345,1.68355,136600000.0
2009-11-16 11:12:00,1.6837,1.6837,1.68305,1.6834,111300000.0
2009-11-16 11:13:00,1.6834,1.68355,1.68325,1.6833,89400000.0
2009-11-16 11:14:00,1.68335,1.68405,1.68335,1.68355,236000000.0
2009-11-16 11:15:00,1.68355,1.68355,1.68265,1.6831,215500000.0
2009-11-16 11:16:00,1.6831,1.6833,1.68295,1.68295,94000000.0
2009-11-16 11:17:00,1.68295,1.68305,1.68285,1.68305,112600000.0
2009-11-16 11:18:00,1.68305,1.68325,1.6829,1.68295,107100000.0
2009-11-16 11:19:00,1.68295,1.68325,1.68295,1.683,72100000.0
2009-11-16 11:20:00,1.68305,1.68325,1.68295,1.6831,68100000.0
2009-11-16 11:21:00,1.6831,1.6832,1.68295,1.6831,67600000.0
2009-11-16 11:22:00,1.6831,1.6831,1.68285,1.6829,33500000.0
2009-11-16 11:23:00,1.68285,1.6829,1.68215,1.68215,102700000.0
2009-11-16 11:24:00,1.68215,1.6822,1.681,1.6815,188700000.0
2009-11-16 11:25:00,1.6815,1.6828,1.68135,1.6827,293700000.0
2009-11-16 11:26:00,1.68275,1.68325,1.6827,1.6831,183600000.0
2009-11-16 11:27:00,1.6831,1.6831,1.6817,1.68185,166200000.0
2009-11-16 11:28:00,1.68185,1.6823,1.68185,1.68225,147800000.0
2009-11-16 11:29:00,1.68225,1.6826,1.68195,1.6825,129900000.0
2009-11-16 11:30:00,1.6825,1.6825,1.68215,1.6823,66900000.0
2009-11-16 11:31:00,1.6823,1.68315,1.6823,1.683,181400000.0
2009-11-16 11:32:00,1.68295,1.6831,1.68225,1.68235,200900000.0
2009-11-16 11:33:00,1.68235,1.6827,1.6823,1.68235,169700000.0
2009-11-16 11:34:00,1.68235,1.6825,1.68215,1.6822,155000000.0
2009-11-16 11:35:00,1.6822,1.68225,1.68205,1.68215,98700000.0
2009-11-16 11:36:00,1.68215,1.68225,1.68205,1.68215,58800000.0
2009-11-16 11:37:00,1.6821,1.68225,1.68195,1.68225,82500000.0
2009-11-16 11:38:00,1.68225,1.6823,1.682,1.6822,101400000.0
2009-11-16 11:39:00,1.68215,1.6823,1.6818,1.68195,241400000.0
2009-11-16 11:40:00,1.68195,1.6821,1.68175,1.68205,110400000.0
2009-11-16 11:41:00,1.6821,1.68225,1.6819,1.68215,126000000.0
2009-11-16 11:42:00,1.68225,1.6823,1.6818,1.68185,114100000.0
2009-11-16 11:43:00,1.6819,1.6819,1.68095,1.68115,158500000.0
2009-11-16 11:44:00,1.68115,1.6824,1.6811,1.68235,196300000.0
2009-11-16 11:45:00,1.6824,1.6824,1.6819,1.6819,134500000.0
2009-11-16 11:46:00,1.68195,1.68195,1.68175,1.6819,116100000.0
2009-11-16 11:47:00,1.6819,1.6819,1.68155,1.68185,146500000.0
2009-11-16 11:48:00,1.68185,1.68225,1.6817,1.6817,161700000.0
2009-11-16 11:49:00,1.68175,1.68175,1.68135,1.68155,84300000.0
2009-11-16 11:50:00,1.68155,1.68165,1.68145,1.6815,23400000.0
2009-11-16 11:51:00,1.6815,1.68175,1.6815,1.68165,84600000.0
2009-11-16 11:52:00,1.6816,1.68165,1.68115,1.68165,97200000.0
2009-11-16 11:53:00,1.68165,1.6821,1.6816,1.6821,147800000.0
2009-11-16 11:54:00,1.6821,1.6825,1.682,1.68235,224900000.0
2009-11-16 11:55:00,1.6823,1.6828,1.6823,1.6828,157900000.0
2009-11-16 11:56:00,1.68275,1.6829,1.6827,1.68275,145000000.0
2009-11-16 11:57:00,1.68275,1.68385,1.68275,1.68385,278400000.0
2009-11-16 11:58:00,1.6839,1.6839,1.68355,1.6837,169800000.0
2009-11-16 11:59:00,1.68365,1.684,1.68355,1.6837,215800000.0
2009-11-16 12:00:00,1.6837,1.6838,1.683,1.68325,242100000.0
2009-11-16 12:01:00,1.68325,1.68345,1.683,1.6834,160600000.0
2009-11-16 12:02:00,1.6834,1.68375,1.6834,1.68345,177400000.0
2009-11-16 12:03:00,1.6835,1.6838,1.6835,1.68355,151700000.0
2009-11-16 12:04:00,1.68355,1.68365,1.68315,1.6833,169200000.0
2009-11-16 12:05:00,1.68325,1.68335,1.68305,1.68305,125100000.0
2009-11-16 12:06:00,1.6831,1.6833,1.6831,1.68315,48100000.0
2009-11-16 12:07:00,1.68315,1.68325,1.68275,1.68285,101500000.0
2009-11-16 12:08:00,1.6828,1.6828,1.6824,1.68255,174500000.0
2009-11-16 12:09:00,1.6825,1.68255,1.6822,1.6823,159000000.0
2009-11-16 12:10:00,1.68235,1.68245,1.68205,1.68225,183800000.0
2009-11-16 12:11:00,1.68225,1.6826,1.6822,1.68235,99900000.0
2009-11-16 12:12:00,1.68235,1.68235,1.68205,1.68215,107500000.0
2009-11-16 12:13:00,1.68215,1.6823,1.68215,1.6823,67500000.0
2009-11-16 12:14:00,1.6823,1.68235,1.6822,1.6822,57900000.0
2009-11-16 12:15:00,1.68225,1.68255,1.68225,1.6824,152700000.0
2009-11-16 12:16:00,1.6824,1.6825,1.68225,1.68225,97700000.0
2009-11-16 12:17:00,1.68235,1.683,1.6823,1.6829,133500000.0
2009-11-16 12:18:00,1.6829,1.683,1.6829,1.6829,44000000.0
2009-11-16 12:19:00,1.68285,1.68295,1.68245,1.68255,60500000.0
2009-11-16 12:20:00,1.6825,1.68275,1.68245,1.68275,66000000.0
2009-11-16 12:21:00,1.6828,1.68295,1.6828,1.6828,67500000.0
2009-11-16 12:22:00,1.68295,1.68315,1.68285,1.683,108600000.0
2009-11-16 12:23:00,1.683,1.68305,1.6827,1.68305,173600000.0
2009-11-16 12:24:00,1.683,1.68345,1.68295,1.68315,206900000.0
2009-11-16 12:25:00,1.68325,1.6833,1.68245,1.68245,142500000.0
2009-11-16 12:26:00,1.68235,1.68275,1.68235,1.68245,142200000.0
2009-11-16 12:27:00,1.6824,1.68265,1.6824,1.68265,256100000.0
2009-11-16 12:28:00,1.68265,1.68285,1.68265,1.6828,114000000.0
2009-11-16 12:29:00,1.68275,1.68285,1.6821,1.6822,181100000.0
2009-11-16 12:30:00,1.6822,1.68235,1.6821,1.6823,99900000.0
2009-11-16 12:31:00,1.6823,1.68235,1.6822,1.68225,83600000.0
2009-11-16 12:32:00,1.68225,1.68235,1.6821,1.68215,92000000.0
2009-11-16 12:33:00,1.68215,1.6822,1.682,1.682,76500000.0
2009-11-16 12:34:00,1.682,1.6822,1.6816,1.68215,118300000.0
2009-11-16 12:35:00,1.6822,1.6822,1.6818,1.682,155400000.0
2009-11-16 12:36:00,1.682,1.682,1.6817,1.6818,169800000.0
2009-11-16 12:37:00,1.68185,1.68205,1.68185,1.68185,79400000.0
2009-11-16 12:38:00,1.68185,1.68195,1.6818,1.6819,107200000.0
2009-11-16 12:39:00,1.68195,1.68235,1.6819,1.68235,131000000.0
2009-11-16 12:40:00,1.6824,1.68245,1.6821,1.6824,125600000.0
2009-11-16 12:41:00,1.68235,1.6827,1.68235,1.6827,63500000.0
2009-11-16 12:42:00,1.68265,1.68285,1.6824,1.6828,122300000.0
2009-11-16 12:43:00,1.6828,1.683,1.6826,1.68275,171300000.0
2009-11-16 12:44:00,1.6828,1.683,1.6828,1.6829,130200000.0
2009-11-16 12:45:00,1.6829,1.68315,1.6829,1.683,77300000.0
2009-11-16 12:46:00,1.6831,1.68335,1.6829,1.683,110400000.0
2009-11-16 12:47:00,1.683,1.68335,1.68295,1.68325,102000000.0
2009-11-16 12:48:00,1.68325,1.68355,1.6831,1.6831,187900000.0
2009-11-16 12:49:00,1.6831,1.6833,1.6831,1.6832,63400000.0
2009-11-16 12:50:00,1.6832,1.6832,1.68285,1.6829,55300000.0
2009-11-16 12:51:00,1.6829,1.68305,1.6828,1.68295,84800000.0
2009-11-16 12:52:00,1.68295,1.68305,1.68265,1.68275,110200000.0
2009-11-16 12:53:00,1.6827,1.6829,1.68265,1.68275,111400000.0
2009-11-16 12:54:00,1.6827,1.683,1.6827,1.683,94600000.0
2009-11-16 12:55:00,1.683,1.68325,1.68295,1.68315,162700000.0
2009-11-16 12:56:00,1.6832,1.6833,1.6831,1.6832,117200000.0
2009-11-16 12:57:00,1.68315,1.6834,1.68315,1.6833,47000000.0
2009-11-16 12:58:00,1.6833,1.68335,1.68305,1.68315,101000000.0
2009-11-16 12:59:00,1.68315,1.68335,1.6831,1.6832,93000000.0
2009-11-16 13:00:00,1.6832,1.6834,1.68295,1.6834,133700000.0
2009-11-16 13:01:00,1.6833,1.68335,1.68305,1.68305,111700000.0
2009-11-16 13:02:00,1.68305,1.68315,1.68295,1.68305,177000000.0
2009-11-16 13:03:00,1.68305,1.68315,1.6828,1.6831,109400000.0
2009-11-16 13:04:00,1.6831,1.6831,1.68295,1.683,50400000.0
2009-11-16 13:05:00,1.68295,1.68305,1.6826,1.6826,108600000.0
2009-11-16 13:06:00,1.68265,1.68265,1.6822,1.6823,100600000.0
2009-11-16 13:07:00,1.6823,1.6824,1.6822,1.68235,63200000.0
2009-11-16 13:08:00,1.6824,1.68255,1.68235,1.68245,99000000.0
2009-11-16 13:09:00,1.68245,1.6828,1.68245,1.68255,117100000.0
2009-11-16 13:10:00,1.68255,1.68265,1.68245,1.6826,78300000.0
2009-11-16 13:11:00,1.6826,1.68275,1.68255,1.6827,41100000.0
2009-11-16 13:12:00,1.6827,1.68285,1.6826,1.6828,49700000.0
2009-11-16 13:13:00,1.6828,1.6829,1.6825,1.6827,155200000.0
2009-11-16 13:14:00,1.6827,1.68295,1.6827,1.6828,205800000.0
2009-11-16 13:15:00,1.68275,1.6829,1.68275,1.68285,80100000.0
2009-11-16 13:16:00,1.68285,1.68295,1.6828,1.6829,78000000.0
2009-11-16 13:17:00,1.6829,1.6831,1.68285,1.6829,109000000.0
2009-11-16 13:18:00,1.68285,1.6832,1.68285,1.6832,73000000.0
2009-11-16 13:19:00,1.6832,1.68335,1.68315,1.6833,77300000.0
2009-11-16 13:20:00,1.68325,1.6834,1.6831,1.6833,81200000.0
2009-11-16 13:21:00,1.6833,1.6836,1.6833,1.6835,114200000.0
2009-11-16 13:22:00,1.68355,1.68375,1.68355,1.6836,135200000.0
2009-11-16 13:23:00,1.68355,1.68365,1.6835,1.68365,133200000.0
2009-11-16 13:24:00,1.68365,1.68385,1.68355,1.6838,239300000.0
2009-11-16 13:25:00,1.6838,1.6838,1.6836,1.68375,93200000.0
2009-11-16 13:26:00,1.68375,1.6838,1.6835,1.68365,187700000.0
2009-11-16 13:27:00,1.68365,1.6838,1.68355,1.6836,117800000.0
2009-11-16 13:28:00,1.6835,1.68395,1.68345,1.68395,183900000.0
2009-11-16 13:29:00,1.6839,1.68455,1.68385,1.6843,161900000.0
2009-11-16 13:30:00,1.68435,1.68515,1.6843,1.685,190800000.0
2009-11-16 13:31:00,1.68495,1.68505,1.68485,1.68485,68500000.0
2009-11-16 13:32:00,1.68485,1.6849,1.68465,1.6848,103400000.0
2009-11-16 13:33:00,1.6848,1.68495,1.6846,1.6847,123300000.0
2009-11-16 13:34:00,1.6846,1.6849,1.6846,1.68475,67000000.0
2009-11-16 13:35:00,1.68475,1.68475,1.68455,1.6847,104400000.0
2009-11-16 13:36:00,1.68465,1.68465,1.68435,1.6846,82200000.0
2009-11-16 13:37:00,1.6846,1.68555,1.6846,1.68555,256200000.0
2009-11-16 13:38:00,1.68555,1.68565,1.6849,1.68525,121900000.0
2009-11-16 13:39:00,1.6852,1.68545,1.685,1.6854,168200000.0
2009-11-16 13:40:00,1.6854,1.6854,1.6848,1.685,159700000.0
2009-11-16 13:41:00,1.685,1.68505,1.6848,1.68495,147000000.0
2009-11-16 13:42:00,1.68495,1.6851,1.68485,1.68495,116600000.0
2009-11-16 13:43:00,1.68495,1.6853,1.68495,1.6853,42200000.0
2009-11-16 13:44:00,1.6853,1.6855,1.6848,1.68485,161600000.0
2009-11-16 13:45:00,1.68485,1.6849,1.68435,1.68435,73700000.0
2009-11-16 13:46:00,1.6843,1.6846,1.68415,1.68445,136000000.0
2009-11-16 13:47:00,1.68445,1.68445,1.6842,1.6842,87400000.0
2009-11-16 13:48:00,1.6842,1.6843,1.68395,1.68405,98900000.0
2009-11-16 13:49:00,1.6841,1.6844,1.68405,1.6844,179200000.0
2009-11-16 13:50:00,1.6844,1.68445,1.68415,1.6842,86000000.0
2009-11-16 13:51:00,1.68415,1.6844,1.6841,1.6844,100600000.0
2009-11-16 13:52:00,1.68435,1.6847,1.6843,1.6846,57900000.0
2009-11-16 13:53:00,1.68465,1.6847,1.68455,1.6846,44200000.0
2009-11-16 13:54:00,1.6846,1.68465,1.68455,1.68455,59400000.0
2009-11-16 13:55:00,1.6846,1.6846,1.6843,1.68445,49500000.0
2009-11-16 13:56:00,1.68445,1.68445,1.684,1.6841,82000000.0
2009-11-16 13:57:00,1.68415,1.6842,1.6841,1.6842,18200000.0
2009-11-16 13:58:00,1.68415,1.6844,1.68415,1.6843,68200000.0
2009-11-16 13:59:00,1.68435,1.6844,1.68405,1.6843,166500000.0
2009-11-16 14:00:00,1.6843,1.6844,1.6841,1.68435,110600000.0
2009-11-16 14:01:00,1.68435,1.68445,1.6842,1.68435,71200000.0
2009-11-16 14:02:00,1.6844,1.6846,1.68435,1.6844,73700000.0
2009-11-16 14:03:00,1.6844,1.6844,1.6842,1.6842,45100000.0
2009-11-16 14:04:00,1.68425,1.6847,1.68425,1.68435,89300000.0
2009-11-16 14:05:00,1.6844,1.6847,1.68435,1.6844,90000000.0
2009-11-16 14:06:00,1.6844,1.6845,1.6843,1.68445,83600000.0
2009-11-16 14:07:00,1.6844,1.6845,1.6844,1.6844,68300000.0
2009-11-16 14:08:00,1.6844,1.68455,1.6844,1.68455,75700000.0
2009-11-16 14:09:00,1.68455,1.6854,1.68455,1.68535,97900000.0
2009-11-16 14:10:00,1.6853,1.6853,1.6851,1.6852,82100000.0
2009-11-16 14:11:00,1.6852,1.68525,1.6846,1.68515,82900000.0
2009-11-16 14:12:00,1.68515,1.68565,1.68515,1.68565,87600000.0
2009-11-16 14:13:00,1.68565,1.6857,1.6856,1.68565,11900000.0
2009-11-16 14:14:00,1.6856,1.68595,1.68545,1.68555,105400000.0
2009-11-16 14:15:00,1.68555,1.68565,1.68545,1.6855,98900000.0
2009-11-16 14:16:00,1.68555,1.68575,1.6853,1.6854,201700000.0
2009-11-16 14:17:00,1.6854,1.68555,1.68525,1.68555,117700000.0
2009-11-16 14:18:00,1.68555,1.6857,1.6854,1.6855,153300000.0
2009-11-16 14:19:00,1.68555,1.6858,1.68535,1.6857,109700000.0
2009-11-16 14:20:00,1.6857,1.68585,1.6856,1.68585,104500000.0
2009-11-16 14:21:00,1.68585,1.68595,1.6856,1.68585,166200000.0
2009-11-16 14:22:00,1.68585,1.68595,1.6855,1.6856,66900000.0
2009-11-16 14:23:00,1.6856,1.6858,1.6855,1.6857,151700000.0
2009-11-16 14:24:00,1.68585,1.68595,1.68575,1.68575,134400000.0
2009-11-16 14:25:00,1.6857,1.68575,1.68565,1.6857,58000000.0
2009-11-16 14:26:00,1.68565,1.6858,1.68545,1.6857,90400000.0
2009-11-16 14:27:00,1.6856,1.6858,1.6856,1.6858,28900000.0
2009-11-16 14:28:00,1.68585,1.6862,1.68575,1.68605,84900000.0
2009-11-16 14:29:00,1.686,1.68625,1.68565,1.68615,135000000.0
2009-11-16 14:30:00,1.68625,1.68635,1.686,1.68635,144400000.0
2009-11-16 14:31:00,1.68635,1.68635,1.68595,1.68605,115500000.0
2009-11-16 14:32:00,1.686,1.6862,1.6853,1.6855,147600000.0
2009-11-16 14:33:00,1.68545,1.68575,1.68545,1.68565,83800000.0
2009-11-16 14:34:00,1.68555,1.6858,1.6855,1.68555,67400000.0
2009-11-16 14:35:00,1.68555,1.6856,1.68545,1.68545,92200000.0
2009-11-16 14:36:00,1.6855,1.6857,1.68545,1.68565,79000000.0
2009-11-16 14:37:00,1.6856,1.68575,1.68555,1.6857,102300000.0
2009-11-16 14:38:00,1.68575,1.686,1.68565,1.6857,124100000.0
2009-11-16 14:39:00,1.6857,1.6859,1.6857,1.6859,111600000.0
2009-11-16 14:40:00,1.68585,1.68595,1.6858,1.68585,99800000.0
2009-11-16 14:41:00,1.68585,1.68615,1.68585,1.686,167800000.0
2009-11-16 14:42:00,1.686,1.68615,1.686,1.68605,125800000.0
2009-11-16 14:43:00,1.686,1.6861,1.6859,1.68605,73500000.0
2009-11-16 14:44:00,1.686,1.6861,1.68585,1.6861,128400000.0
2009-11-16 14:45:00,1.6861,1.6865,1.6861,1.68635,195700000.0
2009-11-16 14:46:00,1.6863,1.6867,1.6861,1.68645,174400000.0
2009-11-16 14:47:00,1.68645,1.6867,1.6862,1.6865,129500000.0
2009-11-16 14:48:00,1.6865,1.6865,1.68615,1.68615,108900000.0
2009-11-16 14:49:00,1.6861,1.6864,1.68595,1.68625,77300000.0
2009-11-16 14:50:00,1.68625,1.6863,1.68595,1.6861,95400000.0
2009-11-16 14:51:00,1.6862,1.68645,1.6862,1.6864,54200000.0
2009-11-16 14:52:00,1.6864,1.6864,1.68615,1.6862,51500000.0
2009-11-16 14:53:00,1.6862,1.6864,1.6862,1.68625,122300000.0
2009-11-16 14:54:00,1.68625,1.6868,1.6862,1.6867,129100000.0
2009-11-16 14:55:00,1.68675,1.6868,1.68615,1.68625,94300000.0
2009-11-16 14:56:00,1.68625,1.68645,1.6862,1.6864,127500000.0
2009-11-16 14:57:00,1.6864,1.68645,1.6863,1.6864,125700000.0
2009-11-16 14:58:00,1.6864,1.68655,1.6863,1.6864,124500000.0
2009-11-16 14:59:00,1.68625,1.68645,1.68625,1.68635,75100000.0
2009-11-16 15:00:00,1.68645,1.68665,1.68635,1.6865,137300000.0
2009-11-16 15:01:00,1.68645,1.6867,1.68645,1.6865,177300000.0
2009-11-16 15:02:00,1.68645,1.6866,1.6862,1.6862,117800000.0
2009-11-16 15:03:00,1.6862,1.68645,1.68615,1.6863,151300000.0
2009-11-16 15:04:00,1.68625,1.6864,1.6862,1.6864,90800000.0
2009-11-16 15:05:00,1.6863,1.6865,1.6862,1.6863,141900000.0
2009-11-16 15:06:00,1.6863,1.68635,1.68615,1.6863,63400000.0
2009-11-16 15:07:00,1.6863,1.6864,1.68615,1.6864,54700000.0
2009-11-16 15:08:00,1.68645,1.6865,1.6863,1.6865,75500000.0
2009-11-16 15:09:00,1.68645,1.68645,1.68615,1.6863,97200000.0
2009-11-16 15:10:00,1.6863,1.68635,1.68615,1.6863,80500000.0
2009-11-16 15:11:00,1.68635,1.68635,1.6861,1.6861,162900000.0
2009-11-16 15:12:00,1.6861,1.68655,1.6861,1.6865,157900000.0
2009-11-16 15:13:00,1.68655,1.68655,1.6864,1.68645,83700000.0
2009-11-16 15:14:00,1.68645,1.6868,1.68645,1.6867,274400000.0
2009-11-16 15:15:00,1.68665,1.68675,1.6864,1.68665,177500000.0
2009-11-16 15:16:00,1.6867,1.6867,1.6865,1.6866,81500000.0
2009-11-16 15:17:00,1.68655,1.68715,1.68655,1.6867,166200000.0
2009-11-16 15:18:00,1.6867,1.68695,1.6864,1.68695,113300000.0
2009-11-16 15:19:00,1.6869,1.6874,1.6869,1.6873,128000000.0
2009-11-16 15:20:00,1.6873,1.68795,1.6873,1.6878,211900000.0
2009-11-16 15:21:00,1.6878,1.68805,1.6877,1.6879,192800000.0
2009-11-16 15:22:00,1.68795,1.68795,1.6876,1.6876,147500000.0
2009-11-16 15:23:00,1.6876,1.6878,1.68755,1.6877,94800000.0
2009-11-16 15:24:00,1.6877,1.68775,1.68745,1.68745,69000000.0
2009-11-16 15:25:00,1.68745,1.68755,1.68725,1.68725,104900000.0
2009-11-16 15:26:00,1.68735,1.6874,1.6869,1.68705,91900000.0
2009-11-16 15:27:00,1.68705,1.68735,1.687,1.68715,82400000.0
2009-11-16 15:28:00,1.6871,1.6874,1.68705,1.6871,78200000.0
2009-11-16 15:29:00,1.6871,1.68735,1.6863,1.6865,171400000.0
2009-11-16 15:30:00,1.68635,1.688,1.6857,1.68745,250100000.0
2009-11-16 15:31:00,1.6874,1.68835,1.68725,1.68805,294500000.0
2009-11-16 15:32:00,1.68795,1.68795,1.6872,1.68735,203400000.0
2009-11-16 15:33:00,1.68735,1.6877,1.6871,1.68765,204900000.0
2009-11-16 15:34:00,1.68765,1.68785,1.6873,1.68735,158900000.0
2009-11-16 15:35:00,1.6873,1.68785,1.68715,1.6877,124700000.0
2009-11-16 15:36:00,1.6877,1.68775,1.6873,1.68745,107800000.0
2009-11-16 15:37:00,1.68745,1.68755,1.68725,1.68735,115900000.0
2009-11-16 15:38:00,1.68735,1.6875,1.6873,1.68745,55000000.0
2009-11-16 15:39:00,1.6874,1.6877,1.68735,1.68755,131000000.0
2009-11-16 15:40:00,1.6875,1.6877,1.687,1.68705,159900000.0
2009-11-16 15:41:00,1.68705,1.68725,1.687,1.687,96800000.0
2009-11-16 15:42:00,1.687,1.6871,1.68695,1.687,118700000.0
2009-11-16 15:43:00,1.687,1.6871,1.68685,1.687,94400000.0
2009-11-16 15:44:00,1.687,1.68705,1.68665,1.68665,80000000.0
2009-11-16 15:45:00,1.68665,1.687,1.6865,1.687,95800000.0
2009-11-16 15:46:00,1.687,1.6873,1.687,1.6872,68900000.0
2009-11-16 15:47:00,1.68725,1.68725,1.6869,1.6871,57000000.0
2009-11-16 15:48:00,1.6871,1.68725,1.6868,1.68685,101400000.0
2009-11-16 15:49:00,1.6868,1.6875,1.6868,1.6874,107800000.0
2009-11-16 15:50:00,1.6874,1.6875,1.68735,1.6875,77100000.0
2009-11-16 15:51:00,1.68745,1.68755,1.68735,1.68745,54500000.0
2009-11-16 15:52:00,1.68745,1.68755,1.6873,1.6873,102900000.0
2009-11-16 15:53:00,1.68735,1.6875,1.6873,1.6873,91200000.0
2009-11-16 15:54:00,1.6873,1.68735,1.68685,1.68695,99100000.0
2009-11-16 15:55:00,1.68705,1.68725,1.68685,1.6869,115300000.0
2009-11-16 15:56:00,1.68685,1.68695,1.68685,1.68685,40300000.0
2009-11-16 15:57:00,1.6869,1.68725,1.6869,1.6871,58200000.0
2009-11-16 15:58:00,1.68705,1.6871,1.6868,1.68685,43300000.0
2009-11-16 15:59:00,1.6868,1.6872,1.68675,1.68715,82600000.0
2009-11-16 16:00:00,1.6871,1.68715,1.68695,1.687,37500000.0
2009-11-16 16:01:00,1.68715,1.6872,1.68675,1.68675,104600000.0
2009-11-16 16:02:00,1.68675,1.68715,1.68675,1.68715,107000000.0
2009-11-16 16:03:00,1.68715,1.68735,1.68695,1.6871,177100000.0
2009-11-16 16:04:00,1.6872,1.6872,1.687,1.687,144100000.0
2009-11-16 16:05:00,1.6871,1.68735,1.6871,1.6873,158500000.0
2009-11-16 16:06:00,1.68725,1.68745,1.68725,1.6874,88200000.0
2009-11-16 16:07:00,1.6874,1.68755,1.68715,1.68725,167200000.0
2009-11-16 16:08:00,1.6872,1.68755,1.6872,1.68745,135300000.0
2009-11-16 16:09:00,1.6875,1.6877,1.6874,1.68765,64700000.0
2009-11-16 16:10:00,1.68765,1.6878,1.6876,1.6876,98900000.0
2009-11-16 16:11:00,1.68765,1.68775,1.6875,1.6875,96500000.0
2009-11-16 16:12:00,1.68755,1.68765,1.6875,1.6876,100600000.0
2009-11-16 16:13:00,1.6876,1.68895,1.68755,1.68875,148900000.0
2009-11-16 16:14:00,1.68875,1.68885,1.6883,1.68855,136500000.0
2009-11-16 16:15:00,1.6887,1.68875,1.68845,1.6885,106000000.0
2009-11-16 16:16:00,1.6885,1.6885,1.688,1.68805,105700000.0
2009-11-16 16:17:00,1.688,1.6881,1.6878,1.68795,143200000.0
2009-11-16 16:18:00,1.68795,1.68825,1.68795,1.68805,93000000.0
2009-11-16 16:19:00,1.688,1.6882,1.68795,1.6882,81400000.0
2009-11-16 16:20:00,1.68825,1.68845,1.6881,1.6884,100200000.0
2009-11-16 16:21:00,1.68845,1.6887,1.68845,1.68865,165400000.0
2009-11-16 16:22:00,1.68865,1.68865,1.68795,1.68795,156300000.0
2009-11-16 16:23:00,1.68795,1.68805,1.6879,1.68795,119800000.0
2009-11-16 16:24:00,1.68795,1.68795,1.6879,1.68795,78400000.0
2009-11-16 16:25:00,1.68795,1.68795,1.68795,1.68795,81200000.0
2009-11-16 16:26:00,1.68795,1.68795,1.68775,1.68785,79900000.0
2009-11-16 16:27:00,1.68785,1.68785,1.6877,1.68775,52900000.0
2009-11-16 16:28:00,1.6878,1.6879,1.6877,1.6878,84700000.0
2009-11-16 16:29:00,1.68785,1.68795,1.6878,1.68785,107900000.0
2009-11-16 16:30:00,1.68785,1.6881,1.68785,1.6881,121900000.0
2009-11-16 16:31:00,1.6881,1.6881,1.68775,1.6879,174400000.0
2009-11-16 16:32:00,1.68795,1.68805,1.6878,1.68795,142300000.0
2009-11-16 16:33:00,1.6879,1.68805,1.6877,1.6878,144600000.0
2009-11-16 16:34:00,1.6878,1.68805,1.68765,1.6879,134900000.0
2009-11-16 16:35:00,1.68795,1.68815,1.6875,1.6876,160100000.0
2009-11-16 16:36:00,1.6876,1.6879,1.6876,1.6877,183400000.0
2009-11-16 16:37:00,1.6877,1.68795,1.68755,1.68795,234600000.0
2009-11-16 16:38:00,1.6879,1.6881,1.68785,1.688,164500000.0
2009-11-16 16:39:00,1.68805,1.6882,1.68775,1.6879,189100000.0
2009-11-16 16:40:00,1.6879,1.6881,1.6877,1.6878,204200000.0
2009-11-16 16:41:00,1.6878,1.6879,1.6874,1.6877,188200000.0
2009-11-16 16:42:00,1.68775,1.6879,1.68755,1.6876,149400000.0
2009-11-16 16:43:00,1.6876,1.68805,1.6876,1.68775,148200000.0
2009-11-16 16:44:00,1.6878,1.6879,1.6876,1.6876,170100000.0
2009-11-16 16:45:00,1.6876,1.68775,1.6875,1.68765,143300000.0
2009-11-16 16:46:00,1.68765,1.68825,1.68765,1.68825,210400000.0
2009-11-16 16:47:00,1.6883,1.68845,1.688,1.68815,186300000.0
2009-11-16 16:48:00,1.68815,1.68855,1.68815,1.6884,172200000.0
2009-11-16 16:49:00,1.6884,1.68845,1.68805,1.6882,195500000.0
2009-11-16 16:50:00,1.68825,1.68825,1.68785,1.6881,228700000.0
2009-11-16 16:51:00,1.6881,1.68815,1.68765,1.6877,220500000.0
2009-11-16 16:52:00,1.6877,1.6878,1.6876,1.68765,145100000.0
2009-11-16 16:53:00,1.68765,1.68785,1.6875,1.68785,139000000.0
2009-11-16 16:54:00,1.68785,1.6879,1.6875,1.68765,155400000.0
2009-11-16 16:55:00,1.6876,1.688,1.6873,1.6874,192600000.0
2009-11-16 16:56:00,1.6874,1.6876,1.68705,1.6875,195800000.0
2009-11-16 16:57:00,1.6875,1.6878,1.68745,1.6877,304600000.0
2009-11-16 16:58:00,1.68775,1.68805,1.6876,1.68785,129100000.0
2009-11-16 16:59:00,1.6879,1.6882,1.68775,1.68795,168400000.0
2009-11-16 17:00:00,1.6879,1.6881,1.68765,1.6877,197100000.0
2009-11-16 17:01:00,1.6877,1.6877,1.68745,1.68765,156500000.0
2009-11-16 17:02:00,1.68765,1.6878,1.68725,1.6874,237500000.0
2009-11-16 17:03:00,1.6874,1.6876,1.6873,1.6875,151400000.0
2009-11-16 17:04:00,1.6875,1.6875,1.6869,1.68705,139500000.0
2009-11-16 17:05:00,1.68705,1.68725,1.68695,1.68715,134300000.0
2009-11-16 17:06:00,1.68715,1.6874,1.6871,1.6873,203900000.0
2009-11-16 17:07:00,1.6873,1.6874,1.68695,1.68715,179100000.0
2009-11-16 17:08:00,1.687,1.6876,1.687,1.68715,167700000.0
2009-11-16 17:09:00,1.68715,1.68735,1.68705,1.6873,95500000.0
2009-11-16 17:10:00,1.6873,1.6877,1.68705,1.6874,164500000.0
2009-11-16 17:11:00,1.6874,1.6874,1.68685,1.6872,174700000.0
2009-11-16 17:12:00,1.6872,1.68735,1.68675,1.6868,220100000.0
2009-11-16 17:13:00,1.6868,1.68745,1.6868,1.68735,200700000.0
2009-11-16 17:14:00,1.68735,1.68785,1.68735,1.6878,186100000.0
2009-11-16 17:15:00,1.6877,1.68785,1.6876,1.6878,166700000.0
2009-11-16 17:16:00,1.6878,1.68815,1.6876,1.6876,213900000.0
2009-11-16 17:17:00,1.6876,1.68785,1.68755,1.6876,192000000.0
2009-11-16 17:18:00,1.6876,1.6878,1.68755,1.6877,96400000.0
2009-11-16 17:19:00,1.6877,1.688,1.68755,1.6879,114600000.0
2009-11-16 17:20:00,1.68785,1.6882,1.68785,1.6881,140000000.0
2009-11-16 17:21:00,1.6881,1.6882,1.6879,1.6879,110300000.0
2009-11-16 17:22:00,1.68785,1.6879,1.6876,1.68785,123800000.0
2009-11-16 17:23:00,1.6879,1.688,1.6877,1.68795,108400000.0
2009-11-16 17:24:00,1.6879,1.6881,1.6879,1.68795,121800000.0
2009-11-16 17:25:00,1.68795,1.68815,1.68785,1.688,144700000.0
2009-11-16 17:26:00,1.688,1.68805,1.6878,1.688,141100000.0
2009-11-16 17:27:00,1.68795,1.6882,1.68795,1.68805,172600000.0
2009-11-16 17:28:00,1.6881,1.6882,1.688,1.6881,132800000.0
2009-11-16 17:29:00,1.68805,1.6884,1.68805,1.6883,119200000.0
2009-11-16 17:30:00,1.6883,1.68835,1.68815,1.6882,89500000.0
2009-11-16 17:31:00,1.6882,1.68835,1.68815,1.6883,48200000.0
2009-11-16 17:32:00,1.68825,1.68835,1.68795,1.68805,138300000.0
2009-11-16 17:33:00,1.68805,1.68845,1.68805,1.68845,121700000.0
2009-11-16 17:34:00,1.68845,1.6885,1.68815,1.6882,97100000.0
2009-11-16 17:35:00,1.68825,1.68855,1.68815,1.68835,136500000.0
2009-11-16 17:36:00,1.6884,1.6884,1.68815,1.68825,119700000.0
2009-11-16 17:37:00,1.68825,1.6885,1.6881,1.68825,113900000.0
2009-11-16 17:38:00,1.68825,1.6886,1.68825,1.68825,140000000.0
2009-11-16 17:39:00,1.6883,1.6885,1.688,1.6883,139900000.0
2009-11-16 17:40:00,1.6883,1.6885,1.68815,1.68835,168100000.0
2009-11-16 17:41:00,1.68825,1.68845,1.68815,1.6882,88700000.0
2009-11-16 17:42:00,1.6883,1.6886,1.6882,1.6885,151200000.0
2009-11-16 17:43:00,1.68855,1.68895,1.68855,1.6889,86500000.0
2009-11-16 17:44:00,1.689,1.68905,1.6887,1.689,124100000.0
2009-11-16 17:45:00,1.689,1.68915,1.6888,1.6889,90800000.0
2009-11-16 17:46:00,1.6889,1.68935,1.6889,1.689,248200000.0
2009-11-16 17:47:00,1.689,1.6891,1.68875,1.68885,141700000.0
2009-11-16 17:48:00,1.68885,1.6889,1.68865,1.68865,175800000.0
2009-11-16 17:49:00,1.68865,1.68865,1.68835,1.68845,124800000.0
2009-11-16 17:50:00,1.68845,1.68865,1.68835,1.68855,110000000.0
2009-11-16 17:51:00,1.68855,1.6886,1.6882,1.68845,117400000.0
2009-11-16 17:52:00,1.68845,1.6887,1.6884,1.6887,129300000.0
2009-11-16 17:53:00,1.6887,1.68885,1.68865,1.6888,131900000.0
2009-11-16 17:54:00,1.68875,1.68895,1.6887,1.68885,94100000.0
2009-11-16 17:55:00,1.68885,1.68915,1.6886,1.6887,188500000.0
2009-11-16 17:56:00,1.68875,1.68885,1.6885,1.6886,143600000.0
2009-11-16 17:57:00,1.68865,1.68885,1.6885,1.68885,131400000.0
2009-11-16 17:58:00,1.6888,1.6891,1.68865,1.6889,118400000.0
2009-11-16 17:59:00,1.6889,1.68925,1.68865,1.68895,217700000.0
2009-11-16 18:00:00,1.6889,1.6899,1.6889,1.68985,237200000.0
2009-11-16 18:01:00,1.68985,1.6904,1.6897,1.69015,208100000.0
2009-11-16 18:02:00,1.6901,1.6903,1.69,1.6902,192300000.0
2009-11-16 18:03:00,1.6902,1.6904,1.69,1.6902,211900000.0
2009-11-16 18:04:00,1.6902,1.6905,1.6901,1.6905,168300000.0
2009-11-16 18:05:00,1.69045,1.69055,1.69035,1.6904,122000000.0
2009-11-16 18:06:00,1.6904,1.6905,1.69025,1.6904,141100000.0
2009-11-16 18:07:00,1.69035,1.69055,1.69025,1.69055,112800000.0
2009-11-16 18:08:00,1.69055,1.69075,1.6905,1.6907,69500000.0
2009-11-16 18:09:00,1.6907,1.69085,1.69065,1.69065,129100000.0
2009-11-16 18:10:00,1.69065,1.691,1.6906,1.69095,163600000.0
2009-11-16 18:11:00,1.69095,1.6915,1.69085,1.69135,172000000.0
2009-11-16 18:12:00,1.69135,1.6916,1.6912,1.69155,208200000.0
2009-11-16 18:13:00,1.69155,1.6918,1.6915,1.69165,214800000.0
2009-11-16 18:14:00,1.6917,1.69205,1.69165,1.6919,209500000.0
2009-11-16 18:15:00,1.6919,1.69205,1.6919,1.6919,230200000.0
2009-11-16 18:16:00,1.6919,1.69215,1.69175,1.6919,218400000.0
2009-11-16 18:17:00,1.6919,1.6919,1.6914,1.6916,178500000.0
2009-11-16 18:18:00,1.69155,1.6917,1.6915,1.6915,228300000.0
2009-11-16 18:19:00,1.6915,1.69165,1.69125,1.6913,230500000.0
2009-11-16 18:20:00,1.6913,1.6915,1.6913,1.6915,210400000.0
2009-11-16 18:21:00,1.6914,1.6914,1.6909,1.691,144600000.0
2009-11-16 18:22:00,1.691,1.69115,1.6909,1.6911,48500000.0
2009-11-16 18:23:00,1.6911,1.6911,1.69055,1.6906,90000000.0
2009-11-16 18:24:00,1.69055,1.6907,1.69045,1.69065,122700000.0
2009-11-16 18:25:00,1.69065,1.6909,1.6906,1.69085,108400000.0
2009-11-16 18:26:00,1.6908,1.6913,1.6907,1.691,156900000.0
2009-11-16 18:27:00,1.691,1.69105,1.69065,1.691,168900000.0
2009-11-16 18:28:00,1.6909,1.69165,1.69075,1.69165,132000000.0
2009-11-16 18:29:00,1.6917,1.69195,1.6915,1.6918,172900000.0
2009-11-16 18:30:00,1.6918,1.69185,1.6914,1.6915,118500000.0
2009-11-16 18:31:00,1.6915,1.6916,1.6912,1.6915,219600000.0
2009-11-16 18:32:00,1.69145,1.69195,1.6914,1.69175,225800000.0
2009-11-16 18:33:00,1.6917,1.69285,1.69155,1.69285,313900000.0
2009-11-16 18:34:00,1.69285,1.69295,1.6925,1.69265,267500000.0
2009-11-16 18:35:00,1.6926,1.6929,1.6923,1.69275,304100000.0
2009-11-16 18:36:00,1.69265,1.69315,1.6926,1.69275,315200000.0
2009-11-16 18:37:00,1.69275,1.6928,1.69235,1.6925,295200000.0
2009-11-16 18:38:00,1.6925,1.69295,1.69225,1.69275,236800000.0
2009-11-16 18:39:00,1.6927,1.6927,1.6925,1.6927,236700000.0
2009-11-16 18:40:00,1.6927,1.6928,1.69255,1.6928,263700000.0
2009-11-16 18:41:00,1.6928,1.69315,1.6928,1.69315,225300000.0
2009-11-16 18:42:00,1.6932,1.6932,1.69295,1.69315,176400000.0
2009-11-16 18:43:00,1.69315,1.6933,1.69305,1.6933,198200000.0
2009-11-16 18:44:00,1.69335,1.69355,1.69295,1.69295,138200000.0
2009-11-16 18:45:00,1.69295,1.69335,1.6929,1.69315,234000000.0
2009-11-16 18:46:00,1.69315,1.6936,1.6931,1.69325,187800000.0
2009-11-16 18:47:00,1.69325,1.6935,1.6931,1.6933,184400000.0
2009-11-16 18:48:00,1.69325,1.6934,1.693,1.69305,292299999.0
2009-11-16 18:49:00,1.69305,1.6931,1.69255,1.69275,148100000.0
2009-11-16 18:50:00,1.6926,1.6926,1.69225,1.69235,182000000.0
2009-11-16 18:51:00,1.6925,1.69275,1.6924,1.69255,151300000.0
2009-11-16 18:52:00,1.69255,1.69255,1.6922,1.69235,150700000.0
2009-11-16 18:53:00,1.6923,1.6925,1.692,1.6921,113900000.0
2009-11-16 18:54:00,1.6922,1.69225,1.6919,1.6922,220100000.0
2009-11-16 18:55:00,1.6922,1.69245,1.6919,1.69195,203100000.0
2009-11-16 18:56:00,1.69205,1.6922,1.69185,1.692,243600000.0
2009-11-16 18:57:00,1.692,1.6923,1.6919,1.6921,200400000.0
2009-11-16 18:58:00,1.6921,1.6921,1.69165,1.6918,143300000.0
2009-11-16 18:59:00,1.6917,1.692,1.6917,1.692,154400000.0
2009-11-16 19:00:00,1.692,1.6921,1.6917,1.6918,164100000.0
2009-11-16 19:01:00,1.6918,1.69205,1.69145,1.69205,201700000.0
2009-11-16 19:02:00,1.69205,1.6923,1.69185,1.6922,110100000.0
2009-11-16 19:03:00,1.6922,1.69225,1.6919,1.692,49400000.0
2009-11-16 19:04:00,1.69195,1.69215,1.69195,1.69205,111900000.0
2009-11-16 19:05:00,1.6921,1.6921,1.69185,1.69195,117300000.0
2009-11-16 19:06:00,1.6919,1.6923,1.69185,1.69195,136400000.0
2009-11-16 19:07:00,1.69195,1.6921,1.6919,1.692,100500000.0
2009-11-16 19:08:00,1.692,1.6922,1.692,1.6922,30800000.0
2009-11-16 19:09:00,1.69225,1.69235,1.69205,1.69205,133700000.0
2009-11-16 19:10:00,1.6921,1.6921,1.6918,1.692,51500000.0
2009-11-16 19:11:00,1.692,1.69215,1.6919,1.69195,183700000.0
2009-11-16 19:12:00,1.692,1.6922,1.69195,1.69195,76800000.0
2009-11-16 19:13:00,1.69195,1.69215,1.69195,1.69215,88000000.0
2009-11-16 19:14:00,1.69215,1.69225,1.692,1.69215,106500000.0
2009-11-16 19:15:00,1.69225,1.6954,1.69195,1.69505,292000000.0
2009-11-16 19:16:00,1.69505,1.69545,1.6941,1.6951,346999999.0
2009-11-16 19:17:00,1.69515,1.69775,1.6951,1.69745,355800000.0
2009-11-16 19:18:00,1.69765,1.6987,1.69745,1.6983,336600000.0
2009-11-16 19:19:00,1.6983,1.6984,1.6975,1.69775,397500000.0
2009-11-16 19:20:00,1.69775,1.698,1.697,1.69765,415800000.0
2009-11-16 19:21:00,1.69765,1.6988,1.6975,1.6987,374500000.0
2009-11-16 19:22:00,1.6987,1.7001,1.6982,1.70005,342100000.0
2009-11-16 19:23:00,1.70005,1.70135,1.70005,1.70125,441900000.0
2009-11-16 19:24:00,1.70125,1.70125,1.6999,1.6999,408600000.0
2009-11-16 19:25:00,1.69995,1.70055,1.69925,1.6998,380800000.0
2009-11-16 19:26:00,1.69985,1.6999,1.69905,1.6993,335400000.0
2009-11-16 19:27:00,1.6993,1.70015,1.6991,1.6994,349700000.0
2009-11-16 19:28:00,1.69945,1.69965,1.6986,1.69885,446400000.0
2009-11-16 19:29:00,1.6988,1.69905,1.69835,1.699,362400000.0
2009-11-16 19:30:00,1.69895,1.69895,1.6984,1.6987,150800000.0
2009-11-16 19:31:00,1.6987,1.69905,1.6987,1.69875,135700000.0
2009-11-16 19:32:00,1.6987,1.69905,1.6982,1.6985,295800000.0
2009-11-16 19:33:00,1.69845,1.6987,1.6976,1.69785,403600000.0
2009-11-16 19:34:00,1.6979,1.6981,1.6974,1.6974,404500000.0
2009-11-16 19:35:00,1.6974,1.69765,1.6963,1.6963,330100000.0
2009-11-16 19:36:00,1.6963,1.6968,1.6961,1.6966,306300000.0
2009-11-16 19:37:00,1.69665,1.69675,1.69635,1.6965,193300000.0
2009-11-16 19:38:00,1.6965,1.6967,1.6962,1.69635,210100000.0
2009-11-16 19:39:00,1.69635,1.69645,1.69605,1.6964,293100000.0
2009-11-16 19:40:00,1.6964,1.69705,1.6964,1.69665,282200000.0
2009-11-16 19:41:00,1.69665,1.6968,1.69645,1.6965,175100000.0
2009-11-16 19:42:00,1.6965,1.6969,1.69635,1.69665,205600000.0
2009-11-16 19:43:00,1.6967,1.6968,1.6963,1.69665,197000000.0
2009-11-16 19:44:00,1.69665,1.69685,1.6953,1.69585,211600000.0
2009-11-16 19:45:00,1.69595,1.6963,1.69565,1.69605,316800000.0
2009-11-16 19:46:00,1.69605,1.69605,1.6955,1.6957,198600000.0
2009-11-16 19:47:00,1.69575,1.69605,1.69565,1.6957,243500000.0
2009-11-16 19:48:00,1.6957,1.6959,1.69485,1.6951,235800000.0
2009-11-16 19:49:00,1.6952,1.69565,1.6951,1.69565,221100000.0
2009-11-16 19:50:00,1.69565,1.696,1.69495,1.6954,297600000.0
2009-11-16 19:51:00,1.6954,1.69565,1.6951,1.6955,217100000.0
2009-11-16 19:52:00,1.69545,1.69555,1.69535,1.69545,168500000.0
2009-11-16 19:53:00,1.69545,1.6958,1.69515,1.6952,123500000.0
2009-11-16 19:54:00,1.69525,1.6966,1.6952,1.6965,191100000.0
2009-11-16 19:55:00,1.6966,1.6968,1.6957,1.6957,234500000.0
2009-11-16 19:56:00,1.6957,1.69585,1.6951,1.6951,260200000.0
2009-11-16 19:57:00,1.695,1.6957,1.69485,1.69555,267400000.0
2009-11-16 19:58:00,1.69555,1.69585,1.6955,1.69585,186900000.0
2009-11-16 19:59:00,1.6959,1.6959,1.6954,1.69555,157300000.0
2009-11-16 20:00:00,1.6955,1.69575,1.69485,1.69545,174100000.0
2009-11-16 20:01:00,1.69545,1.6955,1.6951,1.6954,166900000.0
2009-11-16 20:02:00,1.69535,1.69545,1.69455,1.6947,242400000.0
2009-11-16 20:03:00,1.6946,1.69515,1.69455,1.69485,243100000.0
2009-11-16 20:04:00,1.69485,1.6949,1.69465,1.6947,159100000.0
2009-11-16 20:05:00,1.6947,1.69495,1.6946,1.69475,152200000.0
2009-11-16 20:06:00,1.69475,1.69535,1.69445,1.69535,269300000.0
2009-11-16 20:07:00,1.6953,1.69535,1.69465,1.69495,229100000.0
2009-11-16 20:08:00,1.69495,1.6952,1.6949,1.69505,292700000.0
2009-11-16 20:09:00,1.69505,1.69525,1.69495,1.69505,134400000.0
2009-11-16 20:10:00,1.6951,1.69545,1.69485,1.695,126700000.0
2009-11-16 20:11:00,1.695,1.6952,1.69475,1.69515,162200000.0
2009-11-16 20:12:00,1.69515,1.69515,1.69485,1.695,195100000.0
2009-11-16 20:13:00,1.695,1.6953,1.69495,1.6952,159000000.0
2009-11-16 20:14:00,1.69515,1.6957,1.69505,1.69555,183200000.0
2009-11-16 20:15:00,1.69555,1.69575,1.6954,1.69555,323000000.0
2009-11-16 20:16:00,1.6956,1.696,1.69535,1.69585,262600000.0
2009-11-16 20:17:00,1.69585,1.6962,1.6958,1.6961,229000000.0
2009-11-16 20:18:00,1.69605,1.69635,1.696,1.696,144800000.0
2009-11-16 20:19:00,1.69595,1.69615,1.6959,1.69605,243300000.0
2009-11-16 20:20:00,1.69605,1.6964,1.6959,1.69615,167800000.0
2009-11-16 20:21:00,1.6961,1.69625,1.69575,1.69625,143100000.0
2009-11-16 20:22:00,1.69625,1.6963,1.696,1.696,143900000.0
2009-11-16 20:23:00,1.696,1.6963,1.69595,1.6963,112400000.0
2009-11-16 20:24:00,1.6963,1.6964,1.69595,1.69625,116900000.0
2009-11-16 20:25:00,1.6963,1.6963,1.696,1.696,94900000.0
2009-11-16 20:26:00,1.696,1.696,1.6955,1.69565,58800000.0
2009-11-16 20:27:00,1.69565,1.69585,1.69565,1.6958,63100000.0
2009-11-16 20:28:00,1.69585,1.6959,1.69575,1.6958,63500000.0
2009-11-16 20:29:00,1.6958,1.696,1.69575,1.6958,64700000.0
2009-11-16 20:30:00,1.6958,1.69595,1.69535,1.69585,94300000.0
2009-11-16 20:31:00,1.69585,1.69585,1.69535,1.6955,69300000.0
2009-11-16 20:32:00,1.69555,1.69555,1.6952,1.6952,81500000.0
2009-11-16 20:33:00,1.69525,1.69555,1.69525,1.6955,39700000.0
2009-11-16 20:34:00,1.6954,1.6955,1.69495,1.69495,97600000.0
2009-11-16 20:35:00,1.6951,1.6954,1.6951,1.69525,46300000.0
2009-11-16 20:36:00,1.69515,1.6957,1.6949,1.6949,135500000.0
2009-11-16 20:37:00,1.6949,1.69525,1.6948,1.6952,123500000.0
2009-11-16 20:38:00,1.6952,1.6953,1.6951,1.6952,46800000.0
2009-11-16 20:39:00,1.69515,1.6952,1.6949,1.695,86500000.0
2009-11-16 20:40:00,1.69495,1.6952,1.69495,1.69515,99200000.0
2009-11-16 20:41:00,1.69515,1.69535,1.695,1.6953,101400000.0
2009-11-16 20:42:00,1.6953,1.69535,1.69525,1.69525,53000000.0
2009-11-16 20:43:00,1.69525,1.6953,1.69495,1.69505,69800000.0
2009-11-16 20:44:00,1.69505,1.69515,1.69495,1.6951,117100000.0
2009-11-16 20:45:00,1.6951,1.69515,1.6949,1.6951,109600000.0
2009-11-16 20:46:00,1.6951,1.69525,1.69505,1.69505,56200000.0
2009-11-16 20:47:00,1.6951,1.6951,1.6946,1.6946,101500000.0
2009-11-16 20:48:00,1.69465,1.6952,1.6945,1.69515,111000000.0
2009-11-16 20:49:00,1.69515,1.69545,1.69505,1.6952,143600000.0
2009-11-16 20:50:00,1.6952,1.6954,1.6952,1.6954,86300000.0
2009-11-16 20:51:00,1.69535,1.69545,1.6952,1.6953,114300000.0
2009-11-16 20:52:00,1.69525,1.69535,1.6951,1.69535,88700000.0
2009-11-16 20:53:00,1.69535,1.69545,1.69525,1.6954,68200000.0
2009-11-16 20:54:00,1.6954,1.6954,1.695,1.695,69900000.0
2009-11-16 20:55:00,1.695,1.69515,1.6949,1.6949,57100000.0
2009-11-16 20:56:00,1.6949,1.69525,1.6946,1.69515,306200000.0
2009-11-16 20:57:00,1.6951,1.6951,1.69485,1.6949,159400000.0
2009-11-16 20:58:00,1.69495,1.6951,1.6949,1.69505,156900000.0
2009-11-16 20:59:00,1.69505,1.69525,1.695,1.6952,162600000.0
2009-11-16 21:00:00,1.69515,1.6956,1.6951,1.69545,202000000.0
2009-11-16 21:01:00,1.6955,1.6957,1.6952,1.6954,271300000.0
2009-11-16 21:02:00,1.6954,1.69565,1.6951,1.69535,324700000.0
2009-11-16 21:03:00,1.6953,1.69535,1.69455,1.69455,366100000.0
2009-11-16 21:04:00,1.6945,1.6946,1.6938,1.6939,319700000.0
2009-11-16 21:05:00,1.69385,1.6942,1.6936,1.6939,223300000.0
2009-11-16 21:06:00,1.69385,1.6941,1.69355,1.6936,156300000.0
2009-11-16 21:07:00,1.6936,1.6955,1.69335,1.6955,279500000.0
2009-11-16 21:08:00,1.6955,1.69595,1.695,1.69505,283700000.0
2009-11-16 21:09:00,1.69505,1.6955,1.69465,1.69545,350400000.0
2009-11-16 21:10:00,1.6955,1.6958,1.6952,1.6958,353600000.0
2009-11-16 21:11:00,1.6957,1.6962,1.6955,1.6956,333800000.0
2009-11-16 21:12:00,1.6956,1.6956,1.6945,1.6946,229900000.0
2009-11-16 21:13:00,1.69465,1.69465,1.69405,1.69425,141600000.0
2009-11-16 21:14:00,1.69425,1.69495,1.6941,1.6947,231400000.0
2009-11-16 21:15:00,1.69475,1.69475,1.6943,1.69455,275300000.0
2009-11-16 21:16:00,1.69455,1.69475,1.69435,1.69435,143800000.0
2009-11-16 21:17:00,1.6944,1.6945,1.6939,1.6939,169000000.0
2009-11-16 21:18:00,1.69395,1.6941,1.69375,1.6939,228400000.0
2009-11-16 21:19:00,1.69395,1.6941,1.69385,1.6941,221500000.0
2009-11-16 21:20:00,1.6941,1.6941,1.69365,1.6938,200300000.0
2009-11-16 21:21:00,1.69375,1.69415,1.69375,1.69405,270300000.0
2009-11-16 21:22:00,1.69405,1.69425,1.69385,1.6942,203600000.0
2009-11-16 21:23:00,1.6942,1.69425,1.69385,1.69395,233700000.0
2009-11-16 21:24:00,1.694,1.6941,1.69375,1.694,154700000.0
2009-11-16 21:25:00,1.694,1.69435,1.694,1.69435,116100000.0
2009-11-16 21:26:00,1.6943,1.6944,1.6941,1.69425,156100000.0
2009-11-16 21:27:00,1.6943,1.69465,1.6943,1.69465,152900000.0
2009-11-16 21:28:00,1.69465,1.6947,1.6945,1.6946,157900000.0
2009-11-16 21:29:00,1.69465,1.69465,1.69445,1.69445,146900000.0
2009-11-16 21:30:00,1.6945,1.69455,1.6941,1.69415,212400000.0
2009-11-16 21:31:00,1.6941,1.695,1.6941,1.6949,173400000.0
2009-11-16 21:32:00,1.6949,1.695,1.69465,1.69465,196900000.0
2009-11-16 21:33:00,1.69465,1.6956,1.69445,1.69515,213600000.0
2009-11-16 21:34:00,1.69515,1.69535,1.6948,1.69495,241600000.0
2009-11-16 21:35:00,1.69495,1.6953,1.6949,1.69515,220600000.0
2009-11-16 21:36:00,1.69515,1.6954,1.6951,1.69535,194800000.0
2009-11-16 21:37:00,1.69535,1.6955,1.69495,1.6954,222200000.0
2009-11-16 21:38:00,1.69545,1.69555,1.6951,1.69545,150400000.0
2009-11-16 21:39:00,1.69555,1.69555,1.69525,1.6953,203600000.0
2009-11-16 21:40:00,1.6953,1.6955,1.69525,1.69545,177500000.0
2009-11-16 21:41:00,1.69545,1.6955,1.69525,1.69525,138400000.0
2009-11-16 21:42:00,1.69525,1.69545,1.6951,1.69545,91800000.0
2009-11-16 21:43:00,1.69545,1.69545,1.695,1.69505,127800000.0
2009-11-16 21:44:00,1.6951,1.69515,1.69485,1.695,160900000.0
2009-11-16 21:45:00,1.695,1.6951,1.69495,1.695,116300000.0
2009-11-16 21:46:00,1.695,1.6951,1.6948,1.69495,180400000.0
2009-11-16 21:47:00,1.69495,1.69515,1.6948,1.6949,153600000.0
2009-11-16 21:48:00,1.69485,1.6949,1.69475,1.6949,77200000.0
2009-11-16 21:49:00,1.6949,1.6955,1.69485,1.69535,288200000.0
2009-11-16 21:50:00,1.69535,1.69575,1.6953,1.6957,247400000.0
2009-11-16 21:51:00,1.6957,1.69605,1.69565,1.6958,165600000.0
2009-11-16 21:52:00,1.6958,1.69615,1.6957,1.69615,142400000.0
2009-11-16 21:53:00,1.69615,1.6963,1.69595,1.6962,251200000.0
2009-11-16 21:54:00,1.69615,1.69645,1.6959,1.696,194400000.0
2009-11-16 21:55:00,1.696,1.6961,1.6955,1.6958,256100000.0
2009-11-16 21:56:00,1.6958,1.6958,1.695,1.695,238600000.0
2009-11-16 21:57:00,1.69505,1.6953,1.69495,1.6952,284700000.0
2009-11-16 21:58:00,1.6952,1.69555,1.69505,1.69515,274200000.0
2009-11-16 21:59:00,1.6952,1.69555,1.69475,1.6948,256100000.0
2009-11-16 22:00:00,1.69485,1.6951,1.6946,1.69465,146400000.0
2009-11-16 22:01:00,1.69455,1.6953,1.69455,1.6953,207800000.0
2009-11-16 22:02:00,1.6953,1.6953,1.695,1.6951,171400000.0
2009-11-16 22:03:00,1.6951,1.69535,1.695,1.69525,134000000.0
2009-11-16 22:04:00,1.69525,1.69535,1.695,1.69505,109600000.0
2009-11-16 22:05:00,1.695,1.69515,1.69495,1.6951,111400000.0
2009-11-16 22:06:00,1.6951,1.69525,1.695,1.69505,183500000.0
2009-11-16 22:07:00,1.6951,1.6951,1.69485,1.69485,104400000.0
2009-11-16 22:08:00,1.6949,1.69515,1.6948,1.69505,165700000.0
2009-11-16 22:09:00,1.69505,1.69505,1.695,1.69505,78900000.0
2009-11-16 22:10:00,1.69515,1.6953,1.69505,1.6953,357800000.0
2009-11-16 22:11:00,1.69525,1.69545,1.6952,1.69535,175500000.0
2009-11-16 22:12:00,1.6953,1.69585,1.6953,1.69575,181400000.0
2009-11-16 22:13:00,1.6958,1.69605,1.69575,1.69595,170800000.0
2009-11-16 22:14:00,1.69595,1.6961,1.6959,1.696,256800000.0
2009-11-16 22:15:00,1.696,1.69625,1.69595,1.69615,202500000.0
2009-11-16 22:16:00,1.69615,1.69635,1.69615,1.69615,171200000.0
2009-11-16 22:17:00,1.69615,1.69625,1.696,1.6962,203800000.0
2009-11-16 22:18:00,1.6962,1.6968,1.6962,1.6966,277100000.0
2009-11-16 22:19:00,1.6967,1.69705,1.6965,1.69685,277400000.0
2009-11-16 22:20:00,1.69685,1.69705,1.69655,1.69705,367500000.0
2009-11-16 22:21:00,1.69705,1.6972,1.69635,1.69635,223100000.0
2009-11-16 22:22:00,1.69635,1.6965,1.6962,1.69625,222100000.0
2009-11-16 22:23:00,1.69625,1.6964,1.69615,1.69635,194100000.0
2009-11-16 22:24:00,1.6963,1.6968,1.69625,1.6967,136600000.0
2009-11-16 22:25:00,1.69675,1.69675,1.6963,1.6964,138600000.0
2009-11-16 22:26:00,1.6964,1.69665,1.6962,1.6963,196700000.0
2009-11-16 22:27:00,1.6963,1.6967,1.69625,1.69655,250300000.0
2009-11-16 22:28:00,1.6965,1.6966,1.69585,1.6959,218600000.0
2009-11-16 22:29:00,1.6959,1.6962,1.69585,1.6961,210900000.0
2009-11-16 22:30:00,1.69615,1.69635,1.6957,1.69615,270500000.0
2009-11-16 22:31:00,1.696,1.69645,1.6958,1.696,254200000.0
2009-11-16 22:32:00,1.69605,1.69615,1.6957,1.6961,241600000.0
2009-11-16 22:33:00,1.6961,1.69665,1.6961,1.69615,193800000.0
2009-11-16 22:34:00,1.69615,1.69635,1.6961,1.69625,183200000.0
2009-11-16 22:35:00,1.69625,1.69625,1.6958,1.6962,209500000.0
2009-11-16 22:36:00,1.69615,1.6963,1.69595,1.69595,225800000.0
2009-11-16 22:37:00,1.69595,1.69605,1.6958,1.69595,167000000.0
2009-11-16 22:38:00,1.69595,1.69605,1.6958,1.6959,122500000.0
2009-11-16 22:39:00,1.696,1.69615,1.6959,1.69595,148700000.0
2009-11-16 22:40:00,1.69595,1.69645,1.69595,1.696,281000000.0
2009-11-16 22:41:00,1.696,1.6963,1.6959,1.69605,177200000.0
2009-11-16 22:42:00,1.69605,1.6961,1.69585,1.696,175700000.0
2009-11-16 22:43:00,1.696,1.6962,1.69585,1.6962,235300000.0
2009-11-16 22:44:00,1.6962,1.6962,1.6959,1.6961,238700000.0
2009-11-16 22:45:00,1.6961,1.6961,1.6959,1.696,88000000.0
2009-11-16 22:46:00,1.69595,1.69615,1.6959,1.69595,71400000.0
2009-11-16 22:47:00,1.69595,1.69605,1.69585,1.69595,128800000.0
2009-11-16 22:48:00,1.696,1.6961,1.69585,1.69595,61500000.0
2009-11-16 22:49:00,1.69595,1.696,1.69585,1.696,74700000.0
2009-11-16 22:50:00,1.69595,1.69605,1.69595,1.696,59600000.0
2009-11-16 22:51:00,1.696,1.6962,1.6958,1.69595,177800000.0
2009-11-16 22:52:00,1.69585,1.6962,1.69585,1.6962,143200000.0
2009-11-16 22:53:00,1.6962,1.69625,1.6958,1.69585,71800000.0
2009-11-16 22:54:00,1.69585,1.6961,1.69585,1.696,90400000.0
2009-11-16 22:55:00,1.69605,1.6961,1.69595,1.69605,114500000.0
2009-11-16 22:56:00,1.69595,1.69605,1.6959,1.69595,56900000.0
2009-11-16 22:57:00,1.69595,1.696,1.6958,1.6959,64900000.0
2009-11-16 22:58:00,1.69595,1.69595,1.6956,1.69565,203300000.0
2009-11-16 22:59:00,1.69565,1.696,1.69565,1.69575,147300000.0
2009-11-16 23:00:00,1.69575,1.696,1.69555,1.69565,112700000.0
2009-11-16 23:01:00,1.69575,1.6958,1.69555,1.6958,33600000.0
2009-11-16 23:02:00,1.6958,1.69585,1.6956,1.69565,39800000.0
2009-11-16 23:03:00,1.69565,1.6958,1.6953,1.6954,54800000.0
2009-11-16 23:04:00,1.6954,1.6954,1.6951,1.6954,75500000.0
2009-11-16 23:05:00,1.69535,1.6955,1.69515,1.69545,104900000.0
2009-11-16 23:06:00,1.69545,1.6955,1.6951,1.6951,57700000.0
2009-11-16 23:07:00,1.6952,1.6953,1.69495,1.69515,98500000.0
2009-11-16 23:08:00,1.6952,1.69525,1.69505,1.69525,45100000.0
2009-11-16 23:09:00,1.6954,1.6955,1.69515,1.6952,69400000.0
2009-11-16 23:10:00,1.6952,1.6952,1.695,1.69515,42400000.0
2009-11-16 23:11:00,1.69515,1.69545,1.69515,1.69535,84200000.0
2009-11-16 23:12:00,1.6954,1.6956,1.6953,1.69535,42400000.0
2009-11-16 23:13:00,1.6953,1.6953,1.69525,1.69525,37800000.0
2009-11-16 23:14:00,1.69525,1.6953,1.69505,1.6951,53600000.0
2009-11-16 23:15:00,1.69515,1.69515,1.6949,1.6949,20200000.0
2009-11-16 23:16:00,1.69495,1.69525,1.69495,1.69515,52000000.0
2009-11-16 23:17:00,1.69515,1.69525,1.69505,1.69525,26700000.0
2009-11-16 23:18:00,1.69515,1.69525,1.695,1.6952,38200000.0
2009-11-16 23:19:00,1.69525,1.69525,1.6949,1.6951,36400000.0
2009-11-16 23:20:00,1.69505,1.69505,1.695,1.695,14000000.0
2009-11-16 23:21:00,1.69505,1.69505,1.6949,1.6949,38000000.0
2009-11-16 23:22:00,1.6949,1.6951,1.69485,1.69505,15900000.0
2009-11-16 23:23:00,1.6951,1.6951,1.69495,1.6951,22000000.0
2009-11-16 23:24:00,1.6951,1.69515,1.695,1.6951,21600000.0
2009-11-16 23:25:00,1.69515,1.6953,1.69475,1.695,44200000.0
2009-11-16 23:26:00,1.695,1.695,1.69475,1.69495,35300000.0
2009-11-16 23:27:00,1.695,1.69525,1.69495,1.69525,26200000.0
2009-11-16 23:28:00,1.6953,1.69545,1.6951,1.6953,74000000.0
2009-11-16 23:29:00,1.69515,1.69525,1.6951,1.69515,36000000.0
2009-11-16 23:30:00,1.69515,1.6953,1.69495,1.6952,68800000.0
2009-11-16 23:31:00,1.69525,1.69545,1.6951,1.6952,56800000.0
2009-11-16 23:32:00,1.69505,1.6953,1.695,1.69515,62900000.0
2009-11-16 23:33:00,1.69515,1.6955,1.69515,1.69535,79600000.0
2009-11-16 23:34:00,1.6953,1.69545,1.69525,1.6954,61300000.0
2009-11-16 23:35:00,1.69545,1.6956,1.69535,1.69555,40000000.0
2009-11-16 23:36:00,1.6956,1.6956,1.6954,1.6955,64000000.0
2009-11-16 23:37:00,1.69545,1.6955,1.69535,1.6955,19600000.0
2009-11-16 23:38:00,1.6955,1.6955,1.69535,1.6954,21000000.0
2009-11-16 23:39:00,1.69535,1.69545,1.69535,1.6954,14000000.0
2009-11-16 23:40:00,1.69535,1.69545,1.69515,1.69515,49900000.0
2009-11-16 23:41:00,1.6952,1.6953,1.6952,1.6953,35100000.0
2009-11-16 23:42:00,1.69525,1.6953,1.69515,1.69515,21000000.0
2009-11-16 23:43:00,1.6952,1.6952,1.69515,1.6952,24300000.0
2009-11-16 23:44:00,1.6952,1.6952,1.6949,1.69495,79900000.0
2009-11-16 23:45:00,1.69495,1.69495,1.69465,1.6948,102900000.0
2009-11-16 23:46:00,1.6948,1.6948,1.69475,1.69475,69000000.0
2009-11-16 23:47:00,1.69475,1.69485,1.69475,1.69485,24900000.0
2009-11-16 23:48:00,1.6948,1.69485,1.69475,1.6948,24100000.0
2009-11-16 23:49:00,1.69475,1.69485,1.6947,1.69475,50700000.0
2009-11-16 23:50:00,1.69475,1.69485,1.6947,1.6948,46600000.0
2009-11-16 23:51:00,1.69475,1.695,1.69465,1.695,37800000.0
2009-11-16 23:52:00,1.69495,1.69515,1.69495,1.695,34600000.0
2009-11-16 23:53:00,1.695,1.69505,1.6949,1.695,35300000.0
2009-11-16 23:54:00,1.69495,1.69495,1.6948,1.6948,23000000.0
2009-11-16 23:55:00,1.6948,1.69485,1.69475,1.69475,48600000.0
2009-11-16 23:56:00,1.69475,1.69495,1.69445,1.69445,51200000.0
2009-11-16 23:57:00,1.69445,1.6948,1.69445,1.69465,47700000.0
2009-11-16 23:58:00,1.6947,1.69485,1.69465,1.6947,66400000.0
2009-11-16 23:59:00,1.6947,1.6947,1.6943,1.6943,88500000.0
2009-11-17 00:00:00,1.6943,1.6945,1.6943,1.69435,38000000.0
2009-11-17 00:01:00,1.6943,1.6945,1.69415,1.6944,36000000.0
2009-11-17 00:02:00,1.6944,1.69455,1.69435,1.6945,50600000.0
2009-11-17 00:03:00,1.69445,1.6947,1.6944,1.6947,37700000.0
2009-11-17 00:04:00,1.6947,1.69505,1.6947,1.69505,55900000.0
2009-11-17 00:05:00,1.69505,1.69515,1.695,1.69505,27100000.0
2009-11-17 00:06:00,1.69505,1.6951,1.6949,1.6949,21600000.0
2009-11-17 00:07:00,1.6949,1.6951,1.6948,1.69505,37000000.0
2009-11-17 00:08:00,1.69495,1.69525,1.6949,1.6952,29300000.0
2009-11-17 00:09:00,1.69515,1.69515,1.6949,1.695,54400000.0
2009-11-17 00:10:00,1.69505,1.6951,1.69485,1.69505,47500000.0
2009-11-17 00:11:00,1.6952,1.6952,1.695,1.6951,11900000.0
2009-11-17 00:12:00,1.69515,1.69535,1.69505,1.69525,37700000.0
2009-11-17 00:13:00,1.6953,1.69535,1.695,1.69515,46000000.0
2009-11-17 00:14:00,1.6952,1.69555,1.69515,1.69535,25800000.0
2009-11-17 00:15:00,1.69545,1.6955,1.6954,1.69545,4000000.0
2009-11-17 00:16:00,1.69555,1.6956,1.69535,1.69555,32400000.0
2009-11-17 00:17:00,1.69535,1.6955,1.69525,1.69535,72800000.0
2009-11-17 00:18:00,1.6954,1.69545,1.69535,1.69535,28700000.0
2009-11-17 00:19:00,1.6953,1.69545,1.6953,1.69535,20400000.0
2009-11-17 00:20:00,1.69535,1.6954,1.69535,1.69535,6000000.0
2009-11-17 00:21:00,1.69535,1.6958,1.69535,1.6958,15400000.0
2009-11-17 00:22:00,1.69585,1.69585,1.6955,1.6956,25200000.0
2009-11-17 00:23:00,1.69565,1.6957,1.69535,1.69535,30400000.0
2009-11-17 00:24:00,1.69545,1.69545,1.6953,1.6954,18000000.0
2009-11-17 00:25:00,1.6954,1.69545,1.69515,1.6954,27700000.0
2009-11-17 00:26:00,1.69535,1.69535,1.69465,1.69505,51800000.0
2009-11-17 00:27:00,1.695,1.69505,1.6949,1.69495,14000000.0
2009-11-17 00:28:00,1.69495,1.69495,1.69475,1.69485,6000000.0
2009-11-17 00:29:00,1.69485,1.6949,1.69475,1.69475,8000000.0
2009-11-17 00:30:00,1.6948,1.6949,1.6948,1.6949,13000000.0
2009-11-17 00:31:00,1.6949,1.6949,1.69485,1.6949,11000000.0
2009-11-17 00:32:00,1.6949,1.69515,1.6949,1.6951,22600000.0
2009-11-17 00:33:00,1.6951,1.6953,1.69505,1.6951,25600000.0
2009-11-17 00:34:00,1.69505,1.69525,1.69495,1.695,64000000.0
2009-11-17 00:35:00,1.69505,1.69505,1.69495,1.69505,17000000.0
2009-11-17 00:36:00,1.69505,1.6951,1.69505,1.6951,8000000.0
2009-11-17 00:37:00,1.6951,1.69515,1.69505,1.69505,9000000.0
2009-11-17 00:38:00,1.69505,1.6952,1.695,1.6951,29000000.0
2009-11-17 00:39:00,1.6951,1.69515,1.69505,1.6951,14900000.0
2009-11-17 00:40:00,1.6951,1.6951,1.695,1.69505,7000000.0
2009-11-17 00:41:00,1.69505,1.69505,1.69505,1.69505,4000000.0
2009-11-17 00:42:00,1.69505,1.6951,1.69505,1.69505,5000000.0
2009-11-17 00:43:00,1.69505,1.69505,1.69485,1.69485,9000000.0
2009-11-17 00:44:00,1.69485,1.69485,1.6948,1.6948,4000000.0
2009-11-17 00:45:00,1.69475,1.69475,1.6947,1.6947,9000000.0
2009-11-17 00:46:00,1.6946,1.69475,1.6946,1.69475,8000000.0
2009-11-17 00:47:00,1.6947,1.6947,1.69445,1.69465,26800000.0
2009-11-17 00:48:00,1.69465,1.6947,1.6946,1.6946,18000000.0
2009-11-17 00:49:00,1.6946,1.6947,1.6946,1.6947,6300000.0
2009-11-17 00:50:00,1.69475,1.6949,1.6947,1.6947,17800000.0
2009-11-17 00:51:00,1.69465,1.695,1.69465,1.695,21600000.0
2009-11-17 00:52:00,1.69495,1.695,1.69485,1.69485,14000000.0
2009-11-17 00:53:00,1.6949,1.695,1.6949,1.695,13000000.0
2009-11-17 00:54:00,1.69495,1.695,1.69495,1.695,11000000.0
2009-11-17 00:55:00,1.69495,1.695,1.6948,1.69485,18400000.0
2009-11-17 00:56:00,1.69485,1.69525,1.69485,1.6951,19500000.0
2009-11-17 00:57:00,1.6951,1.69525,1.6951,1.69515,28800000.0
2009-11-17 00:58:00,1.69525,1.6956,1.69525,1.6956,21600000.0
2009-11-17 00:59:00,1.69555,1.69565,1.695,1.69515,31000000.0
2009-11-17 01:00:00,1.69515,1.6958,1.69505,1.69525,52800000.0
2009-11-17 01:01:00,1.69565,1.69565,1.6951,1.6952,6300000.0
2009-11-17 01:02:00,1.6952,1.6952,1.6952,1.6952,4200000.0
2009-11-17 01:03:00,1.6951,1.69555,1.6951,1.69555,12600000.0
2009-11-17 01:04:00,1.6955,1.69555,1.69525,1.69535,32200000.0
2009-11-17 01:05:00,1.69535,1.6954,1.69535,1.69535,16900000.0
2009-11-17 01:06:00,1.6953,1.69555,1.6952,1.6953,30200000.0
2009-11-17 01:07:00,1.6955,1.69565,1.6955,1.6956,9200000.0
2009-11-17 01:08:00,1.69565,1.6957,1.6956,1.69565,13600000.0
2009-11-17 01:09:00,1.69565,1.6957,1.69555,1.6956,15200000.0
2009-11-17 01:10:00,1.6956,1.6957,1.6955,1.69565,23000000.0
2009-11-17 01:11:00,1.6957,1.6957,1.6954,1.69555,41700000.0
2009-11-17 01:12:00,1.69555,1.69555,1.6955,1.69555,12200000.0
2009-11-17 01:13:00,1.69555,1.69555,1.6953,1.6953,29200000.0
2009-11-17 01:14:00,1.69525,1.6953,1.695,1.69505,55800000.0
2009-11-17 01:15:00,1.69505,1.6953,1.69505,1.69525,30800000.0
2009-11-17 01:16:00,1.6952,1.69525,1.69515,1.69525,13000000.0
2009-11-17 01:17:00,1.6953,1.69555,1.6953,1.6955,23000000.0
2009-11-17 01:18:00,1.6955,1.69575,1.6955,1.69575,26400000.0
2009-11-17 01:19:00,1.6958,1.6958,1.6956,1.69575,30900000.0
2009-11-17 01:20:00,1.69575,1.69575,1.6957,1.69575,18100000.0
2009-11-17 01:21:00,1.6957,1.69595,1.6955,1.69555,67600000.0
2009-11-17 01:22:00,1.69565,1.69565,1.6955,1.6956,30000000.0
2009-11-17 01:23:00,1.69555,1.6956,1.69535,1.69555,95800000.0
2009-11-17 01:24:00,1.69555,1.69555,1.6954,1.69545,40700000.0
2009-11-17 01:25:00,1.6954,1.69545,1.69525,1.6953,70300000.0
2009-11-17 01:26:00,1.69525,1.6953,1.6948,1.6949,130400000.0
2009-11-17 01:27:00,1.6949,1.69505,1.6947,1.6947,81800000.0
2009-11-17 01:28:00,1.6947,1.69485,1.6947,1.69485,43400000.0
2009-11-17 01:29:00,1.6949,1.69495,1.69475,1.69485,54800000.0
2009-11-17 01:30:00,1.6949,1.69495,1.6948,1.69485,68400000.0
2009-11-17 01:31:00,1.69475,1.695,1.6946,1.69475,71500000.0
2009-11-17 01:32:00,1.69475,1.6949,1.6947,1.69485,14000000.0
2009-11-17 01:33:00,1.69485,1.69485,1.69465,1.6947,32600000.0
2009-11-17 01:34:00,1.69475,1.6952,1.6947,1.6952,61800000.0
2009-11-17 01:35:00,1.6952,1.6957,1.69515,1.69565,60200000.0
2009-11-17 01:36:00,1.69565,1.6957,1.69525,1.6954,92200000.0
2009-11-17 01:37:00,1.6953,1.69555,1.6953,1.6955,16000000.0
2009-11-17 01:38:00,1.6954,1.6955,1.6954,1.6955,7200000.0
2009-11-17 01:39:00,1.6955,1.6955,1.6955,1.6955,7000000.0
2009-11-17 01:40:00,1.6955,1.6956,1.69545,1.6956,98200000.0
2009-11-17 01:41:00,1.69565,1.6971,1.6954,1.69605,93700000.0
2009-11-17 01:42:00,1.69605,1.69615,1.69605,1.69615,62300000.0
2009-11-17 01:43:00,1.69615,1.69635,1.6961,1.69625,49500000.0
2009-11-17 01:44:00,1.69625,1.69645,1.69615,1.69615,54300000.0
2009-11-17 01:45:00,1.6961,1.69625,1.6956,1.6956,41000000.0
2009-11-17 01:46:00,1.6956,1.6956,1.69545,1.69555,24800000.0
2009-11-17 01:47:00,1.6955,1.6955,1.69545,1.69545,9600000.0
2009-11-17 01:48:00,1.6955,1.6955,1.6953,1.6953,46000000.0
2009-11-17 01:49:00,1.6953,1.69535,1.6952,1.6953,60200000.0
2009-11-17 01:50:00,1.6953,1.69535,1.6952,1.6952,41900000.0
2009-11-17 01:51:00,1.6952,1.69565,1.6951,1.69525,62100000.0
2009-11-17 01:52:00,1.69525,1.69535,1.69485,1.6949,56800000.0
2009-11-17 01:53:00,1.69485,1.695,1.6948,1.695,34600000.0
2009-11-17 01:54:00,1.695,1.69505,1.6949,1.695,27000000.0
2009-11-17 01:55:00,1.695,1.69525,1.695,1.69525,29000000.0
2009-11-17 01:56:00,1.6952,1.69525,1.69515,1.6952,10000000.0
2009-11-17 01:57:00,1.69525,1.69575,1.69525,1.69575,66600000.0
2009-11-17 01:58:00,1.69575,1.69575,1.69535,1.69535,38700000.0
2009-11-17 01:59:00,1.69535,1.69555,1.69525,1.6955,53100000.0
2009-11-17 02:00:00,1.69555,1.6956,1.6955,1.69555,66700000.0
2009-11-17 02:01:00,1.69555,1.69575,1.69545,1.69545,55400000.0
2009-11-17 02:02:00,1.69545,1.6955,1.6952,1.6954,74700000.0
2009-11-17 02:03:00,1.6954,1.6954,1.6949,1.6949,71700000.0
2009-11-17 02:04:00,1.6948,1.6949,1.69445,1.69455,100000000.0
2009-11-17 02:05:00,1.69455,1.69465,1.69445,1.6946,91000000.0
2009-11-17 02:06:00,1.69455,1.6947,1.69435,1.6945,120800000.0
2009-11-17 02:07:00,1.69455,1.69465,1.6944,1.6946,89000000.0
2009-11-17 02:08:00,1.69455,1.6946,1.6944,1.6944,81200000.0
2009-11-17 02:09:00,1.69445,1.6947,1.69435,1.69435,114700000.0
2009-11-17 02:10:00,1.69445,1.6946,1.6944,1.69455,77200000.0
2009-11-17 02:11:00,1.69455,1.6948,1.69455,1.6947,80500000.0
2009-11-17 02:12:00,1.6947,1.69485,1.6946,1.6948,58200000.0
2009-11-17 02:13:00,1.6948,1.6948,1.6946,1.69465,61800000.0
2009-11-17 02:14:00,1.69465,1.69495,1.6946,1.69475,96400000.0
2009-11-17 02:15:00,1.6947,1.69485,1.6945,1.6947,87300000.0
2009-11-17 02:16:00,1.6946,1.6947,1.6945,1.69455,79200000.0
2009-11-17 02:17:00,1.6946,1.6946,1.69445,1.6946,80400000.0
2009-11-17 02:18:00,1.69465,1.6951,1.69455,1.6951,90700000.0
2009-11-17 02:19:00,1.69505,1.6952,1.6949,1.6952,88100000.0
2009-11-17 02:20:00,1.6952,1.6952,1.6951,1.69515,24400000.0
2009-11-17 02:21:00,1.6951,1.69525,1.695,1.69515,51700000.0
2009-11-17 02:22:00,1.69515,1.69515,1.695,1.695,50100000.0
2009-11-17 02:23:00,1.695,1.6951,1.6949,1.695,75300000.0
2009-11-17 02:24:00,1.69505,1.6952,1.69465,1.69465,97100000.0
2009-11-17 02:25:00,1.69465,1.69485,1.69465,1.69485,25800000.0
2009-11-17 02:26:00,1.6948,1.695,1.6946,1.6946,89600000.0
2009-11-17 02:27:00,1.6946,1.6947,1.6944,1.69445,32600000.0
2009-11-17 02:28:00,1.6944,1.6944,1.69435,1.6944,15000000.0
2009-11-17 02:29:00,1.69445,1.6945,1.6943,1.6945,60900000.0
2009-11-17 02:30:00,1.6945,1.6945,1.694,1.69425,151600000.0
2009-11-17 02:31:00,1.69425,1.6944,1.69415,1.69435,63800000.0
2009-11-17 02:32:00,1.69435,1.69435,1.69435,1.69435,39000000.0
2009-11-17 02:33:00,1.69435,1.69485,1.69435,1.69485,104800000.0
2009-11-17 02:34:00,1.69485,1.6949,1.69455,1.69465,80200000.0
2009-11-17 02:35:00,1.69465,1.695,1.6945,1.6946,146400000.0
2009-11-17 02:36:00,1.69455,1.69485,1.69455,1.69475,61000000.0
2009-11-17 02:37:00,1.69475,1.6948,1.69455,1.69455,102400000.0
2009-11-17 02:38:00,1.69455,1.69515,1.69445,1.6948,140200000.0
2009-11-17 02:39:00,1.6947,1.69485,1.6947,1.69475,46500000.0
2009-11-17 02:40:00,1.69475,1.69475,1.69445,1.69465,93000000.0
2009-11-17 02:41:00,1.6946,1.69485,1.6946,1.6947,57200000.0
2009-11-17 02:42:00,1.69475,1.69495,1.69465,1.69495,46000000.0
2009-11-17 02:43:00,1.69495,1.695,1.69495,1.69495,87000000.0
2009-11-17 02:44:00,1.69495,1.69495,1.69495,1.69495,28000000.0
2009-11-17 02:45:00,1.69495,1.69495,1.69495,1.69495,22600000.0
2009-11-17 02:46:00,1.69495,1.69495,1.69495,1.69495,21000000.0
2009-11-17 02:47:00,1.69495,1.69495,1.69495,1.69495,13000000.0
2009-11-17 02:48:00,1.69495,1.69505,1.69495,1.69495,104000000.0
2009-11-17 02:49:00,1.69495,1.695,1.69495,1.69495,84000000.0
2009-11-17 02:50:00,1.69495,1.6951,1.6949,1.6951,96900000.0
2009-11-17 02:51:00,1.69515,1.6953,1.6951,1.6953,13600000.0
2009-11-17 02:52:00,1.6951,1.6951,1.69495,1.695,23700000.0
2009-11-17 02:53:00,1.69495,1.695,1.69495,1.69495,36000000.0
2009-11-17 02:54:00,1.69495,1.69495,1.69495,1.69495,58000000.0
2009-11-17 02:55:00,1.69495,1.69495,1.69495,1.69495,27000000.0
2009-11-17 02:56:00,1.69495,1.69505,1.69495,1.695,41000000.0
2009-11-17 02:57:00,1.69495,1.69515,1.69495,1.6951,54500000.0
2009-11-17 02:58:00,1.6951,1.6951,1.6949,1.69495,70200000.0
2009-11-17 02:59:00,1.69495,1.695,1.69495,1.695,60500000.0
2009-11-17 03:00:00,1.695,1.69505,1.69495,1.69495,76000000.0
2009-11-17 03:01:00,1.69495,1.69515,1.6949,1.695,94900000.0
2009-11-17 03:02:00,1.69495,1.69505,1.6949,1.69495,55600000.0
2009-11-17 03:03:00,1.69495,1.69495,1.69495,1.69495,23600000.0
2009-11-17 03:04:00,1.69495,1.69495,1.6949,1.69495,56600000.0
2009-11-17 03:05:00,1.69495,1.695,1.6949,1.69495,24300000.0
2009-11-17 03:06:00,1.695,1.6951,1.69495,1.69495,63500000.0
2009-11-17 03:07:00,1.695,1.69525,1.695,1.6952,69100000.0
2009-11-17 03:08:00,1.6952,1.69525,1.6951,1.6952,59700000.0
2009-11-17 03:09:00,1.6952,1.6952,1.69495,1.69505,70200000.0
2009-11-17 03:10:00,1.69505,1.6951,1.695,1.69505,19600000.0
2009-11-17 03:11:00,1.69505,1.69505,1.69495,1.69495,41800000.0
2009-11-17 03:12:00,1.695,1.69505,1.69495,1.69495,41600000.0
2009-11-17 03:13:00,1.69495,1.695,1.69495,1.695,17200000.0
2009-11-17 03:14:00,1.69495,1.69495,1.69495,1.69495,31000000.0
2009-11-17 03:15:00,1.69495,1.69495,1.69475,1.69495,39200000.0
2009-11-17 03:16:00,1.69495,1.69525,1.69495,1.69515,127600000.0
2009-11-17 03:17:00,1.695,1.69515,1.69495,1.69495,60000000.0
2009-11-17 03:18:00,1.69495,1.69515,1.69495,1.69495,61800000.0
2009-11-17 03:19:00,1.69495,1.69495,1.69495,1.69495,63000000.0
2009-11-17 03:20:00,1.69495,1.69495,1.6948,1.69495,38000000.0
2009-11-17 03:21:00,1.69495,1.695,1.69485,1.69495,50400000.0
2009-11-17 03:22:00,1.69495,1.6951,1.69495,1.695,31000000.0
2009-11-17 03:23:00,1.695,1.69515,1.69495,1.69505,70200000.0
2009-11-17 03:24:00,1.6951,1.6952,1.69495,1.695,63200000.0
2009-11-17 03:25:00,1.695,1.6952,1.69495,1.69515,47000000.0
2009-11-17 03:26:00,1.6951,1.69515,1.69495,1.69495,32300000.0
2009-11-17 03:27:00,1.69495,1.69505,1.69495,1.695,33200000.0
2009-11-17 03:28:00,1.695,1.6951,1.69495,1.695,51500000.0
2009-11-17 03:29:00,1.695,1.6951,1.695,1.69505,25600000.0
2009-11-17 03:30:00,1.695,1.69515,1.695,1.6951,45600000.0
2009-11-17 03:31:00,1.6951,1.69535,1.69505,1.6953,39200000.0
2009-11-17 03:32:00,1.69525,1.6955,1.69525,1.6954,35600000.0
2009-11-17 03:33:00,1.69535,1.6954,1.69535,1.6954,24600000.0
2009-11-17 03:34:00,1.6954,1.69545,1.69505,1.69525,88300000.0
2009-11-17 03:35:00,1.6952,1.69535,1.69505,1.6952,75500000.0
2009-11-17 03:36:00,1.69525,1.69525,1.6949,1.6949,71800000.0
2009-11-17 03:37:00,1.6949,1.6951,1.6947,1.69505,86800000.0
2009-11-17 03:38:00,1.69505,1.69505,1.69485,1.6949,58000000.0
2009-11-17 03:39:00,1.6949,1.695,1.6949,1.69495,12000000.0
2009-11-17 03:40:00,1.69495,1.69495,1.69465,1.6949,83600000.0
2009-11-17 03:41:00,1.69485,1.695,1.69465,1.695,52700000.0
2009-11-17 03:42:00,1.69495,1.69495,1.6948,1.6948,60400000.0
2009-11-17 03:43:00,1.6948,1.6948,1.69455,1.69475,54800000.0
2009-11-17 03:44:00,1.6947,1.6948,1.69465,1.69475,15600000.0
2009-11-17 03:45:00,1.69475,1.69485,1.6946,1.69485,46900000.0
2009-11-17 03:46:00,1.6948,1.695,1.6947,1.69475,68200000.0
2009-11-17 03:47:00,1.69475,1.6948,1.69445,1.6946,71200000.0
2009-11-17 03:48:00,1.6946,1.69475,1.6945,1.69455,61600000.0
2009-11-17 03:49:00,1.6946,1.69515,1.6946,1.6951,70200000.0
2009-11-17 03:50:00,1.69505,1.69515,1.6949,1.6949,43400000.0
2009-11-17 03:51:00,1.69495,1.695,1.69485,1.695,20000000.0
2009-11-17 03:52:00,1.69495,1.69535,1.69485,1.6952,72400000.0
2009-11-17 03:53:00,1.69525,1.6955,1.6951,1.6951,50300000.0
2009-11-17 03:54:00,1.69515,1.6954,1.69495,1.69525,90300000.0
2009-11-17 03:55:00,1.69535,1.6955,1.6952,1.6952,92600000.0
2009-11-17 03:56:00,1.69525,1.6953,1.69485,1.6951,108300000.0
2009-11-17 03:57:00,1.6951,1.6953,1.695,1.6953,65000000.0
2009-11-17 03:58:00,1.6953,1.69545,1.69525,1.69545,61400000.0
2009-11-17 03:59:00,1.69545,1.69565,1.6952,1.6953,100800000.0
2009-11-17 04:00:00,1.69525,1.69545,1.6951,1.69515,71400000.0
2009-11-17 04:01:00,1.69515,1.69535,1.6949,1.6951,115700000.0
2009-11-17 04:02:00,1.69515,1.6952,1.6949,1.6951,28400000.0
2009-11-17 04:03:00,1.69515,1.69515,1.69485,1.695,53500000.0
2009-11-17 04:04:00,1.695,1.69505,1.6947,1.6948,92800000.0
2009-11-17 04:05:00,1.6947,1.69485,1.6947,1.6948,46200000.0
2009-11-17 04:06:00,1.69485,1.695,1.69475,1.6948,78400000.0
2009-11-17 04:07:00,1.69485,1.69505,1.6948,1.6949,43600000.0
2009-11-17 04:08:00,1.6949,1.69505,1.6948,1.695,121400000.0
2009-11-17 04:09:00,1.6949,1.6952,1.69485,1.69505,42200000.0
2009-11-17 04:10:00,1.69505,1.6953,1.695,1.69515,81400000.0
2009-11-17 04:11:00,1.6952,1.6953,1.69505,1.69515,53800000.0
2009-11-17 04:12:00,1.69515,1.6956,1.6951,1.6955,105900000.0
2009-11-17 04:13:00,1.69545,1.6957,1.69535,1.6957,90100000.0
2009-11-17 04:14:00,1.69565,1.6957,1.6953,1.6957,74200000.0
2009-11-17 04:15:00,1.6957,1.6957,1.69485,1.69505,136300000.0
2009-11-17 04:16:00,1.69505,1.6951,1.6948,1.695,68800000.0
2009-11-17 04:17:00,1.695,1.69505,1.69475,1.6949,72900000.0
2009-11-17 04:18:00,1.6949,1.69505,1.6948,1.695,82200000.0
2009-11-17 04:19:00,1.6951,1.6951,1.69495,1.69495,31200000.0
2009-11-17 04:20:00,1.69495,1.69515,1.69495,1.695,101400000.0
2009-11-17 04:21:00,1.69495,1.69555,1.69495,1.6955,122100000.0
2009-11-17 04:22:00,1.69545,1.69565,1.69545,1.69555,92000000.0
2009-11-17 04:23:00,1.6956,1.69575,1.69555,1.69575,32000000.0
2009-11-17 04:24:00,1.69575,1.69585,1.6956,1.69575,81900000.0
2009-11-17 04:25:00,1.69575,1.6958,1.69565,1.6957,60400000.0
2009-11-17 04:26:00,1.69565,1.69565,1.6955,1.69555,111400000.0
2009-11-17 04:27:00,1.6956,1.6956,1.69545,1.69555,148100000.0
2009-11-17 04:28:00,1.6955,1.69595,1.6955,1.69575,91100000.0
2009-11-17 04:29:00,1.69575,1.6958,1.69565,1.69565,31200000.0
2009-11-17 04:30:00,1.6957,1.6958,1.6956,1.6958,69700000.0
2009-11-17 04:31:00,1.69575,1.6959,1.69565,1.69585,85000000.0
2009-11-17 04:32:00,1.6959,1.6959,1.6957,1.6958,41100000.0
2009-11-17 04:33:00,1.69585,1.69585,1.69565,1.6957,52600000.0
2009-11-17 04:34:00,1.69565,1.69615,1.69565,1.69585,61400000.0
2009-11-17 04:35:00,1.69585,1.69585,1.69555,1.6957,63900000.0
2009-11-17 04:36:00,1.6957,1.6957,1.6954,1.69545,54100000.0
2009-11-17 04:37:00,1.6954,1.69555,1.6951,1.69535,95000000.0
2009-11-17 04:38:00,1.6954,1.69555,1.69525,1.6955,60900000.0
2009-11-17 04:39:00,1.6955,1.6958,1.6954,1.6956,61400000.0
2009-11-17 04:40:00,1.6956,1.6956,1.69545,1.69555,57000000.0
2009-11-17 04:41:00,1.69555,1.6956,1.69545,1.69555,28000000.0
2009-11-17 04:42:00,1.69555,1.69565,1.69545,1.6956,103800000.0
2009-11-17 04:43:00,1.6956,1.69565,1.6954,1.6954,50100000.0
2009-11-17 04:44:00,1.6954,1.69565,1.69525,1.69535,54800000.0
2009-11-17 04:45:00,1.69535,1.6956,1.6953,1.69535,58800000.0
2009-11-17 04:46:00,1.69535,1.6954,1.69525,1.69525,31200000.0
2009-11-17 04:47:00,1.69525,1.69525,1.69515,1.69515,21600000.0
2009-11-17 04:48:00,1.6952,1.6954,1.69515,1.6953,60600000.0
2009-11-17 04:49:00,1.6952,1.69535,1.69515,1.6952,33000000.0
2009-11-17 04:50:00,1.69515,1.6953,1.69515,1.6952,58400000.0
2009-11-17 04:51:00,1.69525,1.6954,1.69525,1.6953,45200000.0
2009-11-17 04:52:00,1.69535,1.6955,1.6953,1.6955,23500000.0
2009-11-17 04:53:00,1.69545,1.69565,1.69545,1.69555,89600000.0
2009-11-17 04:54:00,1.69555,1.69555,1.6955,1.6955,15000000.0
2009-11-17 04:55:00,1.6955,1.6956,1.69525,1.6953,77500000.0
2009-11-17 04:56:00,1.6953,1.69535,1.6952,1.6952,38000000.0
2009-11-17 04:57:00,1.69525,1.69545,1.69525,1.6954,38300000.0
2009-11-17 04:58:00,1.6954,1.69555,1.6953,1.69555,51600000.0
2009-11-17 04:59:00,1.69555,1.69555,1.69555,1.69555,41000000.0
2009-11-17 05:00:00,1.69555,1.69585,1.69555,1.6958,63400000.0
2009-11-17 05:01:00,1.69575,1.69575,1.69555,1.6956,30000000.0
2009-11-17 05:02:00,1.6956,1.6956,1.69555,1.69555,50000000.0
2009-11-17 05:03:00,1.69555,1.69565,1.69555,1.69555,60300000.0
2009-11-17 05:04:00,1.69555,1.69595,1.69555,1.6958,31200000.0
2009-11-17 05:05:00,1.6958,1.6958,1.69575,1.6958,21000000.0
2009-11-17 05:06:00,1.6958,1.6958,1.6957,1.6957,17000000.0
2009-11-17 05:07:00,1.69575,1.69575,1.69555,1.6956,40800000.0
2009-11-17 05:08:00,1.69555,1.6958,1.69555,1.6957,88300000.0
2009-11-17 05:09:00,1.6957,1.69585,1.69565,1.69575,81800000.0
2009-11-17 05:10:00,1.6957,1.6963,1.69565,1.6961,80400000.0
2009-11-17 05:11:00,1.6961,1.69615,1.69605,1.6961,39300000.0
2009-11-17 05:12:00,1.6961,1.69635,1.69605,1.69625,85300000.0
2009-11-17 05:13:00,1.6963,1.69635,1.6961,1.6961,85100000.0
2009-11-17 05:14:00,1.6961,1.6962,1.69605,1.69615,47100000.0
2009-11-17 05:15:00,1.6962,1.69655,1.6961,1.69645,64600000.0
2009-11-17 05:16:00,1.69645,1.6965,1.6963,1.6963,79700000.0
2009-11-17 05:17:00,1.6963,1.69635,1.69615,1.6962,87500000.0
2009-11-17 05:18:00,1.69615,1.69625,1.69605,1.69615,61000000.0
2009-11-17 05:19:00,1.69615,1.6962,1.69595,1.6961,48800000.0
2009-11-17 05:20:00,1.6961,1.6961,1.6958,1.69605,56800000.0
2009-11-17 05:21:00,1.6961,1.6961,1.69595,1.696,77800000.0
2009-11-17 05:22:00,1.69595,1.696,1.69585,1.6959,35800000.0
2009-11-17 05:23:00,1.69585,1.69595,1.69585,1.69595,32000000.0
2009-11-17 05:24:00,1.69595,1.69605,1.6959,1.69595,21800000.0
2009-11-17 05:25:00,1.696,1.6961,1.6959,1.69595,66400000.0
2009-11-17 05:26:00,1.6959,1.6962,1.6959,1.69605,55000000.0
2009-11-17 05:27:00,1.696,1.69605,1.69595,1.696,35200000.0
2009-11-17 05:28:00,1.696,1.69605,1.69585,1.69605,60000000.0
2009-11-17 05:29:00,1.696,1.69605,1.696,1.69605,9600000.0
2009-11-17 05:30:00,1.69605,1.69605,1.6958,1.696,48600000.0
2009-11-17 05:31:00,1.69605,1.69605,1.696,1.69605,15600000.0
2009-11-17 05:32:00,1.69605,1.6963,1.69595,1.69625,36000000.0
2009-11-17 05:33:00,1.6962,1.6963,1.6961,1.69625,31000000.0
2009-11-17 05:34:00,1.69625,1.6965,1.6962,1.69635,134100000.0
2009-11-17 05:35:00,1.69635,1.69645,1.69625,1.69625,28000000.0
2009-11-17 05:36:00,1.6962,1.69635,1.6962,1.69625,40000000.0
2009-11-17 05:37:00,1.6962,1.69625,1.69615,1.69615,29400000.0
2009-11-17 05:38:00,1.69615,1.69615,1.69595,1.69605,23000000.0
2009-11-17 05:39:00,1.69605,1.6961,1.6958,1.69605,38600000.0
2009-11-17 05:40:00,1.69605,1.69625,1.696,1.69625,70400000.0
2009-11-17 05:41:00,1.69625,1.6964,1.69625,1.69635,60000000.0
2009-11-17 05:42:00,1.69635,1.6964,1.69635,1.6964,21000000.0
2009-11-17 05:43:00,1.69635,1.6964,1.69625,1.6964,47600000.0
2009-11-17 05:44:00,1.6963,1.6966,1.6963,1.69655,24900000.0
2009-11-17 05:45:00,1.69645,1.69665,1.6964,1.69665,45500000.0
2009-11-17 05:46:00,1.6967,1.69695,1.69645,1.69695,84400000.0
2009-11-17 05:47:00,1.697,1.69705,1.69675,1.6968,34800000.0
2009-11-17 05:48:00,1.69685,1.69685,1.69645,1.69645,41200000.0
2009-11-17 05:49:00,1.6964,1.6965,1.6964,1.6964,10100000.0
2009-11-17 05:50:00,1.6963,1.6964,1.69615,1.69625,40000000.0
2009-11-17 05:51:00,1.6963,1.6964,1.6962,1.69635,46200000.0
2009-11-17 05:52:00,1.69635,1.69645,1.69615,1.69625,54100000.0
2009-11-17 05:53:00,1.69625,1.6963,1.69615,1.69615,28100000.0
2009-11-17 05:54:00,1.6962,1.6963,1.69615,1.6962,28000000.0
2009-11-17 05:55:00,1.6962,1.6962,1.69585,1.69585,39000000.0
2009-11-17 05:56:00,1.69585,1.69605,1.6958,1.69595,67600000.0
2009-11-17 05:57:00,1.69595,1.69605,1.6957,1.6958,56900000.0
2009-11-17 05:58:00,1.69585,1.6959,1.69575,1.6958,28000000.0
2009-11-17 05:59:00,1.69585,1.69625,1.6958,1.69625,41600000.0
2009-11-17 06:00:00,1.69625,1.69625,1.69625,1.69625,34800000.0
2009-11-17 06:01:00,1.69625,1.6963,1.69625,1.6963,43300000.0
2009-11-17 06:02:00,1.69625,1.6964,1.69625,1.6963,58200000.0
2009-11-17 06:03:00,1.69625,1.69635,1.69625,1.6963,47300000.0
2009-11-17 06:04:00,1.6963,1.69645,1.6963,1.69645,18700000.0
2009-11-17 06:05:00,1.69645,1.69645,1.69625,1.69645,9800000.0
2009-11-17 06:06:00,1.69645,1.69645,1.69645,1.69645,8000000.0
2009-11-17 06:07:00,1.69645,1.69645,1.69645,1.69645,17600000.0
2009-11-17 06:08:00,1.69645,1.69645,1.696,1.69645,56000000.0
2009-11-17 06:09:00,1.69645,1.69645,1.69645,1.69645,72000000.0
2009-11-17 06:10:00,1.69645,1.6965,1.69645,1.6965,73600000.0
2009-11-17 06:11:00,1.69645,1.69645,1.69645,1.69645,44600000.0
2009-11-17 06:12:00,1.69645,1.69645,1.69645,1.69645,11200000.0
2009-11-17 06:13:00,1.69645,1.69645,1.69645,1.69645,30200000.0
2009-11-17 06:14:00,1.69645,1.69645,1.69625,1.69645,37100000.0
2009-11-17 06:15:00,1.69645,1.69645,1.69645,1.69645,27200000.0
2009-11-17 06:16:00,1.69645,1.69645,1.69645,1.69645,43200000.0
2009-11-17 06:17:00,1.69635,1.69645,1.69635,1.69645,62900000.0
2009-11-17 06:18:00,1.69645,1.69645,1.69645,1.69645,8400000.0
2009-11-17 06:19:00,1.69645,1.69645,1.69645,1.69645,13200000.0
2009-11-17 06:20:00,1.69615,1.69645,1.69615,1.69645,26600000.0
2009-11-17 06:21:00,1.69645,1.69645,1.69645,1.69645,16800000.0
2009-11-17 06:22:00,1.69645,1.6965,1.69645,1.69645,23700000.0
2009-11-17 06:23:00,1.69645,1.6966,1.69645,1.6966,100400000.0
2009-11-17 06:24:00,1.6965,1.6966,1.69645,1.69645,90800000.0
2009-11-17 06:25:00,1.69645,1.69645,1.6963,1.69645,57200000.0
2009-11-17 06:26:00,1.69645,1.69645,1.69625,1.69645,59600000.0
2009-11-17 06:27:00,1.69645,1.69645,1.6962,1.69645,58400000.0
2009-11-17 06:28:00,1.69645,1.69645,1.69605,1.69645,50600000.0
2009-11-17 06:29:00,1.69645,1.69645,1.69645,1.69645,48000000.0
2009-11-17 06:30:00,1.69645,1.69645,1.69615,1.69645,49400000.0
2009-11-17 06:31:00,1.69645,1.69645,1.6957,1.69595,28800000.0
2009-11-17 06:32:00,1.69595,1.69595,1.6957,1.69575,37200000.0
2009-11-17 06:33:00,1.69575,1.69595,1.6957,1.69575,104600000.0
2009-11-17 06:34:00,1.6958,1.6959,1.6958,1.6959,27400000.0
2009-11-17 06:35:00,1.6959,1.69595,1.6958,1.6958,39800000.0
2009-11-17 06:36:00,1.69585,1.69585,1.6957,1.69575,22000000.0
2009-11-17 06:37:00,1.6957,1.6958,1.69565,1.6958,62200000.0
2009-11-17 06:38:00,1.69575,1.69595,1.69575,1.69595,21200000.0
2009-11-17 06:39:00,1.69595,1.6961,1.69595,1.69605,28800000.0
2009-11-17 06:40:00,1.6961,1.69615,1.69605,1.69615,34000000.0
2009-11-17 06:41:00,1.69615,1.69625,1.6961,1.69625,11400000.0
2009-11-17 06:42:00,1.69625,1.6965,1.69625,1.69645,112400000.0
2009-11-17 06:43:00,1.6965,1.6966,1.6963,1.6964,72000000.0
2009-11-17 06:44:00,1.6964,1.6966,1.6963,1.69635,60000000.0
2009-11-17 06:45:00,1.69635,1.69655,1.69635,1.6965,29600000.0
2009-11-17 06:46:00,1.69645,1.6965,1.6963,1.6965,41400000.0
2009-11-17 06:47:00,1.6965,1.69705,1.69635,1.69635,99900000.0
2009-11-17 06:48:00,1.69635,1.6965,1.69625,1.69625,50200000.0
2009-11-17 06:49:00,1.69625,1.69675,1.69625,1.69675,85900000.0
2009-11-17 06:50:00,1.6967,1.6968,1.6966,1.6968,62700000.0
2009-11-17 06:51:00,1.6968,1.69685,1.69655,1.69665,89800000.0
2009-11-17 06:52:00,1.69665,1.69665,1.6964,1.6964,75400000.0
2009-11-17 06:53:00,1.69645,1.69655,1.6964,1.69655,48400000.0
2009-11-17 06:54:00,1.69655,1.6966,1.6964,1.69645,20800000.0
2009-11-17 06:55:00,1.69645,1.69655,1.6963,1.69635,43700000.0
2009-11-17 06:56:00,1.6963,1.6964,1.69625,1.69625,39600000.0
2009-11-17 06:57:00,1.69625,1.69675,1.69625,1.69675,118100000.0
2009-11-17 06:58:00,1.69675,1.6968,1.6966,1.6966,70100000.0
2009-11-17 06:59:00,1.69655,1.6966,1.69625,1.69625,55600000.0
2009-11-17 07:00:00,1.69625,1.6967,1.69625,1.6967,55100000.0
2009-11-17 07:01:00,1.6967,1.6968,1.6966,1.6968,52100000.0
2009-11-17 07:02:00,1.6968,1.6969,1.69665,1.69675,94700000.0
2009-11-17 07:03:00,1.69675,1.6969,1.69665,1.6968,69400000.0
2009-11-17 07:04:00,1.6968,1.6971,1.6968,1.69705,51500000.0
2009-11-17 07:05:00,1.69705,1.6971,1.69685,1.69685,65800000.0
2009-11-17 07:06:00,1.6969,1.6969,1.6968,1.6968,15000000.0
2009-11-17 07:07:00,1.6968,1.69685,1.69675,1.6968,27000000.0
2009-11-17 07:08:00,1.6968,1.69685,1.6966,1.6966,28000000.0
2009-11-17 07:09:00,1.6966,1.69665,1.69655,1.6966,62000000.0
2009-11-17 07:10:00,1.6966,1.6967,1.69645,1.69665,55200000.0
2009-11-17 07:11:00,1.69665,1.6968,1.69665,1.69675,48200000.0
2009-11-17 07:12:00,1.6967,1.6967,1.69655,1.6966,43400000.0
2009-11-17 07:13:00,1.69655,1.6966,1.6963,1.6966,48700000.0
2009-11-17 07:14:00,1.6966,1.69665,1.69645,1.69655,48400000.0
2009-11-17 07:15:00,1.69655,1.69735,1.69655,1.6973,97800000.0
2009-11-17 07:16:00,1.6971,1.69735,1.6969,1.69725,83400000.0
2009-11-17 07:17:00,1.69725,1.6973,1.697,1.69705,52400000.0
2009-11-17 07:18:00,1.69705,1.6972,1.69705,1.6972,29500000.0
2009-11-17 07:19:00,1.6972,1.69725,1.6972,1.69725,32200000.0
2009-11-17 07:20:00,1.69725,1.69735,1.69725,1.6973,37400000.0
2009-11-17 07:21:00,1.6973,1.69745,1.6972,1.6974,49800000.0
2009-11-17 07:22:00,1.6976,1.69775,1.6975,1.69765,128400000.0
2009-11-17 07:23:00,1.6976,1.6976,1.69735,1.69735,85500000.0
2009-11-17 07:24:00,1.69735,1.6975,1.69735,1.69745,42800000.0
2009-11-17 07:25:00,1.6974,1.6978,1.69735,1.6977,81600000.0
2009-11-17 07:26:00,1.69775,1.69795,1.6974,1.69765,143500000.0
2009-11-17 07:27:00,1.6976,1.69775,1.6975,1.69765,78900000.0
2009-11-17 07:28:00,1.6977,1.69795,1.69765,1.69795,35100000.0
2009-11-17 07:29:00,1.69795,1.69795,1.69795,1.69795,50000000.0
2009-11-17 07:30:00,1.69795,1.69795,1.69765,1.69765,45800000.0
2009-11-17 07:31:00,1.69795,1.69795,1.69795,1.69795,34000000.0
2009-11-17 07:32:00,1.69795,1.69795,1.69775,1.69795,55600000.0
2009-11-17 07:33:00,1.69795,1.69795,1.69795,1.69795,43000000.0
2009-11-17 07:34:00,1.69795,1.69795,1.69795,1.69795,8000000.0
2009-11-17 07:35:00,1.69795,1.69795,1.6976,1.69795,25800000.0
2009-11-17 07:36:00,1.69795,1.69795,1.6976,1.69795,19000000.0
2009-11-17 07:37:00,1.69795,1.69795,1.69795,1.69795,24000000.0
2009-11-17 07:38:00,1.69795,1.69795,1.69795,1.69795,16000000.0
2009-11-17 07:39:00,1.69795,1.69795,1.69795,1.69795,23000000.0
2009-11-17 07:40:00,1.69795,1.69795,1.69795,1.69795,16000000.0
2009-11-17 07:41:00,1.69795,1.69795,1.69795,1.69795,18000000.0
2009-11-17 07:42:00,1.69795,1.69795,1.6974,1.6974,54600000.0
2009-11-17 07:43:00,1.69745,1.6976,1.69735,1.6976,64200000.0
2009-11-17 07:44:00,1.69755,1.69755,1.69735,1.6975,48500000.0
2009-11-17 07:45:00,1.6975,1.6975,1.69735,1.6974,56400000.0
2009-11-17 07:46:00,1.6974,1.6978,1.69735,1.6978,45400000.0
2009-11-17 07:47:00,1.69785,1.69785,1.6976,1.69765,74700000.0
2009-11-17 07:48:00,1.6977,1.6977,1.69755,1.6976,27600000.0
2009-11-17 07:49:00,1.6977,1.6977,1.69745,1.6975,27400000.0
2009-11-17 07:50:00,1.69745,1.69755,1.69745,1.69755,15000000.0
2009-11-17 07:51:00,1.69755,1.69755,1.69745,1.6975,17000000.0
2009-11-17 07:52:00,1.6975,1.6976,1.6975,1.6975,13400000.0
2009-11-17 07:53:00,1.6975,1.6976,1.6975,1.6976,11400000.0
2009-11-17 07:54:00,1.6976,1.6976,1.69745,1.69745,30700000.0
2009-11-17 07:55:00,1.69745,1.6977,1.6974,1.6977,53200000.0
2009-11-17 07:56:00,1.69775,1.698,1.6977,1.6979,44200000.0
2009-11-17 07:57:00,1.69795,1.69825,1.69795,1.6982,75600000.0
2009-11-17 07:58:00,1.6982,1.69865,1.6982,1.69845,98200000.0
2009-11-17 07:59:00,1.69845,1.69875,1.6983,1.6987,98000000.0
2009-11-17 08:00:00,1.6988,1.6988,1.6985,1.6985,36400000.0
2009-11-17 08:01:00,1.6985,1.69865,1.69845,1.69855,48600000.0
2009-11-17 08:02:00,1.6985,1.699,1.6985,1.6987,97000000.0
2009-11-17 08:03:00,1.6987,1.699,1.6987,1.6988,84800000.0
2009-11-17 08:04:00,1.6988,1.6988,1.6987,1.6988,55000000.0
2009-11-17 08:05:00,1.69845,1.69845,1.698,1.69805,128800000.0
2009-11-17 08:06:00,1.69795,1.6982,1.69785,1.698,76000000.0
2009-11-17 08:07:00,1.698,1.698,1.6979,1.698,72000000.0
2009-11-17 08:08:00,1.698,1.69815,1.698,1.69815,83600000.0
2009-11-17 08:09:00,1.69815,1.69815,1.698,1.69805,45100000.0
2009-11-17 08:10:00,1.69805,1.69805,1.6978,1.69795,55800000.0
2009-11-17 08:11:00,1.698,1.69845,1.69795,1.69825,92400000.0
2009-11-17 08:12:00,1.6983,1.6984,1.69815,1.69825,110700000.0
2009-11-17 08:13:00,1.6983,1.69895,1.6981,1.6987,121300000.0
2009-11-17 08:14:00,1.6987,1.6987,1.6982,1.6982,125800000.0
2009-11-17 08:15:00,1.6982,1.6983,1.6981,1.69825,43800000.0
2009-11-17 08:16:00,1.69825,1.69835,1.69775,1.6979,91800000.0
2009-11-17 08:17:00,1.6978,1.69835,1.6978,1.6983,81400000.0
2009-11-17 08:18:00,1.6983,1.69875,1.69825,1.69875,104100000.0
2009-11-17 08:19:00,1.6987,1.6988,1.698,1.69805,140600000.0
2009-11-17 08:20:00,1.69805,1.6985,1.69805,1.69845,93000000.0
2009-11-17 08:21:00,1.69845,1.6985,1.69825,1.69845,62100000.0
2009-11-17 08:22:00,1.6984,1.69845,1.6979,1.6979,88900000.0
2009-11-17 08:23:00,1.69795,1.69795,1.6978,1.6978,66100000.0
2009-11-17 08:24:00,1.6979,1.6979,1.69755,1.69785,85900000.0
2009-11-17 08:25:00,1.69785,1.6979,1.69785,1.69785,51800000.0
2009-11-17 08:26:00,1.69785,1.69785,1.69725,1.69745,51000000.0
2009-11-17 08:27:00,1.69745,1.6977,1.69735,1.6977,68400000.0
2009-11-17 08:28:00,1.69765,1.698,1.69765,1.69795,76000000.0
2009-11-17 08:29:00,1.69785,1.698,1.6976,1.6977,105000000.0
2009-11-17 08:30:00,1.6976,1.69775,1.69735,1.69775,105800000.0
2009-11-17 08:31:00,1.6978,1.6978,1.69745,1.69765,94900000.0
2009-11-17 08:32:00,1.69765,1.69765,1.69735,1.6974,103800000.0
2009-11-17 08:33:00,1.69745,1.69775,1.69745,1.69765,94800000.0
2009-11-17 08:34:00,1.6977,1.6977,1.69745,1.6976,61600000.0
2009-11-17 08:35:00,1.6976,1.6976,1.6974,1.69755,94000000.0
2009-11-17 08:36:00,1.6976,1.6976,1.69725,1.69725,52700000.0
2009-11-17 08:37:00,1.69725,1.6973,1.6971,1.6971,25000000.0
2009-11-17 08:38:00,1.6971,1.6971,1.697,1.6971,62400000.0
2009-11-17 08:39:00,1.6971,1.6971,1.69705,1.6971,10000000.0
2009-11-17 08:40:00,1.69705,1.6972,1.697,1.6971,57800000.0
2009-11-17 08:41:00,1.69715,1.6972,1.697,1.6971,60000000.0
2009-11-17 08:42:00,1.69705,1.6976,1.69705,1.69755,50800000.0
2009-11-17 08:43:00,1.6976,1.6979,1.6972,1.6973,101500000.0
2009-11-17 08:44:00,1.6973,1.6974,1.69725,1.6974,74000000.0
2009-11-17 08:45:00,1.69735,1.6974,1.6971,1.6972,95400000.0
2009-11-17 08:46:00,1.6972,1.69755,1.697,1.6975,83300000.0
2009-11-17 08:47:00,1.6975,1.6976,1.6973,1.69735,76100000.0
2009-11-17 08:48:00,1.69735,1.6974,1.69715,1.6973,48300000.0
2009-11-17 08:49:00,1.6973,1.69745,1.69715,1.6972,105200000.0
2009-11-17 08:50:00,1.6973,1.69745,1.6972,1.69745,88300000.0
2009-11-17 08:51:00,1.69745,1.6976,1.6974,1.69755,122400000.0
2009-11-17 08:52:00,1.6976,1.6978,1.6976,1.69775,58000000.0
2009-11-17 08:53:00,1.69775,1.69795,1.69775,1.6978,52400000.0
2009-11-17 08:54:00,1.6978,1.6978,1.69745,1.69755,75200000.0
2009-11-17 08:55:00,1.69755,1.69755,1.69725,1.69745,86400000.0
2009-11-17 08:56:00,1.6974,1.6975,1.6973,1.6973,57000000.0
2009-11-17 08:57:00,1.6973,1.69735,1.6972,1.69725,97500000.0
2009-11-17 08:58:00,1.69725,1.6979,1.69695,1.6979,136300000.0
2009-11-17 08:59:00,1.69775,1.69825,1.6974,1.69755,185600000.0
2009-11-17 09:00:00,1.6975,1.6983,1.6972,1.6983,177600000.0
2009-11-17 09:01:00,1.6982,1.69865,1.698,1.6985,100500000.0
2009-11-17 09:02:00,1.6985,1.69855,1.6979,1.6981,102400000.0
2009-11-17 09:03:00,1.69815,1.6985,1.698,1.6985,88800000.0
2009-11-17 09:04:00,1.69855,1.69855,1.698,1.69845,96300000.0
2009-11-17 09:05:00,1.69835,1.69845,1.698,1.6982,91000000.0
2009-11-17 09:06:00,1.6982,1.6982,1.698,1.698,59700000.0
2009-11-17 09:07:00,1.6981,1.6984,1.6979,1.6984,87300000.0
2009-11-17 09:08:00,1.69845,1.69855,1.69805,1.69855,105700000.0
2009-11-17 09:09:00,1.6985,1.6986,1.69825,1.69855,104000000.0
2009-11-17 09:10:00,1.6986,1.6986,1.6978,1.69805,138800000.0
2009-11-17 09:11:00,1.698,1.6982,1.69795,1.69805,90000000.0
2009-11-17 09:12:00,1.69805,1.69835,1.69795,1.69815,86700000.0
2009-11-17 09:13:00,1.6981,1.69835,1.6981,1.6982,65900000.0
2009-11-17 09:14:00,1.6982,1.6983,1.69805,1.69805,75100000.0
2009-11-17 09:15:00,1.69805,1.69815,1.6978,1.698,95900000.0
2009-11-17 09:16:00,1.69805,1.69835,1.69805,1.69825,85900000.0
2009-11-17 09:17:00,1.69825,1.6992,1.6981,1.69895,167800000.0
2009-11-17 09:18:00,1.699,1.69915,1.6986,1.69885,194900000.0
2009-11-17 09:19:00,1.69885,1.69895,1.6984,1.6987,142500000.0
2009-11-17 09:20:00,1.6987,1.6989,1.69845,1.6988,125000000.0
2009-11-17 09:21:00,1.69875,1.69955,1.69875,1.69895,179400000.0
2009-11-17 09:22:00,1.69895,1.6992,1.6987,1.6989,203300000.0
2009-11-17 09:23:00,1.69895,1.6993,1.6989,1.69915,133900000.0
2009-11-17 09:24:00,1.6991,1.6991,1.69865,1.69865,133000000.0
2009-11-17 09:25:00,1.69875,1.699,1.6987,1.69885,103800000.0
2009-11-17 09:26:00,1.69885,1.69925,1.69885,1.699,155700000.0
2009-11-17 09:27:00,1.699,1.699,1.69865,1.6989,192700000.0
2009-11-17 09:28:00,1.69895,1.6994,1.69885,1.6992,104400000.0
2009-11-17 09:29:00,1.69915,1.6993,1.69895,1.6993,161800000.0
2009-11-17 09:30:00,1.69935,1.6996,1.69925,1.69945,126400000.0
2009-11-17 09:31:00,1.6994,1.6995,1.6993,1.69935,136400000.0
2009-11-17 09:32:00,1.69935,1.69945,1.6993,1.6993,75200000.0
2009-11-17 09:33:00,1.69925,1.6994,1.6989,1.6992,126700000.0
2009-11-17 09:34:00,1.6992,1.6993,1.6989,1.6993,133800000.0
2009-11-17 09:35:00,1.69935,1.6995,1.6991,1.69925,161200000.0
2009-11-17 09:36:00,1.6992,1.6994,1.6991,1.6992,149600000.0
2009-11-17 09:37:00,1.69915,1.69935,1.69905,1.69935,99700000.0
2009-11-17 09:38:00,1.69935,1.69985,1.6993,1.69965,180000000.0
2009-11-17 09:39:00,1.6997,1.70015,1.6997,1.6999,157600000.0
2009-11-17 09:40:00,1.6999,1.70005,1.69935,1.69935,176700000.0
2009-11-17 09:41:00,1.6994,1.7001,1.6994,1.69995,160900000.0
2009-11-17 09:42:00,1.7,1.7009,1.7,1.70085,228600000.0
2009-11-17 09:43:00,1.70085,1.70105,1.7005,1.70055,104900000.0
2009-11-17 09:44:00,1.70055,1.7006,1.70025,1.70025,107800000.0
2009-11-17 09:45:00,1.70025,1.7006,1.70025,1.70045,97600000.0
2009-11-17 09:46:00,1.7004,1.7004,1.6999,1.6999,193000000.0
2009-11-17 09:47:00,1.69995,1.7001,1.6997,1.69975,137000000.0
2009-11-17 09:48:00,1.6998,1.7004,1.6995,1.6998,242600000.0
2009-11-17 09:49:00,1.6998,1.6999,1.69955,1.6999,151600000.0
2009-11-17 09:50:00,1.69995,1.70055,1.69985,1.7004,265800000.0
2009-11-17 09:51:00,1.7004,1.70045,1.7001,1.70025,115300000.0
2009-11-17 09:52:00,1.7002,1.70025,1.6997,1.6998,141500000.0
2009-11-17 09:53:00,1.69975,1.70045,1.69965,1.7003,181900000.0
2009-11-17 09:54:00,1.70025,1.7005,1.70015,1.7002,204700000.0
2009-11-17 09:55:00,1.70015,1.70055,1.6998,1.7005,241400000.0
2009-11-17 09:56:00,1.7005,1.70065,1.69985,1.6999,211800000.0
2009-11-17 09:57:00,1.69995,1.70035,1.6996,1.70025,255500000.0
2009-11-17 09:58:00,1.7003,1.70035,1.69925,1.69925,158900000.0
2009-11-17 09:59:00,1.6993,1.69945,1.6989,1.6992,123900000.0
2009-11-17 10:00:00,1.6992,1.6999,1.6987,1.6999,216200000.0
2009-11-17 10:01:00,1.6999,1.70065,1.6998,1.7006,167200000.0
2009-11-17 10:02:00,1.70065,1.7007,1.7,1.7002,91200000.0
2009-11-17 10:03:00,1.70025,1.7004,1.69975,1.6998,127300000.0
2009-11-17 10:04:00,1.69985,1.7003,1.6998,1.70025,109600000.0
2009-11-17 10:05:00,1.70025,1.7007,1.70005,1.7005,245800000.0
2009-11-17 10:06:00,1.7005,1.7007,1.69985,1.70005,163300000.0
2009-11-17 10:07:00,1.70015,1.70045,1.7001,1.70015,67400000.0
2009-11-17 10:08:00,1.7002,1.7007,1.70015,1.7006,115300000.0
2009-11-17 10:09:00,1.70055,1.70055,1.7002,1.70035,86400000.0
2009-11-17 10:10:00,1.7003,1.7004,1.6999,1.70005,100900000.0
2009-11-17 10:11:00,1.70005,1.7003,1.7,1.70015,100800000.0
2009-11-17 10:12:00,1.70015,1.70025,1.6999,1.70005,112300000.0
2009-11-17 10:13:00,1.70005,1.70005,1.69965,1.6997,128900000.0
2009-11-17 10:14:00,1.69965,1.7004,1.69955,1.70025,138900000.0
2009-11-17 10:15:00,1.70025,1.7005,1.70005,1.70025,194100000.0
2009-11-17 10:16:00,1.7002,1.70035,1.6995,1.6997,157600000.0
2009-11-17 10:17:00,1.69965,1.70005,1.6994,1.70005,232900000.0
2009-11-17 10:18:00,1.70005,1.70025,1.69985,1.69985,137900000.0
2009-11-17 10:19:00,1.6999,1.70065,1.69975,1.70035,241100000.0
2009-11-17 10:20:00,1.70035,1.7007,1.70025,1.70025,214500000.0
2009-11-17 10:21:00,1.70025,1.70055,1.69985,1.70015,234500000.0
2009-11-17 10:22:00,1.70015,1.70035,1.69995,1.7,213900000.0
2009-11-17 10:23:00,1.7,1.70015,1.69985,1.7,275300000.0
2009-11-17 10:24:00,1.7001,1.7006,1.7,1.70045,115200000.0
2009-11-17 10:25:00,1.7005,1.7007,1.70035,1.7005,93500000.0
2009-11-17 10:26:00,1.70055,1.7011,1.7005,1.70095,175900000.0
2009-11-17 10:27:00,1.70095,1.7011,1.70075,1.7011,119300000.0
2009-11-17 10:28:00,1.7011,1.7016,1.70095,1.70155,210900000.0
2009-11-17 10:29:00,1.70155,1.70165,1.7012,1.7014,182800000.0
2009-11-17 10:30:00,1.70135,1.7014,1.701,1.70105,153100000.0
2009-11-17 10:31:00,1.7011,1.70135,1.70085,1.70095,215000000.0
2009-11-17 10:32:00,1.70095,1.70095,1.70015,1.70045,336400000.0
2009-11-17 10:33:00,1.70035,1.7005,1.70015,1.70035,305400000.0
2009-11-17 10:34:00,1.7004,1.70045,1.7001,1.7002,270800000.0
2009-11-17 10:35:00,1.7002,1.7007,1.70015,1.70055,317700000.0
2009-11-17 10:36:00,1.70055,1.7006,1.70005,1.7002,287600000.0
2009-11-17 10:37:00,1.70025,1.7006,1.7002,1.7005,211700000.0
2009-11-17 10:38:00,1.7005,1.70085,1.70045,1.7008,229900000.0
2009-11-17 10:39:00,1.70085,1.70095,1.70045,1.7005,144800000.0
2009-11-17 10:40:00,1.7006,1.7011,1.70045,1.7011,144200000.0
2009-11-17 10:41:00,1.7011,1.7014,1.70095,1.701,207900000.0
2009-11-17 10:42:00,1.7011,1.7014,1.7011,1.70115,139700000.0
2009-11-17 10:43:00,1.7011,1.70165,1.7011,1.70155,216600000.0
2009-11-17 10:44:00,1.70165,1.7019,1.7014,1.70185,301900000.0
2009-11-17 10:45:00,1.70185,1.7027,1.7015,1.70265,331100000.0
2009-11-17 10:46:00,1.7027,1.7029,1.70185,1.70215,282100000.0
2009-11-17 10:47:00,1.7021,1.7025,1.7018,1.70185,253600000.0
2009-11-17 10:48:00,1.7019,1.702,1.7018,1.70185,207800000.0
2009-11-17 10:49:00,1.7018,1.7019,1.7017,1.70175,188100000.0
2009-11-17 10:50:00,1.70175,1.70175,1.70145,1.70165,289600000.0
2009-11-17 10:51:00,1.70165,1.7022,1.70165,1.70185,277400000.0
2009-11-17 10:52:00,1.7019,1.70205,1.7018,1.70195,154500000.0
2009-11-17 10:53:00,1.702,1.7022,1.70185,1.70185,159500000.0
2009-11-17 10:54:00,1.70185,1.702,1.7017,1.7018,67100000.0
2009-11-17 10:55:00,1.70185,1.70225,1.7018,1.7021,123500000.0
2009-11-17 10:56:00,1.70215,1.70265,1.702,1.70245,155000000.0
2009-11-17 10:57:00,1.70245,1.7027,1.7024,1.70245,108900000.0
2009-11-17 10:58:00,1.70245,1.7026,1.7022,1.70225,120100000.0
2009-11-17 10:59:00,1.70225,1.70265,1.7022,1.70265,178700000.0
2009-11-17 11:00:00,1.7025,1.7026,1.7021,1.7026,175100000.0
2009-11-17 11:01:00,1.70265,1.70305,1.7026,1.70295,166000000.0
2009-11-17 11:02:00,1.70295,1.7042,1.70295,1.7038,257900000.0
2009-11-17 11:03:00,1.7038,1.70385,1.70325,1.70355,206600000.0
2009-11-17 11:04:00,1.70355,1.7036,1.7033,1.70355,108900000.0
2009-11-17 11:05:00,1.7035,1.7035,1.70315,1.70325,135500000.0
2009-11-17 11:06:00,1.7033,1.70395,1.70325,1.7036,197400000.0
2009-11-17 11:07:00,1.70365,1.70375,1.70335,1.70335,159600000.0
2009-11-17 11:08:00,1.7033,1.70355,1.7029,1.703,245800000.0
2009-11-17 11:09:00,1.703,1.7034,1.703,1.7034,213400000.0
2009-11-17 11:10:00,1.70335,1.70365,1.70335,1.70355,190900000.0
2009-11-17 11:11:00,1.7034,1.7037,1.7034,1.70355,217500000.0
2009-11-17 11:12:00,1.7036,1.7038,1.70305,1.70315,238600000.0
2009-11-17 11:13:00,1.7031,1.7033,1.70285,1.70325,178700000.0
2009-11-17 11:14:00,1.7032,1.704,1.70305,1.70395,222100000.0
2009-11-17 11:15:00,1.704,1.7041,1.70355,1.7036,160200000.0
2009-11-17 11:16:00,1.7036,1.7036,1.70315,1.7032,186200000.0
2009-11-17 11:17:00,1.7032,1.7033,1.70315,1.70325,146600000.0
2009-11-17 11:18:00,1.70325,1.7033,1.70275,1.70285,223800000.0
2009-11-17 11:19:00,1.70285,1.70305,1.7026,1.703,255900000.0
2009-11-17 11:20:00,1.70295,1.7034,1.70295,1.70305,195200000.0
2009-11-17 11:21:00,1.70305,1.70325,1.70295,1.703,215100000.0
2009-11-17 11:22:00,1.70305,1.70325,1.70295,1.70305,120500000.0
2009-11-17 11:23:00,1.70305,1.70325,1.70295,1.70295,155000000.0
2009-11-17 11:24:00,1.70295,1.70295,1.7025,1.7025,252300000.0
2009-11-17 11:25:00,1.70245,1.7026,1.70235,1.7025,159400000.0
2009-11-17 11:26:00,1.7025,1.70265,1.7023,1.7024,247100000.0
2009-11-17 11:27:00,1.70235,1.7033,1.70235,1.70295,294900000.0
2009-11-17 11:28:00,1.70295,1.7032,1.70255,1.7027,355200000.0
2009-11-17 11:29:00,1.7027,1.7034,1.7025,1.7029,237200000.0
2009-11-17 11:30:00,1.70295,1.7057,1.70285,1.7053,248500000.0
2009-11-17 11:31:00,1.7053,1.7054,1.7047,1.70475,188800000.0
2009-11-17 11:32:00,1.7047,1.7051,1.7043,1.7051,275100000.0
2009-11-17 11:33:00,1.70515,1.70675,1.70505,1.70655,385800000.0
2009-11-17 11:34:00,1.70655,1.70665,1.70595,1.70595,314500000.0
2009-11-17 11:35:00,1.70595,1.7065,1.70595,1.7064,320000000.0
2009-11-17 11:36:00,1.7064,1.7064,1.70585,1.70585,289700000.0
2009-11-17 11:37:00,1.70585,1.70615,1.7056,1.70605,304200000.0
2009-11-17 11:38:00,1.70605,1.70615,1.70545,1.7055,274300000.0
2009-11-17 11:39:00,1.70545,1.7056,1.705,1.70545,265800000.0
2009-11-17 11:40:00,1.70545,1.7055,1.705,1.7051,98800000.0
2009-11-17 11:41:00,1.7051,1.7051,1.7045,1.705,249200000.0
2009-11-17 11:42:00,1.70515,1.7053,1.70495,1.705,295100000.0
2009-11-17 11:43:00,1.70505,1.7057,1.7049,1.70535,192600000.0
2009-11-17 11:44:00,1.70535,1.7054,1.70475,1.70485,154700000.0
2009-11-17 11:45:00,1.70485,1.7052,1.7048,1.7051,178700000.0
2009-11-17 11:46:00,1.70515,1.70535,1.7047,1.7051,196200000.0
2009-11-17 11:47:00,1.7051,1.7051,1.70445,1.7048,154100000.0
2009-11-17 11:48:00,1.7048,1.70485,1.70435,1.7044,135600000.0
2009-11-17 11:49:00,1.70425,1.70475,1.7042,1.7044,144600000.0
2009-11-17 11:50:00,1.7044,1.70455,1.7043,1.7044,117900000.0
2009-11-17 11:51:00,1.7044,1.7044,1.70425,1.7043,77300000.0
2009-11-17 11:52:00,1.7043,1.70445,1.7038,1.7039,104300000.0
2009-11-17 11:53:00,1.7039,1.70395,1.7033,1.7034,198000000.0
2009-11-17 11:54:00,1.7034,1.704,1.7032,1.70365,183200000.0
2009-11-17 11:55:00,1.7037,1.70385,1.7035,1.70385,89100000.0
2009-11-17 11:56:00,1.7038,1.704,1.7037,1.7037,143400000.0
2009-11-17 11:57:00,1.70375,1.70395,1.70355,1.70355,237200000.0
2009-11-17 11:58:00,1.70355,1.7037,1.7035,1.7037,176500000.0
2009-11-17 11:59:00,1.70365,1.70385,1.7034,1.7034,226900000.0
2009-11-17 12:00:00,1.70335,1.7038,1.70335,1.70365,236200000.0
2009-11-17 12:01:00,1.70365,1.7039,1.7035,1.7035,216500000.0
2009-11-17 12:02:00,1.70355,1.7037,1.7034,1.70365,144100000.0
2009-11-17 12:03:00,1.70365,1.70385,1.70345,1.70375,231700000.0
2009-11-17 12:04:00,1.7038,1.704,1.70365,1.70385,166500000.0
2009-11-17 12:05:00,1.70385,1.70405,1.7037,1.70375,146300000.0
2009-11-17 12:06:00,1.70375,1.7039,1.70375,1.70375,74000000.0
2009-11-17 12:07:00,1.70375,1.70415,1.70365,1.704,195700000.0
2009-11-17 12:08:00,1.704,1.70435,1.70395,1.70435,99700000.0
2009-11-17 12:09:00,1.70435,1.7048,1.7039,1.70445,195500000.0
2009-11-17 12:10:00,1.7045,1.70465,1.7044,1.70445,90900000.0
2009-11-17 12:11:00,1.7045,1.70455,1.70395,1.7044,217200000.0
2009-11-17 12:12:00,1.7044,1.70495,1.70435,1.7049,165100000.0
2009-11-17 12:13:00,1.7049,1.70565,1.7049,1.70555,241400000.0
2009-11-17 12:14:00,1.7055,1.7059,1.70545,1.70585,307100000.0
2009-11-17 12:15:00,1.7057,1.70585,1.7054,1.7055,200200000.0
2009-11-17 12:16:00,1.7055,1.70595,1.70545,1.70585,290500000.0
2009-11-17 12:17:00,1.70585,1.70605,1.7057,1.7057,292900000.0
2009-11-17 12:18:00,1.70575,1.7059,1.70525,1.7056,320200000.0
2009-11-17 12:19:00,1.7056,1.70585,1.70425,1.70445,241000000.0
2009-11-17 12:20:00,1.7045,1.70565,1.70445,1.70545,283300000.0
2009-11-17 12:21:00,1.70555,1.706,1.70545,1.7057,290000000.0
2009-11-17 12:22:00,1.7057,1.706,1.70525,1.7056,215200000.0
2009-11-17 12:23:00,1.70555,1.70575,1.70505,1.70515,232700000.0
2009-11-17 12:24:00,1.70515,1.7056,1.70515,1.70535,138400000.0
2009-11-17 12:25:00,1.70535,1.70555,1.705,1.705,228200000.0
2009-11-17 12:26:00,1.705,1.70525,1.70475,1.70525,200300000.0
2009-11-17 12:27:00,1.7053,1.7055,1.70445,1.7048,226000000.0
2009-11-17 12:28:00,1.70475,1.70505,1.70465,1.70475,199100000.0
2009-11-17 12:29:00,1.70475,1.7048,1.7042,1.70435,119700000.0
2009-11-17 12:30:00,1.7044,1.705,1.70435,1.70485,258700000.0
2009-11-17 12:31:00,1.70475,1.7049,1.70415,1.7043,184400000.0
2009-11-17 12:32:00,1.70435,1.70515,1.7043,1.7043,273700000.0
2009-11-17 12:33:00,1.7043,1.70435,1.7037,1.70375,268000000.0
2009-11-17 12:34:00,1.70375,1.7041,1.7036,1.70395,276300000.0
2009-11-17 12:35:00,1.70395,1.7042,1.7038,1.704,260600000.0
2009-11-17 12:36:00,1.704,1.7043,1.70385,1.7039,263300000.0
2009-11-17 12:37:00,1.7039,1.7039,1.70335,1.70335,211100000.0
2009-11-17 12:38:00,1.7034,1.70355,1.70315,1.70355,127800000.0
2009-11-17 12:39:00,1.7036,1.704,1.7035,1.7036,246700000.0
2009-11-17 12:40:00,1.70365,1.70365,1.7033,1.7036,165700000.0
2009-11-17 12:41:00,1.7036,1.70385,1.70355,1.7037,117600000.0
2009-11-17 12:42:00,1.70365,1.704,1.7035,1.704,245200000.0
2009-11-17 12:43:00,1.704,1.704,1.70305,1.7033,285300000.0
2009-11-17 12:44:00,1.70345,1.7036,1.70235,1.70255,250100000.0
2009-11-17 12:45:00,1.7025,1.7031,1.7025,1.70285,219500000.0
2009-11-17 12:46:00,1.70285,1.7033,1.7023,1.7032,353500000.0
2009-11-17 12:47:00,1.70315,1.7032,1.7026,1.7026,340400000.0
2009-11-17 12:48:00,1.70255,1.7026,1.701,1.7019,280900000.0
2009-11-17 12:49:00,1.7019,1.7026,1.70185,1.70255,235500000.0
2009-11-17 12:50:00,1.70255,1.7031,1.70245,1.703,310800000.0
2009-11-17 12:51:00,1.703,1.70315,1.7026,1.70295,259500000.0
2009-11-17 12:52:00,1.70305,1.7031,1.7026,1.7027,315900000.0
2009-11-17 12:53:00,1.7027,1.70335,1.70255,1.7033,269900000.0
2009-11-17 12:54:00,1.70325,1.70355,1.70305,1.7033,270400000.0
2009-11-17 12:55:00,1.7033,1.7033,1.703,1.70325,245900000.0
2009-11-17 12:56:00,1.7033,1.70355,1.7032,1.7035,234700000.0
2009-11-17 12:57:00,1.7035,1.70355,1.70325,1.70335,215300000.0
2009-11-17 12:58:00,1.70335,1.70355,1.7029,1.70295,131400000.0
2009-11-17 12:59:00,1.703,1.70315,1.7029,1.7031,188600000.0
2009-11-17 13:00:00,1.7031,1.70355,1.7029,1.7034,220300000.0
2009-11-17 13:01:00,1.70335,1.7035,1.70335,1.7034,123800000.0
2009-11-17 13:02:00,1.70335,1.70345,1.70325,1.70335,100000000.0
2009-11-17 13:03:00,1.70335,1.7034,1.7032,1.70325,136300000.0
2009-11-17 13:04:00,1.7033,1.7035,1.7029,1.7031,157200000.0
2009-11-17 13:05:00,1.7031,1.70315,1.70245,1.70255,229300000.0
2009-11-17 13:06:00,1.70255,1.70265,1.7015,1.70165,205400000.0
2009-11-17 13:07:00,1.70165,1.7018,1.70155,1.70165,112400000.0
2009-11-17 13:08:00,1.70165,1.7017,1.70105,1.7014,197100000.0
2009-11-17 13:09:00,1.7014,1.7017,1.70095,1.7017,189600000.0
2009-11-17 13:10:00,1.7016,1.702,1.7016,1.7018,177900000.0
2009-11-17 13:11:00,1.7018,1.7018,1.70125,1.70135,115400000.0
2009-11-17 13:12:00,1.70135,1.7023,1.70135,1.70225,240500000.0
2009-11-17 13:13:00,1.70225,1.7026,1.70165,1.7017,213700000.0
2009-11-17 13:14:00,1.70165,1.70205,1.7016,1.70195,151200000.0
2009-11-17 13:15:00,1.70195,1.70195,1.70125,1.70145,187400000.0
2009-11-17 13:16:00,1.7015,1.70155,1.7014,1.7015,126200000.0
2009-11-17 13:17:00,1.70155,1.70155,1.70135,1.70135,199800000.0
2009-11-17 13:18:00,1.7014,1.70195,1.70135,1.7017,172300000.0
2009-11-17 13:19:00,1.7017,1.70205,1.70165,1.70175,252500000.0
2009-11-17 13:20:00,1.70175,1.70215,1.70155,1.70215,256600000.0
2009-11-17 13:21:00,1.7021,1.7025,1.702,1.70235,224500000.0
2009-11-17 13:22:00,1.70235,1.7027,1.7023,1.70265,185800000.0
2009-11-17 13:23:00,1.70265,1.7028,1.7025,1.70265,233400000.0
2009-11-17 13:24:00,1.70265,1.70275,1.7022,1.70245,226600000.0
2009-11-17 13:25:00,1.70245,1.7025,1.7022,1.7024,217300000.0
2009-11-17 13:26:00,1.70245,1.70245,1.7018,1.70185,167600000.0
2009-11-17 13:27:00,1.70175,1.70255,1.7017,1.7023,217900000.0
2009-11-17 13:28:00,1.7023,1.70235,1.70195,1.70215,250600000.0
2009-11-17 13:29:00,1.7022,1.7023,1.702,1.70225,161500000.0
2009-11-17 13:30:00,1.70225,1.703,1.7022,1.7029,227100000.0
2009-11-17 13:31:00,1.70285,1.70305,1.7027,1.70285,94900000.0
2009-11-17 13:32:00,1.70285,1.703,1.70275,1.70275,200000000.0
2009-11-17 13:33:00,1.7028,1.70285,1.7026,1.70265,102600000.0
2009-11-17 13:34:00,1.70265,1.7027,1.7025,1.70255,152800000.0
2009-11-17 13:35:00,1.70255,1.70265,1.702,1.702,161900000.0
2009-11-17 13:36:00,1.702,1.7022,1.7018,1.702,229600000.0
2009-11-17 13:37:00,1.70195,1.70205,1.7017,1.7017,115800000.0
2009-11-17 13:38:00,1.7017,1.70205,1.7017,1.70195,99100000.0
2009-11-17 13:39:00,1.70195,1.702,1.7015,1.7017,142400000.0
2009-11-17 13:40:00,1.7017,1.70175,1.7015,1.70165,131800000.0
2009-11-17 13:41:00,1.70165,1.7019,1.7014,1.70155,195300000.0
2009-11-17 13:42:00,1.70155,1.70185,1.70155,1.70165,125900000.0
2009-11-17 13:43:00,1.70165,1.7018,1.70155,1.7016,141500000.0
2009-11-17 13:44:00,1.70165,1.70185,1.70165,1.7018,100900000.0
2009-11-17 13:45:00,1.7018,1.70185,1.7016,1.7017,160000000.0
2009-11-17 13:46:00,1.70165,1.70175,1.70155,1.70175,126200000.0
2009-11-17 13:47:00,1.70175,1.70175,1.7016,1.70165,89200000.0
2009-11-17 13:48:00,1.70165,1.7017,1.7015,1.7016,112700000.0
2009-11-17 13:49:00,1.7017,1.70185,1.70155,1.7016,110300000.0
2009-11-17 13:50:00,1.70165,1.70195,1.70165,1.70185,90500000.0
2009-11-17 13:51:00,1.7018,1.7019,1.7017,1.7019,44800000.0
2009-11-17 13:52:00,1.7019,1.7019,1.7013,1.7015,147200000.0
2009-11-17 13:53:00,1.7015,1.70175,1.7015,1.70175,183100000.0
2009-11-17 13:54:00,1.70175,1.70185,1.7016,1.7017,214200000.0
2009-11-17 13:55:00,1.7015,1.70185,1.70145,1.70155,181800000.0
2009-11-17 13:56:00,1.70165,1.70195,1.7015,1.70165,133700000.0
2009-11-17 13:57:00,1.70165,1.70185,1.7013,1.7014,229800000.0
2009-11-17 13:58:00,1.70135,1.70165,1.70115,1.7015,204400000.0
2009-11-17 13:59:00,1.7015,1.7015,1.70115,1.70125,159000000.0
2009-11-17 14:00:00,1.70125,1.70135,1.7005,1.70095,274800000.0
2009-11-17 14:01:00,1.70095,1.70125,1.7009,1.70115,247300000.0
2009-11-17 14:02:00,1.7011,1.70125,1.7009,1.7011,259000000.0
2009-11-17 14:03:00,1.7012,1.70145,1.70105,1.7012,271400000.0
2009-11-17 14:04:00,1.7012,1.7018,1.701,1.7018,222000000.0
2009-11-17 14:05:00,1.7017,1.7024,1.7017,1.70225,292700000.0
2009-11-17 14:06:00,1.70225,1.7023,1.70195,1.7021,187300000.0
2009-11-17 14:07:00,1.70215,1.7023,1.7019,1.70205,302300000.0
2009-11-17 14:08:00,1.70205,1.70335,1.70205,1.703,291900000.0
2009-11-17 14:09:00,1.7029,1.7036,1.70285,1.70345,271300000.0
2009-11-17 14:10:00,1.70345,1.704,1.70325,1.70355,328800000.0
2009-11-17 14:11:00,1.70355,1.70415,1.70355,1.7039,183000000.0
2009-11-17 14:12:00,1.70395,1.70405,1.70385,1.7039,133900000.0
2009-11-17 14:13:00,1.70385,1.7039,1.70345,1.7036,292600000.0
2009-11-17 14:14:00,1.7036,1.7039,1.70345,1.70385,268300000.0
2009-11-17 14:15:00,1.70375,1.70415,1.70355,1.7038,319200000.0
2009-11-17 14:16:00,1.7038,1.704,1.70335,1.7039,343400000.0
2009-11-17 14:17:00,1.7039,1.70465,1.70375,1.7044,283500000.0
2009-11-17 14:18:00,1.70445,1.7051,1.70435,1.7048,246900000.0
2009-11-17 14:19:00,1.7048,1.70495,1.70455,1.7048,177500000.0
2009-11-17 14:20:00,1.7048,1.70515,1.7047,1.70515,274300000.0
2009-11-17 14:21:00,1.7052,1.7052,1.7049,1.70505,197200000.0
2009-11-17 14:22:00,1.70505,1.7057,1.705,1.7054,325800000.0
2009-11-17 14:23:00,1.70545,1.7055,1.705,1.70505,212900000.0
2009-11-17 14:24:00,1.705,1.7052,1.7048,1.705,370000000.0
2009-11-17 14:25:00,1.7049,1.70495,1.70445,1.70465,290800000.0
2009-11-17 14:26:00,1.7046,1.7049,1.7042,1.7042,177200000.0
2009-11-17 14:27:00,1.70425,1.70515,1.7042,1.70505,212900000.0
2009-11-17 14:28:00,1.7051,1.7052,1.7048,1.705,303600000.0
2009-11-17 14:29:00,1.705,1.7051,1.7048,1.70505,216100000.0
2009-11-17 14:30:00,1.70505,1.70525,1.70475,1.70515,194600000.0
2009-11-17 14:31:00,1.70515,1.70515,1.70495,1.70515,120000000.0
2009-11-17 14:32:00,1.7051,1.7053,1.70495,1.7051,116800000.0
2009-11-17 14:33:00,1.70515,1.70535,1.70485,1.7049,184700000.0
2009-11-17 14:34:00,1.70495,1.70505,1.70475,1.70495,169600000.0
2009-11-17 14:35:00,1.70495,1.705,1.7043,1.70455,178500000.0
2009-11-17 14:36:00,1.70465,1.70475,1.70455,1.70455,95700000.0
2009-11-17 14:37:00,1.70455,1.70515,1.70455,1.7048,136700000.0
2009-11-17 14:38:00,1.70485,1.70545,1.7047,1.7053,174700000.0
2009-11-17 14:39:00,1.7053,1.70535,1.705,1.70535,205100000.0
2009-11-17 14:40:00,1.70535,1.70545,1.7051,1.7051,202700000.0
2009-11-17 14:41:00,1.7051,1.7051,1.7048,1.70485,203800000.0
2009-11-17 14:42:00,1.7048,1.7051,1.7048,1.70505,122100000.0
2009-11-17 14:43:00,1.70505,1.7052,1.70485,1.705,246400000.0
2009-11-17 14:44:00,1.705,1.70525,1.7045,1.7045,250300000.0
2009-11-17 14:45:00,1.7045,1.7046,1.70425,1.70435,170000000.0
2009-11-17 14:46:00,1.70435,1.70465,1.704,1.7043,173900000.0
2009-11-17 14:47:00,1.70425,1.70475,1.7041,1.7045,330200000.0
2009-11-17 14:48:00,1.70445,1.70495,1.7044,1.70485,184400000.0
2009-11-17 14:49:00,1.70485,1.70485,1.70435,1.7045,172200000.0
2009-11-17 14:50:00,1.7045,1.7048,1.70445,1.7048,119600000.0
2009-11-17 14:51:00,1.7047,1.70495,1.7045,1.70475,133700000.0
2009-11-17 14:52:00,1.70475,1.7049,1.7046,1.70465,92200000.0
2009-11-17 14:53:00,1.7047,1.70555,1.70455,1.7055,202900000.0
2009-11-17 14:54:00,1.70545,1.7057,1.7048,1.7049,328200000.0
2009-11-17 14:55:00,1.7049,1.7052,1.70465,1.70485,290200000.0
2009-11-17 14:56:00,1.70485,1.70545,1.70475,1.70505,311400000.0
2009-11-17 14:57:00,1.70505,1.70545,1.705,1.70525,236100000.0
2009-11-17 14:58:00,1.70515,1.70545,1.705,1.70505,167500000.0
2009-11-17 14:59:00,1.70515,1.70515,1.70435,1.70465,259400000.0
2009-11-17 15:00:00,1.7047,1.7048,1.70455,1.70475,252000000.0
2009-11-17 15:01:00,1.70475,1.70485,1.70475,1.70475,308700000.0
2009-11-17 15:02:00,1.70475,1.7048,1.7047,1.70475,81200000.0
2009-11-17 15:03:00,1.70475,1.70495,1.70475,1.70485,208100000.0
2009-11-17 15:04:00,1.7048,1.70485,1.70475,1.70475,177100000.0
2009-11-17 15:05:00,1.70475,1.705,1.70475,1.70475,185600000.0
2009-11-17 15:06:00,1.70475,1.7049,1.70475,1.7049,97900000.0
2009-11-17 15:07:00,1.7049,1.7049,1.70475,1.70475,151600000.0
2009-11-17 15:08:00,1.70475,1.70475,1.70445,1.70475,43400000.0
2009-11-17 15:09:00,1.70435,1.7048,1.70435,1.70475,100300000.0
2009-11-17 15:10:00,1.70475,1.70485,1.70465,1.70485,113400000.0
2009-11-17 15:11:00,1.70485,1.7049,1.7047,1.7047,158200000.0
2009-11-17 15:12:00,1.7047,1.70495,1.7047,1.70485,76000000.0
2009-11-17 15:13:00,1.70485,1.70515,1.7048,1.705,147300000.0
2009-11-17 15:14:00,1.70505,1.7055,1.70505,1.70525,191500000.0
2009-11-17 15:15:00,1.70525,1.70535,1.70495,1.70515,201600000.0
2009-11-17 15:16:00,1.70515,1.7053,1.705,1.70505,136600000.0
2009-11-17 15:17:00,1.705,1.7052,1.7049,1.7052,113100000.0
2009-11-17 15:18:00,1.7052,1.7053,1.705,1.70505,180300000.0
2009-11-17 15:19:00,1.7052,1.7054,1.705,1.70505,208400000.0
2009-11-17 15:20:00,1.70505,1.70545,1.7049,1.705,90200000.0
2009-11-17 15:21:00,1.70495,1.70515,1.70495,1.70505,124900000.0
2009-11-17 15:22:00,1.70505,1.70515,1.70495,1.7051,104900000.0
2009-11-17 15:23:00,1.7051,1.70555,1.70505,1.70505,156000000.0
2009-11-17 15:24:00,1.7052,1.70545,1.70495,1.7051,134000000.0
2009-11-17 15:25:00,1.7051,1.70525,1.7048,1.705,189300000.0
2009-11-17 15:26:00,1.70495,1.70505,1.70455,1.70465,209300000.0
2009-11-17 15:27:00,1.70455,1.70465,1.7043,1.70445,216100000.0
2009-11-17 15:28:00,1.70445,1.70455,1.7043,1.70455,78800000.0
2009-11-17 15:29:00,1.70455,1.7047,1.7041,1.7042,228300000.0
2009-11-17 15:30:00,1.7044,1.7047,1.7036,1.70435,217500000.0
2009-11-17 15:31:00,1.70435,1.70525,1.70405,1.705,215400000.0
2009-11-17 15:32:00,1.705,1.70525,1.7048,1.70495,275100000.0
2009-11-17 15:33:00,1.7051,1.7054,1.7046,1.70465,229600000.0
2009-11-17 15:34:00,1.7048,1.70525,1.7046,1.70525,199300000.0
2009-11-17 15:35:00,1.7052,1.7052,1.70455,1.70475,214800000.0
2009-11-17 15:36:00,1.70475,1.7048,1.7041,1.7041,241400000.0
2009-11-17 15:37:00,1.7041,1.70425,1.70395,1.7042,156000000.0
2009-11-17 15:38:00,1.70425,1.7045,1.7041,1.70415,150900000.0
2009-11-17 15:39:00,1.7041,1.7042,1.70355,1.70375,306300000.0
2009-11-17 15:40:00,1.7038,1.70465,1.7037,1.7044,283300000.0
2009-11-17 15:41:00,1.7044,1.70485,1.70435,1.7048,127700000.0
2009-11-17 15:42:00,1.70495,1.70515,1.7046,1.7049,154200000.0
2009-11-17 15:43:00,1.7049,1.705,1.7046,1.7048,185700000.0
2009-11-17 15:44:00,1.70475,1.70495,1.7046,1.70475,178900000.0
2009-11-17 15:45:00,1.70475,1.7049,1.7043,1.7047,146300000.0
2009-11-17 15:46:00,1.70465,1.7051,1.70465,1.7047,136100000.0
2009-11-17 15:47:00,1.7047,1.70495,1.7046,1.70495,100300000.0
2009-11-17 15:48:00,1.7049,1.70505,1.70475,1.7048,177400000.0
2009-11-17 15:49:00,1.7048,1.7051,1.70465,1.7048,195700000.0
2009-11-17 15:50:00,1.7048,1.7048,1.7046,1.7047,105200000.0
2009-11-17 15:51:00,1.7047,1.70485,1.70425,1.70425,126100000.0
2009-11-17 15:52:00,1.70425,1.7045,1.7041,1.7042,252500000.0
2009-11-17 15:53:00,1.7043,1.70445,1.70415,1.70445,207000000.0
2009-11-17 15:54:00,1.70445,1.70525,1.7044,1.705,250000000.0
2009-11-17 15:55:00,1.70495,1.705,1.70455,1.7047,173300000.0
2009-11-17 15:56:00,1.7047,1.70505,1.70435,1.705,210900000.0
2009-11-17 15:57:00,1.7051,1.70515,1.7047,1.70485,198800000.0
2009-11-17 15:58:00,1.70485,1.7053,1.70485,1.705,230200000.0
2009-11-17 15:59:00,1.70505,1.7053,1.70455,1.70465,193500000.0
2009-11-17 16:00:00,1.7047,1.70495,1.7046,1.70465,167500000.0
2009-11-17 16:01:00,1.70465,1.7049,1.7044,1.7048,258800000.0
2009-11-17 16:02:00,1.70485,1.70495,1.70445,1.70465,302800000.0
2009-11-17 16:03:00,1.70455,1.70485,1.70435,1.7045,216200000.0
2009-11-17 16:04:00,1.7045,1.7048,1.70435,1.7045,196900000.0
2009-11-17 16:05:00,1.70455,1.70495,1.70425,1.70475,213000000.0
2009-11-17 16:06:00,1.70465,1.70505,1.70455,1.70475,161600000.0
2009-11-17 16:07:00,1.70475,1.7048,1.70455,1.70455,136000000.0
2009-11-17 16:08:00,1.70455,1.70485,1.70435,1.7046,172100000.0
2009-11-17 16:09:00,1.70455,1.7048,1.70445,1.70475,164000000.0
2009-11-17 16:10:00,1.70475,1.7048,1.70445,1.7045,204800000.0
2009-11-17 16:11:00,1.7045,1.7046,1.70445,1.7045,111900000.0
2009-11-17 16:12:00,1.70445,1.70515,1.70445,1.705,186800000.0
2009-11-17 16:13:00,1.705,1.7051,1.7048,1.705,176300000.0
2009-11-17 16:14:00,1.70505,1.70505,1.7048,1.70495,138900000.0
2009-11-17 16:15:00,1.70495,1.70515,1.7047,1.7049,130600000.0
2009-11-17 16:16:00,1.70485,1.70565,1.70485,1.70555,170000000.0
2009-11-17 16:17:00,1.7055,1.7066,1.7055,1.7063,231500000.0
2009-11-17 16:18:00,1.7063,1.7065,1.7061,1.7064,176300000.0
2009-11-17 16:19:00,1.7064,1.7065,1.70585,1.706,231100000.0
2009-11-17 16:20:00,1.70605,1.7063,1.70595,1.7063,185400000.0
2009-11-17 16:21:00,1.7063,1.70645,1.7058,1.70595,153700000.0
2009-11-17 16:22:00,1.70595,1.706,1.70575,1.70575,95000000.0
2009-11-17 16:23:00,1.7058,1.7059,1.7055,1.7059,126400000.0
2009-11-17 16:24:00,1.70585,1.70615,1.7058,1.706,117800000.0
2009-11-17 16:25:00,1.706,1.706,1.70565,1.70585,110800000.0
2009-11-17 16:26:00,1.70585,1.7062,1.7058,1.70585,170900000.0
2009-11-17 16:27:00,1.7059,1.70615,1.70585,1.7059,180800000.0
2009-11-17 16:28:00,1.7059,1.70655,1.70585,1.7065,211800000.0
2009-11-17 16:29:00,1.70655,1.7068,1.7063,1.70635,220300000.0
2009-11-17 16:30:00,1.70635,1.7067,1.70635,1.70645,221700000.0
2009-11-17 16:31:00,1.7065,1.7067,1.70605,1.70615,245500000.0
2009-11-17 16:32:00,1.7061,1.70615,1.70565,1.70595,257900000.0
2009-11-17 16:33:00,1.70595,1.7063,1.7059,1.706,195800000.0
2009-11-17 16:34:00,1.706,1.70665,1.70595,1.7062,188800000.0
2009-11-17 16:35:00,1.70615,1.70685,1.7061,1.7068,210200000.0
2009-11-17 16:36:00,1.7068,1.70705,1.70655,1.70695,190000000.0
2009-11-17 16:37:00,1.707,1.70735,1.7066,1.70725,218600000.0
2009-11-17 16:38:00,1.7073,1.70735,1.707,1.7072,164100000.0
2009-11-17 16:39:00,1.7072,1.70725,1.7069,1.70705,166600000.0
2009-11-17 16:40:00,1.70705,1.70715,1.70635,1.7071,369700000.0
2009-11-17 16:41:00,1.707,1.70745,1.70695,1.70735,255500000.0
2009-11-17 16:42:00,1.70735,1.70735,1.7065,1.70655,270000000.0
2009-11-17 16:43:00,1.70655,1.70665,1.70635,1.7065,205600000.0
2009-11-17 16:44:00,1.7065,1.70655,1.7062,1.70625,227000000.0
2009-11-17 16:45:00,1.70635,1.7065,1.706,1.7063,208700000.0
2009-11-17 16:46:00,1.70635,1.7066,1.70595,1.706,277700000.0
2009-11-17 16:47:00,1.706,1.7066,1.70595,1.70635,337000000.0
2009-11-17 16:48:00,1.70635,1.70655,1.706,1.7064,278700000.0
2009-11-17 16:49:00,1.7064,1.70655,1.7061,1.7062,262900000.0
2009-11-17 16:50:00,1.70615,1.70635,1.70605,1.7062,243200000.0
2009-11-17 16:51:00,1.7062,1.70665,1.7061,1.7063,274200000.0
2009-11-17 16:52:00,1.70645,1.70645,1.70595,1.7062,222900000.0
2009-11-17 16:53:00,1.7062,1.70665,1.70615,1.70655,273100000.0
2009-11-17 16:54:00,1.70655,1.70745,1.7065,1.7072,297900000.0
2009-11-17 16:55:00,1.70715,1.7082,1.7071,1.708,298000000.0
2009-11-17 16:56:00,1.70795,1.70835,1.7077,1.70835,136900000.0
2009-11-17 16:57:00,1.7084,1.7089,1.708,1.7088,155800000.0
2009-11-17 16:58:00,1.70885,1.70885,1.7082,1.70825,108100000.0
2009-11-17 16:59:00,1.70825,1.70855,1.70795,1.7085,283700000.0
2009-11-17 17:00:00,1.7086,1.70885,1.70835,1.70885,276800000.0
2009-11-17 17:01:00,1.70895,1.70915,1.7086,1.7087,163200000.0
2009-11-17 17:02:00,1.7087,1.70885,1.7086,1.7088,215500000.0
2009-11-17 17:03:00,1.70875,1.70935,1.70865,1.70915,270000000.0
2009-11-17 17:04:00,1.70915,1.70935,1.70845,1.7085,243400000.0
2009-11-17 17:05:00,1.7085,1.70895,1.7085,1.70875,231500000.0
2009-11-17 17:06:00,1.70875,1.70915,1.70865,1.70875,236100000.0
2009-11-17 17:07:00,1.7087,1.7092,1.70865,1.70885,273300000.0
2009-11-17 17:08:00,1.7088,1.70895,1.70855,1.70855,306800000.0
2009-11-17 17:09:00,1.70855,1.7089,1.70845,1.7089,259600000.0
2009-11-17 17:10:00,1.7089,1.70945,1.70885,1.7091,322000000.0
2009-11-17 17:11:00,1.7091,1.70915,1.70855,1.7089,255400000.0
2009-11-17 17:12:00,1.7089,1.70905,1.7087,1.70885,107800000.0
2009-11-17 17:13:00,1.70895,1.7091,1.70865,1.70865,95300000.0
2009-11-17 17:14:00,1.70865,1.70885,1.7085,1.70855,112700000.0
2009-11-17 17:15:00,1.70855,1.70855,1.70825,1.7083,99800000.0
2009-11-17 17:16:00,1.7083,1.70855,1.70815,1.7083,110200000.0
2009-11-17 17:17:00,1.70825,1.7085,1.7079,1.7079,220300000.0
2009-11-17 17:18:00,1.70795,1.708,1.70745,1.7078,205300000.0
2009-11-17 17:19:00,1.7078,1.7078,1.7075,1.70755,145900000.0
2009-11-17 17:20:00,1.7076,1.7081,1.70755,1.7081,177400000.0
2009-11-17 17:21:00,1.70805,1.7086,1.70805,1.7085,157500000.0
2009-11-17 17:22:00,1.70855,1.70895,1.7084,1.7088,195000000.0
2009-11-17 17:23:00,1.7088,1.7089,1.70855,1.7088,193800000.0
2009-11-17 17:24:00,1.70875,1.709,1.7084,1.70895,265100000.0
2009-11-17 17:25:00,1.70895,1.709,1.7079,1.70805,268200000.0
2009-11-17 17:26:00,1.70805,1.70815,1.7077,1.708,240500000.0
2009-11-17 17:27:00,1.7081,1.7081,1.70765,1.70795,147700000.0
2009-11-17 17:28:00,1.70795,1.7085,1.7078,1.70845,185100000.0
2009-11-17 17:29:00,1.70845,1.70865,1.70845,1.70845,210300000.0
2009-11-17 17:30:00,1.70845,1.70885,1.7084,1.70885,190300000.0
2009-11-17 17:31:00,1.709,1.70935,1.7089,1.7091,201900000.0
2009-11-17 17:32:00,1.70915,1.7098,1.70895,1.70955,239900000.0
2009-11-17 17:33:00,1.7096,1.7105,1.70955,1.70985,292200000.0
2009-11-17 17:34:00,1.70985,1.7099,1.7093,1.7093,298600000.0
2009-11-17 17:35:00,1.7093,1.7095,1.7089,1.70915,286600000.0
2009-11-17 17:36:00,1.70915,1.7096,1.70905,1.7095,317700000.0
2009-11-17 17:37:00,1.70945,1.71035,1.70945,1.71025,365100000.0
2009-11-17 17:38:00,1.71025,1.71025,1.7098,1.7098,267600000.0
2009-11-17 17:39:00,1.7098,1.70995,1.7093,1.7095,323800000.0
2009-11-17 17:40:00,1.7095,1.70975,1.7091,1.7092,355400000.0
2009-11-17 17:41:00,1.70925,1.70955,1.70895,1.70895,318300000.0
2009-11-17 17:42:00,1.70905,1.70945,1.7089,1.7091,270100000.0
2009-11-17 17:43:00,1.70905,1.7092,1.7087,1.70885,274400000.0
2009-11-17 17:44:00,1.7089,1.7092,1.70875,1.70905,289700000.0
2009-11-17 17:45:00,1.70905,1.70915,1.7087,1.709,309200000.0
2009-11-17 17:46:00,1.709,1.70925,1.70875,1.7089,271600000.0
2009-11-17 17:47:00,1.70885,1.70995,1.70885,1.7099,305600000.0
2009-11-17 17:48:00,1.70995,1.71005,1.7093,1.70955,287200000.0
2009-11-17 17:49:00,1.7095,1.70975,1.70935,1.7094,210800000.0
2009-11-17 17:50:00,1.7095,1.7102,1.70945,1.7099,330000000.0
2009-11-17 17:51:00,1.70995,1.71005,1.7097,1.7099,346600000.0
2009-11-17 17:52:00,1.7099,1.71035,1.70955,1.71025,329500000.0
2009-11-17 17:53:00,1.71035,1.71075,1.70995,1.7101,348800000.0
2009-11-17 17:54:00,1.7101,1.7102,1.7096,1.7097,220400000.0
2009-11-17 17:55:00,1.7097,1.7102,1.70955,1.7098,220600000.0
2009-11-17 17:56:00,1.7098,1.71,1.7097,1.70995,247100000.0
2009-11-17 17:57:00,1.7099,1.7102,1.70975,1.71015,217800000.0
2009-11-17 17:58:00,1.71015,1.71025,1.70995,1.71005,198600000.0
2009-11-17 17:59:00,1.7101,1.71075,1.70995,1.71025,354400000.0
2009-11-17 18:00:00,1.7102,1.7107,1.71005,1.71035,366500000.0
2009-11-17 18:01:00,1.71035,1.7105,1.71015,1.71045,201900000.0
2009-11-17 18:02:00,1.71035,1.71045,1.71015,1.7102,201400000.0
2009-11-17 18:03:00,1.71015,1.71075,1.71015,1.7104,198100000.0
2009-11-17 18:04:00,1.7104,1.7104,1.7099,1.71,173300000.0
2009-11-17 18:05:00,1.71005,1.71035,1.70995,1.7103,215000000.0
2009-11-17 18:06:00,1.71015,1.71015,1.70945,1.70965,214800000.0
2009-11-17 18:07:00,1.70965,1.70975,1.7093,1.70945,331400000.0
2009-11-17 18:08:00,1.7094,1.70955,1.70905,1.7091,186900000.0
2009-11-17 18:09:00,1.7091,1.7091,1.7083,1.7085,274000000.0
2009-11-17 18:10:00,1.70845,1.709,1.7084,1.70885,212500000.0
2009-11-17 18:11:00,1.7088,1.7091,1.70875,1.709,250600000.0
2009-11-17 18:12:00,1.709,1.7099,1.70895,1.7098,200100000.0
2009-11-17 18:13:00,1.7098,1.70985,1.7094,1.7095,223000000.0
2009-11-17 18:14:00,1.7096,1.7096,1.7093,1.70935,157000000.0
2009-11-17 18:15:00,1.70935,1.7101,1.70935,1.70985,293600000.0
2009-11-17 18:16:00,1.70985,1.7099,1.70965,1.70985,245500000.0
2009-11-17 18:17:00,1.7098,1.70985,1.7095,1.70955,185900000.0
2009-11-17 18:18:00,1.70955,1.7098,1.7095,1.70965,220600000.0
2009-11-17 18:19:00,1.70965,1.70975,1.70945,1.7097,266000000.0
2009-11-17 18:20:00,1.7097,1.7099,1.70955,1.70975,228800000.0
2009-11-17 18:21:00,1.7097,1.70985,1.70935,1.70955,253100000.0
2009-11-17 18:22:00,1.70955,1.7097,1.70945,1.7096,345400000.0
2009-11-17 18:23:00,1.7096,1.70965,1.70935,1.7094,292800000.0
2009-11-17 18:24:00,1.7094,1.70955,1.7091,1.7093,222600000.0
2009-11-17 18:25:00,1.7093,1.70945,1.7091,1.70925,189700000.0
2009-11-17 18:26:00,1.7092,1.70945,1.70895,1.70935,237600000.0
2009-11-17 18:27:00,1.70905,1.7094,1.70905,1.70935,164800000.0
2009-11-17 18:28:00,1.70935,1.70955,1.70925,1.70945,158800000.0
2009-11-17 18:29:00,1.70945,1.70985,1.7093,1.70945,278400000.0
2009-11-17 18:30:00,1.70945,1.70955,1.709,1.7091,251000000.0
2009-11-17 18:31:00,1.7092,1.70925,1.70895,1.70895,194000000.0
2009-11-17 18:32:00,1.70895,1.7091,1.70835,1.70855,246900000.0
2009-11-17 18:33:00,1.70855,1.70855,1.70805,1.70845,222200000.0
2009-11-17 18:34:00,1.70845,1.7088,1.7083,1.7086,133700000.0
2009-11-17 18:35:00,1.70855,1.709,1.70855,1.7086,145400000.0
2009-11-17 18:36:00,1.7086,1.70875,1.70835,1.7086,181800000.0
2009-11-17 18:37:00,1.7086,1.7086,1.70815,1.70815,195000000.0
2009-11-17 18:38:00,1.7082,1.70825,1.70785,1.7079,253400000.0
2009-11-17 18:39:00,1.7079,1.7081,1.70755,1.70775,292800000.0
2009-11-17 18:40:00,1.70775,1.70865,1.70775,1.70815,247900000.0
2009-11-17 18:41:00,1.7082,1.7086,1.7081,1.70855,231200000.0
2009-11-17 18:42:00,1.70855,1.7091,1.7084,1.7091,193700000.0
2009-11-17 18:43:00,1.7091,1.70915,1.70885,1.70905,178599999.0
2009-11-17 18:44:00,1.70905,1.7091,1.70865,1.7091,286100000.0
2009-11-17 18:45:00,1.7091,1.7091,1.7083,1.70835,179800000.0
2009-11-17 18:46:00,1.7084,1.7096,1.7084,1.70875,264700000.0
2009-11-17 18:47:00,1.70875,1.7101,1.70875,1.7099,303600000.0
2009-11-17 18:48:00,1.7099,1.71015,1.7095,1.7097,262800000.0
2009-11-17 18:49:00,1.7097,1.7103,1.7097,1.7103,215400000.0
2009-11-17 18:50:00,1.7104,1.7112,1.7104,1.7108,338600000.0
2009-11-17 18:51:00,1.7108,1.71095,1.7104,1.7106,337900000.0
2009-11-17 18:52:00,1.7106,1.71095,1.7106,1.71075,338400000.0
2009-11-17 18:53:00,1.71075,1.71105,1.71065,1.71075,296100000.0
2009-11-17 18:54:00,1.71075,1.71075,1.7102,1.7102,281100000.0
2009-11-17 18:55:00,1.7102,1.71035,1.7099,1.71005,304300000.0
2009-11-17 18:56:00,1.71005,1.7102,1.70935,1.7094,296900000.0
2009-11-17 18:57:00,1.70935,1.70965,1.70855,1.70865,400000000.0
2009-11-17 18:58:00,1.70865,1.70905,1.70845,1.7089,264500000.0
2009-11-17 18:59:00,1.7089,1.709,1.70875,1.70885,168400000.0
2009-11-17 19:00:00,1.7089,1.70935,1.70885,1.7093,114400000.0
2009-11-17 19:01:00,1.70935,1.7094,1.70915,1.7092,133900000.0
2009-11-17 19:02:00,1.7092,1.7092,1.70835,1.7087,184200000.0
2009-11-17 19:03:00,1.7087,1.7087,1.7084,1.7085,119900000.0
2009-11-17 19:04:00,1.7085,1.7089,1.7082,1.7088,211100000.0
2009-11-17 19:05:00,1.7088,1.7089,1.7085,1.7088,93900000.0
2009-11-17 19:06:00,1.70875,1.7091,1.70875,1.70895,206400000.0
2009-11-17 19:07:00,1.70895,1.7091,1.7087,1.7088,214900000.0
2009-11-17 19:08:00,1.7089,1.70895,1.70865,1.7087,163400000.0
2009-11-17 19:09:00,1.70875,1.70875,1.7082,1.7085,214300000.0
2009-11-17 19:10:00,1.70845,1.70855,1.70815,1.70815,105900000.0
2009-11-17 19:11:00,1.7082,1.70835,1.70785,1.70795,212600000.0
2009-11-17 19:12:00,1.70795,1.70815,1.70775,1.70795,240600000.0
2009-11-17 19:13:00,1.70795,1.70805,1.70775,1.70785,174500000.0
2009-11-17 19:14:00,1.7079,1.70815,1.70775,1.7081,243100000.0
2009-11-17 19:15:00,1.70805,1.7082,1.7078,1.70815,117500000.0
2009-11-17 19:16:00,1.7081,1.70855,1.70805,1.7084,244100000.0
2009-11-17 19:17:00,1.7084,1.7084,1.708,1.70805,106600000.0
2009-11-17 19:18:00,1.70815,1.7082,1.70805,1.7081,102200000.0
2009-11-17 19:19:00,1.7081,1.7084,1.7081,1.7082,36600000.0
2009-11-17 19:20:00,1.7082,1.7083,1.70815,1.7083,83600000.0
2009-11-17 19:21:00,1.7083,1.7084,1.70825,1.7084,61800000.0
2009-11-17 19:22:00,1.7083,1.7088,1.7083,1.7088,136300000.0
2009-11-17 19:23:00,1.70875,1.70895,1.70835,1.70865,211500000.0
2009-11-17 19:24:00,1.70865,1.7089,1.70825,1.70875,248200000.0
2009-11-17 19:25:00,1.70875,1.7089,1.7085,1.70885,302900000.0
2009-11-17 19:26:00,1.70885,1.70905,1.70865,1.70865,256100000.0
2009-11-17 19:27:00,1.7087,1.70885,1.70825,1.70825,181400000.0
2009-11-17 19:28:00,1.70825,1.70875,1.70805,1.70805,116600000.0
2009-11-17 19:29:00,1.7081,1.70855,1.7081,1.7085,130800000.0
2009-11-17 19:30:00,1.70845,1.70865,1.70835,1.70865,174500000.0
2009-11-17 19:31:00,1.70865,1.7088,1.70855,1.7087,66300000.0
2009-11-17 19:32:00,1.7087,1.7092,1.70865,1.709,221500000.0
2009-11-17 19:33:00,1.70905,1.70905,1.7089,1.7089,102000000.0
2009-11-17 19:34:00,1.70885,1.7091,1.70885,1.709,269900000.0
2009-11-17 19:35:00,1.709,1.70915,1.709,1.70905,140000000.0
2009-11-17 19:36:00,1.70905,1.7094,1.70895,1.70935,197500000.0
2009-11-17 19:37:00,1.70935,1.70935,1.70915,1.70925,67400000.0
2009-11-17 19:38:00,1.70925,1.7094,1.70905,1.7092,132000000.0
2009-11-17 19:39:00,1.7092,1.7092,1.70895,1.70905,117900000.0
2009-11-17 19:40:00,1.7091,1.70935,1.70905,1.70935,256700000.0
2009-11-17 19:41:00,1.70935,1.70945,1.709,1.70905,158300000.0
2009-11-17 19:42:00,1.709,1.7097,1.709,1.7095,294000000.0
2009-11-17 19:43:00,1.7096,1.7097,1.70945,1.7096,196300000.0
2009-11-17 19:44:00,1.7096,1.7096,1.70935,1.70935,139100000.0
2009-11-17 19:45:00,1.7094,1.7094,1.70915,1.70935,94700000.0
2009-11-17 19:46:00,1.7093,1.7096,1.70915,1.7096,113300000.0
2009-11-17 19:47:00,1.7096,1.71005,1.7096,1.70995,237300000.0
2009-11-17 19:48:00,1.70995,1.71015,1.70975,1.70995,218900000.0
2009-11-17 19:49:00,1.7099,1.71015,1.70985,1.70985,162900000.0
2009-11-17 19:50:00,1.70985,1.71005,1.7098,1.70985,361800000.0
2009-11-17 19:51:00,1.7099,1.7099,1.70965,1.70965,249300000.0
2009-11-17 19:52:00,1.70965,1.70975,1.7096,1.70965,79700000.0
2009-11-17 19:53:00,1.70965,1.70995,1.70965,1.70975,162500000.0
2009-11-17 19:54:00,1.70975,1.7101,1.70975,1.70995,230200000.0
2009-11-17 19:55:00,1.71,1.71,1.70965,1.70965,272800000.0
2009-11-17 19:56:00,1.70965,1.71005,1.70965,1.7098,306700000.0
2009-11-17 19:57:00,1.7098,1.7098,1.70965,1.70965,177100000.0
2009-11-17 19:58:00,1.70965,1.7098,1.70965,1.70975,129200000.0
2009-11-17 19:59:00,1.70975,1.7098,1.7096,1.7096,165000000.0
2009-11-17 20:00:00,1.7096,1.7098,1.70945,1.7097,173700000.0
2009-11-17 20:01:00,1.70975,1.7098,1.7094,1.7095,241800000.0
2009-11-17 20:02:00,1.7095,1.7098,1.7095,1.70965,147700000.0
2009-11-17 20:03:00,1.7096,1.7097,1.70955,1.7097,187000000.0
2009-11-17 20:04:00,1.7097,1.7097,1.70965,1.7097,95400000.0
2009-11-17 20:05:00,1.7097,1.7098,1.70955,1.70965,233300000.0
2009-11-17 20:06:00,1.70965,1.70985,1.70965,1.70965,247000000.0
2009-11-17 20:07:00,1.70965,1.71015,1.70955,1.7101,326900000.0
2009-11-17 20:08:00,1.7101,1.7105,1.71,1.7101,213700000.0
2009-11-17 20:09:00,1.71005,1.71015,1.71,1.71,121900000.0
2009-11-17 20:10:00,1.71,1.7102,1.71,1.7101,121700000.0
2009-11-17 20:11:00,1.71005,1.71025,1.71005,1.71015,158200000.0
2009-11-17 20:12:00,1.7102,1.7105,1.71015,1.7103,241800000.0
2009-11-17 20:13:00,1.7103,1.71055,1.7103,1.7104,208600000.0
2009-11-17 20:14:00,1.7104,1.71065,1.71035,1.71065,164100000.0
2009-11-17 20:15:00,1.71065,1.71085,1.71035,1.7104,252000000.0
2009-11-17 20:16:00,1.7104,1.7105,1.71035,1.7104,147300000.0
2009-11-17 20:17:00,1.7104,1.71045,1.71035,1.71035,107500000.0
2009-11-17 20:18:00,1.7103,1.7105,1.71025,1.7103,126300000.0
2009-11-17 20:19:00,1.71025,1.7104,1.71005,1.7101,170300000.0
2009-11-17 20:20:00,1.7101,1.7102,1.7099,1.71,159500000.0
2009-11-17 20:21:00,1.71,1.71,1.70845,1.7087,362100000.0
2009-11-17 20:22:00,1.7087,1.7093,1.7087,1.7093,481600000.0
2009-11-17 20:23:00,1.70925,1.7094,1.70925,1.7094,235100000.0
2009-11-17 20:24:00,1.70935,1.70965,1.7092,1.7096,112900000.0
2009-11-17 20:25:00,1.70965,1.70975,1.7094,1.7097,157100000.0
2009-11-17 20:26:00,1.7096,1.7101,1.7096,1.7099,86900000.0
2009-11-17 20:27:00,1.70985,1.70995,1.7098,1.70985,84300000.0
2009-11-17 20:28:00,1.70995,1.7101,1.70955,1.7096,109200000.0
2009-11-17 20:29:00,1.70955,1.70975,1.7094,1.70965,121000000.0
2009-11-17 20:30:00,1.70965,1.70965,1.70925,1.70925,121300000.0
2009-11-17 20:31:00,1.7093,1.70945,1.70925,1.70935,170900000.0
2009-11-17 20:32:00,1.7093,1.7096,1.7093,1.7095,55600000.0
2009-11-17 20:33:00,1.70955,1.70955,1.7092,1.7092,53100000.0
2009-11-17 20:34:00,1.7092,1.7093,1.70895,1.709,111100000.0
2009-11-17 20:35:00,1.70905,1.70905,1.7088,1.709,237800000.0
2009-11-17 20:36:00,1.709,1.7091,1.7089,1.70905,69400000.0
2009-11-17 20:37:00,1.7091,1.70915,1.709,1.709,99100000.0
2009-11-17 20:38:00,1.70905,1.70905,1.70885,1.7089,47700000.0
2009-11-17 20:39:00,1.70885,1.70905,1.70865,1.7087,141400000.0
2009-11-17 20:40:00,1.70865,1.70875,1.7084,1.70845,48600000.0
2009-11-17 20:41:00,1.7085,1.7086,1.70835,1.7085,99400000.0
2009-11-17 20:42:00,1.70845,1.7085,1.70785,1.7081,137200000.0
2009-11-17 20:43:00,1.7081,1.7082,1.70785,1.7079,111100000.0
2009-11-17 20:44:00,1.7079,1.7082,1.70765,1.708,119100000.0
2009-11-17 20:45:00,1.708,1.70825,1.708,1.70825,107400000.0
2009-11-17 20:46:00,1.70825,1.70865,1.70825,1.7086,101800000.0
2009-11-17 20:47:00,1.7086,1.7086,1.7078,1.70795,217900000.0
2009-11-17 20:48:00,1.70795,1.708,1.70785,1.70785,85100000.0
2009-11-17 20:49:00,1.7078,1.7084,1.7078,1.7081,229100000.0
2009-11-17 20:50:00,1.7081,1.7083,1.708,1.70825,300400000.0
2009-11-17 20:51:00,1.70825,1.70825,1.70785,1.70795,180500000.0
2009-11-17 20:52:00,1.70795,1.70805,1.7078,1.70785,75700000.0
2009-11-17 20:53:00,1.70785,1.7082,1.7077,1.70805,157700000.0
2009-11-17 20:54:00,1.70805,1.70835,1.70795,1.70825,151500000.0
2009-11-17 20:55:00,1.7082,1.70855,1.7079,1.70845,199000000.0
2009-11-17 20:56:00,1.70845,1.7085,1.7082,1.7082,114900000.0
2009-11-17 20:57:00,1.7082,1.7082,1.7078,1.70785,90800000.0
2009-11-17 20:58:00,1.7079,1.70835,1.7079,1.7083,137400000.0
2009-11-17 20:59:00,1.7083,1.7084,1.70825,1.7084,113100000.0
2009-11-17 21:00:00,1.7084,1.70845,1.7082,1.7084,92700000.0
2009-11-17 21:01:00,1.7084,1.70865,1.70825,1.7085,187500000.0
2009-11-17 21:02:00,1.7084,1.70855,1.70825,1.70855,139600000.0
2009-11-17 21:03:00,1.70855,1.7087,1.70835,1.70845,105000000.0
2009-11-17 21:04:00,1.7085,1.70875,1.7085,1.70875,51600000.0
2009-11-17 21:05:00,1.70875,1.7091,1.70865,1.709,235900000.0
2009-11-17 21:06:00,1.709,1.7091,1.70885,1.709,138700000.0
2009-11-17 21:07:00,1.709,1.7091,1.7088,1.70885,101800000.0
2009-11-17 21:08:00,1.70885,1.70895,1.7086,1.70895,150500000.0
2009-11-17 21:09:00,1.70895,1.7092,1.70885,1.70915,121400000.0
2009-11-17 21:10:00,1.7091,1.7093,1.70905,1.7092,232300000.0
2009-11-17 21:11:00,1.70925,1.70945,1.7092,1.7094,68700000.0
2009-11-17 21:12:00,1.7094,1.70955,1.70915,1.70945,218200000.0
2009-11-17 21:13:00,1.7095,1.7096,1.7093,1.70955,105700000.0
2009-11-17 21:14:00,1.70955,1.70955,1.70935,1.7095,88400000.0
2009-11-17 21:15:00,1.70945,1.7095,1.70875,1.7089,223100000.0
2009-11-17 21:16:00,1.70885,1.7091,1.7086,1.7086,163300000.0
2009-11-17 21:17:00,1.7086,1.7088,1.70845,1.70855,155700000.0
2009-11-17 21:18:00,1.70855,1.70865,1.70845,1.7086,98000000.0
2009-11-17 21:19:00,1.7086,1.70875,1.7083,1.7083,145000000.0
2009-11-17 21:20:00,1.70835,1.7089,1.70835,1.70875,201200000.0
2009-11-17 21:21:00,1.70875,1.709,1.7087,1.7089,122400000.0
2009-11-17 21:22:00,1.7089,1.709,1.7088,1.70895,78800000.0
2009-11-17 21:23:00,1.70895,1.709,1.70885,1.70885,58300000.0
2009-11-17 21:24:00,1.7089,1.70905,1.70885,1.70905,133300000.0
2009-11-17 21:25:00,1.70885,1.70895,1.70885,1.70895,48400000.0
2009-11-17 21:26:00,1.7089,1.70895,1.7086,1.7086,50200000.0
2009-11-17 21:27:00,1.7086,1.7086,1.70845,1.70845,117600000.0
2009-11-17 21:28:00,1.7085,1.70875,1.7085,1.7086,63000000.0
2009-11-17 21:29:00,1.7086,1.70865,1.7083,1.70855,143900000.0
2009-11-17 21:30:00,1.7085,1.7085,1.70835,1.70845,46900000.0
2009-11-17 21:31:00,1.70845,1.70895,1.70845,1.7089,97400000.0
2009-11-17 21:32:00,1.7089,1.70915,1.7088,1.70905,134800000.0
2009-11-17 21:33:00,1.709,1.7091,1.70885,1.709,91900000.0
2009-11-17 21:34:00,1.709,1.70915,1.70875,1.70915,155000000.0
2009-11-17 21:35:00,1.70915,1.70925,1.70905,1.70905,128400000.0
2009-11-17 21:36:00,1.7091,1.70915,1.70905,1.70915,45000000.0
2009-11-17 21:37:00,1.70925,1.70925,1.7091,1.70915,48000000.0
2009-11-17 21:38:00,1.70915,1.70915,1.7089,1.709,106600000.0
2009-11-17 21:39:00,1.709,1.70905,1.7089,1.709,69200000.0
2009-11-17 21:40:00,1.70905,1.70905,1.7088,1.70885,131100000.0
2009-11-17 21:41:00,1.7088,1.70905,1.70865,1.7087,119500000.0
2009-11-17 21:42:00,1.7088,1.7091,1.70865,1.70905,222300000.0
2009-11-17 21:43:00,1.70905,1.7092,1.70875,1.7089,175000000.0
2009-11-17 21:44:00,1.7089,1.7093,1.7089,1.7092,172200000.0
2009-11-17 21:45:00,1.7093,1.7093,1.70905,1.7091,363300000.0
2009-11-17 21:46:00,1.7091,1.70925,1.7089,1.7091,288400000.0
2009-11-17 21:47:00,1.7091,1.7093,1.70905,1.7092,130200000.0
2009-11-17 21:48:00,1.70925,1.70925,1.7091,1.70915,202600000.0
2009-11-17 21:49:00,1.70915,1.7092,1.70905,1.7091,82100000.0
2009-11-17 21:50:00,1.7091,1.70915,1.7088,1.709,130800000.0
2009-11-17 21:51:00,1.709,1.7092,1.70875,1.70905,167600000.0
2009-11-17 21:52:00,1.70905,1.7095,1.70895,1.70925,269800000.0
2009-11-17 21:53:00,1.70925,1.70955,1.70925,1.70945,215800000.0
2009-11-17 21:54:00,1.70945,1.7096,1.70915,1.7092,193200000.0
2009-11-17 21:55:00,1.7092,1.7092,1.70865,1.7087,186700000.0
2009-11-17 21:56:00,1.7086,1.70885,1.7085,1.7088,96300000.0
2009-11-17 21:57:00,1.70885,1.7091,1.70885,1.709,99900000.0
2009-11-17 21:58:00,1.709,1.709,1.7089,1.709,58600000.0
2009-11-17 21:59:00,1.70895,1.70915,1.7088,1.70905,156700000.0
2009-11-17 22:00:00,1.70905,1.7091,1.7086,1.7086,248000000.0
2009-11-17 22:01:00,1.70865,1.70875,1.70845,1.7085,197700000.0
2009-11-17 22:02:00,1.7085,1.7086,1.7084,1.70855,161300000.0
2009-11-17 22:03:00,1.7085,1.70865,1.7084,1.70865,133100000.0
2009-11-17 22:04:00,1.7086,1.70885,1.70855,1.70855,163700000.0
2009-11-17 22:05:00,1.7085,1.70865,1.7082,1.7083,135600000.0
2009-11-17 22:06:00,1.7083,1.70865,1.7082,1.70855,201100000.0
2009-11-17 22:07:00,1.7085,1.7088,1.7084,1.70865,202700000.0
2009-11-17 22:08:00,1.70865,1.70875,1.7085,1.70855,132500000.0
2009-11-17 22:09:00,1.70855,1.709,1.7085,1.709,216200000.0
2009-11-17 22:10:00,1.709,1.709,1.7087,1.7087,209300000.0
2009-11-17 22:11:00,1.7088,1.70905,1.7088,1.709,112800000.0
2009-11-17 22:12:00,1.7091,1.7091,1.70885,1.7089,71600000.0
2009-11-17 22:13:00,1.70895,1.70895,1.7085,1.7085,128100000.0
2009-11-17 22:14:00,1.7085,1.70875,1.7085,1.7086,72000000.0
2009-11-17 22:15:00,1.70855,1.7086,1.7085,1.7086,185500000.0
2009-11-17 22:16:00,1.70855,1.70865,1.70835,1.70865,215500000.0
2009-11-17 22:17:00,1.70865,1.70875,1.70835,1.7085,130400000.0
2009-11-17 22:18:00,1.7085,1.70855,1.7084,1.70855,42400000.0
2009-11-17 22:19:00,1.70855,1.70865,1.70845,1.7086,38400000.0
2009-11-17 22:20:00,1.70855,1.70865,1.70845,1.70865,58100000.0
2009-11-17 22:21:00,1.7086,1.7087,1.7086,1.7086,45000000.0
2009-11-17 22:22:00,1.70865,1.70865,1.7086,1.7086,66700000.0
2009-11-17 22:23:00,1.7086,1.70865,1.7084,1.70855,160800000.0
2009-11-17 22:24:00,1.70855,1.70865,1.7085,1.70865,152800000.0
2009-11-17 22:25:00,1.70865,1.70865,1.70845,1.70865,132800000.0
2009-11-17 22:26:00,1.70865,1.70865,1.7085,1.70855,166900000.0
2009-11-17 22:27:00,1.70855,1.70855,1.7084,1.70845,237400000.0
2009-11-17 22:28:00,1.70845,1.7086,1.70835,1.7084,98800000.0
2009-11-17 22:29:00,1.7084,1.7085,1.70815,1.70835,160400000.0
2009-11-17 22:30:00,1.7083,1.70835,1.7079,1.7081,156200000.0
2009-11-17 22:31:00,1.7082,1.7085,1.70815,1.70845,91200000.0
2009-11-17 22:32:00,1.70845,1.70865,1.7082,1.70855,197000000.0
2009-11-17 22:33:00,1.70855,1.70855,1.7082,1.70835,192300000.0
2009-11-17 22:34:00,1.70835,1.7084,1.70825,1.70835,137900000.0
2009-11-17 22:35:00,1.70835,1.7084,1.70815,1.70815,104100000.0
2009-11-17 22:36:00,1.7082,1.7083,1.70815,1.7082,95700000.0
2009-11-17 22:37:00,1.70825,1.70875,1.70825,1.70855,188200000.0
2009-11-17 22:38:00,1.70855,1.70875,1.70855,1.70875,96000000.0
2009-11-17 22:39:00,1.7088,1.70885,1.7087,1.70875,81000000.0
2009-11-17 22:40:00,1.7088,1.7088,1.70855,1.70865,403800000.0
2009-11-17 22:41:00,1.70865,1.7088,1.7086,1.7086,170100000.0
2009-11-17 22:42:00,1.70865,1.7088,1.7086,1.70875,172100000.0
2009-11-17 22:43:00,1.7087,1.7089,1.70865,1.7088,123700000.0
2009-11-17 22:44:00,1.70885,1.7091,1.70875,1.7089,244900000.0
2009-11-17 22:45:00,1.7088,1.709,1.7087,1.7089,313900000.0
2009-11-17 22:46:00,1.7089,1.70905,1.70885,1.709,253400000.0
2009-11-17 22:47:00,1.709,1.70915,1.70885,1.70895,338500000.0
2009-11-17 22:48:00,1.70895,1.70935,1.7089,1.70915,255100000.0
2009-11-17 22:49:00,1.70915,1.70955,1.70905,1.70945,294200000.0
2009-11-17 22:50:00,1.7094,1.7096,1.70915,1.7094,137700000.0
2009-11-17 22:51:00,1.70945,1.7095,1.70895,1.70905,147600000.0
2009-11-17 22:52:00,1.709,1.70905,1.7087,1.70895,131300000.0
2009-11-17 22:53:00,1.709,1.70925,1.70895,1.70925,131100000.0
2009-11-17 22:54:00,1.70925,1.70925,1.70905,1.7091,64700000.0
2009-11-17 22:55:00,1.7091,1.7092,1.70885,1.70895,135100000.0
2009-11-17 22:56:00,1.70895,1.70905,1.70885,1.70895,173300000.0
2009-11-17 22:57:00,1.7089,1.70895,1.7087,1.7087,107600000.0
2009-11-17 22:58:00,1.7087,1.70875,1.70865,1.70875,66900000.0
2009-11-17 22:59:00,1.70875,1.70885,1.70865,1.7087,62000000.0
2009-11-17 23:00:00,1.70885,1.70885,1.7086,1.7087,77900000.0
2009-11-17 23:01:00,1.7087,1.70885,1.7086,1.7088,73000000.0
2009-11-17 23:02:00,1.70885,1.7089,1.70875,1.7089,51600000.0
2009-11-17 23:03:00,1.70885,1.70895,1.70875,1.70895,34600000.0
2009-11-17 23:04:00,1.70895,1.7091,1.7087,1.7088,43900000.0
2009-11-17 23:05:00,1.7088,1.70885,1.70875,1.7088,26600000.0
2009-11-17 23:06:00,1.7088,1.70895,1.70875,1.70885,36600000.0
2009-11-17 23:07:00,1.7088,1.7088,1.7086,1.7087,36600000.0
2009-11-17 23:08:00,1.70875,1.7088,1.70875,1.7088,19800000.0
2009-11-17 23:09:00,1.7088,1.7088,1.7086,1.7087,41100000.0
2009-11-17 23:10:00,1.7087,1.7087,1.7086,1.70865,52000000.0
2009-11-17 23:11:00,1.70865,1.70865,1.7086,1.70865,12000000.0
2009-11-17 23:12:00,1.7087,1.7087,1.70855,1.70855,34000000.0
2009-11-17 23:13:00,1.70865,1.70885,1.7086,1.7086,41200000.0
2009-11-17 23:14:00,1.70865,1.7087,1.7086,1.70865,42600000.0
2009-11-17 23:15:00,1.7087,1.70875,1.70865,1.70875,86500000.0
2009-11-17 23:16:00,1.7087,1.70875,1.70865,1.7087,26000000.0
2009-11-17 23:17:00,1.70865,1.70875,1.70865,1.7087,30300000.0
2009-11-17 23:18:00,1.70875,1.70885,1.7086,1.70885,50300000.0
2009-11-17 23:19:00,1.7088,1.70905,1.7086,1.70905,127700000.0
2009-11-17 23:20:00,1.70905,1.70905,1.7087,1.7088,32100000.0
2009-11-17 23:21:00,1.70885,1.70915,1.7088,1.70915,71000000.0
2009-11-17 23:22:00,1.70915,1.7093,1.7091,1.7091,32000000.0
2009-11-17 23:23:00,1.70915,1.70915,1.70905,1.7091,33600000.0
2009-11-17 23:24:00,1.70905,1.70905,1.70865,1.70885,97200000.0
2009-11-17 23:25:00,1.70885,1.7089,1.70875,1.7088,24200000.0
2009-11-17 23:26:00,1.7088,1.7088,1.7087,1.7088,17200000.0
2009-11-17 23:27:00,1.7088,1.709,1.7088,1.709,30800000.0
2009-11-17 23:28:00,1.709,1.70905,1.7089,1.70895,17700000.0
2009-11-17 23:29:00,1.7089,1.709,1.70865,1.7087,64000000.0
2009-11-17 23:30:00,1.70865,1.7087,1.70865,1.70865,160000000.0
2009-11-17 23:31:00,1.70865,1.7087,1.70865,1.70865,80200000.0
2009-11-17 23:32:00,1.70865,1.7087,1.70865,1.70865,50700000.0
2009-11-17 23:33:00,1.70865,1.70875,1.70865,1.7087,56400000.0
2009-11-17 23:34:00,1.70865,1.70865,1.70865,1.70865,7000000.0
2009-11-17 23:35:00,1.70855,1.70885,1.70855,1.70885,18900000.0
2009-11-17 23:36:00,1.70885,1.70885,1.7088,1.7088,16600000.0
2009-11-17 23:37:00,1.70875,1.7088,1.7087,1.70875,16000000.0
2009-11-17 23:38:00,1.70875,1.70885,1.70865,1.7087,42900000.0
2009-11-17 23:39:00,1.7087,1.7088,1.7086,1.70875,40400000.0
2009-11-17 23:40:00,1.70875,1.7089,1.70865,1.70865,55000000.0
2009-11-17 23:41:00,1.7087,1.70875,1.70855,1.70865,45400000.0
2009-11-17 23:42:00,1.70855,1.7087,1.7082,1.7082,114600000.0
2009-11-17 23:43:00,1.7083,1.70845,1.7082,1.7083,42300000.0
2009-11-17 23:44:00,1.7083,1.70835,1.70825,1.7083,35000000.0
2009-11-17 23:45:00,1.70825,1.70835,1.7079,1.708,52300000.0
2009-11-17 23:46:00,1.708,1.7082,1.708,1.70805,68500000.0
2009-11-17 23:47:00,1.7081,1.70825,1.7081,1.7082,83700000.0
2009-11-17 23:48:00,1.70825,1.7083,1.7082,1.7083,20600000.0
2009-11-17 23:49:00,1.7084,1.70855,1.7083,1.7085,37400000.0
2009-11-17 23:50:00,1.70825,1.70845,1.70785,1.7079,44300000.0
2009-11-17 23:51:00,1.7079,1.708,1.70785,1.708,41900000.0
2009-11-17 23:52:00,1.708,1.70805,1.70795,1.708,7000000.0
2009-11-17 23:53:00,1.708,1.70805,1.70795,1.708,13000000.0
2009-11-17 23:54:00,1.708,1.70845,1.70795,1.7081,97300000.0
2009-11-17 23:55:00,1.7081,1.7081,1.7079,1.7079,91500000.0
2009-11-17 23:56:00,1.7079,1.7082,1.70785,1.7081,62200000.0
2009-11-17 23:57:00,1.708,1.70825,1.708,1.70815,49900000.0
2009-11-17 23:58:00,1.70815,1.7082,1.70795,1.7081,71200000.0
2009-11-17 23:59:00,1.7081,1.70815,1.70775,1.70785,114400000.0
2009-11-18 00:00:00,1.7079,1.70815,1.7079,1.708,34000000.0
2009-11-18 00:01:00,1.708,1.7084,1.7079,1.70805,26200000.0
2009-11-18 00:02:00,1.708,1.70825,1.70795,1.70825,10900000.0
2009-11-18 00:03:00,1.7083,1.70845,1.70815,1.70845,23000000.0
2009-11-18 00:04:00,1.70845,1.70845,1.70795,1.708,34800000.0
2009-11-18 00:05:00,1.70795,1.7084,1.7077,1.70805,56000000.0
2009-11-18 00:06:00,1.7081,1.70815,1.7078,1.70805,9700000.0
2009-11-18 00:07:00,1.708,1.708,1.7077,1.7079,10400000.0
2009-11-18 00:08:00,1.70785,1.70805,1.70785,1.70805,5600000.0
2009-11-18 00:09:00,1.708,1.70805,1.708,1.70805,7800000.0
2009-11-18 00:10:00,1.708,1.70835,1.708,1.70815,31000000.0
2009-11-18 00:11:00,1.7081,1.7081,1.70765,1.70775,30400000.0
2009-11-18 00:12:00,1.70775,1.7081,1.7077,1.70805,49500000.0
2009-11-18 00:13:00,1.7081,1.70825,1.708,1.70825,15000000.0
2009-11-18 00:14:00,1.70825,1.70825,1.70825,1.70825,1000000.0
2009-11-18 00:15:00,1.7083,1.70845,1.7083,1.70845,9000000.0
2009-11-18 00:16:00,1.70845,1.7086,1.70835,1.70845,31300000.0
2009-11-18 00:17:00,1.70845,1.70845,1.7084,1.70845,12900000.0
2009-11-18 00:18:00,1.70845,1.70845,1.70835,1.70835,23300000.0
2009-11-18 00:19:00,1.7083,1.7083,1.7083,1.7083,2000000.0
2009-11-18 00:20:00,1.70806,1.70806,1.70718,1.70781,58300000.0
2009-11-18 00:21:00,1.7076,1.70781,1.70715,1.70775,86300000.0
2009-11-18 00:22:00,1.7079,1.70799,1.70763,1.70789,126100000.0
2009-11-18 00:23:00,1.7077,1.70786,1.7071,1.70743,121500000.0
2009-11-18 00:24:00,1.70751,1.70781,1.70739,1.70739,79800000.0
2009-11-18 00:25:00,1.7077,1.70783,1.70693,1.70748,42500000.0
2009-11-18 00:26:00,1.70742,1.70783,1.70715,1.70778,67800000.0
2009-11-18 00:27:00,1.70789,1.7079,1.70746,1.70786,57500000.0
2009-11-18 00:28:00,1.70746,1.70772,1.70715,1.70739,50600000.0
2009-11-18 00:29:00,1.70775,1.70785,1.7072,1.7075,30500000.0
2009-11-18 00:30:00,1.70796,1.708,1.7074,1.70763,15500000.0
2009-11-18 00:31:00,1.70795,1.708,1.70734,1.70757,14000000.0
2009-11-18 00:32:00,1.7079,1.70795,1.70703,1.70703,28800000.0
2009-11-18 00:33:00,1.70756,1.70777,1.70714,1.70757,43300000.0
2009-11-18 00:34:00,1.70786,1.70786,1.70703,1.70742,49200000.0
2009-11-18 00:35:00,1.70715,1.70763,1.70665,1.70737,97100000.0
2009-11-18 00:36:00,1.70735,1.70754,1.7067,1.70741,120300000.0
2009-11-18 00:37:00,1.7076,1.70765,1.70677,1.7074,39000000.0
2009-11-18 00:38:00,1.70725,1.70765,1.70689,1.70763,63600000.0
2009-11-18 00:39:00,1.70775,1.70793,1.7074,1.70779,31500000.0
2009-11-18 00:40:00,1.70804,1.70809,1.70739,1.70794,75900000.0
2009-11-18 00:41:00,1.70744,1.70786,1.70634,1.7073,86500000.0
2009-11-18 00:42:00,1.70713,1.70741,1.70689,1.70732,34900000.0
2009-11-18 00:43:00,1.70708,1.70731,1.70674,1.70691,62200000.0
2009-11-18 00:44:00,1.70698,1.70741,1.70679,1.70726,69300000.0
2009-11-18 00:45:00,1.7072,1.70764,1.7071,1.7072,64900000.0
2009-11-18 00:46:00,1.70719,1.70753,1.70711,1.70737,66300000.0
2009-11-18 00:47:00,1.70716,1.70754,1.70698,1.70716,51000000.0
2009-11-18 00:48:00,1.70736,1.70779,1.70717,1.70772,70900000.0
2009-11-18 00:49:00,1.70751,1.70804,1.70751,1.70762,99700000.0
2009-11-18 00:50:00,1.70774,1.70799,1.70765,1.70771,22300000.0
2009-11-18 00:51:00,1.7077,1.70797,1.70732,1.70769,9800000.0
2009-11-18 00:52:00,1.70744,1.70808,1.70744,1.70808,8200000.0
2009-11-18 00:53:00,1.70765,1.7079,1.70765,1.7079,8400000.0
2009-11-18 00:54:00,1.70759,1.70804,1.70723,1.70772,26400000.0
2009-11-18 00:55:00,1.70799,1.70812,1.70721,1.70762,36000000.0
2009-11-18 00:56:00,1.7079,1.70806,1.70722,1.70765,81700000.0
2009-11-18 00:57:00,1.70797,1.70837,1.70797,1.70805,53900000.0
2009-11-18 00:58:00,1.7083,1.7083,1.70805,1.70808,52400000.0
2009-11-18 00:59:00,1.70788,1.70813,1.7072,1.70813,86600000.0
2009-11-18 01:00:00,1.7079,1.70818,1.70758,1.70801,38900000.0
2009-11-18 01:01:00,1.70813,1.70824,1.7077,1.70806,66200000.0
2009-11-18 01:02:00,1.70791,1.70824,1.70733,1.70803,99600000.0
2009-11-18 01:03:00,1.70796,1.7082,1.70755,1.70783,88500000.0
2009-11-18 01:04:00,1.70772,1.7089,1.70763,1.70843,109800000.0
2009-11-18 01:05:00,1.70894,1.70894,1.7076,1.70843,132000000.0
2009-11-18 01:06:00,1.70833,1.70843,1.70792,1.70798,115700000.0
2009-11-18 01:07:00,1.70795,1.70808,1.70761,1.70775,79800000.0
2009-11-18 01:08:00,1.70781,1.70812,1.70768,1.70799,79100000.0
2009-11-18 01:09:00,1.70787,1.70808,1.70773,1.70788,44300000.0
2009-11-18 01:10:00,1.70802,1.70849,1.70773,1.70847,47700000.0
2009-11-18 01:11:00,1.70826,1.7086,1.708,1.70815,22900000.0
2009-11-18 01:12:00,1.7083,1.70861,1.70818,1.70833,34500000.0
2009-11-18 01:13:00,1.70863,1.70863,1.70824,1.70836,33800000.0
2009-11-18 01:14:00,1.70839,1.70865,1.70822,1.70846,36800000.0
2009-11-18 01:15:00,1.70852,1.70868,1.70759,1.70821,72100000.0
2009-11-18 01:16:00,1.70834,1.70852,1.70818,1.70845,43000000.0
2009-11-18 01:17:00,1.70847,1.70847,1.70782,1.70824,90200000.0
2009-11-18 01:18:00,1.70837,1.70842,1.708,1.70829,47600000.0
2009-11-18 01:19:00,1.70814,1.70846,1.70804,1.7083,98600000.0
2009-11-18 01:20:00,1.7085,1.70853,1.70818,1.70825,69800000.0
2009-11-18 01:21:00,1.70825,1.70857,1.70812,1.70842,95800000.0
2009-11-18 01:22:00,1.70835,1.70852,1.70822,1.70833,39200000.0
2009-11-18 01:23:00,1.7084,1.70849,1.70823,1.70833,46100000.0
2009-11-18 01:24:00,1.70821,1.70843,1.70792,1.70826,63700000.0
2009-11-18 01:25:00,1.70816,1.70843,1.70788,1.7081,116100000.0
2009-11-18 01:26:00,1.70808,1.70832,1.70787,1.70832,119400000.0
2009-11-18 01:27:00,1.70825,1.70844,1.70806,1.70837,74400000.0
2009-11-18 01:28:00,1.7079,1.70828,1.70762,1.70762,94200000.0
2009-11-18 01:29:00,1.70797,1.70814,1.70791,1.70804,63900000.0
2009-11-18 01:30:00,1.70821,1.70823,1.70763,1.70763,40300000.0
2009-11-18 01:31:00,1.70774,1.70802,1.70774,1.7079,30500000.0
2009-11-18 01:32:00,1.70795,1.70804,1.70778,1.70797,89600000.0
2009-11-18 01:33:00,1.70795,1.70804,1.70765,1.70781,72500000.0
2009-11-18 01:34:00,1.70806,1.70825,1.70778,1.70808,92100000.0
2009-11-18 01:35:00,1.70785,1.70824,1.70784,1.70784,60100000.0
2009-11-18 01:36:00,1.70778,1.70814,1.70768,1.70776,65900000.0
2009-11-18 01:37:00,1.70806,1.70813,1.7076,1.7079,79100000.0
2009-11-18 01:38:00,1.7079,1.70825,1.70773,1.70825,35700000.0
2009-11-18 01:39:00,1.70822,1.70866,1.70811,1.70847,41200000.0
2009-11-18 01:40:00,1.70846,1.70851,1.70813,1.70827,48900000.0
2009-11-18 01:41:00,1.7083,1.70857,1.70801,1.70822,84000000.0
2009-11-18 01:42:00,1.70815,1.7085,1.70805,1.7084,59100000.0
2009-11-18 01:43:00,1.70835,1.70966,1.70822,1.7094,64700000.0
2009-11-18 01:44:00,1.70906,1.70917,1.70873,1.70888,12000000.0
2009-11-18 01:45:00,1.70867,1.70899,1.70858,1.70882,10400000.0
2009-11-18 01:46:00,1.70907,1.70936,1.70898,1.70918,14600000.0
2009-11-18 01:47:00,1.70921,1.70928,1.70887,1.70909,13200000.0
2009-11-18 01:48:00,1.70917,1.70919,1.70862,1.70869,9400000.0
2009-11-18 01:49:00,1.70885,1.70891,1.70866,1.70885,14400000.0
2009-11-18 01:50:00,1.70876,1.70888,1.70847,1.70849,21300000.0
2009-11-18 01:51:00,1.70872,1.70885,1.70835,1.70846,18300000.0
2009-11-18 01:52:00,1.70867,1.70875,1.70834,1.70841,9000000.0
2009-11-18 01:53:00,1.70831,1.70866,1.70815,1.7083,15700000.0
2009-11-18 01:54:00,1.70823,1.70863,1.70818,1.70862,16500000.0
2009-11-18 01:55:00,1.70854,1.70858,1.70836,1.70837,12300000.0
2009-11-18 01:56:00,1.70838,1.70851,1.70823,1.70848,11000000.0
2009-11-18 01:57:00,1.70862,1.70867,1.70846,1.70848,13700000.0
2009-11-18 01:58:00,1.70838,1.70869,1.70827,1.70837,15400000.0
2009-11-18 01:59:00,1.70836,1.70851,1.7083,1.70834,11600000.0
2009-11-18 02:00:00,1.70836,1.70846,1.70835,1.70835,23800000.0
2009-11-18 02:01:00,1.7082,1.70829,1.7079,1.7081,13300000.0
2009-11-18 02:02:00,1.70832,1.70832,1.70792,1.70801,44400000.0
2009-11-18 02:03:00,1.70807,1.70824,1.70784,1.70802,31700000.0
2009-11-18 02:04:00,1.70804,1.70819,1.70769,1.70795,21500000.0
2009-11-18 02:05:00,1.7079,1.708,1.70749,1.70758,34800000.0
2009-11-18 02:06:00,1.7077,1.708,1.70745,1.70785,30900000.0
2009-11-18 02:07:00,1.70755,1.70783,1.70745,1.70768,24200000.0
2009-11-18 02:08:00,1.70776,1.70806,1.70745,1.70799,32700000.0
2009-11-18 02:09:00,1.70795,1.70838,1.70765,1.70818,99300000.0
2009-11-18 02:10:00,1.70824,1.70857,1.70764,1.70844,49200000.0
2009-11-18 02:11:00,1.70845,1.70845,1.70773,1.70785,13400000.0
2009-11-18 02:12:00,1.70773,1.70812,1.70767,1.70797,39800000.0
2009-11-18 02:13:00,1.708,1.70808,1.70757,1.7078,33600000.0
2009-11-18 02:14:00,1.70753,1.70802,1.70732,1.70792,19300000.0
2009-11-18 02:15:00,1.70792,1.70817,1.70778,1.70778,12400000.0
2009-11-18 02:16:00,1.70855,1.70855,1.7083,1.70845,57500000.0
2009-11-18 02:17:00,1.70845,1.7086,1.70825,1.70825,61200000.0
2009-11-18 02:18:00,1.7083,1.70845,1.70815,1.70825,94300000.0
2009-11-18 02:19:00,1.70825,1.7084,1.70825,1.7084,41500000.0
2009-11-18 02:20:00,1.7084,1.7085,1.7083,1.7084,38400000.0
2009-11-18 02:21:00,1.7085,1.7085,1.7082,1.7083,46200000.0
2009-11-18 02:22:00,1.70825,1.70845,1.70815,1.7084,72600000.0
2009-11-18 02:23:00,1.7084,1.70845,1.7082,1.7084,74200000.0
2009-11-18 02:24:00,1.7084,1.70855,1.70825,1.70825,55700000.0
2009-11-18 02:25:00,1.70825,1.70825,1.70795,1.70795,85900000.0
2009-11-18 02:26:00,1.70795,1.70805,1.7079,1.708,64800000.0
2009-11-18 02:27:00,1.70795,1.70805,1.7079,1.70795,77000000.0
2009-11-18 02:28:00,1.70795,1.70815,1.7079,1.70805,29800000.0
2009-11-18 02:29:00,1.70805,1.70805,1.7079,1.708,37200000.0
2009-11-18 02:30:00,1.70805,1.7081,1.70785,1.7079,51600000.0
2009-11-18 02:31:00,1.7079,1.7081,1.70775,1.7078,87200000.0
2009-11-18 02:32:00,1.7078,1.70785,1.7076,1.70785,72300000.0
2009-11-18 02:33:00,1.7078,1.7079,1.70755,1.70755,111900000.0
2009-11-18 02:34:00,1.7076,1.7077,1.7074,1.70745,84000000.0
2009-11-18 02:35:00,1.70745,1.70755,1.70735,1.70745,64400000.0
2009-11-18 02:36:00,1.70745,1.70755,1.7071,1.7072,38200000.0
2009-11-18 02:37:00,1.7072,1.7073,1.70715,1.7073,29400000.0
2009-11-18 02:38:00,1.70725,1.7074,1.70715,1.7073,67500000.0
2009-11-18 02:39:00,1.7073,1.70735,1.70705,1.70735,78900000.0
2009-11-18 02:40:00,1.7074,1.70755,1.70705,1.70705,84900000.0
2009-11-18 02:41:00,1.7071,1.7071,1.7069,1.7071,47200000.0
2009-11-18 02:42:00,1.70705,1.70705,1.7068,1.70705,114200000.0
2009-11-18 02:43:00,1.707,1.70715,1.70695,1.70695,41400000.0
2009-11-18 02:44:00,1.70695,1.70705,1.70685,1.70695,69500000.0
2009-11-18 02:45:00,1.707,1.7072,1.70695,1.70715,40800000.0
2009-11-18 02:46:00,1.70715,1.7072,1.70705,1.7072,30600000.0
2009-11-18 02:47:00,1.70715,1.7072,1.7071,1.7071,36200000.0
2009-11-18 02:48:00,1.70705,1.7072,1.70705,1.70715,25600000.0
2009-11-18 02:49:00,1.7072,1.70725,1.70705,1.7072,50400000.0
2009-11-18 02:50:00,1.70735,1.70735,1.707,1.70725,45400000.0
2009-11-18 02:51:00,1.70715,1.70725,1.70685,1.70695,75600000.0
2009-11-18 02:52:00,1.70695,1.707,1.70675,1.7068,57900000.0
2009-11-18 02:53:00,1.7068,1.7069,1.70655,1.70665,122400000.0
2009-11-18 02:54:00,1.70675,1.70685,1.70595,1.70605,114100000.0
2009-11-18 02:55:00,1.70605,1.7067,1.70605,1.7064,109600000.0
2009-11-18 02:56:00,1.70635,1.70645,1.7062,1.7064,84800000.0
2009-11-18 02:57:00,1.70645,1.7067,1.70605,1.70665,112500000.0
2009-11-18 02:58:00,1.7066,1.7068,1.70645,1.7066,76700000.0
2009-11-18 02:59:00,1.70675,1.70685,1.7066,1.70665,43400000.0
2009-11-18 03:00:00,1.7067,1.70685,1.7065,1.70675,93400000.0
2009-11-18 03:01:00,1.70685,1.7069,1.70675,1.7069,54200000.0
2009-11-18 03:02:00,1.70695,1.70695,1.7067,1.7068,43200000.0
2009-11-18 03:03:00,1.7068,1.70695,1.70675,1.70695,86000000.0
2009-11-18 03:04:00,1.70695,1.70695,1.70675,1.70675,36300000.0
2009-11-18 03:05:00,1.70675,1.70675,1.7067,1.7067,28000000.0
2009-11-18 03:06:00,1.7067,1.7067,1.7067,1.7067,9800000.0
2009-11-18 03:07:00,1.7067,1.7067,1.7067,1.7067,9000000.0
2009-11-18 03:08:00,1.7066,1.70665,1.7066,1.70665,16300000.0
2009-11-18 03:09:00,1.70665,1.70665,1.70655,1.70665,29000000.0
2009-11-18 03:10:00,1.70665,1.70685,1.70635,1.70635,120400000.0
2009-11-18 03:11:00,1.7063,1.70655,1.70625,1.7063,104300000.0
2009-11-18 03:12:00,1.7063,1.7064,1.7062,1.7062,52000000.0
2009-11-18 03:13:00,1.70625,1.70645,1.70615,1.70635,83100000.0
2009-11-18 03:14:00,1.70635,1.70635,1.70605,1.7061,66300000.0
2009-11-18 03:15:00,1.70615,1.7063,1.70605,1.7063,59400000.0
2009-11-18 03:16:00,1.70635,1.70695,1.7063,1.70675,69200000.0
2009-11-18 03:17:00,1.70675,1.70685,1.70675,1.70675,28300000.0
2009-11-18 03:18:00,1.70675,1.70675,1.70645,1.70645,110800000.0
2009-11-18 03:19:00,1.70655,1.70675,1.7065,1.70675,87500000.0
2009-11-18 03:20:00,1.70675,1.70685,1.70675,1.7068,30400000.0
2009-11-18 03:21:00,1.70675,1.7072,1.70675,1.70685,83800000.0
2009-11-18 03:22:00,1.70685,1.70695,1.70685,1.7069,51200000.0
2009-11-18 03:23:00,1.7069,1.7069,1.7065,1.70655,128800000.0
2009-11-18 03:24:00,1.70655,1.70665,1.70625,1.70635,113400000.0
2009-11-18 03:25:00,1.7064,1.7065,1.70615,1.70615,43200000.0
2009-11-18 03:26:00,1.70615,1.7065,1.7061,1.7064,45600000.0
2009-11-18 03:27:00,1.7064,1.7064,1.70625,1.70635,28000000.0
2009-11-18 03:28:00,1.7063,1.7063,1.70625,1.7063,7200000.0
2009-11-18 03:29:00,1.7062,1.70655,1.7062,1.70655,14600000.0
2009-11-18 03:30:00,1.70655,1.70675,1.70655,1.7067,34000000.0
2009-11-18 03:31:00,1.70675,1.7068,1.7067,1.7067,56800000.0
2009-11-18 03:32:00,1.7068,1.707,1.7068,1.7069,52600000.0
2009-11-18 03:33:00,1.70695,1.70695,1.7067,1.70675,68000000.0
2009-11-18 03:34:00,1.70675,1.7068,1.7067,1.70675,39700000.0
2009-11-18 03:35:00,1.70675,1.70685,1.70655,1.70665,79400000.0
2009-11-18 03:36:00,1.7066,1.7068,1.7065,1.7065,120300000.0
2009-11-18 03:37:00,1.7065,1.70665,1.7065,1.70655,115900000.0
2009-11-18 03:38:00,1.7066,1.70665,1.70645,1.7066,88800000.0
2009-11-18 03:39:00,1.7066,1.70685,1.7066,1.7068,53400000.0
2009-11-18 03:40:00,1.7068,1.7068,1.7064,1.7064,49100000.0
2009-11-18 03:41:00,1.70635,1.70655,1.70635,1.7065,35000000.0
2009-11-18 03:42:00,1.7065,1.70655,1.70625,1.70635,37000000.0
2009-11-18 03:43:00,1.70635,1.70645,1.7063,1.70635,34800000.0
2009-11-18 03:44:00,1.70635,1.70635,1.70625,1.7063,18000000.0
2009-11-18 03:45:00,1.70625,1.70635,1.70625,1.70625,22700000.0
2009-11-18 03:46:00,1.70625,1.70665,1.70625,1.7065,59500000.0
2009-11-18 03:47:00,1.70645,1.70665,1.70645,1.7066,42800000.0
2009-11-18 03:48:00,1.7066,1.70695,1.7066,1.70675,72600000.0
2009-11-18 03:49:00,1.70675,1.70685,1.70655,1.70655,88400000.0
2009-11-18 03:50:00,1.7066,1.70665,1.70625,1.70635,162900000.0
2009-11-18 03:51:00,1.70625,1.70655,1.7062,1.7064,82100000.0
2009-11-18 03:52:00,1.7064,1.70645,1.7063,1.70635,29000000.0
2009-11-18 03:53:00,1.70635,1.7064,1.7062,1.7063,15600000.0
2009-11-18 03:54:00,1.70635,1.7064,1.70605,1.70605,66700000.0
2009-11-18 03:55:00,1.70605,1.70625,1.70605,1.7061,37500000.0
2009-11-18 03:56:00,1.7061,1.7063,1.70605,1.70625,101200000.0
2009-11-18 03:57:00,1.70625,1.70625,1.706,1.70615,91100000.0
2009-11-18 03:58:00,1.7062,1.70635,1.70585,1.70625,93700000.0
2009-11-18 03:59:00,1.70615,1.7063,1.706,1.70615,73200000.0
2009-11-18 04:00:00,1.7062,1.70645,1.70605,1.70625,94000000.0
2009-11-18 04:01:00,1.70625,1.70655,1.7061,1.70645,71200000.0
2009-11-18 04:02:00,1.7065,1.7066,1.70625,1.7065,107300000.0
2009-11-18 04:03:00,1.70645,1.70655,1.70635,1.7065,53000000.0
2009-11-18 04:04:00,1.7065,1.70655,1.7063,1.7064,96100000.0
2009-11-18 04:05:00,1.70645,1.7066,1.7064,1.7066,39000000.0
2009-11-18 04:06:00,1.70655,1.7066,1.7063,1.7064,68000000.0
2009-11-18 04:07:00,1.7064,1.7064,1.70625,1.70625,35800000.0
2009-11-18 04:08:00,1.7063,1.70635,1.70615,1.7062,44200000.0
2009-11-18 04:09:00,1.70625,1.7064,1.7062,1.7062,31500000.0
2009-11-18 04:10:00,1.7062,1.7062,1.706,1.706,25000000.0
2009-11-18 04:11:00,1.70605,1.7062,1.70605,1.70615,27600000.0
2009-11-18 04:12:00,1.70615,1.70625,1.706,1.70625,49500000.0
2009-11-18 04:13:00,1.70625,1.7063,1.7059,1.706,60000000.0
2009-11-18 04:14:00,1.70605,1.70605,1.7058,1.70605,44000000.0
2009-11-18 04:15:00,1.70605,1.7061,1.7059,1.706,67800000.0
2009-11-18 04:16:00,1.70605,1.70615,1.70595,1.70605,41800000.0
2009-11-18 04:17:00,1.706,1.70605,1.7059,1.7059,37300000.0
2009-11-18 04:18:00,1.706,1.706,1.7058,1.7059,73600000.0
2009-11-18 04:19:00,1.7059,1.70615,1.7058,1.70585,77200000.0
2009-11-18 04:20:00,1.7058,1.706,1.7058,1.7059,72200000.0
2009-11-18 04:21:00,1.70575,1.70575,1.70535,1.70535,59800000.0
2009-11-18 04:22:00,1.70535,1.7055,1.70535,1.7055,71200000.0
2009-11-18 04:23:00,1.7055,1.70555,1.70535,1.70535,97200000.0
2009-11-18 04:24:00,1.70535,1.7055,1.7053,1.7054,25600000.0
2009-11-18 04:25:00,1.70545,1.7055,1.70525,1.7053,30100000.0
2009-11-18 04:26:00,1.70535,1.70555,1.7052,1.70545,26000000.0
2009-11-18 04:27:00,1.70545,1.7055,1.7054,1.7054,41400000.0
2009-11-18 04:28:00,1.7053,1.7054,1.70525,1.7053,29200000.0
2009-11-18 04:29:00,1.70535,1.70555,1.70535,1.70545,34200000.0
2009-11-18 04:30:00,1.7054,1.7056,1.7053,1.7054,48300000.0
2009-11-18 04:31:00,1.70545,1.70545,1.7054,1.7054,18000000.0
2009-11-18 04:32:00,1.70545,1.7055,1.7053,1.70545,18200000.0
2009-11-18 04:33:00,1.7055,1.7056,1.70545,1.7055,35300000.0
2009-11-18 04:34:00,1.7055,1.7057,1.7055,1.70565,25200000.0
2009-11-18 04:35:00,1.70565,1.70565,1.70555,1.70555,15200000.0
2009-11-18 04:36:00,1.70555,1.7056,1.7055,1.70555,43000000.0
2009-11-18 04:37:00,1.70555,1.70555,1.70535,1.7054,26800000.0
2009-11-18 04:38:00,1.70535,1.7054,1.70535,1.7054,14400000.0
2009-11-18 04:39:00,1.7054,1.70555,1.7054,1.70555,13800000.0
2009-11-18 04:40:00,1.70555,1.7056,1.70555,1.7056,4200000.0
2009-11-18 04:41:00,1.70555,1.70565,1.70535,1.70545,77300000.0
2009-11-18 04:42:00,1.7054,1.70555,1.70535,1.70555,19600000.0
2009-11-18 04:43:00,1.70555,1.70555,1.7055,1.7055,2800000.0
2009-11-18 04:44:00,1.7054,1.7055,1.70535,1.7054,11600000.0
2009-11-18 04:45:00,1.7054,1.7054,1.7054,1.7054,1400000.0
2009-11-18 04:46:00,1.70504,1.70526,1.70504,1.70512,26600000.0
2009-11-18 04:47:00,1.70535,1.70545,1.70535,1.7054,26900000.0
2009-11-18 04:48:00,1.7054,1.70575,1.70535,1.70575,23800000.0
2009-11-18 04:49:00,1.70565,1.70565,1.7053,1.70535,34000000.0
2009-11-18 04:50:00,1.7054,1.70575,1.70535,1.70575,64200000.0
2009-11-18 04:51:00,1.70585,1.70595,1.7056,1.70595,47400000.0
2009-11-18 04:52:00,1.70595,1.70605,1.70595,1.70605,23200000.0
2009-11-18 04:53:00,1.706,1.70625,1.7059,1.7061,58000000.0
2009-11-18 04:54:00,1.7061,1.70615,1.70605,1.70615,11000000.0
2009-11-18 04:55:00,1.7062,1.7062,1.70595,1.70605,57200000.0
2009-11-18 04:56:00,1.70605,1.7061,1.70595,1.7061,24500000.0
2009-11-18 04:57:00,1.7061,1.70615,1.70605,1.70615,30200000.0
2009-11-18 04:58:00,1.7062,1.7062,1.7061,1.7061,10400000.0
2009-11-18 04:59:00,1.7061,1.7065,1.70585,1.7063,61400000.0
2009-11-18 05:00:00,1.70625,1.7067,1.7061,1.70655,84000000.0
2009-11-18 05:01:00,1.7066,1.70665,1.70635,1.70655,69800000.0
2009-11-18 05:02:00,1.70655,1.7067,1.70635,1.70655,49000000.0
2009-11-18 05:03:00,1.7066,1.7067,1.70655,1.7067,15800000.0
2009-11-18 05:04:00,1.70675,1.7068,1.70675,1.7068,5600000.0
2009-11-18 05:05:00,1.70675,1.70675,1.7066,1.7066,18200000.0
2009-11-18 05:06:00,1.70665,1.70685,1.70665,1.70675,20800000.0
2009-11-18 05:07:00,1.7066,1.7067,1.7066,1.70665,27700000.0
2009-11-18 05:08:00,1.7067,1.7067,1.7067,1.7067,1600000.0
2009-11-18 05:09:00,1.7067,1.7067,1.7066,1.70665,17800000.0
2009-11-18 05:10:00,1.7066,1.70665,1.70655,1.7066,19200000.0
2009-11-18 05:11:00,1.70655,1.7067,1.7063,1.7063,74000000.0
2009-11-18 05:12:00,1.7063,1.7066,1.70625,1.7066,54800000.0
2009-11-18 05:13:00,1.7066,1.7066,1.7061,1.7063,86200000.0
2009-11-18 05:14:00,1.7063,1.70645,1.7063,1.70635,21300000.0
2009-11-18 05:15:00,1.70635,1.7064,1.7063,1.7063,40000000.0
2009-11-18 05:16:00,1.70635,1.70635,1.7062,1.7062,26800000.0
2009-11-18 05:17:00,1.7062,1.70625,1.706,1.706,17000000.0
2009-11-18 05:18:00,1.7061,1.7065,1.70605,1.7065,79100000.0
2009-11-18 05:19:00,1.7065,1.7066,1.70635,1.7066,24000000.0
2009-11-18 05:20:00,1.7066,1.7066,1.7064,1.7064,7000000.0
2009-11-18 05:21:00,1.7064,1.7064,1.70635,1.70635,5800000.0
2009-11-18 05:22:00,1.7063,1.70635,1.7063,1.70635,6600000.0
2009-11-18 05:23:00,1.70635,1.70635,1.70635,1.70635,2200000.0
2009-11-18 05:24:00,1.70635,1.7065,1.70625,1.7064,42700000.0
2009-11-18 05:25:00,1.7064,1.7066,1.70625,1.7065,69600000.0
2009-11-18 05:26:00,1.70655,1.7066,1.7065,1.7065,45800000.0
2009-11-18 05:27:00,1.7064,1.7065,1.70635,1.7065,64200000.0
2009-11-18 05:28:00,1.70645,1.7065,1.70635,1.70645,28000000.0
2009-11-18 05:29:00,1.70645,1.70645,1.7059,1.7059,48600000.0
2009-11-18 05:30:00,1.7059,1.7061,1.7059,1.7061,24000000.0
2009-11-18 05:31:00,1.7061,1.70625,1.70605,1.70605,37200000.0
2009-11-18 05:32:00,1.70595,1.70635,1.7058,1.7062,139000000.0
2009-11-18 05:33:00,1.7063,1.70635,1.7061,1.70635,62600000.0
2009-11-18 05:34:00,1.7063,1.7063,1.7062,1.7062,54600000.0
2009-11-18 05:35:00,1.7062,1.70655,1.7062,1.70645,106100000.0
2009-11-18 05:36:00,1.70645,1.7067,1.7063,1.7066,103100000.0
2009-11-18 05:37:00,1.70665,1.70665,1.70635,1.7065,83700000.0
2009-11-18 05:38:00,1.7065,1.7065,1.7064,1.7065,34000000.0
2009-11-18 05:39:00,1.7065,1.70655,1.70635,1.7064,38700000.0
2009-11-18 05:40:00,1.70645,1.7067,1.70645,1.70655,27600000.0
2009-11-18 05:41:00,1.70655,1.7067,1.7064,1.70665,71800000.0
2009-11-18 05:42:00,1.7067,1.7067,1.7066,1.7066,12600000.0
2009-11-18 05:43:00,1.70665,1.70665,1.7065,1.70655,22800000.0
2009-11-18 05:44:00,1.70655,1.7066,1.70655,1.7066,38200000.0
2009-11-18 05:45:00,1.7065,1.70665,1.7065,1.7066,10600000.0
2009-11-18 05:46:00,1.70665,1.70665,1.7066,1.7066,10200000.0
2009-11-18 05:47:00,1.7066,1.7067,1.7062,1.7062,18200000.0
2009-11-18 05:48:00,1.7062,1.70635,1.7062,1.70625,39200000.0
2009-11-18 05:49:00,1.7062,1.7063,1.7061,1.7062,33400000.0
2009-11-18 05:50:00,1.7062,1.7062,1.706,1.706,21300000.0
2009-11-18 05:51:00,1.706,1.70605,1.7058,1.7059,38200000.0
2009-11-18 05:52:00,1.70595,1.70605,1.7058,1.70585,56000000.0
2009-11-18 05:53:00,1.7059,1.706,1.70585,1.7059,77400000.0
2009-11-18 05:54:00,1.7059,1.706,1.70585,1.70595,16400000.0
2009-11-18 05:55:00,1.7059,1.7059,1.70585,1.7059,11800000.0
2009-11-18 05:56:00,1.7059,1.706,1.7059,1.706,5800000.0
2009-11-18 05:57:00,1.70605,1.70635,1.706,1.70625,39600000.0
2009-11-18 05:58:00,1.70625,1.70625,1.7062,1.7062,11900000.0
2009-11-18 05:59:00,1.7062,1.7062,1.70605,1.7061,28600000.0
2009-11-18 06:00:00,1.70605,1.70615,1.70605,1.70615,20000000.0
2009-11-18 06:01:00,1.70615,1.70615,1.70605,1.70615,22800000.0
2009-11-18 06:02:00,1.70615,1.70625,1.70605,1.7062,18600000.0
2009-11-18 06:03:00,1.7062,1.7064,1.70615,1.7064,19200000.0
2009-11-18 06:04:00,1.70635,1.70675,1.70625,1.70665,75000000.0
2009-11-18 06:05:00,1.70665,1.70665,1.70645,1.70645,63200000.0
2009-11-18 06:06:00,1.7065,1.7065,1.70645,1.7065,10600000.0
2009-11-18 06:07:00,1.70645,1.7065,1.70645,1.7065,6600000.0
2009-11-18 06:08:00,1.7065,1.7065,1.70645,1.70645,8600000.0
2009-11-18 06:09:00,1.70645,1.7066,1.70645,1.7066,15000000.0
2009-11-18 06:10:00,1.70655,1.70665,1.70655,1.70665,10200000.0
2009-11-18 06:11:00,1.7067,1.70675,1.7066,1.70675,9200000.0
2009-11-18 06:12:00,1.70675,1.7069,1.7067,1.70685,65700000.0
2009-11-18 06:13:00,1.70675,1.7071,1.70675,1.70705,53700000.0
2009-11-18 06:14:00,1.7071,1.7072,1.707,1.707,35000000.0
2009-11-18 06:15:00,1.707,1.707,1.707,1.707,2800000.0
2009-11-18 06:16:00,1.707,1.7071,1.70695,1.7071,10600000.0
2009-11-18 06:17:00,1.70705,1.7071,1.7069,1.7069,42000000.0
2009-11-18 06:18:00,1.70685,1.707,1.70685,1.70695,21000000.0
2009-11-18 06:19:00,1.7069,1.707,1.70685,1.707,25200000.0
2009-11-18 06:20:00,1.707,1.70705,1.70685,1.707,32700000.0
2009-11-18 06:21:00,1.70705,1.7072,1.707,1.70715,33600000.0
2009-11-18 06:22:00,1.70715,1.70715,1.70705,1.70705,23800000.0
2009-11-18 06:23:00,1.70705,1.70705,1.70695,1.70695,19700000.0
2009-11-18 06:24:00,1.70695,1.70695,1.70695,1.70695,20600000.0
2009-11-18 06:25:00,1.70695,1.707,1.70695,1.70695,42800000.0
2009-11-18 06:26:00,1.707,1.70725,1.707,1.70725,30800000.0
2009-11-18 06:27:00,1.70725,1.70725,1.7071,1.7072,26600000.0
2009-11-18 06:28:00,1.70715,1.70725,1.7071,1.7071,16800000.0
2009-11-18 06:29:00,1.70705,1.70705,1.70705,1.70705,4200000.0
2009-11-18 06:30:00,1.70705,1.70705,1.70695,1.70695,22200000.0
2009-11-18 06:31:00,1.707,1.70715,1.707,1.7071,8400000.0
2009-11-18 06:32:00,1.70705,1.7071,1.707,1.707,5600000.0
2009-11-18 06:33:00,1.707,1.707,1.70695,1.707,5000000.0
2009-11-18 06:34:00,1.7071,1.7075,1.7071,1.70735,62200000.0
2009-11-18 06:35:00,1.7074,1.70745,1.7074,1.70745,15400000.0
2009-11-18 06:36:00,1.70745,1.7075,1.70745,1.7075,8400000.0
2009-11-18 06:37:00,1.7075,1.70755,1.70725,1.70725,36400000.0
2009-11-18 06:38:00,1.70725,1.70735,1.70715,1.7072,28000000.0
2009-11-18 06:39:00,1.70715,1.7072,1.7071,1.7072,25400000.0
2009-11-18 06:40:00,1.70715,1.7072,1.7071,1.7071,21000000.0
2009-11-18 06:41:00,1.7071,1.7071,1.70705,1.70705,44800000.0
2009-11-18 06:42:00,1.7071,1.7071,1.707,1.7071,11600000.0
2009-11-18 06:43:00,1.70705,1.7071,1.70705,1.7071,12600000.0
2009-11-18 06:44:00,1.7071,1.7071,1.707,1.70705,8400000.0
2009-11-18 06:45:00,1.70695,1.707,1.70695,1.70695,54600000.0
2009-11-18 06:46:00,1.70695,1.70695,1.70695,1.70695,10000000.0
2009-11-18 06:47:00,1.70695,1.70695,1.70695,1.70695,12000000.0
2009-11-18 06:48:00,1.70695,1.70695,1.70695,1.70695,8000000.0
2009-11-18 06:49:00,1.70695,1.70695,1.70695,1.70695,15000000.0
2009-11-18 06:50:00,1.70695,1.70695,1.7067,1.70695,19000000.0
2009-11-18 06:51:00,1.70695,1.70695,1.70695,1.70695,2000000.0
2009-11-18 06:52:00,1.70695,1.70705,1.70695,1.70705,36800000.0
2009-11-18 06:53:00,1.70715,1.70715,1.70695,1.707,15600000.0
2009-11-18 06:54:00,1.707,1.707,1.707,1.707,2800000.0
2009-11-18 06:55:00,1.70667,1.70675,1.7065,1.70663,182200000.0
2009-11-18 06:56:00,1.70695,1.707,1.70695,1.70695,29200000.0
2009-11-18 06:57:00,1.70695,1.70695,1.70695,1.70695,13000000.0
2009-11-18 06:58:00,1.70695,1.707,1.70695,1.70695,16800000.0
2009-11-18 06:59:00,1.70695,1.70695,1.70695,1.70695,8000000.0
2009-11-18 07:00:00,1.70695,1.70695,1.70695,1.70695,18000000.0
2009-11-18 07:01:00,1.70695,1.70695,1.70695,1.70695,22000000.0
2009-11-18 07:02:00,1.70695,1.70695,1.70695,1.70695,10000000.0
2009-11-18 07:03:00,1.70695,1.70695,1.70695,1.70695,12000000.0
2009-11-18 07:04:00,1.70695,1.70695,1.70655,1.7067,46000000.0
2009-11-18 07:05:00,1.7067,1.7067,1.7066,1.7066,27600000.0
2009-11-18 07:06:00,1.7066,1.70665,1.7065,1.70665,45600000.0
2009-11-18 07:07:00,1.70665,1.70665,1.70655,1.70655,14400000.0
2009-11-18 07:08:00,1.70655,1.7066,1.70655,1.70655,11600000.0
2009-11-18 07:09:00,1.70655,1.70665,1.70615,1.70615,57600000.0
2009-11-18 07:10:00,1.7062,1.70635,1.70615,1.70625,73400000.0
2009-11-18 07:11:00,1.7062,1.70635,1.7061,1.70625,58000000.0
2009-11-18 07:12:00,1.70635,1.70645,1.70625,1.7063,29200000.0
2009-11-18 07:13:00,1.70635,1.7064,1.70625,1.7064,33400000.0
2009-11-18 07:14:00,1.70635,1.70635,1.70625,1.7063,12800000.0
2009-11-18 07:15:00,1.7063,1.7063,1.70605,1.70605,69700000.0
2009-11-18 07:16:00,1.7061,1.7064,1.7061,1.7062,133400000.0
2009-11-18 07:17:00,1.7062,1.70625,1.7062,1.70625,17800000.0
2009-11-18 07:18:00,1.7063,1.70635,1.70625,1.70635,6400000.0
2009-11-18 07:19:00,1.7064,1.70645,1.70635,1.70635,16600000.0
2009-11-18 07:20:00,1.70635,1.7065,1.7062,1.7063,73600000.0
2009-11-18 07:21:00,1.7063,1.70645,1.7063,1.7063,32800000.0
2009-11-18 07:22:00,1.70635,1.70635,1.7062,1.7062,26200000.0
2009-11-18 07:23:00,1.7062,1.70635,1.70615,1.7063,35400000.0
2009-11-18 07:24:00,1.7063,1.7063,1.70615,1.70615,68200000.0
2009-11-18 07:25:00,1.70615,1.70615,1.7061,1.7061,39000000.0
2009-11-18 07:26:00,1.7061,1.7062,1.706,1.7061,27400000.0
2009-11-18 07:27:00,1.7062,1.70625,1.70595,1.70605,48600000.0
2009-11-18 07:28:00,1.706,1.70615,1.7059,1.70615,21400000.0
2009-11-18 07:29:00,1.70615,1.7062,1.70605,1.7061,16200000.0
2009-11-18 07:30:00,1.7062,1.70625,1.706,1.706,36600000.0
2009-11-18 07:31:00,1.7061,1.70615,1.70605,1.70605,47800000.0
2009-11-18 07:32:00,1.7061,1.7061,1.70605,1.70605,15000000.0
2009-11-18 07:33:00,1.70605,1.70605,1.706,1.70605,32800000.0
2009-11-18 07:34:00,1.70605,1.70615,1.706,1.7061,53800000.0
2009-11-18 07:35:00,1.7061,1.7062,1.7061,1.7062,57400000.0
2009-11-18 07:36:00,1.7062,1.70625,1.70615,1.7062,50400000.0
2009-11-18 07:37:00,1.7062,1.70625,1.7062,1.70625,46200000.0
2009-11-18 07:38:00,1.70625,1.70625,1.7062,1.70625,45000000.0
2009-11-18 07:39:00,1.70625,1.7063,1.7062,1.7063,25400000.0
2009-11-18 07:40:00,1.7063,1.70685,1.7063,1.70685,30800000.0
2009-11-18 07:41:00,1.70685,1.7069,1.70675,1.70685,53400000.0
2009-11-18 07:42:00,1.7068,1.7069,1.70675,1.70675,87200000.0
2009-11-18 07:43:00,1.70675,1.7068,1.70665,1.7067,31400000.0
2009-11-18 07:44:00,1.70665,1.70675,1.70655,1.70675,27000000.0
2009-11-18 07:45:00,1.70675,1.7068,1.70675,1.7068,7000000.0
2009-11-18 07:46:00,1.7068,1.70685,1.70675,1.7068,23400000.0
2009-11-18 07:47:00,1.7068,1.707,1.70665,1.7069,62600000.0
2009-11-18 07:48:00,1.7069,1.70705,1.7068,1.70695,61200000.0
2009-11-18 07:49:00,1.70695,1.7072,1.7069,1.70715,54200000.0
2009-11-18 07:50:00,1.70715,1.70715,1.70675,1.70685,58800000.0
2009-11-18 07:51:00,1.7068,1.7069,1.70655,1.7068,93000000.0
2009-11-18 07:52:00,1.70685,1.7069,1.7068,1.70685,53800000.0
2009-11-18 07:53:00,1.7069,1.70705,1.70685,1.70705,85100000.0
2009-11-18 07:54:00,1.70705,1.70705,1.707,1.70705,27500000.0
2009-11-18 07:55:00,1.70705,1.7071,1.707,1.70705,25000000.0
2009-11-18 07:56:00,1.707,1.7071,1.70685,1.70685,29400000.0
2009-11-18 07:57:00,1.70685,1.70705,1.70685,1.7069,57200000.0
2009-11-18 07:58:00,1.7069,1.70695,1.7068,1.7068,38000000.0
2009-11-18 07:59:00,1.7068,1.707,1.7068,1.70685,25400000.0
2009-11-18 08:00:00,1.7069,1.707,1.7068,1.7069,71600000.0
2009-11-18 08:01:00,1.707,1.707,1.7066,1.7067,138000000.0
2009-11-18 08:02:00,1.7067,1.7069,1.7063,1.70635,59400000.0
2009-11-18 08:03:00,1.70635,1.70635,1.70605,1.7061,76000000.0
2009-11-18 08:04:00,1.7061,1.7064,1.70605,1.70625,85800000.0
2009-11-18 08:05:00,1.70635,1.70635,1.70605,1.70625,33800000.0
2009-11-18 08:06:00,1.70625,1.70625,1.70615,1.70625,32800000.0
2009-11-18 08:07:00,1.70625,1.70625,1.7061,1.7061,28700000.0
2009-11-18 08:08:00,1.7061,1.7064,1.7061,1.7063,35800000.0
2009-11-18 08:09:00,1.70625,1.70645,1.70625,1.70635,47600000.0
2009-11-18 08:10:00,1.70645,1.7067,1.7063,1.7067,104100000.0
2009-11-18 08:11:00,1.7067,1.70685,1.70655,1.7067,84200000.0
2009-11-18 08:12:00,1.7067,1.7068,1.7066,1.7066,27800000.0
2009-11-18 08:13:00,1.7066,1.70685,1.7066,1.7067,68800000.0
2009-11-18 08:14:00,1.7067,1.7067,1.70645,1.70645,61600000.0
2009-11-18 08:15:00,1.7065,1.7065,1.70565,1.70575,110900000.0
2009-11-18 08:16:00,1.70575,1.7058,1.70515,1.7054,77800000.0
2009-11-18 08:17:00,1.70545,1.7057,1.70535,1.70555,85400000.0
2009-11-18 08:18:00,1.7055,1.706,1.7055,1.706,118600000.0
2009-11-18 08:19:00,1.706,1.70645,1.706,1.7064,96400000.0
2009-11-18 08:20:00,1.70655,1.70665,1.70655,1.70655,55600000.0
2009-11-18 08:21:00,1.70655,1.70655,1.70655,1.70655,51000000.0
2009-11-18 08:22:00,1.70655,1.70655,1.70655,1.70655,11000000.0
2009-11-18 08:23:00,1.70655,1.70655,1.70655,1.70655,6000000.0
2009-11-18 08:24:00,1.70665,1.7067,1.70655,1.70655,7800000.0
2009-11-18 08:25:00,1.7066,1.7067,1.7066,1.7067,17400000.0
2009-11-18 08:26:00,1.7067,1.70675,1.70665,1.70675,30000000.0
2009-11-18 08:27:00,1.70665,1.7067,1.7066,1.7067,34400000.0
2009-11-18 08:28:00,1.7067,1.7067,1.70655,1.70655,42000000.0
2009-11-18 08:29:00,1.70655,1.7067,1.70655,1.70655,74000000.0
2009-11-18 08:30:00,1.70655,1.7066,1.70655,1.7066,58700000.0
2009-11-18 08:31:00,1.70655,1.7066,1.70655,1.70655,43200000.0
2009-11-18 08:32:00,1.70655,1.7066,1.70655,1.70655,41200000.0
2009-11-18 08:33:00,1.70655,1.70655,1.70625,1.70655,43200000.0
2009-11-18 08:34:00,1.70655,1.70655,1.70655,1.70655,36000000.0
2009-11-18 08:35:00,1.70655,1.7066,1.70655,1.7066,43200000.0
2009-11-18 08:36:00,1.70665,1.70675,1.7066,1.70665,17800000.0
2009-11-18 08:37:00,1.7066,1.7067,1.70655,1.70665,47600000.0
2009-11-18 08:38:00,1.7066,1.70665,1.70655,1.7066,103300000.0
2009-11-18 08:39:00,1.7066,1.70665,1.7065,1.70655,53800000.0
2009-11-18 08:40:00,1.70655,1.70665,1.70655,1.70655,44800000.0
2009-11-18 08:41:00,1.70665,1.7067,1.70655,1.70665,22200000.0
2009-11-18 08:42:00,1.7066,1.7066,1.70655,1.70655,37000000.0
2009-11-18 08:43:00,1.70655,1.70655,1.70655,1.70655,22000000.0
2009-11-18 08:44:00,1.70655,1.70665,1.7065,1.70655,59900000.0
2009-11-18 08:45:00,1.7066,1.7066,1.7065,1.70655,33300000.0
2009-11-18 08:46:00,1.70655,1.70655,1.7064,1.70655,18400000.0
2009-11-18 08:47:00,1.70655,1.70655,1.7064,1.70655,51700000.0
2009-11-18 08:48:00,1.70655,1.70725,1.70655,1.7072,153400000.0
2009-11-18 08:49:00,1.7072,1.7075,1.7072,1.7073,98400000.0
2009-11-18 08:50:00,1.70745,1.70775,1.70735,1.70755,91200000.0
2009-11-18 08:51:00,1.70755,1.7076,1.7073,1.7073,137600000.0
2009-11-18 08:52:00,1.70725,1.70745,1.70725,1.70745,85100000.0
2009-11-18 08:53:00,1.70745,1.7075,1.70735,1.7074,115100000.0
2009-11-18 08:54:00,1.70735,1.7075,1.70735,1.7074,69500000.0
2009-11-18 08:55:00,1.7074,1.70745,1.70665,1.7067,105200000.0
2009-11-18 08:56:00,1.70665,1.70685,1.70665,1.7068,96500000.0
2009-11-18 08:57:00,1.70685,1.70785,1.70685,1.70785,125000000.0
2009-11-18 08:58:00,1.70795,1.708,1.70725,1.70725,140000000.0
2009-11-18 08:59:00,1.70725,1.70735,1.70685,1.707,93900000.0
2009-11-18 09:00:00,1.70695,1.7076,1.70695,1.70745,101300000.0
2009-11-18 09:01:00,1.7075,1.70765,1.70715,1.70725,144100000.0
2009-11-18 09:02:00,1.70725,1.70735,1.7068,1.707,101100000.0
2009-11-18 09:03:00,1.70695,1.7075,1.7068,1.7075,87200000.0
2009-11-18 09:04:00,1.7075,1.7075,1.70705,1.70725,100300000.0
2009-11-18 09:05:00,1.70725,1.70755,1.70705,1.7071,143500000.0
2009-11-18 09:06:00,1.7071,1.70715,1.70645,1.70665,169500000.0
2009-11-18 09:07:00,1.70665,1.7068,1.70635,1.7065,164300000.0
2009-11-18 09:08:00,1.7065,1.7065,1.7058,1.70585,145500000.0
2009-11-18 09:09:00,1.7059,1.7062,1.7059,1.70605,59000000.0
2009-11-18 09:10:00,1.70595,1.70655,1.70595,1.7065,122600000.0
2009-11-18 09:11:00,1.7065,1.7065,1.70595,1.70615,103200000.0
2009-11-18 09:12:00,1.70615,1.70625,1.70585,1.70605,122400000.0
2009-11-18 09:13:00,1.70605,1.70635,1.70605,1.70635,121300000.0
2009-11-18 09:14:00,1.7064,1.7064,1.70575,1.70585,118400000.0
2009-11-18 09:15:00,1.70585,1.70695,1.70585,1.70685,184700000.0
2009-11-18 09:16:00,1.70685,1.70695,1.70655,1.70665,133900000.0
2009-11-18 09:17:00,1.7067,1.7067,1.7059,1.7061,163900000.0
2009-11-18 09:18:00,1.70615,1.7063,1.7061,1.7061,49400000.0
2009-11-18 09:19:00,1.7062,1.7063,1.706,1.70615,70600000.0
2009-11-18 09:20:00,1.70615,1.70625,1.7056,1.7062,125500000.0
2009-11-18 09:21:00,1.7062,1.70645,1.70595,1.7061,132400000.0
2009-11-18 09:22:00,1.70615,1.70665,1.706,1.7063,116100000.0
2009-11-18 09:23:00,1.7063,1.70635,1.7058,1.7059,93000000.0
2009-11-18 09:24:00,1.70585,1.7062,1.7058,1.70605,50800000.0
2009-11-18 09:25:00,1.7061,1.7062,1.7059,1.7061,78800000.0
2009-11-18 09:26:00,1.7061,1.7061,1.70575,1.7059,189700000.0
2009-11-18 09:27:00,1.7059,1.70625,1.70555,1.7059,155400000.0
2009-11-18 09:28:00,1.7059,1.70595,1.7054,1.70555,169500000.0
2009-11-18 09:29:00,1.7055,1.7056,1.70545,1.7056,76600000.0
2009-11-18 09:30:00,1.70545,1.70595,1.70545,1.7059,108700000.0
2009-11-18 09:31:00,1.7059,1.70595,1.7058,1.70585,88000000.0
2009-11-18 09:32:00,1.70585,1.706,1.70575,1.706,97900000.0
2009-11-18 09:33:00,1.706,1.7061,1.7059,1.70605,98600000.0
2009-11-18 09:34:00,1.706,1.70635,1.70595,1.7063,56600000.0
2009-11-18 09:35:00,1.70635,1.7065,1.70555,1.70555,147400000.0
2009-11-18 09:36:00,1.70555,1.70585,1.70535,1.70535,171200000.0
2009-11-18 09:37:00,1.70535,1.70555,1.7052,1.7055,269300000.0
2009-11-18 09:38:00,1.70545,1.7056,1.70535,1.7055,177400000.0
2009-11-18 09:39:00,1.7055,1.7058,1.7055,1.70555,118000000.0
2009-11-18 09:40:00,1.7055,1.70575,1.70535,1.7057,141100000.0
2009-11-18 09:41:00,1.7057,1.7057,1.7052,1.70535,136900000.0
2009-11-18 09:42:00,1.70535,1.7056,1.70515,1.7053,147000000.0
2009-11-18 09:43:00,1.7053,1.7054,1.7052,1.7053,85500000.0
2009-11-18 09:44:00,1.70535,1.7054,1.7051,1.70515,46700000.0
2009-11-18 09:45:00,1.7052,1.7053,1.70505,1.7053,109800000.0
2009-11-18 09:46:00,1.70515,1.7052,1.70495,1.7051,166900000.0
2009-11-18 09:47:00,1.70515,1.70545,1.7051,1.7054,97800000.0
2009-11-18 09:48:00,1.7054,1.7057,1.70535,1.7054,114300000.0
2009-11-18 09:49:00,1.7054,1.7054,1.7049,1.705,181800000.0
2009-11-18 09:50:00,1.705,1.7051,1.7048,1.70485,125100000.0
2009-11-18 09:51:00,1.7049,1.7049,1.70465,1.7047,181500000.0
2009-11-18 09:52:00,1.7047,1.70515,1.70465,1.7051,145600000.0
2009-11-18 09:53:00,1.70515,1.7055,1.705,1.70515,189700000.0
2009-11-18 09:54:00,1.70515,1.70525,1.7049,1.705,170900000.0
2009-11-18 09:55:00,1.705,1.7053,1.70485,1.70515,127500000.0
2009-11-18 09:56:00,1.70515,1.70565,1.70505,1.70565,124600000.0
2009-11-18 09:57:00,1.70565,1.70575,1.70525,1.70545,169400000.0
2009-11-18 09:58:00,1.7055,1.70575,1.7054,1.7054,111100000.0
2009-11-18 09:59:00,1.70545,1.7055,1.7049,1.7051,119300000.0
2009-11-18 10:00:00,1.7051,1.70555,1.70495,1.7055,138600000.0
2009-11-18 10:01:00,1.7055,1.70555,1.70495,1.70515,205000000.0
2009-11-18 10:02:00,1.70515,1.70535,1.70485,1.705,186600000.0
2009-11-18 10:03:00,1.705,1.70515,1.70455,1.70495,191800000.0
2009-11-18 10:04:00,1.70495,1.70505,1.70475,1.7049,111900000.0
2009-11-18 10:05:00,1.7049,1.7053,1.70475,1.7048,176100000.0
2009-11-18 10:06:00,1.7048,1.70495,1.7046,1.7046,121100000.0
2009-11-18 10:07:00,1.70465,1.7047,1.7045,1.7046,107400000.0
2009-11-18 10:08:00,1.70455,1.70475,1.7043,1.7047,91600000.0
2009-11-18 10:09:00,1.70465,1.7048,1.7044,1.7045,197800000.0
2009-11-18 10:10:00,1.7045,1.7045,1.70405,1.70435,134100000.0
2009-11-18 10:11:00,1.70435,1.70445,1.70415,1.70425,140500000.0
2009-11-18 10:12:00,1.70425,1.70425,1.70405,1.70415,94200000.0
2009-11-18 10:13:00,1.7042,1.70425,1.7041,1.7041,89800000.0
2009-11-18 10:14:00,1.7041,1.7042,1.7038,1.7041,137900000.0
2009-11-18 10:15:00,1.7042,1.70445,1.7039,1.7041,135400000.0
2009-11-18 10:16:00,1.7041,1.70425,1.704,1.7041,95700000.0
2009-11-18 10:17:00,1.7041,1.70455,1.70395,1.70395,236200000.0
2009-11-18 10:18:00,1.70395,1.70415,1.7036,1.7036,258900000.0
2009-11-18 10:19:00,1.7036,1.7039,1.7036,1.7038,229000000.0
2009-11-18 10:20:00,1.70385,1.704,1.70365,1.70375,209000000.0
2009-11-18 10:21:00,1.70375,1.7038,1.7036,1.7037,165300000.0
2009-11-18 10:22:00,1.7038,1.704,1.7036,1.70385,222200000.0
2009-11-18 10:23:00,1.7039,1.70395,1.7037,1.7037,235700000.0
2009-11-18 10:24:00,1.7038,1.7046,1.70375,1.70455,191000000.0
2009-11-18 10:25:00,1.7046,1.7046,1.7044,1.7046,85600000.0
2009-11-18 10:26:00,1.7046,1.7048,1.70445,1.70465,112200000.0
2009-11-18 10:27:00,1.70465,1.70465,1.70435,1.7044,140900000.0
2009-11-18 10:28:00,1.70445,1.70445,1.7038,1.7038,113600000.0
2009-11-18 10:29:00,1.7038,1.70395,1.7035,1.70385,194300000.0
2009-11-18 10:30:00,1.70385,1.70445,1.70385,1.70425,195800000.0
2009-11-18 10:31:00,1.7042,1.7042,1.7035,1.70355,226600000.0
2009-11-18 10:32:00,1.70355,1.70365,1.70345,1.7035,214200000.0
2009-11-18 10:33:00,1.7035,1.70365,1.70335,1.70355,253500000.0
2009-11-18 10:34:00,1.70355,1.7037,1.70345,1.70355,135100000.0
2009-11-18 10:35:00,1.7036,1.70385,1.70295,1.70315,173100000.0
2009-11-18 10:36:00,1.7031,1.7034,1.70295,1.70325,432400000.0
2009-11-18 10:37:00,1.70325,1.7034,1.70285,1.703,235700000.0
2009-11-18 10:38:00,1.70305,1.70315,1.70225,1.7024,218700000.0
2009-11-18 10:39:00,1.7024,1.7026,1.7021,1.7025,165600000.0
2009-11-18 10:40:00,1.70255,1.7029,1.7024,1.7024,160200000.0
2009-11-18 10:41:00,1.70245,1.7026,1.7024,1.70245,154500000.0
2009-11-18 10:42:00,1.7024,1.70285,1.7024,1.70255,189800000.0
2009-11-18 10:43:00,1.70255,1.7026,1.7022,1.70235,122300000.0
2009-11-18 10:44:00,1.70235,1.7025,1.7022,1.7024,157500000.0
2009-11-18 10:45:00,1.70235,1.70255,1.7021,1.70235,192100000.0
2009-11-18 10:46:00,1.70235,1.70275,1.7022,1.7027,162900000.0
2009-11-18 10:47:00,1.70265,1.7027,1.70215,1.7023,176400000.0
2009-11-18 10:48:00,1.7023,1.70265,1.70215,1.70255,125900000.0
2009-11-18 10:49:00,1.70255,1.70275,1.70225,1.7027,194000000.0
2009-11-18 10:50:00,1.7027,1.70295,1.70255,1.7028,175400000.0
2009-11-18 10:51:00,1.70275,1.703,1.7026,1.7028,149500000.0
2009-11-18 10:52:00,1.7028,1.70295,1.70255,1.7029,169900000.0
2009-11-18 10:53:00,1.7028,1.70315,1.7028,1.70305,145600000.0
2009-11-18 10:54:00,1.70305,1.7032,1.70305,1.7031,191700000.0
2009-11-18 10:55:00,1.70305,1.7037,1.70275,1.7036,171700000.0
2009-11-18 10:56:00,1.7037,1.7041,1.70345,1.7037,151300000.0
2009-11-18 10:57:00,1.7037,1.70385,1.7036,1.7036,73800000.0
2009-11-18 10:58:00,1.7036,1.70365,1.70355,1.7036,74100000.0
2009-11-18 10:59:00,1.70365,1.7037,1.70355,1.70365,134900000.0
2009-11-18 11:00:00,1.7037,1.70395,1.70355,1.7039,201700000.0
2009-11-18 11:01:00,1.7039,1.704,1.70355,1.7037,179600000.0
2009-11-18 11:02:00,1.70365,1.70405,1.70365,1.70395,62100000.0
2009-11-18 11:03:00,1.7039,1.7039,1.7036,1.70365,90800000.0
2009-11-18 11:04:00,1.70365,1.70385,1.70355,1.70375,141500000.0
2009-11-18 11:05:00,1.70375,1.7041,1.70355,1.70385,91600000.0
2009-11-18 11:06:00,1.70395,1.704,1.7037,1.7039,163400000.0
2009-11-18 11:07:00,1.7039,1.70415,1.7038,1.70405,129700000.0
2009-11-18 11:08:00,1.704,1.70405,1.7036,1.7036,204200000.0
2009-11-18 11:09:00,1.70365,1.7039,1.7036,1.7039,131300000.0
2009-11-18 11:10:00,1.7038,1.70395,1.7038,1.70385,121800000.0
2009-11-18 11:11:00,1.70385,1.704,1.70375,1.70375,90000000.0
2009-11-18 11:12:00,1.70375,1.7038,1.70355,1.70365,95200000.0
2009-11-18 11:13:00,1.70365,1.704,1.70365,1.7039,100400000.0
2009-11-18 11:14:00,1.7039,1.70395,1.70375,1.7039,90600000.0
2009-11-18 11:15:00,1.7039,1.70405,1.7038,1.70395,112200000.0
2009-11-18 11:16:00,1.70395,1.704,1.7037,1.7038,195100000.0
2009-11-18 11:17:00,1.7039,1.7039,1.7035,1.7035,96100000.0
2009-11-18 11:18:00,1.7035,1.70355,1.7033,1.70345,96400000.0
2009-11-18 11:19:00,1.7035,1.7035,1.70325,1.70325,122200000.0
2009-11-18 11:20:00,1.70325,1.70325,1.70305,1.70315,109500000.0
2009-11-18 11:21:00,1.70315,1.70315,1.7029,1.70295,79600000.0
2009-11-18 11:22:00,1.703,1.70315,1.70285,1.70295,108800000.0
2009-11-18 11:23:00,1.70295,1.7033,1.70285,1.70325,112200000.0
2009-11-18 11:24:00,1.70325,1.70335,1.70305,1.7032,57900000.0
2009-11-18 11:25:00,1.70315,1.7038,1.7031,1.70355,124400000.0
2009-11-18 11:26:00,1.7034,1.7037,1.7034,1.7037,97300000.0
2009-11-18 11:27:00,1.7036,1.70365,1.70295,1.70305,131000000.0
2009-11-18 11:28:00,1.7031,1.70365,1.7031,1.7034,106800000.0
2009-11-18 11:29:00,1.7034,1.70345,1.70255,1.70305,124600000.0
2009-11-18 11:30:00,1.70305,1.7034,1.6977,1.70025,194800000.0
2009-11-18 11:31:00,1.70025,1.7012,1.69955,1.69965,198400000.0
2009-11-18 11:32:00,1.6998,1.6998,1.6975,1.69895,207400000.0
2009-11-18 11:33:00,1.69895,1.7003,1.69895,1.69915,191800000.0
2009-11-18 11:34:00,1.6991,1.6991,1.69625,1.6964,238100000.0
2009-11-18 11:35:00,1.6964,1.69775,1.69635,1.69725,227000000.0
2009-11-18 11:36:00,1.6973,1.6982,1.69715,1.69755,150300000.0
2009-11-18 11:37:00,1.6976,1.6977,1.6973,1.6974,184000000.0
2009-11-18 11:38:00,1.6974,1.69865,1.6973,1.6986,145700000.0
2009-11-18 11:39:00,1.69865,1.7,1.69865,1.69915,175600000.0
2009-11-18 11:40:00,1.69915,1.69935,1.69835,1.69835,122000000.0
2009-11-18 11:41:00,1.69835,1.69955,1.69785,1.6995,169000000.0
2009-11-18 11:42:00,1.6995,1.70005,1.69935,1.6997,154000000.0
2009-11-18 11:43:00,1.6997,1.7,1.6995,1.6996,110800000.0
2009-11-18 11:44:00,1.69955,1.69955,1.69865,1.6988,134700000.0
2009-11-18 11:45:00,1.6988,1.69885,1.6983,1.69885,196800000.0
2009-11-18 11:46:00,1.69885,1.6991,1.6986,1.6991,200800000.0
2009-11-18 11:47:00,1.6991,1.69945,1.699,1.69935,177900000.0
2009-11-18 11:48:00,1.69935,1.6994,1.69905,1.69925,136700000.0
2009-11-18 11:49:00,1.6994,1.69965,1.6992,1.69955,106800000.0
2009-11-18 11:50:00,1.69965,1.70045,1.6995,1.70025,183500000.0
2009-11-18 11:51:00,1.70025,1.70065,1.7001,1.70055,147900000.0
2009-11-18 11:52:00,1.70045,1.70065,1.7003,1.70045,144100000.0
2009-11-18 11:53:00,1.70045,1.7026,1.69965,1.702,219700000.0
2009-11-18 11:54:00,1.702,1.70205,1.70155,1.70155,262900000.0
2009-11-18 11:55:00,1.70145,1.70175,1.701,1.70145,207100000.0
2009-11-18 11:56:00,1.7014,1.7015,1.7012,1.7013,142200000.0
2009-11-18 11:57:00,1.7013,1.7016,1.7011,1.70155,185600000.0
2009-11-18 11:58:00,1.7016,1.70225,1.70105,1.70175,277900000.0
2009-11-18 11:59:00,1.7018,1.7021,1.70115,1.7013,214300000.0
2009-11-18 12:00:00,1.70135,1.7014,1.70095,1.70115,237400000.0
2009-11-18 12:01:00,1.70115,1.7013,1.70065,1.70115,278400000.0
2009-11-18 12:02:00,1.7012,1.7017,1.701,1.70165,214500000.0
2009-11-18 12:03:00,1.70165,1.70165,1.70105,1.70115,166500000.0
2009-11-18 12:04:00,1.70115,1.7013,1.70025,1.70035,158600000.0
2009-11-18 12:05:00,1.70035,1.7004,1.6992,1.70015,196400000.0
2009-11-18 12:06:00,1.7002,1.70075,1.7002,1.7006,173900000.0
2009-11-18 12:07:00,1.7006,1.70085,1.7003,1.70035,123800000.0
2009-11-18 12:08:00,1.70035,1.7004,1.6995,1.7001,176100000.0
2009-11-18 12:09:00,1.7001,1.70045,1.7001,1.7002,106500000.0
2009-11-18 12:10:00,1.7002,1.7016,1.70005,1.7016,274700000.0
2009-11-18 12:11:00,1.7015,1.7015,1.70095,1.701,146700000.0
2009-11-18 12:12:00,1.701,1.70155,1.70085,1.70155,142200000.0
2009-11-18 12:13:00,1.70145,1.70155,1.70115,1.7015,158700000.0
2009-11-18 12:14:00,1.7015,1.70155,1.7011,1.70145,178200000.0
2009-11-18 12:15:00,1.7013,1.7015,1.70125,1.70125,128300000.0
2009-11-18 12:16:00,1.70125,1.70125,1.70095,1.70105,102900000.0
2009-11-18 12:17:00,1.70105,1.7011,1.70045,1.70065,132800000.0
2009-11-18 12:18:00,1.70065,1.7009,1.70065,1.7007,92800000.0
2009-11-18 12:19:00,1.70065,1.70065,1.7,1.70005,200000000.0
2009-11-18 12:20:00,1.69995,1.7,1.6995,1.6997,131400000.0
2009-11-18 12:21:00,1.69965,1.7003,1.69965,1.70005,126400000.0
2009-11-18 12:22:00,1.70015,1.70045,1.70015,1.70025,86000000.0
2009-11-18 12:23:00,1.7002,1.70035,1.70015,1.7002,76000000.0
2009-11-18 12:24:00,1.7002,1.70075,1.70015,1.7002,98600000.0
2009-11-18 12:25:00,1.7002,1.70035,1.6997,1.6998,120700000.0
2009-11-18 12:26:00,1.6998,1.6999,1.69845,1.6993,274100000.0
2009-11-18 12:27:00,1.6993,1.70025,1.6993,1.70015,240000000.0
2009-11-18 12:28:00,1.7001,1.70035,1.70005,1.70035,170400000.0
2009-11-18 12:29:00,1.70035,1.70035,1.69955,1.70005,238200000.0
2009-11-18 12:30:00,1.70005,1.7003,1.6999,1.70025,167300000.0
2009-11-18 12:31:00,1.7002,1.70035,1.7001,1.7002,152300000.0
2009-11-18 12:32:00,1.70025,1.70035,1.7001,1.7003,62900000.0
2009-11-18 12:33:00,1.7003,1.7004,1.69965,1.69995,117300000.0
2009-11-18 12:34:00,1.7,1.7,1.69955,1.6997,129200000.0
2009-11-18 12:35:00,1.69975,1.6999,1.69965,1.6999,68600000.0
2009-11-18 12:36:00,1.69985,1.69995,1.69975,1.69985,69300000.0
2009-11-18 12:37:00,1.69985,1.6999,1.69975,1.6998,45800000.0
2009-11-18 12:38:00,1.69975,1.6998,1.69885,1.6989,130500000.0
2009-11-18 12:39:00,1.6989,1.69905,1.6982,1.6987,184800000.0
2009-11-18 12:40:00,1.6987,1.69895,1.6986,1.6989,171500000.0
2009-11-18 12:41:00,1.69885,1.69965,1.6988,1.69945,230000000.0
2009-11-18 12:42:00,1.69945,1.6996,1.6993,1.6994,32000000.0
2009-11-18 12:43:00,1.6994,1.6996,1.6994,1.6996,20000000.0
2009-11-18 12:44:00,1.69955,1.69975,1.69955,1.6997,52000000.0
2009-11-18 12:45:00,1.69955,1.6998,1.69955,1.6997,107100000.0
2009-11-18 12:46:00,1.6997,1.6999,1.69965,1.6999,30400000.0
2009-11-18 12:47:00,1.69985,1.6999,1.69955,1.6996,72100000.0
2009-11-18 12:48:00,1.6996,1.69975,1.699,1.6992,140600000.0
2009-11-18 12:49:00,1.6992,1.6993,1.69905,1.69925,79200000.0
2009-11-18 12:50:00,1.69925,1.69925,1.69895,1.6992,74100000.0
2009-11-18 12:51:00,1.69915,1.6992,1.6987,1.69875,88000000.0
2009-11-18 12:52:00,1.6987,1.69875,1.6986,1.6987,53900000.0
2009-11-18 12:53:00,1.69865,1.69885,1.6986,1.69875,56600000.0
2009-11-18 12:54:00,1.69885,1.69895,1.6987,1.6988,40000000.0
2009-11-18 12:55:00,1.6987,1.6987,1.69845,1.69855,89500000.0
2009-11-18 12:56:00,1.69855,1.6989,1.69855,1.69875,97800000.0
2009-11-18 12:57:00,1.6988,1.69885,1.69865,1.6987,42900000.0
2009-11-18 12:58:00,1.6987,1.6987,1.69825,1.6984,138800000.0
2009-11-18 12:59:00,1.69835,1.6988,1.69825,1.6985,137100000.0
2009-11-18 13:00:00,1.6985,1.69905,1.6985,1.699,183300000.0
2009-11-18 13:01:00,1.699,1.699,1.69835,1.69845,187200000.0
2009-11-18 13:02:00,1.6985,1.69865,1.69765,1.6978,165400000.0
2009-11-18 13:03:00,1.6978,1.69835,1.6978,1.6982,53400000.0
2009-11-18 13:04:00,1.69815,1.6983,1.69795,1.6983,91100000.0
2009-11-18 13:05:00,1.69835,1.69835,1.69805,1.69825,188400000.0
2009-11-18 13:06:00,1.6982,1.69845,1.6982,1.69845,117400000.0
2009-11-18 13:07:00,1.69845,1.69865,1.69835,1.6986,69500000.0
2009-11-18 13:08:00,1.6987,1.69875,1.69845,1.69865,95000000.0
2009-11-18 13:09:00,1.69865,1.69875,1.6984,1.6986,49600000.0
2009-11-18 13:10:00,1.69865,1.6987,1.69845,1.6987,87000000.0
2009-11-18 13:11:00,1.6988,1.6988,1.69845,1.69845,153900000.0
2009-11-18 13:12:00,1.6985,1.6989,1.69845,1.6987,129600000.0
2009-11-18 13:13:00,1.69875,1.69885,1.69865,1.6988,145000000.0
2009-11-18 13:14:00,1.6988,1.69915,1.69875,1.69905,78000000.0
2009-11-18 13:15:00,1.69905,1.69975,1.69905,1.6996,65400000.0
2009-11-18 13:16:00,1.6996,1.6996,1.6993,1.69945,95800000.0
2009-11-18 13:17:00,1.6994,1.6996,1.69935,1.69945,51700000.0
2009-11-18 13:18:00,1.6995,1.69955,1.69935,1.6994,62900000.0
2009-11-18 13:19:00,1.6994,1.69965,1.69935,1.6995,73700000.0
2009-11-18 13:20:00,1.6995,1.69965,1.69935,1.6996,70000000.0
2009-11-18 13:21:00,1.6996,1.6996,1.69955,1.6996,30800000.0
2009-11-18 13:22:00,1.6996,1.6996,1.6995,1.69955,68400000.0
2009-11-18 13:23:00,1.6995,1.6996,1.69945,1.6996,63300000.0
2009-11-18 13:24:00,1.6995,1.6997,1.69935,1.69935,133400000.0
2009-11-18 13:25:00,1.69935,1.69935,1.699,1.6993,199900000.0
2009-11-18 13:26:00,1.69925,1.69925,1.6976,1.6976,207900000.0
2009-11-18 13:27:00,1.6976,1.6981,1.6975,1.698,178300000.0
2009-11-18 13:28:00,1.698,1.698,1.69775,1.6979,124100000.0
2009-11-18 13:29:00,1.69795,1.69805,1.69775,1.69795,138300000.0
2009-11-18 13:30:00,1.69795,1.6981,1.6978,1.6979,70100000.0
2009-11-18 13:31:00,1.69795,1.69855,1.69785,1.6979,145300000.0
2009-11-18 13:32:00,1.6979,1.6979,1.6973,1.69735,174600000.0
2009-11-18 13:33:00,1.69735,1.6974,1.6966,1.69685,96500000.0
2009-11-18 13:34:00,1.69685,1.69695,1.69655,1.69655,79800000.0
2009-11-18 13:35:00,1.6965,1.69685,1.69645,1.69655,76000000.0
2009-11-18 13:36:00,1.69655,1.6968,1.69625,1.6966,95200000.0
2009-11-18 13:37:00,1.6966,1.69715,1.6966,1.6971,119000000.0
2009-11-18 13:38:00,1.6971,1.6975,1.69705,1.6974,89800000.0
2009-11-18 13:39:00,1.6974,1.69755,1.69715,1.69745,88500000.0
2009-11-18 13:40:00,1.6975,1.6977,1.6974,1.6975,70400000.0
2009-11-18 13:41:00,1.69755,1.69775,1.69745,1.69755,117000000.0
2009-11-18 13:42:00,1.69755,1.69765,1.6972,1.69735,138000000.0
2009-11-18 13:43:00,1.6973,1.6973,1.69685,1.69685,177500000.0
2009-11-18 13:44:00,1.69685,1.69725,1.69685,1.6971,138600000.0
2009-11-18 13:45:00,1.6972,1.69745,1.69695,1.6974,146100000.0
2009-11-18 13:46:00,1.6975,1.6976,1.69745,1.69745,116200000.0
2009-11-18 13:47:00,1.6975,1.69765,1.6974,1.69755,79100000.0
2009-11-18 13:48:00,1.69755,1.69775,1.6975,1.6977,89000000.0
2009-11-18 13:49:00,1.6977,1.69815,1.69755,1.6977,212500000.0
2009-11-18 13:50:00,1.69775,1.6979,1.69765,1.69785,60300000.0
2009-11-18 13:51:00,1.6979,1.698,1.6976,1.6977,150100000.0
2009-11-18 13:52:00,1.6977,1.69775,1.6975,1.6976,68800000.0
2009-11-18 13:53:00,1.6976,1.6982,1.6975,1.69795,90100000.0
2009-11-18 13:54:00,1.69795,1.69795,1.6973,1.6976,104200000.0
2009-11-18 13:55:00,1.6976,1.69775,1.6976,1.6977,50400000.0
2009-11-18 13:56:00,1.69775,1.69815,1.69775,1.69795,114000000.0
2009-11-18 13:57:00,1.69795,1.69795,1.69765,1.69775,70900000.0
2009-11-18 13:58:00,1.69775,1.69775,1.69755,1.69765,36300000.0
2009-11-18 13:59:00,1.6976,1.6976,1.69705,1.6972,88400000.0
2009-11-18 14:00:00,1.69725,1.69785,1.69705,1.6978,153100000.0
2009-11-18 14:01:00,1.6978,1.69815,1.6976,1.698,78800000.0
2009-11-18 14:02:00,1.698,1.6981,1.69785,1.69795,76500000.0
2009-11-18 14:03:00,1.69795,1.6981,1.69785,1.69795,49500000.0
2009-11-18 14:04:00,1.69795,1.6982,1.6979,1.69805,87000000.0
2009-11-18 14:05:00,1.698,1.6981,1.69795,1.6981,49800000.0
2009-11-18 14:06:00,1.6981,1.69815,1.6979,1.6979,75400000.0
2009-11-18 14:07:00,1.6979,1.69805,1.6977,1.6978,165700000.0
2009-11-18 14:08:00,1.69775,1.6981,1.6977,1.6979,160500000.0
2009-11-18 14:09:00,1.6979,1.69795,1.69735,1.69755,220900000.0
2009-11-18 14:10:00,1.69755,1.69775,1.6975,1.69755,116700000.0
2009-11-18 14:11:00,1.69755,1.6976,1.69735,1.6975,166300000.0
2009-11-18 14:12:00,1.6975,1.698,1.6974,1.69785,104800000.0
2009-11-18 14:13:00,1.6979,1.69835,1.69785,1.69835,129700000.0
2009-11-18 14:14:00,1.69835,1.6984,1.6981,1.6981,80600000.0
2009-11-18 14:15:00,1.6981,1.69815,1.69795,1.69815,102700000.0
2009-11-18 14:16:00,1.69815,1.6983,1.6981,1.69825,95300000.0
2009-11-18 14:17:00,1.69825,1.6983,1.6977,1.6977,78900000.0
2009-11-18 14:18:00,1.6977,1.6977,1.6973,1.6974,66400000.0
2009-11-18 14:19:00,1.69745,1.6977,1.6974,1.6976,101600000.0
2009-11-18 14:20:00,1.6976,1.6976,1.6973,1.6973,83000000.0
2009-11-18 14:21:00,1.6973,1.6979,1.69725,1.69765,142600000.0
2009-11-18 14:22:00,1.69765,1.6977,1.69755,1.6977,76800000.0
2009-11-18 14:23:00,1.69775,1.6978,1.6976,1.6978,93400000.0
2009-11-18 14:24:00,1.69785,1.6984,1.69785,1.69815,77900000.0
2009-11-18 14:25:00,1.69815,1.69815,1.69775,1.69775,108500000.0
2009-11-18 14:26:00,1.6978,1.6978,1.69765,1.69775,104500000.0
2009-11-18 14:27:00,1.69775,1.6978,1.69755,1.69765,174000000.0
2009-11-18 14:28:00,1.6976,1.6979,1.6976,1.6977,116100000.0
2009-11-18 14:29:00,1.69765,1.69795,1.69765,1.69785,136100000.0
2009-11-18 14:30:00,1.69795,1.69795,1.6976,1.6979,139200000.0
2009-11-18 14:31:00,1.6979,1.698,1.69775,1.6979,81600000.0
2009-11-18 14:32:00,1.69785,1.6982,1.69785,1.69815,95200000.0
2009-11-18 14:33:00,1.6982,1.6982,1.69805,1.69805,74800000.0
2009-11-18 14:34:00,1.69805,1.69815,1.6978,1.698,98600000.0
2009-11-18 14:35:00,1.69795,1.69805,1.69785,1.69795,83600000.0
2009-11-18 14:36:00,1.698,1.69815,1.69785,1.6979,92400000.0
2009-11-18 14:37:00,1.6979,1.69795,1.6978,1.6978,33800000.0
2009-11-18 14:38:00,1.6979,1.69805,1.6978,1.69795,88600000.0
2009-11-18 14:39:00,1.69795,1.69815,1.69795,1.698,93400000.0
2009-11-18 14:40:00,1.698,1.6982,1.6979,1.69815,137600000.0
2009-11-18 14:41:00,1.69815,1.69825,1.69805,1.69815,122600000.0
2009-11-18 14:42:00,1.69805,1.6982,1.69785,1.69805,132300000.0
2009-11-18 14:43:00,1.698,1.69805,1.6979,1.6979,92100000.0
2009-11-18 14:44:00,1.69795,1.69825,1.6978,1.698,152500000.0
2009-11-18 14:45:00,1.69805,1.6981,1.69785,1.69785,51200000.0
2009-11-18 14:46:00,1.6979,1.69795,1.6977,1.69775,116000000.0
2009-11-18 14:47:00,1.69775,1.6979,1.6977,1.6978,108800000.0
2009-11-18 14:48:00,1.6978,1.69805,1.6978,1.6979,106200000.0
2009-11-18 14:49:00,1.69795,1.69805,1.69785,1.69805,103800000.0
2009-11-18 14:50:00,1.69805,1.6982,1.6978,1.69785,206900000.0
2009-11-18 14:51:00,1.69785,1.69795,1.6978,1.69795,71600000.0
2009-11-18 14:52:00,1.698,1.6981,1.6978,1.69805,103000000.0
2009-11-18 14:53:00,1.69795,1.698,1.69785,1.69785,152200000.0
2009-11-18 14:54:00,1.69785,1.6981,1.69785,1.698,127800000.0
2009-11-18 14:55:00,1.698,1.69835,1.69795,1.69825,181100000.0
2009-11-18 14:56:00,1.69825,1.6983,1.698,1.6981,149900000.0
2009-11-18 14:57:00,1.69815,1.69835,1.698,1.6983,250500000.0
2009-11-18 14:58:00,1.69835,1.6984,1.69815,1.69825,114800000.0
2009-11-18 14:59:00,1.69825,1.6987,1.6982,1.69825,163900000.0
2009-11-18 15:00:00,1.6982,1.6985,1.69805,1.69815,264300000.0
2009-11-18 15:01:00,1.69815,1.6984,1.69805,1.6982,271600000.0
2009-11-18 15:02:00,1.6983,1.6983,1.69805,1.6982,190700000.0
2009-11-18 15:03:00,1.6982,1.6986,1.6982,1.69835,149500000.0
2009-11-18 15:04:00,1.6984,1.6987,1.6984,1.69855,82800000.0
2009-11-18 15:05:00,1.69855,1.6987,1.69845,1.69865,122400000.0
2009-11-18 15:06:00,1.6986,1.69865,1.69845,1.6985,88000000.0
2009-11-18 15:07:00,1.6985,1.6987,1.6985,1.6987,87000000.0
2009-11-18 15:08:00,1.6987,1.6992,1.6986,1.6991,157400000.0
2009-11-18 15:09:00,1.6991,1.69925,1.6989,1.6991,113200000.0
2009-11-18 15:10:00,1.6992,1.69925,1.69885,1.699,205900000.0
2009-11-18 15:11:00,1.69905,1.69905,1.69835,1.6987,186100000.0
2009-11-18 15:12:00,1.6987,1.6988,1.6986,1.6987,112900000.0
2009-11-18 15:13:00,1.6987,1.6989,1.6986,1.6988,94100000.0
2009-11-18 15:14:00,1.6988,1.6989,1.6987,1.6988,156100000.0
2009-11-18 15:15:00,1.6988,1.6988,1.6983,1.69865,141300000.0
2009-11-18 15:16:00,1.69865,1.6989,1.6986,1.6988,166400000.0
2009-11-18 15:17:00,1.6988,1.6989,1.6987,1.69885,107800000.0
2009-11-18 15:18:00,1.69885,1.69885,1.69845,1.69855,128500000.0
2009-11-18 15:19:00,1.69855,1.69865,1.69835,1.6986,170800000.0
2009-11-18 15:20:00,1.6986,1.6986,1.6983,1.6984,137600000.0
2009-11-18 15:21:00,1.69835,1.6987,1.69835,1.6986,102000000.0
2009-11-18 15:22:00,1.6986,1.69875,1.6986,1.69875,68600000.0
2009-11-18 15:23:00,1.69875,1.69875,1.6985,1.6986,109000000.0
2009-11-18 15:24:00,1.6986,1.6988,1.6986,1.6987,85000000.0
2009-11-18 15:25:00,1.6987,1.69885,1.6987,1.69885,147200000.0
2009-11-18 15:26:00,1.69895,1.69895,1.69865,1.6988,216800000.0
2009-11-18 15:27:00,1.6988,1.6989,1.69865,1.6987,200499999.0
2009-11-18 15:28:00,1.6987,1.69915,1.6987,1.69915,148300000.0
2009-11-18 15:29:00,1.69915,1.6992,1.69835,1.69835,225900000.0
2009-11-18 15:30:00,1.69825,1.69935,1.6981,1.69905,278800000.0
2009-11-18 15:31:00,1.69905,1.6994,1.69885,1.69925,344200000.0
2009-11-18 15:32:00,1.69925,1.69965,1.6991,1.69955,220900000.0
2009-11-18 15:33:00,1.6996,1.69985,1.69905,1.6992,325100000.0
2009-11-18 15:34:00,1.69925,1.6995,1.69915,1.6995,312000000.0
2009-11-18 15:35:00,1.69945,1.69975,1.6993,1.69965,277500000.0
2009-11-18 15:36:00,1.69965,1.69985,1.69925,1.69925,259700000.0
2009-11-18 15:37:00,1.69925,1.6995,1.69905,1.6994,224400000.0
2009-11-18 15:38:00,1.69945,1.6995,1.69905,1.6991,145800000.0
2009-11-18 15:39:00,1.6991,1.69935,1.699,1.69915,168500000.0
2009-11-18 15:40:00,1.69915,1.69935,1.69895,1.6992,210500000.0
2009-11-18 15:41:00,1.6992,1.69935,1.69905,1.69935,156100000.0
2009-11-18 15:42:00,1.69935,1.69945,1.69895,1.6993,246200000.0
2009-11-18 15:43:00,1.69935,1.69945,1.6991,1.69935,204500000.0
2009-11-18 15:44:00,1.69935,1.69985,1.69925,1.69985,181400000.0
2009-11-18 15:45:00,1.69985,1.7002,1.6998,1.70005,206300000.0
2009-11-18 15:46:00,1.7002,1.7002,1.69985,1.7,231100000.0
2009-11-18 15:47:00,1.69995,1.69995,1.6995,1.6996,181100000.0
2009-11-18 15:48:00,1.6995,1.70015,1.69945,1.70005,144900000.0
2009-11-18 15:49:00,1.7,1.7001,1.6997,1.69975,187200000.0
2009-11-18 15:50:00,1.69975,1.7,1.69975,1.6998,94100000.0
2009-11-18 15:51:00,1.69975,1.7,1.6997,1.69975,170500000.0
2009-11-18 15:52:00,1.69975,1.6998,1.6996,1.6997,218900000.0
2009-11-18 15:53:00,1.6997,1.69995,1.69965,1.6998,131400000.0
2009-11-18 15:54:00,1.6998,1.69995,1.69955,1.69985,123000000.0
2009-11-18 15:55:00,1.69985,1.7,1.69965,1.69965,140000000.0
2009-11-18 15:56:00,1.69965,1.69975,1.69925,1.69935,117200000.0
2009-11-18 15:57:00,1.69925,1.69935,1.69915,1.69925,104400000.0
2009-11-18 15:58:00,1.69925,1.6997,1.6992,1.6996,126400000.0
2009-11-18 15:59:00,1.6996,1.6998,1.69935,1.6997,94500000.0
2009-11-18 16:00:00,1.6996,1.69975,1.6995,1.69965,88600000.0
2009-11-18 16:01:00,1.69965,1.7,1.69945,1.69965,152400000.0
2009-11-18 16:02:00,1.69965,1.6998,1.69935,1.69965,195100000.0
2009-11-18 16:03:00,1.6998,1.6998,1.69935,1.6995,205700000.0
2009-11-18 16:04:00,1.69955,1.69955,1.69845,1.6988,154000000.0
2009-11-18 16:05:00,1.69875,1.69955,1.69875,1.6991,212000000.0
2009-11-18 16:06:00,1.6991,1.69915,1.69885,1.69915,183400000.0
2009-11-18 16:07:00,1.69915,1.69925,1.69895,1.6992,244100000.0
2009-11-18 16:08:00,1.69915,1.69935,1.69895,1.69895,312500000.0
2009-11-18 16:09:00,1.69895,1.699,1.6986,1.6986,214700000.0
2009-11-18 16:10:00,1.6986,1.6987,1.69855,1.69865,295800000.0
2009-11-18 16:11:00,1.69865,1.69905,1.69865,1.6989,275500000.0
2009-11-18 16:12:00,1.6989,1.69905,1.6987,1.69875,188100000.0
2009-11-18 16:13:00,1.69875,1.69895,1.6985,1.6985,220000000.0
2009-11-18 16:14:00,1.6985,1.6986,1.6982,1.6982,242900000.0
2009-11-18 16:15:00,1.6982,1.69845,1.6977,1.6978,302200000.0
2009-11-18 16:16:00,1.69785,1.6979,1.697,1.69715,204900000.0
2009-11-18 16:17:00,1.69725,1.69765,1.69705,1.6973,241800000.0
2009-11-18 16:18:00,1.6973,1.69745,1.6968,1.6969,248000000.0
2009-11-18 16:19:00,1.6968,1.6973,1.6967,1.6972,169800000.0
2009-11-18 16:20:00,1.6972,1.6973,1.6967,1.697,149200000.0
2009-11-18 16:21:00,1.697,1.6973,1.69685,1.69685,126900000.0
2009-11-18 16:22:00,1.69685,1.6971,1.69665,1.6969,193800000.0
2009-11-18 16:23:00,1.697,1.6971,1.6964,1.6965,188600000.0
2009-11-18 16:24:00,1.6965,1.6966,1.69615,1.69625,164200000.0
2009-11-18 16:25:00,1.6963,1.6965,1.6961,1.69635,135300000.0
2009-11-18 16:26:00,1.69635,1.6967,1.6963,1.69655,134900000.0
2009-11-18 16:27:00,1.6965,1.6967,1.69625,1.6965,169900000.0
2009-11-18 16:28:00,1.6965,1.6968,1.6963,1.69675,142000000.0
2009-11-18 16:29:00,1.6968,1.6969,1.69615,1.6964,150600000.0
2009-11-18 16:30:00,1.69635,1.69675,1.6963,1.6965,195500000.0
2009-11-18 16:31:00,1.69645,1.6969,1.69645,1.6967,197100000.0
2009-11-18 16:32:00,1.69665,1.6968,1.69625,1.6964,229500000.0
2009-11-18 16:33:00,1.6964,1.6966,1.696,1.69635,164000000.0
2009-11-18 16:34:00,1.69635,1.69655,1.6961,1.6962,282800000.0
2009-11-18 16:35:00,1.69615,1.6966,1.6961,1.6963,261300000.0
2009-11-18 16:36:00,1.69635,1.69645,1.69595,1.6961,293800000.0
2009-11-18 16:37:00,1.69615,1.6963,1.6958,1.69585,209500000.0
2009-11-18 16:38:00,1.6959,1.69605,1.69575,1.69585,156400000.0
2009-11-18 16:39:00,1.69585,1.6961,1.69545,1.6961,242300000.0
2009-11-18 16:40:00,1.69595,1.6963,1.6958,1.6961,284200000.0
2009-11-18 16:41:00,1.69615,1.6962,1.69585,1.6961,301200000.0
2009-11-18 16:42:00,1.6961,1.69615,1.6957,1.69575,234300000.0
2009-11-18 16:43:00,1.6957,1.69585,1.6944,1.6945,458700000.0
2009-11-18 16:44:00,1.6945,1.6949,1.6944,1.6947,268100000.0
2009-11-18 16:45:00,1.6947,1.69475,1.6943,1.69455,229300000.0
2009-11-18 16:46:00,1.69455,1.69475,1.69425,1.6944,235100000.0
2009-11-18 16:47:00,1.69435,1.6944,1.6933,1.6933,243500000.0
2009-11-18 16:48:00,1.6933,1.6935,1.6928,1.69295,299300000.0
2009-11-18 16:49:00,1.693,1.6938,1.693,1.6938,245800000.0
2009-11-18 16:50:00,1.69375,1.69425,1.6936,1.6941,280400000.0
2009-11-18 16:51:00,1.69415,1.69495,1.69415,1.6949,257300000.0
2009-11-18 16:52:00,1.69485,1.69545,1.6948,1.6953,331100000.0
2009-11-18 16:53:00,1.69535,1.6954,1.6951,1.69525,277400000.0
2009-11-18 16:54:00,1.69525,1.69535,1.69435,1.6944,275600000.0
2009-11-18 16:55:00,1.69455,1.69475,1.6945,1.69455,183000000.0
2009-11-18 16:56:00,1.69455,1.6949,1.69435,1.69475,271500000.0
2009-11-18 16:57:00,1.69475,1.6949,1.6946,1.6948,286000000.0
2009-11-18 16:58:00,1.6948,1.6952,1.6947,1.6948,271700000.0
2009-11-18 16:59:00,1.69485,1.6953,1.6947,1.6951,209400000.0
2009-11-18 17:00:00,1.6951,1.69515,1.69475,1.69485,133600000.0
2009-11-18 17:01:00,1.6949,1.69515,1.69455,1.69515,167100000.0
2009-11-18 17:02:00,1.69515,1.69575,1.69475,1.69565,289600000.0
2009-11-18 17:03:00,1.69565,1.6963,1.6956,1.69595,237700000.0
2009-11-18 17:04:00,1.69585,1.6965,1.69585,1.69615,251000000.0
2009-11-18 17:05:00,1.6962,1.69635,1.69575,1.6961,215700000.0
2009-11-18 17:06:00,1.69605,1.69635,1.69585,1.6963,317100000.0
2009-11-18 17:07:00,1.6963,1.69635,1.69585,1.6959,269100000.0
2009-11-18 17:08:00,1.696,1.69605,1.69515,1.69515,158000000.0
2009-11-18 17:09:00,1.69515,1.69535,1.695,1.69505,162500000.0
2009-11-18 17:10:00,1.69505,1.6954,1.69505,1.69525,224400000.0
2009-11-18 17:11:00,1.69525,1.69575,1.6951,1.6954,235100000.0
2009-11-18 17:12:00,1.6954,1.6954,1.69455,1.69465,263400000.0
2009-11-18 17:13:00,1.6947,1.6948,1.6945,1.6947,143700000.0
2009-11-18 17:14:00,1.69465,1.6947,1.6943,1.6944,220300000.0
2009-11-18 17:15:00,1.69445,1.69465,1.6943,1.69445,218700000.0
2009-11-18 17:16:00,1.69455,1.69455,1.69405,1.69425,219500000.0
2009-11-18 17:17:00,1.6942,1.69435,1.69395,1.6943,275400000.0
2009-11-18 17:18:00,1.69435,1.69445,1.6941,1.69425,157800000.0
2009-11-18 17:19:00,1.69425,1.6943,1.6939,1.6943,160500000.0
2009-11-18 17:20:00,1.6943,1.69455,1.6942,1.69435,173100000.0
2009-11-18 17:21:00,1.69435,1.69445,1.69415,1.6944,103200000.0
2009-11-18 17:22:00,1.6943,1.69445,1.69385,1.69405,170900000.0
2009-11-18 17:23:00,1.69405,1.69415,1.69375,1.69395,176100000.0
2009-11-18 17:24:00,1.69395,1.69415,1.6939,1.6939,196400000.0
2009-11-18 17:25:00,1.69395,1.694,1.6936,1.6937,266300000.0
2009-11-18 17:26:00,1.6937,1.6939,1.6936,1.6937,214700000.0
2009-11-18 17:27:00,1.6937,1.6938,1.69325,1.69365,249600000.0
2009-11-18 17:28:00,1.69365,1.69365,1.6929,1.6929,221300000.0
2009-11-18 17:29:00,1.6929,1.6929,1.6918,1.69195,226400000.0
2009-11-18 17:30:00,1.69195,1.69275,1.69185,1.69225,235900000.0
2009-11-18 17:31:00,1.69225,1.69275,1.6917,1.69215,175300000.0
2009-11-18 17:32:00,1.69205,1.69255,1.69185,1.69205,238100000.0
2009-11-18 17:33:00,1.6919,1.69205,1.6916,1.6919,218100000.0
2009-11-18 17:34:00,1.6919,1.69205,1.6918,1.6919,133000000.0
2009-11-18 17:35:00,1.6919,1.69195,1.6911,1.6911,145200000.0
2009-11-18 17:36:00,1.69115,1.6919,1.6911,1.6919,175800000.0
2009-11-18 17:37:00,1.69195,1.69225,1.6918,1.6918,169900000.0
2009-11-18 17:38:00,1.6918,1.69215,1.6915,1.69205,198000000.0
2009-11-18 17:39:00,1.69205,1.69235,1.69205,1.6923,102400000.0
2009-11-18 17:40:00,1.6923,1.6924,1.6921,1.69225,172700000.0
2009-11-18 17:41:00,1.69235,1.6926,1.6923,1.6925,154600000.0
2009-11-18 17:42:00,1.69255,1.69255,1.6923,1.6924,150100000.0
2009-11-18 17:43:00,1.6923,1.69245,1.69215,1.69225,155300000.0
2009-11-18 17:44:00,1.6922,1.69235,1.692,1.69215,137300000.0
2009-11-18 17:45:00,1.69205,1.6927,1.69205,1.6927,208300000.0
2009-11-18 17:46:00,1.6927,1.6928,1.6926,1.6928,159700000.0
2009-11-18 17:47:00,1.6928,1.69285,1.69255,1.6927,205800000.0
2009-11-18 17:48:00,1.6927,1.6928,1.69255,1.69265,188300000.0
2009-11-18 17:49:00,1.69265,1.6933,1.69255,1.69305,235600000.0
2009-11-18 17:50:00,1.69305,1.69325,1.6929,1.69305,298900000.0
2009-11-18 17:51:00,1.69305,1.69325,1.69295,1.69315,225200000.0
2009-11-18 17:52:00,1.69315,1.69315,1.6924,1.6926,156700000.0
2009-11-18 17:53:00,1.6926,1.69295,1.69245,1.69275,107000000.0
2009-11-18 17:54:00,1.69275,1.69285,1.6925,1.6925,118800000.0
2009-11-18 17:55:00,1.6925,1.69285,1.6924,1.6927,124500000.0
2009-11-18 17:56:00,1.6927,1.693,1.69265,1.69295,161800000.0
2009-11-18 17:57:00,1.69295,1.69315,1.69255,1.69255,118000000.0
2009-11-18 17:58:00,1.6925,1.69275,1.69215,1.6923,114200000.0
2009-11-18 17:59:00,1.6922,1.69265,1.69145,1.69155,252300000.0
2009-11-18 18:00:00,1.6915,1.692,1.6915,1.6917,152700000.0
2009-11-18 18:01:00,1.69175,1.69185,1.6914,1.69185,234900000.0
2009-11-18 18:02:00,1.6918,1.69185,1.6911,1.6913,188400000.0
2009-11-18 18:03:00,1.69135,1.69135,1.6909,1.6911,196100000.0
2009-11-18 18:04:00,1.69105,1.69125,1.69065,1.6907,178900000.0
2009-11-18 18:05:00,1.69065,1.6908,1.6905,1.6907,133800000.0
2009-11-18 18:06:00,1.6907,1.69095,1.69035,1.69045,164700000.0
2009-11-18 18:07:00,1.6904,1.69075,1.6904,1.69075,168400000.0
2009-11-18 18:08:00,1.69075,1.69095,1.6907,1.6909,138200000.0
2009-11-18 18:09:00,1.6909,1.6909,1.6904,1.69055,165200000.0
2009-11-18 18:10:00,1.69055,1.69065,1.6904,1.6904,130000000.0
2009-11-18 18:11:00,1.6904,1.69045,1.6901,1.69025,146400000.0
2009-11-18 18:12:00,1.69025,1.69035,1.69005,1.69005,101300000.0
2009-11-18 18:13:00,1.6901,1.69015,1.68965,1.6898,168000000.0
2009-11-18 18:14:00,1.6898,1.68985,1.68905,1.68965,216900000.0
2009-11-18 18:15:00,1.68965,1.68975,1.68885,1.68905,237400000.0
2009-11-18 18:16:00,1.6891,1.68935,1.6889,1.689,190400000.0
2009-11-18 18:17:00,1.689,1.68955,1.689,1.6895,153700000.0
2009-11-18 18:18:00,1.68945,1.6896,1.68915,1.68935,186700000.0
2009-11-18 18:19:00,1.6893,1.68945,1.68925,1.6893,116700000.0
2009-11-18 18:20:00,1.6892,1.68935,1.6891,1.68925,120900000.0
2009-11-18 18:21:00,1.6893,1.6894,1.6891,1.68935,133800000.0
2009-11-18 18:22:00,1.68935,1.68975,1.6893,1.68965,166800000.0
2009-11-18 18:23:00,1.68965,1.69035,1.6893,1.69035,258000000.0
2009-11-18 18:24:00,1.69035,1.69045,1.69,1.6901,146600000.0
2009-11-18 18:25:00,1.69005,1.6901,1.68985,1.69,85800000.0
2009-11-18 18:26:00,1.68995,1.6904,1.68995,1.69035,168300000.0
2009-11-18 18:27:00,1.6903,1.69055,1.6902,1.6903,170600000.0
2009-11-18 18:28:00,1.69035,1.6906,1.69025,1.6904,124100000.0
2009-11-18 18:29:00,1.69035,1.6906,1.69035,1.6905,153800000.0
2009-11-18 18:30:00,1.6905,1.69055,1.6903,1.6904,198200000.0
2009-11-18 18:31:00,1.6905,1.6908,1.69025,1.6903,156700000.0
2009-11-18 18:32:00,1.6903,1.6907,1.6902,1.6906,174000000.0
2009-11-18 18:33:00,1.69065,1.6908,1.69045,1.69055,135000000.0
2009-11-18 18:34:00,1.69055,1.6907,1.6905,1.69065,242600000.0
2009-11-18 18:35:00,1.69065,1.6909,1.6906,1.69065,305700000.0
2009-11-18 18:36:00,1.69065,1.69065,1.69045,1.6906,182400000.0
2009-11-18 18:37:00,1.69045,1.69045,1.6901,1.69025,235800000.0
2009-11-18 18:38:00,1.6902,1.6906,1.6902,1.6905,223100000.0
2009-11-18 18:39:00,1.6905,1.6905,1.69035,1.6905,58600000.0
2009-11-18 18:40:00,1.69045,1.6908,1.6904,1.6905,143600000.0
2009-11-18 18:41:00,1.6905,1.69065,1.69015,1.69055,157300000.0
2009-11-18 18:42:00,1.69055,1.69055,1.6903,1.69045,98600000.0
2009-11-18 18:43:00,1.69045,1.69055,1.6902,1.69055,127200000.0
2009-11-18 18:44:00,1.69055,1.69055,1.69,1.69005,120400000.0
2009-11-18 18:45:00,1.69015,1.6904,1.69015,1.6903,67600000.0
2009-11-18 18:46:00,1.6903,1.6908,1.6903,1.6905,82400000.0
2009-11-18 18:47:00,1.69055,1.69055,1.69005,1.6901,116800000.0
2009-11-18 18:48:00,1.6901,1.6903,1.6898,1.6903,188700000.0
2009-11-18 18:49:00,1.6903,1.69045,1.69015,1.69045,215300000.0
2009-11-18 18:50:00,1.69045,1.69055,1.6903,1.6904,114500000.0
2009-11-18 18:51:00,1.6905,1.69065,1.6904,1.69045,231800000.0
2009-11-18 18:52:00,1.6903,1.69045,1.69025,1.69025,103000000.0
2009-11-18 18:53:00,1.6902,1.69025,1.68945,1.6896,260500000.0
2009-11-18 18:54:00,1.6896,1.68975,1.68945,1.68965,235000000.0
2009-11-18 18:55:00,1.68965,1.6897,1.68895,1.68895,325600000.0
2009-11-18 18:56:00,1.6889,1.68895,1.6885,1.68885,325600000.0
2009-11-18 18:57:00,1.68885,1.6889,1.68855,1.6886,180500000.0
2009-11-18 18:58:00,1.68855,1.68875,1.6884,1.6886,189200000.0
2009-11-18 18:59:00,1.6886,1.68875,1.68845,1.68875,130800000.0
2009-11-18 19:00:00,1.68875,1.68925,1.68875,1.6892,231700000.0
2009-11-18 19:01:00,1.68915,1.68935,1.68895,1.68905,220300000.0
2009-11-18 19:02:00,1.68915,1.6895,1.68905,1.68935,264700000.0
2009-11-18 19:03:00,1.68935,1.68935,1.6892,1.68925,138600000.0
2009-11-18 19:04:00,1.68925,1.6894,1.68915,1.68925,152400000.0
2009-11-18 19:05:00,1.6893,1.68945,1.6892,1.68935,139200000.0
2009-11-18 19:06:00,1.68935,1.68935,1.68885,1.6893,225700000.0
2009-11-18 19:07:00,1.68925,1.6893,1.68895,1.68895,154500000.0
2009-11-18 19:08:00,1.68895,1.68905,1.68875,1.6889,221200000.0
2009-11-18 19:09:00,1.6889,1.68905,1.68885,1.68885,146400000.0
2009-11-18 19:10:00,1.6889,1.68925,1.68885,1.6892,120000000.0
2009-11-18 19:11:00,1.6892,1.6896,1.6891,1.68945,148400000.0
2009-11-18 19:12:00,1.68945,1.68965,1.68925,1.6896,121600000.0
2009-11-18 19:13:00,1.6896,1.6897,1.68925,1.68955,93200000.0
2009-11-18 19:14:00,1.68945,1.6898,1.68945,1.6896,124200000.0
2009-11-18 19:15:00,1.6896,1.68975,1.6895,1.68975,84000000.0
2009-11-18 19:16:00,1.68975,1.69005,1.68955,1.68955,130800000.0
2009-11-18 19:17:00,1.68955,1.6896,1.68865,1.6887,238700000.0
2009-11-18 19:18:00,1.68865,1.68925,1.68865,1.68905,152100000.0
2009-11-18 19:19:00,1.6891,1.6893,1.68895,1.68925,147300000.0
2009-11-18 19:20:00,1.6892,1.68925,1.68865,1.68865,186400000.0
2009-11-18 19:21:00,1.68865,1.68875,1.68835,1.6885,189500000.0
2009-11-18 19:22:00,1.68845,1.6888,1.68835,1.6886,231700000.0
2009-11-18 19:23:00,1.68855,1.6889,1.68845,1.6888,141400000.0
2009-11-18 19:24:00,1.68885,1.68895,1.6886,1.68895,172400000.0
2009-11-18 19:25:00,1.68895,1.6891,1.6888,1.689,195800000.0
2009-11-18 19:26:00,1.68905,1.68985,1.689,1.6898,171600000.0
2009-11-18 19:27:00,1.6898,1.68985,1.68945,1.68955,119600000.0
2009-11-18 19:28:00,1.68955,1.6898,1.68955,1.68955,76200000.0
2009-11-18 19:29:00,1.6896,1.68995,1.68955,1.68955,129300000.0
2009-11-18 19:30:00,1.68945,1.6896,1.6892,1.6894,161900000.0
2009-11-18 19:31:00,1.6894,1.6897,1.6892,1.68955,127100000.0
2009-11-18 19:32:00,1.6895,1.68955,1.689,1.68905,72100000.0
2009-11-18 19:33:00,1.689,1.6894,1.689,1.6891,106400000.0
2009-11-18 19:34:00,1.6891,1.6895,1.6891,1.6891,112700000.0
2009-11-18 19:35:00,1.6891,1.68925,1.68905,1.68925,110100000.0
2009-11-18 19:36:00,1.6892,1.6893,1.68895,1.689,62000000.0
2009-11-18 19:37:00,1.689,1.68905,1.68875,1.6889,111500000.0
2009-11-18 19:38:00,1.6889,1.6891,1.6887,1.6891,108600000.0
2009-11-18 19:39:00,1.6891,1.68915,1.6888,1.6889,114500000.0
2009-11-18 19:40:00,1.6889,1.6892,1.68885,1.68885,71200000.0
2009-11-18 19:41:00,1.6889,1.68895,1.68885,1.6889,52800000.0
2009-11-18 19:42:00,1.6889,1.68915,1.6889,1.6889,44400000.0
2009-11-18 19:43:00,1.6889,1.68905,1.68875,1.68885,66000000.0
2009-11-18 19:44:00,1.6888,1.6892,1.6888,1.68905,131200000.0
2009-11-18 19:45:00,1.68905,1.68925,1.689,1.68915,106000000.0
2009-11-18 19:46:00,1.68915,1.68925,1.68895,1.68905,165200000.0
2009-11-18 19:47:00,1.68905,1.6892,1.68875,1.68875,77200000.0
2009-11-18 19:48:00,1.6888,1.68915,1.6888,1.6891,118500000.0
2009-11-18 19:49:00,1.68915,1.68915,1.6889,1.6891,112100000.0
2009-11-18 19:50:00,1.6891,1.6893,1.68895,1.68915,114800000.0
2009-11-18 19:51:00,1.68915,1.68935,1.6891,1.6892,193700000.0
2009-11-18 19:52:00,1.68915,1.6893,1.6891,1.6892,149000000.0
2009-11-18 19:53:00,1.68925,1.6893,1.68905,1.68905,120500000.0
2009-11-18 19:54:00,1.689,1.6892,1.68885,1.68885,106600000.0
2009-11-18 19:55:00,1.68885,1.68945,1.6887,1.68925,200400000.0
2009-11-18 19:56:00,1.68935,1.6895,1.6887,1.6894,272600000.0
2009-11-18 19:57:00,1.6894,1.6896,1.68925,1.6895,185000000.0
2009-11-18 19:58:00,1.6896,1.6898,1.68935,1.6895,257100000.0
2009-11-18 19:59:00,1.6895,1.68975,1.6895,1.68975,147400000.0
2009-11-18 20:00:00,1.68975,1.6901,1.68975,1.6901,155000000.0
2009-11-18 20:01:00,1.6901,1.6903,1.68985,1.69,240400000.0
2009-11-18 20:02:00,1.69,1.6905,1.6899,1.69045,168000000.0
2009-11-18 20:03:00,1.69045,1.6909,1.6904,1.6909,214600000.0
2009-11-18 20:04:00,1.69085,1.69095,1.69045,1.69065,201200000.0
2009-11-18 20:05:00,1.6905,1.6909,1.69045,1.69085,150400000.0
2009-11-18 20:06:00,1.69085,1.6912,1.69075,1.6912,272200000.0
2009-11-18 20:07:00,1.69115,1.6912,1.69095,1.69095,244000000.0
2009-11-18 20:08:00,1.69095,1.6911,1.6908,1.69085,245500000.0
2009-11-18 20:09:00,1.6909,1.69095,1.69075,1.69085,121400000.0
2009-11-18 20:10:00,1.6909,1.69095,1.69065,1.69085,107600000.0
2009-11-18 20:11:00,1.6908,1.69105,1.69065,1.6907,149800000.0
2009-11-18 20:12:00,1.6907,1.6908,1.6905,1.6906,133200000.0
2009-11-18 20:13:00,1.6906,1.69075,1.69055,1.6907,120100000.0
2009-11-18 20:14:00,1.6907,1.69075,1.69045,1.6907,140300000.0
2009-11-18 20:15:00,1.69075,1.69075,1.69035,1.6906,118200000.0
2009-11-18 20:16:00,1.6906,1.69065,1.69045,1.6905,63900000.0
2009-11-18 20:17:00,1.6905,1.69055,1.6902,1.6904,117300000.0
2009-11-18 20:18:00,1.69035,1.6905,1.69005,1.6904,90200000.0
2009-11-18 20:19:00,1.6904,1.69085,1.69035,1.6908,181100000.0
2009-11-18 20:20:00,1.69075,1.69105,1.6907,1.691,184600000.0
2009-11-18 20:21:00,1.691,1.691,1.69035,1.69045,202600000.0
2009-11-18 20:22:00,1.69035,1.69055,1.69025,1.69025,180200000.0
2009-11-18 20:23:00,1.69035,1.69065,1.69025,1.69035,156800000.0
2009-11-18 20:24:00,1.69035,1.69055,1.69035,1.6905,53400000.0
2009-11-18 20:25:00,1.6905,1.6908,1.69045,1.69065,165000000.0
2009-11-18 20:26:00,1.6906,1.69075,1.69025,1.6904,234700000.0
2009-11-18 20:27:00,1.6904,1.69065,1.6903,1.6905,211400000.0
2009-11-18 20:28:00,1.69055,1.69085,1.6904,1.6906,206700000.0
2009-11-18 20:29:00,1.69055,1.6908,1.6904,1.69055,131600000.0
2009-11-18 20:30:00,1.69055,1.6906,1.69045,1.6906,126500000.0
2009-11-18 20:31:00,1.6905,1.6906,1.6903,1.69055,236100000.0
2009-11-18 20:32:00,1.69055,1.6906,1.6903,1.6904,110800000.0
2009-11-18 20:33:00,1.6904,1.6905,1.69025,1.6905,96300000.0
2009-11-18 20:34:00,1.6905,1.69065,1.6904,1.69055,115500000.0
2009-11-18 20:35:00,1.69055,1.6906,1.6903,1.6905,69000000.0
2009-11-18 20:36:00,1.69045,1.6906,1.6904,1.6906,34200000.0
2009-11-18 20:37:00,1.6906,1.69065,1.69035,1.6904,103600000.0
2009-11-18 20:38:00,1.6904,1.69055,1.69025,1.6903,120400000.0
2009-11-18 20:39:00,1.6903,1.69075,1.6903,1.69065,193000000.0
2009-11-18 20:40:00,1.6906,1.69065,1.6903,1.6904,228100000.0
2009-11-18 20:41:00,1.6904,1.69075,1.69035,1.69075,147900000.0
2009-11-18 20:42:00,1.6907,1.6907,1.6899,1.68995,154100000.0
2009-11-18 20:43:00,1.68995,1.6901,1.6898,1.6901,103200000.0
2009-11-18 20:44:00,1.6901,1.69055,1.69,1.69015,199900000.0
2009-11-18 20:45:00,1.69015,1.69035,1.69015,1.6902,45700000.0
2009-11-18 20:46:00,1.69025,1.6905,1.6902,1.6903,148600000.0
2009-11-18 20:47:00,1.6903,1.69045,1.69025,1.69035,142300000.0
2009-11-18 20:48:00,1.69035,1.69055,1.6903,1.6905,88600000.0
2009-11-18 20:49:00,1.69045,1.69055,1.6904,1.69045,101300000.0
2009-11-18 20:50:00,1.6904,1.6908,1.6904,1.69055,144900000.0
2009-11-18 20:51:00,1.69055,1.69075,1.69055,1.69075,72600000.0
2009-11-18 20:52:00,1.6907,1.691,1.6907,1.6909,82900000.0
2009-11-18 20:53:00,1.6909,1.69105,1.6907,1.691,61200000.0
2009-11-18 20:54:00,1.69105,1.69105,1.6908,1.6909,52600000.0
2009-11-18 20:55:00,1.69085,1.69095,1.6906,1.6908,66000000.0
2009-11-18 20:56:00,1.69075,1.6911,1.6906,1.69095,125200000.0
2009-11-18 20:57:00,1.6909,1.691,1.6907,1.69075,186600000.0
2009-11-18 20:58:00,1.69075,1.69115,1.69075,1.691,152500000.0
2009-11-18 20:59:00,1.691,1.69105,1.6904,1.69045,144500000.0
2009-11-18 21:00:00,1.69035,1.69055,1.69015,1.6902,162000000.0
2009-11-18 21:01:00,1.6902,1.69045,1.69015,1.69045,117800000.0
2009-11-18 21:02:00,1.69045,1.69065,1.6903,1.6906,157200000.0
2009-11-18 21:03:00,1.6906,1.6906,1.69045,1.6905,97400000.0
2009-11-18 21:04:00,1.6905,1.69055,1.6903,1.69045,182200000.0
2009-11-18 21:05:00,1.69045,1.69055,1.6904,1.69055,156600000.0
2009-11-18 21:06:00,1.69055,1.6909,1.69045,1.6908,258000000.0
2009-11-18 21:07:00,1.6908,1.6908,1.69035,1.69075,299900000.0
2009-11-18 21:08:00,1.69075,1.69095,1.6905,1.6906,266500000.0
2009-11-18 21:09:00,1.6906,1.6908,1.6904,1.6907,134700000.0
2009-11-18 21:10:00,1.6907,1.69075,1.6905,1.69055,125200000.0
2009-11-18 21:11:00,1.69065,1.69075,1.69035,1.69045,127400000.0
2009-11-18 21:12:00,1.69045,1.69055,1.69035,1.6904,138500000.0
2009-11-18 21:13:00,1.6904,1.6905,1.69035,1.6904,61400000.0
2009-11-18 21:14:00,1.6904,1.6907,1.69035,1.6907,83300000.0
2009-11-18 21:15:00,1.6907,1.691,1.6904,1.69055,127200000.0
2009-11-18 21:16:00,1.69055,1.6911,1.69055,1.69095,124600000.0
2009-11-18 21:17:00,1.6911,1.6911,1.69065,1.69075,86200000.0
2009-11-18 21:18:00,1.69075,1.69095,1.6906,1.69065,166400000.0
2009-11-18 21:19:00,1.6907,1.6909,1.69065,1.6909,89500000.0
2009-11-18 21:20:00,1.6909,1.6911,1.6909,1.69105,104200000.0
2009-11-18 21:21:00,1.69105,1.69105,1.6909,1.69095,79000000.0
2009-11-18 21:22:00,1.6911,1.69145,1.69105,1.6914,92800000.0
2009-11-18 21:23:00,1.69135,1.69135,1.69095,1.6912,220700000.0
2009-11-18 21:24:00,1.6912,1.6914,1.69105,1.6913,250100000.0
2009-11-18 21:25:00,1.69125,1.69145,1.69115,1.69115,149400000.0
2009-11-18 21:26:00,1.6912,1.6913,1.6911,1.6913,112000000.0
2009-11-18 21:27:00,1.6913,1.69135,1.69105,1.6912,142200000.0
2009-11-18 21:28:00,1.6913,1.6913,1.691,1.69115,84100000.0
2009-11-18 21:29:00,1.6911,1.6912,1.69105,1.69115,109300000.0
2009-11-18 21:30:00,1.69105,1.69105,1.69085,1.69105,91600000.0
2009-11-18 21:31:00,1.69105,1.69115,1.69095,1.69105,135600000.0
2009-11-18 21:32:00,1.69105,1.69125,1.6909,1.69105,173800000.0
2009-11-18 21:33:00,1.6911,1.6911,1.69085,1.6909,166000000.0
2009-11-18 21:34:00,1.6909,1.69105,1.6908,1.6909,141400000.0
2009-11-18 21:35:00,1.69095,1.69095,1.69065,1.6909,121600000.0
2009-11-18 21:36:00,1.69085,1.69095,1.69055,1.69065,130700000.0
2009-11-18 21:37:00,1.69065,1.6908,1.69055,1.6908,213800000.0
2009-11-18 21:38:00,1.6908,1.6908,1.69065,1.6908,97600000.0
2009-11-18 21:39:00,1.69075,1.6909,1.6907,1.69075,84200000.0
2009-11-18 21:40:00,1.6908,1.6908,1.69055,1.69065,150900000.0
2009-11-18 21:41:00,1.69065,1.69065,1.6905,1.69055,167900000.0
2009-11-18 21:42:00,1.69055,1.69075,1.69035,1.6904,77400000.0
2009-11-18 21:43:00,1.6904,1.69055,1.69025,1.69035,127900000.0
2009-11-18 21:44:00,1.69035,1.69035,1.6903,1.6903,7700000.0
2009-11-18 21:45:00,1.69045,1.6906,1.69035,1.6904,155900000.0
2009-11-18 21:46:00,1.69035,1.69055,1.6901,1.6903,112400000.0
2009-11-18 21:47:00,1.69035,1.69035,1.69,1.6903,123400000.0
2009-11-18 21:48:00,1.6903,1.6905,1.6901,1.6902,82700000.0
2009-11-18 21:49:00,1.6902,1.69035,1.6902,1.69025,20300000.0
2009-11-18 21:50:00,1.6902,1.69035,1.6901,1.69025,71700000.0
2009-11-18 21:51:00,1.69025,1.6904,1.6901,1.6903,119600000.0
2009-11-18 21:52:00,1.69035,1.69045,1.6903,1.69045,39600000.0
2009-11-18 21:53:00,1.69045,1.69095,1.69045,1.69075,130400000.0
2009-11-18 21:54:00,1.69075,1.6912,1.69075,1.6911,83400000.0
2009-11-18 21:55:00,1.6911,1.69125,1.6908,1.6909,238700000.0
2009-11-18 21:56:00,1.6909,1.6911,1.69085,1.6911,169600000.0
2009-11-18 21:57:00,1.6911,1.6911,1.69095,1.69095,128500000.0
2009-11-18 21:58:00,1.6909,1.69105,1.69055,1.69065,163100000.0
2009-11-18 21:59:00,1.69065,1.691,1.6906,1.69075,216600000.0
2009-11-18 22:00:00,1.6907,1.6909,1.6905,1.69075,181100000.0
2009-11-18 22:01:00,1.69075,1.691,1.69075,1.69095,119000000.0
2009-11-18 22:02:00,1.6909,1.6911,1.69085,1.69095,149200000.0
2009-11-18 22:03:00,1.69105,1.69115,1.69095,1.69115,61400000.0
2009-11-18 22:04:00,1.6912,1.6912,1.69085,1.69105,164700000.0
2009-11-18 22:05:00,1.691,1.691,1.6907,1.69075,160800000.0
2009-11-18 22:06:00,1.6907,1.69075,1.69065,1.69075,80100000.0
2009-11-18 22:07:00,1.6907,1.69085,1.6906,1.69075,130500000.0
2009-11-18 22:08:00,1.69075,1.6908,1.6906,1.6908,58000000.0
2009-11-18 22:09:00,1.69075,1.6908,1.6907,1.6907,21300000.0
2009-11-18 22:10:00,1.6907,1.6909,1.6906,1.69085,76000000.0
2009-11-18 22:11:00,1.69085,1.6909,1.6908,1.6908,13000000.0
2009-11-18 22:12:00,1.6909,1.691,1.6907,1.6907,110300000.0
2009-11-18 22:13:00,1.69075,1.69085,1.6907,1.6907,71400000.0
2009-11-18 22:14:00,1.6908,1.6909,1.69065,1.6907,30400000.0
2009-11-18 22:15:00,1.69065,1.6907,1.69045,1.69055,50800000.0
2009-11-18 22:16:00,1.69055,1.69075,1.6905,1.6907,75300000.0
2009-11-18 22:17:00,1.6907,1.6908,1.69045,1.69065,157000000.0
2009-11-18 22:18:00,1.69065,1.69105,1.6906,1.69095,177400000.0
2009-11-18 22:19:00,1.6909,1.6913,1.6908,1.6911,142700000.0
2009-11-18 22:20:00,1.691,1.69115,1.691,1.69105,89500000.0
2009-11-18 22:21:00,1.6911,1.69115,1.6909,1.69105,125700000.0
2009-11-18 22:22:00,1.691,1.69105,1.6909,1.69095,140400000.0
2009-11-18 22:23:00,1.69095,1.69105,1.6909,1.691,66100000.0
2009-11-18 22:24:00,1.691,1.691,1.69085,1.69095,86300000.0
2009-11-18 22:25:00,1.69095,1.69095,1.6908,1.69085,57100000.0
2009-11-18 22:26:00,1.6908,1.691,1.6908,1.691,63600000.0
2009-11-18 22:27:00,1.691,1.6911,1.6908,1.69105,108200000.0
2009-11-18 22:28:00,1.69105,1.6911,1.69105,1.69105,76400000.0
2009-11-18 22:29:00,1.6911,1.6911,1.6909,1.691,105000000.0
2009-11-18 22:30:00,1.691,1.69145,1.691,1.69135,148700000.0
2009-11-18 22:31:00,1.69135,1.69155,1.69125,1.69145,204600000.0
2009-11-18 22:32:00,1.69145,1.6915,1.6914,1.6915,122200000.0
2009-11-18 22:33:00,1.69155,1.69185,1.69145,1.69145,183800000.0
2009-11-18 22:34:00,1.6915,1.69155,1.69135,1.69135,138900000.0
2009-11-18 22:35:00,1.6913,1.6914,1.69125,1.69135,145800000.0
2009-11-18 22:36:00,1.69135,1.6914,1.69135,1.6914,108500000.0
2009-11-18 22:37:00,1.69145,1.6915,1.69125,1.6913,154900000.0
2009-11-18 22:38:00,1.6913,1.69135,1.69125,1.6913,39100000.0
2009-11-18 22:39:00,1.6913,1.6914,1.69115,1.6913,76600000.0
2009-11-18 22:40:00,1.6913,1.6914,1.6912,1.69125,92000000.0
2009-11-18 22:41:00,1.69125,1.69175,1.69115,1.6916,89300000.0
2009-11-18 22:42:00,1.69155,1.69165,1.6915,1.6916,45800000.0
2009-11-18 22:43:00,1.69155,1.69165,1.69145,1.6916,38700000.0
2009-11-18 22:44:00,1.69155,1.6917,1.69135,1.69145,83400000.0
2009-11-18 22:45:00,1.69145,1.6915,1.69135,1.69135,57300000.0
2009-11-18 22:46:00,1.69135,1.6915,1.69125,1.6914,124700000.0
2009-11-18 22:47:00,1.6914,1.6915,1.6913,1.69135,80800000.0
2009-11-18 22:48:00,1.69135,1.6914,1.69125,1.6914,74500000.0
2009-11-18 22:49:00,1.6914,1.6917,1.6914,1.6914,136500000.0
2009-11-18 22:50:00,1.69145,1.69155,1.69135,1.69135,63300000.0
2009-11-18 22:51:00,1.69135,1.69145,1.69135,1.69145,14600000.0
2009-11-18 22:52:00,1.69145,1.69155,1.69125,1.6915,69500000.0
2009-11-18 22:53:00,1.69145,1.69145,1.69095,1.69105,147100000.0
2009-11-18 22:54:00,1.6911,1.6911,1.6909,1.691,82900000.0
2009-11-18 22:55:00,1.691,1.6912,1.691,1.6912,80900000.0
2009-11-18 22:56:00,1.6912,1.6912,1.691,1.691,91600000.0
2009-11-18 22:57:00,1.69105,1.69115,1.6909,1.6911,152100000.0
2009-11-18 22:58:00,1.6911,1.6913,1.69095,1.691,149900000.0
2009-11-18 22:59:00,1.69105,1.6911,1.69065,1.6908,77700000.0
2009-11-18 23:00:00,1.6908,1.69095,1.6906,1.6906,56800000.0
2009-11-18 23:01:00,1.69065,1.69075,1.69055,1.69065,50300000.0
2009-11-18 23:02:00,1.6907,1.69085,1.6905,1.69065,86100000.0
2009-11-18 23:03:00,1.69065,1.6908,1.6906,1.6906,44300000.0
2009-11-18 23:04:00,1.6905,1.69055,1.69045,1.6905,21100000.0
2009-11-18 23:05:00,1.6905,1.6905,1.69025,1.69025,99600000.0
2009-11-18 23:06:00,1.69025,1.69045,1.69025,1.69035,51800000.0
2009-11-18 23:07:00,1.69035,1.6904,1.6903,1.69035,32200000.0
2009-11-18 23:08:00,1.6904,1.6904,1.69015,1.6902,116900000.0
2009-11-18 23:09:00,1.6902,1.6904,1.6901,1.69035,126700000.0
2009-11-18 23:10:00,1.69035,1.6904,1.69025,1.6903,109900000.0
2009-11-18 23:11:00,1.6903,1.6904,1.6902,1.69025,65600000.0
2009-11-18 23:12:00,1.6902,1.69035,1.69015,1.69025,101200000.0
2009-11-18 23:13:00,1.6902,1.6904,1.6902,1.6904,25400000.0
2009-11-18 23:14:00,1.6904,1.69045,1.6903,1.69035,113000000.0
2009-11-18 23:15:00,1.69035,1.69055,1.6903,1.6905,61200000.0
2009-11-18 23:16:00,1.69045,1.69065,1.69045,1.6906,91400000.0
2009-11-18 23:17:00,1.6908,1.6908,1.69035,1.69065,139100000.0
2009-11-18 23:18:00,1.69065,1.69075,1.6905,1.69065,56500000.0
2009-11-18 23:19:00,1.6905,1.6906,1.6905,1.6906,97000000.0
2009-11-18 23:20:00,1.69055,1.6907,1.69055,1.69065,85700000.0
2009-11-18 23:21:00,1.6906,1.69065,1.6904,1.69055,83900000.0
2009-11-18 23:22:00,1.69055,1.69075,1.6905,1.6907,156500000.0
2009-11-18 23:23:00,1.6907,1.69075,1.69065,1.69075,47600000.0
2009-11-18 23:24:00,1.6908,1.69085,1.6907,1.69075,103900000.0
2009-11-18 23:25:00,1.69065,1.69065,1.6906,1.69065,48500000.0
2009-11-18 23:26:00,1.69065,1.69075,1.69065,1.69075,58200000.0
2009-11-18 23:27:00,1.69075,1.69075,1.6906,1.69065,42600000.0
2009-11-18 23:28:00,1.69065,1.6907,1.69055,1.69055,31700000.0
2009-11-18 23:29:00,1.69055,1.6906,1.69055,1.6906,6000000.0
2009-11-18 23:30:00,1.69055,1.6906,1.69045,1.6906,18200000.0
2009-11-18 23:31:00,1.69055,1.69065,1.6904,1.6906,55100000.0
2009-11-18 23:32:00,1.6906,1.6907,1.69045,1.6906,33000000.0
2009-11-18 23:33:00,1.69065,1.6908,1.6905,1.69065,54800000.0
2009-11-18 23:34:00,1.6906,1.69095,1.6906,1.69075,86600000.0
2009-11-18 23:35:00,1.6908,1.69085,1.6907,1.6907,36200000.0
2009-11-18 23:36:00,1.69075,1.69085,1.6907,1.69075,23100000.0
2009-11-18 23:37:00,1.6907,1.6908,1.6907,1.6907,4000000.0
2009-11-18 23:38:00,1.69075,1.69075,1.6907,1.69075,4000000.0
2009-11-18 23:39:00,1.6907,1.69095,1.69065,1.6907,56600000.0
2009-11-18 23:40:00,1.6906,1.69085,1.6906,1.69075,44200000.0
2009-11-18 23:41:00,1.69075,1.6908,1.69065,1.6907,52300000.0
2009-11-18 23:42:00,1.69065,1.6907,1.69055,1.6907,41000000.0
2009-11-18 23:43:00,1.6907,1.69085,1.69065,1.69085,50200000.0
2009-11-18 23:44:00,1.69085,1.691,1.69085,1.6909,149300000.0
2009-11-18 23:45:00,1.69085,1.69085,1.69075,1.69075,31000000.0
2009-11-18 23:46:00,1.6908,1.6908,1.69065,1.69075,25400000.0
2009-11-18 23:47:00,1.69065,1.6909,1.69065,1.69085,42600000.0
2009-11-18 23:48:00,1.69095,1.69105,1.6907,1.69085,31000000.0
2009-11-18 23:49:00,1.6908,1.6908,1.6907,1.69075,31500000.0
2009-11-18 23:50:00,1.69085,1.69085,1.69065,1.6907,59800000.0
2009-11-18 23:51:00,1.6907,1.6908,1.69065,1.69065,29000000.0
2009-11-18 23:52:00,1.6906,1.69075,1.69045,1.69065,78400000.0
2009-11-18 23:53:00,1.6906,1.69065,1.69055,1.69055,12600000.0
2009-11-18 23:54:00,1.6906,1.69065,1.6906,1.6906,10800000.0
2009-11-18 23:55:00,1.69065,1.69075,1.6905,1.69055,22700000.0
2009-11-18 23:56:00,1.6906,1.6909,1.69055,1.69065,50300000.0
2009-11-18 23:57:00,1.69065,1.69075,1.69055,1.69065,97500000.0
2009-11-18 23:58:00,1.69065,1.691,1.6906,1.6909,172900000.0
2009-11-18 23:59:00,1.6909,1.69115,1.6908,1.6911,187500000.0
2009-11-19 00:00:00,1.69085,1.6915,1.68995,1.6907,48800000.0
2009-11-19 00:01:00,1.6908,1.69085,1.69065,1.6907,36800000.0
2009-11-19 00:02:00,1.69075,1.69075,1.6905,1.6907,7000000.0
2009-11-19 00:03:00,1.6907,1.6909,1.69065,1.69075,31000000.0
2009-11-19 00:04:00,1.6908,1.69105,1.69075,1.69075,27200000.0
2009-11-19 00:05:00,1.6908,1.6908,1.69045,1.69065,17400000.0
2009-11-19 00:06:00,1.69075,1.6908,1.69025,1.69075,47200000.0
2009-11-19 00:07:00,1.6908,1.6908,1.6905,1.6906,29000000.0
2009-11-19 00:08:00,1.69055,1.6908,1.69035,1.69055,31600000.0
2009-11-19 00:09:00,1.6904,1.69075,1.69025,1.6906,26400000.0
2009-11-19 00:10:00,1.69065,1.69065,1.69045,1.6906,28000000.0
2009-11-19 00:11:00,1.69065,1.69085,1.6906,1.6907,20000000.0
2009-11-19 00:12:00,1.69085,1.69115,1.69055,1.69105,59800000.0
2009-11-19 00:13:00,1.69105,1.6911,1.69095,1.69105,11000000.0
2009-11-19 00:14:00,1.6911,1.6911,1.69085,1.691,27000000.0
2009-11-19 00:15:00,1.69095,1.691,1.6909,1.6909,8000000.0
2009-11-19 00:16:00,1.6907,1.69075,1.69055,1.69065,11000000.0
2009-11-19 00:17:00,1.6907,1.69085,1.69055,1.69065,39000000.0
2009-11-19 00:18:00,1.69065,1.6907,1.69055,1.69065,15000000.0
2009-11-19 00:19:00,1.69065,1.69065,1.69055,1.6906,12000000.0
2009-11-19 00:20:00,1.69065,1.69065,1.69035,1.69055,30000000.0
2009-11-19 00:21:00,1.69065,1.69075,1.69065,1.69075,28000000.0
2009-11-19 00:22:00,1.69075,1.69075,1.69065,1.6907,14000000.0
2009-11-19 00:23:00,1.6907,1.69095,1.69065,1.69095,24000000.0
2009-11-19 00:24:00,1.6909,1.6909,1.69085,1.6909,9000000.0
2009-11-19 00:25:00,1.6907,1.69085,1.6907,1.69075,8000000.0
2009-11-19 00:26:00,1.6908,1.69085,1.69075,1.69075,7000000.0
2009-11-19 00:27:00,1.6908,1.69085,1.69055,1.69065,21100000.0
2009-11-19 00:28:00,1.69065,1.6908,1.6906,1.6907,15100000.0
2009-11-19 00:29:00,1.69065,1.6908,1.69065,1.6907,6000000.0
2009-11-19 00:30:00,1.69075,1.6909,1.6906,1.69065,19400000.0
2009-11-19 00:31:00,1.69065,1.69075,1.6905,1.6907,30000000.0
2009-11-19 00:32:00,1.6908,1.6909,1.6906,1.6906,25800000.0
2009-11-19 00:33:00,1.69075,1.69075,1.6906,1.6906,2000000.0
2009-11-19 00:34:00,1.6907,1.6907,1.69045,1.69045,51500000.0
2009-11-19 00:35:00,1.69055,1.6906,1.6905,1.69055,22300000.0
2009-11-19 00:36:00,1.6906,1.69085,1.6906,1.6906,16300000.0
2009-11-19 00:37:00,1.6906,1.6906,1.6906,1.6906,2200000.0
2009-11-19 00:38:00,1.69065,1.69075,1.69065,1.69075,4000000.0
2009-11-19 00:39:00,1.69065,1.69065,1.69065,1.69065,1000000.0
2009-11-19 00:40:00,1.69065,1.69065,1.6906,1.69065,5400000.0
2009-11-19 00:41:00,1.6907,1.6907,1.69065,1.6907,4000000.0
2009-11-19 00:42:00,1.69075,1.6909,1.69075,1.6909,8200000.0
2009-11-19 00:43:00,1.69095,1.69095,1.69095,1.69095,1000000.0
2009-11-19 00:44:00,1.6911,1.6911,1.691,1.69105,31700000.0
2009-11-19 00:45:00,1.6911,1.69145,1.69105,1.69145,40700000.0
2009-11-19 00:46:00,1.6914,1.69145,1.691,1.69105,32400000.0
2009-11-19 00:47:00,1.6911,1.6911,1.6909,1.69095,58100000.0
2009-11-19 00:48:00,1.69095,1.691,1.6909,1.69095,28800000.0
2009-11-19 00:49:00,1.69095,1.69095,1.69085,1.69095,11900000.0
2009-11-19 00:50:00,1.69095,1.69125,1.6908,1.6911,133900000.0
2009-11-19 00:51:00,1.6912,1.6912,1.6908,1.6909,98100000.0
2009-11-19 00:52:00,1.6909,1.69095,1.6909,1.69095,21200000.0
2009-11-19 00:53:00,1.69095,1.69095,1.6909,1.69095,17600000.0
2009-11-19 00:54:00,1.69095,1.69105,1.6909,1.691,18600000.0
2009-11-19 00:55:00,1.69115,1.69115,1.6908,1.6909,21300000.0
2009-11-19 00:56:00,1.691,1.69115,1.6908,1.6909,37700000.0
2009-11-19 00:57:00,1.69095,1.69095,1.6908,1.69085,66600000.0
2009-11-19 00:58:00,1.69085,1.6912,1.69075,1.6909,45200000.0
2009-11-19 00:59:00,1.69085,1.6909,1.6908,1.69085,22400000.0
2009-11-19 01:00:00,1.6909,1.6909,1.69075,1.6909,40700000.0
2009-11-19 01:01:00,1.69095,1.69095,1.69095,1.69095,8000000.0
2009-11-19 01:02:00,1.69095,1.69095,1.69085,1.69085,9600000.0
2009-11-19 01:03:00,1.69085,1.691,1.69085,1.691,36400000.0
2009-11-19 01:04:00,1.691,1.6911,1.691,1.6911,9800000.0
2009-11-19 01:05:00,1.69115,1.6913,1.69115,1.69125,23800000.0
2009-11-19 01:06:00,1.69125,1.69125,1.6911,1.6912,12200000.0
2009-11-19 01:07:00,1.69115,1.6912,1.6911,1.69115,24000000.0
2009-11-19 01:08:00,1.69115,1.69115,1.69115,1.69115,6200000.0
2009-11-19 01:09:00,1.69115,1.69115,1.69115,1.69115,11200000.0
2009-11-19 01:10:00,1.6911,1.69115,1.6911,1.69115,12600000.0
2009-11-19 01:11:00,1.69115,1.69115,1.691,1.6911,34100000.0
2009-11-19 01:12:00,1.6911,1.69115,1.6911,1.69115,20200000.0
2009-11-19 01:13:00,1.69115,1.69115,1.69105,1.69105,9300000.0
2009-11-19 01:14:00,1.69105,1.6911,1.69105,1.6911,32500000.0
2009-11-19 01:15:00,1.69105,1.6911,1.691,1.69105,39600000.0
2009-11-19 01:16:00,1.69105,1.69105,1.69105,1.69105,6000000.0
2009-11-19 01:17:00,1.69105,1.69105,1.69105,1.69105,6000000.0
2009-11-19 01:18:00,1.69105,1.69105,1.69105,1.69105,8700000.0
2009-11-19 01:19:00,1.69105,1.6911,1.69105,1.6911,24900000.0
2009-11-19 01:20:00,1.6911,1.6911,1.69095,1.6911,22400000.0
2009-11-19 01:21:00,1.69105,1.69105,1.69075,1.69095,48300000.0
2009-11-19 01:22:00,1.69095,1.691,1.6909,1.69095,27500000.0
2009-11-19 01:23:00,1.69095,1.691,1.69095,1.691,24400000.0
2009-11-19 01:24:00,1.691,1.6911,1.6909,1.69105,19700000.0
2009-11-19 01:25:00,1.69105,1.6911,1.691,1.6911,54500000.0
2009-11-19 01:26:00,1.69115,1.6912,1.69115,1.69115,21000000.0
2009-11-19 01:27:00,1.6912,1.6912,1.6909,1.69095,58600000.0
2009-11-19 01:28:00,1.69095,1.69105,1.69095,1.69105,52000000.0
2009-11-19 01:29:00,1.69105,1.69105,1.6909,1.69095,41000000.0
2009-11-19 01:30:00,1.691,1.69105,1.6909,1.69095,31800000.0
2009-11-19 01:31:00,1.69095,1.69095,1.69055,1.6907,101600000.0
2009-11-19 01:32:00,1.6907,1.6908,1.6907,1.6908,40600000.0
2009-11-19 01:33:00,1.6908,1.6908,1.6908,1.6908,14200000.0
2009-11-19 01:34:00,1.6908,1.6908,1.6908,1.6908,38100000.0
2009-11-19 01:35:00,1.69085,1.6909,1.69075,1.6909,36700000.0
2009-11-19 01:36:00,1.6909,1.6909,1.69085,1.69085,8600000.0
2009-11-19 01:37:00,1.69085,1.69085,1.6908,1.69085,36300000.0
2009-11-19 01:38:00,1.6908,1.6909,1.6908,1.6909,21700000.0
2009-11-19 01:39:00,1.6909,1.6911,1.6909,1.69095,35100000.0
2009-11-19 01:40:00,1.69095,1.69135,1.69095,1.69135,59500000.0
2009-11-19 01:41:00,1.6914,1.6915,1.69115,1.69135,53300000.0
2009-11-19 01:42:00,1.69135,1.6914,1.69115,1.6914,31800000.0
2009-11-19 01:43:00,1.6914,1.6914,1.6911,1.6913,61400000.0
2009-11-19 01:44:00,1.6913,1.6914,1.6913,1.6913,14400000.0
2009-11-19 01:45:00,1.69135,1.69155,1.69135,1.69145,20900000.0
2009-11-19 01:46:00,1.69155,1.69165,1.6914,1.69145,35500000.0
2009-11-19 01:47:00,1.6914,1.69145,1.69135,1.69145,42800000.0
2009-11-19 01:48:00,1.69145,1.69155,1.6914,1.69155,5900000.0
2009-11-19 01:49:00,1.69155,1.69175,1.6915,1.6917,52400000.0
2009-11-19 01:50:00,1.6917,1.69195,1.69125,1.6913,104000000.0
2009-11-19 01:51:00,1.69125,1.69125,1.69105,1.6911,39600000.0
2009-11-19 01:52:00,1.6911,1.6912,1.6911,1.69115,27300000.0
2009-11-19 01:53:00,1.69115,1.6913,1.6911,1.69125,32400000.0
2009-11-19 01:54:00,1.69125,1.6913,1.69105,1.69105,28000000.0
2009-11-19 01:55:00,1.69105,1.69115,1.69095,1.691,17000000.0
2009-11-19 01:56:00,1.69095,1.69105,1.6909,1.691,28200000.0
2009-11-19 01:57:00,1.69105,1.6913,1.69105,1.69125,35000000.0
2009-11-19 01:58:00,1.6912,1.6912,1.69115,1.6912,13500000.0
2009-11-19 01:59:00,1.69125,1.69125,1.69105,1.6911,20000000.0
2009-11-19 02:00:00,1.69105,1.6913,1.69105,1.6911,66400000.0
2009-11-19 02:01:00,1.69115,1.6912,1.69105,1.69115,43500000.0
2009-11-19 02:02:00,1.69115,1.6913,1.69115,1.6913,19200000.0
2009-11-19 02:03:00,1.69125,1.69155,1.69125,1.69155,48400000.0
2009-11-19 02:04:00,1.69155,1.6916,1.691,1.6911,47400000.0
2009-11-19 02:05:00,1.6911,1.6911,1.6906,1.6907,110900000.0
2009-11-19 02:06:00,1.69065,1.69075,1.6904,1.6904,53600000.0
2009-11-19 02:07:00,1.6905,1.6906,1.69045,1.6905,52400000.0
2009-11-19 02:08:00,1.69055,1.69055,1.6904,1.6905,33900000.0
2009-11-19 02:09:00,1.69045,1.6905,1.69025,1.69045,90300000.0
2009-11-19 02:10:00,1.6905,1.69055,1.6904,1.6905,67400000.0
2009-11-19 02:11:00,1.6905,1.6906,1.69045,1.69045,26200000.0
2009-11-19 02:12:00,1.69045,1.69045,1.6904,1.69045,60700000.0
2009-11-19 02:13:00,1.69045,1.6905,1.6904,1.6905,51100000.0
2009-11-19 02:14:00,1.69055,1.69055,1.6905,1.6905,7900000.0
2009-11-19 02:15:00,1.69055,1.69055,1.69025,1.69055,73300000.0
2009-11-19 02:16:00,1.6905,1.6907,1.69045,1.6907,87600000.0
2009-11-19 02:17:00,1.6907,1.6907,1.6905,1.69055,48400000.0
2009-11-19 02:18:00,1.69055,1.6906,1.69055,1.69055,8600000.0
2009-11-19 02:19:00,1.6906,1.6906,1.69045,1.6905,41300000.0
2009-11-19 02:20:00,1.6905,1.69065,1.6905,1.6906,28200000.0
2009-11-19 02:21:00,1.69065,1.6908,1.69065,1.6907,25800000.0
2009-11-19 02:22:00,1.69075,1.6912,1.6907,1.69115,35000000.0
2009-11-19 02:23:00,1.6911,1.6912,1.69085,1.6909,48200000.0
2009-11-19 02:24:00,1.69095,1.6914,1.69095,1.6912,26200000.0
2009-11-19 02:25:00,1.6912,1.69135,1.691,1.69105,87700000.0
2009-11-19 02:26:00,1.69105,1.6914,1.691,1.6913,90800000.0
2009-11-19 02:27:00,1.69115,1.6915,1.69105,1.6914,39800000.0
2009-11-19 02:28:00,1.6914,1.6915,1.6912,1.6914,70700000.0
2009-11-19 02:29:00,1.6914,1.6914,1.69075,1.6908,32400000.0
2009-11-19 02:30:00,1.69085,1.69085,1.6906,1.69075,48500000.0
2009-11-19 02:31:00,1.69075,1.69075,1.69055,1.69055,32600000.0
2009-11-19 02:32:00,1.69055,1.6909,1.69055,1.69065,37500000.0
2009-11-19 02:33:00,1.6906,1.69065,1.69055,1.6906,35000000.0
2009-11-19 02:34:00,1.6906,1.6907,1.69055,1.6907,24300000.0
2009-11-19 02:35:00,1.6907,1.69075,1.69055,1.6906,47200000.0
2009-11-19 02:36:00,1.6906,1.6906,1.6904,1.6905,46200000.0
2009-11-19 02:37:00,1.6905,1.6905,1.69035,1.69045,28000000.0
2009-11-19 02:38:00,1.69045,1.6905,1.69035,1.6904,51000000.0
2009-11-19 02:39:00,1.6905,1.6905,1.6904,1.6905,53500000.0
2009-11-19 02:40:00,1.69045,1.6905,1.6904,1.6905,38900000.0
2009-11-19 02:41:00,1.69045,1.69065,1.6904,1.69045,54500000.0
2009-11-19 02:42:00,1.6905,1.6906,1.69045,1.6906,39600000.0
2009-11-19 02:43:00,1.69055,1.6906,1.69045,1.6905,54200000.0
2009-11-19 02:44:00,1.69055,1.6906,1.69045,1.69045,27800000.0
2009-11-19 02:45:00,1.69045,1.69065,1.69035,1.69065,44400000.0
2009-11-19 02:46:00,1.69065,1.69065,1.69045,1.6906,66300000.0
2009-11-19 02:47:00,1.69065,1.6907,1.6905,1.6906,25400000.0
2009-11-19 02:48:00,1.6906,1.69075,1.6905,1.6906,37600000.0
2009-11-19 02:49:00,1.6907,1.6908,1.6905,1.69055,48800000.0
2009-11-19 02:50:00,1.6906,1.6907,1.69035,1.69035,45100000.0
2009-11-19 02:51:00,1.6903,1.69035,1.69,1.6902,95200000.0
2009-11-19 02:52:00,1.69025,1.69065,1.69025,1.6905,83900000.0
2009-11-19 02:53:00,1.6904,1.69065,1.69035,1.69035,64900000.0
2009-11-19 02:54:00,1.6904,1.6905,1.69015,1.69015,143800000.0
2009-11-19 02:55:00,1.69025,1.6907,1.69005,1.69045,129800000.0
2009-11-19 02:56:00,1.69035,1.6905,1.69035,1.69045,80000000.0
2009-11-19 02:57:00,1.69045,1.6906,1.69025,1.69045,76100000.0
2009-11-19 02:58:00,1.69035,1.69055,1.69025,1.69055,68600000.0
2009-11-19 02:59:00,1.6905,1.6907,1.69045,1.69065,59600000.0
2009-11-19 03:00:00,1.6907,1.6908,1.69045,1.69045,25800000.0
2009-11-19 03:01:00,1.69045,1.69045,1.69025,1.69025,13500000.0
2009-11-19 03:02:00,1.6903,1.6903,1.69,1.69005,25600000.0
2009-11-19 03:03:00,1.69005,1.69005,1.6898,1.6899,54000000.0
2009-11-19 03:04:00,1.6899,1.69,1.68985,1.68995,41000000.0
2009-11-19 03:05:00,1.6899,1.6901,1.6899,1.69005,18000000.0
2009-11-19 03:06:00,1.69005,1.6901,1.69,1.69005,12500000.0
2009-11-19 03:07:00,1.6901,1.6901,1.69,1.69005,37300000.0
2009-11-19 03:08:00,1.69005,1.69025,1.69005,1.69005,73100000.0
2009-11-19 03:09:00,1.69,1.69015,1.69,1.6901,41200000.0
2009-11-19 03:10:00,1.6901,1.69025,1.69005,1.6902,35700000.0
2009-11-19 03:11:00,1.69015,1.6903,1.69005,1.69015,65000000.0
2009-11-19 03:12:00,1.6901,1.69045,1.6901,1.69025,128500000.0
2009-11-19 03:13:00,1.6902,1.6903,1.69015,1.69025,42300000.0
2009-11-19 03:14:00,1.69025,1.69045,1.69015,1.69045,34000000.0
2009-11-19 03:15:00,1.6905,1.6905,1.6901,1.69015,58100000.0
2009-11-19 03:16:00,1.6902,1.6903,1.6899,1.6902,79300000.0
2009-11-19 03:17:00,1.69025,1.6905,1.6902,1.69035,49800000.0
2009-11-19 03:18:00,1.6903,1.69055,1.6903,1.69055,69400000.0
2009-11-19 03:19:00,1.6906,1.6906,1.69045,1.69045,41700000.0
2009-11-19 03:20:00,1.69045,1.69045,1.6902,1.6903,51200000.0
2009-11-19 03:21:00,1.6903,1.6903,1.6901,1.6902,36500000.0
2009-11-19 03:22:00,1.69015,1.69015,1.69015,1.69015,1000000.0
2009-11-19 03:23:00,1.69015,1.69035,1.69015,1.69025,25000000.0
2009-11-19 03:24:00,1.69025,1.69025,1.6893,1.68935,134800000.0
2009-11-19 03:25:00,1.6894,1.6896,1.6894,1.6894,54500000.0
2009-11-19 03:26:00,1.6895,1.6897,1.68945,1.68955,47900000.0
2009-11-19 03:27:00,1.6895,1.6897,1.6895,1.6897,38200000.0
2009-11-19 03:28:00,1.6897,1.6903,1.6896,1.6898,127300000.0
2009-11-19 03:29:00,1.68975,1.6904,1.68965,1.69015,131000000.0
2009-11-19 03:30:00,1.69015,1.69035,1.6901,1.6903,73000000.0
2009-11-19 03:31:00,1.69035,1.6906,1.6903,1.6905,86900000.0
2009-11-19 03:32:00,1.6905,1.69095,1.6903,1.69085,108300000.0
2009-11-19 03:33:00,1.6908,1.691,1.69055,1.69065,77100000.0
2009-11-19 03:34:00,1.69065,1.69065,1.6901,1.69015,58500000.0
2009-11-19 03:35:00,1.6901,1.69035,1.68995,1.68995,115700000.0
2009-11-19 03:36:00,1.6899,1.6899,1.6895,1.68975,75900000.0
2009-11-19 03:37:00,1.6898,1.69005,1.6897,1.6898,156700000.0
2009-11-19 03:38:00,1.68975,1.69035,1.68955,1.6902,134500000.0
2009-11-19 03:39:00,1.6902,1.69025,1.68995,1.6901,44700000.0
2009-11-19 03:40:00,1.6901,1.6902,1.69,1.69015,38800000.0
2009-11-19 03:41:00,1.6902,1.69055,1.6898,1.6902,129300000.0
2009-11-19 03:42:00,1.69025,1.69025,1.68995,1.69015,94300000.0
2009-11-19 03:43:00,1.69015,1.69015,1.68995,1.68995,61000000.0
2009-11-19 03:44:00,1.68995,1.6902,1.68995,1.6901,83100000.0
2009-11-19 03:45:00,1.6901,1.6902,1.68995,1.69,62800000.0
2009-11-19 03:46:00,1.69,1.69005,1.68995,1.68995,53400000.0
2009-11-19 03:47:00,1.68995,1.68995,1.68995,1.68995,12000000.0
2009-11-19 03:48:00,1.69,1.69,1.68995,1.68995,39000000.0
2009-11-19 03:49:00,1.6895,1.68995,1.6891,1.68925,56500000.0
2009-11-19 03:50:00,1.68925,1.68935,1.68895,1.68935,124000000.0
2009-11-19 03:51:00,1.68935,1.68945,1.68915,1.6894,91900000.0
2009-11-19 03:52:00,1.6894,1.6894,1.68905,1.6891,81600000.0
2009-11-19 03:53:00,1.6891,1.68925,1.689,1.68925,78700000.0
2009-11-19 03:54:00,1.68925,1.68955,1.68915,1.68955,96600000.0
2009-11-19 03:55:00,1.6895,1.6896,1.68945,1.68945,108600000.0
2009-11-19 03:56:00,1.68945,1.6896,1.68945,1.6895,34400000.0
2009-11-19 03:57:00,1.6895,1.68965,1.6895,1.6896,35700000.0
2009-11-19 03:58:00,1.6896,1.69005,1.6896,1.6899,52400000.0
2009-11-19 03:59:00,1.6899,1.6899,1.68965,1.6897,29700000.0
2009-11-19 04:00:00,1.68975,1.68985,1.68945,1.68965,60200000.0
2009-11-19 04:01:00,1.68965,1.68985,1.6895,1.6898,97800000.0
2009-11-19 04:02:00,1.6898,1.69005,1.6898,1.68995,62700000.0
2009-11-19 04:03:00,1.6899,1.68995,1.68985,1.68995,41700000.0
2009-11-19 04:04:00,1.6899,1.6901,1.6899,1.68995,73500000.0
2009-11-19 04:05:00,1.68995,1.69005,1.68975,1.69005,86400000.0
2009-11-19 04:06:00,1.69005,1.69035,1.68975,1.69025,93800000.0
2009-11-19 04:07:00,1.69015,1.69035,1.68995,1.6901,106700000.0
2009-11-19 04:08:00,1.6901,1.69025,1.6895,1.69,123700000.0
2009-11-19 04:09:00,1.69005,1.69005,1.68955,1.6899,107500000.0
2009-11-19 04:10:00,1.6898,1.6902,1.68975,1.6901,89800000.0
2009-11-19 04:11:00,1.6901,1.69025,1.6899,1.69,132600000.0
2009-11-19 04:12:00,1.69,1.6902,1.6898,1.6898,101200000.0
2009-11-19 04:13:00,1.6898,1.69015,1.6898,1.69,117000000.0
2009-11-19 04:14:00,1.6899,1.69,1.6897,1.6899,149900000.0
2009-11-19 04:15:00,1.69005,1.69045,1.68995,1.69035,137600000.0
2009-11-19 04:16:00,1.69035,1.6906,1.6902,1.6905,129800000.0
2009-11-19 04:17:00,1.6905,1.6905,1.69,1.69005,92000000.0
2009-11-19 04:18:00,1.6901,1.6902,1.69,1.69,63700000.0
2009-11-19 04:19:00,1.69,1.69015,1.68985,1.6899,98300000.0
2009-11-19 04:20:00,1.6899,1.69015,1.68985,1.69015,36700000.0
2009-11-19 04:21:00,1.69015,1.6903,1.69005,1.6902,61100000.0
2009-11-19 04:22:00,1.69025,1.69025,1.69025,1.69025,2000000.0
2009-11-19 04:23:00,1.6902,1.69025,1.6901,1.69015,22100000.0
2009-11-19 04:24:00,1.6902,1.6903,1.69015,1.69025,39700000.0
2009-11-19 04:25:00,1.69025,1.6903,1.69015,1.69025,47700000.0
2009-11-19 04:26:00,1.6902,1.6903,1.69015,1.69025,25700000.0
2009-11-19 04:27:00,1.6903,1.69045,1.69015,1.6902,37200000.0
2009-11-19 04:28:00,1.69025,1.69055,1.69025,1.69045,77100000.0
2009-11-19 04:29:00,1.6905,1.6906,1.69015,1.69015,81600000.0
2009-11-19 04:30:00,1.69015,1.6904,1.69015,1.6903,52300000.0
2009-11-19 04:31:00,1.69035,1.69095,1.69035,1.6906,37100000.0
2009-11-19 04:32:00,1.69055,1.6909,1.6904,1.69065,103500000.0
2009-11-19 04:33:00,1.69065,1.6908,1.6904,1.6908,134800000.0
2009-11-19 04:34:00,1.69085,1.6909,1.69065,1.69085,77100000.0
2009-11-19 04:35:00,1.69085,1.69085,1.69045,1.69045,82700000.0
2009-11-19 04:36:00,1.6905,1.6906,1.69035,1.6906,75300000.0
2009-11-19 04:37:00,1.6906,1.69075,1.69045,1.69065,91800000.0
2009-11-19 04:38:00,1.69055,1.6907,1.69045,1.6907,58000000.0
2009-11-19 04:39:00,1.6907,1.69075,1.69065,1.6907,14500000.0
2009-11-19 04:40:00,1.69065,1.6907,1.6906,1.6907,18000000.0
2009-11-19 04:41:00,1.6907,1.69075,1.69065,1.6907,38000000.0
2009-11-19 04:42:00,1.6906,1.6907,1.6905,1.6907,64400000.0
2009-11-19 04:43:00,1.69075,1.69075,1.6906,1.6907,26500000.0
2009-11-19 04:44:00,1.69065,1.69075,1.69015,1.69045,86000000.0
2009-11-19 04:45:00,1.69035,1.69055,1.69035,1.6905,30900000.0
2009-11-19 04:46:00,1.6905,1.6906,1.6905,1.6906,15600000.0
2009-11-19 04:47:00,1.69055,1.6906,1.6903,1.69035,44000000.0
2009-11-19 04:48:00,1.6904,1.6905,1.69025,1.69025,39900000.0
2009-11-19 04:49:00,1.69025,1.6903,1.6902,1.69025,30300000.0
2009-11-19 04:50:00,1.6902,1.6903,1.6902,1.6903,29000000.0
2009-11-19 04:51:00,1.6904,1.69045,1.6902,1.6902,17000000.0
2009-11-19 04:52:00,1.69015,1.69025,1.6901,1.6902,21900000.0
2009-11-19 04:53:00,1.69015,1.6903,1.6901,1.6902,66300000.0
2009-11-19 04:54:00,1.6902,1.6902,1.6902,1.6902,1400000.0
2009-11-19 04:55:00,1.69015,1.69015,1.69015,1.69015,3800000.0
2009-11-19 04:56:00,1.69025,1.69045,1.6902,1.6902,21500000.0
2009-11-19 04:57:00,1.69015,1.6902,1.69005,1.69015,82100000.0
2009-11-19 04:58:00,1.6901,1.69035,1.69,1.6902,52800000.0
2009-11-19 04:59:00,1.69025,1.69045,1.69015,1.69015,39300000.0
2009-11-19 05:00:00,1.69015,1.69025,1.69015,1.69025,5300000.0
2009-11-19 05:01:00,1.6902,1.6904,1.6902,1.6904,12100000.0
2009-11-19 05:02:00,1.6905,1.69075,1.6904,1.69075,63700000.0
2009-11-19 05:03:00,1.6908,1.69085,1.69075,1.6908,15500000.0
2009-11-19 05:04:00,1.69085,1.6909,1.69075,1.6908,47000000.0
2009-11-19 05:05:00,1.69085,1.69085,1.6905,1.69055,50600000.0
2009-11-19 05:06:00,1.69055,1.69055,1.6902,1.6903,68600000.0
2009-11-19 05:07:00,1.6903,1.6903,1.69015,1.6903,47800000.0
2009-11-19 05:08:00,1.69025,1.6904,1.68995,1.69,34000000.0
2009-11-19 05:09:00,1.68995,1.68995,1.6895,1.68955,79500000.0
2009-11-19 05:10:00,1.68955,1.6897,1.68945,1.6897,67700000.0
2009-11-19 05:11:00,1.6897,1.6901,1.6896,1.6901,54400000.0
2009-11-19 05:12:00,1.6901,1.6905,1.68975,1.6898,106000000.0
2009-11-19 05:13:00,1.68975,1.69015,1.68975,1.69015,115100000.0
2009-11-19 05:14:00,1.6901,1.69015,1.69005,1.6901,55500000.0
2009-11-19 05:15:00,1.6901,1.6902,1.6901,1.69015,56000000.0
2009-11-19 05:16:00,1.6902,1.6903,1.69015,1.6903,84900000.0
2009-11-19 05:17:00,1.69025,1.6903,1.69025,1.6903,4300000.0
2009-11-19 05:18:00,1.6903,1.6904,1.6902,1.69035,53900000.0
2009-11-19 05:19:00,1.6904,1.6906,1.69035,1.6904,26200000.0
2009-11-19 05:20:00,1.69035,1.69055,1.69025,1.69025,81400000.0
2009-11-19 05:21:00,1.69025,1.6904,1.69025,1.6904,44800000.0
2009-11-19 05:22:00,1.69045,1.69045,1.6904,1.6904,35100000.0
2009-11-19 05:23:00,1.6904,1.6904,1.69035,1.6904,8100000.0
2009-11-19 05:24:00,1.6904,1.6904,1.6903,1.6903,21600000.0
2009-11-19 05:25:00,1.6903,1.6903,1.6902,1.6903,49900000.0
2009-11-19 05:26:00,1.69015,1.69035,1.69015,1.69035,28900000.0
2009-11-19 05:27:00,1.6904,1.6906,1.6903,1.6903,85300000.0
2009-11-19 05:28:00,1.69035,1.6904,1.6903,1.69035,6500000.0
2009-11-19 05:29:00,1.69035,1.69045,1.6903,1.69035,55200000.0
2009-11-19 05:30:00,1.6903,1.69045,1.69025,1.6904,107700000.0
2009-11-19 05:31:00,1.6903,1.6904,1.68995,1.6902,74900000.0
2009-11-19 05:32:00,1.6902,1.69035,1.6901,1.69035,52600000.0
2009-11-19 05:33:00,1.69035,1.69055,1.6903,1.6904,52900000.0
2009-11-19 05:34:00,1.6904,1.6908,1.69025,1.6906,93700000.0
2009-11-19 05:35:00,1.6906,1.6906,1.6904,1.69055,68900000.0
2009-11-19 05:36:00,1.6906,1.6907,1.69055,1.6907,20200000.0
2009-11-19 05:37:00,1.6907,1.69075,1.69065,1.69075,39600000.0
2009-11-19 05:38:00,1.69075,1.6908,1.69065,1.6907,26200000.0
2009-11-19 05:39:00,1.69075,1.6908,1.69035,1.69035,57900000.0
2009-11-19 05:40:00,1.69035,1.6906,1.69035,1.69045,38300000.0
2009-11-19 05:41:00,1.69055,1.69065,1.69045,1.69045,48600000.0
2009-11-19 05:42:00,1.69055,1.69065,1.6905,1.69055,33000000.0
2009-11-19 05:43:00,1.69055,1.69055,1.69045,1.69055,59100000.0
2009-11-19 05:44:00,1.6905,1.69055,1.6904,1.6905,35300000.0
2009-11-19 05:45:00,1.69055,1.6906,1.69035,1.6905,34100000.0
2009-11-19 05:46:00,1.69045,1.69055,1.6904,1.6904,49000000.0
2009-11-19 05:47:00,1.69035,1.6906,1.69035,1.69055,56300000.0
2009-11-19 05:48:00,1.69055,1.69085,1.69045,1.6908,92700000.0
2009-11-19 05:49:00,1.69075,1.69095,1.69075,1.69075,97600000.0
2009-11-19 05:50:00,1.69075,1.691,1.6907,1.69095,77200000.0
2009-11-19 05:51:00,1.691,1.6912,1.6908,1.69085,35300000.0
2009-11-19 05:52:00,1.6908,1.6909,1.6905,1.69055,93600000.0
2009-11-19 05:53:00,1.69055,1.691,1.69055,1.6907,73800000.0
2009-11-19 05:54:00,1.69085,1.6909,1.6907,1.6908,71400000.0
2009-11-19 05:55:00,1.6908,1.6913,1.6908,1.6913,40600000.0
2009-11-19 05:56:00,1.6913,1.69155,1.69125,1.69145,79900000.0
2009-11-19 05:57:00,1.69145,1.69145,1.6913,1.6913,46600000.0
2009-11-19 05:58:00,1.69135,1.69135,1.69085,1.6909,88000000.0
2009-11-19 05:59:00,1.69095,1.69095,1.6907,1.6907,61000000.0
2009-11-19 06:00:00,1.69075,1.691,1.69075,1.69095,27100000.0
2009-11-19 06:01:00,1.6911,1.6912,1.6909,1.69105,64300000.0
2009-11-19 06:02:00,1.691,1.6912,1.69095,1.69095,62400000.0
2009-11-19 06:03:00,1.69095,1.69105,1.69085,1.69095,64000000.0
2009-11-19 06:04:00,1.69095,1.69115,1.6909,1.691,107900000.0
2009-11-19 06:05:00,1.69095,1.6911,1.69095,1.69105,58700000.0
2009-11-19 06:06:00,1.69105,1.69115,1.69105,1.6911,18700000.0
2009-11-19 06:07:00,1.6911,1.69115,1.6911,1.6911,10800000.0
2009-11-19 06:08:00,1.69105,1.6913,1.69105,1.69125,47000000.0
2009-11-19 06:09:00,1.6913,1.69155,1.691,1.6912,83200000.0
2009-11-19 06:10:00,1.6912,1.6912,1.6911,1.69115,12000000.0
2009-11-19 06:11:00,1.6911,1.6912,1.691,1.69115,25800000.0
2009-11-19 06:12:00,1.69115,1.69115,1.69085,1.69085,105100000.0
2009-11-19 06:13:00,1.69095,1.69115,1.69095,1.6911,29200000.0
2009-11-19 06:14:00,1.69115,1.69145,1.69105,1.69145,66600000.0
2009-11-19 06:15:00,1.69145,1.69155,1.69115,1.69135,131200000.0
2009-11-19 06:16:00,1.6914,1.69175,1.6913,1.6914,108600000.0
2009-11-19 06:17:00,1.6914,1.6919,1.69135,1.6918,80600000.0
2009-11-19 06:18:00,1.6918,1.6919,1.69155,1.69165,97300000.0
2009-11-19 06:19:00,1.69165,1.69195,1.6916,1.6917,90600000.0
2009-11-19 06:20:00,1.6917,1.69175,1.69165,1.69165,58600000.0
2009-11-19 06:21:00,1.69165,1.69175,1.69155,1.69175,69400000.0
2009-11-19 06:22:00,1.6918,1.69205,1.69175,1.692,40100000.0
2009-11-19 06:23:00,1.692,1.69205,1.69165,1.6917,81400000.0
2009-11-19 06:24:00,1.69165,1.69195,1.69165,1.69195,77800000.0
2009-11-19 06:25:00,1.6919,1.69205,1.69175,1.69185,108900000.0
2009-11-19 06:26:00,1.6919,1.69195,1.69175,1.69185,77200000.0
2009-11-19 06:27:00,1.69185,1.6919,1.69175,1.6918,41800000.0
2009-11-19 06:28:00,1.69185,1.69185,1.69165,1.6917,86800000.0
2009-11-19 06:29:00,1.6917,1.6919,1.69165,1.69185,81000000.0
2009-11-19 06:30:00,1.69185,1.6919,1.69165,1.6918,69800000.0
2009-11-19 06:31:00,1.6918,1.69185,1.6917,1.69175,46300000.0
2009-11-19 06:32:00,1.69175,1.69185,1.6914,1.69155,80000000.0
2009-11-19 06:33:00,1.6915,1.69165,1.69135,1.69165,93100000.0
2009-11-19 06:34:00,1.69165,1.69175,1.69155,1.69165,82800000.0
2009-11-19 06:35:00,1.6916,1.6918,1.6916,1.6917,47200000.0
2009-11-19 06:36:00,1.6917,1.69175,1.69155,1.69165,56500000.0
2009-11-19 06:37:00,1.6916,1.692,1.6915,1.69185,77300000.0
2009-11-19 06:38:00,1.6918,1.69195,1.69165,1.6918,86200000.0
2009-11-19 06:39:00,1.6918,1.6918,1.69155,1.69175,41900000.0
2009-11-19 06:40:00,1.69175,1.69175,1.6917,1.6917,28000000.0
2009-11-19 06:41:00,1.6917,1.6921,1.6917,1.69205,33200000.0
2009-11-19 06:42:00,1.69205,1.69215,1.69195,1.692,16500000.0
2009-11-19 06:43:00,1.69195,1.6923,1.6919,1.69225,86000000.0
2009-11-19 06:44:00,1.69225,1.6925,1.692,1.6924,116500000.0
2009-11-19 06:45:00,1.69235,1.6924,1.69215,1.6922,100100000.0
2009-11-19 06:46:00,1.69215,1.6922,1.69165,1.69165,94300000.0
2009-11-19 06:47:00,1.69165,1.692,1.69105,1.6918,214900000.0
2009-11-19 06:48:00,1.69165,1.69205,1.6916,1.6918,86300000.0
2009-11-19 06:49:00,1.69165,1.6922,1.69165,1.6922,97800000.0
2009-11-19 06:50:00,1.6922,1.69225,1.6917,1.69195,102300000.0
2009-11-19 06:51:00,1.69195,1.69195,1.69125,1.69175,92900000.0
2009-11-19 06:52:00,1.6917,1.69185,1.69165,1.69165,48300000.0
2009-11-19 06:53:00,1.6917,1.6918,1.69165,1.6917,19600000.0
2009-11-19 06:54:00,1.69175,1.6918,1.6913,1.69145,54300000.0
2009-11-19 06:55:00,1.69145,1.6916,1.6913,1.69155,106400000.0
2009-11-19 06:56:00,1.6915,1.6917,1.69145,1.6916,26500000.0
2009-11-19 06:57:00,1.6917,1.69175,1.69155,1.6917,36500000.0
2009-11-19 06:58:00,1.6917,1.6918,1.69155,1.6916,35700000.0
2009-11-19 06:59:00,1.6917,1.69195,1.6916,1.69195,19500000.0
2009-11-19 07:00:00,1.69195,1.69225,1.69185,1.69205,95600000.0
2009-11-19 07:01:00,1.6921,1.6921,1.69175,1.692,66900000.0
2009-11-19 07:02:00,1.69195,1.6921,1.69195,1.69205,39600000.0
2009-11-19 07:03:00,1.69205,1.6922,1.6919,1.69205,45500000.0
2009-11-19 07:04:00,1.69205,1.6921,1.6919,1.69205,55400000.0
2009-11-19 07:05:00,1.692,1.69205,1.69195,1.692,30600000.0
2009-11-19 07:06:00,1.69205,1.6923,1.692,1.69215,80400000.0
2009-11-19 07:07:00,1.6921,1.69215,1.69205,1.6921,44100000.0
2009-11-19 07:08:00,1.69205,1.6922,1.69205,1.69205,35800000.0
2009-11-19 07:09:00,1.69205,1.6921,1.69195,1.692,28500000.0
2009-11-19 07:10:00,1.692,1.69215,1.6919,1.69215,72900000.0
2009-11-19 07:11:00,1.69215,1.69215,1.69195,1.6921,78200000.0
2009-11-19 07:12:00,1.69205,1.6925,1.6919,1.69235,112800000.0
2009-11-19 07:13:00,1.6925,1.69255,1.6923,1.69255,61100000.0
2009-11-19 07:14:00,1.69245,1.6926,1.6924,1.6925,49600000.0
2009-11-19 07:15:00,1.69255,1.69255,1.6922,1.6924,68800000.0
2009-11-19 07:16:00,1.69225,1.69235,1.69195,1.692,45000000.0
2009-11-19 07:17:00,1.692,1.69215,1.6919,1.692,64900000.0
2009-11-19 07:18:00,1.69205,1.6923,1.69195,1.69215,71100000.0
2009-11-19 07:19:00,1.69215,1.69215,1.692,1.69215,34200000.0
2009-11-19 07:20:00,1.69215,1.6922,1.69195,1.69205,83200000.0
2009-11-19 07:21:00,1.6921,1.6922,1.6918,1.6919,94800000.0
2009-11-19 07:22:00,1.69185,1.69195,1.69185,1.6919,45200000.0
2009-11-19 07:23:00,1.6919,1.692,1.6918,1.69195,69900000.0
2009-11-19 07:24:00,1.69195,1.69195,1.6919,1.6919,33600000.0
2009-11-19 07:25:00,1.69195,1.69205,1.6919,1.69195,19000000.0
2009-11-19 07:26:00,1.6919,1.692,1.69185,1.69185,20800000.0
2009-11-19 07:27:00,1.69185,1.69195,1.6918,1.69185,47000000.0
2009-11-19 07:28:00,1.69185,1.69185,1.69175,1.6918,78700000.0
2009-11-19 07:29:00,1.69175,1.6919,1.69175,1.6918,91900000.0
2009-11-19 07:30:00,1.69175,1.69185,1.6916,1.69165,87100000.0
2009-11-19 07:31:00,1.69165,1.69185,1.69165,1.69185,56300000.0
2009-11-19 07:32:00,1.69185,1.69185,1.69165,1.6917,86300000.0
2009-11-19 07:33:00,1.69165,1.69205,1.69165,1.6919,73400000.0
2009-11-19 07:34:00,1.69195,1.69195,1.6916,1.69185,79300000.0
2009-11-19 07:35:00,1.69185,1.692,1.6918,1.6919,41800000.0
2009-11-19 07:36:00,1.6919,1.69195,1.69175,1.69175,21400000.0
2009-11-19 07:37:00,1.69175,1.6918,1.69175,1.6918,5000000.0
2009-11-19 07:38:00,1.6918,1.6918,1.69175,1.6918,5000000.0
2009-11-19 07:39:00,1.6918,1.6918,1.6917,1.69175,59400000.0
2009-11-19 07:40:00,1.69175,1.6918,1.69155,1.69165,31500000.0
2009-11-19 07:41:00,1.6917,1.69175,1.69155,1.69165,41800000.0
2009-11-19 07:42:00,1.6917,1.6918,1.6914,1.6916,33600000.0
2009-11-19 07:43:00,1.6916,1.69165,1.6916,1.6916,8000000.0
2009-11-19 07:44:00,1.69165,1.69175,1.69155,1.6916,25000000.0
2009-11-19 07:45:00,1.69165,1.6919,1.69165,1.6919,63900000.0
2009-11-19 07:46:00,1.69185,1.69215,1.6917,1.692,78000000.0
2009-11-19 07:47:00,1.692,1.6924,1.69195,1.69225,96400000.0
2009-11-19 07:48:00,1.6922,1.6922,1.69205,1.6921,87700000.0
2009-11-19 07:49:00,1.69205,1.69235,1.69205,1.6922,141600000.0
2009-11-19 07:50:00,1.6922,1.69225,1.6921,1.6922,69900000.0
2009-11-19 07:51:00,1.69215,1.69215,1.69205,1.6921,75400000.0
2009-11-19 07:52:00,1.69205,1.6923,1.69205,1.6922,52000000.0
2009-11-19 07:53:00,1.6922,1.69245,1.6922,1.69235,39200000.0
2009-11-19 07:54:00,1.69235,1.6926,1.69235,1.69245,58900000.0
2009-11-19 07:55:00,1.6925,1.6927,1.69245,1.69265,20000000.0
2009-11-19 07:56:00,1.69255,1.6928,1.6925,1.69275,25800000.0
2009-11-19 07:57:00,1.6927,1.6928,1.69235,1.6924,37400000.0
2009-11-19 07:58:00,1.69235,1.69245,1.69225,1.69225,27600000.0
2009-11-19 07:59:00,1.6923,1.6924,1.69215,1.6923,29400000.0
2009-11-19 08:00:00,1.6923,1.69235,1.69215,1.69215,30400000.0
2009-11-19 08:01:00,1.6922,1.6923,1.692,1.6921,74300000.0
2009-11-19 08:02:00,1.69215,1.6923,1.6921,1.6923,12500000.0
2009-11-19 08:03:00,1.6922,1.6923,1.69215,1.69215,18500000.0
2009-11-19 08:04:00,1.6922,1.6922,1.69215,1.69215,21600000.0
2009-11-19 08:05:00,1.6922,1.69225,1.6921,1.6921,20800000.0
2009-11-19 08:06:00,1.69205,1.6922,1.69205,1.6922,61100000.0
2009-11-19 08:07:00,1.6922,1.6922,1.6921,1.6922,27500000.0
2009-11-19 08:08:00,1.6922,1.69225,1.6921,1.6921,34900000.0
2009-11-19 08:09:00,1.6921,1.6921,1.6919,1.6919,36300000.0
2009-11-19 08:10:00,1.69195,1.69285,1.6919,1.6928,94400000.0
2009-11-19 08:11:00,1.69275,1.69305,1.69265,1.6928,109700000.0
2009-11-19 08:12:00,1.6928,1.69305,1.6928,1.69295,136400000.0
2009-11-19 08:13:00,1.693,1.693,1.6929,1.69295,54400000.0
2009-11-19 08:14:00,1.693,1.693,1.6927,1.69285,27800000.0
2009-11-19 08:15:00,1.693,1.69305,1.6927,1.6929,105500000.0
2009-11-19 08:16:00,1.69285,1.69305,1.69285,1.69285,37600000.0
2009-11-19 08:17:00,1.6929,1.69315,1.69285,1.6931,93200000.0
2009-11-19 08:18:00,1.6931,1.6932,1.69295,1.6931,59000000.0
2009-11-19 08:19:00,1.69305,1.6935,1.69285,1.69335,110000000.0
2009-11-19 08:20:00,1.69335,1.69355,1.69305,1.6931,132800000.0
2009-11-19 08:21:00,1.69315,1.6933,1.693,1.6932,33200000.0
2009-11-19 08:22:00,1.6931,1.6932,1.69265,1.6929,54600000.0
2009-11-19 08:23:00,1.6929,1.69295,1.69265,1.6927,68700000.0
2009-11-19 08:24:00,1.69265,1.69305,1.69265,1.69295,78800000.0
2009-11-19 08:25:00,1.693,1.693,1.69285,1.69285,63100000.0
2009-11-19 08:26:00,1.69295,1.69295,1.6927,1.6927,72100000.0
2009-11-19 08:27:00,1.69255,1.6927,1.6924,1.69255,48700000.0
2009-11-19 08:28:00,1.69255,1.6926,1.69245,1.69245,40500000.0
2009-11-19 08:29:00,1.6925,1.69275,1.6925,1.69255,59600000.0
2009-11-19 08:30:00,1.6925,1.6926,1.6924,1.69255,75700000.0
2009-11-19 08:31:00,1.6925,1.6929,1.69235,1.6926,77900000.0
2009-11-19 08:32:00,1.69255,1.6926,1.69245,1.6926,48800000.0
2009-11-19 08:33:00,1.69255,1.6926,1.6925,1.6926,25100000.0
2009-11-19 08:34:00,1.6926,1.6927,1.6926,1.6926,33500000.0
2009-11-19 08:35:00,1.6926,1.6926,1.6924,1.69245,67200000.0
2009-11-19 08:36:00,1.6924,1.6924,1.69225,1.6923,47600000.0
2009-11-19 08:37:00,1.69225,1.6924,1.6922,1.69235,23300000.0
2009-11-19 08:38:00,1.6924,1.6926,1.6924,1.69245,17500000.0
2009-11-19 08:39:00,1.6924,1.6933,1.69235,1.69305,91800000.0
2009-11-19 08:40:00,1.693,1.69325,1.69295,1.693,83400000.0
2009-11-19 08:41:00,1.69305,1.69325,1.693,1.69315,68700000.0
2009-11-19 08:42:00,1.6931,1.69365,1.6931,1.69355,171700000.0
2009-11-19 08:43:00,1.69345,1.6936,1.69335,1.6934,123900000.0
2009-11-19 08:44:00,1.6934,1.6936,1.69275,1.69295,112100000.0
2009-11-19 08:45:00,1.6929,1.69315,1.6929,1.69305,47600000.0
2009-11-19 08:46:00,1.693,1.69325,1.69295,1.69325,77100000.0
2009-11-19 08:47:00,1.69325,1.69345,1.6932,1.6933,95900000.0
2009-11-19 08:48:00,1.69325,1.69345,1.69325,1.6934,36400000.0
2009-11-19 08:49:00,1.69335,1.69345,1.6932,1.6933,23300000.0
2009-11-19 08:50:00,1.69325,1.6934,1.69325,1.6934,12800000.0
2009-11-19 08:51:00,1.6934,1.6935,1.6933,1.6934,75000000.0
2009-11-19 08:52:00,1.69335,1.6935,1.6932,1.6933,78400000.0
2009-11-19 08:53:00,1.6933,1.69345,1.69325,1.6933,92400000.0
2009-11-19 08:54:00,1.69335,1.69335,1.69325,1.69325,59500000.0
2009-11-19 08:55:00,1.69325,1.69345,1.69305,1.69345,56100000.0
2009-11-19 08:56:00,1.69335,1.6934,1.6931,1.69335,76300000.0
2009-11-19 08:57:00,1.6934,1.6936,1.69325,1.69355,65100000.0
2009-11-19 08:58:00,1.69355,1.6938,1.6934,1.6934,101800000.0
2009-11-19 08:59:00,1.69345,1.69385,1.6934,1.6938,111100000.0
2009-11-19 09:00:00,1.6938,1.6938,1.69295,1.69295,154100000.0
2009-11-19 09:01:00,1.693,1.69305,1.69275,1.69305,76100000.0
2009-11-19 09:02:00,1.69305,1.6931,1.6929,1.69295,54700000.0
2009-11-19 09:03:00,1.693,1.69325,1.693,1.6932,57000000.0
2009-11-19 09:04:00,1.69315,1.6932,1.69285,1.69295,114300000.0
2009-11-19 09:05:00,1.6929,1.6931,1.69275,1.69305,104300000.0
2009-11-19 09:06:00,1.69295,1.6932,1.69285,1.6931,144000000.0
2009-11-19 09:07:00,1.69315,1.6932,1.6929,1.69305,52800000.0
2009-11-19 09:08:00,1.693,1.693,1.6923,1.6923,85900000.0
2009-11-19 09:09:00,1.6923,1.6923,1.692,1.6922,111200000.0
2009-11-19 09:10:00,1.6922,1.69235,1.69185,1.6919,179900000.0
2009-11-19 09:11:00,1.6919,1.69275,1.6918,1.6927,192400000.0
2009-11-19 09:12:00,1.69275,1.69285,1.69195,1.69245,152700000.0
2009-11-19 09:13:00,1.69245,1.6925,1.69195,1.69195,121600000.0
2009-11-19 09:14:00,1.69195,1.69215,1.6916,1.6916,130200000.0
2009-11-19 09:15:00,1.69165,1.6919,1.6916,1.69165,98400000.0
2009-11-19 09:16:00,1.69175,1.69205,1.69115,1.6915,145700000.0
2009-11-19 09:17:00,1.6915,1.69275,1.69145,1.69275,164800000.0
2009-11-19 09:18:00,1.6928,1.69305,1.69205,1.69215,170600000.0
2009-11-19 09:19:00,1.69215,1.69265,1.69215,1.6926,110300000.0
2009-11-19 09:20:00,1.6926,1.69265,1.69235,1.69255,78500000.0
2009-11-19 09:21:00,1.69255,1.69265,1.69245,1.6926,62200000.0
2009-11-19 09:22:00,1.6926,1.69265,1.6926,1.6926,7000000.0
2009-11-19 09:23:00,1.6926,1.6929,1.6925,1.69285,93400000.0
2009-11-19 09:24:00,1.69285,1.69305,1.6928,1.69295,57400000.0
2009-11-19 09:25:00,1.69295,1.693,1.6929,1.69295,42400000.0
2009-11-19 09:26:00,1.69295,1.693,1.6929,1.69295,31400000.0
2009-11-19 09:27:00,1.69295,1.69305,1.69295,1.69305,18800000.0
2009-11-19 09:28:00,1.69305,1.69305,1.69245,1.69255,178300000.0
2009-11-19 09:29:00,1.6925,1.6929,1.69245,1.6926,174000000.0
2009-11-19 09:30:00,1.69265,1.6927,1.6924,1.69265,92900000.0
2009-11-19 09:31:00,1.69265,1.69285,1.6926,1.69275,111700000.0
2009-11-19 09:32:00,1.69275,1.6928,1.69245,1.6925,170700000.0
2009-11-19 09:33:00,1.6925,1.69255,1.69245,1.6925,120100000.0
2009-11-19 09:34:00,1.6925,1.69255,1.69235,1.6925,60300000.0
2009-11-19 09:35:00,1.6925,1.69255,1.69185,1.692,141200000.0
2009-11-19 09:36:00,1.692,1.69215,1.69195,1.69195,64400000.0
2009-11-19 09:37:00,1.69195,1.6921,1.69175,1.69185,123700000.0
2009-11-19 09:38:00,1.6919,1.692,1.6914,1.6914,148800000.0
2009-11-19 09:39:00,1.69135,1.6916,1.69105,1.6915,267800000.0
2009-11-19 09:40:00,1.6915,1.69175,1.69145,1.6917,142800000.0
2009-11-19 09:41:00,1.69175,1.69305,1.69175,1.69305,210300000.0
2009-11-19 09:42:00,1.693,1.69305,1.6924,1.6925,241000000.0
2009-11-19 09:43:00,1.6925,1.69265,1.69235,1.6926,143300000.0
2009-11-19 09:44:00,1.6926,1.693,1.69245,1.693,225100000.0
2009-11-19 09:45:00,1.693,1.6934,1.6928,1.6931,252300000.0
2009-11-19 09:46:00,1.6931,1.6931,1.6919,1.69295,266600000.0
2009-11-19 09:47:00,1.69295,1.69295,1.69195,1.69215,353400000.0
2009-11-19 09:48:00,1.69215,1.69245,1.69195,1.6922,299100000.0
2009-11-19 09:49:00,1.6922,1.6928,1.6921,1.69255,305600000.0
2009-11-19 09:50:00,1.69255,1.6936,1.69245,1.69345,259100000.0
2009-11-19 09:51:00,1.69345,1.69395,1.69325,1.6938,339400000.0
2009-11-19 09:52:00,1.6938,1.69385,1.6932,1.6932,247500000.0
2009-11-19 09:53:00,1.6932,1.6932,1.69275,1.69315,170200000.0
2009-11-19 09:54:00,1.69315,1.69335,1.69305,1.6932,224900000.0
2009-11-19 09:55:00,1.6932,1.694,1.6932,1.6937,259600000.0
2009-11-19 09:56:00,1.69365,1.694,1.69355,1.69365,287800000.0
2009-11-19 09:57:00,1.6937,1.6937,1.693,1.6933,314300000.0
2009-11-19 09:58:00,1.6933,1.69385,1.6932,1.69345,229400000.0
2009-11-19 09:59:00,1.6935,1.6937,1.693,1.69355,336800000.0
2009-11-19 10:00:00,1.6935,1.69405,1.6932,1.6939,266900000.0
2009-11-19 10:01:00,1.69385,1.69455,1.6934,1.6936,237400000.0
2009-11-19 10:02:00,1.6936,1.6946,1.69345,1.6944,320900000.0
2009-11-19 10:03:00,1.6944,1.6951,1.69435,1.69435,262200000.0
2009-11-19 10:04:00,1.6943,1.69455,1.69395,1.69435,413000000.0
2009-11-19 10:05:00,1.69445,1.69465,1.69415,1.6944,335900000.0
2009-11-19 10:06:00,1.6944,1.69485,1.69435,1.6947,233100000.0
2009-11-19 10:07:00,1.6947,1.6949,1.69445,1.69475,307000000.0
2009-11-19 10:08:00,1.6948,1.69535,1.6948,1.695,347200000.0
2009-11-19 10:09:00,1.695,1.6954,1.695,1.6952,372800000.0
2009-11-19 10:10:00,1.6952,1.6954,1.695,1.69525,290800000.0
2009-11-19 10:11:00,1.69525,1.69545,1.695,1.69535,288300000.0
2009-11-19 10:12:00,1.69535,1.6959,1.69515,1.69515,390500000.0
2009-11-19 10:13:00,1.69515,1.69515,1.6941,1.6944,264000000.0
2009-11-19 10:14:00,1.6944,1.69535,1.69435,1.69485,294900000.0
2009-11-19 10:15:00,1.69485,1.6957,1.69455,1.69545,327700000.0
2009-11-19 10:16:00,1.69545,1.69625,1.69535,1.6962,265600000.0
2009-11-19 10:17:00,1.6962,1.6973,1.69585,1.69695,376800000.0
2009-11-19 10:18:00,1.6969,1.6971,1.69635,1.69635,312100000.0
2009-11-19 10:19:00,1.6963,1.6964,1.69555,1.69565,264700000.0
2009-11-19 10:20:00,1.6955,1.6957,1.6954,1.6954,199200000.0
2009-11-19 10:21:00,1.69545,1.69615,1.69545,1.6959,242300000.0
2009-11-19 10:22:00,1.6959,1.69655,1.69585,1.6964,222200000.0
2009-11-19 10:23:00,1.69635,1.69665,1.6962,1.69625,180900000.0
2009-11-19 10:24:00,1.6962,1.69625,1.69585,1.69585,242200000.0
2009-11-19 10:25:00,1.6958,1.69585,1.69535,1.69555,172000000.0
2009-11-19 10:26:00,1.6956,1.6958,1.695,1.6951,302900000.0
2009-11-19 10:27:00,1.6951,1.69585,1.6951,1.69585,279800000.0
2009-11-19 10:28:00,1.6958,1.69655,1.6958,1.69625,269400000.0
2009-11-19 10:29:00,1.69625,1.69645,1.6954,1.69635,222700000.0
2009-11-19 10:30:00,1.69635,1.6965,1.696,1.69605,224200000.0
2009-11-19 10:31:00,1.6962,1.6962,1.6959,1.696,225000000.0
2009-11-19 10:32:00,1.6961,1.69625,1.69585,1.69605,218800000.0
2009-11-19 10:33:00,1.69605,1.69615,1.69565,1.69565,183300000.0
2009-11-19 10:34:00,1.69565,1.69635,1.69565,1.69635,190200000.0
2009-11-19 10:35:00,1.6964,1.6966,1.6964,1.6965,109600000.0
2009-11-19 10:36:00,1.6965,1.6966,1.69625,1.6965,225500000.0
2009-11-19 10:37:00,1.69645,1.6966,1.69625,1.6964,250200000.0
2009-11-19 10:38:00,1.6964,1.6967,1.69635,1.69635,216900000.0
2009-11-19 10:39:00,1.69635,1.69645,1.69605,1.69605,169500000.0
2009-11-19 10:40:00,1.69605,1.6966,1.69605,1.69645,287800000.0
2009-11-19 10:41:00,1.6964,1.6966,1.6963,1.69635,189400000.0
2009-11-19 10:42:00,1.69635,1.69655,1.6962,1.69645,265800000.0
2009-11-19 10:43:00,1.69655,1.69685,1.69645,1.69675,219200000.0
2009-11-19 10:44:00,1.6967,1.69725,1.6966,1.697,285800000.0
2009-11-19 10:45:00,1.69695,1.6972,1.6968,1.69705,207000000.0
2009-11-19 10:46:00,1.697,1.6978,1.697,1.6974,202700000.0
2009-11-19 10:47:00,1.69745,1.69755,1.69715,1.6972,137500000.0
2009-11-19 10:48:00,1.6972,1.6976,1.69715,1.69755,137300000.0
2009-11-19 10:49:00,1.69755,1.6977,1.6967,1.69675,247800000.0
2009-11-19 10:50:00,1.6967,1.69715,1.6966,1.6968,211000000.0
2009-11-19 10:51:00,1.6968,1.6969,1.69675,1.69675,87600000.0
2009-11-19 10:52:00,1.6967,1.697,1.69665,1.6968,91700000.0
2009-11-19 10:53:00,1.69685,1.6969,1.6967,1.69685,38000000.0
2009-11-19 10:54:00,1.6968,1.69685,1.6967,1.69675,54400000.0
2009-11-19 10:55:00,1.69685,1.6969,1.6964,1.6966,116800000.0
2009-11-19 10:56:00,1.69655,1.69665,1.69645,1.69645,108000000.0
2009-11-19 10:57:00,1.69655,1.69685,1.6964,1.6968,160800000.0
2009-11-19 10:58:00,1.69675,1.69695,1.6963,1.6963,190400000.0
2009-11-19 10:59:00,1.6963,1.69685,1.69625,1.69655,119800000.0
2009-11-19 11:00:00,1.69645,1.69715,1.6963,1.69715,236100000.0
2009-11-19 11:01:00,1.6971,1.6973,1.6969,1.69725,160100000.0
2009-11-19 11:02:00,1.6972,1.69725,1.69675,1.69675,100000000.0
2009-11-19 11:03:00,1.69675,1.697,1.6965,1.69665,161100000.0
2009-11-19 11:04:00,1.69665,1.69695,1.69645,1.6968,210800000.0
2009-11-19 11:05:00,1.6968,1.697,1.6968,1.6969,117100000.0
2009-11-19 11:06:00,1.69695,1.697,1.6965,1.69685,217300000.0
2009-11-19 11:07:00,1.69685,1.69705,1.6966,1.6966,144400000.0
2009-11-19 11:08:00,1.6966,1.697,1.6965,1.69665,191100000.0
2009-11-19 11:09:00,1.69665,1.69685,1.6963,1.69645,254900000.0
2009-11-19 11:10:00,1.69645,1.69665,1.69635,1.6966,258800000.0
2009-11-19 11:11:00,1.69655,1.697,1.69645,1.697,266200000.0
2009-11-19 11:12:00,1.697,1.69705,1.69675,1.697,193700000.0
2009-11-19 11:13:00,1.697,1.6971,1.6968,1.69705,204000000.0
2009-11-19 11:14:00,1.69705,1.6975,1.69705,1.69735,246300000.0
2009-11-19 11:15:00,1.6974,1.6975,1.6969,1.6969,235100000.0
2009-11-19 11:16:00,1.69695,1.69725,1.69695,1.69705,194000000.0
2009-11-19 11:17:00,1.6972,1.69755,1.6971,1.69745,225100000.0
2009-11-19 11:18:00,1.6975,1.69805,1.6975,1.6979,271300000.0
2009-11-19 11:19:00,1.6979,1.69845,1.69785,1.69845,277200000.0
2009-11-19 11:20:00,1.69845,1.6987,1.6982,1.69855,165300000.0
2009-11-19 11:21:00,1.69855,1.69875,1.6985,1.6986,148800000.0
2009-11-19 11:22:00,1.69855,1.6988,1.69845,1.6987,223300000.0
2009-11-19 11:23:00,1.6987,1.69915,1.69865,1.69895,250200000.0
2009-11-19 11:24:00,1.69895,1.69905,1.6988,1.699,252700000.0
2009-11-19 11:25:00,1.699,1.69915,1.69865,1.69875,199300000.0
2009-11-19 11:26:00,1.69875,1.6988,1.6985,1.6985,156000000.0
2009-11-19 11:27:00,1.6985,1.6986,1.69835,1.6986,265800000.0
2009-11-19 11:28:00,1.6986,1.69865,1.6983,1.69865,254500000.0
2009-11-19 11:29:00,1.69865,1.699,1.698,1.69805,206100000.0
2009-11-19 11:30:00,1.69805,1.7002,1.69795,1.6986,261200000.0
2009-11-19 11:31:00,1.69855,1.69955,1.69855,1.69895,242100000.0
2009-11-19 11:32:00,1.6989,1.6992,1.6982,1.6982,181700000.0
2009-11-19 11:33:00,1.6982,1.69825,1.6977,1.6981,177600000.0
2009-11-19 11:34:00,1.69815,1.69855,1.69795,1.6983,135100000.0
2009-11-19 11:35:00,1.6983,1.6984,1.69815,1.69815,214400000.0
2009-11-19 11:36:00,1.69815,1.6985,1.69795,1.6984,173100000.0
2009-11-19 11:37:00,1.6984,1.6985,1.698,1.6981,182500000.0
2009-11-19 11:38:00,1.69825,1.6985,1.69795,1.69825,189000000.0
2009-11-19 11:39:00,1.69825,1.69855,1.69815,1.6985,178100000.0
2009-11-19 11:40:00,1.69845,1.6993,1.69825,1.69835,197700000.0
2009-11-19 11:41:00,1.6984,1.69895,1.6982,1.69835,184300000.0
2009-11-19 11:42:00,1.69835,1.69835,1.6976,1.69785,132100000.0
2009-11-19 11:43:00,1.69795,1.6983,1.6976,1.69765,271700000.0
2009-11-19 11:44:00,1.69765,1.6981,1.69765,1.6979,184700000.0
2009-11-19 11:45:00,1.69785,1.6983,1.6978,1.69825,111800000.0
2009-11-19 11:46:00,1.6983,1.6985,1.6979,1.6981,229300000.0
2009-11-19 11:47:00,1.6981,1.6986,1.69805,1.6982,190100000.0
2009-11-19 11:48:00,1.69825,1.69865,1.69805,1.6986,263400000.0
2009-11-19 11:49:00,1.69855,1.6991,1.69845,1.6991,173000000.0
2009-11-19 11:50:00,1.69905,1.69935,1.69895,1.6992,290300000.0
2009-11-19 11:51:00,1.6994,1.69955,1.69905,1.69945,196900000.0
2009-11-19 11:52:00,1.69945,1.6997,1.6993,1.69955,321700000.0
2009-11-19 11:53:00,1.6995,1.6996,1.6991,1.69915,230400000.0
2009-11-19 11:54:00,1.6992,1.6994,1.699,1.6994,256500000.0
2009-11-19 11:55:00,1.6994,1.69945,1.69915,1.69925,156600000.0
2009-11-19 11:56:00,1.6992,1.6992,1.69875,1.699,201300000.0
2009-11-19 11:57:00,1.69905,1.69915,1.69875,1.6989,185800000.0
2009-11-19 11:58:00,1.69885,1.69895,1.69855,1.69895,143600000.0
2009-11-19 11:59:00,1.6989,1.699,1.69875,1.69885,221100000.0
2009-11-19 12:00:00,1.6988,1.69965,1.6987,1.6995,292200000.0
2009-11-19 12:01:00,1.69955,1.69995,1.6993,1.69995,226300000.0
2009-11-19 12:02:00,1.69995,1.69995,1.6991,1.6991,169700000.0
2009-11-19 12:03:00,1.6992,1.69935,1.69905,1.6993,186000000.0
2009-11-19 12:04:00,1.6993,1.69935,1.6991,1.6992,175600000.0
2009-11-19 12:05:00,1.6992,1.6992,1.6989,1.6989,161000000.0
2009-11-19 12:06:00,1.69895,1.6991,1.69885,1.699,176200000.0
2009-11-19 12:07:00,1.69895,1.6992,1.69885,1.6992,129900000.0
2009-11-19 12:08:00,1.6992,1.6999,1.6991,1.6997,297600000.0
2009-11-19 12:09:00,1.69975,1.6999,1.69945,1.69965,286000000.0
2009-11-19 12:10:00,1.6997,1.6999,1.6996,1.69965,212000000.0
2009-11-19 12:11:00,1.69965,1.6997,1.6993,1.6995,148800000.0
2009-11-19 12:12:00,1.6995,1.69975,1.6993,1.6996,220900000.0
2009-11-19 12:13:00,1.69965,1.69985,1.69925,1.69925,186200000.0
2009-11-19 12:14:00,1.69925,1.69955,1.69915,1.6994,71200000.0
2009-11-19 12:15:00,1.6994,1.69955,1.6992,1.69925,205700000.0
2009-11-19 12:16:00,1.6992,1.69945,1.6992,1.69935,158200000.0
2009-11-19 12:17:00,1.69935,1.6994,1.69925,1.6993,119600000.0
2009-11-19 12:18:00,1.6993,1.6995,1.6992,1.6993,143900000.0
2009-11-19 12:19:00,1.6993,1.6993,1.69915,1.69925,111100000.0
2009-11-19 12:20:00,1.69925,1.6994,1.6992,1.6992,139700000.0
2009-11-19 12:21:00,1.69915,1.69925,1.6988,1.69915,212900000.0
2009-11-19 12:22:00,1.69915,1.6992,1.69875,1.69895,120000000.0
2009-11-19 12:23:00,1.699,1.69915,1.6988,1.69885,141200000.0
2009-11-19 12:24:00,1.69885,1.69895,1.6986,1.69875,256200000.0
2009-11-19 12:25:00,1.6988,1.6988,1.69845,1.6986,176500000.0
2009-11-19 12:26:00,1.69845,1.69865,1.6982,1.69865,168000000.0
2009-11-19 12:27:00,1.69865,1.69865,1.6981,1.69815,178900000.0
2009-11-19 12:28:00,1.6983,1.69835,1.6981,1.6982,148000000.0
2009-11-19 12:29:00,1.6982,1.69825,1.6979,1.698,168800000.0
2009-11-19 12:30:00,1.69805,1.69875,1.69805,1.69835,196600000.0
2009-11-19 12:31:00,1.69835,1.6987,1.69835,1.69865,124300000.0
2009-11-19 12:32:00,1.69865,1.69865,1.69695,1.69695,219300000.0
2009-11-19 12:33:00,1.6969,1.69705,1.69645,1.6969,217900000.0
2009-11-19 12:34:00,1.6969,1.697,1.69665,1.6968,125800000.0
2009-11-19 12:35:00,1.6968,1.69725,1.69665,1.6969,115000000.0
2009-11-19 12:36:00,1.6969,1.69695,1.69625,1.69665,148600000.0
2009-11-19 12:37:00,1.69665,1.69685,1.69635,1.6965,153400000.0
2009-11-19 12:38:00,1.6965,1.69655,1.6957,1.6964,175000000.0
2009-11-19 12:39:00,1.6964,1.69655,1.69625,1.6964,132300000.0
2009-11-19 12:40:00,1.6965,1.6966,1.6963,1.6963,132400000.0
2009-11-19 12:41:00,1.6963,1.69655,1.6963,1.69645,96400000.0
2009-11-19 12:42:00,1.69645,1.6965,1.6962,1.69635,140000000.0
2009-11-19 12:43:00,1.69635,1.69675,1.69625,1.69675,136000000.0
2009-11-19 12:44:00,1.69665,1.69665,1.69605,1.69605,150000000.0
2009-11-19 12:45:00,1.69605,1.69635,1.69585,1.69605,216700000.0
2009-11-19 12:46:00,1.69615,1.69615,1.6954,1.69575,254100000.0
2009-11-19 12:47:00,1.69585,1.6959,1.69485,1.6953,232000000.0
2009-11-19 12:48:00,1.6953,1.69535,1.69455,1.69485,212000000.0
2009-11-19 12:49:00,1.69485,1.69485,1.69445,1.69475,265100000.0
2009-11-19 12:50:00,1.69475,1.6952,1.69455,1.69475,239500000.0
2009-11-19 12:51:00,1.69475,1.69475,1.6945,1.6947,107900000.0
2009-11-19 12:52:00,1.6947,1.69515,1.6947,1.6949,159000000.0
2009-11-19 12:53:00,1.6949,1.6951,1.6947,1.6949,176100000.0
2009-11-19 12:54:00,1.6949,1.6949,1.6942,1.6944,160300000.0
2009-11-19 12:55:00,1.6944,1.69465,1.69415,1.69455,183900000.0
2009-11-19 12:56:00,1.6946,1.6951,1.69455,1.695,192500000.0
2009-11-19 12:57:00,1.695,1.6951,1.6944,1.6944,165800000.0
2009-11-19 12:58:00,1.6944,1.69475,1.69415,1.69465,122700000.0
2009-11-19 12:59:00,1.6946,1.6948,1.6944,1.6946,273100000.0
2009-11-19 13:00:00,1.6946,1.6947,1.694,1.69405,242100000.0
2009-11-19 13:01:00,1.694,1.6942,1.69375,1.69395,271300000.0
2009-11-19 13:02:00,1.69395,1.69405,1.6937,1.6937,271500000.0
2009-11-19 13:03:00,1.6937,1.69425,1.6935,1.69425,198900000.0
2009-11-19 13:04:00,1.69415,1.6945,1.6939,1.6945,181400000.0
2009-11-19 13:05:00,1.69465,1.69495,1.6945,1.69475,159500000.0
2009-11-19 13:06:00,1.6948,1.6949,1.69455,1.69485,167900000.0
2009-11-19 13:07:00,1.6948,1.69495,1.69445,1.69455,54200000.0
2009-11-19 13:08:00,1.69455,1.69495,1.69455,1.69475,75100000.0
2009-11-19 13:09:00,1.6948,1.695,1.69475,1.69495,74100000.0
2009-11-19 13:10:00,1.69495,1.6952,1.69485,1.6951,55200000.0
2009-11-19 13:11:00,1.69515,1.6955,1.69515,1.6955,60300000.0
2009-11-19 13:12:00,1.6955,1.69575,1.6955,1.69565,51900000.0
2009-11-19 13:13:00,1.69565,1.69585,1.69565,1.69585,36800000.0
2009-11-19 13:14:00,1.6957,1.69575,1.69535,1.6955,140600000.0
2009-11-19 13:15:00,1.69545,1.69545,1.69525,1.69545,121100000.0
2009-11-19 13:16:00,1.69555,1.69555,1.69525,1.69535,150700000.0
2009-11-19 13:17:00,1.6954,1.69555,1.69535,1.69545,92600000.0
2009-11-19 13:18:00,1.6954,1.69565,1.6953,1.6956,151300000.0
2009-11-19 13:19:00,1.6956,1.6957,1.69515,1.69525,172600000.0
2009-11-19 13:20:00,1.69525,1.6954,1.69465,1.6947,146300000.0
2009-11-19 13:21:00,1.69475,1.69515,1.6943,1.6944,263700000.0
2009-11-19 13:22:00,1.69435,1.69455,1.6942,1.69425,191800000.0
2009-11-19 13:23:00,1.69425,1.6945,1.6941,1.69425,166300000.0
2009-11-19 13:24:00,1.69425,1.6944,1.6941,1.6943,100800000.0
2009-11-19 13:25:00,1.6944,1.69475,1.69415,1.69465,130300000.0
2009-11-19 13:26:00,1.6946,1.69495,1.6946,1.69475,141600000.0
2009-11-19 13:27:00,1.69475,1.6948,1.69385,1.69435,185000000.0
2009-11-19 13:28:00,1.69445,1.69455,1.6941,1.69425,160200000.0
2009-11-19 13:29:00,1.6943,1.69485,1.6942,1.69425,247000000.0
2009-11-19 13:30:00,1.69425,1.69435,1.69375,1.6939,225200000.0
2009-11-19 13:31:00,1.6939,1.6942,1.69345,1.69345,176200000.0
2009-11-19 13:32:00,1.6935,1.69385,1.69305,1.6934,187100000.0
2009-11-19 13:33:00,1.6934,1.6935,1.69285,1.69345,145100000.0
2009-11-19 13:34:00,1.69345,1.6939,1.6933,1.6936,133900000.0
2009-11-19 13:35:00,1.69355,1.69355,1.6924,1.6924,122800000.0
2009-11-19 13:36:00,1.69255,1.69305,1.69235,1.69295,127400000.0
2009-11-19 13:37:00,1.69295,1.6931,1.69285,1.69285,86900000.0
2009-11-19 13:38:00,1.69285,1.69345,1.6928,1.69345,123700000.0
2009-11-19 13:39:00,1.6934,1.6934,1.693,1.6932,157200000.0
2009-11-19 13:40:00,1.69325,1.69335,1.69295,1.6931,103300000.0
2009-11-19 13:41:00,1.69305,1.6933,1.69295,1.69325,95800000.0
2009-11-19 13:42:00,1.6932,1.69375,1.6932,1.6934,147700000.0
2009-11-19 13:43:00,1.69345,1.6936,1.6932,1.69345,116700000.0
2009-11-19 13:44:00,1.6934,1.6935,1.6931,1.6932,179200000.0
2009-11-19 13:45:00,1.69335,1.69345,1.6931,1.69315,142600000.0
2009-11-19 13:46:00,1.6933,1.69345,1.69325,1.69325,98100000.0
2009-11-19 13:47:00,1.69325,1.694,1.69325,1.69365,207100000.0
2009-11-19 13:48:00,1.69365,1.69375,1.69265,1.6927,165000000.0
2009-11-19 13:49:00,1.6927,1.69315,1.69265,1.6929,154000000.0
2009-11-19 13:50:00,1.69295,1.693,1.69255,1.69265,135200000.0
2009-11-19 13:51:00,1.69265,1.69295,1.6926,1.69295,131400000.0
2009-11-19 13:52:00,1.69295,1.69295,1.69255,1.69265,76500000.0
2009-11-19 13:53:00,1.6926,1.69295,1.6926,1.69275,114500000.0
2009-11-19 13:54:00,1.69275,1.693,1.69265,1.6929,94700000.0
2009-11-19 13:55:00,1.6929,1.6932,1.6929,1.69305,132200000.0
2009-11-19 13:56:00,1.6931,1.6931,1.6929,1.6931,74300000.0
2009-11-19 13:57:00,1.69305,1.6931,1.69285,1.69285,71600000.0
2009-11-19 13:58:00,1.6929,1.693,1.69275,1.693,99000000.0
2009-11-19 13:59:00,1.69295,1.6932,1.69235,1.6928,192000000.0
2009-11-19 14:00:00,1.69285,1.69335,1.6928,1.6932,113600000.0
2009-11-19 14:01:00,1.6932,1.6933,1.69285,1.69285,152500000.0
2009-11-19 14:02:00,1.6929,1.693,1.69195,1.69265,184500000.0
2009-11-19 14:03:00,1.6926,1.6931,1.6925,1.693,112500000.0
2009-11-19 14:04:00,1.69295,1.69295,1.6926,1.69285,152800000.0
2009-11-19 14:05:00,1.69285,1.69295,1.69275,1.6928,110800000.0
2009-11-19 14:06:00,1.6928,1.69305,1.6928,1.6929,134500000.0
2009-11-19 14:07:00,1.69295,1.69295,1.6926,1.69265,173900000.0
2009-11-19 14:08:00,1.6927,1.69295,1.69265,1.69285,184500000.0
2009-11-19 14:09:00,1.6928,1.69325,1.69275,1.6931,238600000.0
2009-11-19 14:10:00,1.69315,1.6933,1.6929,1.6931,199900000.0
2009-11-19 14:11:00,1.6931,1.6932,1.69295,1.6931,117800000.0
2009-11-19 14:12:00,1.6931,1.69325,1.69295,1.6932,109800000.0
2009-11-19 14:13:00,1.69325,1.69365,1.693,1.693,162700000.0
2009-11-19 14:14:00,1.693,1.6932,1.69285,1.6932,83500000.0
2009-11-19 14:15:00,1.6932,1.69355,1.6932,1.6934,97300000.0
2009-11-19 14:16:00,1.69345,1.6936,1.69315,1.6932,98600000.0
2009-11-19 14:17:00,1.69325,1.69355,1.693,1.6935,178500000.0
2009-11-19 14:18:00,1.6935,1.6942,1.69345,1.6941,225200000.0
2009-11-19 14:19:00,1.6941,1.6943,1.6941,1.6941,143700000.0
2009-11-19 14:20:00,1.69415,1.69415,1.6938,1.694,105000000.0
2009-11-19 14:21:00,1.69395,1.69445,1.69395,1.69425,184600000.0
2009-11-19 14:22:00,1.6942,1.69435,1.69385,1.694,206600000.0
2009-11-19 14:23:00,1.69395,1.6942,1.6939,1.6941,222400000.0
2009-11-19 14:24:00,1.6941,1.6942,1.69375,1.69415,181700000.0
2009-11-19 14:25:00,1.69405,1.69435,1.6937,1.69435,199900000.0
2009-11-19 14:26:00,1.69435,1.69455,1.6942,1.69435,228500000.0
2009-11-19 14:27:00,1.69435,1.69455,1.694,1.6942,219900000.0
2009-11-19 14:28:00,1.6942,1.6947,1.6942,1.69445,216000000.0
2009-11-19 14:29:00,1.69445,1.6945,1.69415,1.69415,274600000.0
2009-11-19 14:30:00,1.69415,1.6944,1.69405,1.6943,271900000.0
2009-11-19 14:31:00,1.6943,1.69445,1.6942,1.6944,239700000.0
2009-11-19 14:32:00,1.69445,1.69465,1.6944,1.69465,155600000.0
2009-11-19 14:33:00,1.69465,1.69465,1.69435,1.69435,224400000.0
2009-11-19 14:34:00,1.69435,1.69465,1.69435,1.6946,234500000.0
2009-11-19 14:35:00,1.69465,1.6948,1.69435,1.6944,217800000.0
2009-11-19 14:36:00,1.69435,1.69475,1.6943,1.69465,195300000.0
2009-11-19 14:37:00,1.6946,1.6949,1.69455,1.6946,163000000.0
2009-11-19 14:38:00,1.6946,1.6947,1.6945,1.69455,96600000.0
2009-11-19 14:39:00,1.69455,1.69475,1.69415,1.69475,308300000.0
2009-11-19 14:40:00,1.6948,1.6949,1.6945,1.6949,223600000.0
2009-11-19 14:41:00,1.6949,1.6949,1.69455,1.6948,215700000.0
2009-11-19 14:42:00,1.69475,1.6952,1.69475,1.6951,149600000.0
2009-11-19 14:43:00,1.6951,1.69515,1.6947,1.695,186700000.0
2009-11-19 14:44:00,1.695,1.6953,1.695,1.69525,127700000.0
2009-11-19 14:45:00,1.69525,1.6955,1.69485,1.69545,219000000.0
2009-11-19 14:46:00,1.69545,1.69565,1.69505,1.69505,210000000.0
2009-11-19 14:47:00,1.69505,1.69525,1.6947,1.69495,190200000.0
2009-11-19 14:48:00,1.69495,1.6952,1.69435,1.6945,174400000.0
2009-11-19 14:49:00,1.6945,1.6948,1.69445,1.6946,104800000.0
2009-11-19 14:50:00,1.69455,1.6948,1.69435,1.6948,110100000.0
2009-11-19 14:51:00,1.6947,1.6951,1.69455,1.69495,142700000.0
2009-11-19 14:52:00,1.69495,1.6951,1.69475,1.695,99000000.0
2009-11-19 14:53:00,1.695,1.6953,1.69485,1.6952,163400000.0
2009-11-19 14:54:00,1.69515,1.6952,1.69425,1.69425,142600000.0
2009-11-19 14:55:00,1.69425,1.6948,1.69425,1.6948,202800000.0
2009-11-19 14:56:00,1.6948,1.6948,1.69425,1.6943,167000000.0
2009-11-19 14:57:00,1.6943,1.6944,1.69395,1.694,68100000.0
2009-11-19 14:58:00,1.69395,1.6943,1.69395,1.6942,74200000.0
2009-11-19 14:59:00,1.6942,1.69445,1.69415,1.69435,105900000.0
2009-11-19 15:00:00,1.6944,1.69455,1.69425,1.6945,108800000.0
2009-11-19 15:01:00,1.69445,1.6946,1.69445,1.6946,28100000.0
2009-11-19 15:02:00,1.6946,1.6946,1.6941,1.69415,158300000.0
2009-11-19 15:03:00,1.69415,1.6943,1.69415,1.69425,44900000.0
2009-11-19 15:04:00,1.69425,1.69425,1.6941,1.6942,64300000.0
2009-11-19 15:05:00,1.69425,1.69455,1.6942,1.6942,97400000.0
2009-11-19 15:06:00,1.69415,1.6942,1.6939,1.6939,120300000.0
2009-11-19 15:07:00,1.6939,1.69405,1.6938,1.6939,122100000.0
2009-11-19 15:08:00,1.6939,1.694,1.6937,1.69375,109100000.0
2009-11-19 15:09:00,1.69355,1.6938,1.69355,1.6936,136600000.0
2009-11-19 15:10:00,1.6936,1.6938,1.69355,1.69375,160600000.0
2009-11-19 15:11:00,1.69375,1.6941,1.69375,1.69405,107000000.0
2009-11-19 15:12:00,1.694,1.694,1.69365,1.69375,121500000.0
2009-11-19 15:13:00,1.6938,1.6941,1.6937,1.6939,99400000.0
2009-11-19 15:14:00,1.6939,1.69395,1.6927,1.6927,146200000.0
2009-11-19 15:15:00,1.69275,1.69325,1.69265,1.69315,168900000.0
2009-11-19 15:16:00,1.69315,1.69315,1.6925,1.6927,117000000.0
2009-11-19 15:17:00,1.6927,1.69285,1.6926,1.6927,138000000.0
2009-11-19 15:18:00,1.6927,1.6929,1.6927,1.69285,97100000.0
2009-11-19 15:19:00,1.6928,1.6929,1.69265,1.69265,113600000.0
2009-11-19 15:20:00,1.69265,1.69275,1.6925,1.6925,213500000.0
2009-11-19 15:21:00,1.6925,1.6925,1.6923,1.6924,130100000.0
2009-11-19 15:22:00,1.6924,1.6926,1.6923,1.6925,103800000.0
2009-11-19 15:23:00,1.6926,1.6927,1.69225,1.6923,173400000.0
2009-11-19 15:24:00,1.6923,1.69245,1.6923,1.6924,95100000.0
2009-11-19 15:25:00,1.6924,1.69295,1.6923,1.69295,173000000.0
2009-11-19 15:26:00,1.69295,1.69305,1.6926,1.6928,214100000.0
2009-11-19 15:27:00,1.6928,1.6929,1.6924,1.6929,268000000.0
2009-11-19 15:28:00,1.6928,1.69285,1.6922,1.69225,183300000.0
2009-11-19 15:29:00,1.69225,1.69235,1.6918,1.6918,164800000.0
2009-11-19 15:30:00,1.6918,1.6931,1.6918,1.6927,185700000.0
2009-11-19 15:31:00,1.6926,1.6928,1.6921,1.6926,190200000.0
2009-11-19 15:32:00,1.6926,1.69285,1.6925,1.69275,210800000.0
2009-11-19 15:33:00,1.69275,1.693,1.69245,1.69255,188300000.0
2009-11-19 15:34:00,1.6926,1.69295,1.69235,1.69265,208300000.0
2009-11-19 15:35:00,1.6927,1.6929,1.69245,1.69275,244300000.0
2009-11-19 15:36:00,1.6928,1.6933,1.6927,1.69315,215100000.0
2009-11-19 15:37:00,1.69315,1.69325,1.69275,1.69275,153600000.0
2009-11-19 15:38:00,1.6927,1.69295,1.6926,1.69285,117900000.0
2009-11-19 15:39:00,1.69285,1.69285,1.6926,1.6927,83200000.0
2009-11-19 15:40:00,1.69275,1.69325,1.69275,1.6931,112400000.0
2009-11-19 15:41:00,1.693,1.69315,1.6927,1.6927,111800000.0
2009-11-19 15:42:00,1.6927,1.69325,1.6927,1.69325,76900000.0
2009-11-19 15:43:00,1.69325,1.6933,1.69295,1.69305,98600000.0
2009-11-19 15:44:00,1.6931,1.69325,1.69265,1.69265,123200000.0
2009-11-19 15:45:00,1.6926,1.69265,1.69195,1.6921,159700000.0
2009-11-19 15:46:00,1.6921,1.69225,1.692,1.6921,74400000.0
2009-11-19 15:47:00,1.69205,1.6923,1.69205,1.6922,78700000.0
2009-11-19 15:48:00,1.6922,1.6924,1.69205,1.6922,109700000.0
2009-11-19 15:49:00,1.6922,1.69225,1.692,1.69205,85500000.0
2009-11-19 15:50:00,1.6921,1.69215,1.69165,1.6918,181700000.0
2009-11-19 15:51:00,1.6918,1.692,1.69175,1.6919,155000000.0
2009-11-19 15:52:00,1.6918,1.692,1.69165,1.69165,146700000.0
2009-11-19 15:53:00,1.69175,1.6925,1.69145,1.69235,244600000.0
2009-11-19 15:54:00,1.6924,1.6927,1.69195,1.692,233700000.0
2009-11-19 15:55:00,1.69195,1.69235,1.69185,1.6923,190600000.0
2009-11-19 15:56:00,1.69225,1.6923,1.69205,1.6921,147700000.0
2009-11-19 15:57:00,1.6921,1.69215,1.6918,1.69185,127500000.0
2009-11-19 15:58:00,1.6919,1.69225,1.69185,1.69225,114700000.0
2009-11-19 15:59:00,1.6923,1.6923,1.6917,1.6919,88400000.0
2009-11-19 16:00:00,1.69185,1.69215,1.6918,1.69205,144400000.0
2009-11-19 16:01:00,1.69205,1.6924,1.692,1.69235,164200000.0
2009-11-19 16:02:00,1.6924,1.6924,1.69215,1.6923,83600000.0
2009-11-19 16:03:00,1.69235,1.69325,1.69235,1.69305,124600000.0
2009-11-19 16:04:00,1.69305,1.69305,1.6925,1.69255,101900000.0
2009-11-19 16:05:00,1.6926,1.6927,1.6922,1.6923,144300000.0
2009-11-19 16:06:00,1.6923,1.6923,1.6917,1.6918,148900000.0
2009-11-19 16:07:00,1.69185,1.6922,1.69175,1.69175,150000000.0
2009-11-19 16:08:00,1.69175,1.692,1.6917,1.6918,78300000.0
2009-11-19 16:09:00,1.69185,1.69215,1.69175,1.69185,128100000.0
2009-11-19 16:10:00,1.6919,1.6921,1.69175,1.69205,106700000.0
2009-11-19 16:11:00,1.69195,1.6921,1.69195,1.692,133400000.0
2009-11-19 16:12:00,1.69205,1.6924,1.69195,1.69225,160700000.0
2009-11-19 16:13:00,1.6923,1.6924,1.6917,1.6917,116700000.0
2009-11-19 16:14:00,1.69175,1.69185,1.69155,1.6918,110200000.0
2009-11-19 16:15:00,1.6918,1.6918,1.69155,1.69155,80300000.0
2009-11-19 16:16:00,1.69155,1.69175,1.6912,1.6914,131600000.0
2009-11-19 16:17:00,1.69135,1.6916,1.69125,1.6913,118600000.0
2009-11-19 16:18:00,1.69135,1.69155,1.69085,1.69085,139400000.0
2009-11-19 16:19:00,1.69085,1.69085,1.6901,1.6902,185600000.0
2009-11-19 16:20:00,1.6902,1.6903,1.6895,1.6897,163700000.0
2009-11-19 16:21:00,1.68985,1.69,1.68925,1.6894,113100000.0
2009-11-19 16:22:00,1.68945,1.6896,1.6892,1.68955,143200000.0
2009-11-19 16:23:00,1.68955,1.69,1.68955,1.6898,117300000.0
2009-11-19 16:24:00,1.6898,1.6902,1.6898,1.69015,119300000.0
2009-11-19 16:25:00,1.69015,1.69015,1.68985,1.69005,67300000.0
2009-11-19 16:26:00,1.6901,1.6905,1.6901,1.6902,86500000.0
2009-11-19 16:27:00,1.69005,1.69025,1.69,1.6902,74000000.0
2009-11-19 16:28:00,1.69005,1.6904,1.69005,1.6903,97800000.0
2009-11-19 16:29:00,1.6903,1.6909,1.69015,1.69085,121600000.0
2009-11-19 16:30:00,1.69075,1.69085,1.6906,1.69075,128500000.0
2009-11-19 16:31:00,1.69065,1.6908,1.69025,1.6906,178700000.0
2009-11-19 16:32:00,1.6906,1.69085,1.69055,1.6907,187100000.0
2009-11-19 16:33:00,1.69065,1.69095,1.6906,1.6907,189700000.0
2009-11-19 16:34:00,1.69075,1.691,1.6907,1.6909,159400000.0
2009-11-19 16:35:00,1.69085,1.69105,1.69075,1.6908,197300000.0
2009-11-19 16:36:00,1.6908,1.6908,1.69035,1.6907,178100000.0
2009-11-19 16:37:00,1.6907,1.69125,1.6907,1.69115,183600000.0
2009-11-19 16:38:00,1.6913,1.69145,1.69095,1.691,204700000.0
2009-11-19 16:39:00,1.691,1.6915,1.691,1.6914,209700000.0
2009-11-19 16:40:00,1.6914,1.6914,1.69025,1.69085,270400000.0
2009-11-19 16:41:00,1.6907,1.6911,1.6907,1.6911,225500000.0
2009-11-19 16:42:00,1.6911,1.6912,1.69085,1.69105,224800000.0
2009-11-19 16:43:00,1.6911,1.6918,1.691,1.6917,189800000.0
2009-11-19 16:44:00,1.6918,1.6918,1.69135,1.6914,169900000.0
2009-11-19 16:45:00,1.69135,1.6921,1.69135,1.6915,250800000.0
2009-11-19 16:46:00,1.69145,1.6918,1.6913,1.69165,251700000.0
2009-11-19 16:47:00,1.69175,1.69185,1.6915,1.69155,176900000.0
2009-11-19 16:48:00,1.6915,1.69165,1.691,1.69125,199500000.0
2009-11-19 16:49:00,1.69125,1.6916,1.69105,1.69145,137500000.0
2009-11-19 16:50:00,1.69145,1.69185,1.6914,1.69185,190700000.0
2009-11-19 16:51:00,1.69185,1.6919,1.69135,1.6914,195500000.0
2009-11-19 16:52:00,1.69145,1.69155,1.6912,1.69145,155600000.0
2009-11-19 16:53:00,1.69145,1.69175,1.69115,1.6912,212300000.0
2009-11-19 16:54:00,1.6912,1.6917,1.6912,1.6913,188500000.0
2009-11-19 16:55:00,1.69135,1.6914,1.69045,1.6908,216500000.0
2009-11-19 16:56:00,1.6908,1.69085,1.6905,1.69085,247400000.0
2009-11-19 16:57:00,1.69085,1.69095,1.69065,1.69075,119000000.0
2009-11-19 16:58:00,1.6907,1.6911,1.6907,1.69095,156400000.0
2009-11-19 16:59:00,1.69095,1.6915,1.69085,1.6913,163900000.0
2009-11-19 17:00:00,1.6913,1.69195,1.6912,1.69125,256500000.0
2009-11-19 17:01:00,1.69125,1.69215,1.69125,1.6916,191000000.0
2009-11-19 17:02:00,1.69155,1.69195,1.6914,1.6918,181200000.0
2009-11-19 17:03:00,1.69175,1.6921,1.6916,1.69175,184800000.0
2009-11-19 17:04:00,1.69175,1.6918,1.6913,1.6914,236800000.0
2009-11-19 17:05:00,1.69135,1.69175,1.6912,1.69145,252300000.0
2009-11-19 17:06:00,1.69135,1.69155,1.6911,1.6913,242600000.0
2009-11-19 17:07:00,1.6913,1.69155,1.6913,1.69145,189000000.0
2009-11-19 17:08:00,1.6915,1.6915,1.6911,1.6913,205800000.0
2009-11-19 17:09:00,1.6912,1.69185,1.6912,1.6917,203000000.0
2009-11-19 17:10:00,1.6917,1.6919,1.6914,1.6918,206900000.0
2009-11-19 17:11:00,1.6918,1.6921,1.69155,1.6916,229200000.0
2009-11-19 17:12:00,1.6916,1.6916,1.6903,1.69055,291600000.0
2009-11-19 17:13:00,1.69055,1.69085,1.68995,1.69035,237900000.0
2009-11-19 17:14:00,1.69035,1.69035,1.6897,1.68975,275700000.0
2009-11-19 17:15:00,1.68975,1.69035,1.68965,1.68965,282000000.0
2009-11-19 17:16:00,1.6897,1.69035,1.6896,1.69035,239600000.0
2009-11-19 17:17:00,1.69035,1.6904,1.68985,1.69,226700000.0
2009-11-19 17:18:00,1.69,1.6903,1.68985,1.6901,189900000.0
2009-11-19 17:19:00,1.6901,1.6902,1.6898,1.6899,211200000.0
2009-11-19 17:20:00,1.68995,1.6902,1.68985,1.68995,223400000.0
2009-11-19 17:21:00,1.68985,1.69035,1.68985,1.69025,213200000.0
2009-11-19 17:22:00,1.69025,1.6904,1.69005,1.6901,172600000.0
2009-11-19 17:23:00,1.69015,1.6903,1.68995,1.69015,296900000.0
2009-11-19 17:24:00,1.69015,1.6903,1.6899,1.69015,326200000.0
2009-11-19 17:25:00,1.69,1.6903,1.68975,1.6899,249400000.0
2009-11-19 17:26:00,1.6899,1.69015,1.68975,1.6901,214000000.0
2009-11-19 17:27:00,1.69015,1.69015,1.6898,1.6899,208500000.0
2009-11-19 17:28:00,1.68995,1.68995,1.6893,1.68935,169900000.0
2009-11-19 17:29:00,1.68935,1.68965,1.68935,1.6896,188800000.0
2009-11-19 17:30:00,1.6896,1.68995,1.6895,1.68985,179800000.0
2009-11-19 17:31:00,1.68985,1.68995,1.68955,1.68985,197300000.0
2009-11-19 17:32:00,1.6898,1.6904,1.6898,1.6903,156100000.0
2009-11-19 17:33:00,1.6903,1.6906,1.69015,1.6903,173800000.0
2009-11-19 17:34:00,1.69025,1.69045,1.6902,1.6902,148400000.0
2009-11-19 17:35:00,1.6902,1.69055,1.6902,1.6904,192700000.0
2009-11-19 17:36:00,1.69035,1.6905,1.6902,1.6902,210300000.0
2009-11-19 17:37:00,1.69025,1.6906,1.69025,1.6905,196900000.0
2009-11-19 17:38:00,1.69045,1.69075,1.69045,1.6907,132200000.0
2009-11-19 17:39:00,1.6907,1.6912,1.6907,1.6912,113300000.0
2009-11-19 17:40:00,1.6912,1.6916,1.6912,1.6915,112700000.0
2009-11-19 17:41:00,1.6915,1.69165,1.6913,1.6913,169000000.0
2009-11-19 17:42:00,1.69135,1.69155,1.6913,1.69145,162400000.0
2009-11-19 17:43:00,1.69145,1.6915,1.6911,1.69125,135200000.0
2009-11-19 17:44:00,1.6913,1.69135,1.691,1.69105,133700000.0
2009-11-19 17:45:00,1.69105,1.6912,1.69095,1.6911,97200000.0
2009-11-19 17:46:00,1.6911,1.69155,1.6911,1.6915,127500000.0
2009-11-19 17:47:00,1.69145,1.6919,1.69135,1.6919,160300000.0
2009-11-19 17:48:00,1.6919,1.69215,1.6916,1.69215,153400000.0
2009-11-19 17:49:00,1.6921,1.69215,1.69165,1.6919,164400000.0
2009-11-19 17:50:00,1.69195,1.6921,1.69155,1.6917,216800000.0
2009-11-19 17:51:00,1.6917,1.69235,1.69165,1.69215,206800000.0
2009-11-19 17:52:00,1.69205,1.69205,1.6915,1.6919,215400000.0
2009-11-19 17:53:00,1.69185,1.69235,1.6917,1.69235,201500000.0
2009-11-19 17:54:00,1.69235,1.69235,1.69185,1.6919,182500000.0
2009-11-19 17:55:00,1.69185,1.6922,1.6918,1.6921,132200000.0
2009-11-19 17:56:00,1.6921,1.6923,1.69165,1.69165,141800000.0
2009-11-19 17:57:00,1.6916,1.6919,1.69135,1.69185,171800000.0
2009-11-19 17:58:00,1.69185,1.69195,1.69145,1.6918,210300000.0
2009-11-19 17:59:00,1.69175,1.69245,1.69165,1.69235,255300000.0
2009-11-19 18:00:00,1.69245,1.6927,1.69235,1.69245,313500000.0
2009-11-19 18:01:00,1.6925,1.69255,1.69225,1.69235,255500000.0
2009-11-19 18:02:00,1.6923,1.6924,1.692,1.69205,182800000.0
2009-11-19 18:03:00,1.692,1.69275,1.692,1.6926,180900000.0
2009-11-19 18:04:00,1.6927,1.6927,1.69205,1.6923,175300000.0
2009-11-19 18:05:00,1.6923,1.6924,1.6921,1.6922,143600000.0
2009-11-19 18:06:00,1.69215,1.6923,1.692,1.69205,184100000.0
2009-11-19 18:07:00,1.69205,1.6924,1.692,1.69235,173500000.0
2009-11-19 18:08:00,1.69235,1.6928,1.6923,1.69275,121300000.0
2009-11-19 18:09:00,1.6928,1.693,1.6924,1.69245,233300000.0
2009-11-19 18:10:00,1.69245,1.69255,1.6914,1.6914,151500000.0
2009-11-19 18:11:00,1.6914,1.69145,1.6912,1.69125,162200000.0
2009-11-19 18:12:00,1.6913,1.69135,1.6911,1.6911,140900000.0
2009-11-19 18:13:00,1.6911,1.69195,1.6911,1.69195,182200000.0
2009-11-19 18:14:00,1.69195,1.6922,1.6918,1.6921,162800000.0
2009-11-19 18:15:00,1.69195,1.6926,1.69195,1.69235,188600000.0
2009-11-19 18:16:00,1.6924,1.6926,1.69225,1.69245,205000000.0
2009-11-19 18:17:00,1.69255,1.6927,1.69235,1.69255,174900000.0
2009-11-19 18:18:00,1.69255,1.6931,1.69245,1.69305,143700000.0
2009-11-19 18:19:00,1.693,1.69305,1.69235,1.69275,182500000.0
2009-11-19 18:20:00,1.6926,1.6927,1.69235,1.69255,137800000.0
2009-11-19 18:21:00,1.69255,1.6929,1.6923,1.69235,162500000.0
2009-11-19 18:22:00,1.69225,1.6925,1.69215,1.6924,122000000.0
2009-11-19 18:23:00,1.6924,1.6926,1.6923,1.69245,84300000.0
2009-11-19 18:24:00,1.6925,1.6926,1.69245,1.6926,102600000.0
2009-11-19 18:25:00,1.6926,1.6929,1.6925,1.69265,102900000.0
2009-11-19 18:26:00,1.6927,1.69275,1.69235,1.69235,113100000.0
2009-11-19 18:27:00,1.69235,1.69245,1.6922,1.69235,226400000.0
2009-11-19 18:28:00,1.6924,1.6924,1.69175,1.69185,164300000.0
2009-11-19 18:29:00,1.69185,1.6919,1.6914,1.6914,208500000.0
2009-11-19 18:30:00,1.6914,1.6915,1.69105,1.6912,225900000.0
2009-11-19 18:31:00,1.6912,1.6916,1.69115,1.6916,181900000.0
2009-11-19 18:32:00,1.6916,1.6919,1.69145,1.69165,238900000.0
2009-11-19 18:33:00,1.69165,1.6918,1.6915,1.69165,242600000.0
2009-11-19 18:34:00,1.69165,1.69175,1.69155,1.6917,212600000.0
2009-11-19 18:35:00,1.6917,1.6917,1.69095,1.6911,196500000.0
2009-11-19 18:36:00,1.6911,1.6913,1.6911,1.6913,135400000.0
2009-11-19 18:37:00,1.6913,1.6915,1.69125,1.69145,144300000.0
2009-11-19 18:38:00,1.69145,1.69185,1.69125,1.69175,128100000.0
2009-11-19 18:39:00,1.69175,1.6918,1.6914,1.6915,204500000.0
2009-11-19 18:40:00,1.6914,1.69185,1.6914,1.69155,250200000.0
2009-11-19 18:41:00,1.69155,1.6916,1.69135,1.69155,145400000.0
2009-11-19 18:42:00,1.6916,1.6916,1.6915,1.6915,226800000.0
2009-11-19 18:43:00,1.6915,1.69275,1.69145,1.6927,198200000.0
2009-11-19 18:44:00,1.6927,1.69275,1.6921,1.69245,331600000.0
2009-11-19 18:45:00,1.69245,1.6926,1.6922,1.69245,286500000.0
2009-11-19 18:46:00,1.69245,1.69245,1.6922,1.69235,279900000.0
2009-11-19 18:47:00,1.6923,1.69255,1.6922,1.6923,262500000.0
2009-11-19 18:48:00,1.69235,1.6925,1.69225,1.69235,125900000.0
2009-11-19 18:49:00,1.69235,1.6927,1.6923,1.6927,97300000.0
2009-11-19 18:50:00,1.6927,1.6928,1.69255,1.6928,124900000.0
2009-11-19 18:51:00,1.69285,1.69305,1.69265,1.6927,176400000.0
2009-11-19 18:52:00,1.69275,1.6929,1.69235,1.69235,187900000.0
2009-11-19 18:53:00,1.6924,1.6924,1.69205,1.69215,151900000.0
2009-11-19 18:54:00,1.69215,1.69225,1.69185,1.69225,164600000.0
2009-11-19 18:55:00,1.6922,1.69265,1.6922,1.69225,172100000.0
2009-11-19 18:56:00,1.69235,1.69245,1.6915,1.6915,202000000.0
2009-11-19 18:57:00,1.69155,1.69155,1.6901,1.6906,277300000.0
2009-11-19 18:58:00,1.6906,1.6906,1.69025,1.6905,164300000.0
2009-11-19 18:59:00,1.69055,1.69065,1.69045,1.69055,134500000.0
2009-11-19 19:00:00,1.69055,1.6909,1.6905,1.69075,196300000.0
2009-11-19 19:01:00,1.6907,1.69125,1.6907,1.6909,152600000.0
2009-11-19 19:02:00,1.69085,1.69105,1.69005,1.6901,259300000.0
2009-11-19 19:03:00,1.69015,1.69025,1.68995,1.6902,232900000.0
2009-11-19 19:04:00,1.6902,1.6903,1.69,1.69005,301600000.0
2009-11-19 19:05:00,1.69005,1.69035,1.68995,1.6902,227900000.0
2009-11-19 19:06:00,1.6901,1.6901,1.68985,1.69,131200000.0
2009-11-19 19:07:00,1.68995,1.69,1.68935,1.68945,63900000.0
2009-11-19 19:08:00,1.68955,1.68985,1.6894,1.6897,156200000.0
2009-11-19 19:09:00,1.6897,1.68975,1.68945,1.68955,136600000.0
2009-11-19 19:10:00,1.6896,1.68965,1.6894,1.68945,58100000.0
2009-11-19 19:11:00,1.6894,1.6897,1.68925,1.68925,167600000.0
2009-11-19 19:12:00,1.6892,1.6899,1.6892,1.6898,229100000.0
2009-11-19 19:13:00,1.6898,1.69,1.6897,1.68995,143100000.0
2009-11-19 19:14:00,1.68995,1.6901,1.6898,1.6899,112200000.0
2009-11-19 19:15:00,1.6899,1.69,1.6894,1.6895,112500000.0
2009-11-19 19:16:00,1.68945,1.6902,1.6894,1.6902,121500000.0
2009-11-19 19:17:00,1.6902,1.6902,1.68985,1.68995,93500000.0
2009-11-19 19:18:00,1.68995,1.68995,1.68965,1.68965,63000000.0
2009-11-19 19:19:00,1.68965,1.68975,1.68955,1.6896,77700000.0
2009-11-19 19:20:00,1.6896,1.6896,1.689,1.68905,154100000.0
2009-11-19 19:21:00,1.68905,1.68915,1.6889,1.689,132800000.0
2009-11-19 19:22:00,1.689,1.689,1.68815,1.68835,187900000.0
2009-11-19 19:23:00,1.68835,1.68865,1.6882,1.6885,181400000.0
2009-11-19 19:24:00,1.68855,1.68945,1.68855,1.68935,158700000.0
2009-11-19 19:25:00,1.6893,1.68965,1.68925,1.6895,200600000.0
2009-11-19 19:26:00,1.6895,1.68955,1.68915,1.68915,58900000.0
2009-11-19 19:27:00,1.6891,1.68935,1.68895,1.68925,122400000.0
2009-11-19 19:28:00,1.6892,1.68945,1.689,1.6892,133500000.0
2009-11-19 19:29:00,1.6892,1.68945,1.68905,1.68915,83400000.0
2009-11-19 19:30:00,1.68915,1.68915,1.68855,1.6888,149000000.0
2009-11-19 19:31:00,1.6888,1.689,1.6887,1.68875,104600000.0
2009-11-19 19:32:00,1.68875,1.689,1.68855,1.6886,185500000.0
2009-11-19 19:33:00,1.6886,1.68885,1.6886,1.68885,89800000.0
2009-11-19 19:34:00,1.689,1.6893,1.6889,1.68925,148700000.0
2009-11-19 19:35:00,1.6892,1.6892,1.68855,1.6888,146900000.0
2009-11-19 19:36:00,1.6888,1.6893,1.68875,1.6891,157400000.0
2009-11-19 19:37:00,1.68895,1.68895,1.68865,1.6888,109600000.0
2009-11-19 19:38:00,1.6888,1.68885,1.68855,1.6888,57800000.0
2009-11-19 19:39:00,1.68875,1.68885,1.6886,1.68885,88800000.0
2009-11-19 19:40:00,1.68885,1.68885,1.6887,1.6887,47500000.0
2009-11-19 19:41:00,1.68875,1.68875,1.68845,1.68845,58400000.0
2009-11-19 19:42:00,1.68845,1.68845,1.6881,1.68825,40800000.0
2009-11-19 19:43:00,1.6883,1.6883,1.68775,1.68785,129900000.0
2009-11-19 19:44:00,1.6878,1.68815,1.6878,1.68795,126600000.0
2009-11-19 19:45:00,1.68795,1.68805,1.6878,1.68785,131000000.0
2009-11-19 19:46:00,1.6879,1.688,1.6878,1.68795,70100000.0
2009-11-19 19:47:00,1.68795,1.6882,1.6878,1.68795,120600000.0
2009-11-19 19:48:00,1.6879,1.6882,1.6878,1.68805,107400000.0
2009-11-19 19:49:00,1.68805,1.6881,1.68785,1.6879,90700000.0
2009-11-19 19:50:00,1.6878,1.6881,1.68775,1.6881,71600000.0
2009-11-19 19:51:00,1.68805,1.68825,1.688,1.68825,86300000.0
2009-11-19 19:52:00,1.68825,1.68825,1.688,1.68815,81900000.0
2009-11-19 19:53:00,1.68815,1.68825,1.688,1.6882,79500000.0
2009-11-19 19:54:00,1.68815,1.68845,1.68805,1.6882,76800000.0
2009-11-19 19:55:00,1.6882,1.6883,1.68805,1.6882,84700000.0
2009-11-19 19:56:00,1.68825,1.68825,1.68785,1.68795,80700000.0
2009-11-19 19:57:00,1.688,1.6884,1.68795,1.6883,136800000.0
2009-11-19 19:58:00,1.6883,1.68845,1.68825,1.6883,98400000.0
2009-11-19 19:59:00,1.68835,1.6884,1.68775,1.6878,145600000.0
2009-11-19 20:00:00,1.68765,1.68805,1.68765,1.68805,111600000.0
2009-11-19 20:01:00,1.6882,1.68845,1.68815,1.6883,94000000.0
2009-11-19 20:02:00,1.6883,1.68845,1.68795,1.6881,106200000.0
2009-11-19 20:03:00,1.68815,1.68835,1.688,1.68835,98900000.0
2009-11-19 20:04:00,1.68835,1.68835,1.68805,1.68805,136500000.0
2009-11-19 20:05:00,1.68805,1.6882,1.6874,1.68755,216100000.0
2009-11-19 20:06:00,1.68755,1.6877,1.6873,1.6877,90700000.0
2009-11-19 20:07:00,1.6877,1.6877,1.68735,1.6875,59300000.0
2009-11-19 20:08:00,1.68755,1.6878,1.6875,1.6877,86500000.0
2009-11-19 20:09:00,1.68775,1.68775,1.6876,1.6876,52800000.0
2009-11-19 20:10:00,1.6877,1.6878,1.6875,1.68765,108500000.0
2009-11-19 20:11:00,1.6877,1.68775,1.6873,1.6874,85100000.0
2009-11-19 20:12:00,1.68735,1.68735,1.6863,1.6863,137100000.0
2009-11-19 20:13:00,1.6863,1.6867,1.68625,1.6867,93700000.0
2009-11-19 20:14:00,1.6867,1.68685,1.68655,1.68685,105800000.0
2009-11-19 20:15:00,1.68685,1.687,1.68675,1.6868,117200000.0
2009-11-19 20:16:00,1.6868,1.6869,1.68665,1.6868,72700000.0
2009-11-19 20:17:00,1.68685,1.68685,1.68655,1.68655,74900000.0
2009-11-19 20:18:00,1.68655,1.6867,1.68655,1.68665,125400000.0
2009-11-19 20:19:00,1.6867,1.6869,1.6866,1.68675,161500000.0
2009-11-19 20:20:00,1.6867,1.6868,1.6866,1.68665,98400000.0
2009-11-19 20:21:00,1.6867,1.68675,1.68665,1.68665,86100000.0
2009-11-19 20:22:00,1.6867,1.68715,1.6867,1.68715,93100000.0
2009-11-19 20:23:00,1.68715,1.68735,1.687,1.68725,91000000.0
2009-11-19 20:24:00,1.68725,1.6873,1.687,1.68715,159100000.0
2009-11-19 20:25:00,1.68715,1.6872,1.687,1.68715,80500000.0
2009-11-19 20:26:00,1.6871,1.6871,1.6867,1.6867,136300000.0
2009-11-19 20:27:00,1.6867,1.68685,1.6864,1.6864,64700000.0
2009-11-19 20:28:00,1.6865,1.68695,1.6865,1.68685,74000000.0
2009-11-19 20:29:00,1.68685,1.6871,1.68625,1.6863,112900000.0
2009-11-19 20:30:00,1.6863,1.6865,1.68615,1.68635,153800000.0
2009-11-19 20:31:00,1.68635,1.6865,1.6862,1.6863,98700000.0
2009-11-19 20:32:00,1.6863,1.6863,1.68615,1.6862,95800000.0
2009-11-19 20:33:00,1.6862,1.6864,1.68615,1.68635,107200000.0
2009-11-19 20:34:00,1.68635,1.68675,1.68625,1.68675,60700000.0
2009-11-19 20:35:00,1.68665,1.6868,1.68635,1.68675,68100000.0
2009-11-19 20:36:00,1.6868,1.68705,1.6868,1.68695,42700000.0
2009-11-19 20:37:00,1.68695,1.6871,1.68675,1.6871,108200000.0
2009-11-19 20:38:00,1.68725,1.68735,1.6871,1.6872,100200000.0
2009-11-19 20:39:00,1.6872,1.6875,1.68705,1.6875,117800000.0
2009-11-19 20:40:00,1.6875,1.6875,1.68725,1.68745,66900000.0
2009-11-19 20:41:00,1.68745,1.6875,1.68725,1.6875,67800000.0
2009-11-19 20:42:00,1.68745,1.68745,1.68705,1.68715,63300000.0
2009-11-19 20:43:00,1.68715,1.6873,1.6871,1.68715,40400000.0
2009-11-19 20:44:00,1.6872,1.6872,1.6869,1.6869,39600000.0
2009-11-19 20:45:00,1.6869,1.687,1.6866,1.68665,67200000.0
2009-11-19 20:46:00,1.68665,1.6867,1.68655,1.6867,40400000.0
2009-11-19 20:47:00,1.68675,1.6868,1.6865,1.68665,50600000.0
2009-11-19 20:48:00,1.68665,1.6868,1.68615,1.68645,72500000.0
2009-11-19 20:49:00,1.68645,1.6867,1.6862,1.6865,85400000.0
2009-11-19 20:50:00,1.6865,1.6866,1.68645,1.6865,84400000.0
2009-11-19 20:51:00,1.6865,1.6868,1.6864,1.6868,70700000.0
2009-11-19 20:52:00,1.68675,1.68705,1.68675,1.687,31700000.0
2009-11-19 20:53:00,1.687,1.68715,1.68695,1.68715,57700000.0
2009-11-19 20:54:00,1.6872,1.68755,1.6872,1.68745,84200000.0
2009-11-19 20:55:00,1.68745,1.68745,1.68705,1.6871,83300000.0
2009-11-19 20:56:00,1.6871,1.6871,1.68675,1.68705,114100000.0
2009-11-19 20:57:00,1.68705,1.68715,1.687,1.6871,89700000.0
2009-11-19 20:58:00,1.6871,1.6871,1.68665,1.68665,73100000.0
2009-11-19 20:59:00,1.6867,1.68675,1.6865,1.6866,129700000.0
2009-11-19 21:00:00,1.6866,1.6868,1.68655,1.6866,101300000.0
2009-11-19 21:01:00,1.68665,1.6867,1.6864,1.6864,64600000.0
2009-11-19 21:02:00,1.68645,1.6866,1.6864,1.68645,57300000.0
2009-11-19 21:03:00,1.68635,1.68645,1.68615,1.6864,52000000.0
2009-11-19 21:04:00,1.6864,1.68665,1.6864,1.68665,73200000.0
2009-11-19 21:05:00,1.68665,1.68665,1.6865,1.6865,71200000.0
2009-11-19 21:06:00,1.68665,1.6868,1.68655,1.6867,124800000.0
2009-11-19 21:07:00,1.6867,1.68705,1.68665,1.68685,123200000.0
2009-11-19 21:08:00,1.68685,1.68685,1.68665,1.6868,92300000.0
2009-11-19 21:09:00,1.6868,1.68695,1.68675,1.6869,121900000.0
2009-11-19 21:10:00,1.68695,1.68695,1.68675,1.6869,151600000.0
2009-11-19 21:11:00,1.6869,1.687,1.68675,1.687,121800000.0
2009-11-19 21:12:00,1.687,1.68715,1.68695,1.6871,104500000.0
2009-11-19 21:13:00,1.6871,1.6871,1.68685,1.68695,135300000.0
2009-11-19 21:14:00,1.68695,1.68715,1.68685,1.68695,37700000.0
2009-11-19 21:15:00,1.687,1.687,1.6868,1.68685,76500000.0
2009-11-19 21:16:00,1.6869,1.687,1.68685,1.687,41400000.0
2009-11-19 21:17:00,1.687,1.68715,1.687,1.6871,64000000.0
2009-11-19 21:18:00,1.68705,1.68725,1.6869,1.68715,61900000.0
2009-11-19 21:19:00,1.68705,1.6872,1.68695,1.68705,159500000.0
2009-11-19 21:20:00,1.68705,1.68715,1.68695,1.687,113400000.0
2009-11-19 21:21:00,1.68705,1.6871,1.68675,1.6869,84600000.0
2009-11-19 21:22:00,1.68685,1.68695,1.6863,1.6863,139500000.0
2009-11-19 21:23:00,1.68635,1.68645,1.68615,1.68625,168100000.0
2009-11-19 21:24:00,1.68635,1.68635,1.6863,1.68635,44000000.0
2009-11-19 21:25:00,1.68635,1.68635,1.68575,1.68575,122400000.0
2009-11-19 21:26:00,1.68575,1.6862,1.68575,1.6861,89200000.0
2009-11-19 21:27:00,1.6861,1.6867,1.6861,1.68655,109400000.0
2009-11-19 21:28:00,1.68655,1.68675,1.6864,1.6865,111500000.0
2009-11-19 21:29:00,1.6865,1.68655,1.6865,1.68655,48900000.0
2009-11-19 21:30:00,1.68655,1.6867,1.68655,1.6867,54300000.0
2009-11-19 21:31:00,1.6867,1.68675,1.6866,1.6867,52800000.0
2009-11-19 21:32:00,1.68675,1.68675,1.68655,1.68675,85800000.0
2009-11-19 21:33:00,1.6867,1.68685,1.68665,1.68685,49500000.0
2009-11-19 21:34:00,1.68685,1.68685,1.68665,1.68675,57000000.0
2009-11-19 21:35:00,1.68675,1.68695,1.68675,1.68685,33000000.0
2009-11-19 21:36:00,1.68695,1.68705,1.6868,1.687,18700000.0
2009-11-19 21:37:00,1.68705,1.68705,1.68695,1.687,68200000.0
2009-11-19 21:38:00,1.687,1.68705,1.68695,1.68695,50800000.0
2009-11-19 21:39:00,1.6871,1.68785,1.6871,1.68755,91800000.0
2009-11-19 21:40:00,1.68755,1.68755,1.6867,1.6867,89800000.0
2009-11-19 21:41:00,1.6867,1.68675,1.6859,1.6861,122200000.0
2009-11-19 21:42:00,1.6861,1.68625,1.6858,1.6861,148500000.0
2009-11-19 21:43:00,1.68605,1.68625,1.68605,1.6861,95100000.0
2009-11-19 21:44:00,1.6861,1.68615,1.68595,1.686,127500000.0
2009-11-19 21:45:00,1.686,1.6862,1.6859,1.686,79600000.0
2009-11-19 21:46:00,1.686,1.68625,1.68595,1.68625,106400000.0
2009-11-19 21:47:00,1.68625,1.68625,1.68605,1.6861,92700000.0
2009-11-19 21:48:00,1.68605,1.68625,1.6859,1.6859,121900000.0
2009-11-19 21:49:00,1.6859,1.68605,1.6858,1.686,83300000.0
2009-11-19 21:50:00,1.68595,1.686,1.6858,1.68585,113300000.0
2009-11-19 21:51:00,1.68585,1.6861,1.6858,1.686,126300000.0
2009-11-19 21:52:00,1.686,1.68625,1.6859,1.68615,167100000.0
2009-11-19 21:53:00,1.6862,1.68655,1.6862,1.68655,88900000.0
2009-11-19 21:54:00,1.68655,1.68655,1.68625,1.68635,52300000.0
2009-11-19 21:55:00,1.68635,1.68655,1.68625,1.6865,126300000.0
2009-11-19 21:56:00,1.6866,1.6866,1.6864,1.6864,64000000.0
2009-11-19 21:57:00,1.6864,1.6869,1.6864,1.6866,120700000.0
2009-11-19 21:58:00,1.6866,1.6868,1.68645,1.6865,128000000.0
2009-11-19 21:59:00,1.68645,1.68665,1.6864,1.6866,141500000.0
2009-11-19 22:00:00,1.6867,1.6867,1.68605,1.68615,125100000.0
2009-11-19 22:01:00,1.68615,1.68625,1.68605,1.68625,129200000.0
2009-11-19 22:02:00,1.6863,1.6864,1.68595,1.6861,227900000.0
2009-11-19 22:03:00,1.6861,1.68635,1.68605,1.6862,128300000.0
2009-11-19 22:04:00,1.68625,1.68635,1.68615,1.6863,65500000.0
2009-11-19 22:05:00,1.68625,1.68645,1.68625,1.6863,197400000.0
2009-11-19 22:06:00,1.68625,1.68635,1.6862,1.6863,101100000.0
2009-11-19 22:07:00,1.6863,1.68645,1.68615,1.68645,161300000.0
2009-11-19 22:08:00,1.68645,1.68655,1.68625,1.6864,119800000.0
2009-11-19 22:09:00,1.68635,1.68645,1.68625,1.68625,204600000.0
2009-11-19 22:10:00,1.6862,1.6864,1.6862,1.68625,145600000.0
2009-11-19 22:11:00,1.68625,1.6866,1.68625,1.68655,97700000.0
2009-11-19 22:12:00,1.68655,1.68665,1.68645,1.68665,213800000.0
2009-11-19 22:13:00,1.6867,1.68675,1.68655,1.6867,79200000.0
2009-11-19 22:14:00,1.6867,1.68685,1.68665,1.68675,188500000.0
2009-11-19 22:15:00,1.68675,1.687,1.68675,1.68685,122700000.0
2009-11-19 22:16:00,1.6868,1.6869,1.6866,1.68665,142800000.0
2009-11-19 22:17:00,1.68665,1.68665,1.68645,1.68655,39300000.0
2009-11-19 22:18:00,1.6865,1.6868,1.68645,1.68665,152800000.0
2009-11-19 22:19:00,1.68655,1.68705,1.68655,1.6869,158600000.0
2009-11-19 22:20:00,1.68695,1.68695,1.6866,1.68665,115300000.0
2009-11-19 22:21:00,1.68675,1.68685,1.6866,1.68665,207000000.0
2009-11-19 22:22:00,1.6867,1.6868,1.68665,1.68675,113100000.0
2009-11-19 22:23:00,1.68675,1.68685,1.68675,1.68685,12000000.0
2009-11-19 22:24:00,1.68675,1.6869,1.6866,1.6869,80300000.0
2009-11-19 22:25:00,1.68685,1.687,1.68675,1.6868,124100000.0
2009-11-19 22:26:00,1.6868,1.6869,1.68675,1.68685,85400000.0
2009-11-19 22:27:00,1.68695,1.68695,1.68675,1.68675,63500000.0
2009-11-19 22:28:00,1.68675,1.68705,1.68675,1.68695,116100000.0
2009-11-19 22:29:00,1.68695,1.6873,1.6868,1.6873,114300000.0
2009-11-19 22:30:00,1.6873,1.6873,1.68715,1.6872,70200000.0
2009-11-19 22:31:00,1.68725,1.68725,1.68695,1.68695,44200000.0
2009-11-19 22:32:00,1.68695,1.687,1.68695,1.68695,44600000.0
2009-11-19 22:33:00,1.68695,1.68705,1.68655,1.68655,80100000.0
2009-11-19 22:34:00,1.68655,1.6872,1.68655,1.68715,113500000.0
2009-11-19 22:35:00,1.68705,1.68725,1.6869,1.68705,130600000.0
2009-11-19 22:36:00,1.68705,1.6872,1.68685,1.6871,148600000.0
2009-11-19 22:37:00,1.6871,1.68725,1.68705,1.6871,92600000.0
2009-11-19 22:38:00,1.6871,1.6873,1.6871,1.68725,103500000.0
2009-11-19 22:39:00,1.68725,1.6874,1.6871,1.68715,148400000.0
2009-11-19 22:40:00,1.68715,1.68745,1.68715,1.68735,178900000.0
2009-11-19 22:41:00,1.68735,1.68755,1.68735,1.68745,38400000.0
2009-11-19 22:42:00,1.68745,1.68745,1.68695,1.68705,113100000.0
2009-11-19 22:43:00,1.68705,1.68715,1.6864,1.6869,259600000.0
2009-11-19 22:44:00,1.6868,1.6871,1.68675,1.68695,161200000.0
2009-11-19 22:45:00,1.68695,1.6875,1.68695,1.68735,211000000.0
2009-11-19 22:46:00,1.68735,1.68775,1.68735,1.6877,70400000.0
2009-11-19 22:47:00,1.6877,1.6879,1.6877,1.6879,82000000.0
2009-11-19 22:48:00,1.68785,1.6879,1.6876,1.68765,187500000.0
2009-11-19 22:49:00,1.68765,1.68825,1.68765,1.6881,206500000.0
2009-11-19 22:50:00,1.68805,1.68815,1.6879,1.68805,180600000.0
2009-11-19 22:51:00,1.6881,1.68825,1.6881,1.68825,82500000.0
2009-11-19 22:52:00,1.6882,1.68835,1.6881,1.68835,132400000.0
2009-11-19 22:53:00,1.68835,1.68835,1.68815,1.68825,203900000.0
2009-11-19 22:54:00,1.6882,1.6884,1.6882,1.68825,119100000.0
2009-11-19 22:55:00,1.6882,1.68825,1.6881,1.68815,46500000.0
2009-11-19 22:56:00,1.68815,1.6882,1.68805,1.6881,74200000.0
2009-11-19 22:57:00,1.6881,1.68835,1.6881,1.68815,110400000.0
2009-11-19 22:58:00,1.68815,1.68825,1.68815,1.68815,61200000.0
2009-11-19 22:59:00,1.68815,1.68825,1.688,1.6882,174100000.0
2009-11-19 23:00:00,1.6882,1.68825,1.68785,1.68805,76400000.0
2009-11-19 23:01:00,1.68815,1.6882,1.68805,1.68815,89100000.0
2009-11-19 23:02:00,1.6882,1.6884,1.6881,1.6881,66700000.0
2009-11-19 23:03:00,1.6881,1.6883,1.68805,1.68825,35100000.0
2009-11-19 23:04:00,1.6882,1.6882,1.6879,1.6881,51000000.0
2009-11-19 23:05:00,1.68815,1.68835,1.688,1.6883,64100000.0
2009-11-19 23:06:00,1.68835,1.6884,1.68825,1.68835,45000000.0
2009-11-19 23:07:00,1.68835,1.6884,1.68825,1.68825,52200000.0
2009-11-19 23:08:00,1.6882,1.6884,1.68815,1.68835,92400000.0
2009-11-19 23:09:00,1.6884,1.68865,1.68805,1.6881,65000000.0
2009-11-19 23:10:00,1.68815,1.68815,1.68765,1.68805,68500000.0
2009-11-19 23:11:00,1.6881,1.6881,1.6879,1.6881,36900000.0
2009-11-19 23:12:00,1.6881,1.6881,1.688,1.68805,31000000.0
2009-11-19 23:13:00,1.688,1.6881,1.688,1.68805,35000000.0
2009-11-19 23:14:00,1.688,1.6881,1.688,1.6881,15000000.0
2009-11-19 23:15:00,1.6881,1.68815,1.68785,1.6879,22000000.0
2009-11-19 23:16:00,1.6879,1.68815,1.6879,1.688,26700000.0
2009-11-19 23:17:00,1.688,1.6881,1.6879,1.6881,30800000.0
2009-11-19 23:18:00,1.688,1.68825,1.68785,1.68795,48300000.0
2009-11-19 23:19:00,1.6879,1.6879,1.68765,1.68765,35400000.0
2009-11-19 23:20:00,1.68765,1.68805,1.68755,1.688,90100000.0
2009-11-19 23:21:00,1.688,1.68815,1.688,1.68805,91200000.0
2009-11-19 23:22:00,1.6881,1.6884,1.68805,1.68835,68800000.0
2009-11-19 23:23:00,1.68835,1.68835,1.68795,1.68815,125400000.0
2009-11-19 23:24:00,1.68825,1.68845,1.6881,1.68845,85900000.0
2009-11-19 23:25:00,1.6884,1.6885,1.6882,1.68825,98000000.0
2009-11-19 23:26:00,1.6883,1.6885,1.68825,1.6884,31200000.0
2009-11-19 23:27:00,1.68835,1.6884,1.6883,1.68835,6000000.0
2009-11-19 23:28:00,1.6883,1.68845,1.68825,1.68825,25200000.0
2009-11-19 23:29:00,1.68825,1.68825,1.6882,1.68825,6500000.0
2009-11-19 23:30:00,1.68825,1.6883,1.68815,1.6883,41700000.0
2009-11-19 23:31:00,1.6883,1.68835,1.6882,1.6882,69300000.0
2009-11-19 23:32:00,1.6882,1.68835,1.6882,1.68835,78000000.0
2009-11-19 23:33:00,1.68835,1.68835,1.68835,1.68835,53600000.0
2009-11-19 23:34:00,1.68835,1.68835,1.68805,1.68815,51000000.0
2009-11-19 23:35:00,1.6882,1.6882,1.68795,1.6881,21600000.0
2009-11-19 23:36:00,1.6881,1.6882,1.6881,1.6882,37200000.0
2009-11-19 23:37:00,1.6881,1.68815,1.68805,1.6881,9000000.0
2009-11-19 23:38:00,1.6881,1.6881,1.6877,1.6877,16500000.0
2009-11-19 23:39:00,1.68775,1.68795,1.68775,1.68775,69600000.0
2009-11-19 23:40:00,1.6878,1.68805,1.68765,1.688,75200000.0
2009-11-19 23:41:00,1.688,1.688,1.6878,1.68785,77700000.0
2009-11-19 23:42:00,1.68785,1.6879,1.6878,1.68785,59600000.0
2009-11-19 23:43:00,1.6879,1.6881,1.68785,1.68785,55400000.0
2009-11-19 23:44:00,1.68785,1.68785,1.6878,1.68785,66900000.0
2009-11-19 23:45:00,1.68785,1.68785,1.6878,1.68785,56700000.0
2009-11-19 23:46:00,1.6878,1.68815,1.68775,1.68805,37200000.0
2009-11-19 23:47:00,1.68805,1.68805,1.68785,1.68795,16600000.0
2009-11-19 23:48:00,1.68795,1.688,1.68795,1.688,24800000.0
2009-11-19 23:49:00,1.688,1.688,1.68795,1.688,21600000.0
2009-11-19 23:50:00,1.688,1.68805,1.68785,1.68805,41600000.0
2009-11-19 23:51:00,1.68805,1.68805,1.68775,1.68775,35100000.0
2009-11-19 23:52:00,1.6877,1.6878,1.68765,1.6878,72100000.0
2009-11-19 23:53:00,1.68775,1.68805,1.68775,1.68795,86800000.0
2009-11-19 23:54:00,1.68795,1.68825,1.68795,1.6881,89000000.0
2009-11-19 23:55:00,1.6882,1.6882,1.6879,1.68805,116000000.0
2009-11-19 23:56:00,1.6881,1.6881,1.68785,1.688,81800000.0
2009-11-19 23:57:00,1.68795,1.6883,1.68785,1.6881,177000000.0
2009-11-19 23:58:00,1.6881,1.68815,1.6879,1.688,69800000.0
2009-11-19 23:59:00,1.688,1.68805,1.6879,1.68805,86600000.0
2009-11-20 00:00:00,1.68805,1.68805,1.6877,1.68775,38000000.0
2009-11-20 00:01:00,1.6878,1.68805,1.6876,1.6878,12000000.0
2009-11-20 00:02:00,1.6878,1.68805,1.68705,1.6879,44400000.0
2009-11-20 00:03:00,1.6879,1.68825,1.6877,1.68805,31800000.0
2009-11-20 00:04:00,1.6881,1.68815,1.68805,1.68815,30400000.0
2009-11-20 00:05:00,1.6881,1.6881,1.6879,1.68795,20400000.0
2009-11-20 00:06:00,1.6879,1.68805,1.68765,1.6878,30400000.0
2009-11-20 00:07:00,1.68785,1.6885,1.68775,1.68795,65400000.0
2009-11-20 00:08:00,1.688,1.68815,1.6878,1.6879,38600000.0
2009-11-20 00:09:00,1.6879,1.6881,1.6878,1.688,25800000.0
2009-11-20 00:10:00,1.68805,1.6883,1.68805,1.68805,49200000.0
2009-11-20 00:11:00,1.6881,1.68825,1.68795,1.68805,27200000.0
2009-11-20 00:12:00,1.688,1.68815,1.68795,1.688,29200000.0
2009-11-20 00:13:00,1.68805,1.6881,1.6879,1.688,29400000.0
2009-11-20 00:14:00,1.68795,1.68805,1.68795,1.68805,7000000.0
2009-11-20 00:15:00,1.688,1.68805,1.6878,1.68795,22400000.0
2009-11-20 00:16:00,1.68773,1.68787,1.68755,1.68768,37600000.0
2009-11-20 00:17:00,1.68795,1.6882,1.68795,1.6881,15000000.0
2009-11-20 00:18:00,1.6881,1.6882,1.68805,1.68815,9000000.0
2009-11-20 00:19:00,1.6881,1.68815,1.68805,1.6881,12000000.0
2009-11-20 00:20:00,1.68815,1.6882,1.6881,1.6882,12200000.0
2009-11-20 00:21:00,1.68815,1.68825,1.68805,1.6882,23700000.0
2009-11-20 00:22:00,1.6881,1.68835,1.68805,1.6883,15600000.0
2009-11-20 00:23:00,1.6883,1.68835,1.68815,1.68825,21600000.0
2009-11-20 00:24:00,1.6882,1.6882,1.6882,1.6882,1000000.0
2009-11-20 00:25:00,1.68815,1.68825,1.6881,1.6881,7600000.0
2009-11-20 00:26:00,1.68805,1.68805,1.688,1.688,2000000.0
2009-11-20 00:27:00,1.688,1.68815,1.688,1.68815,8000000.0
2009-11-20 00:28:00,1.68815,1.68815,1.68795,1.6881,12000000.0
2009-11-20 00:29:00,1.68815,1.6884,1.68805,1.6884,19000000.0
2009-11-20 00:30:00,1.68835,1.6885,1.688,1.68825,22000000.0
2009-11-20 00:31:00,1.6883,1.6886,1.68825,1.68835,72800000.0
2009-11-20 00:32:00,1.68835,1.68845,1.6883,1.68835,14400000.0
2009-11-20 00:33:00,1.68808,1.68808,1.6879,1.68794,45200000.0
2009-11-20 00:34:00,1.68815,1.68825,1.6881,1.68825,8000000.0
2009-11-20 00:35:00,1.68825,1.6884,1.68815,1.6884,28500000.0
2009-11-20 00:36:00,1.68835,1.6884,1.68835,1.6884,10600000.0
2009-11-20 00:37:00,1.6885,1.68865,1.6885,1.68855,29200000.0
2009-11-20 00:38:00,1.68865,1.68865,1.68855,1.68855,11500000.0
2009-11-20 00:39:00,1.68855,1.68855,1.68855,1.68855,7000000.0
2009-11-20 00:40:00,1.68855,1.68855,1.6885,1.6885,4200000.0
2009-11-20 00:41:00,1.6886,1.6886,1.68825,1.6883,30300000.0
2009-11-20 00:42:00,1.6883,1.6883,1.68825,1.6883,12000000.0
2009-11-20 00:43:00,1.6883,1.6883,1.6882,1.6882,21700000.0
2009-11-20 00:44:00,1.6882,1.6882,1.68805,1.6881,21500000.0
2009-11-20 00:45:00,1.68805,1.6881,1.68805,1.6881,7000000.0
2009-11-20 00:46:00,1.68795,1.68795,1.68785,1.6879,13500000.0
2009-11-20 00:47:00,1.6879,1.6879,1.68775,1.68785,22700000.0
2009-11-20 00:48:00,1.6879,1.6879,1.6878,1.68785,14400000.0
2009-11-20 00:49:00,1.6879,1.688,1.6877,1.68785,44200000.0
2009-11-20 00:50:00,1.6879,1.6882,1.68785,1.6881,33700000.0
2009-11-20 00:51:00,1.6882,1.6882,1.68785,1.6879,55300000.0
2009-11-20 00:52:00,1.688,1.68805,1.6879,1.6879,24000000.0
2009-11-20 00:53:00,1.68795,1.68805,1.6879,1.6879,22900000.0
2009-11-20 00:54:00,1.68795,1.688,1.68785,1.688,31500000.0
2009-11-20 00:55:00,1.68795,1.68795,1.68765,1.6878,20000000.0
2009-11-20 00:56:00,1.68775,1.6878,1.6877,1.68775,19000000.0
2009-11-20 00:57:00,1.6878,1.68785,1.6876,1.6876,17000000.0
2009-11-20 00:58:00,1.6877,1.68775,1.68765,1.68765,12000000.0
2009-11-20 00:59:00,1.6876,1.68765,1.68755,1.68755,12300000.0
2009-11-20 01:00:00,1.6876,1.6876,1.68745,1.68755,14400000.0
2009-11-20 01:01:00,1.68755,1.68755,1.6873,1.6873,19700000.0
2009-11-20 01:02:00,1.68725,1.68735,1.68725,1.68725,18000000.0
2009-11-20 01:03:00,1.68725,1.6873,1.68715,1.68725,10200000.0
2009-11-20 01:04:00,1.68735,1.6874,1.68735,1.68735,13200000.0
2009-11-20 01:05:00,1.6874,1.68745,1.6874,1.6874,13000000.0
2009-11-20 01:06:00,1.68745,1.68745,1.6874,1.6874,10600000.0
2009-11-20 01:07:00,1.6873,1.6874,1.6872,1.6874,10800000.0
2009-11-20 01:08:00,1.68745,1.68745,1.6874,1.68745,6000000.0
2009-11-20 01:09:00,1.68745,1.6877,1.68745,1.6875,37000000.0
2009-11-20 01:10:00,1.6875,1.68755,1.6872,1.68725,41600000.0
2009-11-20 01:11:00,1.6873,1.6873,1.68705,1.68715,70400000.0
2009-11-20 01:12:00,1.68715,1.68715,1.68665,1.6871,49200000.0
2009-11-20 01:13:00,1.6871,1.6874,1.68705,1.6874,49600000.0
2009-11-20 01:14:00,1.68705,1.6873,1.68695,1.68705,92100000.0
2009-11-20 01:15:00,1.687,1.6872,1.6869,1.6872,54600000.0
2009-11-20 01:16:00,1.68725,1.68745,1.6872,1.6874,38400000.0
2009-11-20 01:17:00,1.68735,1.6874,1.6873,1.6873,11600000.0
2009-11-20 01:18:00,1.68725,1.68725,1.68715,1.68715,2000000.0
2009-11-20 01:19:00,1.68715,1.6873,1.68715,1.68725,12800000.0
2009-11-20 01:20:00,1.6873,1.68735,1.6872,1.68735,33000000.0
2009-11-20 01:21:00,1.68735,1.6874,1.6871,1.6872,52400000.0
2009-11-20 01:22:00,1.6872,1.6877,1.6872,1.6877,59800000.0
2009-11-20 01:23:00,1.6877,1.6877,1.6877,1.6877,23200000.0
2009-11-20 01:24:00,1.6877,1.68805,1.6877,1.68805,42600000.0
2009-11-20 01:25:00,1.68805,1.68835,1.688,1.6882,127400000.0
2009-11-20 01:26:00,1.6882,1.6882,1.688,1.688,47500000.0
2009-11-20 01:27:00,1.68805,1.68805,1.6879,1.6879,81700000.0
2009-11-20 01:28:00,1.68805,1.6881,1.688,1.688,19800000.0
2009-11-20 01:29:00,1.68795,1.688,1.6879,1.68795,29100000.0
2009-11-20 01:30:00,1.688,1.688,1.6879,1.688,5000000.0
2009-11-20 01:31:00,1.688,1.688,1.68785,1.688,51100000.0
2009-11-20 01:32:00,1.68795,1.6881,1.68785,1.68795,48400000.0
2009-11-20 01:33:00,1.688,1.688,1.68785,1.68785,15900000.0
2009-11-20 01:34:00,1.68785,1.68805,1.68785,1.688,28800000.0
2009-11-20 01:35:00,1.68795,1.68795,1.68775,1.68795,30800000.0
2009-11-20 01:36:00,1.6879,1.688,1.68785,1.68795,39700000.0
2009-11-20 01:37:00,1.68795,1.68795,1.68775,1.6879,29600000.0
2009-11-20 01:38:00,1.6879,1.6879,1.68785,1.68785,7200000.0
2009-11-20 01:39:00,1.68775,1.6879,1.68775,1.6879,14000000.0
2009-11-20 01:40:00,1.688,1.68805,1.68795,1.68805,10600000.0
2009-11-20 01:41:00,1.68795,1.68795,1.6879,1.6879,4800000.0
2009-11-20 01:42:00,1.68785,1.68795,1.68785,1.68795,9100000.0
2009-11-20 01:43:00,1.68795,1.68795,1.68775,1.68775,26500000.0
2009-11-20 01:44:00,1.68775,1.68815,1.6877,1.6881,60400000.0
2009-11-20 01:45:00,1.68815,1.6882,1.68795,1.68805,27900000.0
2009-11-20 01:46:00,1.68815,1.68815,1.68805,1.6881,5200000.0
2009-11-20 01:47:00,1.68815,1.68835,1.68815,1.6882,16600000.0
2009-11-20 01:48:00,1.68815,1.68815,1.68805,1.68815,13800000.0
2009-11-20 01:49:00,1.68815,1.6882,1.6881,1.68815,16100000.0
2009-11-20 01:50:00,1.68825,1.68835,1.68795,1.68815,53700000.0
2009-11-20 01:51:00,1.68805,1.6882,1.68725,1.6874,76000000.0
2009-11-20 01:52:00,1.6874,1.68765,1.68735,1.68755,52200000.0
2009-11-20 01:53:00,1.68755,1.6879,1.68755,1.6877,42800000.0
2009-11-20 01:54:00,1.6877,1.68825,1.6877,1.6882,80800000.0
2009-11-20 01:55:00,1.68815,1.68815,1.68795,1.688,48600000.0
2009-11-20 01:56:00,1.68785,1.6879,1.6877,1.6877,46700000.0
2009-11-20 01:57:00,1.6876,1.6877,1.68755,1.68765,57900000.0
2009-11-20 01:58:00,1.6877,1.68775,1.68755,1.6876,33300000.0
2009-11-20 01:59:00,1.68765,1.6877,1.68755,1.68765,12000000.0
2009-11-20 02:00:00,1.68765,1.68795,1.6874,1.68775,85400000.0
2009-11-20 02:01:00,1.68775,1.68795,1.68765,1.6878,101500000.0
2009-11-20 02:02:00,1.6878,1.68785,1.68765,1.68775,40900000.0
2009-11-20 02:03:00,1.68785,1.68785,1.6875,1.6875,60300000.0
2009-11-20 02:04:00,1.6875,1.68765,1.68735,1.68755,80700000.0
2009-11-20 02:05:00,1.68755,1.6877,1.68745,1.68765,27500000.0
2009-11-20 02:06:00,1.6877,1.68775,1.6877,1.6877,10600000.0
2009-11-20 02:07:00,1.68765,1.6878,1.68765,1.6878,11600000.0
2009-11-20 02:08:00,1.68775,1.68795,1.68775,1.68775,32600000.0
2009-11-20 02:09:00,1.6878,1.68785,1.68775,1.68785,14600000.0
2009-11-20 02:10:00,1.6879,1.6879,1.68755,1.68755,57500000.0
2009-11-20 02:11:00,1.6876,1.68775,1.6872,1.68745,174900000.0
2009-11-20 02:12:00,1.6874,1.6882,1.68735,1.6879,119000000.0
2009-11-20 02:13:00,1.6879,1.68815,1.68775,1.68775,92100000.0
2009-11-20 02:14:00,1.68775,1.68775,1.6875,1.6876,93000000.0
2009-11-20 02:15:00,1.6876,1.68765,1.6874,1.6874,41000000.0
2009-11-20 02:16:00,1.6874,1.68775,1.68735,1.6877,56200000.0
2009-11-20 02:17:00,1.6876,1.6878,1.68735,1.6875,115900000.0
2009-11-20 02:18:00,1.6875,1.68765,1.68735,1.6876,74700000.0
2009-11-20 02:19:00,1.68755,1.6876,1.6872,1.68745,69500000.0
2009-11-20 02:20:00,1.68745,1.6877,1.68725,1.68725,71400000.0
2009-11-20 02:21:00,1.6873,1.68755,1.6872,1.68755,38200000.0
2009-11-20 02:22:00,1.6876,1.68765,1.68735,1.68765,58100000.0
2009-11-20 02:23:00,1.68775,1.68775,1.6876,1.6877,32400000.0
2009-11-20 02:24:00,1.68765,1.6878,1.6876,1.68765,41800000.0
2009-11-20 02:25:00,1.6877,1.6878,1.6876,1.68775,56600000.0
2009-11-20 02:26:00,1.68775,1.688,1.68775,1.68785,58700000.0
2009-11-20 02:27:00,1.68785,1.6879,1.68755,1.68775,103700000.0
2009-11-20 02:28:00,1.68775,1.68795,1.6877,1.68775,32200000.0
2009-11-20 02:29:00,1.68775,1.68795,1.68745,1.6876,123500000.0
2009-11-20 02:30:00,1.6876,1.6877,1.68755,1.6876,104200000.0
2009-11-20 02:31:00,1.68765,1.68765,1.68755,1.68755,11200000.0
2009-11-20 02:32:00,1.6876,1.68765,1.68735,1.68735,73100000.0
2009-11-20 02:33:00,1.68735,1.68755,1.6873,1.68755,56500000.0
2009-11-20 02:34:00,1.68755,1.68765,1.68725,1.68765,79800000.0
2009-11-20 02:35:00,1.6876,1.68775,1.68755,1.68765,29000000.0
2009-11-20 02:36:00,1.6876,1.68765,1.68735,1.68745,52600000.0
2009-11-20 02:37:00,1.68745,1.6879,1.68745,1.6879,47400000.0
2009-11-20 02:38:00,1.68785,1.688,1.6873,1.68735,77800000.0
2009-11-20 02:39:00,1.6874,1.68745,1.68705,1.68725,113900000.0
2009-11-20 02:40:00,1.68725,1.6873,1.6871,1.6871,115100000.0
2009-11-20 02:41:00,1.68715,1.6874,1.6871,1.6874,56800000.0
2009-11-20 02:42:00,1.68735,1.68735,1.6871,1.68715,62200000.0
2009-11-20 02:43:00,1.68715,1.6872,1.687,1.6871,60600000.0
2009-11-20 02:44:00,1.687,1.6872,1.68685,1.68715,83300000.0
2009-11-20 02:45:00,1.6872,1.68725,1.6871,1.6871,79000000.0
2009-11-20 02:46:00,1.6871,1.6874,1.6871,1.68735,58200000.0
2009-11-20 02:47:00,1.6873,1.68745,1.68725,1.6874,54000000.0
2009-11-20 02:48:00,1.6874,1.6874,1.68725,1.68725,34800000.0
2009-11-20 02:49:00,1.68725,1.68745,1.68725,1.68725,55100000.0
2009-11-20 02:50:00,1.68725,1.68745,1.68725,1.68735,54700000.0
2009-11-20 02:51:00,1.68745,1.6875,1.68735,1.6875,34200000.0
2009-11-20 02:52:00,1.6875,1.6877,1.68745,1.68755,86100000.0
2009-11-20 02:53:00,1.68755,1.68765,1.6874,1.6875,77200000.0
2009-11-20 02:54:00,1.68745,1.6876,1.68735,1.68735,100200000.0
2009-11-20 02:55:00,1.6874,1.68785,1.6874,1.6877,124500000.0
2009-11-20 02:56:00,1.6876,1.6877,1.6874,1.6874,71500000.0
2009-11-20 02:57:00,1.6874,1.688,1.6874,1.6878,90300000.0
2009-11-20 02:58:00,1.6878,1.68795,1.6877,1.6879,94400000.0
2009-11-20 02:59:00,1.68795,1.68805,1.6878,1.6879,110700000.0
2009-11-20 03:00:00,1.68795,1.6882,1.68785,1.68785,208000000.0
2009-11-20 03:01:00,1.6878,1.68785,1.68755,1.68765,126700000.0
2009-11-20 03:02:00,1.68765,1.68785,1.68765,1.68775,49000000.0
2009-11-20 03:03:00,1.6877,1.68775,1.6876,1.68765,40800000.0
2009-11-20 03:04:00,1.6877,1.68785,1.68735,1.68785,158500000.0
2009-11-20 03:05:00,1.68785,1.6879,1.68765,1.6878,60400000.0
2009-11-20 03:06:00,1.68775,1.688,1.68735,1.68755,167800000.0
2009-11-20 03:07:00,1.68755,1.6883,1.68755,1.6881,136900000.0
2009-11-20 03:08:00,1.688,1.6883,1.68775,1.6881,165600000.0
2009-11-20 03:09:00,1.68805,1.6881,1.68775,1.68775,216900000.0
2009-11-20 03:10:00,1.68775,1.688,1.6876,1.68795,97500000.0
2009-11-20 03:11:00,1.688,1.68815,1.6878,1.68795,234400000.0
2009-11-20 03:12:00,1.68805,1.68835,1.68785,1.68795,319300000.0
2009-11-20 03:13:00,1.68795,1.688,1.68775,1.6879,65600000.0
2009-11-20 03:14:00,1.68795,1.68815,1.68785,1.68805,68900000.0
2009-11-20 03:15:00,1.68815,1.6882,1.6877,1.68785,89700000.0
2009-11-20 03:16:00,1.68785,1.68815,1.6877,1.68805,108200000.0
2009-11-20 03:17:00,1.68805,1.68815,1.68775,1.68805,77100000.0
2009-11-20 03:18:00,1.6881,1.6883,1.68805,1.6883,51100000.0
2009-11-20 03:19:00,1.68835,1.6884,1.688,1.6881,44600000.0
2009-11-20 03:20:00,1.68815,1.6884,1.688,1.68815,124200000.0
2009-11-20 03:21:00,1.68815,1.68835,1.688,1.68835,132500000.0
2009-11-20 03:22:00,1.6884,1.68845,1.6882,1.68835,176100000.0
2009-11-20 03:23:00,1.6883,1.68875,1.68825,1.6887,48000000.0
2009-11-20 03:24:00,1.6887,1.6891,1.6885,1.6888,79700000.0
2009-11-20 03:25:00,1.6887,1.68875,1.68825,1.68825,63500000.0
2009-11-20 03:26:00,1.6883,1.6885,1.6881,1.68845,79100000.0
2009-11-20 03:27:00,1.68845,1.68845,1.68835,1.68835,43300000.0
2009-11-20 03:28:00,1.68835,1.6884,1.68825,1.68835,56500000.0
2009-11-20 03:29:00,1.68835,1.6885,1.68815,1.68835,50300000.0
2009-11-20 03:30:00,1.6884,1.6886,1.6883,1.6886,87400000.0
2009-11-20 03:31:00,1.6886,1.6886,1.68835,1.6884,43900000.0
2009-11-20 03:32:00,1.6884,1.6885,1.68835,1.6885,22000000.0
2009-11-20 03:33:00,1.68845,1.6886,1.6884,1.68845,28200000.0
2009-11-20 03:34:00,1.68855,1.68855,1.68835,1.6884,40100000.0
2009-11-20 03:35:00,1.68835,1.68845,1.6883,1.6884,47400000.0
2009-11-20 03:36:00,1.68845,1.68845,1.68835,1.68845,70000000.0
2009-11-20 03:37:00,1.68845,1.6886,1.6883,1.6886,90800000.0
2009-11-20 03:38:00,1.6885,1.68865,1.6885,1.68865,92000000.0
2009-11-20 03:39:00,1.68855,1.6888,1.6885,1.6887,51100000.0
2009-11-20 03:40:00,1.6887,1.6888,1.6886,1.68875,84000000.0
2009-11-20 03:41:00,1.68875,1.6888,1.68855,1.68875,40300000.0
2009-11-20 03:42:00,1.68865,1.6887,1.68855,1.68865,18100000.0
2009-11-20 03:43:00,1.6887,1.6888,1.68855,1.68865,35200000.0
2009-11-20 03:44:00,1.68865,1.6887,1.68835,1.68835,45800000.0
2009-11-20 03:45:00,1.68835,1.6884,1.68815,1.68815,42500000.0
2009-11-20 03:46:00,1.6882,1.68845,1.6881,1.68835,63900000.0
2009-11-20 03:47:00,1.6884,1.68875,1.68835,1.68875,57900000.0
2009-11-20 03:48:00,1.68875,1.689,1.68875,1.6888,103100000.0
2009-11-20 03:49:00,1.6888,1.6889,1.68875,1.68875,21600000.0
2009-11-20 03:50:00,1.68875,1.68895,1.6885,1.68895,65900000.0
2009-11-20 03:51:00,1.68895,1.68895,1.6887,1.6887,7400000.0
2009-11-20 03:52:00,1.6887,1.6891,1.6887,1.68905,55200000.0
2009-11-20 03:53:00,1.689,1.689,1.6887,1.6887,36800000.0
2009-11-20 03:54:00,1.6887,1.6887,1.68845,1.6887,33600000.0
2009-11-20 03:55:00,1.68855,1.689,1.68855,1.68885,91200000.0
2009-11-20 03:56:00,1.68885,1.6889,1.68865,1.6888,66000000.0
2009-11-20 03:57:00,1.68875,1.6889,1.6887,1.6889,79600000.0
2009-11-20 03:58:00,1.68885,1.6889,1.6887,1.6889,41000000.0
2009-11-20 03:59:00,1.6888,1.6889,1.6886,1.6887,25000000.0
2009-11-20 04:00:00,1.6887,1.68885,1.68855,1.6886,45600000.0
2009-11-20 04:01:00,1.68865,1.68875,1.6885,1.6886,59800000.0
2009-11-20 04:02:00,1.68865,1.6887,1.6884,1.68855,78200000.0
2009-11-20 04:03:00,1.68865,1.68865,1.6883,1.6883,51900000.0
2009-11-20 04:04:00,1.6883,1.68845,1.6883,1.6884,12200000.0
2009-11-20 04:05:00,1.68835,1.6886,1.68835,1.68855,51100000.0
2009-11-20 04:06:00,1.6886,1.68885,1.68855,1.68855,142600000.0
2009-11-20 04:07:00,1.6886,1.68885,1.68855,1.68885,71200000.0
2009-11-20 04:08:00,1.68885,1.689,1.6887,1.6889,25800000.0
2009-11-20 04:09:00,1.6889,1.68895,1.68885,1.6889,59500000.0
2009-11-20 04:10:00,1.6888,1.68885,1.6887,1.6888,35500000.0
2009-11-20 04:11:00,1.6888,1.6889,1.68835,1.68835,89700000.0
2009-11-20 04:12:00,1.68845,1.68855,1.68825,1.68835,57700000.0
2009-11-20 04:13:00,1.68825,1.6889,1.68825,1.6887,121100000.0
2009-11-20 04:14:00,1.6887,1.6887,1.68785,1.6879,90700000.0
2009-11-20 04:15:00,1.6879,1.6881,1.68785,1.68785,62000000.0
2009-11-20 04:16:00,1.6879,1.68815,1.6878,1.688,81400000.0
2009-11-20 04:17:00,1.68795,1.6883,1.6879,1.68815,103700000.0
2009-11-20 04:18:00,1.68815,1.6883,1.6879,1.6879,59300000.0
2009-11-20 04:19:00,1.68785,1.6881,1.68775,1.688,58600000.0
2009-11-20 04:20:00,1.688,1.6881,1.6879,1.68795,28500000.0
2009-11-20 04:21:00,1.6879,1.688,1.68775,1.688,82300000.0
2009-11-20 04:22:00,1.68795,1.6881,1.68785,1.688,50200000.0
2009-11-20 04:23:00,1.688,1.68815,1.688,1.68815,16400000.0
2009-11-20 04:24:00,1.6881,1.68815,1.68805,1.68815,29200000.0
2009-11-20 04:25:00,1.6881,1.6882,1.6879,1.68815,63200000.0
2009-11-20 04:26:00,1.68815,1.68815,1.68775,1.68775,21600000.0
2009-11-20 04:27:00,1.68775,1.68775,1.68765,1.6877,23000000.0
2009-11-20 04:28:00,1.6877,1.6877,1.68765,1.68765,11100000.0
2009-11-20 04:29:00,1.6877,1.6877,1.6877,1.6877,12400000.0
2009-11-20 04:30:00,1.6877,1.6877,1.6873,1.68735,29500000.0
2009-11-20 04:31:00,1.6873,1.6873,1.68725,1.68725,26700000.0
2009-11-20 04:32:00,1.6872,1.6874,1.68715,1.6874,57100000.0
2009-11-20 04:33:00,1.6874,1.68745,1.68725,1.68745,74800000.0
2009-11-20 04:34:00,1.6875,1.68755,1.6874,1.68745,33900000.0
2009-11-20 04:35:00,1.6875,1.68755,1.68725,1.6875,109600000.0
2009-11-20 04:36:00,1.68745,1.6876,1.68745,1.68755,43900000.0
2009-11-20 04:37:00,1.6876,1.68775,1.68755,1.68765,49400000.0
2009-11-20 04:38:00,1.6876,1.6878,1.6876,1.6877,137800000.0
2009-11-20 04:39:00,1.68765,1.68785,1.68765,1.6878,84000000.0
2009-11-20 04:40:00,1.68785,1.6879,1.6878,1.68785,52500000.0
2009-11-20 04:41:00,1.68785,1.68785,1.6878,1.68785,21300000.0
2009-11-20 04:42:00,1.68785,1.6879,1.68775,1.68785,42300000.0
2009-11-20 04:43:00,1.6879,1.688,1.68785,1.68795,17500000.0
2009-11-20 04:44:00,1.688,1.68805,1.68785,1.688,38700000.0
2009-11-20 04:45:00,1.688,1.6881,1.68795,1.68795,27900000.0
2009-11-20 04:46:00,1.68795,1.68825,1.68795,1.6882,33400000.0
2009-11-20 04:47:00,1.68825,1.68825,1.6879,1.68795,95000000.0
2009-11-20 04:48:00,1.68795,1.688,1.68785,1.688,35900000.0
2009-11-20 04:49:00,1.68805,1.6881,1.68785,1.68805,25500000.0
2009-11-20 04:50:00,1.6881,1.68815,1.68795,1.68795,14200000.0
2009-11-20 04:51:00,1.688,1.68805,1.688,1.68805,9000000.0
2009-11-20 04:52:00,1.68805,1.68805,1.68785,1.6879,30200000.0
2009-11-20 04:53:00,1.68795,1.68795,1.68785,1.68785,4000000.0
2009-11-20 04:54:00,1.68785,1.68795,1.68785,1.68795,6600000.0
2009-11-20 04:55:00,1.688,1.6881,1.68795,1.68795,26200000.0
2009-11-20 04:56:00,1.68795,1.688,1.6879,1.68795,15800000.0
2009-11-20 04:57:00,1.68795,1.688,1.6879,1.6879,17200000.0
2009-11-20 04:58:00,1.68795,1.68805,1.68785,1.68805,35400000.0
2009-11-20 04:59:00,1.688,1.688,1.68775,1.688,39100000.0
2009-11-20 05:00:00,1.68795,1.68795,1.6877,1.68775,47600000.0
2009-11-20 05:01:00,1.68775,1.688,1.68775,1.688,56500000.0
2009-11-20 05:02:00,1.68795,1.68805,1.6879,1.68795,86200000.0
2009-11-20 05:03:00,1.688,1.68805,1.68795,1.68795,46000000.0
2009-11-20 05:04:00,1.688,1.68825,1.688,1.68805,54100000.0
2009-11-20 05:05:00,1.68805,1.6883,1.68775,1.6878,67800000.0
2009-11-20 05:06:00,1.6878,1.68795,1.6877,1.68775,81400000.0
2009-11-20 05:07:00,1.68775,1.68785,1.6877,1.6878,35000000.0
2009-11-20 05:08:00,1.68785,1.6879,1.6877,1.6879,33000000.0
2009-11-20 05:09:00,1.6879,1.6881,1.68775,1.6878,40700000.0
2009-11-20 05:10:00,1.6878,1.6879,1.68775,1.68775,52600000.0
2009-11-20 05:11:00,1.6878,1.6879,1.68775,1.6879,27000000.0
2009-11-20 05:12:00,1.688,1.68815,1.68775,1.68805,95400000.0
2009-11-20 05:13:00,1.6881,1.68825,1.68805,1.68815,22500000.0
2009-11-20 05:14:00,1.6882,1.68825,1.6881,1.68815,144200000.0
2009-11-20 05:15:00,1.68815,1.68825,1.68795,1.68795,49700000.0
2009-11-20 05:16:00,1.688,1.68805,1.68765,1.68785,108700000.0
2009-11-20 05:17:00,1.68785,1.68795,1.68775,1.68795,51600000.0
2009-11-20 05:18:00,1.688,1.68805,1.6878,1.68795,26000000.0
2009-11-20 05:19:00,1.68785,1.688,1.68785,1.68795,53300000.0
2009-11-20 05:20:00,1.68795,1.68815,1.6879,1.68795,120500000.0
2009-11-20 05:21:00,1.68795,1.68815,1.68755,1.6878,188500000.0
2009-11-20 05:22:00,1.6878,1.68785,1.6876,1.6877,30500000.0
2009-11-20 05:23:00,1.6877,1.68785,1.68765,1.68765,37000000.0
2009-11-20 05:24:00,1.6877,1.68775,1.6875,1.6877,45400000.0
2009-11-20 05:25:00,1.68765,1.6878,1.6876,1.68775,25600000.0
2009-11-20 05:26:00,1.6877,1.688,1.68765,1.6879,45400000.0
2009-11-20 05:27:00,1.6879,1.688,1.6878,1.6879,30800000.0
2009-11-20 05:28:00,1.6879,1.68815,1.68785,1.6879,51200000.0
2009-11-20 05:29:00,1.6879,1.688,1.68775,1.6878,37000000.0
2009-11-20 05:30:00,1.6878,1.68805,1.68765,1.6879,86000000.0
2009-11-20 05:31:00,1.6879,1.68805,1.68765,1.6877,40200000.0
2009-11-20 05:32:00,1.6876,1.68775,1.6876,1.68765,26200000.0
2009-11-20 05:33:00,1.6876,1.6878,1.6876,1.68765,32400000.0
2009-11-20 05:34:00,1.68765,1.6877,1.68755,1.6877,28000000.0
2009-11-20 05:35:00,1.68765,1.6877,1.68745,1.68755,90800000.0
2009-11-20 05:36:00,1.6876,1.68775,1.6875,1.68775,84100000.0
2009-11-20 05:37:00,1.68775,1.68775,1.68765,1.68765,52200000.0
2009-11-20 05:38:00,1.6877,1.6878,1.6876,1.68765,29600000.0
2009-11-20 05:39:00,1.6876,1.68765,1.68755,1.68765,27500000.0
2009-11-20 05:40:00,1.6876,1.68765,1.68745,1.6875,68400000.0
2009-11-20 05:41:00,1.6875,1.68765,1.68745,1.68765,56000000.0
2009-11-20 05:42:00,1.68765,1.68765,1.68735,1.68735,59600000.0
2009-11-20 05:43:00,1.6874,1.68755,1.68735,1.6875,49200000.0
2009-11-20 05:44:00,1.6875,1.68755,1.68745,1.6875,7600000.0
2009-11-20 05:45:00,1.6875,1.68755,1.68725,1.68735,63400000.0
2009-11-20 05:46:00,1.6873,1.6875,1.68725,1.68745,41800000.0
2009-11-20 05:47:00,1.6875,1.6876,1.68735,1.68735,22800000.0
2009-11-20 05:48:00,1.68735,1.68745,1.68735,1.68745,12200000.0
2009-11-20 05:49:00,1.68745,1.6875,1.68745,1.68745,31000000.0
2009-11-20 05:50:00,1.68745,1.6877,1.68735,1.6877,45000000.0
2009-11-20 05:51:00,1.6877,1.68775,1.68745,1.68755,59400000.0
2009-11-20 05:52:00,1.6875,1.68755,1.68745,1.6875,65300000.0
2009-11-20 05:53:00,1.6875,1.68755,1.68745,1.68755,37400000.0
2009-11-20 05:54:00,1.6876,1.68765,1.6875,1.68755,58400000.0
2009-11-20 05:55:00,1.6876,1.68795,1.68755,1.6879,60800000.0
2009-11-20 05:56:00,1.6879,1.688,1.68755,1.6878,89200000.0
2009-11-20 05:57:00,1.68775,1.6878,1.68765,1.6877,52800000.0
2009-11-20 05:58:00,1.68775,1.6881,1.6876,1.6877,102200000.0
2009-11-20 05:59:00,1.68765,1.68775,1.6872,1.6874,86000000.0
2009-11-20 06:00:00,1.68745,1.68785,1.68745,1.68765,52800000.0
2009-11-20 06:01:00,1.6877,1.68775,1.6874,1.6876,75400000.0
2009-11-20 06:02:00,1.6875,1.6876,1.68725,1.68725,38000000.0
2009-11-20 06:03:00,1.68725,1.68745,1.68725,1.6873,44500000.0
2009-11-20 06:04:00,1.68725,1.68735,1.6871,1.6873,34000000.0
2009-11-20 06:05:00,1.6873,1.6873,1.6871,1.68715,68000000.0
2009-11-20 06:06:00,1.6871,1.68725,1.68705,1.68725,62400000.0
2009-11-20 06:07:00,1.68725,1.68735,1.68705,1.68725,117400000.0
2009-11-20 06:08:00,1.68715,1.68745,1.68715,1.6873,100200000.0
2009-11-20 06:09:00,1.68735,1.6877,1.6873,1.6876,102800000.0
2009-11-20 06:10:00,1.6876,1.6877,1.6875,1.6876,58600000.0
2009-11-20 06:11:00,1.6876,1.68765,1.68755,1.68765,38800000.0
2009-11-20 06:12:00,1.6877,1.6877,1.6873,1.6873,49200000.0
2009-11-20 06:13:00,1.6874,1.68755,1.6874,1.68755,35000000.0
2009-11-20 06:14:00,1.68755,1.68765,1.68725,1.6873,73400000.0
2009-11-20 06:15:00,1.68735,1.6876,1.68735,1.6874,58200000.0
2009-11-20 06:16:00,1.6874,1.68745,1.6872,1.68725,77200000.0
2009-11-20 06:17:00,1.6873,1.6873,1.68705,1.68715,70000000.0
2009-11-20 06:18:00,1.6872,1.6872,1.687,1.68715,54000000.0
2009-11-20 06:19:00,1.6871,1.6872,1.68705,1.6872,41600000.0
2009-11-20 06:20:00,1.6872,1.68725,1.687,1.68715,25000000.0
2009-11-20 06:21:00,1.68715,1.68725,1.68695,1.68725,87500000.0
2009-11-20 06:22:00,1.6872,1.68725,1.68665,1.68685,81000000.0
2009-11-20 06:23:00,1.68685,1.687,1.6868,1.68695,102000000.0
2009-11-20 06:24:00,1.68695,1.6871,1.6869,1.687,87400000.0
2009-11-20 06:25:00,1.687,1.6871,1.6868,1.6871,52000000.0
2009-11-20 06:26:00,1.687,1.68725,1.68695,1.6871,59700000.0
2009-11-20 06:27:00,1.68715,1.6874,1.68695,1.68735,96500000.0
2009-11-20 06:28:00,1.68725,1.6874,1.6872,1.6872,95000000.0
2009-11-20 06:29:00,1.68725,1.68735,1.68725,1.68735,44000000.0
2009-11-20 06:30:00,1.68725,1.6874,1.68695,1.68705,66100000.0
2009-11-20 06:31:00,1.68705,1.68745,1.68705,1.6872,75600000.0
2009-11-20 06:32:00,1.68725,1.68725,1.6871,1.68725,48200000.0
2009-11-20 06:33:00,1.68725,1.68735,1.6872,1.6873,64200000.0
2009-11-20 06:34:00,1.68735,1.6877,1.68735,1.68745,100400000.0
2009-11-20 06:35:00,1.6875,1.68775,1.68735,1.68755,76400000.0
2009-11-20 06:36:00,1.68755,1.68765,1.68745,1.6875,46800000.0
2009-11-20 06:37:00,1.6875,1.68755,1.68745,1.6875,28000000.0
2009-11-20 06:38:00,1.6875,1.6875,1.6874,1.68745,33600000.0
2009-11-20 06:39:00,1.6875,1.6876,1.6874,1.6875,49200000.0
2009-11-20 06:40:00,1.68755,1.6877,1.6872,1.6873,72400000.0
2009-11-20 06:41:00,1.6872,1.68725,1.6871,1.68715,65900000.0
2009-11-20 06:42:00,1.68715,1.68745,1.6871,1.6872,75600000.0
2009-11-20 06:43:00,1.68715,1.6875,1.68715,1.68715,45000000.0
2009-11-20 06:44:00,1.6872,1.68735,1.68715,1.68735,100900000.0
2009-11-20 06:45:00,1.68715,1.68715,1.6869,1.6871,62400000.0
2009-11-20 06:46:00,1.68705,1.6874,1.687,1.68735,69200000.0
2009-11-20 06:47:00,1.68735,1.6874,1.68725,1.6874,34900000.0
2009-11-20 06:48:00,1.6873,1.6874,1.6872,1.68735,38200000.0
2009-11-20 06:49:00,1.68735,1.6874,1.6873,1.6874,35000000.0
2009-11-20 06:50:00,1.68735,1.68755,1.6873,1.6874,90200000.0
2009-11-20 06:51:00,1.6874,1.68755,1.6874,1.6874,42900000.0
2009-11-20 06:52:00,1.6875,1.6875,1.68745,1.6875,27400000.0
2009-11-20 06:53:00,1.68745,1.68765,1.6872,1.6873,37900000.0
2009-11-20 06:54:00,1.6874,1.68745,1.6873,1.68745,70200000.0
2009-11-20 06:55:00,1.6874,1.68745,1.68725,1.6873,63300000.0
2009-11-20 06:56:00,1.6873,1.6876,1.6873,1.6876,36800000.0
2009-11-20 06:57:00,1.6876,1.68795,1.6874,1.68785,62600000.0
2009-11-20 06:58:00,1.6878,1.68785,1.6875,1.6875,27000000.0
2009-11-20 06:59:00,1.6875,1.68775,1.68745,1.68765,96200000.0
2009-11-20 07:00:00,1.68765,1.6886,1.68755,1.6886,55600000.0
2009-11-20 07:01:00,1.6886,1.68875,1.68845,1.6886,164100000.0
2009-11-20 07:02:00,1.6886,1.68875,1.68845,1.6885,104400000.0
2009-11-20 07:03:00,1.68845,1.6886,1.68835,1.68855,107800000.0
2009-11-20 07:04:00,1.6886,1.6887,1.68855,1.6886,45200000.0
2009-11-20 07:05:00,1.6887,1.68875,1.68855,1.6887,72600000.0
2009-11-20 07:06:00,1.6887,1.6887,1.68825,1.6883,82500000.0
2009-11-20 07:07:00,1.6883,1.6888,1.6883,1.6887,72400000.0
2009-11-20 07:08:00,1.6887,1.6888,1.6886,1.6888,21200000.0
2009-11-20 07:09:00,1.68885,1.68885,1.6887,1.6887,16400000.0
2009-11-20 07:10:00,1.68865,1.6888,1.68865,1.6888,23600000.0
2009-11-20 07:11:00,1.6887,1.68875,1.6886,1.68875,32600000.0
2009-11-20 07:12:00,1.6887,1.68875,1.6886,1.6886,118200000.0
2009-11-20 07:13:00,1.6886,1.689,1.68855,1.6889,91300000.0
2009-11-20 07:14:00,1.6888,1.68895,1.6886,1.68885,86900000.0
2009-11-20 07:15:00,1.6889,1.6889,1.6887,1.6888,29200000.0
2009-11-20 07:16:00,1.68875,1.6889,1.68875,1.68885,24900000.0
2009-11-20 07:17:00,1.68885,1.68885,1.6885,1.6886,51300000.0
2009-11-20 07:18:00,1.68855,1.68905,1.68855,1.689,126700000.0
2009-11-20 07:19:00,1.689,1.689,1.6888,1.68885,78300000.0
2009-11-20 07:20:00,1.68885,1.689,1.68885,1.68895,57400000.0
2009-11-20 07:21:00,1.6889,1.68915,1.68875,1.6891,72200000.0
2009-11-20 07:22:00,1.6891,1.6891,1.689,1.68905,37200000.0
2009-11-20 07:23:00,1.68905,1.6891,1.68905,1.6891,5000000.0
2009-11-20 07:24:00,1.6891,1.68915,1.6891,1.6891,5000000.0
2009-11-20 07:25:00,1.68915,1.68915,1.689,1.68905,59000000.0
2009-11-20 07:26:00,1.68905,1.68905,1.6889,1.689,81500000.0
2009-11-20 07:27:00,1.68905,1.6892,1.68905,1.6892,108600000.0
2009-11-20 07:28:00,1.68925,1.6894,1.689,1.6891,64800000.0
2009-11-20 07:29:00,1.689,1.6891,1.68885,1.6889,79100000.0
2009-11-20 07:30:00,1.68895,1.68905,1.68875,1.689,68100000.0
2009-11-20 07:31:00,1.689,1.68925,1.68895,1.68895,119400000.0
2009-11-20 07:32:00,1.689,1.689,1.68885,1.6889,46400000.0
2009-11-20 07:33:00,1.6889,1.6889,1.68885,1.68885,15800000.0
2009-11-20 07:34:00,1.68885,1.68895,1.68885,1.6889,45400000.0
2009-11-20 07:35:00,1.6889,1.6892,1.6889,1.6892,118500000.0
2009-11-20 07:36:00,1.6892,1.6894,1.6891,1.6891,63300000.0
2009-11-20 07:37:00,1.6892,1.6893,1.689,1.689,67200000.0
2009-11-20 07:38:00,1.689,1.68915,1.689,1.689,29800000.0
2009-11-20 07:39:00,1.6891,1.68935,1.6891,1.68915,76800000.0
2009-11-20 07:40:00,1.68915,1.68935,1.68915,1.68935,81400000.0
2009-11-20 07:41:00,1.68925,1.68935,1.6891,1.68915,51800000.0
2009-11-20 07:42:00,1.68915,1.68925,1.68915,1.68915,35000000.0
2009-11-20 07:43:00,1.68915,1.6892,1.68885,1.6889,54800000.0
2009-11-20 07:44:00,1.68895,1.6891,1.6888,1.6889,44900000.0
2009-11-20 07:45:00,1.6889,1.689,1.6889,1.68895,25000000.0
2009-11-20 07:46:00,1.68895,1.68905,1.6888,1.6889,55800000.0
2009-11-20 07:47:00,1.68895,1.68925,1.68895,1.6892,69100000.0
2009-11-20 07:48:00,1.68915,1.68945,1.68915,1.6894,62800000.0
2009-11-20 07:49:00,1.68935,1.68935,1.68915,1.6893,67700000.0
2009-11-20 07:50:00,1.6892,1.6893,1.6889,1.689,72400000.0
2009-11-20 07:51:00,1.689,1.6891,1.68895,1.68895,66700000.0
2009-11-20 07:52:00,1.68905,1.6891,1.6888,1.68885,72300000.0
2009-11-20 07:53:00,1.6889,1.6889,1.6887,1.6888,60000000.0
2009-11-20 07:54:00,1.6888,1.689,1.68875,1.68885,64200000.0
2009-11-20 07:55:00,1.6889,1.689,1.6888,1.689,40300000.0
2009-11-20 07:56:00,1.68905,1.68915,1.689,1.68905,24600000.0
2009-11-20 07:57:00,1.689,1.689,1.689,1.689,4400000.0
2009-11-20 07:58:00,1.6891,1.68915,1.6889,1.6889,39800000.0
2009-11-20 07:59:00,1.68895,1.68905,1.68895,1.68905,21000000.0
2009-11-20 08:00:00,1.68905,1.68905,1.6889,1.68895,62800000.0
2009-11-20 08:01:00,1.68895,1.6891,1.6889,1.68895,42200000.0
2009-11-20 08:02:00,1.6889,1.68895,1.6889,1.6889,18800000.0
2009-11-20 08:03:00,1.689,1.68905,1.68885,1.68885,56200000.0
2009-11-20 08:04:00,1.6889,1.6889,1.6888,1.6888,52000000.0
2009-11-20 08:05:00,1.6888,1.68905,1.6888,1.6889,63400000.0
2009-11-20 08:06:00,1.68885,1.6889,1.68885,1.6889,15800000.0
2009-11-20 08:07:00,1.68885,1.6889,1.68885,1.6889,41600000.0
2009-11-20 08:08:00,1.6889,1.689,1.68885,1.6889,59200000.0
2009-11-20 08:09:00,1.68885,1.689,1.6888,1.68885,38800000.0
2009-11-20 08:10:00,1.68875,1.6888,1.6887,1.6888,8200000.0
2009-11-20 08:11:00,1.68875,1.689,1.68875,1.68895,31300000.0
2009-11-20 08:12:00,1.68895,1.68895,1.68885,1.68885,5600000.0
2009-11-20 08:13:00,1.68885,1.68905,1.68865,1.6887,70000000.0
2009-11-20 08:14:00,1.68865,1.68885,1.68835,1.68855,107400000.0
2009-11-20 08:15:00,1.68865,1.68875,1.68825,1.68835,89800000.0
2009-11-20 08:16:00,1.68835,1.68835,1.6876,1.68795,58800000.0
2009-11-20 08:17:00,1.68795,1.688,1.6879,1.6879,47400000.0
2009-11-20 08:18:00,1.68795,1.68795,1.68775,1.6878,40900000.0
2009-11-20 08:19:00,1.6878,1.6879,1.68775,1.68775,47800000.0
2009-11-20 08:20:00,1.68775,1.68775,1.68745,1.68745,62600000.0
2009-11-20 08:21:00,1.6874,1.68755,1.6874,1.6875,28000000.0
2009-11-20 08:22:00,1.68745,1.6875,1.68725,1.68735,62900000.0
2009-11-20 08:23:00,1.6874,1.68745,1.68725,1.6874,60000000.0
2009-11-20 08:24:00,1.6874,1.6874,1.6868,1.68685,53200000.0
2009-11-20 08:25:00,1.6868,1.68695,1.68665,1.6868,80500000.0
2009-11-20 08:26:00,1.6867,1.6868,1.68655,1.6867,69000000.0
2009-11-20 08:27:00,1.68665,1.68665,1.68625,1.6864,73300000.0
2009-11-20 08:28:00,1.68635,1.68645,1.68615,1.68615,73700000.0
2009-11-20 08:29:00,1.68615,1.6862,1.68575,1.686,134500000.0
2009-11-20 08:30:00,1.686,1.68605,1.68545,1.68555,88100000.0
2009-11-20 08:31:00,1.6856,1.6857,1.6854,1.6854,81300000.0
2009-11-20 08:32:00,1.6854,1.68565,1.68525,1.6855,52000000.0
2009-11-20 08:33:00,1.6855,1.68565,1.68525,1.6856,117900000.0
2009-11-20 08:34:00,1.6856,1.6857,1.6855,1.6856,106000000.0
2009-11-20 08:35:00,1.6857,1.6859,1.68555,1.6857,154200000.0
2009-11-20 08:36:00,1.6857,1.68585,1.6856,1.6858,63800000.0
2009-11-20 08:37:00,1.6858,1.6858,1.68545,1.68555,79400000.0
2009-11-20 08:38:00,1.68555,1.6857,1.68535,1.6856,109000000.0
2009-11-20 08:39:00,1.68565,1.6858,1.68555,1.6858,70200000.0
2009-11-20 08:40:00,1.6858,1.68585,1.68545,1.68575,83500000.0
2009-11-20 08:41:00,1.68575,1.6859,1.6854,1.6856,66200000.0
2009-11-20 08:42:00,1.6856,1.68565,1.68505,1.6851,123200000.0
2009-11-20 08:43:00,1.6851,1.6856,1.6851,1.68535,111600000.0
2009-11-20 08:44:00,1.68535,1.68595,1.6853,1.6857,162500000.0
2009-11-20 08:45:00,1.68585,1.6859,1.6855,1.68585,133200000.0
2009-11-20 08:46:00,1.68585,1.6861,1.6857,1.6861,112300000.0
2009-11-20 08:47:00,1.6861,1.68635,1.6859,1.68615,137900000.0
2009-11-20 08:48:00,1.6862,1.6862,1.68595,1.68605,96000000.0
2009-11-20 08:49:00,1.686,1.6863,1.6859,1.6863,69100000.0
2009-11-20 08:50:00,1.68635,1.68655,1.6863,1.6864,64400000.0
2009-11-20 08:51:00,1.6864,1.68645,1.6863,1.6864,35000000.0
2009-11-20 08:52:00,1.6864,1.68645,1.68625,1.68645,57800000.0
2009-11-20 08:53:00,1.6864,1.68645,1.68625,1.6864,61600000.0
2009-11-20 08:54:00,1.6864,1.68645,1.68625,1.68635,82600000.0
2009-11-20 08:55:00,1.68635,1.6866,1.68635,1.68655,55800000.0
2009-11-20 08:56:00,1.6865,1.6867,1.68635,1.6864,86200000.0
2009-11-20 08:57:00,1.68635,1.68645,1.6863,1.68645,50400000.0
2009-11-20 08:58:00,1.6865,1.6865,1.6864,1.6865,35700000.0
2009-11-20 08:59:00,1.68655,1.68665,1.68655,1.68665,52800000.0
2009-11-20 09:00:00,1.68665,1.68665,1.6863,1.6863,85400000.0
2009-11-20 09:01:00,1.6863,1.68655,1.6863,1.6865,85000000.0
2009-11-20 09:02:00,1.68645,1.6865,1.686,1.686,55400000.0
2009-11-20 09:03:00,1.686,1.68635,1.686,1.6862,128700000.0
2009-11-20 09:04:00,1.6862,1.6864,1.686,1.686,114400000.0
2009-11-20 09:05:00,1.68605,1.68625,1.6859,1.686,103200000.0
2009-11-20 09:06:00,1.686,1.68615,1.68575,1.68595,118600000.0
2009-11-20 09:07:00,1.68595,1.6861,1.68585,1.6859,81700000.0
2009-11-20 09:08:00,1.6859,1.686,1.68555,1.68555,100300000.0
2009-11-20 09:09:00,1.68555,1.68575,1.68545,1.6857,128800000.0
2009-11-20 09:10:00,1.68565,1.68615,1.68565,1.686,160600000.0
2009-11-20 09:11:00,1.686,1.6861,1.6858,1.68605,108600000.0
2009-11-20 09:12:00,1.68605,1.68625,1.68585,1.6862,94000000.0
2009-11-20 09:13:00,1.68615,1.6864,1.68605,1.68615,91800000.0
2009-11-20 09:14:00,1.68615,1.6866,1.68615,1.68655,112700000.0
2009-11-20 09:15:00,1.6865,1.6867,1.6864,1.6866,121600000.0
2009-11-20 09:16:00,1.68665,1.6869,1.68665,1.6867,151600000.0
2009-11-20 09:17:00,1.6867,1.6872,1.6866,1.68695,131000000.0
2009-11-20 09:18:00,1.68695,1.68705,1.68665,1.6868,134400000.0
2009-11-20 09:19:00,1.6868,1.68705,1.68665,1.68695,142200000.0
2009-11-20 09:20:00,1.68695,1.68695,1.68635,1.6865,155800000.0
2009-11-20 09:21:00,1.6865,1.68675,1.68635,1.68645,142200000.0
2009-11-20 09:22:00,1.6864,1.68645,1.68605,1.68625,158500000.0
2009-11-20 09:23:00,1.68625,1.6865,1.6861,1.6865,105300000.0
2009-11-20 09:24:00,1.6864,1.6866,1.6859,1.68605,109200000.0
2009-11-20 09:25:00,1.6861,1.68625,1.68595,1.6862,110700000.0
2009-11-20 09:26:00,1.68615,1.6864,1.6861,1.6863,151200000.0
2009-11-20 09:27:00,1.68625,1.68635,1.68595,1.686,243800000.0
2009-11-20 09:28:00,1.68605,1.6864,1.6859,1.68605,125300000.0
2009-11-20 09:29:00,1.68605,1.68615,1.68595,1.686,59800000.0
2009-11-20 09:30:00,1.686,1.68655,1.68595,1.68625,116900000.0
2009-11-20 09:31:00,1.68625,1.68625,1.6857,1.68595,163800000.0
2009-11-20 09:32:00,1.68595,1.68595,1.6854,1.68585,175200000.0
2009-11-20 09:33:00,1.68585,1.68585,1.6854,1.68575,138800000.0
2009-11-20 09:34:00,1.6858,1.6859,1.6857,1.68575,35700000.0
2009-11-20 09:35:00,1.6857,1.6857,1.6849,1.68495,107600000.0
2009-11-20 09:36:00,1.68495,1.6853,1.6849,1.68525,155300000.0
2009-11-20 09:37:00,1.68525,1.68585,1.68515,1.68585,138400000.0
2009-11-20 09:38:00,1.68585,1.6863,1.68585,1.686,143700000.0
2009-11-20 09:39:00,1.686,1.6863,1.6855,1.68565,212500000.0
2009-11-20 09:40:00,1.6856,1.68635,1.68555,1.6863,169400000.0
2009-11-20 09:41:00,1.6863,1.6863,1.68575,1.6859,172500000.0
2009-11-20 09:42:00,1.68595,1.68615,1.68565,1.6858,259700000.0
2009-11-20 09:43:00,1.6858,1.68635,1.6858,1.6863,186400000.0
2009-11-20 09:44:00,1.68635,1.68645,1.68615,1.6862,162200000.0
2009-11-20 09:45:00,1.6862,1.687,1.68605,1.6869,206100000.0
2009-11-20 09:46:00,1.6869,1.68695,1.6865,1.68665,155700000.0
2009-11-20 09:47:00,1.68665,1.6868,1.68635,1.6867,118200000.0
2009-11-20 09:48:00,1.68675,1.68685,1.68665,1.68685,45400000.0
2009-11-20 09:49:00,1.6868,1.68685,1.6865,1.6865,89700000.0
2009-11-20 09:50:00,1.6865,1.68655,1.68625,1.68645,91600000.0
2009-11-20 09:51:00,1.6864,1.68645,1.6863,1.68635,69000000.0
2009-11-20 09:52:00,1.68635,1.68665,1.6863,1.68635,104600000.0
2009-11-20 09:53:00,1.68635,1.6864,1.68625,1.68625,92000000.0
2009-11-20 09:54:00,1.68625,1.68625,1.6859,1.68595,77400000.0
2009-11-20 09:55:00,1.68605,1.68635,1.686,1.68625,155400000.0
2009-11-20 09:56:00,1.68625,1.68645,1.6859,1.6864,174600000.0
2009-11-20 09:57:00,1.68645,1.68705,1.68645,1.687,104000000.0
2009-11-20 09:58:00,1.6869,1.687,1.6864,1.6865,146000000.0
2009-11-20 09:59:00,1.68655,1.68665,1.6863,1.68645,98100000.0
2009-11-20 10:00:00,1.68645,1.68665,1.68595,1.68595,165400000.0
2009-11-20 10:01:00,1.686,1.68615,1.6853,1.6853,173300000.0
2009-11-20 10:02:00,1.6853,1.68545,1.6852,1.6853,109400000.0
2009-11-20 10:03:00,1.68525,1.68535,1.6845,1.68455,183700000.0
2009-11-20 10:04:00,1.6846,1.68485,1.6845,1.68485,206400000.0
2009-11-20 10:05:00,1.68485,1.685,1.68455,1.6846,171600000.0
2009-11-20 10:06:00,1.6846,1.685,1.6845,1.6848,240600000.0
2009-11-20 10:07:00,1.68475,1.68525,1.68455,1.68485,297900000.0
2009-11-20 10:08:00,1.68485,1.6855,1.68485,1.685,269600000.0
2009-11-20 10:09:00,1.685,1.6853,1.68495,1.68505,246600000.0
2009-11-20 10:10:00,1.6851,1.68535,1.6849,1.68535,337900000.0
2009-11-20 10:11:00,1.68535,1.6854,1.68515,1.68525,195200000.0
2009-11-20 10:12:00,1.68525,1.6854,1.6852,1.6854,143800000.0
2009-11-20 10:13:00,1.6854,1.68565,1.68525,1.6856,157900000.0
2009-11-20 10:14:00,1.6856,1.6858,1.68545,1.68565,249400000.0
2009-11-20 10:15:00,1.6856,1.68595,1.68545,1.6857,260700000.0
2009-11-20 10:16:00,1.68565,1.6857,1.6852,1.68525,274200000.0
2009-11-20 10:17:00,1.68525,1.6855,1.68515,1.6852,172900000.0
2009-11-20 10:18:00,1.6852,1.6857,1.6852,1.68555,220100000.0
2009-11-20 10:19:00,1.68555,1.6858,1.68545,1.6858,99600000.0
2009-11-20 10:20:00,1.6857,1.68625,1.68555,1.6861,305600000.0
2009-11-20 10:21:00,1.68605,1.68615,1.6858,1.6859,220800000.0
2009-11-20 10:22:00,1.6859,1.6861,1.68585,1.68585,195500000.0
2009-11-20 10:23:00,1.68585,1.68595,1.68525,1.68585,305500000.0
2009-11-20 10:24:00,1.68585,1.68595,1.68565,1.68595,206800000.0
2009-11-20 10:25:00,1.68595,1.68605,1.68575,1.68585,195300000.0
2009-11-20 10:26:00,1.68585,1.6863,1.68585,1.68595,190400000.0
2009-11-20 10:27:00,1.6859,1.686,1.6852,1.68535,182000000.0
2009-11-20 10:28:00,1.68535,1.6856,1.68525,1.68555,196900000.0
2009-11-20 10:29:00,1.68555,1.68565,1.68535,1.6855,139000000.0
2009-11-20 10:30:00,1.6855,1.6856,1.68545,1.6856,81700000.0
2009-11-20 10:31:00,1.68555,1.6858,1.68555,1.68575,162700000.0
2009-11-20 10:32:00,1.68575,1.6858,1.68555,1.68555,127800000.0
2009-11-20 10:33:00,1.68555,1.68555,1.6851,1.6851,91700000.0
2009-11-20 10:34:00,1.6851,1.6851,1.68455,1.68465,244300000.0
2009-11-20 10:35:00,1.6847,1.6852,1.6847,1.6851,126400000.0
2009-11-20 10:36:00,1.68505,1.6851,1.6847,1.6849,167600000.0
2009-11-20 10:37:00,1.68495,1.68505,1.68475,1.68475,162500000.0
2009-11-20 10:38:00,1.68475,1.6848,1.68455,1.6846,90500000.0
2009-11-20 10:39:00,1.68465,1.68495,1.68455,1.68455,188200000.0
2009-11-20 10:40:00,1.6845,1.6847,1.68425,1.6845,223400000.0
2009-11-20 10:41:00,1.6846,1.6849,1.68415,1.6843,311100000.0
2009-11-20 10:42:00,1.68435,1.68495,1.6843,1.68475,335600000.0
2009-11-20 10:43:00,1.6848,1.68525,1.6845,1.68475,373700000.0
2009-11-20 10:44:00,1.6848,1.685,1.68465,1.68475,325400000.0
2009-11-20 10:45:00,1.68475,1.68475,1.6844,1.68455,252900000.0
2009-11-20 10:46:00,1.68455,1.68465,1.68405,1.68405,161600000.0
2009-11-20 10:47:00,1.68415,1.6842,1.68385,1.68395,222200000.0
2009-11-20 10:48:00,1.684,1.6845,1.68395,1.6844,149800000.0
2009-11-20 10:49:00,1.68435,1.68475,1.6843,1.6846,186700000.0
2009-11-20 10:50:00,1.6846,1.6848,1.68455,1.6848,100600000.0
2009-11-20 10:51:00,1.68485,1.68485,1.6845,1.6847,154700000.0
2009-11-20 10:52:00,1.6847,1.6849,1.6846,1.68475,165700000.0
2009-11-20 10:53:00,1.6847,1.685,1.6847,1.68485,292600000.0
2009-11-20 10:54:00,1.6848,1.6852,1.68475,1.685,129700000.0
2009-11-20 10:55:00,1.685,1.68505,1.68485,1.6849,99800000.0
2009-11-20 10:56:00,1.6849,1.6851,1.6847,1.68485,216900000.0
2009-11-20 10:57:00,1.68485,1.68495,1.68475,1.68485,84400000.0
2009-11-20 10:58:00,1.68485,1.6849,1.6845,1.68455,116500000.0
2009-11-20 10:59:00,1.6846,1.68475,1.6845,1.68455,208500000.0
2009-11-20 11:00:00,1.68455,1.68485,1.6845,1.6848,161300000.0
2009-11-20 11:01:00,1.6848,1.6849,1.6843,1.6844,296200000.0
2009-11-20 11:02:00,1.68445,1.68455,1.6837,1.68395,271800000.0
2009-11-20 11:03:00,1.684,1.68425,1.68395,1.6842,210000000.0
2009-11-20 11:04:00,1.6842,1.68445,1.6835,1.6835,213800000.0
2009-11-20 11:05:00,1.6835,1.684,1.68345,1.68385,306100000.0
2009-11-20 11:06:00,1.68375,1.68375,1.68305,1.68315,288500000.0
2009-11-20 11:07:00,1.68315,1.6836,1.68315,1.6836,195000000.0
2009-11-20 11:08:00,1.6836,1.68445,1.6836,1.6838,235600000.0
2009-11-20 11:09:00,1.6838,1.6838,1.6831,1.6831,258800000.0
2009-11-20 11:10:00,1.6831,1.68355,1.6831,1.68315,284900000.0
2009-11-20 11:11:00,1.68315,1.68325,1.683,1.6831,231100000.0
2009-11-20 11:12:00,1.6831,1.68345,1.68255,1.6826,323400000.0
2009-11-20 11:13:00,1.68255,1.68285,1.6825,1.6827,292500000.0
2009-11-20 11:14:00,1.6827,1.68285,1.6825,1.68275,225400000.0
2009-11-20 11:15:00,1.6828,1.6832,1.6827,1.6831,321800000.0
2009-11-20 11:16:00,1.68315,1.68375,1.68305,1.6835,224400000.0
2009-11-20 11:17:00,1.68345,1.68365,1.6833,1.68355,204600000.0
2009-11-20 11:18:00,1.68345,1.68355,1.6831,1.6831,226800000.0
2009-11-20 11:19:00,1.6831,1.6833,1.68305,1.68315,185100000.0
2009-11-20 11:20:00,1.68315,1.68315,1.6823,1.68295,328900000.0
2009-11-20 11:21:00,1.683,1.68325,1.68285,1.6831,283300000.0
2009-11-20 11:22:00,1.6831,1.6833,1.6828,1.6833,290100000.0
2009-11-20 11:23:00,1.68335,1.68355,1.6831,1.68315,317000000.0
2009-11-20 11:24:00,1.68315,1.6833,1.6826,1.683,295800000.0
2009-11-20 11:25:00,1.683,1.68325,1.68295,1.683,313500000.0
2009-11-20 11:26:00,1.683,1.68315,1.6829,1.6829,223300000.0
2009-11-20 11:27:00,1.68285,1.683,1.6824,1.68265,318000000.0
2009-11-20 11:28:00,1.6827,1.6832,1.68265,1.6829,238300000.0
2009-11-20 11:29:00,1.6829,1.6829,1.6824,1.6827,273600000.0
2009-11-20 11:30:00,1.6827,1.6828,1.68245,1.6826,204200000.0
2009-11-20 11:31:00,1.68255,1.6826,1.68205,1.6824,156300000.0
2009-11-20 11:32:00,1.6823,1.68265,1.68225,1.6825,182900000.0
2009-11-20 11:33:00,1.6825,1.6825,1.6822,1.68235,177100000.0
2009-11-20 11:34:00,1.6823,1.68275,1.6823,1.6827,143400000.0
2009-11-20 11:35:00,1.68265,1.6828,1.68255,1.68255,192900000.0
2009-11-20 11:36:00,1.6825,1.683,1.6825,1.68285,144000000.0
2009-11-20 11:37:00,1.68285,1.68305,1.68275,1.68295,221300000.0
2009-11-20 11:38:00,1.6829,1.6831,1.6827,1.68275,100700000.0
2009-11-20 11:39:00,1.6827,1.683,1.68265,1.68285,213800000.0
2009-11-20 11:40:00,1.68295,1.6831,1.68275,1.68305,202300000.0
2009-11-20 11:41:00,1.68305,1.68335,1.6829,1.6833,253200000.0
2009-11-20 11:42:00,1.6834,1.6836,1.6832,1.68345,136200000.0
2009-11-20 11:43:00,1.6834,1.68355,1.68335,1.6834,151200000.0
2009-11-20 11:44:00,1.6834,1.6836,1.6833,1.6834,155200000.0
2009-11-20 11:45:00,1.6835,1.6842,1.68335,1.6839,300200000.0
2009-11-20 11:46:00,1.68395,1.68395,1.6835,1.6836,227400000.0
2009-11-20 11:47:00,1.68365,1.68375,1.6835,1.68365,181200000.0
2009-11-20 11:48:00,1.6837,1.6845,1.6837,1.6841,253800000.0
2009-11-20 11:49:00,1.6841,1.68415,1.6838,1.68415,136000000.0
2009-11-20 11:50:00,1.68415,1.68425,1.6837,1.68385,212000000.0
2009-11-20 11:51:00,1.6838,1.68405,1.68345,1.6837,238400000.0
2009-11-20 11:52:00,1.68375,1.6838,1.6836,1.6836,246400000.0
2009-11-20 11:53:00,1.6836,1.6841,1.6835,1.6841,135100000.0
2009-11-20 11:54:00,1.68405,1.6841,1.68365,1.6838,186100000.0
2009-11-20 11:55:00,1.68375,1.684,1.68375,1.6839,238400000.0
2009-11-20 11:56:00,1.68395,1.68435,1.68375,1.6839,215700000.0
2009-11-20 11:57:00,1.68395,1.6842,1.68385,1.68405,328300000.0
2009-11-20 11:58:00,1.684,1.6842,1.6839,1.68405,240000000.0
2009-11-20 11:59:00,1.68405,1.68425,1.6838,1.6842,196800000.0
2009-11-20 12:00:00,1.68425,1.68425,1.6836,1.68375,354200000.0
2009-11-20 12:01:00,1.6838,1.68435,1.6837,1.6842,294400000.0
2009-11-20 12:02:00,1.68415,1.68435,1.6835,1.68355,314400000.0
2009-11-20 12:03:00,1.68355,1.684,1.6835,1.6837,281600000.0
2009-11-20 12:04:00,1.6837,1.68375,1.6833,1.68345,226900000.0
2009-11-20 12:05:00,1.68345,1.6838,1.68345,1.6838,256500000.0
2009-11-20 12:06:00,1.6838,1.6839,1.68345,1.6835,227500000.0
2009-11-20 12:07:00,1.68355,1.6837,1.6832,1.68355,242600000.0
2009-11-20 12:08:00,1.68355,1.6836,1.68325,1.6833,165700000.0
2009-11-20 12:09:00,1.6833,1.68335,1.6829,1.6829,143300000.0
2009-11-20 12:10:00,1.683,1.68325,1.683,1.6831,168700000.0
2009-11-20 12:11:00,1.6831,1.6832,1.683,1.68315,180000000.0
2009-11-20 12:12:00,1.6831,1.6834,1.683,1.6833,200300000.0
2009-11-20 12:13:00,1.6833,1.6834,1.6828,1.6831,199400000.0
2009-11-20 12:14:00,1.6831,1.6831,1.68285,1.68305,186400000.0
2009-11-20 12:15:00,1.68305,1.6831,1.68255,1.6826,195700000.0
2009-11-20 12:16:00,1.68255,1.6827,1.68235,1.68235,197800000.0
2009-11-20 12:17:00,1.6823,1.6824,1.682,1.6822,102100000.0
2009-11-20 12:18:00,1.6822,1.6823,1.68175,1.68175,201200000.0
2009-11-20 12:19:00,1.6819,1.68225,1.6817,1.6822,117700000.0
2009-11-20 12:20:00,1.6822,1.6822,1.68165,1.6817,166400000.0
2009-11-20 12:21:00,1.68165,1.6821,1.68165,1.6819,124900000.0
2009-11-20 12:22:00,1.68195,1.68195,1.68175,1.68185,65700000.0
2009-11-20 12:23:00,1.68185,1.68215,1.6818,1.6821,97200000.0
2009-11-20 12:24:00,1.6821,1.6822,1.682,1.68215,71400000.0
2009-11-20 12:25:00,1.68215,1.68215,1.68185,1.68195,74600000.0
2009-11-20 12:26:00,1.682,1.6821,1.6819,1.6821,98300000.0
2009-11-20 12:27:00,1.68205,1.6821,1.68105,1.68125,123500000.0
2009-11-20 12:28:00,1.68135,1.6816,1.68125,1.6815,78500000.0
2009-11-20 12:29:00,1.68155,1.68165,1.68145,1.68165,99200000.0
2009-11-20 12:30:00,1.68155,1.68155,1.68075,1.6811,132200000.0
2009-11-20 12:31:00,1.6811,1.6811,1.68025,1.68065,120600000.0
2009-11-20 12:32:00,1.6808,1.6808,1.68055,1.68075,65700000.0
2009-11-20 12:33:00,1.6808,1.68155,1.68075,1.6814,141800000.0
2009-11-20 12:34:00,1.68135,1.6814,1.68085,1.68105,137700000.0
2009-11-20 12:35:00,1.68105,1.68145,1.68105,1.68145,48400000.0
2009-11-20 12:36:00,1.6815,1.6818,1.6812,1.68175,172500000.0
2009-11-20 12:37:00,1.6818,1.6818,1.68105,1.6812,104100000.0
2009-11-20 12:38:00,1.68115,1.6812,1.6808,1.68095,144300000.0
2009-11-20 12:39:00,1.68095,1.68095,1.6807,1.6808,135600000.0
2009-11-20 12:40:00,1.6808,1.6809,1.6802,1.6803,138200000.0
2009-11-20 12:41:00,1.6803,1.6806,1.68025,1.68055,128400000.0
2009-11-20 12:42:00,1.6806,1.68085,1.68055,1.6808,102300000.0
2009-11-20 12:43:00,1.68075,1.6808,1.68045,1.68045,102100000.0
2009-11-20 12:44:00,1.6805,1.68105,1.68035,1.68105,101100000.0
2009-11-20 12:45:00,1.681,1.6811,1.6809,1.681,79100000.0
2009-11-20 12:46:00,1.681,1.68105,1.6807,1.68085,58200000.0
2009-11-20 12:47:00,1.68085,1.6809,1.6802,1.6803,91500000.0
2009-11-20 12:48:00,1.68025,1.68065,1.6802,1.68055,111400000.0
2009-11-20 12:49:00,1.6806,1.68075,1.6804,1.6807,126600000.0
2009-11-20 12:50:00,1.68065,1.68085,1.6805,1.6807,141900000.0
2009-11-20 12:51:00,1.6807,1.68085,1.68065,1.6807,135600000.0
2009-11-20 12:52:00,1.6807,1.6808,1.6804,1.6805,171100000.0
2009-11-20 12:53:00,1.6805,1.68065,1.68035,1.68035,58900000.0
2009-11-20 12:54:00,1.68035,1.6805,1.6802,1.6804,87200000.0
2009-11-20 12:55:00,1.6803,1.68045,1.68005,1.6801,74400000.0
2009-11-20 12:56:00,1.68005,1.68015,1.6798,1.68,139800000.0
2009-11-20 12:57:00,1.68005,1.6805,1.68,1.68045,120100000.0
2009-11-20 12:58:00,1.68045,1.68065,1.68025,1.6805,139100000.0
2009-11-20 12:59:00,1.6805,1.6807,1.68035,1.6806,98900000.0
2009-11-20 13:00:00,1.6805,1.68055,1.68005,1.68035,84200000.0
2009-11-20 13:01:00,1.6804,1.6805,1.68035,1.6805,71700000.0
2009-11-20 13:02:00,1.68055,1.68095,1.68045,1.68055,180800000.0
2009-11-20 13:03:00,1.6805,1.68055,1.68035,1.6804,47400000.0
2009-11-20 13:04:00,1.68035,1.68045,1.68005,1.6802,183200000.0
2009-11-20 13:05:00,1.6801,1.6807,1.6801,1.6807,182000000.0
2009-11-20 13:06:00,1.68065,1.6811,1.6805,1.6811,156300000.0
2009-11-20 13:07:00,1.68105,1.6814,1.68065,1.68075,274500000.0
2009-11-20 13:08:00,1.6808,1.6811,1.6808,1.68095,245600000.0
2009-11-20 13:09:00,1.681,1.681,1.6804,1.6805,119300000.0
2009-11-20 13:10:00,1.6805,1.6806,1.68035,1.68045,117100000.0
2009-11-20 13:11:00,1.6804,1.6806,1.6803,1.6803,64500000.0
2009-11-20 13:12:00,1.6803,1.68055,1.6802,1.6802,107700000.0
2009-11-20 13:13:00,1.68035,1.68045,1.68035,1.68045,15700000.0
2009-11-20 13:14:00,1.68045,1.6807,1.6804,1.68045,100100000.0
2009-11-20 13:15:00,1.68045,1.6807,1.6804,1.68055,123900000.0
2009-11-20 13:16:00,1.68055,1.68075,1.6804,1.68075,119400000.0
2009-11-20 13:17:00,1.6808,1.6808,1.68035,1.68035,154400000.0
2009-11-20 13:18:00,1.68035,1.68035,1.68015,1.6802,81200000.0
2009-11-20 13:19:00,1.6802,1.6806,1.68005,1.6802,226200000.0
2009-11-20 13:20:00,1.68015,1.6803,1.67985,1.68025,182700000.0
2009-11-20 13:21:00,1.6803,1.68035,1.68,1.68015,83600000.0
2009-11-20 13:22:00,1.68015,1.68025,1.68,1.68005,100600000.0
2009-11-20 13:23:00,1.6801,1.6801,1.6794,1.67995,189600000.0
2009-11-20 13:24:00,1.68,1.6804,1.67995,1.6801,233200000.0
2009-11-20 13:25:00,1.6801,1.68045,1.68,1.68045,148200000.0
2009-11-20 13:26:00,1.68055,1.6806,1.68015,1.6805,258900000.0
2009-11-20 13:27:00,1.6805,1.68055,1.6803,1.6805,176600000.0
2009-11-20 13:28:00,1.68045,1.6805,1.6802,1.6804,65500000.0
2009-11-20 13:29:00,1.6804,1.6807,1.68005,1.68005,134400000.0
2009-11-20 13:30:00,1.68005,1.6802,1.67945,1.67955,192100000.0
2009-11-20 13:31:00,1.67955,1.67965,1.6794,1.6796,81800000.0
2009-11-20 13:32:00,1.6796,1.6797,1.6787,1.6788,213200000.0
2009-11-20 13:33:00,1.6788,1.6795,1.6788,1.6792,216400000.0
2009-11-20 13:34:00,1.67915,1.6795,1.67885,1.6791,219300000.0
2009-11-20 13:35:00,1.67915,1.6795,1.67905,1.67925,243600000.0
2009-11-20 13:36:00,1.6793,1.6798,1.6791,1.6797,198100000.0
2009-11-20 13:37:00,1.6795,1.6796,1.67925,1.6793,172300000.0
2009-11-20 13:38:00,1.67925,1.67935,1.6788,1.67905,185500000.0
2009-11-20 13:39:00,1.679,1.67935,1.67885,1.67915,137900000.0
2009-11-20 13:40:00,1.67915,1.67915,1.67885,1.679,102800000.0
2009-11-20 13:41:00,1.6791,1.67915,1.67895,1.6791,73500000.0
2009-11-20 13:42:00,1.67905,1.67915,1.6789,1.679,137200000.0
2009-11-20 13:43:00,1.67905,1.6794,1.67905,1.67935,184700000.0
2009-11-20 13:44:00,1.6793,1.6796,1.6793,1.67955,160100000.0
2009-11-20 13:45:00,1.67955,1.67985,1.6791,1.6792,276600000.0
2009-11-20 13:46:00,1.6792,1.6797,1.6791,1.6795,150200000.0
2009-11-20 13:47:00,1.67955,1.67965,1.67915,1.67955,176400000.0
2009-11-20 13:48:00,1.67955,1.67955,1.6792,1.67925,171500000.0
2009-11-20 13:49:00,1.6793,1.6795,1.6792,1.6795,157100000.0
2009-11-20 13:50:00,1.67945,1.6798,1.6794,1.67965,263700000.0
2009-11-20 13:51:00,1.67965,1.68,1.6794,1.6798,272900000.0
2009-11-20 13:52:00,1.6798,1.68015,1.6795,1.67995,318000000.0
2009-11-20 13:53:00,1.67985,1.68005,1.67955,1.6797,293200000.0
2009-11-20 13:54:00,1.67965,1.67965,1.679,1.67915,225800000.0
2009-11-20 13:55:00,1.6791,1.67945,1.67885,1.67925,345400000.0
2009-11-20 13:56:00,1.67925,1.6794,1.679,1.679,274600000.0
2009-11-20 13:57:00,1.679,1.67935,1.679,1.6792,190400000.0
2009-11-20 13:58:00,1.6792,1.67945,1.679,1.6791,228200000.0
2009-11-20 13:59:00,1.6791,1.6795,1.679,1.6793,293300000.0
2009-11-20 14:00:00,1.67935,1.6795,1.6788,1.67905,244300000.0
2009-11-20 14:01:00,1.67905,1.6795,1.679,1.67945,239900000.0
2009-11-20 14:02:00,1.67935,1.67945,1.6791,1.67915,190600000.0
2009-11-20 14:03:00,1.6791,1.6792,1.67875,1.679,229200000.0
2009-11-20 14:04:00,1.679,1.67955,1.67895,1.6792,173700000.0
2009-11-20 14:05:00,1.67925,1.68005,1.67885,1.68005,264700000.0
2009-11-20 14:06:00,1.68005,1.68055,1.67995,1.68025,324000000.0
2009-11-20 14:07:00,1.68025,1.68055,1.68,1.68005,283900000.0
2009-11-20 14:08:00,1.68005,1.6811,1.68005,1.6809,325800000.0
2009-11-20 14:09:00,1.68085,1.6816,1.68065,1.6815,280600000.0
2009-11-20 14:10:00,1.68145,1.68195,1.68115,1.6813,283300000.0
2009-11-20 14:11:00,1.68125,1.68135,1.68085,1.68115,373000000.0
2009-11-20 14:12:00,1.681,1.6817,1.68095,1.6813,257900000.0
2009-11-20 14:13:00,1.6814,1.6817,1.6812,1.68145,270800000.0
2009-11-20 14:14:00,1.68145,1.6818,1.68105,1.68155,312900000.0
2009-11-20 14:15:00,1.68155,1.6821,1.68155,1.68185,340300000.0
2009-11-20 14:16:00,1.6819,1.68205,1.6815,1.68185,271200000.0
2009-11-20 14:17:00,1.6818,1.68225,1.6818,1.68205,271400000.0
2009-11-20 14:18:00,1.682,1.6823,1.68175,1.68215,221600000.0
2009-11-20 14:19:00,1.6822,1.6828,1.68215,1.68275,165700000.0
2009-11-20 14:20:00,1.6827,1.6827,1.6819,1.68195,180800000.0
2009-11-20 14:21:00,1.6819,1.6821,1.6815,1.6819,221400000.0
2009-11-20 14:22:00,1.68185,1.6819,1.6816,1.68175,219200000.0
2009-11-20 14:23:00,1.68175,1.68195,1.68135,1.68195,220500000.0
2009-11-20 14:24:00,1.682,1.68295,1.682,1.68235,278700000.0
2009-11-20 14:25:00,1.6823,1.68255,1.6818,1.6821,299400000.0
2009-11-20 14:26:00,1.68215,1.68215,1.68165,1.6818,251300000.0
2009-11-20 14:27:00,1.6819,1.68225,1.68175,1.68225,296400000.0
2009-11-20 14:28:00,1.6822,1.6822,1.68185,1.6821,204700000.0
2009-11-20 14:29:00,1.68205,1.68215,1.68155,1.68185,195000000.0
2009-11-20 14:30:00,1.68185,1.6819,1.68145,1.68165,254800000.0
2009-11-20 14:31:00,1.68165,1.6821,1.68165,1.6819,220900000.0
2009-11-20 14:32:00,1.6819,1.682,1.68105,1.6815,124600000.0
2009-11-20 14:33:00,1.6815,1.68195,1.6814,1.6815,252600000.0
2009-11-20 14:34:00,1.68145,1.68195,1.6812,1.68195,251600001.0
2009-11-20 14:35:00,1.68195,1.68245,1.6819,1.6824,292600000.0
2009-11-20 14:36:00,1.6824,1.6829,1.6823,1.68285,185500000.0
2009-11-20 14:37:00,1.68265,1.683,1.68245,1.68275,233500000.0
2009-11-20 14:38:00,1.68275,1.6834,1.6827,1.6832,332200000.0
2009-11-20 14:39:00,1.6832,1.68355,1.68295,1.68315,356200000.0
2009-11-20 14:40:00,1.68315,1.68335,1.68305,1.68315,287400000.0
2009-11-20 14:41:00,1.68315,1.68335,1.68265,1.68315,314600000.0
2009-11-20 14:42:00,1.68315,1.68335,1.6825,1.6826,291500000.0
2009-11-20 14:43:00,1.6826,1.6828,1.68225,1.68245,263600000.0
2009-11-20 14:44:00,1.68245,1.6825,1.6821,1.68215,302100000.0
2009-11-20 14:45:00,1.68225,1.68245,1.68215,1.6824,115800000.0
2009-11-20 14:46:00,1.68235,1.6825,1.68195,1.68195,136000000.0
2009-11-20 14:47:00,1.682,1.6822,1.68195,1.6822,130300000.0
2009-11-20 14:48:00,1.6822,1.68225,1.6815,1.6816,87000000.0
2009-11-20 14:49:00,1.68165,1.68225,1.6814,1.68215,112100000.0
2009-11-20 14:50:00,1.6822,1.68255,1.68215,1.6825,70700000.0
2009-11-20 14:51:00,1.6824,1.68245,1.68205,1.68215,54300000.0
2009-11-20 14:52:00,1.68215,1.68215,1.68165,1.68165,50200000.0
2009-11-20 14:53:00,1.68165,1.68185,1.68155,1.68175,81500000.0
2009-11-20 14:54:00,1.6818,1.6819,1.68155,1.6818,97800000.0
2009-11-20 14:55:00,1.68185,1.6822,1.6816,1.6818,142600000.0
2009-11-20 14:56:00,1.68175,1.68185,1.6814,1.68175,125100000.0
2009-11-20 14:57:00,1.6818,1.68185,1.6817,1.68175,115700000.0
2009-11-20 14:58:00,1.6818,1.68185,1.68155,1.68165,99900000.0
2009-11-20 14:59:00,1.68165,1.6817,1.6813,1.68145,64700000.0
2009-11-20 15:00:00,1.6815,1.6815,1.6807,1.68075,124700000.0
2009-11-20 15:01:00,1.6808,1.6812,1.68075,1.681,136900000.0
2009-11-20 15:02:00,1.68095,1.68135,1.6809,1.68105,230200000.0
2009-11-20 15:03:00,1.68115,1.68135,1.68095,1.6813,146100000.0
2009-11-20 15:04:00,1.68125,1.68165,1.6812,1.6816,133600000.0
2009-11-20 15:05:00,1.68165,1.6818,1.6816,1.6817,150400000.0
2009-11-20 15:06:00,1.6817,1.6821,1.6816,1.68175,259400000.0
2009-11-20 15:07:00,1.68175,1.682,1.6815,1.6816,133000000.0
2009-11-20 15:08:00,1.68165,1.68175,1.68135,1.68165,205400000.0
2009-11-20 15:09:00,1.6816,1.68185,1.68155,1.6818,147400000.0
2009-11-20 15:10:00,1.6818,1.68185,1.68155,1.6816,189700000.0
2009-11-20 15:11:00,1.68155,1.6818,1.68155,1.68175,118800000.0
2009-11-20 15:12:00,1.6818,1.6822,1.6818,1.682,226200000.0
2009-11-20 15:13:00,1.68195,1.6823,1.6819,1.68215,192600000.0
2009-11-20 15:14:00,1.6822,1.6823,1.6821,1.68215,180000000.0
2009-11-20 15:15:00,1.68215,1.6825,1.6821,1.6825,145900000.0
2009-11-20 15:16:00,1.6825,1.68285,1.68235,1.68275,320400000.0
2009-11-20 15:17:00,1.6828,1.6829,1.6826,1.6829,172500000.0
2009-11-20 15:18:00,1.6829,1.683,1.6827,1.68275,154900000.0
2009-11-20 15:19:00,1.6827,1.6834,1.6827,1.68335,208600000.0
2009-11-20 15:20:00,1.68335,1.6834,1.683,1.683,201300000.0
2009-11-20 15:21:00,1.683,1.68305,1.68275,1.68285,157100000.0
2009-11-20 15:22:00,1.68285,1.68285,1.6823,1.6824,97400000.0
2009-11-20 15:23:00,1.68245,1.6827,1.68205,1.68235,217300000.0
2009-11-20 15:24:00,1.6824,1.6824,1.6822,1.68225,110600000.0
2009-11-20 15:25:00,1.68225,1.68265,1.6821,1.68245,160300000.0
2009-11-20 15:26:00,1.6825,1.68285,1.68225,1.68275,115300000.0
2009-11-20 15:27:00,1.68275,1.68315,1.6826,1.6829,193700000.0
2009-11-20 15:28:00,1.6829,1.68315,1.6827,1.68295,183500000.0
2009-11-20 15:29:00,1.68295,1.68295,1.68225,1.6824,139200000.0
2009-11-20 15:30:00,1.68235,1.6826,1.6823,1.6823,83300000.0
2009-11-20 15:31:00,1.68235,1.6828,1.68225,1.6826,111800000.0
2009-11-20 15:32:00,1.6826,1.68295,1.6826,1.6827,182200000.0
2009-11-20 15:33:00,1.68275,1.6828,1.68245,1.68245,138600000.0
2009-11-20 15:34:00,1.68245,1.68265,1.68185,1.6819,197400000.0
2009-11-20 15:35:00,1.68185,1.68185,1.681,1.6811,150500000.0
2009-11-20 15:36:00,1.68095,1.6811,1.68075,1.68095,130300000.0
2009-11-20 15:37:00,1.68095,1.68095,1.6803,1.6805,135500000.0
2009-11-20 15:38:00,1.68055,1.6806,1.68025,1.6805,191400000.0
2009-11-20 15:39:00,1.68055,1.68085,1.6801,1.68085,114500000.0
2009-11-20 15:40:00,1.6808,1.68085,1.68035,1.68045,247700000.0
2009-11-20 15:41:00,1.6805,1.68065,1.68015,1.6802,148700000.0
2009-11-20 15:42:00,1.6802,1.6802,1.67965,1.6798,183200000.0
2009-11-20 15:43:00,1.67975,1.6799,1.6795,1.6795,205200000.0
2009-11-20 15:44:00,1.6795,1.67955,1.6791,1.6794,129900000.0
2009-11-20 15:45:00,1.67935,1.6798,1.6793,1.67975,165500000.0
2009-11-20 15:46:00,1.67975,1.67995,1.6795,1.67985,137700000.0
2009-11-20 15:47:00,1.67985,1.68065,1.6797,1.6804,208500000.0
2009-11-20 15:48:00,1.68035,1.6804,1.6793,1.6798,236900000.0
2009-11-20 15:49:00,1.6798,1.68055,1.6796,1.6803,259900000.0
2009-11-20 15:50:00,1.68025,1.68055,1.6802,1.6805,117300000.0
2009-11-20 15:51:00,1.6805,1.68065,1.6799,1.67995,184900000.0
2009-11-20 15:52:00,1.67995,1.67995,1.67955,1.67995,189000000.0
2009-11-20 15:53:00,1.6799,1.68,1.67955,1.67985,153500000.0
2009-11-20 15:54:00,1.6798,1.6803,1.67975,1.67995,221200000.0
2009-11-20 15:55:00,1.6799,1.67995,1.6793,1.67945,191800000.0
2009-11-20 15:56:00,1.6795,1.67985,1.6794,1.67965,141100000.0
2009-11-20 15:57:00,1.6796,1.6798,1.6794,1.6797,202200000.0
2009-11-20 15:58:00,1.6797,1.6799,1.6794,1.6797,166300000.0
2009-11-20 15:59:00,1.6797,1.67995,1.6796,1.67995,196100000.0
2009-11-20 16:00:00,1.67995,1.6801,1.6782,1.6785,275100000.0
2009-11-20 16:01:00,1.6785,1.67945,1.67835,1.67935,255600000.0
2009-11-20 16:02:00,1.67935,1.6799,1.6791,1.6799,204000000.0
2009-11-20 16:03:00,1.6798,1.6801,1.6794,1.6796,173800000.0
2009-11-20 16:04:00,1.6796,1.68,1.6795,1.6798,158300000.0
2009-11-20 16:05:00,1.6798,1.68,1.6797,1.6799,108500000.0
2009-11-20 16:06:00,1.67995,1.68005,1.67965,1.67975,185700000.0
2009-11-20 16:07:00,1.67975,1.67995,1.67965,1.67975,129200000.0
2009-11-20 16:08:00,1.6798,1.68005,1.67965,1.6797,100900000.0
2009-11-20 16:09:00,1.67975,1.68005,1.6796,1.6796,144900000.0
2009-11-20 16:10:00,1.6796,1.67985,1.67945,1.67985,125200000.0
2009-11-20 16:11:00,1.6798,1.6801,1.67955,1.6796,141900000.0
2009-11-20 16:12:00,1.67965,1.67965,1.6793,1.67935,127700000.0
2009-11-20 16:13:00,1.67935,1.67955,1.6788,1.67955,181400000.0
2009-11-20 16:14:00,1.67955,1.68005,1.67955,1.67975,171700000.0
2009-11-20 16:15:00,1.67975,1.6798,1.6795,1.67965,235800000.0
2009-11-20 16:16:00,1.67965,1.67965,1.6791,1.67915,123600000.0
2009-11-20 16:17:00,1.6792,1.6798,1.6792,1.67965,115100000.0
2009-11-20 16:18:00,1.6797,1.68025,1.6796,1.6801,229900000.0
2009-11-20 16:19:00,1.6801,1.68015,1.6797,1.67975,259900000.0
2009-11-20 16:20:00,1.67975,1.67995,1.6796,1.67965,215500000.0
2009-11-20 16:21:00,1.6797,1.67975,1.67935,1.67945,249500000.0
2009-11-20 16:22:00,1.67945,1.67995,1.67945,1.6798,222600000.0
2009-11-20 16:23:00,1.6798,1.67985,1.67965,1.67975,155100000.0
2009-11-20 16:24:00,1.6797,1.68015,1.6797,1.6799,226000000.0
2009-11-20 16:25:00,1.67985,1.67985,1.67955,1.67965,150800000.0
2009-11-20 16:26:00,1.6796,1.67965,1.67915,1.67935,216300000.0
2009-11-20 16:27:00,1.6793,1.6795,1.6793,1.6794,132700000.0
2009-11-20 16:28:00,1.67945,1.6796,1.67925,1.6795,200900000.0
2009-11-20 16:29:00,1.6795,1.68,1.67935,1.67975,210800000.0
2009-11-20 16:30:00,1.67985,1.67995,1.6796,1.6799,163900000.0
2009-11-20 16:31:00,1.67985,1.67995,1.67935,1.6795,206000000.0
2009-11-20 16:32:00,1.6795,1.6797,1.67935,1.67945,224600000.0
2009-11-20 16:33:00,1.67945,1.6799,1.6792,1.67985,185000000.0
2009-11-20 16:34:00,1.6799,1.68035,1.67975,1.6802,266200000.0
2009-11-20 16:35:00,1.68015,1.6804,1.67975,1.68005,357800000.0
2009-11-20 16:36:00,1.68005,1.6803,1.6799,1.68,287900000.0
2009-11-20 16:37:00,1.68,1.68035,1.67995,1.68035,257900000.0
2009-11-20 16:38:00,1.6803,1.6805,1.68025,1.6804,303600000.0
2009-11-20 16:39:00,1.6804,1.68045,1.6797,1.6797,308900000.0
2009-11-20 16:40:00,1.67985,1.68025,1.67965,1.67975,322400000.0
2009-11-20 16:41:00,1.67975,1.6799,1.6796,1.67975,195800000.0
2009-11-20 16:42:00,1.67975,1.68025,1.6796,1.68,241400000.0
2009-11-20 16:43:00,1.67985,1.6801,1.67925,1.68,227900000.0
2009-11-20 16:44:00,1.68005,1.68005,1.67965,1.6798,171000000.0
2009-11-20 16:45:00,1.6797,1.6798,1.67935,1.67965,247900000.0
2009-11-20 16:46:00,1.6797,1.68025,1.67955,1.6802,176800000.0
2009-11-20 16:47:00,1.68015,1.6805,1.67995,1.6803,272600000.0
2009-11-20 16:48:00,1.6803,1.68045,1.68,1.68015,175000000.0
2009-11-20 16:49:00,1.6802,1.68025,1.67955,1.6798,295500000.0
2009-11-20 16:50:00,1.6798,1.6799,1.6794,1.67985,323900000.0
2009-11-20 16:51:00,1.67985,1.67995,1.67935,1.6795,278000000.0
2009-11-20 16:52:00,1.6795,1.681,1.67945,1.6809,265700000.0
2009-11-20 16:53:00,1.6809,1.6816,1.6808,1.6816,253900000.0
2009-11-20 16:54:00,1.6816,1.6816,1.6807,1.6809,291100000.0
2009-11-20 16:55:00,1.6809,1.6811,1.68075,1.681,229500000.0
2009-11-20 16:56:00,1.681,1.68165,1.68095,1.68105,302300000.0
2009-11-20 16:57:00,1.68105,1.6813,1.68085,1.68095,247900000.0
2009-11-20 16:58:00,1.68095,1.68115,1.68075,1.6808,218800000.0
2009-11-20 16:59:00,1.68075,1.6813,1.68065,1.6813,214700000.0
2009-11-20 17:00:00,1.6813,1.68165,1.6811,1.68155,265600000.0
2009-11-20 17:01:00,1.68155,1.682,1.6815,1.68165,236700000.0
2009-11-20 17:02:00,1.68165,1.6819,1.6815,1.6818,162800000.0
2009-11-20 17:03:00,1.68175,1.68215,1.68175,1.682,233900000.0
2009-11-20 17:04:00,1.6821,1.68215,1.6819,1.68205,214500000.0
2009-11-20 17:05:00,1.68205,1.68235,1.6819,1.68215,291000000.0
2009-11-20 17:06:00,1.6822,1.68245,1.68195,1.6824,257800000.0
2009-11-20 17:07:00,1.68245,1.6826,1.6821,1.68235,194900000.0
2009-11-20 17:08:00,1.68235,1.6828,1.6822,1.6823,237600000.0
2009-11-20 17:09:00,1.68235,1.6824,1.6818,1.682,354900000.0
2009-11-20 17:10:00,1.68205,1.68215,1.6818,1.68205,215200000.0
2009-11-20 17:11:00,1.68205,1.6822,1.68175,1.68185,265500000.0
2009-11-20 17:12:00,1.6819,1.6823,1.68145,1.68225,279500000.0
2009-11-20 17:13:00,1.68225,1.68225,1.68155,1.68195,220900000.0
2009-11-20 17:14:00,1.68185,1.68205,1.6814,1.68175,287000000.0
2009-11-20 17:15:00,1.68175,1.6819,1.6815,1.68185,230700000.0
2009-11-20 17:16:00,1.68185,1.68205,1.6817,1.682,191600000.0
2009-11-20 17:17:00,1.682,1.68215,1.6819,1.682,170400000.0
2009-11-20 17:18:00,1.682,1.682,1.68165,1.6819,114500000.0
2009-11-20 17:19:00,1.68185,1.68195,1.6817,1.6818,245700000.0
2009-11-20 17:20:00,1.6818,1.682,1.6813,1.68165,196200000.0
2009-11-20 17:21:00,1.68165,1.682,1.68165,1.6817,236600000.0
2009-11-20 17:22:00,1.68175,1.68185,1.6816,1.68175,105100000.0
2009-11-20 17:23:00,1.68175,1.6822,1.68145,1.68215,184200000.0
2009-11-20 17:24:00,1.6822,1.6823,1.682,1.6821,210700000.0
2009-11-20 17:25:00,1.6821,1.68235,1.682,1.68215,182300000.0
2009-11-20 17:26:00,1.68215,1.68215,1.68195,1.682,241900000.0
2009-11-20 17:27:00,1.682,1.68215,1.68195,1.68205,151900000.0
2009-11-20 17:28:00,1.68205,1.68235,1.68195,1.6823,104800000.0
2009-11-20 17:29:00,1.68225,1.6823,1.68175,1.68195,133000000.0
2009-11-20 17:30:00,1.682,1.682,1.68155,1.68185,145400000.0
2009-11-20 17:31:00,1.68175,1.6818,1.6815,1.6817,150300000.0
2009-11-20 17:32:00,1.6817,1.68245,1.68155,1.6822,169000000.0
2009-11-20 17:33:00,1.6822,1.68265,1.6822,1.6824,192100000.0
2009-11-20 17:34:00,1.6824,1.6824,1.68205,1.6822,174300000.0
2009-11-20 17:35:00,1.68215,1.6828,1.68215,1.68275,143800000.0
2009-11-20 17:36:00,1.68275,1.6829,1.6825,1.68255,224000000.0
2009-11-20 17:37:00,1.68255,1.68255,1.6823,1.6825,228200000.0
2009-11-20 17:38:00,1.6825,1.6826,1.6821,1.6823,250600000.0
2009-11-20 17:39:00,1.68225,1.6825,1.68195,1.6821,266900000.0
2009-11-20 17:40:00,1.6822,1.68235,1.68205,1.68205,121600000.0
2009-11-20 17:41:00,1.68205,1.6826,1.68205,1.68255,179100000.0
2009-11-20 17:42:00,1.68255,1.6829,1.68255,1.6828,219900000.0
2009-11-20 17:43:00,1.6828,1.6829,1.6824,1.68265,128700000.0
2009-11-20 17:44:00,1.68265,1.68285,1.6823,1.6823,226200000.0
2009-11-20 17:45:00,1.6823,1.68235,1.6818,1.6821,225900000.0
2009-11-20 17:46:00,1.6821,1.6821,1.6817,1.68195,276000000.0
2009-11-20 17:47:00,1.6819,1.68205,1.68155,1.6817,178900000.0
2009-11-20 17:48:00,1.68175,1.6819,1.6816,1.68165,173700000.0
2009-11-20 17:49:00,1.68165,1.68205,1.6816,1.6816,143900000.0
2009-11-20 17:50:00,1.68165,1.6821,1.68165,1.682,222000000.0
2009-11-20 17:51:00,1.682,1.68205,1.6818,1.68205,161600000.0
2009-11-20 17:52:00,1.68205,1.6824,1.68195,1.682,189300000.0
2009-11-20 17:53:00,1.682,1.6821,1.68165,1.68165,143200000.0
2009-11-20 17:54:00,1.68165,1.682,1.6815,1.6817,226000000.0
2009-11-20 17:55:00,1.6817,1.6819,1.6814,1.6818,243800000.0
2009-11-20 17:56:00,1.68175,1.68235,1.6817,1.6822,165300000.0
2009-11-20 17:57:00,1.68215,1.683,1.68215,1.68265,224300000.0
2009-11-20 17:58:00,1.6826,1.68335,1.6826,1.68335,120800000.0
2009-11-20 17:59:00,1.68335,1.68375,1.6832,1.6835,244700000.0
2009-11-20 18:00:00,1.68355,1.68375,1.6834,1.6835,239700000.0
2009-11-20 18:01:00,1.6836,1.68375,1.68315,1.6835,274700000.0
2009-11-20 18:02:00,1.68345,1.6837,1.68305,1.6832,212000000.0
2009-11-20 18:03:00,1.6832,1.6833,1.68305,1.6832,163800000.0
2009-11-20 18:04:00,1.68315,1.6833,1.68295,1.6831,208900000.0
2009-11-20 18:05:00,1.68315,1.68355,1.68305,1.68345,225000000.0
2009-11-20 18:06:00,1.6835,1.68355,1.68275,1.6828,258300000.0
2009-11-20 18:07:00,1.6828,1.6832,1.68275,1.68315,196700000.0
2009-11-20 18:08:00,1.6831,1.68315,1.6829,1.68305,114800000.0
2009-11-20 18:09:00,1.68305,1.6832,1.68295,1.683,116400000.0
2009-11-20 18:10:00,1.683,1.6835,1.6829,1.68305,219600000.0
2009-11-20 18:11:00,1.68305,1.68335,1.683,1.6832,132800000.0
2009-11-20 18:12:00,1.6832,1.6834,1.6831,1.68335,157200000.0
2009-11-20 18:13:00,1.6833,1.68345,1.68315,1.68345,253900000.0
2009-11-20 18:14:00,1.68345,1.6836,1.68315,1.68315,208500000.0
2009-11-20 18:15:00,1.68315,1.6834,1.683,1.68335,259200000.0
2009-11-20 18:16:00,1.68335,1.68335,1.6827,1.68285,282900000.0
2009-11-20 18:17:00,1.68285,1.68305,1.68265,1.6829,233600000.0
2009-11-20 18:18:00,1.68295,1.68315,1.6825,1.68265,242100000.0
2009-11-20 18:19:00,1.6827,1.6828,1.68175,1.68215,236200000.0
2009-11-20 18:20:00,1.6821,1.6824,1.6821,1.6821,199200000.0
2009-11-20 18:21:00,1.6821,1.68215,1.6819,1.6819,176700000.0
2009-11-20 18:22:00,1.68185,1.6821,1.6818,1.682,147000000.0
2009-11-20 18:23:00,1.682,1.6824,1.6818,1.6821,231300000.0
2009-11-20 18:24:00,1.68205,1.68215,1.68175,1.682,222400000.0
2009-11-20 18:25:00,1.682,1.6824,1.68195,1.68235,227000000.0
2009-11-20 18:26:00,1.6823,1.6826,1.6821,1.6826,173700000.0
2009-11-20 18:27:00,1.68255,1.68265,1.6823,1.68245,209100000.0
2009-11-20 18:28:00,1.68245,1.6828,1.6824,1.6827,178500000.0
2009-11-20 18:29:00,1.6827,1.6827,1.68225,1.6825,147000000.0
2009-11-20 18:30:00,1.68265,1.6829,1.68265,1.6829,216500000.0
2009-11-20 18:31:00,1.68285,1.6829,1.68255,1.6827,150600000.0
2009-11-20 18:32:00,1.68265,1.6829,1.68255,1.6828,152300000.0
2009-11-20 18:33:00,1.6828,1.68305,1.68265,1.68265,158700000.0
2009-11-20 18:34:00,1.68265,1.6829,1.6824,1.6828,127300000.0
2009-11-20 18:35:00,1.6828,1.683,1.6826,1.68285,123800000.0
2009-11-20 18:36:00,1.68285,1.6829,1.68255,1.6826,120000000.0
2009-11-20 18:37:00,1.6826,1.6829,1.68255,1.6827,126800000.0
2009-11-20 18:38:00,1.6827,1.6829,1.6824,1.68285,181200000.0
2009-11-20 18:39:00,1.6828,1.68295,1.6827,1.6828,80900000.0
2009-11-20 18:40:00,1.6828,1.68295,1.6827,1.6828,132000000.0
2009-11-20 18:41:00,1.6828,1.68285,1.6826,1.6828,39800000.0
2009-11-20 18:42:00,1.68285,1.68285,1.68265,1.6827,78600000.0
2009-11-20 18:43:00,1.68265,1.68275,1.68245,1.68255,74000000.0
2009-11-20 18:44:00,1.68255,1.6831,1.68245,1.68295,136800000.0
2009-11-20 18:45:00,1.6829,1.68295,1.6826,1.6827,154100000.0
2009-11-20 18:46:00,1.6828,1.6829,1.68245,1.6825,169500000.0
2009-11-20 18:47:00,1.6825,1.6829,1.68235,1.6827,196200000.0
2009-11-20 18:48:00,1.6828,1.683,1.6827,1.6828,203000000.0
2009-11-20 18:49:00,1.6828,1.6828,1.682,1.68215,183800000.0
2009-11-20 18:50:00,1.6822,1.68225,1.68185,1.6819,91300000.0
2009-11-20 18:51:00,1.6819,1.682,1.68155,1.6817,282200000.0
2009-11-20 18:52:00,1.6817,1.68195,1.68165,1.6817,163100000.0
2009-11-20 18:53:00,1.6817,1.6824,1.6817,1.6821,142700000.0
2009-11-20 18:54:00,1.68215,1.6824,1.682,1.68225,100500000.0
2009-11-20 18:55:00,1.68225,1.6823,1.6818,1.68195,216600000.0
2009-11-20 18:56:00,1.68195,1.6821,1.6817,1.68175,173600000.0
2009-11-20 18:57:00,1.6818,1.6821,1.6817,1.682,243200000.0
2009-11-20 18:58:00,1.682,1.68215,1.68185,1.68205,85000000.0
2009-11-20 18:59:00,1.68225,1.68245,1.68205,1.6822,174000000.0
2009-11-20 19:00:00,1.6822,1.68225,1.67975,1.6808,249300000.0
2009-11-20 19:01:00,1.6808,1.6808,1.6801,1.68045,154000000.0
2009-11-20 19:02:00,1.68045,1.68045,1.68,1.68025,122100000.0
2009-11-20 19:03:00,1.68015,1.6806,1.68015,1.68045,94700000.0
2009-11-20 19:04:00,1.68045,1.68045,1.6802,1.68035,82700000.0
2009-11-20 19:05:00,1.68025,1.6805,1.68015,1.68035,96400000.0
2009-11-20 19:06:00,1.68035,1.68035,1.68005,1.6803,97200000.0
2009-11-20 19:07:00,1.6803,1.6803,1.67985,1.67985,116200000.0
2009-11-20 19:08:00,1.67985,1.6799,1.67965,1.67965,88100000.0
2009-11-20 19:09:00,1.67955,1.67975,1.67945,1.67955,240900000.0
2009-11-20 19:10:00,1.67955,1.68015,1.6795,1.67995,201800000.0
2009-11-20 19:11:00,1.68,1.68005,1.6794,1.6795,203400000.0
2009-11-20 19:12:00,1.67965,1.67985,1.6795,1.67965,127900000.0
2009-11-20 19:13:00,1.67965,1.6797,1.67955,1.6797,41400000.0
2009-11-20 19:14:00,1.6796,1.6796,1.67905,1.67915,88200000.0
2009-11-20 19:15:00,1.67915,1.6794,1.6789,1.6793,125600000.0
2009-11-20 19:16:00,1.6793,1.67955,1.67925,1.67935,68600000.0
2009-11-20 19:17:00,1.6794,1.6794,1.67925,1.67925,19800000.0
2009-11-20 19:18:00,1.6792,1.6794,1.6792,1.6794,78600000.0
2009-11-20 19:19:00,1.6794,1.67955,1.6792,1.67955,125000000.0
2009-11-20 19:20:00,1.67955,1.67995,1.67945,1.67985,114600000.0
2009-11-20 19:21:00,1.67985,1.68,1.67965,1.6797,153000000.0
2009-11-20 19:22:00,1.67965,1.67995,1.6795,1.67975,254500000.0
2009-11-20 19:23:00,1.67975,1.67975,1.67955,1.67975,130100000.0
2009-11-20 19:24:00,1.6798,1.6798,1.67935,1.67935,166700000.0
2009-11-20 19:25:00,1.6793,1.6797,1.6793,1.67955,123400000.0
2009-11-20 19:26:00,1.67955,1.6796,1.67925,1.6795,113500000.0
2009-11-20 19:27:00,1.6795,1.67955,1.6793,1.67955,40000000.0
2009-11-20 19:28:00,1.6795,1.6795,1.6793,1.6795,61500000.0
2009-11-20 19:29:00,1.6795,1.6795,1.67925,1.6793,127200000.0
2009-11-20 19:30:00,1.6793,1.67955,1.6792,1.67945,76400000.0
2009-11-20 19:31:00,1.67945,1.68035,1.67945,1.68025,87600000.0
2009-11-20 19:32:00,1.68025,1.68045,1.6801,1.6803,141100000.0
2009-11-20 19:33:00,1.6803,1.6803,1.67995,1.68005,150700000.0
2009-11-20 19:34:00,1.68005,1.6803,1.68005,1.6802,66800000.0
2009-11-20 19:35:00,1.6802,1.6805,1.6801,1.68045,104100000.0
2009-11-20 19:36:00,1.6804,1.68045,1.6797,1.67995,288800000.0
2009-11-20 19:37:00,1.67995,1.68,1.6795,1.6795,142500000.0
2009-11-20 19:38:00,1.67945,1.6796,1.6792,1.6793,151900000.0
2009-11-20 19:39:00,1.6793,1.6793,1.6792,1.67925,82000000.0
2009-11-20 19:40:00,1.6793,1.67975,1.67925,1.67975,68600000.0
2009-11-20 19:41:00,1.6797,1.6798,1.6794,1.6795,88100000.0
2009-11-20 19:42:00,1.67945,1.6795,1.6791,1.6791,89900000.0
2009-11-20 19:43:00,1.6792,1.6793,1.679,1.6792,142700000.0
2009-11-20 19:44:00,1.6792,1.6792,1.67905,1.6791,38200000.0
2009-11-20 19:45:00,1.6791,1.67945,1.6791,1.6794,85000000.0
2009-11-20 19:46:00,1.67935,1.6795,1.67925,1.6793,96300000.0
2009-11-20 19:47:00,1.67935,1.67935,1.67925,1.67925,21200000.0
2009-11-20 19:48:00,1.67925,1.6794,1.6791,1.6791,78700000.0
2009-11-20 19:49:00,1.67915,1.6792,1.67895,1.67895,64600000.0
2009-11-20 19:50:00,1.67895,1.6791,1.67895,1.67905,99300000.0
2009-11-20 19:51:00,1.67905,1.67915,1.67905,1.67915,41600000.0
2009-11-20 19:52:00,1.6791,1.68025,1.6791,1.68025,121200000.0
2009-11-20 19:53:00,1.68025,1.68025,1.67975,1.68005,223000000.0
2009-11-20 19:54:00,1.68,1.68,1.67975,1.67975,140800000.0
2009-11-20 19:55:00,1.67985,1.68,1.6796,1.67975,151000000.0
2009-11-20 19:56:00,1.67975,1.67975,1.67915,1.6793,55700000.0
2009-11-20 19:57:00,1.6793,1.67945,1.67925,1.6794,77100000.0
2009-11-20 19:58:00,1.67935,1.67955,1.6792,1.67945,113600000.0
2009-11-20 19:59:00,1.67945,1.6795,1.67925,1.67925,126200000.0
2009-11-20 20:00:00,1.67925,1.67935,1.67915,1.67925,135500000.0
2009-11-20 20:01:00,1.6792,1.67935,1.67915,1.67925,126800000.0
2009-11-20 20:02:00,1.67925,1.67925,1.6788,1.6788,78500000.0
2009-11-20 20:03:00,1.67875,1.6791,1.67875,1.6791,158800000.0
2009-11-20 20:04:00,1.6791,1.6792,1.6788,1.679,89100000.0
2009-11-20 20:05:00,1.67895,1.6791,1.67895,1.67905,87600000.0
2009-11-20 20:06:00,1.67905,1.67915,1.67895,1.67905,106800000.0
2009-11-20 20:07:00,1.67905,1.67915,1.6788,1.67895,231100000.0
2009-11-20 20:08:00,1.67895,1.679,1.67875,1.6789,93500000.0
2009-11-20 20:09:00,1.67895,1.679,1.6789,1.67895,32200000.0
2009-11-20 20:10:00,1.6789,1.67895,1.67885,1.67895,49300000.0
2009-11-20 20:11:00,1.67895,1.67925,1.67895,1.6792,118700000.0
2009-11-20 20:12:00,1.6792,1.67975,1.6792,1.6797,92500000.0
2009-11-20 20:13:00,1.6798,1.6799,1.6795,1.6795,153300000.0
2009-11-20 20:14:00,1.6795,1.6797,1.67945,1.67955,87300000.0
2009-11-20 20:15:00,1.6796,1.67965,1.6794,1.6795,65700000.0
2009-11-20 20:16:00,1.6795,1.6797,1.6795,1.67965,60000000.0
2009-11-20 20:17:00,1.6797,1.67985,1.6796,1.67985,89900000.0
2009-11-20 20:18:00,1.67985,1.67995,1.6798,1.67995,217800000.0
2009-11-20 20:19:00,1.67995,1.6801,1.6798,1.6798,79000000.0
2009-11-20 20:20:00,1.6798,1.67985,1.6797,1.67975,76000000.0
2009-11-20 20:21:00,1.67975,1.67995,1.6796,1.67995,64800000.0
2009-11-20 20:22:00,1.6799,1.68025,1.6799,1.68015,129800000.0
2009-11-20 20:23:00,1.68015,1.6802,1.6801,1.6802,47600000.0
2009-11-20 20:24:00,1.6802,1.6804,1.68015,1.6804,47000000.0
2009-11-20 20:25:00,1.6806,1.6807,1.68035,1.68045,95000000.0
2009-11-20 20:26:00,1.68045,1.6806,1.68035,1.6806,66600000.0
2009-11-20 20:27:00,1.6806,1.6807,1.6805,1.6806,100500000.0
2009-11-20 20:28:00,1.6806,1.6806,1.68,1.6806,158700000.0
2009-11-20 20:29:00,1.6806,1.6806,1.6804,1.6805,188700000.0
2009-11-20 20:30:00,1.6805,1.68085,1.6805,1.6806,168000000.0
2009-11-20 20:31:00,1.6806,1.6806,1.68035,1.6804,30800000.0
2009-11-20 20:32:00,1.68055,1.6806,1.68045,1.6806,86100000.0
2009-11-20 20:33:00,1.68055,1.68055,1.68015,1.6803,93000000.0
2009-11-20 20:34:00,1.6803,1.6803,1.6801,1.6802,76400000.0
2009-11-20 20:35:00,1.68035,1.68035,1.6801,1.6802,114400000.0
2009-11-20 20:36:00,1.6802,1.6803,1.6799,1.67995,124900000.0
2009-11-20 20:37:00,1.67995,1.6801,1.6799,1.68,182700000.0
2009-11-20 20:38:00,1.68,1.68015,1.67995,1.68015,106600000.0
2009-11-20 20:39:00,1.68015,1.68025,1.6801,1.6801,141200000.0
2009-11-20 20:40:00,1.68015,1.6804,1.68005,1.6804,157600000.0
2009-11-20 20:41:00,1.6804,1.68045,1.6802,1.6802,79400000.0
2009-11-20 20:42:00,1.68025,1.68055,1.68025,1.68055,84800000.0
2009-11-20 20:43:00,1.68055,1.6807,1.6804,1.6807,40600000.0
2009-11-20 20:44:00,1.68065,1.68065,1.68025,1.6803,100000000.0
2009-11-20 20:45:00,1.68035,1.68045,1.68015,1.68025,204800000.0
2009-11-20 20:46:00,1.68025,1.68025,1.68005,1.6801,113700000.0
2009-11-20 20:47:00,1.6801,1.68015,1.6798,1.68,260600000.0
2009-11-20 20:48:00,1.67995,1.6801,1.67985,1.67985,155800000.0
2009-11-20 20:49:00,1.6799,1.6799,1.67955,1.6796,199800000.0
2009-11-20 20:50:00,1.67955,1.6797,1.67955,1.67955,154400000.0
2009-11-20 20:51:00,1.6796,1.6797,1.67945,1.67945,249000000.0
2009-11-20 20:52:00,1.67945,1.67955,1.67935,1.6794,274000000.0
2009-11-20 20:53:00,1.6794,1.6794,1.67915,1.67935,170500000.0
2009-11-20 20:54:00,1.67935,1.6795,1.6793,1.6793,286800000.0
2009-11-20 20:55:00,1.6793,1.6797,1.6793,1.6796,204600000.0
2009-11-20 20:56:00,1.6796,1.6798,1.67955,1.67975,121400000.0
2009-11-20 20:57:00,1.6797,1.67985,1.67925,1.67935,219800000.0
2009-11-20 20:58:00,1.6793,1.67965,1.6793,1.6796,170600000.0
2009-11-20 20:59:00,1.67955,1.67965,1.6795,1.67955,71200000.0
2009-11-20 21:00:00,1.67955,1.6797,1.67945,1.67955,169500000.0
2009-11-20 21:01:00,1.67955,1.6796,1.6793,1.6794,118600000.0
2009-11-20 21:02:00,1.6794,1.67945,1.6793,1.67935,98600000.0
2009-11-20 21:03:00,1.67935,1.67955,1.67935,1.6794,53000000.0
2009-11-20 21:04:00,1.6794,1.6795,1.6794,1.6794,37300000.0
2009-11-20 21:05:00,1.67945,1.6797,1.6794,1.6795,299800000.0
2009-11-20 21:06:00,1.6795,1.6799,1.6795,1.6795,240800000.0
2009-11-20 21:07:00,1.6795,1.6795,1.67915,1.67915,192500000.0
2009-11-20 21:08:00,1.67915,1.67915,1.67905,1.67915,110900000.0
2009-11-20 21:09:00,1.67915,1.67925,1.67905,1.67915,107500000.0
2009-11-20 21:10:00,1.67925,1.6793,1.67915,1.6792,93400000.0
2009-11-20 21:11:00,1.67915,1.67965,1.67905,1.6793,237500000.0
2009-11-20 21:12:00,1.67925,1.6793,1.6791,1.67925,195700000.0
2009-11-20 21:13:00,1.6792,1.67925,1.67915,1.67925,138600000.0
2009-11-20 21:14:00,1.6793,1.6793,1.6791,1.6792,43800000.0
2009-11-20 21:15:00,1.6792,1.67935,1.679,1.6791,213300000.0
2009-11-20 21:16:00,1.67905,1.67915,1.67895,1.67895,115800000.0
2009-11-20 21:17:00,1.67895,1.6792,1.67895,1.67905,69600000.0
2009-11-20 21:18:00,1.679,1.6791,1.6789,1.679,97900000.0
2009-11-20 21:19:00,1.679,1.679,1.67875,1.67875,45100000.0
2009-11-20 21:20:00,1.67875,1.67885,1.6786,1.6788,92500000.0
2009-11-20 21:21:00,1.67875,1.67875,1.67855,1.67875,63500000.0
2009-11-20 21:22:00,1.6787,1.6788,1.67865,1.67875,134000000.0
2009-11-20 21:23:00,1.6788,1.679,1.6788,1.679,12000000.0
2009-11-20 21:24:00,1.679,1.6791,1.6789,1.67905,64800000.0
2009-11-20 21:25:00,1.67905,1.6791,1.67905,1.6791,55200000.0
2009-11-20 21:26:00,1.6791,1.6792,1.679,1.679,74300000.0
2009-11-20 21:27:00,1.67895,1.679,1.6788,1.67885,72900000.0
2009-11-20 21:28:00,1.67885,1.67885,1.67855,1.6786,51700000.0
2009-11-20 21:29:00,1.6786,1.6789,1.6786,1.6787,92700000.0
2009-11-20 21:30:00,1.67865,1.67875,1.67855,1.67865,34700000.0
2009-11-20 21:31:00,1.6786,1.6788,1.6785,1.6788,83200000.0
2009-11-20 21:32:00,1.67875,1.6788,1.6786,1.67865,68000000.0
2009-11-20 21:33:00,1.67865,1.67865,1.67835,1.6785,78800000.0
2009-11-20 21:34:00,1.6784,1.67885,1.6784,1.67885,83500000.0
2009-11-20 21:35:00,1.67885,1.679,1.67865,1.679,52700000.0
2009-11-20 21:36:00,1.6789,1.6793,1.67885,1.679,167700000.0
2009-11-20 21:37:00,1.679,1.679,1.6787,1.6787,139100000.0
2009-11-20 21:38:00,1.67875,1.67875,1.67845,1.67865,115000000.0
2009-11-20 21:39:00,1.67875,1.67905,1.67865,1.67905,70300000.0
2009-11-20 21:40:00,1.67895,1.679,1.6787,1.67875,140900000.0
2009-11-20 21:41:00,1.67875,1.6788,1.67855,1.67875,172100000.0
2009-11-20 21:42:00,1.67875,1.67895,1.6787,1.67885,107400000.0
2009-11-20 21:43:00,1.67885,1.67905,1.67875,1.67895,84000000.0
2009-11-20 21:44:00,1.6789,1.67925,1.6788,1.67925,180700000.0
2009-11-20 21:45:00,1.67925,1.67945,1.67905,1.67915,207700000.0
2009-11-20 21:46:00,1.67915,1.6794,1.67905,1.6792,155100000.0
2009-11-20 21:47:00,1.6792,1.6793,1.6789,1.67895,120300000.0
2009-11-20 21:48:00,1.6789,1.679,1.67885,1.67895,110300000.0
2009-11-20 21:49:00,1.67895,1.67925,1.67895,1.67905,136900000.0
2009-11-20 21:50:00,1.679,1.6791,1.6785,1.6785,176100000.0
2009-11-20 21:51:00,1.6785,1.6786,1.67845,1.6785,199700000.0
2009-11-20 21:52:00,1.67855,1.679,1.6785,1.67885,100400000.0
2009-11-20 21:53:00,1.6788,1.67885,1.6788,1.6788,23000000.0
2009-11-20 21:54:00,1.67885,1.6789,1.67815,1.67825,250900000.0
2009-11-20 21:55:00,1.6783,1.67855,1.67825,1.67855,146100000.0
2009-11-20 21:56:00,1.67855,1.67875,1.67845,1.6785,102600000.0
2009-11-20 21:57:00,1.6785,1.6788,1.67845,1.67865,112100000.0
2009-11-20 21:58:00,1.6787,1.6791,1.67845,1.67855,72800000.0
2009-11-20 21:59:00,1.6785,1.67855,1.67795,1.67795,114000000.0
2009-11-20 22:00:00,1.67795,1.67805,1.67785,1.678,91900000.0
2009-11-20 22:01:00,1.67805,1.67815,1.67805,1.67805,36200000.0
2009-11-20 22:02:00,1.67795,1.678,1.67785,1.67795,39000000.0
2009-11-20 22:03:00,1.6779,1.67795,1.6777,1.6778,48400000.0
2009-11-20 22:04:00,1.67785,1.678,1.677,1.67715,93300000.0
2009-11-20 22:05:00,1.67725,1.67765,1.67715,1.67765,69800000.0
2009-11-20 22:06:00,1.6777,1.67805,1.6777,1.67795,80000000.0
2009-11-20 22:07:00,1.67795,1.678,1.67775,1.67775,19000000.0
2009-11-20 22:08:00,1.6778,1.6782,1.6777,1.6782,62000000.0
2009-11-20 22:09:00,1.67815,1.67825,1.67775,1.67775,46800000.0
2009-11-20 22:10:00,1.67775,1.6779,1.6777,1.67775,39500000.0
2009-11-20 22:11:00,1.67765,1.67765,1.67745,1.6776,46900000.0
2009-11-20 22:12:00,1.6776,1.6778,1.67745,1.67775,42800000.0
2009-11-20 22:13:00,1.67775,1.67785,1.6777,1.67785,42000000.0
2009-11-20 22:14:00,1.67785,1.67795,1.67775,1.67785,56200000.0
2009-11-20 22:15:00,1.6779,1.67815,1.67785,1.678,43200000.0
2009-11-20 22:16:00,1.678,1.67825,1.67795,1.67805,58300000.0
2009-11-20 22:17:00,1.67795,1.67805,1.67785,1.67795,81500000.0
2009-11-20 22:18:00,1.67795,1.67805,1.6779,1.67805,38300000.0
2009-11-20 22:19:00,1.67815,1.67815,1.67795,1.678,39600000.0
2009-11-20 22:20:00,1.67805,1.67805,1.6779,1.678,43000000.0
2009-11-20 22:21:00,1.678,1.67815,1.6779,1.6781,35400000.0
2009-11-20 22:22:00,1.67815,1.67815,1.67805,1.67805,11800000.0
2009-11-20 22:23:00,1.67805,1.67805,1.67795,1.678,101600000.0
2009-11-20 22:24:00,1.678,1.67805,1.67795,1.67795,38000000.0
2009-11-20 22:25:00,1.67795,1.67805,1.6778,1.67795,48500000.0
2009-11-20 22:26:00,1.67815,1.6782,1.67795,1.6781,49300000.0
2009-11-20 22:27:00,1.67815,1.67885,1.67815,1.67885,75300000.0
2009-11-20 22:28:00,1.6788,1.6789,1.67875,1.6788,26600000.0
2009-11-20 22:29:00,1.6788,1.6788,1.67855,1.67875,18200000.0
2009-11-20 22:30:00,1.67875,1.67885,1.67865,1.67875,17600000.0
2009-11-20 22:31:00,1.6787,1.67875,1.6784,1.6785,12700000.0
2009-11-20 22:32:00,1.6785,1.6785,1.67805,1.67805,72600000.0
2009-11-20 22:33:00,1.67805,1.67805,1.6779,1.67795,42400000.0
2009-11-20 22:34:00,1.678,1.678,1.67785,1.6779,30000000.0
2009-11-20 22:35:00,1.67785,1.6779,1.6778,1.6779,24000000.0
2009-11-20 22:36:00,1.6779,1.67795,1.67755,1.67795,53300000.0
2009-11-20 22:37:00,1.6779,1.6781,1.67745,1.67795,142100000.0
2009-11-20 22:38:00,1.67795,1.67795,1.67745,1.67785,51900000.0
2009-11-20 22:39:00,1.67785,1.6782,1.67775,1.67815,33000000.0
2009-11-20 22:40:00,1.67815,1.67825,1.6779,1.67825,18000000.0
2009-11-20 22:41:00,1.67815,1.67815,1.67785,1.67795,22000000.0
2009-11-20 22:42:00,1.678,1.6781,1.6778,1.678,43000000.0
2009-11-20 22:43:00,1.6781,1.6781,1.67785,1.678,42000000.0
2009-11-20 22:44:00,1.67805,1.6783,1.67805,1.67825,36000000.0
2009-11-20 22:45:00,1.6783,1.67835,1.67805,1.67805,56500000.0
2009-11-20 22:46:00,1.678,1.6783,1.678,1.67815,13300000.0
2009-11-20 22:47:00,1.6781,1.6783,1.6781,1.6783,20000000.0
2009-11-20 22:48:00,1.6784,1.67855,1.67835,1.67845,33600000.0
2009-11-20 22:49:00,1.6785,1.6787,1.67845,1.6786,27000000.0
2009-11-20 22:50:00,1.6785,1.6787,1.6785,1.67865,16000000.0
2009-11-20 22:51:00,1.6787,1.6787,1.67815,1.6782,38000000.0
2009-11-20 22:52:00,1.67825,1.67845,1.67825,1.67845,16000000.0
2009-11-20 22:53:00,1.67845,1.67895,1.67845,1.6788,30300000.0
2009-11-20 22:54:00,1.67875,1.6788,1.6786,1.6787,9000000.0
2009-11-20 22:55:00,1.6787,1.6793,1.6786,1.6792,90400000.0
2009-11-20 22:56:00,1.6792,1.67925,1.67905,1.67925,31300000.0
2009-11-20 22:57:00,1.67925,1.67945,1.67925,1.67945,8300000.0
2009-11-20 22:58:00,1.67935,1.67945,1.67935,1.6794,13000000.0
2009-11-20 22:59:00,1.67945,1.6798,1.67925,1.6796,64500000.0
2009-11-20 23:00:00,1.6796,1.67995,1.67915,1.67985,81100000.0
2009-11-20 23:01:00,1.67985,1.67985,1.67945,1.67955,73000000.0
2009-11-20 23:02:00,1.67955,1.67955,1.6794,1.67945,37200000.0
2009-11-20 23:03:00,1.6795,1.6795,1.67935,1.67935,24000000.0
2009-11-20 23:04:00,1.6793,1.6793,1.679,1.6792,63000000.0
2009-11-20 23:05:00,1.6792,1.67935,1.67905,1.67925,38700000.0
2009-11-20 23:06:00,1.67925,1.67935,1.67915,1.6792,27500000.0
2009-11-20 23:07:00,1.6792,1.6793,1.67915,1.67925,13200000.0
2009-11-20 23:08:00,1.67935,1.6794,1.67925,1.67925,23600000.0
2009-11-20 23:09:00,1.67925,1.67945,1.6792,1.67935,18600000.0
2009-11-20 23:10:00,1.67945,1.6799,1.67935,1.6797,42500000.0
2009-11-20 23:11:00,1.6797,1.67975,1.67945,1.6795,24600000.0
2009-11-20 23:12:00,1.6795,1.67955,1.67925,1.67935,40900000.0
2009-11-20 23:13:00,1.67935,1.67985,1.67935,1.6797,29000000.0
2009-11-20 23:14:00,1.6797,1.67985,1.6797,1.67985,18200000.0
2009-11-20 23:15:00,1.67985,1.67985,1.6795,1.6797,50500000.0
2009-11-20 23:16:00,1.6797,1.6798,1.6796,1.67975,9000000.0
2009-11-20 23:17:00,1.6799,1.6799,1.6797,1.67975,15000000.0
2009-11-20 23:18:00,1.67975,1.6799,1.67975,1.6799,14500000.0
2009-11-20 23:19:00,1.6799,1.68015,1.6799,1.6799,19000000.0
2009-11-20 23:20:00,1.6799,1.6801,1.6796,1.6797,65400000.0
2009-11-20 23:21:00,1.6797,1.6797,1.67935,1.6794,45400000.0
2009-11-20 23:22:00,1.6794,1.6795,1.67935,1.6795,35600000.0
2009-11-20 23:23:00,1.6795,1.6795,1.67945,1.67945,74700000.0
2009-11-20 23:24:00,1.6794,1.67965,1.67935,1.67935,51800000.0
2009-11-20 23:25:00,1.67935,1.67935,1.67925,1.67935,19900000.0
2009-11-20 23:26:00,1.67935,1.6795,1.6789,1.67895,48400000.0
2009-11-20 23:27:00,1.679,1.6794,1.67895,1.6793,35300000.0
2009-11-20 23:28:00,1.6793,1.6793,1.6793,1.6793,1000000.0
2009-11-20 23:29:00,1.67925,1.6795,1.67895,1.6792,105800000.0
2009-11-20 23:30:00,1.6792,1.6794,1.6792,1.6792,17300000.0
2009-11-20 23:31:00,1.6792,1.6792,1.67895,1.67895,23500000.0
2009-11-20 23:32:00,1.679,1.6794,1.6789,1.6792,30400000.0
2009-11-20 23:33:00,1.6792,1.6793,1.6792,1.6792,14100000.0
2009-11-20 23:34:00,1.6792,1.67935,1.6792,1.67935,14000000.0
2009-11-20 23:35:00,1.6793,1.6793,1.6793,1.6793,2400000.0
2009-11-20 23:36:00,1.6793,1.6795,1.6793,1.67935,22300000.0
2009-11-20 23:37:00,1.6793,1.6793,1.6793,1.6793,2000000.0
2009-11-20 23:38:00,1.67925,1.6796,1.67925,1.67955,29900000.0
2009-11-20 23:39:00,1.6796,1.6798,1.6796,1.6797,16900000.0
2009-11-20 23:40:00,1.6798,1.67985,1.6794,1.67945,47100000.0
2009-11-20 23:41:00,1.6795,1.6795,1.67945,1.6795,5000000.0
2009-11-20 23:42:00,1.6795,1.6795,1.6794,1.6794,6000000.0
2009-11-20 23:43:00,1.67935,1.6794,1.679,1.679,17200000.0
2009-11-20 23:44:00,1.6792,1.67925,1.6791,1.67925,21700000.0
2009-11-20 23:45:00,1.67925,1.67955,1.67915,1.67955,29000000.0
2009-11-20 23:46:00,1.6795,1.6798,1.67945,1.67955,22000000.0
2009-11-20 23:47:00,1.6795,1.6795,1.6795,1.6795,11000000.0
2009-11-20 23:48:00,1.67945,1.6795,1.6794,1.6794,5000000.0
2009-11-20 23:49:00,1.6793,1.6797,1.6793,1.6797,64000000.0
2009-11-20 23:50:00,1.67965,1.67965,1.67935,1.67955,23000000.0
2009-11-20 23:51:00,1.67955,1.67965,1.67945,1.67945,10600000.0
2009-11-20 23:52:00,1.6795,1.67955,1.6795,1.67955,5000000.0
2009-11-20 23:53:00,1.6795,1.6795,1.6795,1.6795,3000000.0
2009-11-20 23:54:00,1.6794,1.67945,1.67825,1.67895,49600000.0
2009-11-20 23:55:00,1.67895,1.679,1.6784,1.67845,19500000.0
2009-11-20 23:56:00,1.67845,1.67885,1.67845,1.6788,17000000.0
2009-11-20 23:57:00,1.67895,1.67925,1.67895,1.6791,23000000.0
2009-11-20 23:58:00,1.67915,1.67925,1.67905,1.67925,7000000.0
2009-11-20 23:59:00,1.67925,1.67995,1.67905,1.6797,58300000.0
2009-11-23 00:00:00,1.6798,1.68045,1.6798,1.6804,19000000.0
2009-11-23 00:01:00,1.68025,1.68035,1.68015,1.6802,20000000.0
2009-11-23 00:02:00,1.68005,1.68025,1.68005,1.68025,3000000.0
2009-11-23 00:03:00,1.6803,1.68035,1.68025,1.68035,8000000.0
2009-11-23 00:04:00,1.6804,1.6804,1.68005,1.6802,14000000.0
2009-11-23 00:05:00,1.6803,1.68035,1.68015,1.6802,7000000.0
2009-11-23 00:06:00,1.68015,1.6802,1.6797,1.6797,16000000.0
2009-11-23 00:07:00,1.6797,1.68025,1.6796,1.6796,17400000.0
2009-11-23 00:08:00,1.67965,1.6798,1.6796,1.67975,8000000.0
2009-11-23 00:09:00,1.6798,1.68005,1.67965,1.6798,24000000.0
2009-11-23 00:10:00,1.6799,1.6803,1.67975,1.67995,5000000.0
2009-11-23 00:11:00,1.68005,1.68005,1.68,1.68005,9000000.0
2009-11-23 00:12:00,1.68,1.68005,1.68,1.68005,6000000.0
2009-11-23 00:13:00,1.68,1.68005,1.6799,1.67995,8000000.0
2009-11-23 00:14:00,1.6798,1.67985,1.6794,1.6797,11000000.0
2009-11-23 00:15:00,1.67975,1.67995,1.6797,1.6797,12500000.0
2009-11-23 00:16:00,1.67975,1.67995,1.67955,1.67985,24500000.0
2009-11-23 00:17:00,1.67985,1.67985,1.67965,1.6798,22900000.0
2009-11-23 00:18:00,1.67975,1.68035,1.6793,1.6798,46500000.0
2009-11-23 00:19:00,1.6798,1.67985,1.6791,1.67925,61700000.0
2009-11-23 00:20:00,1.6792,1.6797,1.67905,1.67965,33000000.0
2009-11-23 00:21:00,1.67975,1.68035,1.67945,1.68,36700000.0
2009-11-23 00:22:00,1.67995,1.6806,1.67985,1.68015,30500000.0
2009-11-23 00:23:00,1.68,1.68065,1.67985,1.6806,28000000.0
2009-11-23 00:24:00,1.68055,1.68055,1.6798,1.67995,20000000.0
2009-11-23 00:25:00,1.6799,1.67995,1.6798,1.6799,4000000.0
2009-11-23 00:26:00,1.67995,1.67995,1.6794,1.67955,23000000.0
2009-11-23 00:27:00,1.6795,1.67965,1.67945,1.67945,13400000.0
2009-11-23 00:28:00,1.67925,1.6795,1.67925,1.6794,4000000.0
2009-11-23 00:29:00,1.6795,1.67965,1.6794,1.67965,6500000.0
2009-11-23 00:30:00,1.67965,1.67965,1.67815,1.6792,39700000.0
2009-11-23 00:31:00,1.67915,1.6792,1.679,1.67915,7000000.0
2009-11-23 00:32:00,1.67915,1.67935,1.6791,1.67925,10000000.0
2009-11-23 00:33:00,1.6792,1.67925,1.6792,1.6792,4500000.0
2009-11-23 00:34:00,1.67925,1.6794,1.67925,1.6794,5000000.0
2009-11-23 00:35:00,1.67925,1.6795,1.67925,1.6795,19500000.0
2009-11-23 00:36:00,1.67935,1.6795,1.67905,1.6794,9000000.0
2009-11-23 00:37:00,1.67935,1.6794,1.67935,1.67935,5000000.0
2009-11-23 00:38:00,1.6794,1.6794,1.67925,1.67925,4000000.0
2009-11-23 00:39:00,1.6794,1.6794,1.6789,1.6789,10800000.0
2009-11-23 00:40:00,1.6791,1.6792,1.6788,1.6791,16000000.0
2009-11-23 00:41:00,1.67895,1.67895,1.6789,1.6789,2000000.0
2009-11-23 00:42:00,1.6789,1.67915,1.6788,1.679,42500000.0
2009-11-23 00:43:00,1.679,1.67905,1.6781,1.67875,55400000.0
2009-11-23 00:44:00,1.67885,1.67895,1.6787,1.67875,12000000.0
2009-11-23 00:45:00,1.67875,1.67905,1.67875,1.679,12000000.0
2009-11-23 00:46:00,1.67905,1.6792,1.6787,1.67915,48700000.0
2009-11-23 00:47:00,1.679,1.67905,1.6784,1.6787,64100000.0
2009-11-23 00:48:00,1.6787,1.6791,1.67855,1.67895,47700000.0
2009-11-23 00:49:00,1.6789,1.6792,1.6788,1.6791,32400000.0
2009-11-23 00:50:00,1.6791,1.6795,1.6791,1.67945,48300000.0
2009-11-23 00:51:00,1.67945,1.67945,1.67865,1.6788,26000000.0
2009-11-23 00:52:00,1.6787,1.6787,1.6783,1.6786,55900000.0
2009-11-23 00:53:00,1.67865,1.6788,1.67865,1.6787,16900000.0
2009-11-23 00:54:00,1.6788,1.6788,1.67805,1.6783,24000000.0
2009-11-23 00:55:00,1.6783,1.6783,1.6782,1.67825,12000000.0
2009-11-23 00:56:00,1.67815,1.67815,1.6778,1.67805,43500000.0
2009-11-23 00:57:00,1.67805,1.67805,1.678,1.678,5000000.0
2009-11-23 00:58:00,1.678,1.67805,1.67795,1.67795,25600000.0
2009-11-23 00:59:00,1.6778,1.6782,1.6778,1.6782,16000000.0
2009-11-23 01:00:00,1.6782,1.6782,1.67805,1.6782,45000000.0
2009-11-23 01:01:00,1.6782,1.67825,1.67805,1.6782,30400000.0
2009-11-23 01:02:00,1.67815,1.67815,1.67785,1.67805,53200000.0
2009-11-23 01:03:00,1.67795,1.67805,1.6778,1.678,71600000.0
2009-11-23 01:04:00,1.67785,1.67805,1.67775,1.67795,69800000.0
2009-11-23 01:05:00,1.67795,1.67805,1.6778,1.67805,45200000.0
2009-11-23 01:06:00,1.67805,1.67835,1.678,1.6783,49400000.0
2009-11-23 01:07:00,1.6783,1.67845,1.67795,1.678,38400000.0
2009-11-23 01:08:00,1.678,1.67815,1.67795,1.67815,74200000.0
2009-11-23 01:09:00,1.67815,1.67845,1.67795,1.6784,107700000.0
2009-11-23 01:10:00,1.6784,1.6784,1.67835,1.67835,21200000.0
2009-11-23 01:11:00,1.67845,1.67845,1.6782,1.6782,21000000.0
2009-11-23 01:12:00,1.67835,1.67835,1.67825,1.67825,18200000.0
2009-11-23 01:13:00,1.67815,1.6783,1.67815,1.6782,16800000.0
2009-11-23 01:14:00,1.6782,1.67835,1.6781,1.67825,39400000.0
2009-11-23 01:15:00,1.6783,1.6784,1.6779,1.678,58200000.0
2009-11-23 01:16:00,1.678,1.67815,1.67765,1.6777,92100000.0
2009-11-23 01:17:00,1.6777,1.6779,1.67765,1.6779,69700000.0
2009-11-23 01:18:00,1.6779,1.6779,1.67735,1.67755,84500000.0
2009-11-23 01:19:00,1.6776,1.6776,1.67725,1.6775,131400000.0
2009-11-23 01:20:00,1.67765,1.67775,1.67755,1.6777,39800000.0
2009-11-23 01:21:00,1.67765,1.67775,1.67765,1.67775,8400000.0
2009-11-23 01:22:00,1.67775,1.6778,1.67765,1.6778,48400000.0
2009-11-23 01:23:00,1.6778,1.67785,1.6777,1.6777,90600000.0
2009-11-23 01:24:00,1.67765,1.67785,1.67755,1.67785,67500000.0
2009-11-23 01:25:00,1.67785,1.67795,1.67735,1.6778,71500000.0
2009-11-23 01:26:00,1.67775,1.6778,1.67745,1.67745,21400000.0
2009-11-23 01:27:00,1.67745,1.67795,1.6773,1.6777,88700000.0
2009-11-23 01:28:00,1.6777,1.6777,1.6773,1.67735,81600000.0
2009-11-23 01:29:00,1.67735,1.6774,1.67725,1.67735,52200000.0
2009-11-23 01:30:00,1.6774,1.67745,1.6772,1.67725,48300000.0
2009-11-23 01:31:00,1.67725,1.67725,1.6771,1.67715,48400000.0
2009-11-23 01:32:00,1.6771,1.67725,1.6771,1.6772,50700000.0
2009-11-23 01:33:00,1.67715,1.67725,1.67715,1.67725,22600000.0
2009-11-23 01:34:00,1.67725,1.6773,1.6771,1.6771,89700000.0
2009-11-23 01:35:00,1.6771,1.6773,1.67705,1.6773,41400000.0
2009-11-23 01:36:00,1.6773,1.6773,1.67725,1.6773,22100000.0
2009-11-23 01:37:00,1.6773,1.67765,1.6772,1.6776,145800000.0
2009-11-23 01:38:00,1.6776,1.67775,1.6776,1.67775,143800000.0
2009-11-23 01:39:00,1.67775,1.67785,1.67775,1.67785,38200000.0
2009-11-23 01:40:00,1.67785,1.67815,1.6778,1.67805,77200000.0
2009-11-23 01:41:00,1.67815,1.6782,1.67785,1.6782,100000000.0
2009-11-23 01:42:00,1.67815,1.67855,1.67815,1.67845,109600000.0
2009-11-23 01:43:00,1.6785,1.6787,1.67815,1.6786,123100000.0
2009-11-23 01:44:00,1.67855,1.6786,1.67825,1.67825,79600000.0
2009-11-23 01:45:00,1.67815,1.67835,1.67795,1.678,75800000.0
2009-11-23 01:46:00,1.67795,1.67795,1.677,1.67705,40600000.0
2009-11-23 01:47:00,1.6771,1.6781,1.6771,1.67785,100600000.0
2009-11-23 01:48:00,1.6778,1.678,1.67745,1.678,74500000.0
2009-11-23 01:49:00,1.67805,1.67845,1.67805,1.6783,90100000.0
2009-11-23 01:50:00,1.6783,1.67835,1.67795,1.678,50700000.0
2009-11-23 01:51:00,1.678,1.67885,1.678,1.6788,110200000.0
2009-11-23 01:52:00,1.67885,1.6789,1.6785,1.6786,40700000.0
2009-11-23 01:53:00,1.6786,1.6786,1.6782,1.67825,35300000.0
2009-11-23 01:54:00,1.6783,1.6788,1.6783,1.6788,43300000.0
2009-11-23 01:55:00,1.67875,1.6788,1.6784,1.67865,54500000.0
2009-11-23 01:56:00,1.6786,1.67865,1.6781,1.67825,68400000.0
2009-11-23 01:57:00,1.6782,1.6786,1.6782,1.6784,78800000.0
2009-11-23 01:58:00,1.6784,1.6785,1.67835,1.67835,35800000.0
2009-11-23 01:59:00,1.67835,1.6784,1.6783,1.67835,19000000.0
2009-11-23 02:00:00,1.6784,1.6787,1.67825,1.6786,98700000.0
2009-11-23 02:01:00,1.6786,1.6786,1.6784,1.6785,47300000.0
2009-11-23 02:02:00,1.6785,1.6788,1.6785,1.67865,41500000.0
2009-11-23 02:03:00,1.67865,1.6787,1.6783,1.67845,53600000.0
2009-11-23 02:04:00,1.67845,1.679,1.67835,1.6787,121100000.0
2009-11-23 02:05:00,1.67875,1.6788,1.6786,1.67875,46100000.0
2009-11-23 02:06:00,1.67875,1.6788,1.6786,1.67865,56900000.0
2009-11-23 02:07:00,1.67865,1.67935,1.6786,1.67915,176200000.0
2009-11-23 02:08:00,1.67915,1.67935,1.6786,1.6786,153100000.0
2009-11-23 02:09:00,1.67865,1.67895,1.6783,1.67885,130300000.0
2009-11-23 02:10:00,1.67885,1.67925,1.6788,1.6791,100100000.0
2009-11-23 02:11:00,1.67915,1.6793,1.67915,1.67915,57500000.0
2009-11-23 02:12:00,1.6792,1.67935,1.67865,1.67895,124700000.0
2009-11-23 02:13:00,1.67895,1.67895,1.67885,1.6789,34600000.0
2009-11-23 02:14:00,1.6789,1.67905,1.67875,1.67875,69100000.0
2009-11-23 02:15:00,1.67855,1.67865,1.67835,1.6785,76500000.0
2009-11-23 02:16:00,1.67845,1.67845,1.678,1.67815,87400000.0
2009-11-23 02:17:00,1.67825,1.67835,1.67785,1.678,81500000.0
2009-11-23 02:18:00,1.67805,1.6784,1.67795,1.678,104600000.0
2009-11-23 02:19:00,1.678,1.67815,1.67795,1.678,70300000.0
2009-11-23 02:20:00,1.67795,1.67855,1.67795,1.67845,102900000.0
2009-11-23 02:21:00,1.67845,1.67885,1.67835,1.6788,55500000.0
2009-11-23 02:22:00,1.67885,1.6789,1.67845,1.67855,64500000.0
2009-11-23 02:23:00,1.67855,1.67915,1.67855,1.679,58900000.0
2009-11-23 02:24:00,1.6792,1.6792,1.679,1.6791,31600000.0
2009-11-23 02:25:00,1.6791,1.67945,1.6791,1.6793,63200000.0
2009-11-23 02:26:00,1.67925,1.67925,1.67875,1.67875,59600000.0
2009-11-23 02:27:00,1.67875,1.67885,1.67855,1.67885,43600000.0
2009-11-23 02:28:00,1.67885,1.67895,1.6784,1.67855,47400000.0
2009-11-23 02:29:00,1.67855,1.67875,1.6785,1.6786,50500000.0
2009-11-23 02:30:00,1.67865,1.679,1.67865,1.67875,63900000.0
2009-11-23 02:31:00,1.67875,1.67875,1.6784,1.67845,40800000.0
2009-11-23 02:32:00,1.67845,1.6786,1.67845,1.6786,12600000.0
2009-11-23 02:33:00,1.6786,1.67865,1.67845,1.6785,27200000.0
2009-11-23 02:34:00,1.67845,1.67875,1.67845,1.6786,40600000.0
2009-11-23 02:35:00,1.6786,1.67865,1.6779,1.67795,66800000.0
2009-11-23 02:36:00,1.67805,1.67815,1.6779,1.678,47500000.0
2009-11-23 02:37:00,1.67795,1.67805,1.67785,1.67795,54800000.0
2009-11-23 02:38:00,1.678,1.6783,1.67795,1.6783,50100000.0
2009-11-23 02:39:00,1.67825,1.67825,1.6781,1.6781,64300000.0
2009-11-23 02:40:00,1.6781,1.6781,1.67775,1.6781,41000000.0
2009-11-23 02:41:00,1.6781,1.6782,1.67805,1.67815,31400000.0
2009-11-23 02:42:00,1.6782,1.6782,1.6779,1.67805,34400000.0
2009-11-23 02:43:00,1.678,1.6781,1.67775,1.6778,61300000.0
2009-11-23 02:44:00,1.67785,1.67785,1.6772,1.67775,92000000.0
2009-11-23 02:45:00,1.6777,1.67775,1.67635,1.67635,136000000.0
2009-11-23 02:46:00,1.67625,1.6768,1.67625,1.6764,108800000.0
2009-11-23 02:47:00,1.6764,1.67665,1.6761,1.67665,150400000.0
2009-11-23 02:48:00,1.67665,1.67705,1.6766,1.67705,95600000.0
2009-11-23 02:49:00,1.67705,1.6773,1.67685,1.6769,122800000.0
2009-11-23 02:50:00,1.67695,1.6772,1.67695,1.6771,78400000.0
2009-11-23 02:51:00,1.67705,1.6771,1.6769,1.6769,131300000.0
2009-11-23 02:52:00,1.6769,1.67705,1.6759,1.6765,107200000.0
2009-11-23 02:53:00,1.6765,1.6765,1.67585,1.676,85700000.0
2009-11-23 02:54:00,1.676,1.67615,1.6756,1.67615,43800000.0
2009-11-23 02:55:00,1.67615,1.6765,1.6757,1.6759,82600000.0
2009-11-23 02:56:00,1.6759,1.67635,1.6759,1.67605,65300000.0
2009-11-23 02:57:00,1.6761,1.67635,1.67595,1.6761,60800000.0
2009-11-23 02:58:00,1.67605,1.67655,1.67605,1.67655,18500000.0
2009-11-23 02:59:00,1.67655,1.67655,1.67635,1.67635,24800000.0
2009-11-23 03:00:00,1.67635,1.6764,1.67615,1.67635,53300000.0
2009-11-23 03:01:00,1.67635,1.6768,1.67635,1.67665,59200000.0
2009-11-23 03:02:00,1.67665,1.6768,1.6764,1.6767,71100000.0
2009-11-23 03:03:00,1.67675,1.67695,1.6766,1.67665,61900000.0
2009-11-23 03:04:00,1.67665,1.67685,1.67665,1.6768,12400000.0
2009-11-23 03:05:00,1.67675,1.6768,1.6764,1.67645,34300000.0
2009-11-23 03:06:00,1.67645,1.6766,1.67635,1.67645,34500000.0
2009-11-23 03:07:00,1.67635,1.6765,1.6763,1.6765,21700000.0
2009-11-23 03:08:00,1.67645,1.67675,1.6763,1.6766,55800000.0
2009-11-23 03:09:00,1.67665,1.6767,1.6765,1.6767,21500000.0
2009-11-23 03:10:00,1.67665,1.67665,1.67645,1.6766,20600000.0
2009-11-23 03:11:00,1.6766,1.6766,1.6758,1.67585,62400000.0
2009-11-23 03:12:00,1.6759,1.676,1.67575,1.67595,105800000.0
2009-11-23 03:13:00,1.67585,1.67615,1.67585,1.67605,40100000.0
2009-11-23 03:14:00,1.676,1.67615,1.676,1.67605,5900000.0
2009-11-23 03:15:00,1.6761,1.6762,1.6758,1.67585,51500000.0
2009-11-23 03:16:00,1.67585,1.6759,1.6757,1.67585,53600000.0
2009-11-23 03:17:00,1.67585,1.67595,1.67575,1.67585,57000000.0
2009-11-23 03:18:00,1.67585,1.6761,1.67575,1.676,52700000.0
2009-11-23 03:19:00,1.67595,1.6762,1.6758,1.6762,42800000.0
2009-11-23 03:20:00,1.6762,1.67645,1.67605,1.67625,44700000.0
2009-11-23 03:21:00,1.6763,1.67655,1.676,1.67655,72700000.0
2009-11-23 03:22:00,1.67635,1.67665,1.67635,1.67645,38100000.0
2009-11-23 03:23:00,1.6763,1.6765,1.6763,1.6764,19700000.0
2009-11-23 03:24:00,1.67645,1.6765,1.6761,1.6762,39900000.0
2009-11-23 03:25:00,1.67615,1.6765,1.67615,1.67645,31900000.0
2009-11-23 03:26:00,1.67645,1.6765,1.6763,1.6764,69900000.0
2009-11-23 03:27:00,1.67635,1.6766,1.67635,1.67645,93700000.0
2009-11-23 03:28:00,1.67645,1.6768,1.6764,1.67665,40200000.0
2009-11-23 03:29:00,1.67665,1.6767,1.67645,1.6765,22000000.0
2009-11-23 03:30:00,1.67645,1.6767,1.67645,1.6766,35200000.0
2009-11-23 03:31:00,1.67665,1.6767,1.67655,1.6766,33800000.0
2009-11-23 03:32:00,1.6766,1.6767,1.6766,1.6766,13900000.0
2009-11-23 03:33:00,1.67675,1.67695,1.67635,1.6764,57000000.0
2009-11-23 03:34:00,1.67635,1.6764,1.67585,1.6759,39700000.0
2009-11-23 03:35:00,1.67575,1.676,1.6757,1.676,27200000.0
2009-11-23 03:36:00,1.67605,1.6762,1.6758,1.67605,30600000.0
2009-11-23 03:37:00,1.67605,1.6761,1.67575,1.67595,41000000.0
2009-11-23 03:38:00,1.6759,1.6762,1.67565,1.6762,69300000.0
2009-11-23 03:39:00,1.67615,1.67615,1.67595,1.67615,26700000.0
2009-11-23 03:40:00,1.67615,1.6762,1.6759,1.67595,31900000.0
2009-11-23 03:41:00,1.67595,1.676,1.67575,1.6758,32600000.0
2009-11-23 03:42:00,1.67585,1.6759,1.67575,1.6758,30000000.0
2009-11-23 03:43:00,1.67585,1.67595,1.6758,1.67595,19000000.0
2009-11-23 03:44:00,1.67585,1.67585,1.67575,1.67585,29000000.0
2009-11-23 03:45:00,1.6758,1.67585,1.67575,1.6758,27000000.0
2009-11-23 03:46:00,1.6758,1.67595,1.67575,1.6759,70100000.0
2009-11-23 03:47:00,1.6759,1.67595,1.6755,1.6759,73400000.0
2009-11-23 03:48:00,1.67585,1.67585,1.6752,1.6752,66500000.0
2009-11-23 03:49:00,1.67515,1.67525,1.67485,1.6749,67400000.0
2009-11-23 03:50:00,1.67495,1.67495,1.67475,1.67495,42800000.0
2009-11-23 03:51:00,1.67495,1.675,1.67485,1.675,21100000.0
2009-11-23 03:52:00,1.67495,1.6751,1.67495,1.6751,52100000.0
2009-11-23 03:53:00,1.67495,1.67525,1.67495,1.67505,52100000.0
2009-11-23 03:54:00,1.675,1.67505,1.6749,1.675,73700000.0
2009-11-23 03:55:00,1.67495,1.6752,1.67495,1.6751,24000000.0
2009-11-23 03:56:00,1.67505,1.6751,1.67475,1.67495,51700000.0
2009-11-23 03:57:00,1.67495,1.67505,1.6746,1.6749,102900000.0
2009-11-23 03:58:00,1.6749,1.6749,1.67445,1.6745,45300000.0
2009-11-23 03:59:00,1.6745,1.67475,1.6745,1.6747,36400000.0
2009-11-23 04:00:00,1.6747,1.6747,1.67455,1.67455,20600000.0
2009-11-23 04:01:00,1.67455,1.6747,1.6745,1.6747,29300000.0
2009-11-23 04:02:00,1.6747,1.6747,1.67435,1.67445,48400000.0
2009-11-23 04:03:00,1.67445,1.67465,1.67435,1.67445,65500000.0
2009-11-23 04:04:00,1.6745,1.6745,1.67425,1.6743,44000000.0
2009-11-23 04:05:00,1.6743,1.6743,1.6739,1.6739,63500000.0
2009-11-23 04:06:00,1.6738,1.6739,1.6737,1.6738,56000000.0
2009-11-23 04:07:00,1.6737,1.6739,1.6737,1.67375,69000000.0
2009-11-23 04:08:00,1.6737,1.67385,1.6736,1.67365,64000000.0
2009-11-23 04:09:00,1.67355,1.6737,1.6731,1.67335,103000000.0
2009-11-23 04:10:00,1.67335,1.67345,1.6731,1.67315,70500000.0
2009-11-23 04:11:00,1.67315,1.6733,1.67285,1.6731,78500000.0
2009-11-23 04:12:00,1.67305,1.67325,1.673,1.67315,61500000.0
2009-11-23 04:13:00,1.67305,1.6733,1.67305,1.6732,54500000.0
2009-11-23 04:14:00,1.67325,1.67325,1.6731,1.6732,47800000.0
2009-11-23 04:15:00,1.67325,1.6733,1.673,1.67325,64500000.0
2009-11-23 04:16:00,1.67325,1.6736,1.6732,1.6736,30400000.0
2009-11-23 04:17:00,1.67355,1.67375,1.67355,1.6736,23300000.0
2009-11-23 04:18:00,1.6736,1.6738,1.6734,1.67355,63400000.0
2009-11-23 04:19:00,1.67345,1.6735,1.6733,1.6734,36000000.0
2009-11-23 04:20:00,1.6735,1.6736,1.67335,1.67355,48300000.0
2009-11-23 04:21:00,1.6736,1.6739,1.6736,1.6739,33400000.0
2009-11-23 04:22:00,1.67395,1.67405,1.6737,1.6737,55000000.0
2009-11-23 04:23:00,1.67365,1.67375,1.67325,1.67375,75800000.0
2009-11-23 04:24:00,1.6738,1.67395,1.6737,1.67385,41500000.0
2009-11-23 04:25:00,1.67385,1.6739,1.67375,1.6738,41300000.0
2009-11-23 04:26:00,1.67375,1.67385,1.6732,1.67335,61300000.0
2009-11-23 04:27:00,1.67325,1.6735,1.67325,1.6735,40000000.0
2009-11-23 04:28:00,1.6735,1.6735,1.67315,1.67315,39300000.0
2009-11-23 04:29:00,1.6731,1.6732,1.6731,1.67315,12500000.0
2009-11-23 04:30:00,1.67315,1.6733,1.67295,1.6731,79300000.0
2009-11-23 04:31:00,1.6731,1.6734,1.67295,1.6733,71000000.0
2009-11-23 04:32:00,1.67335,1.67335,1.67315,1.6733,41000000.0
2009-11-23 04:33:00,1.67335,1.67335,1.67305,1.6731,25300000.0
2009-11-23 04:34:00,1.6731,1.6732,1.6729,1.673,62500000.0
2009-11-23 04:35:00,1.6731,1.67325,1.6729,1.67315,81300000.0
2009-11-23 04:36:00,1.67315,1.67325,1.67305,1.6732,60400000.0
2009-11-23 04:37:00,1.6732,1.6733,1.673,1.6732,74100000.0
2009-11-23 04:38:00,1.6732,1.67345,1.6731,1.6734,45300000.0
2009-11-23 04:39:00,1.6734,1.6734,1.6732,1.6733,30000000.0
2009-11-23 04:40:00,1.67335,1.6734,1.67295,1.6732,39500000.0
2009-11-23 04:41:00,1.6732,1.67355,1.67315,1.67355,46500000.0
2009-11-23 04:42:00,1.6735,1.6736,1.67335,1.67335,75500000.0
2009-11-23 04:43:00,1.67335,1.67355,1.67335,1.6735,59800000.0
2009-11-23 04:44:00,1.67345,1.67355,1.67325,1.6734,58000000.0
2009-11-23 04:45:00,1.6734,1.6735,1.6733,1.67345,64400000.0
2009-11-23 04:46:00,1.67345,1.6738,1.6734,1.67365,37300000.0
2009-11-23 04:47:00,1.67365,1.67375,1.67355,1.6737,29600000.0
2009-11-23 04:48:00,1.67375,1.674,1.6737,1.67385,41000000.0
2009-11-23 04:49:00,1.6738,1.67385,1.6736,1.67365,58800000.0
2009-11-23 04:50:00,1.67365,1.6737,1.67355,1.67365,54900000.0
2009-11-23 04:51:00,1.67365,1.6737,1.67355,1.67365,32400000.0
2009-11-23 04:52:00,1.67365,1.6739,1.67355,1.67355,50400000.0
2009-11-23 04:53:00,1.67355,1.67385,1.67355,1.6737,60400000.0
2009-11-23 04:54:00,1.6737,1.6737,1.67345,1.6735,28500000.0
2009-11-23 04:55:00,1.67355,1.67355,1.67305,1.6733,47200000.0
2009-11-23 04:56:00,1.6733,1.67345,1.6733,1.67335,11000000.0
2009-11-23 04:57:00,1.67335,1.6735,1.67325,1.6734,38000000.0
2009-11-23 04:58:00,1.67345,1.6735,1.6732,1.67335,69100000.0
2009-11-23 04:59:00,1.6733,1.67365,1.6733,1.67365,48100000.0
2009-11-23 05:00:00,1.6737,1.674,1.6735,1.67365,75000000.0
2009-11-23 05:01:00,1.6736,1.67405,1.6736,1.67405,118100000.0
2009-11-23 05:02:00,1.674,1.6742,1.674,1.6741,25800000.0
2009-11-23 05:03:00,1.6741,1.67415,1.67405,1.6741,11000000.0
2009-11-23 05:04:00,1.6741,1.67415,1.6739,1.67395,29000000.0
2009-11-23 05:05:00,1.67385,1.67385,1.6738,1.6738,6000000.0
2009-11-23 05:06:00,1.6737,1.6739,1.6735,1.6735,20800000.0
2009-11-23 05:07:00,1.67355,1.6736,1.6735,1.6736,6000000.0
2009-11-23 05:08:00,1.67355,1.67375,1.6735,1.67365,66400000.0
2009-11-23 05:09:00,1.6736,1.67365,1.67345,1.67355,44700000.0
2009-11-23 05:10:00,1.6736,1.6738,1.67325,1.6736,86100000.0
2009-11-23 05:11:00,1.6736,1.67375,1.6735,1.67365,70300000.0
2009-11-23 05:12:00,1.67365,1.67365,1.67345,1.67355,48400000.0
2009-11-23 05:13:00,1.6735,1.67355,1.67325,1.67325,30800000.0
2009-11-23 05:14:00,1.67335,1.6734,1.6733,1.67335,16800000.0
2009-11-23 05:15:00,1.67335,1.6734,1.6733,1.6734,14700000.0
2009-11-23 05:16:00,1.67345,1.6736,1.67335,1.67335,27500000.0
2009-11-23 05:17:00,1.67335,1.67355,1.6733,1.6733,41500000.0
2009-11-23 05:18:00,1.67335,1.6735,1.6733,1.67345,47800000.0
2009-11-23 05:19:00,1.67345,1.67355,1.67345,1.67345,11000000.0
2009-11-23 05:20:00,1.6736,1.67365,1.67355,1.67355,5000000.0
2009-11-23 05:21:00,1.6735,1.67355,1.6734,1.6735,25800000.0
2009-11-23 05:22:00,1.6735,1.67365,1.6735,1.6736,26000000.0
2009-11-23 05:23:00,1.6736,1.6736,1.6735,1.6736,13000000.0
2009-11-23 05:24:00,1.6736,1.67365,1.6735,1.67365,23600000.0
2009-11-23 05:25:00,1.67355,1.67355,1.6732,1.6734,60100000.0
2009-11-23 05:26:00,1.6734,1.67345,1.6732,1.6733,40300000.0
2009-11-23 05:27:00,1.6733,1.67335,1.6732,1.6732,36000000.0
2009-11-23 05:28:00,1.6732,1.67345,1.6732,1.6733,39000000.0
2009-11-23 05:29:00,1.6733,1.6734,1.6733,1.6734,18500000.0
2009-11-23 05:30:00,1.6734,1.67355,1.6734,1.6735,7600000.0
2009-11-23 05:31:00,1.67355,1.67395,1.67355,1.67395,121500000.0
2009-11-23 05:32:00,1.67395,1.67425,1.67395,1.6742,47600000.0
2009-11-23 05:33:00,1.6742,1.67425,1.67415,1.6742,15500000.0
2009-11-23 05:34:00,1.6742,1.6742,1.67415,1.67415,14100000.0
2009-11-23 05:35:00,1.67425,1.67425,1.6741,1.67415,10300000.0
2009-11-23 05:36:00,1.6741,1.6741,1.67395,1.674,18800000.0
2009-11-23 05:37:00,1.67395,1.67395,1.67395,1.67395,9600000.0
2009-11-23 05:38:00,1.674,1.6741,1.674,1.6741,8400000.0
2009-11-23 05:39:00,1.674,1.674,1.6739,1.67395,12600000.0
2009-11-23 05:40:00,1.674,1.67405,1.67385,1.67385,30100000.0
2009-11-23 05:41:00,1.67385,1.6739,1.67385,1.67385,16800000.0
2009-11-23 05:42:00,1.67385,1.67385,1.67385,1.67385,1400000.0
2009-11-23 05:43:00,1.6738,1.6739,1.67375,1.6738,31600000.0
2009-11-23 05:44:00,1.6738,1.6739,1.6737,1.6738,44400000.0
2009-11-23 05:45:00,1.6738,1.6738,1.6736,1.67375,27200000.0
2009-11-23 05:46:00,1.67347,1.67347,1.67281,1.6732,75200000.0
2009-11-23 05:47:00,1.67375,1.6738,1.6736,1.6736,23900000.0
2009-11-23 05:48:00,1.6736,1.6736,1.6736,1.6736,3000000.0
2009-11-23 05:49:00,1.67343,1.6735,1.67323,1.67323,70200000.0
2009-11-23 05:50:00,1.6736,1.6736,1.67335,1.6734,22200000.0
2009-11-23 05:51:00,1.6734,1.6734,1.6733,1.67335,17600000.0
2009-11-23 05:52:00,1.6733,1.6733,1.673,1.6731,47100000.0
2009-11-23 05:53:00,1.6731,1.6732,1.67305,1.67315,26900000.0
2009-11-23 05:54:00,1.67315,1.67325,1.6731,1.67325,26400000.0
2009-11-23 05:55:00,1.67315,1.67325,1.67275,1.67285,74400000.0
2009-11-23 05:56:00,1.67295,1.6731,1.6725,1.67255,122800000.0
2009-11-23 05:57:00,1.6726,1.67285,1.6725,1.67275,68500000.0
2009-11-23 05:58:00,1.67275,1.67285,1.6725,1.6725,51200000.0
2009-11-23 05:59:00,1.67255,1.6728,1.6725,1.6728,110400000.0
2009-11-23 06:00:00,1.6728,1.6728,1.67225,1.6723,81300000.0
2009-11-23 06:01:00,1.67235,1.67245,1.6723,1.67235,35000000.0
2009-11-23 06:02:00,1.6723,1.6724,1.6722,1.6723,32000000.0
2009-11-23 06:03:00,1.67225,1.67235,1.6722,1.67235,22000000.0
2009-11-23 06:04:00,1.67235,1.6725,1.6723,1.67235,61300000.0
2009-11-23 06:05:00,1.67235,1.67245,1.6723,1.67235,39000000.0
2009-11-23 06:06:00,1.67235,1.6725,1.6722,1.6722,42700000.0
2009-11-23 06:07:00,1.6723,1.67235,1.67225,1.67235,16600000.0
2009-11-23 06:08:00,1.67235,1.67255,1.6723,1.67245,46000000.0
2009-11-23 06:09:00,1.67245,1.67255,1.6724,1.6725,22000000.0
2009-11-23 06:10:00,1.6725,1.6726,1.67245,1.67255,12000000.0
2009-11-23 06:11:00,1.67255,1.67265,1.67255,1.6726,35000000.0
2009-11-23 06:12:00,1.67255,1.6727,1.67255,1.67265,22000000.0
2009-11-23 06:13:00,1.67255,1.67265,1.67245,1.67245,18000000.0
2009-11-23 06:14:00,1.67255,1.67255,1.67245,1.67255,24000000.0
2009-11-23 06:15:00,1.67255,1.67255,1.6724,1.67255,24000000.0
2009-11-23 06:16:00,1.67255,1.67265,1.6725,1.67255,7000000.0
2009-11-23 06:17:00,1.67255,1.67275,1.6725,1.6726,56200000.0
2009-11-23 06:18:00,1.6725,1.6726,1.6724,1.67245,20200000.0
2009-11-23 06:19:00,1.67245,1.6726,1.67235,1.6726,57400000.0
2009-11-23 06:20:00,1.6726,1.67265,1.6725,1.67255,24100000.0
2009-11-23 06:21:00,1.67255,1.67285,1.67255,1.6728,60600000.0
2009-11-23 06:22:00,1.6728,1.673,1.67275,1.67275,54900000.0
2009-11-23 06:23:00,1.67285,1.67285,1.6724,1.67255,31700000.0
2009-11-23 06:24:00,1.67255,1.67255,1.6725,1.67255,12700000.0
2009-11-23 06:25:00,1.67255,1.67275,1.67255,1.67275,55500000.0
2009-11-23 06:26:00,1.67275,1.67275,1.67265,1.67265,5600000.0
2009-11-23 06:27:00,1.67275,1.6728,1.67275,1.67275,8100000.0
2009-11-23 06:28:00,1.67265,1.67275,1.67245,1.6725,32400000.0
2009-11-23 06:29:00,1.67265,1.6728,1.67265,1.6728,12600000.0
2009-11-23 06:30:00,1.67285,1.6729,1.6727,1.67275,25100000.0
2009-11-23 06:31:00,1.6728,1.6728,1.67255,1.6726,29900000.0
2009-11-23 06:32:00,1.6726,1.6726,1.6726,1.6726,8900000.0
2009-11-23 06:33:00,1.6726,1.6726,1.67255,1.6726,12000000.0
2009-11-23 06:34:00,1.6726,1.67275,1.6726,1.67265,16800000.0
2009-11-23 06:35:00,1.67265,1.6728,1.6725,1.67255,32300000.0
2009-11-23 06:36:00,1.67255,1.67255,1.67245,1.67255,49000000.0
2009-11-23 06:37:00,1.67255,1.67255,1.67245,1.6725,13000000.0
2009-11-23 06:38:00,1.6725,1.67255,1.67245,1.6725,27500000.0
2009-11-23 06:39:00,1.67245,1.67265,1.67245,1.67245,43000000.0
2009-11-23 06:40:00,1.67245,1.6725,1.67245,1.67245,26500000.0
2009-11-23 06:41:00,1.6725,1.6725,1.6724,1.6725,20500000.0
2009-11-23 06:42:00,1.67255,1.67265,1.6725,1.67255,24400000.0
2009-11-23 06:43:00,1.6726,1.67265,1.67245,1.6725,13500000.0
2009-11-23 06:44:00,1.6725,1.6726,1.67245,1.6725,34100000.0
2009-11-23 06:45:00,1.67245,1.67255,1.6724,1.67245,53000000.0
2009-11-23 06:46:00,1.67245,1.67245,1.67235,1.6724,18000000.0
2009-11-23 06:47:00,1.6724,1.6725,1.6723,1.67235,61900000.0
2009-11-23 06:48:00,1.6724,1.67245,1.6722,1.6722,60400000.0
2009-11-23 06:49:00,1.6722,1.6724,1.6722,1.6724,36500000.0
2009-11-23 06:50:00,1.67235,1.6724,1.6723,1.6723,9000000.0
2009-11-23 06:51:00,1.6723,1.6724,1.67225,1.67235,44400000.0
2009-11-23 06:52:00,1.67235,1.67235,1.67225,1.6723,26400000.0
2009-11-23 06:53:00,1.67235,1.67235,1.6722,1.6723,36300000.0
2009-11-23 06:54:00,1.6722,1.67235,1.6722,1.67235,15000000.0
2009-11-23 06:55:00,1.67225,1.67225,1.67225,1.67225,1400000.0
2009-11-23 06:56:00,1.67225,1.67245,1.67225,1.67245,27100000.0
2009-11-23 06:57:00,1.6724,1.6726,1.6723,1.67245,48400000.0
2009-11-23 06:58:00,1.67245,1.67245,1.6724,1.67245,22400000.0
2009-11-23 06:59:00,1.67245,1.6727,1.67245,1.67265,35900000.0
2009-11-23 07:00:00,1.67265,1.6727,1.6726,1.67265,18500000.0
2009-11-23 07:01:00,1.67265,1.67275,1.67255,1.67265,24000000.0
2009-11-23 07:02:00,1.6726,1.673,1.6726,1.6728,62500000.0
2009-11-23 07:03:00,1.6728,1.67295,1.6728,1.6729,36300000.0
2009-11-23 07:04:00,1.67285,1.6729,1.6728,1.6729,14700000.0
2009-11-23 07:05:00,1.6729,1.6729,1.67285,1.67285,5000000.0
2009-11-23 07:06:00,1.67285,1.673,1.6728,1.67295,14300000.0
2009-11-23 07:07:00,1.67295,1.67305,1.67285,1.67285,61200000.0
2009-11-23 07:08:00,1.67295,1.6731,1.67285,1.67305,20600000.0
2009-11-23 07:09:00,1.67305,1.67315,1.6728,1.6729,36200000.0
2009-11-23 07:10:00,1.67295,1.67295,1.6725,1.6725,30700000.0
2009-11-23 07:11:00,1.67255,1.67265,1.67255,1.67265,18700000.0
2009-11-23 07:12:00,1.67265,1.6729,1.67265,1.6728,24800000.0
2009-11-23 07:13:00,1.6727,1.6727,1.6726,1.67265,8500000.0
2009-11-23 07:14:00,1.6727,1.6729,1.6727,1.6729,8500000.0
2009-11-23 07:15:00,1.673,1.6731,1.673,1.6731,7400000.0
2009-11-23 07:16:00,1.67315,1.67365,1.67315,1.67365,91800000.0
2009-11-23 07:17:00,1.67365,1.67375,1.6735,1.6737,86400000.0
2009-11-23 07:18:00,1.67365,1.6737,1.6736,1.67365,30400000.0
2009-11-23 07:19:00,1.6736,1.6739,1.6735,1.67355,124900000.0
2009-11-23 07:20:00,1.6735,1.6738,1.6734,1.67375,98000000.0
2009-11-23 07:21:00,1.67375,1.6743,1.67375,1.6742,89000000.0
2009-11-23 07:22:00,1.6742,1.6743,1.6741,1.6743,67400000.0
2009-11-23 07:23:00,1.6743,1.67435,1.67405,1.67425,84300000.0
2009-11-23 07:24:00,1.67425,1.67425,1.67405,1.67415,67200000.0
2009-11-23 07:25:00,1.67415,1.6742,1.67405,1.67415,31300000.0
2009-11-23 07:26:00,1.67415,1.67435,1.6741,1.67415,64200000.0
2009-11-23 07:27:00,1.67415,1.67425,1.67405,1.67415,66900000.0
2009-11-23 07:28:00,1.67415,1.67425,1.6741,1.67415,25700000.0
2009-11-23 07:29:00,1.67415,1.67415,1.674,1.67405,14500000.0
2009-11-23 07:30:00,1.6741,1.6741,1.67385,1.6739,72400000.0
2009-11-23 07:31:00,1.67395,1.674,1.67385,1.67385,45000000.0
2009-11-23 07:32:00,1.67385,1.674,1.67385,1.67385,37800000.0
2009-11-23 07:33:00,1.6739,1.67415,1.6739,1.6741,20600000.0
2009-11-23 07:34:00,1.67415,1.6743,1.67415,1.67425,15900000.0
2009-11-23 07:35:00,1.67425,1.6747,1.6742,1.6745,109200000.0
2009-11-23 07:36:00,1.6745,1.67455,1.67435,1.67445,64200000.0
2009-11-23 07:37:00,1.67465,1.6747,1.67445,1.67455,63600000.0
2009-11-23 07:38:00,1.67455,1.6746,1.67445,1.67445,74700000.0
2009-11-23 07:39:00,1.6745,1.6745,1.67415,1.67425,69300000.0
2009-11-23 07:40:00,1.67415,1.67415,1.6741,1.6741,4100000.0
2009-11-23 07:41:00,1.6741,1.67425,1.6736,1.67385,55500000.0
2009-11-23 07:42:00,1.67375,1.6739,1.6735,1.67355,82200000.0
2009-11-23 07:43:00,1.67355,1.67365,1.67335,1.67365,91300000.0
2009-11-23 07:44:00,1.6737,1.6738,1.6737,1.67375,39000000.0
2009-11-23 07:45:00,1.6737,1.6738,1.67365,1.6737,22100000.0
2009-11-23 07:46:00,1.67375,1.67375,1.67375,1.67375,9800000.0
2009-11-23 07:47:00,1.6737,1.67375,1.67365,1.67365,9100000.0
2009-11-23 07:48:00,1.67355,1.67375,1.6735,1.6735,104500000.0
2009-11-23 07:49:00,1.6735,1.67365,1.6735,1.6736,67900000.0
2009-11-23 07:50:00,1.67355,1.67355,1.67335,1.6734,62600000.0
2009-11-23 07:51:00,1.67335,1.6734,1.6733,1.6733,37700000.0
2009-11-23 07:52:00,1.6733,1.67335,1.67315,1.6732,36900000.0
2009-11-23 07:53:00,1.67315,1.6734,1.67315,1.6734,22600000.0
2009-11-23 07:54:00,1.67335,1.67335,1.6731,1.6731,12000000.0
2009-11-23 07:55:00,1.6731,1.6731,1.67305,1.6731,13000000.0
2009-11-23 07:56:00,1.6731,1.67315,1.67295,1.67295,62400000.0
2009-11-23 07:57:00,1.673,1.6733,1.673,1.67325,45900000.0
2009-11-23 07:58:00,1.6732,1.67335,1.673,1.673,73300000.0
2009-11-23 07:59:00,1.673,1.67325,1.673,1.6732,46800000.0
2009-11-23 08:00:00,1.67325,1.6736,1.6732,1.6736,76700000.0
2009-11-23 08:01:00,1.6736,1.6737,1.6735,1.6737,88300000.0
2009-11-23 08:02:00,1.67365,1.67425,1.67365,1.674,75800000.0
2009-11-23 08:03:00,1.674,1.6742,1.67395,1.6741,136000000.0
2009-11-23 08:04:00,1.67415,1.6744,1.6741,1.6743,59900000.0
2009-11-23 08:05:00,1.6743,1.67445,1.67405,1.67415,85400000.0
2009-11-23 08:06:00,1.6742,1.6743,1.67405,1.6743,62500000.0
2009-11-23 08:07:00,1.67435,1.67455,1.6742,1.67445,71800000.0
2009-11-23 08:08:00,1.6745,1.6748,1.6743,1.67475,114300000.0
2009-11-23 08:09:00,1.6748,1.6748,1.6745,1.67465,53400000.0
2009-11-23 08:10:00,1.6747,1.6749,1.67465,1.6748,40000000.0
2009-11-23 08:11:00,1.6749,1.67505,1.6747,1.6748,54300000.0
2009-11-23 08:12:00,1.6748,1.67515,1.67475,1.6748,46600000.0
2009-11-23 08:13:00,1.6748,1.6748,1.67465,1.67475,68000000.0
2009-11-23 08:14:00,1.67475,1.67475,1.67435,1.6744,24600000.0
2009-11-23 08:15:00,1.6744,1.6744,1.6742,1.67425,50700000.0
2009-11-23 08:16:00,1.67425,1.67475,1.67425,1.67445,48900000.0
2009-11-23 08:17:00,1.67445,1.6747,1.67425,1.6747,60700000.0
2009-11-23 08:18:00,1.67465,1.67485,1.67465,1.67485,38000000.0
2009-11-23 08:19:00,1.67485,1.67485,1.6742,1.6744,68400000.0
2009-11-23 08:20:00,1.6744,1.67445,1.67425,1.6744,38700000.0
2009-11-23 08:21:00,1.67445,1.67475,1.67445,1.6747,35700000.0
2009-11-23 08:22:00,1.67465,1.675,1.6746,1.67495,35200000.0
2009-11-23 08:23:00,1.6749,1.675,1.6747,1.6748,26500000.0
2009-11-23 08:24:00,1.6748,1.67505,1.67475,1.67485,28600000.0
2009-11-23 08:25:00,1.6749,1.67505,1.67485,1.67495,57400000.0
2009-11-23 08:26:00,1.67495,1.6754,1.67495,1.67525,101000000.0
2009-11-23 08:27:00,1.67525,1.6753,1.6752,1.67525,20200000.0
2009-11-23 08:28:00,1.6753,1.6753,1.6752,1.67525,26500000.0
2009-11-23 08:29:00,1.6753,1.6753,1.675,1.67505,37400000.0
2009-11-23 08:30:00,1.675,1.6751,1.675,1.6751,33600000.0
2009-11-23 08:31:00,1.67515,1.6753,1.6751,1.6753,28800000.0
2009-11-23 08:32:00,1.67535,1.6755,1.6753,1.6755,58800000.0
2009-11-23 08:33:00,1.6754,1.6755,1.6754,1.6755,24000000.0
2009-11-23 08:34:00,1.6755,1.6755,1.67545,1.67545,7400000.0
2009-11-23 08:35:00,1.67555,1.6757,1.67545,1.6755,51400000.0
2009-11-23 08:36:00,1.6755,1.6755,1.675,1.6751,53400000.0
2009-11-23 08:37:00,1.6751,1.6752,1.67495,1.6752,60000000.0
2009-11-23 08:38:00,1.67525,1.6753,1.6747,1.6747,75400000.0
2009-11-23 08:39:00,1.67475,1.67485,1.67465,1.67475,55100000.0
2009-11-23 08:40:00,1.6748,1.67485,1.67445,1.67445,41200000.0
2009-11-23 08:41:00,1.67445,1.67445,1.67415,1.67425,55300000.0
2009-11-23 08:42:00,1.67425,1.67425,1.6742,1.67425,24600000.0
2009-11-23 08:43:00,1.67425,1.6744,1.6742,1.6743,68500000.0
2009-11-23 08:44:00,1.6743,1.67435,1.6741,1.67415,76100000.0
2009-11-23 08:45:00,1.6741,1.6741,1.67375,1.67375,98200000.0
2009-11-23 08:46:00,1.67375,1.6738,1.6733,1.6736,96500000.0
2009-11-23 08:47:00,1.6736,1.6739,1.6736,1.67385,49900000.0
2009-11-23 08:48:00,1.67385,1.6739,1.6738,1.6738,42800000.0
2009-11-23 08:49:00,1.6738,1.674,1.6738,1.6739,46200000.0
2009-11-23 08:50:00,1.67395,1.6743,1.67395,1.67425,26400000.0
2009-11-23 08:51:00,1.67425,1.67435,1.6742,1.67435,38600000.0
2009-11-23 08:52:00,1.67435,1.67445,1.67405,1.67405,27200000.0
2009-11-23 08:53:00,1.67405,1.67405,1.6735,1.6736,71200000.0
2009-11-23 08:54:00,1.67355,1.67375,1.6735,1.6737,44300000.0
2009-11-23 08:55:00,1.67365,1.67425,1.67365,1.67415,52900000.0
2009-11-23 08:56:00,1.6742,1.6742,1.674,1.67405,77100000.0
2009-11-23 08:57:00,1.67405,1.67415,1.6739,1.6741,79200000.0
2009-11-23 08:58:00,1.6741,1.6742,1.67405,1.6741,33600000.0
2009-11-23 08:59:00,1.6741,1.6742,1.674,1.6741,74200000.0
2009-11-23 09:00:00,1.67405,1.67435,1.67355,1.6737,92200000.0
2009-11-23 09:01:00,1.6737,1.67375,1.6733,1.67355,129100000.0
2009-11-23 09:02:00,1.67365,1.6743,1.67365,1.67395,187400000.0
2009-11-23 09:03:00,1.6739,1.6741,1.6734,1.6736,145200000.0
2009-11-23 09:04:00,1.67355,1.6737,1.67335,1.67365,118400000.0
2009-11-23 09:05:00,1.6736,1.67385,1.67355,1.6737,94100000.0
2009-11-23 09:06:00,1.6737,1.6738,1.6734,1.67355,123100000.0
2009-11-23 09:07:00,1.67365,1.6739,1.67355,1.6737,137100000.0
2009-11-23 09:08:00,1.6737,1.6738,1.67345,1.6737,102000000.0
2009-11-23 09:09:00,1.67375,1.67385,1.67345,1.67375,81100000.0
2009-11-23 09:10:00,1.67375,1.6741,1.6737,1.6741,162800000.0
2009-11-23 09:11:00,1.6741,1.6743,1.67375,1.67385,91700000.0
2009-11-23 09:12:00,1.674,1.6741,1.67355,1.67365,116600000.0
2009-11-23 09:13:00,1.6737,1.6738,1.6732,1.67355,106600000.0
2009-11-23 09:14:00,1.67355,1.67365,1.6734,1.67355,73100000.0
2009-11-23 09:15:00,1.67355,1.67355,1.67265,1.67285,189200000.0
2009-11-23 09:16:00,1.67285,1.6731,1.67275,1.67285,131700000.0
2009-11-23 09:17:00,1.67285,1.67295,1.6726,1.6726,132000000.0
2009-11-23 09:18:00,1.67255,1.6736,1.67255,1.67355,133300000.0
2009-11-23 09:19:00,1.6736,1.6737,1.67335,1.67345,132900000.0
2009-11-23 09:20:00,1.67345,1.6736,1.673,1.67305,88800000.0
2009-11-23 09:21:00,1.673,1.67305,1.67245,1.67255,183700000.0
2009-11-23 09:22:00,1.6726,1.6729,1.6725,1.6726,148700000.0
2009-11-23 09:23:00,1.6727,1.67285,1.6725,1.6728,106300000.0
2009-11-23 09:24:00,1.6728,1.67305,1.67265,1.67285,109200000.0
2009-11-23 09:25:00,1.67285,1.67285,1.67245,1.67255,95800000.0
2009-11-23 09:26:00,1.6725,1.67275,1.67245,1.6727,67000000.0
2009-11-23 09:27:00,1.6726,1.6731,1.6726,1.67305,91300000.0
2009-11-23 09:28:00,1.673,1.6732,1.673,1.6731,87500000.0
2009-11-23 09:29:00,1.67305,1.6733,1.673,1.6732,107300000.0
2009-11-23 09:30:00,1.67325,1.6734,1.673,1.6733,98000000.0
2009-11-23 09:31:00,1.67335,1.6735,1.6732,1.6735,85900000.0
2009-11-23 09:32:00,1.6735,1.6737,1.67345,1.6736,90900000.0
2009-11-23 09:33:00,1.6736,1.67385,1.6735,1.67375,127000000.0
2009-11-23 09:34:00,1.6738,1.6739,1.67365,1.6739,90500000.0
2009-11-23 09:35:00,1.6739,1.6739,1.6735,1.67355,81700000.0
2009-11-23 09:36:00,1.67355,1.67355,1.67305,1.67305,96400000.0
2009-11-23 09:37:00,1.67305,1.6731,1.6726,1.673,145900000.0
2009-11-23 09:38:00,1.673,1.673,1.67275,1.67275,184800000.0
2009-11-23 09:39:00,1.67275,1.673,1.67275,1.67295,105100000.0
2009-11-23 09:40:00,1.673,1.67315,1.67285,1.67295,90300000.0
2009-11-23 09:41:00,1.673,1.673,1.67255,1.67255,113900000.0
2009-11-23 09:42:00,1.67255,1.67265,1.67225,1.67225,108900000.0
2009-11-23 09:43:00,1.6722,1.6724,1.6722,1.6724,102100000.0
2009-11-23 09:44:00,1.67235,1.6726,1.67235,1.6725,132500000.0
2009-11-23 09:45:00,1.6725,1.67285,1.67245,1.67265,109700000.0
2009-11-23 09:46:00,1.67265,1.67285,1.6726,1.6727,106200000.0
2009-11-23 09:47:00,1.6727,1.67295,1.67255,1.67295,105100000.0
2009-11-23 09:48:00,1.67295,1.6731,1.6727,1.67305,161600000.0
2009-11-23 09:49:00,1.67305,1.6731,1.6729,1.673,107800000.0
2009-11-23 09:50:00,1.673,1.673,1.6728,1.67295,87000000.0
2009-11-23 09:51:00,1.6729,1.6733,1.6729,1.6733,194500000.0
2009-11-23 09:52:00,1.67325,1.6735,1.67325,1.67335,119300000.0
2009-11-23 09:53:00,1.67335,1.67385,1.67335,1.67365,147900000.0
2009-11-23 09:54:00,1.67355,1.67375,1.67345,1.67375,73000000.0
2009-11-23 09:55:00,1.67375,1.6739,1.6736,1.67365,106600000.0
2009-11-23 09:56:00,1.67365,1.67365,1.6733,1.67345,119700000.0
2009-11-23 09:57:00,1.67345,1.674,1.67345,1.67395,91600000.0
2009-11-23 09:58:00,1.6739,1.6742,1.67385,1.6741,101500000.0
2009-11-23 09:59:00,1.6741,1.6741,1.6737,1.674,107000000.0
2009-11-23 10:00:00,1.67395,1.674,1.6733,1.6733,169800000.0
2009-11-23 10:01:00,1.6733,1.67405,1.6733,1.67405,149000000.0
2009-11-23 10:02:00,1.67405,1.6741,1.6737,1.67395,158400000.0
2009-11-23 10:03:00,1.67395,1.67405,1.67365,1.67405,132500000.0
2009-11-23 10:04:00,1.674,1.674,1.67365,1.67395,71600000.0
2009-11-23 10:05:00,1.67395,1.6743,1.6737,1.67425,143000000.0
2009-11-23 10:06:00,1.6742,1.67495,1.67395,1.67425,180100000.0
2009-11-23 10:07:00,1.6741,1.6745,1.6738,1.67445,175500000.0
2009-11-23 10:08:00,1.67445,1.67465,1.67405,1.6743,218900000.0
2009-11-23 10:09:00,1.6743,1.67505,1.67425,1.67435,190700000.0
2009-11-23 10:10:00,1.6743,1.67455,1.67425,1.67445,195300000.0
2009-11-23 10:11:00,1.67445,1.675,1.67415,1.67495,232400000.0
2009-11-23 10:12:00,1.67495,1.675,1.6744,1.6748,176700000.0
2009-11-23 10:13:00,1.6748,1.67485,1.6745,1.6747,122000000.0
2009-11-23 10:14:00,1.6747,1.6748,1.6739,1.674,193100000.0
2009-11-23 10:15:00,1.674,1.674,1.6737,1.67375,96900000.0
2009-11-23 10:16:00,1.6738,1.67385,1.67345,1.67365,88800000.0
2009-11-23 10:17:00,1.6737,1.674,1.67365,1.67395,74400000.0
2009-11-23 10:18:00,1.6741,1.6746,1.674,1.6746,149500000.0
2009-11-23 10:19:00,1.6746,1.6746,1.6741,1.6743,118100000.0
2009-11-23 10:20:00,1.6743,1.67465,1.6743,1.67465,99200000.0
2009-11-23 10:21:00,1.67465,1.6748,1.67455,1.6748,77000000.0
2009-11-23 10:22:00,1.67475,1.6748,1.674,1.674,124700000.0
2009-11-23 10:23:00,1.674,1.6741,1.6737,1.67405,125800000.0
2009-11-23 10:24:00,1.67405,1.67435,1.674,1.67435,60500000.0
2009-11-23 10:25:00,1.6743,1.6743,1.6738,1.6739,118000000.0
2009-11-23 10:26:00,1.67395,1.674,1.67345,1.67375,205400000.0
2009-11-23 10:27:00,1.6737,1.674,1.6736,1.67395,108700000.0
2009-11-23 10:28:00,1.6739,1.67415,1.67375,1.67395,106600000.0
2009-11-23 10:29:00,1.67405,1.6744,1.674,1.6741,81200000.0
2009-11-23 10:30:00,1.6741,1.6741,1.6739,1.67395,71400000.0
2009-11-23 10:31:00,1.67405,1.67415,1.67385,1.67415,89800000.0
2009-11-23 10:32:00,1.6741,1.6744,1.674,1.6742,239800000.0
2009-11-23 10:33:00,1.6742,1.6746,1.6742,1.67445,89600000.0
2009-11-23 10:34:00,1.67435,1.6746,1.67385,1.674,111500000.0
2009-11-23 10:35:00,1.674,1.6742,1.67365,1.67375,136700000.0
2009-11-23 10:36:00,1.67375,1.67385,1.67275,1.6737,215200000.0
2009-11-23 10:37:00,1.6737,1.674,1.6735,1.6739,106200000.0
2009-11-23 10:38:00,1.67395,1.674,1.67385,1.6739,70900000.0
2009-11-23 10:39:00,1.6739,1.6744,1.6738,1.6742,173700000.0
2009-11-23 10:40:00,1.67425,1.67465,1.67425,1.6746,196800000.0
2009-11-23 10:41:00,1.6746,1.67475,1.67405,1.67405,125900000.0
2009-11-23 10:42:00,1.67405,1.67405,1.67355,1.67355,105500000.0
2009-11-23 10:43:00,1.67355,1.67435,1.67355,1.67415,208500000.0
2009-11-23 10:44:00,1.6741,1.6741,1.6733,1.67335,181600000.0
2009-11-23 10:45:00,1.6734,1.67355,1.6731,1.6731,178100000.0
2009-11-23 10:46:00,1.6731,1.6733,1.6727,1.6727,211500000.0
2009-11-23 10:47:00,1.67275,1.6728,1.67245,1.6728,171900000.0
2009-11-23 10:48:00,1.6728,1.6728,1.6725,1.67265,141400000.0
2009-11-23 10:49:00,1.67275,1.67275,1.6725,1.67265,107400000.0
2009-11-23 10:50:00,1.67265,1.6729,1.6725,1.6726,106800000.0
2009-11-23 10:51:00,1.67255,1.67265,1.6722,1.67225,68600000.0
2009-11-23 10:52:00,1.6723,1.67245,1.6721,1.6723,105000000.0
2009-11-23 10:53:00,1.6724,1.67255,1.6722,1.6725,70000000.0
2009-11-23 10:54:00,1.6725,1.67285,1.6725,1.6725,120100000.0
2009-11-23 10:55:00,1.67255,1.6728,1.67255,1.67265,127000000.0
2009-11-23 10:56:00,1.67265,1.67295,1.6726,1.6729,95600000.0
2009-11-23 10:57:00,1.6729,1.67315,1.67285,1.673,120800000.0
2009-11-23 10:58:00,1.6731,1.67325,1.67255,1.67255,175500000.0
2009-11-23 10:59:00,1.67255,1.67345,1.67235,1.67345,221800000.0
2009-11-23 11:00:00,1.67345,1.6736,1.67335,1.6736,251600000.0
2009-11-23 11:01:00,1.6736,1.67375,1.6733,1.6733,176900000.0
2009-11-23 11:02:00,1.6733,1.67355,1.6733,1.67335,63500000.0
2009-11-23 11:03:00,1.6734,1.67355,1.67335,1.6734,90700000.0
2009-11-23 11:04:00,1.67345,1.6736,1.67335,1.67345,74100000.0
2009-11-23 11:05:00,1.67345,1.6736,1.67335,1.6734,63500000.0
2009-11-23 11:06:00,1.67335,1.6734,1.6732,1.6732,130300000.0
2009-11-23 11:07:00,1.6732,1.6734,1.6727,1.67275,77900000.0
2009-11-23 11:08:00,1.6728,1.6731,1.6728,1.6731,72200000.0
2009-11-23 11:09:00,1.6731,1.67325,1.673,1.6731,71800000.0
2009-11-23 11:10:00,1.6731,1.67365,1.673,1.67355,167400000.0
2009-11-23 11:11:00,1.67355,1.67395,1.67355,1.6738,95800000.0
2009-11-23 11:12:00,1.67385,1.67385,1.67355,1.6736,71100000.0
2009-11-23 11:13:00,1.67375,1.67395,1.6736,1.6738,48300000.0
2009-11-23 11:14:00,1.67375,1.67415,1.67375,1.674,51900000.0
2009-11-23 11:15:00,1.67405,1.6744,1.6739,1.6743,129300000.0
2009-11-23 11:16:00,1.67435,1.6746,1.6742,1.67425,179000000.0
2009-11-23 11:17:00,1.67425,1.67425,1.67415,1.6742,58000000.0
2009-11-23 11:18:00,1.6742,1.6743,1.67405,1.6742,80000000.0
2009-11-23 11:19:00,1.6742,1.67435,1.6741,1.6743,93800000.0
2009-11-23 11:20:00,1.6743,1.6744,1.6743,1.67435,69000000.0
2009-11-23 11:21:00,1.6743,1.6748,1.6741,1.67425,139200000.0
2009-11-23 11:22:00,1.67415,1.67435,1.67395,1.6741,130100000.0
2009-11-23 11:23:00,1.67415,1.67415,1.67395,1.6741,75000000.0
2009-11-23 11:24:00,1.67415,1.67425,1.674,1.67415,62000000.0
2009-11-23 11:25:00,1.67415,1.67435,1.67405,1.67435,112600000.0
2009-11-23 11:26:00,1.6744,1.6747,1.6743,1.6746,80000000.0
2009-11-23 11:27:00,1.6747,1.67485,1.67455,1.67465,85100000.0
2009-11-23 11:28:00,1.67475,1.6752,1.67455,1.6752,134100000.0
2009-11-23 11:29:00,1.67525,1.6761,1.67525,1.676,221500000.0
2009-11-23 11:30:00,1.6761,1.67635,1.676,1.6763,199400000.0
2009-11-23 11:31:00,1.6763,1.67665,1.67625,1.67655,141900000.0
2009-11-23 11:32:00,1.6765,1.6766,1.67585,1.676,157900000.0
2009-11-23 11:33:00,1.676,1.67605,1.6754,1.67555,138200000.0
2009-11-23 11:34:00,1.67555,1.67555,1.67535,1.67545,96900000.0
2009-11-23 11:35:00,1.6754,1.67575,1.67535,1.67565,150400000.0
2009-11-23 11:36:00,1.6757,1.67575,1.6756,1.6756,97900000.0
2009-11-23 11:37:00,1.67565,1.67595,1.67565,1.6759,106100000.0
2009-11-23 11:38:00,1.6759,1.6759,1.67575,1.67585,66300000.0
2009-11-23 11:39:00,1.67585,1.67605,1.67575,1.67605,60400000.0
2009-11-23 11:40:00,1.6761,1.6761,1.67585,1.6759,78100000.0
2009-11-23 11:41:00,1.67585,1.6759,1.6758,1.6759,32000000.0
2009-11-23 11:42:00,1.67585,1.6759,1.67575,1.67585,46800000.0
2009-11-23 11:43:00,1.67585,1.676,1.67585,1.67585,79200000.0
2009-11-23 11:44:00,1.6759,1.67605,1.67575,1.6758,86400000.0
2009-11-23 11:45:00,1.67575,1.67595,1.67535,1.67545,177600000.0
2009-11-23 11:46:00,1.6755,1.67605,1.6755,1.6758,186400000.0
2009-11-23 11:47:00,1.67585,1.676,1.67545,1.67575,192000000.0
2009-11-23 11:48:00,1.6758,1.67595,1.67545,1.67545,186200000.0
2009-11-23 11:49:00,1.6755,1.6757,1.67535,1.67565,119000000.0
2009-11-23 11:50:00,1.67565,1.6759,1.67565,1.67575,151800000.0
2009-11-23 11:51:00,1.67575,1.6761,1.6757,1.6758,129900000.0
2009-11-23 11:52:00,1.6759,1.6759,1.67555,1.6757,82000000.0
2009-11-23 11:53:00,1.6757,1.67575,1.6754,1.6755,102300000.0
2009-11-23 11:54:00,1.6755,1.6758,1.6754,1.67575,76100000.0
2009-11-23 11:55:00,1.67575,1.67615,1.67575,1.67585,83800000.0
2009-11-23 11:56:00,1.6758,1.67625,1.6757,1.6762,126200000.0
2009-11-23 11:57:00,1.6762,1.6764,1.6761,1.6763,128600000.0
2009-11-23 11:58:00,1.6763,1.6768,1.6762,1.6767,106600000.0
2009-11-23 11:59:00,1.6767,1.67735,1.67635,1.6773,252500000.0
2009-11-23 12:00:00,1.6773,1.6776,1.6771,1.6772,262900000.0
2009-11-23 12:01:00,1.6772,1.6773,1.6771,1.67715,142600000.0
2009-11-23 12:02:00,1.67725,1.67725,1.67675,1.6769,207000000.0
2009-11-23 12:03:00,1.6769,1.67695,1.67655,1.67655,112200000.0
2009-11-23 12:04:00,1.67655,1.6769,1.67655,1.6769,240000000.0
2009-11-23 12:05:00,1.677,1.6771,1.67685,1.6769,158500000.0
2009-11-23 12:06:00,1.6769,1.6771,1.6765,1.6768,215100000.0
2009-11-23 12:07:00,1.6768,1.677,1.67655,1.67655,224400000.0
2009-11-23 12:08:00,1.67655,1.6768,1.67615,1.67625,140400000.0
2009-11-23 12:09:00,1.6762,1.67655,1.6761,1.6763,102400000.0
2009-11-23 12:10:00,1.67625,1.67645,1.67625,1.6764,43400000.0
2009-11-23 12:11:00,1.6764,1.6766,1.6762,1.67645,99000000.0
2009-11-23 12:12:00,1.67645,1.6766,1.67625,1.67625,168600000.0
2009-11-23 12:13:00,1.67625,1.6766,1.67625,1.6765,170700000.0
2009-11-23 12:14:00,1.67645,1.67685,1.67645,1.6765,157500000.0
2009-11-23 12:15:00,1.67645,1.67655,1.6763,1.67645,90700000.0
2009-11-23 12:16:00,1.67645,1.6766,1.67625,1.6765,135000000.0
2009-11-23 12:17:00,1.6764,1.6766,1.67625,1.6764,89000000.0
2009-11-23 12:18:00,1.67635,1.67645,1.6761,1.67615,126800000.0
2009-11-23 12:19:00,1.67615,1.6762,1.67605,1.67615,45000000.0
2009-11-23 12:20:00,1.67625,1.6766,1.6762,1.6763,57800000.0
2009-11-23 12:21:00,1.6763,1.67635,1.6762,1.67625,86300000.0
2009-11-23 12:22:00,1.67625,1.67625,1.6755,1.6755,66200000.0
2009-11-23 12:23:00,1.6755,1.676,1.6755,1.6758,92300000.0
2009-11-23 12:24:00,1.67575,1.67585,1.67565,1.6758,42100000.0
2009-11-23 12:25:00,1.67585,1.6761,1.67575,1.6759,42800000.0
2009-11-23 12:26:00,1.6759,1.6759,1.67375,1.6744,140100000.0
2009-11-23 12:27:00,1.67445,1.67445,1.67415,1.6744,88900000.0
2009-11-23 12:28:00,1.67445,1.67465,1.67445,1.6745,70800000.0
2009-11-23 12:29:00,1.6745,1.6751,1.6745,1.6748,143800000.0
2009-11-23 12:30:00,1.6748,1.67505,1.6747,1.6747,182100000.0
2009-11-23 12:31:00,1.67475,1.6749,1.6747,1.6748,232400000.0
2009-11-23 12:32:00,1.6748,1.67505,1.67475,1.67485,88800000.0
2009-11-23 12:33:00,1.67485,1.675,1.67485,1.67485,69200000.0
2009-11-23 12:34:00,1.67485,1.67495,1.6746,1.67465,105000000.0
2009-11-23 12:35:00,1.67465,1.67505,1.6746,1.675,145900000.0
2009-11-23 12:36:00,1.675,1.675,1.6746,1.6746,118700000.0
2009-11-23 12:37:00,1.6746,1.67475,1.6745,1.6747,197500000.0
2009-11-23 12:38:00,1.67475,1.67475,1.6745,1.67475,64300000.0
2009-11-23 12:39:00,1.67475,1.67475,1.6746,1.6746,54800000.0
2009-11-23 12:40:00,1.67465,1.67475,1.67465,1.6747,110500000.0
2009-11-23 12:41:00,1.67465,1.67485,1.67465,1.6748,56500000.0
2009-11-23 12:42:00,1.6748,1.6749,1.6748,1.6748,57800000.0
2009-11-23 12:43:00,1.67485,1.67485,1.67465,1.67485,105400000.0
2009-11-23 12:44:00,1.6749,1.67545,1.67485,1.6752,160200000.0
2009-11-23 12:45:00,1.67525,1.6754,1.67515,1.67515,76000000.0
2009-11-23 12:46:00,1.6752,1.67535,1.6752,1.6753,64500000.0
2009-11-23 12:47:00,1.67525,1.6755,1.6751,1.6751,96100000.0
2009-11-23 12:48:00,1.67515,1.6755,1.67515,1.6754,124500000.0
2009-11-23 12:49:00,1.67535,1.67535,1.67515,1.6752,106300000.0
2009-11-23 12:50:00,1.6752,1.6753,1.675,1.67515,110700000.0
2009-11-23 12:51:00,1.67515,1.67525,1.67495,1.67525,124100000.0
2009-11-23 12:52:00,1.6752,1.6752,1.67495,1.675,94600000.0
2009-11-23 12:53:00,1.675,1.6753,1.67495,1.67515,140100000.0
2009-11-23 12:54:00,1.67515,1.67545,1.675,1.67545,108700000.0
2009-11-23 12:55:00,1.67545,1.6756,1.67535,1.67555,117600000.0
2009-11-23 12:56:00,1.6756,1.6756,1.67545,1.6755,134200000.0
2009-11-23 12:57:00,1.6755,1.67585,1.67545,1.67565,117900000.0
2009-11-23 12:58:00,1.67565,1.676,1.67565,1.67595,95200000.0
2009-11-23 12:59:00,1.676,1.67625,1.67585,1.6759,104700000.0
2009-11-23 13:00:00,1.6759,1.676,1.67565,1.676,167100000.0
2009-11-23 13:01:00,1.67605,1.6761,1.6758,1.67585,183600000.0
2009-11-23 13:02:00,1.67585,1.676,1.67575,1.67585,180900000.0
2009-11-23 13:03:00,1.67585,1.67625,1.67575,1.6762,113700000.0
2009-11-23 13:04:00,1.6762,1.6765,1.67615,1.67635,175800000.0
2009-11-23 13:05:00,1.67635,1.6767,1.67635,1.6766,197600000.0
2009-11-23 13:06:00,1.6766,1.6771,1.6766,1.6771,192300000.0
2009-11-23 13:07:00,1.6771,1.6772,1.67695,1.677,188800000.0
2009-11-23 13:08:00,1.677,1.6772,1.6769,1.67695,197000000.0
2009-11-23 13:09:00,1.67705,1.67705,1.6768,1.67685,227900000.0
2009-11-23 13:10:00,1.67685,1.6772,1.67675,1.6768,249600000.0
2009-11-23 13:11:00,1.6769,1.67725,1.67685,1.67705,118900000.0
2009-11-23 13:12:00,1.67705,1.67705,1.6763,1.6764,254800000.0
2009-11-23 13:13:00,1.6764,1.67655,1.6763,1.67635,112000000.0
2009-11-23 13:14:00,1.67635,1.67645,1.6762,1.6762,125300000.0
2009-11-23 13:15:00,1.6762,1.67635,1.6758,1.67595,153700000.0
2009-11-23 13:16:00,1.67595,1.6762,1.67595,1.67595,117400000.0
2009-11-23 13:17:00,1.676,1.67615,1.676,1.67605,106100000.0
2009-11-23 13:18:00,1.67605,1.6762,1.67595,1.6762,108200000.0
2009-11-23 13:19:00,1.6762,1.6763,1.67595,1.67625,146800000.0
2009-11-23 13:20:00,1.67625,1.6763,1.676,1.67615,130600000.0
2009-11-23 13:21:00,1.67615,1.67625,1.67605,1.6762,93800000.0
2009-11-23 13:22:00,1.6762,1.67625,1.676,1.6761,72300000.0
2009-11-23 13:23:00,1.67605,1.6762,1.67605,1.6761,59400000.0
2009-11-23 13:24:00,1.6761,1.6763,1.6761,1.67615,85200000.0
2009-11-23 13:25:00,1.6762,1.6763,1.67605,1.6761,72400000.0
2009-11-23 13:26:00,1.6761,1.6761,1.6757,1.6757,215700000.0
2009-11-23 13:27:00,1.6757,1.6758,1.6756,1.6757,158300000.0
2009-11-23 13:28:00,1.6757,1.6761,1.6757,1.67595,133400000.0
2009-11-23 13:29:00,1.67595,1.6762,1.67565,1.67565,68900000.0
2009-11-23 13:30:00,1.67565,1.67575,1.67535,1.67545,128300000.0
2009-11-23 13:31:00,1.67535,1.67595,1.67535,1.6759,151800000.0
2009-11-23 13:32:00,1.6759,1.67625,1.67585,1.67615,192600000.0
2009-11-23 13:33:00,1.67615,1.6763,1.67615,1.67625,117200000.0
2009-11-23 13:34:00,1.6762,1.6762,1.6761,1.6762,34400000.0
2009-11-23 13:35:00,1.67625,1.6764,1.6762,1.6763,30400000.0
2009-11-23 13:36:00,1.6763,1.67635,1.67615,1.6763,61200000.0
2009-11-23 13:37:00,1.67635,1.67695,1.6763,1.67685,150500000.0
2009-11-23 13:38:00,1.67685,1.677,1.67675,1.6768,89500000.0
2009-11-23 13:39:00,1.6769,1.67695,1.67685,1.6769,27400000.0
2009-11-23 13:40:00,1.67685,1.67695,1.67665,1.6768,138100000.0
2009-11-23 13:41:00,1.6768,1.6769,1.6768,1.6768,30500000.0
2009-11-23 13:42:00,1.6768,1.677,1.6768,1.67685,34600000.0
2009-11-23 13:43:00,1.67685,1.6769,1.6768,1.6768,14600000.0
2009-11-23 13:44:00,1.6768,1.6768,1.6766,1.6766,50300000.0
2009-11-23 13:45:00,1.67665,1.6768,1.67655,1.67675,108900000.0
2009-11-23 13:46:00,1.67675,1.6769,1.67675,1.6768,106800000.0
2009-11-23 13:47:00,1.67675,1.6768,1.67665,1.6767,138900000.0
2009-11-23 13:48:00,1.67675,1.6769,1.6767,1.6769,91200000.0
2009-11-23 13:49:00,1.67685,1.67705,1.6767,1.6768,97200000.0
2009-11-23 13:50:00,1.6769,1.677,1.67675,1.6769,225500000.0
2009-11-23 13:51:00,1.67685,1.67705,1.67675,1.677,118400000.0
2009-11-23 13:52:00,1.67695,1.677,1.67685,1.67695,37300000.0
2009-11-23 13:53:00,1.67695,1.67705,1.6769,1.67695,55600000.0
2009-11-23 13:54:00,1.67695,1.67695,1.67675,1.67675,52100000.0
2009-11-23 13:55:00,1.6768,1.6769,1.67665,1.67665,172500000.0
2009-11-23 13:56:00,1.67665,1.67695,1.67665,1.67695,128000000.0
2009-11-23 13:57:00,1.67705,1.67705,1.67665,1.67675,91400000.0
2009-11-23 13:58:00,1.67675,1.6769,1.67675,1.6769,102000000.0
2009-11-23 13:59:00,1.67695,1.677,1.67675,1.6769,136600000.0
2009-11-23 14:00:00,1.6769,1.6772,1.6769,1.67715,134400000.0
2009-11-23 14:01:00,1.6772,1.6774,1.6771,1.67715,143900000.0
2009-11-23 14:02:00,1.67715,1.6772,1.67675,1.67685,193200000.0
2009-11-23 14:03:00,1.67685,1.67705,1.67685,1.6769,103800000.0
2009-11-23 14:04:00,1.67685,1.6771,1.67685,1.67695,64300000.0
2009-11-23 14:05:00,1.67695,1.67725,1.67675,1.67715,165300000.0
2009-11-23 14:06:00,1.67715,1.67825,1.67715,1.6779,184000000.0
2009-11-23 14:07:00,1.6779,1.67805,1.67755,1.67785,148200000.0
2009-11-23 14:08:00,1.6779,1.67795,1.6775,1.6776,120600000.0
2009-11-23 14:09:00,1.6776,1.6779,1.6776,1.6779,42100000.0
2009-11-23 14:10:00,1.67785,1.67805,1.6776,1.67775,108400000.0
2009-11-23 14:11:00,1.67775,1.67825,1.67775,1.6782,166700000.0
2009-11-23 14:12:00,1.67815,1.67825,1.6779,1.67805,76900000.0
2009-11-23 14:13:00,1.678,1.678,1.67765,1.6778,83000000.0
2009-11-23 14:14:00,1.6778,1.6781,1.67775,1.6781,60300000.0
2009-11-23 14:15:00,1.6781,1.6782,1.678,1.6781,73700000.0
2009-11-23 14:16:00,1.67815,1.67815,1.6779,1.6779,65400000.0
2009-11-23 14:17:00,1.6779,1.6781,1.6779,1.6781,72900000.0
2009-11-23 14:18:00,1.6781,1.6781,1.67785,1.678,84500000.0
2009-11-23 14:19:00,1.678,1.6781,1.6778,1.67805,41900000.0
2009-11-23 14:20:00,1.67805,1.67875,1.67795,1.67865,198000000.0
2009-11-23 14:21:00,1.67865,1.67905,1.67865,1.6788,109100000.0
2009-11-23 14:22:00,1.67875,1.67875,1.6781,1.6781,142600000.0
2009-11-23 14:23:00,1.6781,1.67825,1.678,1.67825,48100000.0
2009-11-23 14:24:00,1.67825,1.6783,1.678,1.67815,66300000.0
2009-11-23 14:25:00,1.67815,1.6784,1.67815,1.6784,63600000.0
2009-11-23 14:26:00,1.67845,1.67895,1.67845,1.67895,98700000.0
2009-11-23 14:27:00,1.679,1.679,1.6787,1.6787,91100000.0
2009-11-23 14:28:00,1.67875,1.6789,1.67865,1.6787,117900000.0
2009-11-23 14:29:00,1.67875,1.6788,1.6785,1.6786,116300000.0
2009-11-23 14:30:00,1.6786,1.6787,1.67845,1.67865,93300000.0
2009-11-23 14:31:00,1.6786,1.67865,1.6785,1.67855,67000000.0
2009-11-23 14:32:00,1.67865,1.6787,1.6785,1.67855,95400000.0
2009-11-23 14:33:00,1.67855,1.67895,1.67855,1.67875,79400000.0
2009-11-23 14:34:00,1.67875,1.6789,1.67865,1.67865,62900000.0
2009-11-23 14:35:00,1.67865,1.6789,1.67865,1.67875,34300000.0
2009-11-23 14:36:00,1.67875,1.67875,1.67835,1.67845,132800000.0
2009-11-23 14:37:00,1.6785,1.67855,1.6781,1.6781,127600000.0
2009-11-23 14:38:00,1.67805,1.6782,1.67755,1.67765,157600000.0
2009-11-23 14:39:00,1.67765,1.67765,1.67755,1.6776,71600000.0
2009-11-23 14:40:00,1.67765,1.6778,1.67755,1.67765,85600000.0
2009-11-23 14:41:00,1.6776,1.6777,1.67745,1.67755,101300000.0
2009-11-23 14:42:00,1.67755,1.6778,1.67745,1.67755,101000000.0
2009-11-23 14:43:00,1.6777,1.67775,1.6774,1.6774,56400000.0
2009-11-23 14:44:00,1.67735,1.6774,1.67715,1.67725,58100000.0
2009-11-23 14:45:00,1.6772,1.67725,1.677,1.67715,44300000.0
2009-11-23 14:46:00,1.67715,1.6775,1.67705,1.67735,87600000.0
2009-11-23 14:47:00,1.67735,1.67745,1.6773,1.67735,22900000.0
2009-11-23 14:48:00,1.6773,1.67735,1.67725,1.67735,57200000.0
2009-11-23 14:49:00,1.67735,1.6774,1.6773,1.67735,31900000.0
2009-11-23 14:50:00,1.6773,1.67735,1.6771,1.67725,46700000.0
2009-11-23 14:51:00,1.67725,1.6773,1.67725,1.67725,34100000.0
2009-11-23 14:52:00,1.6772,1.67725,1.6771,1.6772,44500000.0
2009-11-23 14:53:00,1.67715,1.67725,1.67705,1.67715,70400000.0
2009-11-23 14:54:00,1.67725,1.6773,1.67705,1.67725,68200000.0
2009-11-23 14:55:00,1.67725,1.67735,1.67715,1.6773,57800000.0
2009-11-23 14:56:00,1.67725,1.67735,1.67715,1.67725,58900000.0
2009-11-23 14:57:00,1.6772,1.6773,1.6771,1.6771,41800000.0
2009-11-23 14:58:00,1.6771,1.67735,1.677,1.6772,47600000.0
2009-11-23 14:59:00,1.6772,1.6772,1.67675,1.67685,103400000.0
2009-11-23 15:00:00,1.6768,1.6772,1.67675,1.67715,163700000.0
2009-11-23 15:01:00,1.67715,1.6773,1.67715,1.67725,36900000.0
2009-11-23 15:02:00,1.67725,1.6773,1.67705,1.6771,69900000.0
2009-11-23 15:03:00,1.6771,1.6772,1.6771,1.6772,59100000.0
2009-11-23 15:04:00,1.6772,1.6776,1.6771,1.6776,61800000.0
2009-11-23 15:05:00,1.67755,1.6777,1.6772,1.6774,149700000.0
2009-11-23 15:06:00,1.67735,1.67735,1.6771,1.67725,38000000.0
2009-11-23 15:07:00,1.67725,1.6773,1.6772,1.6773,21600000.0
2009-11-23 15:08:00,1.67735,1.6777,1.6773,1.6776,105200000.0
2009-11-23 15:09:00,1.6776,1.67765,1.6775,1.67755,69800000.0
2009-11-23 15:10:00,1.6775,1.67755,1.67745,1.67745,46600000.0
2009-11-23 15:11:00,1.67745,1.67785,1.6774,1.6778,68500000.0
2009-11-23 15:12:00,1.67785,1.67815,1.6778,1.6781,157700000.0
2009-11-23 15:13:00,1.67805,1.6781,1.67785,1.67795,108400000.0
2009-11-23 15:14:00,1.67805,1.67805,1.6771,1.6772,184400000.0
2009-11-23 15:15:00,1.6772,1.67725,1.6769,1.677,83700000.0
2009-11-23 15:16:00,1.677,1.67725,1.677,1.67715,125600000.0
2009-11-23 15:17:00,1.67715,1.67735,1.6771,1.6773,81100000.0
2009-11-23 15:18:00,1.67725,1.6774,1.6771,1.6774,94000000.0
2009-11-23 15:19:00,1.6774,1.67745,1.6773,1.67735,56300000.0
2009-11-23 15:20:00,1.6774,1.67745,1.6772,1.6774,103600000.0
2009-11-23 15:21:00,1.6773,1.67745,1.67725,1.67735,101600000.0
2009-11-23 15:22:00,1.6774,1.67755,1.6773,1.6774,64300000.0
2009-11-23 15:23:00,1.67745,1.67745,1.6772,1.67735,68600000.0
2009-11-23 15:24:00,1.6773,1.6774,1.6772,1.6773,128900000.0
2009-11-23 15:25:00,1.67735,1.67735,1.67725,1.6773,167700000.0
2009-11-23 15:26:00,1.6773,1.67775,1.67725,1.6777,91000000.0
2009-11-23 15:27:00,1.67765,1.67775,1.67755,1.6777,196700000.0
2009-11-23 15:28:00,1.67765,1.67765,1.6773,1.6773,169300000.0
2009-11-23 15:29:00,1.67725,1.67735,1.677,1.6772,95000000.0
2009-11-23 15:30:00,1.67715,1.67725,1.67705,1.6771,87600000.0
2009-11-23 15:31:00,1.67715,1.67725,1.67685,1.6769,101700000.0
2009-11-23 15:32:00,1.67695,1.6776,1.67685,1.67735,135800000.0
2009-11-23 15:33:00,1.6774,1.67755,1.67715,1.67735,136800000.0
2009-11-23 15:34:00,1.67735,1.67735,1.6771,1.67715,89500000.0
2009-11-23 15:35:00,1.6771,1.67725,1.67695,1.6771,120100000.0
2009-11-23 15:36:00,1.677,1.6771,1.6769,1.67705,88000000.0
2009-11-23 15:37:00,1.677,1.677,1.67685,1.67695,40600000.0
2009-11-23 15:38:00,1.67695,1.67705,1.67685,1.6769,117900000.0
2009-11-23 15:39:00,1.6769,1.6774,1.67675,1.6769,165800000.0
2009-11-23 15:40:00,1.6769,1.6769,1.6765,1.67655,166100000.0
2009-11-23 15:41:00,1.67655,1.67665,1.67645,1.67665,85700000.0
2009-11-23 15:42:00,1.6766,1.6768,1.6766,1.6767,52200000.0
2009-11-23 15:43:00,1.67665,1.6769,1.6765,1.67665,72400000.0
2009-11-23 15:44:00,1.6767,1.67675,1.67655,1.6767,42000000.0
2009-11-23 15:45:00,1.6767,1.6768,1.67655,1.67675,84300000.0
2009-11-23 15:46:00,1.6767,1.6768,1.67665,1.67675,74400000.0
2009-11-23 15:47:00,1.67675,1.67685,1.67675,1.67685,47300000.0
2009-11-23 15:48:00,1.67685,1.6769,1.67675,1.67675,79500000.0
2009-11-23 15:49:00,1.67685,1.6769,1.67655,1.6766,141200000.0
2009-11-23 15:50:00,1.67655,1.67665,1.6764,1.6765,130800000.0
2009-11-23 15:51:00,1.67655,1.67685,1.6765,1.6765,96600000.0
2009-11-23 15:52:00,1.6765,1.6771,1.67645,1.67675,90700000.0
2009-11-23 15:53:00,1.67685,1.67695,1.67675,1.6768,132100000.0
2009-11-23 15:54:00,1.6768,1.677,1.6768,1.67695,67200000.0
2009-11-23 15:55:00,1.677,1.6771,1.6768,1.67695,72600000.0
2009-11-23 15:56:00,1.67695,1.6773,1.6769,1.67725,174800000.0
2009-11-23 15:57:00,1.6772,1.6774,1.6768,1.6774,146700000.0
2009-11-23 15:58:00,1.67735,1.67765,1.677,1.6771,156700000.0
2009-11-23 15:59:00,1.6771,1.6773,1.67705,1.6772,60900000.0
2009-11-23 16:00:00,1.67715,1.6772,1.67695,1.6771,161000000.0
2009-11-23 16:01:00,1.6771,1.6774,1.67705,1.67705,115700000.0
2009-11-23 16:02:00,1.67705,1.67725,1.6768,1.6768,114000000.0
2009-11-23 16:03:00,1.6768,1.67695,1.67675,1.6768,105000000.0
2009-11-23 16:04:00,1.67685,1.67705,1.6766,1.6769,134600000.0
2009-11-23 16:05:00,1.67695,1.67705,1.67675,1.67675,151600000.0
2009-11-23 16:06:00,1.6768,1.6771,1.67665,1.67685,192600000.0
2009-11-23 16:07:00,1.6769,1.6769,1.6766,1.67675,110100000.0
2009-11-23 16:08:00,1.67675,1.6768,1.67605,1.6762,162400000.0
2009-11-23 16:09:00,1.6762,1.6762,1.6759,1.6761,80700000.0
2009-11-23 16:10:00,1.676,1.67655,1.6758,1.67605,224900000.0
2009-11-23 16:11:00,1.67605,1.67615,1.67585,1.67595,111600000.0
2009-11-23 16:12:00,1.67595,1.67615,1.6758,1.67605,114800000.0
2009-11-23 16:13:00,1.6761,1.67695,1.6761,1.67695,105100000.0
2009-11-23 16:14:00,1.6769,1.6769,1.6766,1.6768,118500000.0
2009-11-23 16:15:00,1.6769,1.6772,1.6768,1.677,159800000.0
2009-11-23 16:16:00,1.677,1.677,1.67675,1.67695,179400000.0
2009-11-23 16:17:00,1.677,1.67705,1.67665,1.67675,168900000.0
2009-11-23 16:18:00,1.6767,1.6768,1.6763,1.67635,133300000.0
2009-11-23 16:19:00,1.67625,1.6764,1.67615,1.6762,85700000.0
2009-11-23 16:20:00,1.67615,1.67675,1.67615,1.6762,167800000.0
2009-11-23 16:21:00,1.6762,1.6768,1.6762,1.67675,166000000.0
2009-11-23 16:22:00,1.6768,1.67735,1.67675,1.6771,118300000.0
2009-11-23 16:23:00,1.6771,1.67785,1.67705,1.67755,275700000.0
2009-11-23 16:24:00,1.67755,1.6776,1.6773,1.67755,221300000.0
2009-11-23 16:25:00,1.67755,1.6777,1.6774,1.6776,151000000.0
2009-11-23 16:26:00,1.67765,1.67805,1.6776,1.678,225400000.0
2009-11-23 16:27:00,1.67795,1.678,1.6775,1.67755,103900000.0
2009-11-23 16:28:00,1.6775,1.67765,1.6773,1.6773,117400000.0
2009-11-23 16:29:00,1.67725,1.67765,1.6772,1.67735,232900000.0
2009-11-23 16:30:00,1.6773,1.67735,1.67685,1.67685,255700000.0
2009-11-23 16:31:00,1.67685,1.67745,1.67685,1.67745,231000000.0
2009-11-23 16:32:00,1.6774,1.67755,1.67715,1.67745,142600000.0
2009-11-23 16:33:00,1.6775,1.67755,1.67725,1.67725,131800000.0
2009-11-23 16:34:00,1.6772,1.6773,1.677,1.67705,143000000.0
2009-11-23 16:35:00,1.67705,1.6774,1.67705,1.6771,174300000.0
2009-11-23 16:36:00,1.6771,1.67735,1.67705,1.6772,177000000.0
2009-11-23 16:37:00,1.6772,1.67725,1.67695,1.677,147200000.0
2009-11-23 16:38:00,1.677,1.6773,1.677,1.6771,152400000.0
2009-11-23 16:39:00,1.6771,1.67735,1.6769,1.67715,148200000.0
2009-11-23 16:40:00,1.6772,1.6773,1.677,1.67725,141200000.0
2009-11-23 16:41:00,1.6772,1.67745,1.6771,1.6774,165200000.0
2009-11-23 16:42:00,1.67745,1.67765,1.67715,1.67745,219400000.0
2009-11-23 16:43:00,1.67745,1.67755,1.6772,1.67735,191100000.0
2009-11-23 16:44:00,1.67735,1.6775,1.677,1.67745,207600000.0
2009-11-23 16:45:00,1.6774,1.67745,1.67715,1.6772,178100000.0
2009-11-23 16:46:00,1.67735,1.67765,1.6773,1.67755,176900000.0
2009-11-23 16:47:00,1.67745,1.6778,1.67725,1.67765,210500000.0
2009-11-23 16:48:00,1.6776,1.6779,1.6776,1.67785,123000000.0
2009-11-23 16:49:00,1.6779,1.678,1.6774,1.6777,146400000.0
2009-11-23 16:50:00,1.6777,1.67775,1.6774,1.67745,125400000.0
2009-11-23 16:51:00,1.6774,1.67755,1.67725,1.67755,113800000.0
2009-11-23 16:52:00,1.67755,1.6776,1.67725,1.6773,107800000.0
2009-11-23 16:53:00,1.6774,1.6775,1.67725,1.67735,62600000.0
2009-11-23 16:54:00,1.6774,1.6776,1.6773,1.67735,124300000.0
2009-11-23 16:55:00,1.67735,1.6775,1.6773,1.6775,115800000.0
2009-11-23 16:56:00,1.6775,1.67795,1.67745,1.67775,148900000.0
2009-11-23 16:57:00,1.67765,1.6778,1.6775,1.6777,136900000.0
2009-11-23 16:58:00,1.6777,1.6777,1.6773,1.6773,125000000.0
2009-11-23 16:59:00,1.6773,1.6775,1.6771,1.67725,129400000.0
2009-11-23 17:00:00,1.67705,1.6774,1.6768,1.67735,208900000.0
2009-11-23 17:01:00,1.67735,1.6776,1.6769,1.6775,247300000.0
2009-11-23 17:02:00,1.6775,1.67785,1.6774,1.67755,220900000.0
2009-11-23 17:03:00,1.67755,1.67815,1.6774,1.678,167300000.0
2009-11-23 17:04:00,1.6779,1.6781,1.67765,1.6777,164500000.0
2009-11-23 17:05:00,1.6776,1.67795,1.67745,1.6777,151500000.0
2009-11-23 17:06:00,1.67765,1.67765,1.67725,1.67725,152300000.0
2009-11-23 17:07:00,1.67735,1.6775,1.6769,1.6772,212700000.0
2009-11-23 17:08:00,1.6772,1.67735,1.67645,1.67645,195600000.0
2009-11-23 17:09:00,1.67645,1.67645,1.6758,1.67595,236700000.0
2009-11-23 17:10:00,1.67595,1.6762,1.67595,1.6762,264900000.0
2009-11-23 17:11:00,1.6761,1.67645,1.6758,1.67635,263900000.0
2009-11-23 17:12:00,1.67635,1.6767,1.67625,1.67655,200000000.0
2009-11-23 17:13:00,1.67655,1.6766,1.6764,1.67645,131200000.0
2009-11-23 17:14:00,1.6764,1.67645,1.67605,1.6763,145300000.0
2009-11-23 17:15:00,1.6763,1.6765,1.67575,1.67645,172900000.0
2009-11-23 17:16:00,1.67645,1.67665,1.67625,1.6764,146200000.0
2009-11-23 17:17:00,1.6764,1.6768,1.6762,1.6767,142200000.0
2009-11-23 17:18:00,1.6767,1.677,1.6762,1.67655,221500000.0
2009-11-23 17:19:00,1.67655,1.6769,1.67645,1.67675,156300000.0
2009-11-23 17:20:00,1.6768,1.6772,1.6767,1.677,175000000.0
2009-11-23 17:21:00,1.677,1.67705,1.67655,1.6766,148500000.0
2009-11-23 17:22:00,1.67655,1.6771,1.67655,1.677,192000000.0
2009-11-23 17:23:00,1.67695,1.677,1.67665,1.67665,201500000.0
2009-11-23 17:24:00,1.67665,1.67665,1.6763,1.6763,155900000.0
2009-11-23 17:25:00,1.67625,1.6765,1.67625,1.6764,120600000.0
2009-11-23 17:26:00,1.6764,1.67655,1.6758,1.676,233900000.0
2009-11-23 17:27:00,1.676,1.6761,1.67555,1.6759,154400000.0
2009-11-23 17:28:00,1.67585,1.67625,1.67545,1.67595,173800000.0
2009-11-23 17:29:00,1.676,1.67625,1.67595,1.6761,127000000.0
2009-11-23 17:30:00,1.6761,1.67635,1.67605,1.6763,86500000.0
2009-11-23 17:31:00,1.67635,1.6768,1.67625,1.67655,105200000.0
2009-11-23 17:32:00,1.67665,1.677,1.6765,1.67675,65500000.0
2009-11-23 17:33:00,1.67665,1.67705,1.67615,1.67695,169500000.0
2009-11-23 17:34:00,1.67695,1.67695,1.6766,1.67675,256100000.0
2009-11-23 17:35:00,1.67665,1.6771,1.67665,1.6767,173200000.0
2009-11-23 17:36:00,1.6767,1.67675,1.67645,1.6766,139400000.0
2009-11-23 17:37:00,1.6766,1.67685,1.67645,1.6768,138300000.0
2009-11-23 17:38:00,1.6768,1.6769,1.67655,1.6768,139600000.0
2009-11-23 17:39:00,1.67675,1.6774,1.67675,1.67705,150900000.0
2009-11-23 17:40:00,1.67695,1.6772,1.67685,1.67685,126100000.0
2009-11-23 17:41:00,1.6769,1.67695,1.6765,1.6766,111400000.0
2009-11-23 17:42:00,1.6766,1.6766,1.6761,1.67615,73200000.0
2009-11-23 17:43:00,1.67615,1.6763,1.67605,1.6763,53300000.0
2009-11-23 17:44:00,1.6763,1.6765,1.67605,1.67635,95500000.0
2009-11-23 17:45:00,1.67635,1.67675,1.67625,1.67675,137400000.0
2009-11-23 17:46:00,1.67675,1.67695,1.6766,1.6767,156000000.0
2009-11-23 17:47:00,1.67685,1.677,1.6767,1.677,103300000.0
2009-11-23 17:48:00,1.677,1.67705,1.67665,1.67665,117000000.0
2009-11-23 17:49:00,1.6767,1.67695,1.6765,1.6767,179800000.0
2009-11-23 17:50:00,1.67665,1.67675,1.67645,1.67655,208300000.0
2009-11-23 17:51:00,1.67655,1.67665,1.6761,1.67615,156300000.0
2009-11-23 17:52:00,1.67615,1.6764,1.67615,1.6763,123700000.0
2009-11-23 17:53:00,1.67625,1.6763,1.67605,1.6761,107400000.0
2009-11-23 17:54:00,1.67615,1.6764,1.67605,1.67625,154200000.0
2009-11-23 17:55:00,1.6763,1.67635,1.6761,1.6762,127700000.0
2009-11-23 17:56:00,1.6762,1.67625,1.676,1.67625,112300000.0
2009-11-23 17:57:00,1.67625,1.67655,1.6762,1.6763,117300000.0
2009-11-23 17:58:00,1.6763,1.67695,1.6762,1.6769,133000000.0
2009-11-23 17:59:00,1.67685,1.67715,1.67645,1.67645,183900000.0
2009-11-23 18:00:00,1.67645,1.6765,1.676,1.67625,143300000.0
2009-11-23 18:01:00,1.6762,1.67625,1.67605,1.67615,116100000.0
2009-11-23 18:02:00,1.6761,1.67615,1.6759,1.676,66800000.0
2009-11-23 18:03:00,1.67595,1.6762,1.67595,1.6762,93900000.0
2009-11-23 18:04:00,1.6762,1.67625,1.6761,1.6762,52300000.0
2009-11-23 18:05:00,1.67615,1.6763,1.6759,1.6763,115500000.0
2009-11-23 18:06:00,1.6763,1.67645,1.6763,1.6764,55100000.0
2009-11-23 18:07:00,1.67645,1.6765,1.67595,1.6762,115800000.0
2009-11-23 18:08:00,1.6762,1.6763,1.6762,1.67625,53000000.0
2009-11-23 18:09:00,1.6763,1.6765,1.67625,1.67645,54700000.0
2009-11-23 18:10:00,1.6765,1.6767,1.6764,1.6765,149500000.0
2009-11-23 18:11:00,1.6765,1.67675,1.6765,1.6767,168600000.0
2009-11-23 18:12:00,1.6767,1.67685,1.6766,1.67665,64300000.0
2009-11-23 18:13:00,1.6767,1.6768,1.6766,1.67675,148200000.0
2009-11-23 18:14:00,1.67675,1.6768,1.6765,1.67655,120800000.0
2009-11-23 18:15:00,1.6765,1.6766,1.67645,1.6765,130900000.0
2009-11-23 18:16:00,1.6765,1.67655,1.6764,1.6765,180300000.0
2009-11-23 18:17:00,1.6765,1.67675,1.67645,1.6767,182100000.0
2009-11-23 18:18:00,1.6766,1.6769,1.6766,1.67685,160300000.0
2009-11-23 18:19:00,1.67685,1.67705,1.6767,1.6768,126900000.0
2009-11-23 18:20:00,1.6768,1.6769,1.67675,1.67685,80000000.0
2009-11-23 18:21:00,1.6769,1.6769,1.67675,1.67675,40000000.0
2009-11-23 18:22:00,1.67675,1.6768,1.67615,1.6763,55600000.0
2009-11-23 18:23:00,1.6763,1.6763,1.676,1.676,67300000.0
2009-11-23 18:24:00,1.676,1.6761,1.67565,1.676,125200000.0
2009-11-23 18:25:00,1.676,1.67645,1.6758,1.67625,107100000.0
2009-11-23 18:26:00,1.6763,1.67685,1.6763,1.67685,42300000.0
2009-11-23 18:27:00,1.67675,1.6768,1.6766,1.6766,55200000.0
2009-11-23 18:28:00,1.6766,1.6767,1.67655,1.67665,58600000.0
2009-11-23 18:29:00,1.6767,1.6769,1.6766,1.6769,79400000.0
2009-11-23 18:30:00,1.67675,1.67685,1.6767,1.6767,67300000.0
2009-11-23 18:31:00,1.67665,1.6768,1.67655,1.6767,92000000.0
2009-11-23 18:32:00,1.67675,1.67675,1.67655,1.6766,38300000.0
2009-11-23 18:33:00,1.6766,1.6768,1.6765,1.6767,74700000.0
2009-11-23 18:34:00,1.6767,1.67685,1.67665,1.6768,51300000.0
2009-11-23 18:35:00,1.6768,1.67705,1.67675,1.67695,88900000.0
2009-11-23 18:36:00,1.67695,1.67715,1.6769,1.67705,92900000.0
2009-11-23 18:37:00,1.6771,1.6774,1.6771,1.67725,161700000.0
2009-11-23 18:38:00,1.6772,1.67725,1.67705,1.6771,125000000.0
2009-11-23 18:39:00,1.67715,1.67745,1.6771,1.6773,172400000.0
2009-11-23 18:40:00,1.6773,1.67765,1.67725,1.6776,173100000.0
2009-11-23 18:41:00,1.6776,1.67765,1.6774,1.6775,181000000.0
2009-11-23 18:42:00,1.6774,1.6776,1.6772,1.6775,204500000.0
2009-11-23 18:43:00,1.6776,1.6777,1.6773,1.6774,202500000.0
2009-11-23 18:44:00,1.6774,1.6776,1.67725,1.67725,167500000.0
2009-11-23 18:45:00,1.67725,1.67745,1.67725,1.6774,160800000.0
2009-11-23 18:46:00,1.67735,1.6775,1.67715,1.67725,164900000.0
2009-11-23 18:47:00,1.67725,1.67735,1.6771,1.6773,125900000.0
2009-11-23 18:48:00,1.67735,1.67745,1.6773,1.67735,43700000.0
2009-11-23 18:49:00,1.67735,1.6776,1.67725,1.6773,136000000.0
2009-11-23 18:50:00,1.6773,1.6778,1.6773,1.67755,141900000.0
2009-11-23 18:51:00,1.67755,1.6779,1.6775,1.6778,81800000.0
2009-11-23 18:52:00,1.67785,1.67815,1.6777,1.67805,91100000.0
2009-11-23 18:53:00,1.6779,1.67815,1.67785,1.6779,114400000.0
2009-11-23 18:54:00,1.67785,1.678,1.67745,1.67755,140800000.0
2009-11-23 18:55:00,1.6776,1.67785,1.67755,1.67775,146500000.0
2009-11-23 18:56:00,1.6778,1.6778,1.67625,1.67645,149900000.0
2009-11-23 18:57:00,1.6764,1.67665,1.6763,1.67665,163300000.0
2009-11-23 18:58:00,1.6767,1.67705,1.67655,1.67675,103600000.0
2009-11-23 18:59:00,1.67675,1.67675,1.67615,1.67615,272400000.0
2009-11-23 19:00:00,1.67615,1.67615,1.6756,1.67575,223900000.0
2009-11-23 19:01:00,1.6757,1.67585,1.6756,1.67565,175900000.0
2009-11-23 19:02:00,1.67575,1.67615,1.67565,1.67615,136400000.0
2009-11-23 19:03:00,1.67615,1.67625,1.67595,1.6762,161300000.0
2009-11-23 19:04:00,1.67615,1.67625,1.67605,1.6761,106700000.0
2009-11-23 19:05:00,1.6761,1.67615,1.6759,1.67595,91900000.0
2009-11-23 19:06:00,1.67595,1.67595,1.6757,1.67575,105400000.0
2009-11-23 19:07:00,1.6757,1.67585,1.6755,1.6757,101700000.0
2009-11-23 19:08:00,1.6757,1.6761,1.67555,1.67595,78900000.0
2009-11-23 19:09:00,1.6759,1.6759,1.6755,1.67565,148100000.0
2009-11-23 19:10:00,1.67565,1.67575,1.6754,1.67545,146400000.0
2009-11-23 19:11:00,1.6755,1.67565,1.67535,1.6755,195600000.0
2009-11-23 19:12:00,1.6755,1.6755,1.67525,1.67545,136200000.0
2009-11-23 19:13:00,1.6755,1.67575,1.6754,1.6757,98800000.0
2009-11-23 19:14:00,1.6757,1.67575,1.6757,1.67575,18500000.0
2009-11-23 19:15:00,1.6758,1.67605,1.6757,1.67575,153800000.0
2009-11-23 19:16:00,1.6757,1.67585,1.6756,1.67575,69700000.0
2009-11-23 19:17:00,1.67575,1.6759,1.6757,1.6759,51500000.0
2009-11-23 19:18:00,1.6759,1.67615,1.6759,1.676,67600000.0
2009-11-23 19:19:00,1.67595,1.676,1.67575,1.6759,107000000.0
2009-11-23 19:20:00,1.67585,1.67595,1.67575,1.6759,99900000.0
2009-11-23 19:21:00,1.67585,1.676,1.67585,1.67595,96700000.0
2009-11-23 19:22:00,1.67595,1.67605,1.6757,1.6757,82700000.0
2009-11-23 19:23:00,1.6757,1.676,1.67565,1.67585,202300000.0
2009-11-23 19:24:00,1.67585,1.67585,1.67565,1.67575,57500000.0
2009-11-23 19:25:00,1.67575,1.6758,1.67555,1.67565,51700000.0
2009-11-23 19:26:00,1.67565,1.67565,1.67535,1.67535,86300000.0
2009-11-23 19:27:00,1.67535,1.67535,1.6751,1.67525,61300000.0
2009-11-23 19:28:00,1.67525,1.67545,1.6752,1.67535,90600000.0
2009-11-23 19:29:00,1.6754,1.6755,1.6753,1.67535,74400000.0
2009-11-23 19:30:00,1.67535,1.6754,1.6752,1.6753,98500000.0
2009-11-23 19:31:00,1.6753,1.67545,1.6752,1.67545,68900000.0
2009-11-23 19:32:00,1.67545,1.67545,1.67515,1.67535,94900000.0
2009-11-23 19:33:00,1.67535,1.67545,1.6749,1.67495,105900000.0
2009-11-23 19:34:00,1.67495,1.67505,1.67425,1.6743,203300000.0
2009-11-23 19:35:00,1.67435,1.67445,1.6739,1.67425,146900000.0
2009-11-23 19:36:00,1.6742,1.6745,1.67405,1.6745,155200000.0
2009-11-23 19:37:00,1.6744,1.67515,1.6744,1.6751,201800000.0
2009-11-23 19:38:00,1.67515,1.6752,1.675,1.6752,73100000.0
2009-11-23 19:39:00,1.6752,1.6754,1.6751,1.67515,85000000.0
2009-11-23 19:40:00,1.67515,1.6754,1.6751,1.6754,110800000.0
2009-11-23 19:41:00,1.67535,1.67535,1.6752,1.67525,100100000.0
2009-11-23 19:42:00,1.67525,1.67535,1.6752,1.67525,48800000.0
2009-11-23 19:43:00,1.67535,1.67535,1.6752,1.67535,89900000.0
2009-11-23 19:44:00,1.6753,1.67535,1.67515,1.67515,16900000.0
2009-11-23 19:45:00,1.6751,1.6752,1.6748,1.6749,101500000.0
2009-11-23 19:46:00,1.6749,1.67505,1.6748,1.67505,91400000.0
2009-11-23 19:47:00,1.675,1.6752,1.67495,1.67505,111400000.0
2009-11-23 19:48:00,1.67505,1.6751,1.67495,1.67505,70700000.0
2009-11-23 19:49:00,1.67505,1.6752,1.67485,1.6749,297700000.0
2009-11-23 19:50:00,1.6749,1.67515,1.67485,1.67505,135400000.0
2009-11-23 19:51:00,1.6751,1.67515,1.6748,1.6748,77300000.0
2009-11-23 19:52:00,1.67475,1.67475,1.6744,1.67455,120700000.0
2009-11-23 19:53:00,1.67455,1.67485,1.67455,1.6748,53800000.0
2009-11-23 19:54:00,1.6748,1.67495,1.6747,1.67485,35400000.0
2009-11-23 19:55:00,1.67485,1.6753,1.67485,1.6752,54000000.0
2009-11-23 19:56:00,1.67515,1.67515,1.67495,1.675,134600000.0
2009-11-23 19:57:00,1.67505,1.6751,1.6749,1.675,136700000.0
2009-11-23 19:58:00,1.675,1.6752,1.67495,1.6751,61500000.0
2009-11-23 19:59:00,1.6751,1.6752,1.6749,1.675,203300000.0
2009-11-23 20:00:00,1.67515,1.6752,1.67465,1.67495,243900000.0
2009-11-23 20:01:00,1.67485,1.67495,1.6747,1.6747,85400000.0
2009-11-23 20:02:00,1.67475,1.67495,1.67465,1.6748,132800000.0
2009-11-23 20:03:00,1.67495,1.675,1.67465,1.67465,72200000.0
2009-11-23 20:04:00,1.6747,1.67495,1.67465,1.67485,66400000.0
2009-11-23 20:05:00,1.6748,1.67505,1.6748,1.67505,23200000.0
2009-11-23 20:06:00,1.67495,1.67515,1.67495,1.675,41700000.0
2009-11-23 20:07:00,1.675,1.6753,1.6749,1.67515,107200000.0
2009-11-23 20:08:00,1.6752,1.67535,1.67515,1.6753,104400000.0
2009-11-23 20:09:00,1.67535,1.67545,1.6752,1.6752,77700000.0
2009-11-23 20:10:00,1.6752,1.6754,1.67505,1.67515,136200000.0
2009-11-23 20:11:00,1.6752,1.6752,1.675,1.6751,66700000.0
2009-11-23 20:12:00,1.67515,1.6753,1.6749,1.6753,90900000.0
2009-11-23 20:13:00,1.67525,1.6753,1.67515,1.67515,66000000.0
2009-11-23 20:14:00,1.6751,1.6753,1.67505,1.6753,63800000.0
2009-11-23 20:15:00,1.6753,1.6754,1.675,1.67505,131600000.0
2009-11-23 20:16:00,1.6751,1.6753,1.67505,1.6753,151200000.0
2009-11-23 20:17:00,1.67525,1.6753,1.67505,1.67525,140600000.0
2009-11-23 20:18:00,1.67525,1.6753,1.6751,1.6752,126000000.0
2009-11-23 20:19:00,1.67525,1.67525,1.67465,1.675,184300000.0
2009-11-23 20:20:00,1.675,1.67505,1.67495,1.67505,90200000.0
2009-11-23 20:21:00,1.67505,1.67505,1.6746,1.6747,123600000.0
2009-11-23 20:22:00,1.6747,1.6748,1.6745,1.67465,43100000.0
2009-11-23 20:23:00,1.67465,1.67475,1.6746,1.67475,29600000.0
2009-11-23 20:24:00,1.6747,1.67485,1.67465,1.6747,89200000.0
2009-11-23 20:25:00,1.6747,1.6748,1.6746,1.67465,52200000.0
2009-11-23 20:26:00,1.6746,1.6747,1.67455,1.67465,54500000.0
2009-11-23 20:27:00,1.67465,1.67475,1.6746,1.67475,94300000.0
2009-11-23 20:28:00,1.67475,1.67485,1.6747,1.6748,76100000.0
2009-11-23 20:29:00,1.67475,1.6749,1.6747,1.6749,30500000.0
2009-11-23 20:30:00,1.67495,1.67515,1.6748,1.67515,133800000.0
2009-11-23 20:31:00,1.6751,1.6753,1.6751,1.6753,120000000.0
2009-11-23 20:32:00,1.6753,1.6755,1.6753,1.67535,153900000.0
2009-11-23 20:33:00,1.67535,1.6756,1.67535,1.67555,127400000.0
2009-11-23 20:34:00,1.6755,1.67565,1.6755,1.6756,113800000.0
2009-11-23 20:35:00,1.67555,1.6758,1.67545,1.6758,245900000.0
2009-11-23 20:36:00,1.6757,1.6757,1.67555,1.67565,59600000.0
2009-11-23 20:37:00,1.67565,1.6757,1.67525,1.6753,125400000.0
2009-11-23 20:38:00,1.6753,1.67565,1.6753,1.67565,134500000.0
2009-11-23 20:39:00,1.67565,1.6757,1.67555,1.67565,107400000.0
2009-11-23 20:40:00,1.67565,1.6759,1.6756,1.6757,135800000.0
2009-11-23 20:41:00,1.6757,1.6759,1.6757,1.6759,110200000.0
2009-11-23 20:42:00,1.6759,1.6762,1.6759,1.6761,166000000.0
2009-11-23 20:43:00,1.67605,1.67615,1.67595,1.67605,120100000.0
2009-11-23 20:44:00,1.67605,1.6762,1.67605,1.67615,53200000.0
2009-11-23 20:45:00,1.67615,1.6762,1.67575,1.67575,187200000.0
2009-11-23 20:46:00,1.67575,1.676,1.67575,1.67595,135100000.0
2009-11-23 20:47:00,1.6761,1.67625,1.6759,1.67615,122700000.0
2009-11-23 20:48:00,1.67615,1.6763,1.6761,1.67615,113400000.0
2009-11-23 20:49:00,1.67615,1.6764,1.67605,1.67605,128700000.0
2009-11-23 20:50:00,1.67605,1.6762,1.67595,1.67615,156600000.0
2009-11-23 20:51:00,1.67615,1.67635,1.67605,1.67615,323100000.0
2009-11-23 20:52:00,1.67625,1.67635,1.67595,1.67595,172700000.0
2009-11-23 20:53:00,1.67595,1.6762,1.67585,1.6762,135700000.0
2009-11-23 20:54:00,1.67625,1.67655,1.6762,1.67645,91100000.0
2009-11-23 20:55:00,1.67645,1.67645,1.6763,1.67635,131900000.0
2009-11-23 20:56:00,1.67635,1.6764,1.6762,1.67625,72600000.0
2009-11-23 20:57:00,1.67625,1.67635,1.67625,1.67625,30900000.0
2009-11-23 20:58:00,1.6763,1.6763,1.67625,1.67625,25600000.0
2009-11-23 20:59:00,1.67625,1.67635,1.67615,1.67615,81800000.0
2009-11-23 21:00:00,1.6762,1.6764,1.67615,1.67635,171400000.0
2009-11-23 21:01:00,1.67635,1.6765,1.6763,1.67645,106200000.0
2009-11-23 21:02:00,1.67645,1.67655,1.67645,1.6765,85500000.0
2009-11-23 21:03:00,1.6765,1.67665,1.6765,1.6766,66100000.0
2009-11-23 21:04:00,1.67655,1.6769,1.6765,1.67665,110400000.0
2009-11-23 21:05:00,1.67665,1.67665,1.67625,1.67625,125400000.0
2009-11-23 21:06:00,1.67625,1.6764,1.6762,1.6763,88700000.0
2009-11-23 21:07:00,1.67625,1.67635,1.67625,1.6763,108700000.0
2009-11-23 21:08:00,1.6763,1.6763,1.67615,1.67615,64500000.0
2009-11-23 21:09:00,1.67615,1.6763,1.67615,1.6763,120500000.0
2009-11-23 21:10:00,1.6762,1.67635,1.6762,1.6763,51400000.0
2009-11-23 21:11:00,1.6764,1.6767,1.6761,1.67655,128500000.0
2009-11-23 21:12:00,1.6766,1.6769,1.6766,1.67675,225200000.0
2009-11-23 21:13:00,1.67675,1.67705,1.67675,1.67705,97700000.0
2009-11-23 21:14:00,1.67705,1.67745,1.6768,1.67745,239400000.0
2009-11-23 21:15:00,1.6774,1.6774,1.67715,1.6772,113900000.0
2009-11-23 21:16:00,1.67725,1.67735,1.67715,1.6773,61200000.0
2009-11-23 21:17:00,1.6773,1.67735,1.67715,1.67725,81700000.0
2009-11-23 21:18:00,1.6773,1.6773,1.6771,1.67715,82300000.0
2009-11-23 21:19:00,1.6772,1.67725,1.67705,1.67705,55000000.0
2009-11-23 21:20:00,1.67705,1.67705,1.67695,1.677,22500000.0
2009-11-23 21:21:00,1.677,1.67715,1.67695,1.677,89200000.0
2009-11-23 21:22:00,1.677,1.67715,1.67695,1.67705,99300000.0
2009-11-23 21:23:00,1.677,1.6771,1.6769,1.6769,74100000.0
2009-11-23 21:24:00,1.67695,1.6771,1.67685,1.6771,112900000.0
2009-11-23 21:25:00,1.677,1.6771,1.67685,1.67685,39700000.0
2009-11-23 21:26:00,1.6769,1.6772,1.6769,1.67715,44700000.0
2009-11-23 21:27:00,1.6771,1.67715,1.6769,1.67705,139700000.0
2009-11-23 21:28:00,1.677,1.67705,1.67695,1.677,25400000.0
2009-11-23 21:29:00,1.67695,1.67695,1.67665,1.67665,98800000.0
2009-11-23 21:30:00,1.6766,1.67685,1.6766,1.67665,61000000.0
2009-11-23 21:31:00,1.67665,1.6768,1.6766,1.6767,50700000.0
2009-11-23 21:32:00,1.67675,1.6768,1.6765,1.6767,61700000.0
2009-11-23 21:33:00,1.6767,1.67675,1.67655,1.67655,54100000.0
2009-11-23 21:34:00,1.67655,1.67655,1.6764,1.67645,10800000.0
2009-11-23 21:35:00,1.67645,1.67645,1.6763,1.67635,29400000.0
2009-11-23 21:36:00,1.67625,1.67635,1.6762,1.67635,20000000.0
2009-11-23 21:37:00,1.67625,1.67645,1.67625,1.67635,80700000.0
2009-11-23 21:38:00,1.6764,1.6765,1.6763,1.6763,95400000.0
2009-11-23 21:39:00,1.67635,1.6765,1.6762,1.6762,98200000.0
2009-11-23 21:40:00,1.6762,1.67635,1.6762,1.67635,53100000.0
2009-11-23 21:41:00,1.67635,1.6765,1.67635,1.6764,80400000.0
2009-11-23 21:42:00,1.6764,1.6766,1.67635,1.67645,106300000.0
2009-11-23 21:43:00,1.67645,1.6767,1.67645,1.6767,50800000.0
2009-11-23 21:44:00,1.67685,1.6769,1.67675,1.67685,68600000.0
2009-11-23 21:45:00,1.67685,1.6769,1.67675,1.6769,38500000.0
2009-11-23 21:46:00,1.6769,1.67705,1.67675,1.67705,100100000.0
2009-11-23 21:47:00,1.677,1.677,1.6767,1.6767,149300000.0
2009-11-23 21:48:00,1.67675,1.67675,1.6762,1.67625,125200000.0
2009-11-23 21:49:00,1.6763,1.6766,1.6762,1.6765,73800000.0
2009-11-23 21:50:00,1.6765,1.6765,1.67645,1.6765,28200000.0
2009-11-23 21:51:00,1.6765,1.6766,1.6764,1.6766,54600000.0
2009-11-23 21:52:00,1.6766,1.6768,1.6766,1.6768,21800000.0
2009-11-23 21:53:00,1.67675,1.67685,1.67655,1.67665,29100000.0
2009-11-23 21:54:00,1.67665,1.67675,1.67665,1.67675,43000000.0
2009-11-23 21:55:00,1.67675,1.67705,1.67655,1.67655,83700000.0
2009-11-23 21:56:00,1.67655,1.67675,1.6765,1.67675,75600000.0
2009-11-23 21:57:00,1.67675,1.67685,1.6767,1.67685,48600000.0
2009-11-23 21:58:00,1.6769,1.67745,1.6769,1.6774,189700000.0
2009-11-23 21:59:00,1.6774,1.6776,1.67725,1.6774,217700000.0
2009-11-23 22:00:00,1.6774,1.67755,1.6773,1.6774,146200000.0
2009-11-23 22:01:00,1.6774,1.6775,1.6774,1.6774,64000000.0
2009-11-23 22:02:00,1.67745,1.67745,1.67735,1.67745,116500000.0
2009-11-23 22:03:00,1.6774,1.67745,1.67705,1.67725,182600000.0
2009-11-23 22:04:00,1.67725,1.67725,1.6772,1.67725,70500000.0
2009-11-23 22:05:00,1.6772,1.6773,1.67705,1.6773,105300000.0
2009-11-23 22:06:00,1.6774,1.6774,1.67725,1.67725,102600000.0
2009-11-23 22:07:00,1.67725,1.6774,1.6771,1.67725,140200000.0
2009-11-23 22:08:00,1.6772,1.6773,1.6771,1.6772,54700000.0
2009-11-23 22:09:00,1.6772,1.6772,1.6769,1.6771,66500000.0
2009-11-23 22:10:00,1.6771,1.6771,1.677,1.677,15900000.0
2009-11-23 22:11:00,1.67705,1.6773,1.67705,1.6773,44700000.0
2009-11-23 22:12:00,1.67725,1.6773,1.6771,1.67715,50600000.0
2009-11-23 22:13:00,1.6771,1.6772,1.67705,1.67715,49400000.0
2009-11-23 22:14:00,1.67715,1.6772,1.67665,1.67675,79100000.0
2009-11-23 22:15:00,1.67675,1.6768,1.6766,1.67665,56200000.0
2009-11-23 22:16:00,1.6766,1.6766,1.67645,1.6765,37200000.0
2009-11-23 22:17:00,1.6765,1.6767,1.6764,1.67645,105400000.0
2009-11-23 22:18:00,1.6765,1.6765,1.67615,1.6762,100800000.0
2009-11-23 22:19:00,1.67615,1.6763,1.6761,1.67625,54600000.0
2009-11-23 22:20:00,1.67625,1.67645,1.67615,1.67645,83700000.0
2009-11-23 22:21:00,1.6764,1.67645,1.67615,1.67625,126000000.0
2009-11-23 22:22:00,1.67625,1.6763,1.67615,1.6763,81000000.0
2009-11-23 22:23:00,1.6763,1.6764,1.67615,1.67625,76000000.0
2009-11-23 22:24:00,1.67625,1.67685,1.67625,1.67675,112400000.0
2009-11-23 22:25:00,1.6767,1.67675,1.67665,1.67665,120100000.0
2009-11-23 22:26:00,1.67665,1.6769,1.67665,1.6767,63400000.0
2009-11-23 22:27:00,1.6767,1.6768,1.6767,1.6768,20500000.0
2009-11-23 22:28:00,1.6768,1.6769,1.67655,1.6766,83000000.0
2009-11-23 22:29:00,1.67655,1.67665,1.6764,1.67655,149100000.0
2009-11-23 22:30:00,1.67655,1.67655,1.6764,1.67655,38800000.0
2009-11-23 22:31:00,1.6765,1.67655,1.67645,1.67655,62400000.0
2009-11-23 22:32:00,1.67655,1.67665,1.6765,1.67665,81000000.0
2009-11-23 22:33:00,1.67665,1.677,1.6766,1.677,80400000.0
2009-11-23 22:34:00,1.677,1.6771,1.67695,1.6771,70600000.0
2009-11-23 22:35:00,1.67715,1.67715,1.67685,1.6771,122500000.0
2009-11-23 22:36:00,1.67705,1.6771,1.6769,1.67695,72300000.0
2009-11-23 22:37:00,1.67695,1.677,1.67675,1.6768,94100000.0
2009-11-23 22:38:00,1.6768,1.67685,1.67665,1.6768,116800000.0
2009-11-23 22:39:00,1.67675,1.67675,1.67655,1.6767,78900000.0
2009-11-23 22:40:00,1.67665,1.67675,1.6765,1.6766,82100000.0
2009-11-23 22:41:00,1.6766,1.6769,1.67655,1.6769,111100000.0
2009-11-23 22:42:00,1.67695,1.6771,1.67695,1.677,66900000.0
2009-11-23 22:43:00,1.677,1.67715,1.67695,1.6771,99200000.0
2009-11-23 22:44:00,1.67715,1.6774,1.67705,1.67715,190800000.0
2009-11-23 22:45:00,1.6771,1.6775,1.6771,1.6774,154300000.0
2009-11-23 22:46:00,1.6774,1.67755,1.67725,1.67735,75200000.0
2009-11-23 22:47:00,1.6774,1.67745,1.6773,1.6774,64800000.0
2009-11-23 22:48:00,1.67755,1.6776,1.6774,1.67755,120600000.0
2009-11-23 22:49:00,1.67755,1.6776,1.6774,1.67755,134500000.0
2009-11-23 22:50:00,1.67745,1.6777,1.67735,1.6775,123100000.0
2009-11-23 22:51:00,1.6775,1.67765,1.6774,1.67765,27000000.0
2009-11-23 22:52:00,1.67765,1.6777,1.67755,1.6777,81200000.0
2009-11-23 22:53:00,1.6776,1.67765,1.6774,1.67755,94900000.0
2009-11-23 22:54:00,1.6775,1.6776,1.67745,1.6775,68000000.0
2009-11-23 22:55:00,1.6776,1.6776,1.6775,1.67755,38400000.0
2009-11-23 22:56:00,1.67755,1.67775,1.67735,1.6774,117800000.0
2009-11-23 22:57:00,1.67735,1.6774,1.677,1.67725,132600000.0
2009-11-23 22:58:00,1.6773,1.67735,1.67705,1.6772,179900000.0
2009-11-23 22:59:00,1.6772,1.67755,1.67705,1.67745,147100000.0
2009-11-23 23:00:00,1.6775,1.67775,1.6772,1.6775,117400000.0
2009-11-23 23:01:00,1.67735,1.6775,1.6773,1.67735,51800000.0
2009-11-23 23:02:00,1.6773,1.67745,1.6771,1.6771,49900000.0
2009-11-23 23:03:00,1.67705,1.67715,1.67705,1.67705,32000000.0
2009-11-23 23:04:00,1.6771,1.67725,1.6771,1.67715,57800000.0
2009-11-23 23:05:00,1.67725,1.67735,1.67715,1.67735,24800000.0
2009-11-23 23:06:00,1.6773,1.6774,1.67725,1.67735,34300000.0
2009-11-23 23:07:00,1.6774,1.67755,1.6774,1.67755,41000000.0
2009-11-23 23:08:00,1.67755,1.67755,1.67745,1.67755,35500000.0
2009-11-23 23:09:00,1.67745,1.67755,1.6774,1.6774,42700000.0
2009-11-23 23:10:00,1.67745,1.6775,1.6772,1.67725,44600000.0
2009-11-23 23:11:00,1.6773,1.6773,1.6772,1.6773,26900000.0
2009-11-23 23:12:00,1.67725,1.67735,1.6772,1.67725,76700000.0
2009-11-23 23:13:00,1.67725,1.6774,1.67725,1.67735,84900000.0
2009-11-23 23:14:00,1.6773,1.67745,1.67715,1.67715,31600000.0
2009-11-23 23:15:00,1.67715,1.67725,1.67705,1.6771,33000000.0
2009-11-23 23:16:00,1.67705,1.67715,1.67705,1.6771,10000000.0
2009-11-23 23:17:00,1.67715,1.67725,1.6768,1.67685,73900000.0
2009-11-23 23:18:00,1.6768,1.677,1.6768,1.6769,35400000.0
2009-11-23 23:19:00,1.6769,1.67705,1.6769,1.67705,27500000.0
2009-11-23 23:20:00,1.67705,1.67705,1.67685,1.67695,21900000.0
2009-11-23 23:21:00,1.67695,1.6772,1.6769,1.6772,24400000.0
2009-11-23 23:22:00,1.67715,1.67725,1.67715,1.67725,5000000.0
2009-11-23 23:23:00,1.6772,1.67725,1.67715,1.67725,8000000.0
2009-11-23 23:24:00,1.67725,1.67735,1.6771,1.67735,26400000.0
2009-11-23 23:25:00,1.67735,1.67735,1.67705,1.6772,32000000.0
2009-11-23 23:26:00,1.67715,1.67725,1.67715,1.67725,8900000.0
2009-11-23 23:27:00,1.67725,1.67745,1.6772,1.6774,21300000.0
2009-11-23 23:28:00,1.6774,1.67755,1.67735,1.6775,44000000.0
2009-11-23 23:29:00,1.67755,1.6777,1.67745,1.6776,49200000.0
2009-11-23 23:30:00,1.6776,1.6777,1.6776,1.67765,29600000.0
2009-11-23 23:31:00,1.6776,1.6777,1.67745,1.67755,55100000.0
2009-11-23 23:32:00,1.67755,1.6776,1.67745,1.6775,61700000.0
2009-11-23 23:33:00,1.67745,1.6775,1.6774,1.6774,70700000.0
2009-11-23 23:34:00,1.67745,1.6776,1.67745,1.67755,28700000.0
2009-11-23 23:35:00,1.6776,1.67765,1.67745,1.6776,40400000.0
2009-11-23 23:36:00,1.6776,1.67765,1.6774,1.67745,41100000.0
2009-11-23 23:37:00,1.6775,1.6775,1.67735,1.67745,60500000.0
2009-11-23 23:38:00,1.67735,1.6775,1.67735,1.67735,12800000.0
2009-11-23 23:39:00,1.6774,1.6776,1.67725,1.6773,23000000.0
2009-11-23 23:40:00,1.67735,1.67745,1.67715,1.6772,25000000.0
2009-11-23 23:41:00,1.67715,1.67715,1.677,1.6771,13000000.0
2009-11-23 23:42:00,1.67715,1.67715,1.6771,1.67715,6000000.0
2009-11-23 23:43:00,1.6771,1.67715,1.6771,1.67715,15500000.0
2009-11-23 23:44:00,1.6771,1.67715,1.67705,1.6771,14100000.0
2009-11-23 23:45:00,1.677,1.677,1.67655,1.6767,106100000.0
2009-11-23 23:46:00,1.67685,1.6769,1.67655,1.6768,58800000.0
2009-11-23 23:47:00,1.6768,1.6768,1.6766,1.6766,50800000.0
2009-11-23 23:48:00,1.67665,1.6768,1.6765,1.6768,34600000.0
2009-11-23 23:49:00,1.6768,1.677,1.67675,1.67695,27200000.0
2009-11-23 23:50:00,1.67695,1.67695,1.67695,1.67695,9800000.0
2009-11-23 23:51:00,1.67695,1.6771,1.6769,1.677,33000000.0
2009-11-23 23:52:00,1.677,1.6771,1.6769,1.677,31600000.0
2009-11-23 23:53:00,1.677,1.6773,1.677,1.67715,54800000.0
2009-11-23 23:54:00,1.6771,1.6772,1.67675,1.6768,29000000.0
2009-11-23 23:55:00,1.6768,1.6771,1.6768,1.677,29700000.0
2009-11-23 23:56:00,1.67695,1.6772,1.67695,1.677,63600000.0
2009-11-23 23:57:00,1.67705,1.6772,1.6769,1.677,43200000.0
2009-11-23 23:58:00,1.67705,1.67715,1.67705,1.67705,8000000.0
2009-11-23 23:59:00,1.67705,1.6771,1.6769,1.677,14300000.0
2009-11-24 00:00:00,1.67695,1.677,1.67675,1.6769,23000000.0
2009-11-24 00:01:00,1.67695,1.67705,1.6769,1.67695,17000000.0
2009-11-24 00:02:00,1.67695,1.67705,1.6769,1.677,13000000.0
2009-11-24 00:03:00,1.6769,1.67695,1.67685,1.67695,5000000.0
2009-11-24 00:04:00,1.6769,1.67715,1.6769,1.6771,13000000.0
2009-11-24 00:05:00,1.67705,1.67705,1.67615,1.67685,17200000.0
2009-11-24 00:06:00,1.6769,1.6769,1.6764,1.67675,33000000.0
2009-11-24 00:07:00,1.6768,1.6769,1.6767,1.67685,19000000.0
2009-11-24 00:08:00,1.6768,1.67695,1.6768,1.67685,10000000.0
2009-11-24 00:09:00,1.6768,1.677,1.6768,1.6769,5000000.0
2009-11-24 00:10:00,1.6768,1.67705,1.6768,1.67705,14000000.0
2009-11-24 00:11:00,1.67705,1.67705,1.67685,1.6769,15300000.0
2009-11-24 00:12:00,1.67685,1.6769,1.67685,1.6769,6600000.0
2009-11-24 00:13:00,1.6769,1.6769,1.67675,1.6768,12000000.0
2009-11-24 00:14:00,1.67675,1.6769,1.67675,1.6769,20000000.0
2009-11-24 00:15:00,1.67705,1.67705,1.6768,1.6768,32100000.0
2009-11-24 00:16:00,1.67685,1.67725,1.6767,1.6771,48400000.0
2009-11-24 00:17:00,1.6771,1.67735,1.677,1.6771,19200000.0
2009-11-24 00:18:00,1.6771,1.67725,1.67705,1.67705,13400000.0
2009-11-24 00:19:00,1.6772,1.6775,1.67705,1.6773,14600000.0
2009-11-24 00:20:00,1.6775,1.6775,1.67725,1.67725,10000000.0
2009-11-24 00:21:00,1.6772,1.67735,1.6772,1.67725,12000000.0
2009-11-24 00:22:00,1.67735,1.67735,1.67645,1.67675,18600000.0
2009-11-24 00:23:00,1.6769,1.6769,1.67675,1.6768,11000000.0
2009-11-24 00:24:00,1.6769,1.6769,1.6768,1.6768,8000000.0
2009-11-24 00:25:00,1.67675,1.67685,1.67605,1.67615,31800000.0
2009-11-24 00:26:00,1.6761,1.6764,1.67585,1.6764,32200000.0
2009-11-24 00:27:00,1.6764,1.67685,1.6764,1.67665,43800000.0
2009-11-24 00:28:00,1.67675,1.67675,1.67665,1.67665,7600000.0
2009-11-24 00:29:00,1.6766,1.67685,1.6766,1.6767,25500000.0
2009-11-24 00:30:00,1.67675,1.67705,1.67675,1.67705,21100000.0
2009-11-24 00:31:00,1.6771,1.6775,1.67705,1.67735,13600000.0
2009-11-24 00:32:00,1.6773,1.6775,1.6773,1.67735,18300000.0
2009-11-24 00:33:00,1.6775,1.6776,1.67745,1.6775,18400000.0
2009-11-24 00:34:00,1.67745,1.67745,1.67745,1.67745,1000000.0
2009-11-24 00:35:00,1.6774,1.67745,1.6772,1.67735,24000000.0
2009-11-24 00:36:00,1.67745,1.67745,1.6771,1.67725,32700000.0
2009-11-24 00:37:00,1.6769,1.67698,1.67678,1.67678,21000000.0
2009-11-24 00:38:00,1.6772,1.67735,1.6772,1.67735,15000000.0
2009-11-24 00:39:00,1.67745,1.67745,1.67735,1.6774,10300000.0
2009-11-24 00:40:00,1.6775,1.6775,1.6775,1.6775,1000000.0
2009-11-24 00:41:00,1.6774,1.67745,1.6774,1.67745,4000000.0
2009-11-24 00:42:00,1.6775,1.6775,1.67745,1.67745,2000000.0
2009-11-24 00:43:00,1.6775,1.6775,1.6775,1.6775,1000000.0
2009-11-24 00:44:00,1.67755,1.67755,1.67745,1.6775,8500000.0
2009-11-24 00:45:00,1.67745,1.6775,1.67745,1.6775,11800000.0
2009-11-24 00:46:00,1.6775,1.6775,1.6775,1.6775,7200000.0
2009-11-24 00:47:00,1.67745,1.6775,1.6774,1.6774,12500000.0
2009-11-24 00:48:00,1.67745,1.67745,1.6774,1.67745,8500000.0
2009-11-24 00:49:00,1.6774,1.67745,1.6774,1.6774,6500000.0
2009-11-24 00:50:00,1.67745,1.67745,1.6774,1.6774,7500000.0
2009-11-24 00:51:00,1.67745,1.67745,1.6774,1.67745,8500000.0
2009-11-24 00:52:00,1.6774,1.67745,1.6774,1.6774,5500000.0
2009-11-24 00:53:00,1.67745,1.67745,1.6774,1.6774,6000000.0
2009-11-24 00:54:00,1.67745,1.67745,1.6774,1.6774,7500000.0
2009-11-24 00:55:00,1.67745,1.67745,1.6774,1.6774,6000000.0
2009-11-24 00:56:00,1.67745,1.67745,1.6774,1.67745,7100000.0
2009-11-24 00:57:00,1.67745,1.67745,1.67745,1.67745,2200000.0
2009-11-24 00:58:00,1.67745,1.67745,1.67745,1.67745,2400000.0
2009-11-24 00:59:00,1.67745,1.67755,1.67745,1.6775,8500000.0
2009-11-24 01:00:00,1.6776,1.67775,1.67755,1.6776,11100000.0
2009-11-24 01:01:00,1.67765,1.67765,1.6776,1.6776,10800000.0
2009-11-24 01:02:00,1.67755,1.6776,1.6775,1.6776,14100000.0
2009-11-24 01:03:00,1.67755,1.6776,1.67755,1.67755,15000000.0
2009-11-24 01:04:00,1.67745,1.67755,1.6774,1.67745,21800000.0
2009-11-24 01:05:00,1.6774,1.67745,1.67725,1.67725,17000000.0
2009-11-24 01:06:00,1.6772,1.6772,1.67685,1.67715,22200000.0
2009-11-24 01:07:00,1.6771,1.6772,1.677,1.67715,21200000.0
2009-11-24 01:08:00,1.67715,1.67725,1.6769,1.67705,42700000.0
2009-11-24 01:09:00,1.6771,1.6772,1.677,1.6771,24100000.0
2009-11-24 01:10:00,1.6771,1.6772,1.67705,1.6771,18300000.0
2009-11-24 01:11:00,1.6771,1.67735,1.6771,1.67725,36000000.0
2009-11-24 01:12:00,1.6773,1.6773,1.6771,1.6771,16200000.0
2009-11-24 01:13:00,1.6771,1.6771,1.6771,1.6771,3700000.0
2009-11-24 01:14:00,1.67654,1.67684,1.67654,1.67659,41600000.0
2009-11-24 01:15:00,1.67725,1.6775,1.6772,1.6772,23400000.0
2009-11-24 01:16:00,1.67715,1.67715,1.67715,1.67715,2200000.0
2009-11-24 01:17:00,1.6772,1.67725,1.67715,1.67715,9400000.0
2009-11-24 01:18:00,1.67715,1.67715,1.67715,1.67715,1800000.0
2009-11-24 01:19:00,1.67688,1.67692,1.67658,1.67666,9500000.0
2009-11-24 01:20:00,1.6772,1.6774,1.67715,1.67725,40300000.0
2009-11-24 01:21:00,1.67725,1.67745,1.67725,1.67745,14800000.0
2009-11-24 01:22:00,1.6774,1.6775,1.6774,1.67745,6400000.0
2009-11-24 01:23:00,1.6774,1.6776,1.6774,1.6776,12500000.0
2009-11-24 01:24:00,1.67755,1.67755,1.67745,1.67745,3500000.0
2009-11-24 01:25:00,1.67745,1.6775,1.6774,1.67745,22000000.0
2009-11-24 01:26:00,1.6774,1.67745,1.67735,1.67745,17500000.0
2009-11-24 01:27:00,1.67735,1.67745,1.67735,1.6774,9700000.0
2009-11-24 01:28:00,1.67745,1.6775,1.67745,1.6775,15000000.0
2009-11-24 01:29:00,1.67745,1.67745,1.67745,1.67745,4300000.0
2009-11-24 01:30:00,1.6775,1.6775,1.6774,1.67745,5600000.0
2009-11-24 01:31:00,1.6775,1.6775,1.6772,1.6772,23300000.0
2009-11-24 01:32:00,1.6772,1.6774,1.6771,1.6773,22600000.0
2009-11-24 01:33:00,1.6773,1.67735,1.6772,1.6772,15400000.0
2009-11-24 01:34:00,1.67715,1.6773,1.6771,1.67715,26500000.0
2009-11-24 01:35:00,1.6771,1.67715,1.67675,1.67695,39100000.0
2009-11-24 01:36:00,1.677,1.67705,1.6767,1.67675,18700000.0
2009-11-24 01:37:00,1.6767,1.6767,1.6767,1.6767,1000000.0
2009-11-24 01:38:00,1.6767,1.677,1.67665,1.677,27000000.0
2009-11-24 01:39:00,1.677,1.67705,1.677,1.67705,20900000.0
2009-11-24 01:40:00,1.67705,1.67755,1.67695,1.67745,38300000.0
2009-11-24 01:41:00,1.6774,1.6774,1.6773,1.67735,24400000.0
2009-11-24 01:42:00,1.6773,1.67745,1.67725,1.6774,23900000.0
2009-11-24 01:43:00,1.67745,1.67745,1.67735,1.67745,23500000.0
2009-11-24 01:44:00,1.6775,1.6775,1.67745,1.67745,6800000.0
2009-11-24 01:45:00,1.6774,1.6774,1.67735,1.67735,9500000.0
2009-11-24 01:46:00,1.67755,1.6776,1.67715,1.67725,19300000.0
2009-11-24 01:47:00,1.67725,1.6773,1.67725,1.6773,25900000.0
2009-11-24 01:48:00,1.6773,1.6773,1.6772,1.6772,46800000.0
2009-11-24 01:49:00,1.67715,1.67725,1.67715,1.6772,26400000.0
2009-11-24 01:50:00,1.67715,1.67715,1.67715,1.67715,1500000.0
2009-11-24 01:51:00,1.67715,1.6772,1.67715,1.67715,8900000.0
2009-11-24 01:52:00,1.6772,1.6775,1.6772,1.67745,52100000.0
2009-11-24 01:53:00,1.6774,1.67745,1.67725,1.6773,69600000.0
2009-11-24 01:54:00,1.67725,1.67745,1.67725,1.67745,34500000.0
2009-11-24 01:55:00,1.6774,1.6777,1.6774,1.6777,38200000.0
2009-11-24 01:56:00,1.67765,1.6777,1.67715,1.67735,57100000.0
2009-11-24 01:57:00,1.67725,1.6773,1.6772,1.67725,11000000.0
2009-11-24 01:58:00,1.6773,1.6774,1.67725,1.6773,31000000.0
2009-11-24 01:59:00,1.6773,1.6775,1.67715,1.6775,39000000.0
2009-11-24 02:00:00,1.6774,1.67755,1.6773,1.6774,75100000.0
2009-11-24 02:01:00,1.67755,1.67765,1.67675,1.6768,61800000.0
2009-11-24 02:02:00,1.67675,1.677,1.67675,1.67695,49500000.0
2009-11-24 02:03:00,1.677,1.6771,1.677,1.677,41800000.0
2009-11-24 02:04:00,1.67705,1.67705,1.677,1.677,4500000.0
2009-11-24 02:05:00,1.67695,1.67695,1.67665,1.67675,66400000.0
2009-11-24 02:06:00,1.6767,1.677,1.6767,1.67675,73200000.0
2009-11-24 02:07:00,1.67675,1.67755,1.67675,1.6775,64100000.0
2009-11-24 02:08:00,1.6774,1.67755,1.67725,1.67735,73400000.0
2009-11-24 02:09:00,1.6773,1.6773,1.6771,1.67725,31700000.0
2009-11-24 02:10:00,1.67705,1.67725,1.67705,1.67715,10000000.0
2009-11-24 02:11:00,1.67715,1.6774,1.6769,1.67725,63600000.0
2009-11-24 02:12:00,1.67735,1.67735,1.67685,1.6769,75600000.0
2009-11-24 02:13:00,1.67685,1.6769,1.67665,1.6768,36000000.0
2009-11-24 02:14:00,1.67685,1.67685,1.67665,1.67685,42000000.0
2009-11-24 02:15:00,1.67675,1.67695,1.6767,1.6769,52200000.0
2009-11-24 02:16:00,1.6769,1.677,1.67665,1.6767,21500000.0
2009-11-24 02:17:00,1.67665,1.67675,1.67645,1.6765,66500000.0
2009-11-24 02:18:00,1.6765,1.6769,1.6765,1.6769,48600000.0
2009-11-24 02:19:00,1.677,1.6772,1.67685,1.6769,67600000.0
2009-11-24 02:20:00,1.6769,1.677,1.67685,1.67685,43300000.0
2009-11-24 02:21:00,1.6769,1.677,1.6767,1.6767,21500000.0
2009-11-24 02:22:00,1.6767,1.6767,1.67645,1.6765,39300000.0
2009-11-24 02:23:00,1.67645,1.67655,1.67645,1.67645,17500000.0
2009-11-24 02:24:00,1.67645,1.67645,1.67635,1.67635,9500000.0
2009-11-24 02:25:00,1.67655,1.6767,1.67655,1.6767,21600000.0
2009-11-24 02:26:00,1.6767,1.67675,1.67645,1.6767,23200000.0
2009-11-24 02:27:00,1.6767,1.6767,1.67635,1.6766,41100000.0
2009-11-24 02:28:00,1.6765,1.67665,1.6764,1.67665,60700000.0
2009-11-24 02:29:00,1.67665,1.67665,1.6766,1.67665,17000000.0
2009-11-24 02:30:00,1.6766,1.6769,1.6765,1.67665,31900000.0
2009-11-24 02:31:00,1.6767,1.6771,1.6767,1.677,51400000.0
2009-11-24 02:32:00,1.67705,1.6771,1.6769,1.67695,34800000.0
2009-11-24 02:33:00,1.677,1.677,1.67685,1.67695,28500000.0
2009-11-24 02:34:00,1.6769,1.67705,1.67675,1.67685,42800000.0
2009-11-24 02:35:00,1.67685,1.67685,1.67665,1.67685,57900000.0
2009-11-24 02:36:00,1.6768,1.677,1.67675,1.6769,98100000.0
2009-11-24 02:37:00,1.6769,1.67705,1.6767,1.67685,97300000.0
2009-11-24 02:38:00,1.67685,1.67705,1.6768,1.677,34900000.0
2009-11-24 02:39:00,1.67695,1.67695,1.67675,1.67675,45400000.0
2009-11-24 02:40:00,1.6768,1.67685,1.67675,1.6768,9500000.0
2009-11-24 02:41:00,1.6768,1.67695,1.6768,1.6769,32900000.0
2009-11-24 02:42:00,1.6769,1.677,1.67685,1.67685,12300000.0
2009-11-24 02:43:00,1.6769,1.6772,1.67675,1.67715,44600000.0
2009-11-24 02:44:00,1.6772,1.6772,1.6768,1.67695,34900000.0
2009-11-24 02:45:00,1.677,1.67725,1.677,1.677,41600000.0
2009-11-24 02:46:00,1.677,1.6771,1.6768,1.6771,49900000.0
2009-11-24 02:47:00,1.67705,1.67705,1.67685,1.6769,20000000.0
2009-11-24 02:48:00,1.67695,1.6772,1.6747,1.67495,134800000.0
2009-11-24 02:49:00,1.67495,1.67495,1.6743,1.67485,97900000.0
2009-11-24 02:50:00,1.6748,1.6751,1.67465,1.67495,112500000.0
2009-11-24 02:51:00,1.675,1.67525,1.67495,1.6752,73300000.0
2009-11-24 02:52:00,1.67515,1.6753,1.67495,1.6751,62300000.0
2009-11-24 02:53:00,1.6751,1.6751,1.67485,1.67505,66300000.0
2009-11-24 02:54:00,1.67495,1.67505,1.6748,1.67485,102100000.0
2009-11-24 02:55:00,1.6748,1.675,1.67455,1.67475,77600000.0
2009-11-24 02:56:00,1.67475,1.67505,1.67475,1.67475,60900000.0
2009-11-24 02:57:00,1.67475,1.67515,1.67475,1.6748,92000000.0
2009-11-24 02:58:00,1.6748,1.67505,1.67475,1.67475,86600000.0
2009-11-24 02:59:00,1.67475,1.67475,1.67475,1.67475,43000000.0
2009-11-24 03:00:00,1.67475,1.67495,1.67475,1.67475,99900000.0
2009-11-24 03:01:00,1.67475,1.67475,1.67475,1.67475,58000000.0
2009-11-24 03:02:00,1.67475,1.67485,1.67465,1.67485,70500000.0
2009-11-24 03:03:00,1.67485,1.67495,1.6748,1.6749,42400000.0
2009-11-24 03:04:00,1.67485,1.6749,1.67475,1.67475,69500000.0
2009-11-24 03:05:00,1.67475,1.67495,1.67475,1.67495,72100000.0
2009-11-24 03:06:00,1.6749,1.675,1.67485,1.6749,49700000.0
2009-11-24 03:07:00,1.675,1.675,1.67475,1.67495,59200000.0
2009-11-24 03:08:00,1.67505,1.67515,1.67485,1.67495,74800000.0
2009-11-24 03:09:00,1.67495,1.67505,1.67475,1.67475,48900000.0
2009-11-24 03:10:00,1.6748,1.6749,1.67475,1.67485,42700000.0
2009-11-24 03:11:00,1.67485,1.6751,1.67475,1.67495,68200000.0
2009-11-24 03:12:00,1.675,1.67505,1.675,1.675,29000000.0
2009-11-24 03:13:00,1.67505,1.6756,1.67505,1.6756,23100000.0
2009-11-24 03:14:00,1.6756,1.67575,1.6754,1.6755,80300000.0
2009-11-24 03:15:00,1.6755,1.6756,1.67535,1.67555,44400000.0
2009-11-24 03:16:00,1.6756,1.67575,1.67535,1.67545,97300000.0
2009-11-24 03:17:00,1.67545,1.67545,1.67525,1.67535,73700000.0
2009-11-24 03:18:00,1.6753,1.67535,1.67525,1.6753,14100000.0
2009-11-24 03:19:00,1.67535,1.6757,1.6753,1.6755,40800000.0
2009-11-24 03:20:00,1.6755,1.67575,1.67535,1.6754,53400000.0
2009-11-24 03:21:00,1.67545,1.67565,1.6753,1.6754,64500000.0
2009-11-24 03:22:00,1.67545,1.6756,1.67545,1.67555,22400000.0
2009-11-24 03:23:00,1.6755,1.67565,1.67535,1.67535,50800000.0
2009-11-24 03:24:00,1.6754,1.6755,1.67525,1.6753,80500000.0
2009-11-24 03:25:00,1.6753,1.67535,1.67495,1.67495,30000000.0
2009-11-24 03:26:00,1.675,1.67515,1.675,1.67515,8000000.0
2009-11-24 03:27:00,1.67515,1.67515,1.675,1.675,16000000.0
2009-11-24 03:28:00,1.675,1.67505,1.67475,1.6748,45200000.0
2009-11-24 03:29:00,1.67475,1.67485,1.67475,1.6748,40400000.0
2009-11-24 03:30:00,1.67485,1.6749,1.67475,1.67475,31400000.0
2009-11-24 03:31:00,1.6748,1.6748,1.67475,1.67475,11600000.0
2009-11-24 03:32:00,1.67475,1.6748,1.67475,1.67475,31700000.0
2009-11-24 03:33:00,1.67475,1.6749,1.67475,1.6749,69500000.0
2009-11-24 03:34:00,1.6749,1.675,1.67485,1.675,65200000.0
2009-11-24 03:35:00,1.675,1.67505,1.67495,1.675,9800000.0
2009-11-24 03:36:00,1.67505,1.67505,1.67475,1.67495,81800000.0
2009-11-24 03:37:00,1.67485,1.67505,1.6748,1.67485,30500000.0
2009-11-24 03:38:00,1.67485,1.67485,1.6747,1.6747,62800000.0
2009-11-24 03:39:00,1.67475,1.6749,1.67475,1.67485,74400000.0
2009-11-24 03:40:00,1.67485,1.67495,1.67475,1.67475,59100000.0
2009-11-24 03:41:00,1.67475,1.67485,1.6747,1.6747,17800000.0
2009-11-24 03:42:00,1.67475,1.6748,1.67475,1.67475,10700000.0
2009-11-24 03:43:00,1.67475,1.67475,1.6744,1.67455,53400000.0
2009-11-24 03:44:00,1.6746,1.6747,1.67425,1.6743,56000000.0
2009-11-24 03:45:00,1.67425,1.6744,1.6741,1.6743,76200000.0
2009-11-24 03:46:00,1.67445,1.67445,1.67425,1.67445,11700000.0
2009-11-24 03:47:00,1.67445,1.6745,1.67445,1.6745,35400000.0
2009-11-24 03:48:00,1.6745,1.6745,1.6744,1.67445,23100000.0
2009-11-24 03:49:00,1.6745,1.67465,1.6745,1.6746,20600000.0
2009-11-24 03:50:00,1.6746,1.6746,1.67455,1.67455,4300000.0
2009-11-24 03:51:00,1.67455,1.6746,1.67455,1.67455,8000000.0
2009-11-24 03:52:00,1.67455,1.6748,1.6745,1.67455,42600000.0
2009-11-24 03:53:00,1.6746,1.67475,1.67455,1.6746,35300000.0
2009-11-24 03:54:00,1.67465,1.6747,1.6746,1.6747,22500000.0
2009-11-24 03:55:00,1.67465,1.6749,1.6746,1.6747,56600000.0
2009-11-24 03:56:00,1.6747,1.6749,1.6746,1.6748,44000000.0
2009-11-24 03:57:00,1.67475,1.67505,1.67475,1.67495,28100000.0
2009-11-24 03:58:00,1.67495,1.67515,1.6748,1.675,58600000.0
2009-11-24 03:59:00,1.67505,1.6752,1.6749,1.67515,57200000.0
2009-11-24 04:00:00,1.67515,1.6753,1.6749,1.67495,29600000.0
2009-11-24 04:01:00,1.67495,1.67495,1.67485,1.67485,8400000.0
2009-11-24 04:02:00,1.6749,1.6749,1.67485,1.67485,31700000.0
2009-11-24 04:03:00,1.6749,1.67495,1.67485,1.67485,37600000.0
2009-11-24 04:04:00,1.67485,1.6749,1.6746,1.6747,62100000.0
2009-11-24 04:05:00,1.67475,1.67485,1.67445,1.6745,67400000.0
2009-11-24 04:06:00,1.67465,1.67465,1.6745,1.6745,27500000.0
2009-11-24 04:07:00,1.67455,1.6747,1.6743,1.6744,52300000.0
2009-11-24 04:08:00,1.6744,1.67445,1.67435,1.67435,24700000.0
2009-11-24 04:09:00,1.67435,1.6745,1.6743,1.67445,35900000.0
2009-11-24 04:10:00,1.6744,1.67445,1.67435,1.67445,22500000.0
2009-11-24 04:11:00,1.67445,1.67475,1.67445,1.6746,57900000.0
2009-11-24 04:12:00,1.67465,1.6747,1.67455,1.67465,45400000.0
2009-11-24 04:13:00,1.6746,1.6747,1.6746,1.6747,40700000.0
2009-11-24 04:14:00,1.6747,1.6748,1.67465,1.6748,29000000.0
2009-11-24 04:15:00,1.6748,1.67485,1.67455,1.6748,44300000.0
2009-11-24 04:16:00,1.67485,1.67495,1.6748,1.67485,32300000.0
2009-11-24 04:17:00,1.67485,1.6749,1.67475,1.67485,19300000.0
2009-11-24 04:18:00,1.6749,1.6749,1.6749,1.6749,17400000.0
2009-11-24 04:19:00,1.6749,1.6749,1.6748,1.6748,35800000.0
2009-11-24 04:20:00,1.6748,1.67495,1.6748,1.67485,19000000.0
2009-11-24 04:21:00,1.6749,1.67495,1.6748,1.67485,37100000.0
2009-11-24 04:22:00,1.6748,1.67495,1.6747,1.67495,56400000.0
2009-11-24 04:23:00,1.67495,1.67505,1.67495,1.675,20100000.0
2009-11-24 04:24:00,1.675,1.67505,1.6748,1.6749,75400000.0
2009-11-24 04:25:00,1.67495,1.67505,1.67485,1.67485,74000000.0
2009-11-24 04:26:00,1.6748,1.6748,1.67455,1.6746,65600000.0
2009-11-24 04:27:00,1.6746,1.67465,1.6744,1.67445,74300000.0
2009-11-24 04:28:00,1.67445,1.67455,1.6743,1.67455,72400000.0
2009-11-24 04:29:00,1.67445,1.6745,1.6744,1.67445,25300000.0
2009-11-24 04:30:00,1.6744,1.67455,1.6744,1.6745,31300000.0
2009-11-24 04:31:00,1.6744,1.6746,1.67435,1.6744,49600000.0
2009-11-24 04:32:00,1.67435,1.6745,1.67435,1.6744,26100000.0
2009-11-24 04:33:00,1.67435,1.6744,1.67405,1.6743,83500000.0
2009-11-24 04:34:00,1.67425,1.6743,1.6742,1.67425,22600000.0
2009-11-24 04:35:00,1.67415,1.67435,1.67415,1.6743,48700000.0
2009-11-24 04:36:00,1.6742,1.67425,1.67405,1.67415,47500000.0
2009-11-24 04:37:00,1.6741,1.6742,1.674,1.67405,18500000.0
2009-11-24 04:38:00,1.67405,1.67415,1.6739,1.67405,64600000.0
2009-11-24 04:39:00,1.67405,1.67435,1.67405,1.67435,32500000.0
2009-11-24 04:40:00,1.67435,1.67445,1.67435,1.67445,25000000.0
2009-11-24 04:41:00,1.67445,1.67465,1.6744,1.67465,49800000.0
2009-11-24 04:42:00,1.67465,1.67465,1.6743,1.67445,57100000.0
2009-11-24 04:43:00,1.67445,1.6745,1.6741,1.6742,44000000.0
2009-11-24 04:44:00,1.6741,1.67425,1.67405,1.67415,28800000.0
2009-11-24 04:45:00,1.6741,1.6742,1.6741,1.6742,9500000.0
2009-11-24 04:46:00,1.67425,1.67435,1.67415,1.6742,30900000.0
2009-11-24 04:47:00,1.67425,1.6743,1.6741,1.6741,34300000.0
2009-11-24 04:48:00,1.67415,1.67425,1.6741,1.67415,38200000.0
2009-11-24 04:49:00,1.67415,1.67415,1.6741,1.67415,10000000.0
2009-11-24 04:50:00,1.6742,1.6742,1.67415,1.6742,15000000.0
2009-11-24 04:51:00,1.6741,1.6741,1.67405,1.67405,5000000.0
2009-11-24 04:52:00,1.67405,1.67405,1.674,1.67405,16500000.0
2009-11-24 04:53:00,1.67405,1.67425,1.67395,1.674,48500000.0
2009-11-24 04:54:00,1.674,1.6741,1.674,1.67405,23700000.0
2009-11-24 04:55:00,1.67405,1.67405,1.6739,1.67395,19400000.0
2009-11-24 04:56:00,1.674,1.6743,1.674,1.6741,21500000.0
2009-11-24 04:57:00,1.67405,1.6741,1.674,1.674,19900000.0
2009-11-24 04:58:00,1.67405,1.6741,1.67395,1.67405,49800000.0
2009-11-24 04:59:00,1.6741,1.6742,1.674,1.67415,31000000.0
2009-11-24 05:00:00,1.6742,1.67425,1.674,1.674,32900000.0
2009-11-24 05:01:00,1.674,1.67405,1.674,1.67405,17600000.0
2009-11-24 05:02:00,1.67405,1.67425,1.67395,1.67425,53600000.0
2009-11-24 05:03:00,1.6743,1.6744,1.6742,1.67435,32100000.0
2009-11-24 05:04:00,1.67435,1.6744,1.67425,1.6744,30800000.0
2009-11-24 05:05:00,1.6744,1.67455,1.6743,1.67455,43900000.0
2009-11-24 05:06:00,1.67455,1.67465,1.6743,1.67465,32400000.0
2009-11-24 05:07:00,1.6747,1.67475,1.6747,1.6747,8500000.0
2009-11-24 05:08:00,1.6746,1.6748,1.6746,1.6748,12700000.0
2009-11-24 05:09:00,1.67475,1.6748,1.67465,1.6747,33100000.0
2009-11-24 05:10:00,1.67475,1.6749,1.6747,1.67475,39300000.0
2009-11-24 05:11:00,1.67475,1.6749,1.6747,1.6749,24500000.0
2009-11-24 05:12:00,1.6749,1.67505,1.6748,1.6749,34400000.0
2009-11-24 05:13:00,1.6749,1.675,1.67485,1.67485,24900000.0
2009-11-24 05:14:00,1.67485,1.67495,1.67475,1.6748,57300000.0
2009-11-24 05:15:00,1.6748,1.6749,1.6744,1.67445,60900000.0
2009-11-24 05:16:00,1.67445,1.67475,1.67445,1.6747,16500000.0
2009-11-24 05:17:00,1.67465,1.67475,1.6746,1.67465,20400000.0
2009-11-24 05:18:00,1.67465,1.6749,1.6746,1.67485,27900000.0
2009-11-24 05:19:00,1.6749,1.6749,1.6746,1.6746,41700000.0
2009-11-24 05:20:00,1.67465,1.6748,1.6746,1.67465,34700000.0
2009-11-24 05:21:00,1.6747,1.6748,1.6746,1.67465,44700000.0
2009-11-24 05:22:00,1.6747,1.6747,1.67445,1.6745,30600000.0
2009-11-24 05:23:00,1.67455,1.67475,1.67455,1.67455,29500000.0
2009-11-24 05:24:00,1.6746,1.67475,1.67455,1.67465,90400000.0
2009-11-24 05:25:00,1.67465,1.6747,1.6746,1.6747,25400000.0
2009-11-24 05:26:00,1.67465,1.67475,1.67455,1.67455,30600000.0
2009-11-24 05:27:00,1.67455,1.67485,1.67455,1.67475,45700000.0
2009-11-24 05:28:00,1.67475,1.67475,1.6746,1.6747,36500000.0
2009-11-24 05:29:00,1.67475,1.6748,1.67475,1.6748,30400000.0
2009-11-24 05:30:00,1.6748,1.6749,1.67475,1.6749,39700000.0
2009-11-24 05:31:00,1.6749,1.67495,1.67475,1.67495,46300000.0
2009-11-24 05:32:00,1.67505,1.67505,1.6749,1.67505,49500000.0
2009-11-24 05:33:00,1.67505,1.67505,1.67475,1.6749,51100000.0
2009-11-24 05:34:00,1.67485,1.6749,1.67475,1.6749,23300000.0
2009-11-24 05:35:00,1.6749,1.675,1.6749,1.675,42000000.0
2009-11-24 05:36:00,1.67495,1.675,1.6748,1.6749,74200000.0
2009-11-24 05:37:00,1.6749,1.67495,1.67485,1.67495,43000000.0
2009-11-24 05:38:00,1.67495,1.67505,1.67495,1.675,25800000.0
2009-11-24 05:39:00,1.675,1.675,1.67485,1.67485,22100000.0
2009-11-24 05:40:00,1.6749,1.67505,1.6747,1.67475,77600000.0
2009-11-24 05:41:00,1.67495,1.67505,1.67495,1.67495,18300000.0
2009-11-24 05:42:00,1.67495,1.67505,1.67495,1.675,24600000.0
2009-11-24 05:43:00,1.6749,1.6751,1.6748,1.67505,25300000.0
2009-11-24 05:44:00,1.6752,1.6753,1.67515,1.6753,26200000.0
2009-11-24 05:45:00,1.6753,1.67535,1.6752,1.6753,17700000.0
2009-11-24 05:46:00,1.6753,1.6753,1.67525,1.67525,10100000.0
2009-11-24 05:47:00,1.6753,1.6753,1.67515,1.67515,20400000.0
2009-11-24 05:48:00,1.6752,1.67525,1.6751,1.67525,15900000.0
2009-11-24 05:49:00,1.6753,1.6753,1.67505,1.67505,16700000.0
2009-11-24 05:50:00,1.67505,1.67505,1.6748,1.6748,28400000.0
2009-11-24 05:51:00,1.67485,1.67505,1.67475,1.675,46800000.0
2009-11-24 05:52:00,1.67505,1.67505,1.6749,1.675,18500000.0
2009-11-24 05:53:00,1.6749,1.67505,1.6749,1.675,13900000.0
2009-11-24 05:54:00,1.67495,1.675,1.6748,1.6748,47400000.0
2009-11-24 05:55:00,1.67485,1.67495,1.6748,1.67495,36900000.0
2009-11-24 05:56:00,1.6749,1.675,1.6749,1.675,16800000.0
2009-11-24 05:57:00,1.6749,1.675,1.6749,1.67495,22800000.0
2009-11-24 05:58:00,1.67485,1.6749,1.6747,1.6749,32600000.0
2009-11-24 05:59:00,1.67495,1.67515,1.6745,1.67455,57000000.0
2009-11-24 06:00:00,1.6745,1.675,1.6745,1.67495,67800000.0
2009-11-24 06:01:00,1.67495,1.67515,1.6749,1.6751,25200000.0
2009-11-24 06:02:00,1.6751,1.67525,1.6751,1.67515,31000000.0
2009-11-24 06:03:00,1.6751,1.6753,1.6751,1.67525,35600000.0
2009-11-24 06:04:00,1.6752,1.6753,1.67495,1.67525,39000000.0
2009-11-24 06:05:00,1.6752,1.6752,1.67505,1.67515,67600000.0
2009-11-24 06:06:00,1.6752,1.67525,1.67515,1.67525,15400000.0
2009-11-24 06:07:00,1.6753,1.6753,1.6752,1.67525,26000000.0
2009-11-24 06:08:00,1.6753,1.67535,1.675,1.6751,41700000.0
2009-11-24 06:09:00,1.67505,1.6753,1.67505,1.67515,42900000.0
2009-11-24 06:10:00,1.67525,1.67525,1.67515,1.67515,14000000.0
2009-11-24 06:11:00,1.67515,1.67535,1.6751,1.6752,38200000.0
2009-11-24 06:12:00,1.6752,1.67525,1.67495,1.6751,66400000.0
2009-11-24 06:13:00,1.675,1.6751,1.6749,1.675,93400000.0
2009-11-24 06:14:00,1.67495,1.67505,1.6749,1.675,60400000.0
2009-11-24 06:15:00,1.67505,1.67505,1.67485,1.67505,56800000.0
2009-11-24 06:16:00,1.675,1.6751,1.67485,1.6749,32300000.0
2009-11-24 06:17:00,1.6749,1.67495,1.67485,1.6749,17000000.0
2009-11-24 06:18:00,1.6749,1.67505,1.67485,1.67485,32600000.0
2009-11-24 06:19:00,1.67485,1.67495,1.67485,1.67495,8400000.0
2009-11-24 06:20:00,1.67485,1.67505,1.67485,1.6749,25200000.0
2009-11-24 06:21:00,1.6749,1.6749,1.6747,1.6747,36000000.0
2009-11-24 06:22:00,1.6747,1.67475,1.6745,1.67455,20800000.0
2009-11-24 06:23:00,1.67455,1.6748,1.67445,1.6747,51400000.0
2009-11-24 06:24:00,1.67475,1.6748,1.6747,1.67475,29800000.0
2009-11-24 06:25:00,1.6747,1.67475,1.6746,1.6746,32100000.0
2009-11-24 06:26:00,1.67465,1.6747,1.67455,1.6747,25200000.0
2009-11-24 06:27:00,1.6747,1.67475,1.6746,1.67475,53500000.0
2009-11-24 06:28:00,1.6748,1.67485,1.67475,1.6748,39500000.0
2009-11-24 06:29:00,1.6748,1.67495,1.6748,1.67485,67100000.0
2009-11-24 06:30:00,1.6748,1.67495,1.6747,1.67485,54800000.0
2009-11-24 06:31:00,1.67485,1.67495,1.67485,1.67495,26400000.0
2009-11-24 06:32:00,1.67495,1.67505,1.67485,1.67505,43800000.0
2009-11-24 06:33:00,1.675,1.67505,1.6749,1.675,61200000.0
2009-11-24 06:34:00,1.675,1.6753,1.67495,1.6751,79100000.0
2009-11-24 06:35:00,1.6752,1.6752,1.67505,1.6751,44400000.0
2009-11-24 06:36:00,1.6751,1.6751,1.67505,1.67505,47500000.0
2009-11-24 06:37:00,1.6751,1.67555,1.6751,1.6755,61300000.0
2009-11-24 06:38:00,1.6755,1.6755,1.67505,1.6753,83200000.0
2009-11-24 06:39:00,1.67535,1.6754,1.67495,1.6751,56100000.0
2009-11-24 06:40:00,1.6751,1.67535,1.6751,1.6753,58000000.0
2009-11-24 06:41:00,1.67525,1.67535,1.67515,1.6753,52400000.0
2009-11-24 06:42:00,1.67535,1.6754,1.67525,1.67535,32900000.0
2009-11-24 06:43:00,1.6753,1.67535,1.67515,1.6752,29700000.0
2009-11-24 06:44:00,1.6752,1.67535,1.67515,1.6753,23400000.0
2009-11-24 06:45:00,1.6753,1.6755,1.6751,1.67545,68500000.0
2009-11-24 06:46:00,1.67535,1.67545,1.6751,1.67525,57900000.0
2009-11-24 06:47:00,1.67525,1.67525,1.67495,1.6752,88400000.0
2009-11-24 06:48:00,1.67515,1.67575,1.6749,1.6755,140100000.0
2009-11-24 06:49:00,1.6755,1.6756,1.67515,1.6754,64700000.0
2009-11-24 06:50:00,1.6754,1.6754,1.67525,1.6753,38500000.0
2009-11-24 06:51:00,1.6753,1.67535,1.6751,1.6753,71500000.0
2009-11-24 06:52:00,1.6753,1.6754,1.67525,1.67525,60700000.0
2009-11-24 06:53:00,1.67525,1.6757,1.67525,1.6756,83100000.0
2009-11-24 06:54:00,1.67565,1.6757,1.6754,1.67555,62800000.0
2009-11-24 06:55:00,1.6755,1.6757,1.6755,1.67565,43200000.0
2009-11-24 06:56:00,1.67555,1.6757,1.67545,1.67545,82200000.0
2009-11-24 06:57:00,1.6755,1.6759,1.67545,1.6759,62100000.0
2009-11-24 06:58:00,1.67585,1.67595,1.67555,1.67575,53800000.0
2009-11-24 06:59:00,1.6757,1.67575,1.67555,1.6756,32600000.0
2009-11-24 07:00:00,1.6756,1.6757,1.67555,1.67565,21900000.0
2009-11-24 07:01:00,1.6755,1.67575,1.6755,1.67565,42500000.0
2009-11-24 07:02:00,1.67565,1.67585,1.6756,1.6758,48800000.0
2009-11-24 07:03:00,1.6758,1.67605,1.6757,1.67595,108900000.0
2009-11-24 07:04:00,1.67595,1.67605,1.6759,1.67595,36900000.0
2009-11-24 07:05:00,1.676,1.67615,1.67595,1.67605,34200000.0
2009-11-24 07:06:00,1.6761,1.6763,1.67585,1.6759,77900000.0
2009-11-24 07:07:00,1.67585,1.67595,1.67565,1.67565,51500000.0
2009-11-24 07:08:00,1.6757,1.6758,1.67555,1.67575,103800000.0
2009-11-24 07:09:00,1.67575,1.67575,1.6755,1.67555,72700000.0
2009-11-24 07:10:00,1.6756,1.6756,1.6754,1.67545,32200000.0
2009-11-24 07:11:00,1.6755,1.67555,1.6755,1.6755,7900000.0
2009-11-24 07:12:00,1.67545,1.67545,1.6752,1.67525,27200000.0
2009-11-24 07:13:00,1.67535,1.6756,1.6753,1.6753,39600000.0
2009-11-24 07:14:00,1.6753,1.67545,1.6751,1.67545,50700000.0
2009-11-24 07:15:00,1.67545,1.67555,1.6753,1.6755,65800000.0
2009-11-24 07:16:00,1.6755,1.67575,1.6755,1.6755,74900000.0
2009-11-24 07:17:00,1.6755,1.67565,1.67535,1.67535,50600000.0
2009-11-24 07:18:00,1.6753,1.67585,1.6753,1.67555,80300000.0
2009-11-24 07:19:00,1.6756,1.67605,1.6756,1.67585,81600000.0
2009-11-24 07:20:00,1.6758,1.6759,1.6757,1.6757,48100000.0
2009-11-24 07:21:00,1.6757,1.6757,1.6752,1.6753,96900000.0
2009-11-24 07:22:00,1.6754,1.6757,1.6753,1.67545,44600000.0
2009-11-24 07:23:00,1.67545,1.676,1.67545,1.67585,86100000.0
2009-11-24 07:24:00,1.67585,1.67585,1.67555,1.6758,48400000.0
2009-11-24 07:25:00,1.6758,1.6758,1.6754,1.6755,48000000.0
2009-11-24 07:26:00,1.67545,1.67565,1.67545,1.67555,41900000.0
2009-11-24 07:27:00,1.67555,1.6757,1.67545,1.6757,33000000.0
2009-11-24 07:28:00,1.67565,1.67565,1.67545,1.67545,32000000.0
2009-11-24 07:29:00,1.6755,1.6755,1.67545,1.67545,4000000.0
2009-11-24 07:30:00,1.6755,1.67565,1.6752,1.67525,63000000.0
2009-11-24 07:31:00,1.6752,1.67545,1.6752,1.67545,53800000.0
2009-11-24 07:32:00,1.67545,1.6755,1.6754,1.6754,26000000.0
2009-11-24 07:33:00,1.6754,1.67545,1.67505,1.67515,60200000.0
2009-11-24 07:34:00,1.6751,1.67525,1.675,1.6752,57900000.0
2009-11-24 07:35:00,1.6752,1.6758,1.67505,1.6758,102000000.0
2009-11-24 07:36:00,1.6757,1.6758,1.67545,1.67575,84900000.0
2009-11-24 07:37:00,1.6758,1.67585,1.6754,1.6757,98100000.0
2009-11-24 07:38:00,1.67565,1.67615,1.6751,1.67535,146800000.0
2009-11-24 07:39:00,1.67545,1.67575,1.6753,1.67565,122700000.0
2009-11-24 07:40:00,1.67565,1.6761,1.67565,1.67595,96500000.0
2009-11-24 07:41:00,1.676,1.6762,1.67565,1.67565,114200000.0
2009-11-24 07:42:00,1.6757,1.6759,1.6755,1.6756,65600000.0
2009-11-24 07:43:00,1.6756,1.6757,1.6752,1.6752,73400000.0
2009-11-24 07:44:00,1.6753,1.67585,1.67515,1.6758,102200000.0
2009-11-24 07:45:00,1.6758,1.67605,1.67545,1.67575,117800000.0
2009-11-24 07:46:00,1.67585,1.67595,1.6756,1.67575,24900000.0
2009-11-24 07:47:00,1.6757,1.67585,1.67545,1.67565,58700000.0
2009-11-24 07:48:00,1.67565,1.67585,1.6756,1.6756,59700000.0
2009-11-24 07:49:00,1.67565,1.6757,1.67535,1.67555,61800000.0
2009-11-24 07:50:00,1.67555,1.67565,1.6753,1.67545,57900000.0
2009-11-24 07:51:00,1.67545,1.6755,1.67535,1.67535,36000000.0
2009-11-24 07:52:00,1.67535,1.67535,1.6746,1.67495,102300000.0
2009-11-24 07:53:00,1.6749,1.6752,1.67475,1.6752,73500000.0
2009-11-24 07:54:00,1.67525,1.6753,1.67515,1.6753,54500000.0
2009-11-24 07:55:00,1.6753,1.67625,1.67515,1.6761,104400000.0
2009-11-24 07:56:00,1.6761,1.67635,1.6757,1.67585,126400000.0
2009-11-24 07:57:00,1.6758,1.6759,1.6756,1.67585,44900000.0
2009-11-24 07:58:00,1.67585,1.6762,1.67565,1.6762,102300000.0
2009-11-24 07:59:00,1.6762,1.67655,1.6762,1.67655,54800000.0
2009-11-24 08:00:00,1.6765,1.67675,1.67645,1.6766,77600000.0
2009-11-24 08:01:00,1.6766,1.6766,1.6762,1.6764,50200000.0
2009-11-24 08:02:00,1.67645,1.6767,1.6763,1.6766,76100000.0
2009-11-24 08:03:00,1.6766,1.6767,1.67635,1.6764,94300000.0
2009-11-24 08:04:00,1.6764,1.6765,1.67625,1.67645,51000000.0
2009-11-24 08:05:00,1.6765,1.6765,1.67605,1.6762,26900000.0
2009-11-24 08:06:00,1.67625,1.6764,1.6762,1.67635,44400000.0
2009-11-24 08:07:00,1.6763,1.6765,1.67625,1.6765,38000000.0
2009-11-24 08:08:00,1.67655,1.67665,1.6764,1.6764,38500000.0
2009-11-24 08:09:00,1.67645,1.67655,1.67635,1.67645,53300000.0
2009-11-24 08:10:00,1.67645,1.6765,1.6763,1.6764,72000000.0
2009-11-24 08:11:00,1.67635,1.6764,1.6762,1.6764,55100000.0
2009-11-24 08:12:00,1.6764,1.6764,1.67625,1.67635,38000000.0
2009-11-24 08:13:00,1.6763,1.6765,1.6762,1.67625,97900000.0
2009-11-24 08:14:00,1.67625,1.6763,1.67595,1.67615,110800000.0
2009-11-24 08:15:00,1.67615,1.6762,1.67585,1.67605,47600000.0
2009-11-24 08:16:00,1.676,1.67625,1.676,1.67625,55800000.0
2009-11-24 08:17:00,1.67625,1.6763,1.67595,1.6761,57000000.0
2009-11-24 08:18:00,1.676,1.6762,1.6759,1.6761,62700000.0
2009-11-24 08:19:00,1.6761,1.67615,1.67595,1.676,117700000.0
2009-11-24 08:20:00,1.676,1.67625,1.676,1.67625,112600000.0
2009-11-24 08:21:00,1.6762,1.67635,1.67615,1.67635,47000000.0
2009-11-24 08:22:00,1.6764,1.6764,1.67605,1.6761,58800000.0
2009-11-24 08:23:00,1.6761,1.67625,1.67605,1.6761,45400000.0
2009-11-24 08:24:00,1.67605,1.67635,1.676,1.6762,42800000.0
2009-11-24 08:25:00,1.6762,1.67625,1.67605,1.67625,72200000.0
2009-11-24 08:26:00,1.6762,1.67635,1.6761,1.67625,39200000.0
2009-11-24 08:27:00,1.67625,1.6765,1.67625,1.6763,46000000.0
2009-11-24 08:28:00,1.6764,1.6765,1.67625,1.67645,37700000.0
2009-11-24 08:29:00,1.6764,1.67655,1.6763,1.6765,32200000.0
2009-11-24 08:30:00,1.6765,1.67665,1.6764,1.67665,26000000.0
2009-11-24 08:31:00,1.6766,1.67675,1.6765,1.6765,35100000.0
2009-11-24 08:32:00,1.67655,1.6767,1.6765,1.6766,33700000.0
2009-11-24 08:33:00,1.67645,1.6765,1.67625,1.6764,53400000.0
2009-11-24 08:34:00,1.67645,1.67655,1.67625,1.67635,84900000.0
2009-11-24 08:35:00,1.67635,1.67665,1.6762,1.6764,97400000.0
2009-11-24 08:36:00,1.6764,1.6765,1.67615,1.6763,68700000.0
2009-11-24 08:37:00,1.6763,1.67645,1.67605,1.6761,70600000.0
2009-11-24 08:38:00,1.6761,1.67625,1.676,1.67605,45900000.0
2009-11-24 08:39:00,1.6761,1.67635,1.67605,1.6762,68900000.0
2009-11-24 08:40:00,1.67615,1.6762,1.67565,1.6758,63600000.0
2009-11-24 08:41:00,1.6757,1.676,1.6757,1.6759,105800000.0
2009-11-24 08:42:00,1.6759,1.67605,1.6759,1.67605,54500000.0
2009-11-24 08:43:00,1.676,1.6761,1.67585,1.6759,72700000.0
2009-11-24 08:44:00,1.6759,1.6766,1.6759,1.6766,67000000.0
2009-11-24 08:45:00,1.67665,1.67665,1.67605,1.67615,62400000.0
2009-11-24 08:46:00,1.67615,1.6763,1.6761,1.6761,56200000.0
2009-11-24 08:47:00,1.6761,1.6765,1.67605,1.67645,65000000.0
2009-11-24 08:48:00,1.6764,1.67645,1.676,1.67615,55800000.0
2009-11-24 08:49:00,1.67615,1.67635,1.67585,1.6762,42000000.0
2009-11-24 08:50:00,1.6762,1.67635,1.67605,1.67625,61000000.0
2009-11-24 08:51:00,1.67625,1.6765,1.6761,1.67635,63000000.0
2009-11-24 08:52:00,1.6763,1.67655,1.6763,1.67655,42600000.0
2009-11-24 08:53:00,1.67655,1.6766,1.6765,1.6766,23000000.0
2009-11-24 08:54:00,1.6766,1.6767,1.6762,1.67635,70000000.0
2009-11-24 08:55:00,1.67635,1.67635,1.6761,1.6762,55500000.0
2009-11-24 08:56:00,1.6762,1.67635,1.67615,1.6763,67000000.0
2009-11-24 08:57:00,1.6763,1.67645,1.67625,1.6764,114000000.0
2009-11-24 08:58:00,1.6764,1.67645,1.676,1.67635,74600000.0
2009-11-24 08:59:00,1.67635,1.67635,1.67615,1.67625,47300000.0
2009-11-24 09:00:00,1.6762,1.6764,1.676,1.6764,78100000.0
2009-11-24 09:01:00,1.67635,1.67635,1.6757,1.67605,64600000.0
2009-11-24 09:02:00,1.67605,1.6761,1.6759,1.6759,53500000.0
2009-11-24 09:03:00,1.67595,1.6764,1.6759,1.67635,69300000.0
2009-11-24 09:04:00,1.6764,1.6766,1.6763,1.67645,99000000.0
2009-11-24 09:05:00,1.6764,1.6765,1.67605,1.6764,116800000.0
2009-11-24 09:06:00,1.67645,1.6766,1.67635,1.67655,181400000.0
2009-11-24 09:07:00,1.6765,1.67675,1.6764,1.6766,152800000.0
2009-11-24 09:08:00,1.6766,1.6767,1.676,1.67615,136300000.0
2009-11-24 09:09:00,1.6761,1.6764,1.67605,1.67615,160200000.0
2009-11-24 09:10:00,1.6762,1.67645,1.6761,1.67625,93500000.0
2009-11-24 09:11:00,1.67625,1.67695,1.6761,1.67685,221200000.0
2009-11-24 09:12:00,1.6768,1.67715,1.67665,1.677,292900000.0
2009-11-24 09:13:00,1.677,1.677,1.6765,1.6769,114200000.0
2009-11-24 09:14:00,1.677,1.67705,1.6765,1.6768,130500000.0
2009-11-24 09:15:00,1.6768,1.6772,1.6768,1.6769,141600000.0
2009-11-24 09:16:00,1.6769,1.6774,1.67685,1.6773,219800000.0
2009-11-24 09:17:00,1.67725,1.6776,1.67695,1.6776,193100000.0
2009-11-24 09:18:00,1.67765,1.6782,1.6776,1.67775,219600000.0
2009-11-24 09:19:00,1.6777,1.67785,1.67735,1.67745,173000000.0
2009-11-24 09:20:00,1.6775,1.67785,1.67745,1.67775,201300000.0
2009-11-24 09:21:00,1.67775,1.67795,1.6773,1.67735,241500000.0
2009-11-24 09:22:00,1.67745,1.6776,1.67725,1.67745,163800000.0
2009-11-24 09:23:00,1.67755,1.67775,1.6773,1.67765,195800000.0
2009-11-24 09:24:00,1.67765,1.67775,1.6774,1.6775,178600000.0
2009-11-24 09:25:00,1.6776,1.6778,1.67715,1.67715,253100000.0
2009-11-24 09:26:00,1.6772,1.67725,1.67655,1.67655,316300000.0
2009-11-24 09:27:00,1.6766,1.6775,1.6766,1.6773,302400000.0
2009-11-24 09:28:00,1.6773,1.6778,1.6772,1.6776,316100000.0
2009-11-24 09:29:00,1.67755,1.6778,1.6774,1.67775,273800000.0
2009-11-24 09:30:00,1.67775,1.67805,1.6775,1.6775,204300000.0
2009-11-24 09:31:00,1.6775,1.67765,1.6774,1.67745,88200000.0
2009-11-24 09:32:00,1.67745,1.67745,1.67695,1.6771,117100000.0
2009-11-24 09:33:00,1.6771,1.67775,1.6771,1.6773,186400000.0
2009-11-24 09:34:00,1.6773,1.67735,1.6769,1.6769,189100000.0
2009-11-24 09:35:00,1.6769,1.6774,1.6768,1.67715,254100000.0
2009-11-24 09:36:00,1.67715,1.6774,1.67705,1.6771,220400000.0
2009-11-24 09:37:00,1.6771,1.67745,1.677,1.6773,225100000.0
2009-11-24 09:38:00,1.6773,1.67735,1.67705,1.67725,208500000.0
2009-11-24 09:39:00,1.6773,1.67745,1.67705,1.67705,126400000.0
2009-11-24 09:40:00,1.67705,1.67745,1.67705,1.6773,157400000.0
2009-11-24 09:41:00,1.6773,1.6775,1.67715,1.67725,261500000.0
2009-11-24 09:42:00,1.67725,1.67745,1.6763,1.67645,165100000.0
2009-11-24 09:43:00,1.6764,1.6772,1.6764,1.67695,191600000.0
2009-11-24 09:44:00,1.67705,1.67725,1.6768,1.6772,203800000.0
2009-11-24 09:45:00,1.6772,1.67765,1.6771,1.6775,198700000.0
2009-11-24 09:46:00,1.67755,1.6776,1.677,1.67735,227300000.0
2009-11-24 09:47:00,1.67735,1.6775,1.6773,1.67745,179800000.0
2009-11-24 09:48:00,1.67745,1.6775,1.67735,1.6774,115500000.0
2009-11-24 09:49:00,1.6774,1.67755,1.6773,1.67755,76800000.0
2009-11-24 09:50:00,1.67755,1.67775,1.67735,1.67755,204000000.0
2009-11-24 09:51:00,1.67755,1.67755,1.6772,1.6773,210000000.0
2009-11-24 09:52:00,1.6773,1.6773,1.677,1.6771,231800000.0
2009-11-24 09:53:00,1.6771,1.67755,1.67705,1.67745,216400000.0
2009-11-24 09:54:00,1.6776,1.6776,1.67705,1.67725,173800000.0
2009-11-24 09:55:00,1.6774,1.6774,1.6772,1.67725,181500000.0
2009-11-24 09:56:00,1.6772,1.67745,1.67715,1.6773,158300000.0
2009-11-24 09:57:00,1.67725,1.6776,1.67725,1.6774,195200000.0
2009-11-24 09:58:00,1.6774,1.6774,1.67695,1.677,226100000.0
2009-11-24 09:59:00,1.67705,1.67745,1.67685,1.6774,205500000.0
2009-11-24 10:00:00,1.6774,1.67745,1.67685,1.677,157500000.0
2009-11-24 10:01:00,1.67695,1.67695,1.67675,1.6768,131700000.0
2009-11-24 10:02:00,1.67675,1.6769,1.67665,1.6767,218400000.0
2009-11-24 10:03:00,1.6768,1.6769,1.6767,1.6769,104000000.0
2009-11-24 10:04:00,1.6768,1.67705,1.6766,1.6768,127800000.0
2009-11-24 10:05:00,1.67685,1.67705,1.6767,1.67675,122700000.0
2009-11-24 10:06:00,1.67675,1.6769,1.6767,1.6768,146700000.0
2009-11-24 10:07:00,1.6769,1.677,1.67665,1.677,125900000.0
2009-11-24 10:08:00,1.67705,1.6771,1.6768,1.67685,123100000.0
2009-11-24 10:09:00,1.6768,1.6768,1.67655,1.6767,71800000.0
2009-11-24 10:10:00,1.6767,1.677,1.6766,1.67685,223700000.0
2009-11-24 10:11:00,1.67685,1.67715,1.67685,1.67705,145400000.0
2009-11-24 10:12:00,1.67705,1.67705,1.6767,1.67675,152400000.0
2009-11-24 10:13:00,1.6767,1.6769,1.6765,1.6765,103200000.0
2009-11-24 10:14:00,1.67695,1.67755,1.67695,1.67725,268000000.0
2009-11-24 10:15:00,1.6774,1.6774,1.67685,1.67695,179500000.0
2009-11-24 10:16:00,1.67695,1.67695,1.67675,1.67685,184500000.0
2009-11-24 10:17:00,1.67685,1.67705,1.67675,1.6769,99800000.0
2009-11-24 10:18:00,1.6769,1.67715,1.67685,1.67695,147600000.0
2009-11-24 10:19:00,1.6769,1.67725,1.6769,1.67705,111900000.0
2009-11-24 10:20:00,1.67705,1.6775,1.6769,1.67725,196000000.0
2009-11-24 10:21:00,1.67725,1.6773,1.67675,1.67675,168900000.0
2009-11-24 10:22:00,1.67675,1.67675,1.67635,1.67635,109700000.0
2009-11-24 10:23:00,1.67635,1.67635,1.6762,1.6763,171200000.0
2009-11-24 10:24:00,1.6763,1.6763,1.67595,1.676,155000000.0
2009-11-24 10:25:00,1.67605,1.67615,1.6758,1.67595,285900000.0
2009-11-24 10:26:00,1.67595,1.67615,1.6759,1.67605,127800000.0
2009-11-24 10:27:00,1.67605,1.67605,1.6757,1.6759,138100000.0
2009-11-24 10:28:00,1.67585,1.676,1.6758,1.6759,82500000.0
2009-11-24 10:29:00,1.6759,1.6759,1.6754,1.6756,142600000.0
2009-11-24 10:30:00,1.6756,1.6756,1.6753,1.67535,111300000.0
2009-11-24 10:31:00,1.67535,1.67535,1.67465,1.67475,216500000.0
2009-11-24 10:32:00,1.67475,1.67475,1.6744,1.6745,256500000.0
2009-11-24 10:33:00,1.6745,1.6748,1.67425,1.67475,330400000.0
2009-11-24 10:34:00,1.6748,1.67485,1.6747,1.67475,106400000.0
2009-11-24 10:35:00,1.67475,1.675,1.67455,1.675,148300000.0
2009-11-24 10:36:00,1.675,1.67525,1.6749,1.6751,173700000.0
2009-11-24 10:37:00,1.67515,1.6755,1.67505,1.67545,178500000.0
2009-11-24 10:38:00,1.67555,1.6759,1.67545,1.6758,141400000.0
2009-11-24 10:39:00,1.6758,1.67585,1.6756,1.6757,142500000.0
2009-11-24 10:40:00,1.6757,1.67585,1.6756,1.6757,182900000.0
2009-11-24 10:41:00,1.6757,1.67585,1.6756,1.67575,192500000.0
2009-11-24 10:42:00,1.6758,1.67605,1.67565,1.6759,194500000.0
2009-11-24 10:43:00,1.67595,1.6763,1.67585,1.67625,228800000.0
2009-11-24 10:44:00,1.6762,1.67625,1.6755,1.6757,256400000.0
2009-11-24 10:45:00,1.6757,1.67595,1.6756,1.67585,151900000.0
2009-11-24 10:46:00,1.67585,1.67585,1.67565,1.67575,205000000.0
2009-11-24 10:47:00,1.6758,1.6758,1.67525,1.67535,139600000.0
2009-11-24 10:48:00,1.6754,1.6758,1.6753,1.67565,89500000.0
2009-11-24 10:49:00,1.67575,1.6759,1.6757,1.6757,99000000.0
2009-11-24 10:50:00,1.6757,1.6758,1.67555,1.67555,89900000.0
2009-11-24 10:51:00,1.6756,1.6756,1.6751,1.67525,99100000.0
2009-11-24 10:52:00,1.67515,1.67515,1.6745,1.6745,130800000.0
2009-11-24 10:53:00,1.67445,1.6746,1.67435,1.67455,97200000.0
2009-11-24 10:54:00,1.67455,1.67455,1.67375,1.6741,215400000.0
2009-11-24 10:55:00,1.67415,1.67435,1.67385,1.674,209100000.0
2009-11-24 10:56:00,1.674,1.67475,1.67385,1.67465,227100000.0
2009-11-24 10:57:00,1.67475,1.6748,1.67445,1.6745,180700000.0
2009-11-24 10:58:00,1.6745,1.6747,1.6742,1.67435,109000000.0
2009-11-24 10:59:00,1.6744,1.67495,1.67435,1.67495,216600000.0
2009-11-24 11:00:00,1.67495,1.6751,1.67385,1.6744,313900000.0
2009-11-24 11:01:00,1.67435,1.6749,1.67425,1.67475,226900000.0
2009-11-24 11:02:00,1.67475,1.6752,1.6747,1.67515,222300000.0
2009-11-24 11:03:00,1.67515,1.67515,1.6746,1.67475,171900000.0
2009-11-24 11:04:00,1.67485,1.6751,1.6746,1.6749,201500000.0
2009-11-24 11:05:00,1.6749,1.6749,1.6746,1.6747,136800000.0
2009-11-24 11:06:00,1.6748,1.675,1.6746,1.67485,173500000.0
2009-11-24 11:07:00,1.67485,1.6751,1.6744,1.67455,228400000.0
2009-11-24 11:08:00,1.67455,1.6746,1.67405,1.6744,113800000.0
2009-11-24 11:09:00,1.6744,1.67455,1.6743,1.67445,108400000.0
2009-11-24 11:10:00,1.6745,1.6745,1.67425,1.6744,133800000.0
2009-11-24 11:11:00,1.6744,1.6752,1.67435,1.67445,181600000.0
2009-11-24 11:12:00,1.6744,1.6745,1.6742,1.6743,93300000.0
2009-11-24 11:13:00,1.6743,1.6748,1.6739,1.6741,129600000.0
2009-11-24 11:14:00,1.67415,1.67435,1.67355,1.67355,199400000.0
2009-11-24 11:15:00,1.67355,1.67355,1.6729,1.6729,160700000.0
2009-11-24 11:16:00,1.67285,1.67315,1.67285,1.67315,126400000.0
2009-11-24 11:17:00,1.67315,1.67315,1.6726,1.673,160600000.0
2009-11-24 11:18:00,1.673,1.67315,1.6727,1.673,166700000.0
2009-11-24 11:19:00,1.673,1.6731,1.67255,1.67255,158500000.0
2009-11-24 11:20:00,1.67255,1.67325,1.6725,1.67325,133100000.0
2009-11-24 11:21:00,1.67325,1.67335,1.6727,1.6727,157200000.0
2009-11-24 11:22:00,1.67265,1.6732,1.67265,1.6732,222600000.0
2009-11-24 11:23:00,1.67315,1.6733,1.67285,1.67285,146500000.0
2009-11-24 11:24:00,1.6728,1.67285,1.6726,1.6727,163400000.0
2009-11-24 11:25:00,1.6727,1.6728,1.67235,1.67275,115200000.0
2009-11-24 11:26:00,1.6727,1.67285,1.67255,1.67255,130500000.0
2009-11-24 11:27:00,1.6726,1.6726,1.67225,1.6723,142400000.0
2009-11-24 11:28:00,1.6723,1.67265,1.6722,1.67255,166300000.0
2009-11-24 11:29:00,1.67255,1.6727,1.6724,1.6725,96100000.0
2009-11-24 11:30:00,1.67235,1.67245,1.67215,1.67225,149200000.0
2009-11-24 11:31:00,1.67215,1.6723,1.672,1.6723,109600000.0
2009-11-24 11:32:00,1.67225,1.6724,1.67215,1.67235,95900000.0
2009-11-24 11:33:00,1.67235,1.67235,1.6721,1.6722,116300000.0
2009-11-24 11:34:00,1.67215,1.6723,1.6718,1.67185,112900000.0
2009-11-24 11:35:00,1.67185,1.6719,1.6713,1.67135,95900000.0
2009-11-24 11:36:00,1.67125,1.6716,1.67125,1.6714,209700000.0
2009-11-24 11:37:00,1.67135,1.6716,1.6709,1.6709,261300000.0
2009-11-24 11:38:00,1.67095,1.67105,1.67075,1.67095,175100000.0
2009-11-24 11:39:00,1.67095,1.67105,1.67085,1.671,98200000.0
2009-11-24 11:40:00,1.67095,1.6711,1.67075,1.6709,216200000.0
2009-11-24 11:41:00,1.67095,1.67095,1.6705,1.6707,148400000.0
2009-11-24 11:42:00,1.67085,1.67085,1.6705,1.67055,184400000.0
2009-11-24 11:43:00,1.6706,1.67135,1.6706,1.6712,159000000.0
2009-11-24 11:44:00,1.67115,1.67135,1.67085,1.67085,68500000.0
2009-11-24 11:45:00,1.67085,1.67125,1.6708,1.6711,216900000.0
2009-11-24 11:46:00,1.67115,1.67135,1.6709,1.6711,198700000.0
2009-11-24 11:47:00,1.67115,1.6719,1.6711,1.67175,276700000.0
2009-11-24 11:48:00,1.67175,1.67205,1.6717,1.6719,86600000.0
2009-11-24 11:49:00,1.6719,1.67205,1.67185,1.672,79400000.0
2009-11-24 11:50:00,1.6719,1.67195,1.6714,1.6714,144100000.0
2009-11-24 11:51:00,1.67145,1.6716,1.6712,1.6714,100300000.0
2009-11-24 11:52:00,1.6714,1.6715,1.67115,1.67115,88800000.0
2009-11-24 11:53:00,1.67115,1.6712,1.67025,1.6703,132300000.0
2009-11-24 11:54:00,1.6703,1.67035,1.66965,1.66965,166100000.0
2009-11-24 11:55:00,1.6697,1.67015,1.66955,1.6701,179900000.0
2009-11-24 11:56:00,1.6701,1.6705,1.6699,1.67045,99900000.0
2009-11-24 11:57:00,1.6705,1.67065,1.6701,1.67015,127100000.0
2009-11-24 11:58:00,1.6701,1.6704,1.66995,1.6703,169500000.0
2009-11-24 11:59:00,1.6703,1.6713,1.6703,1.67055,195400000.0
2009-11-24 12:00:00,1.67055,1.671,1.66985,1.66985,193400000.0
2009-11-24 12:01:00,1.6699,1.67005,1.66955,1.66985,152300000.0
2009-11-24 12:02:00,1.6698,1.6701,1.6697,1.6697,92800000.0
2009-11-24 12:03:00,1.66965,1.66985,1.66955,1.6697,140000000.0
2009-11-24 12:04:00,1.6697,1.6698,1.6694,1.66975,95800000.0
2009-11-24 12:05:00,1.66975,1.6698,1.66935,1.66965,147500000.0
2009-11-24 12:06:00,1.66965,1.67025,1.6696,1.67025,170900000.0
2009-11-24 12:07:00,1.6702,1.6705,1.6702,1.67035,93200000.0
2009-11-24 12:08:00,1.67035,1.67055,1.67035,1.67035,136900000.0
2009-11-24 12:09:00,1.6704,1.67065,1.6703,1.67065,171300000.0
2009-11-24 12:10:00,1.67065,1.6708,1.6706,1.67075,116700000.0
2009-11-24 12:11:00,1.67075,1.6709,1.67065,1.67075,215800000.0
2009-11-24 12:12:00,1.67075,1.6709,1.67035,1.67035,265100000.0
2009-11-24 12:13:00,1.6703,1.6706,1.6699,1.6704,261900000.0
2009-11-24 12:14:00,1.6705,1.67055,1.66985,1.66985,218300000.0
2009-11-24 12:15:00,1.6698,1.66995,1.66925,1.6695,239200000.0
2009-11-24 12:16:00,1.66965,1.66975,1.66935,1.66935,177800000.0
2009-11-24 12:17:00,1.66945,1.67005,1.66945,1.66995,230100000.0
2009-11-24 12:18:00,1.66995,1.67095,1.66995,1.67095,221000000.0
2009-11-24 12:19:00,1.67085,1.67095,1.66855,1.6686,305800000.0
2009-11-24 12:20:00,1.6685,1.66925,1.6685,1.66925,255600000.0
2009-11-24 12:21:00,1.6693,1.6697,1.6692,1.6697,232900000.0
2009-11-24 12:22:00,1.6697,1.6697,1.66935,1.6694,134500000.0
2009-11-24 12:23:00,1.66935,1.6697,1.66935,1.66945,228200000.0
2009-11-24 12:24:00,1.66945,1.66985,1.6694,1.6698,124100000.0
2009-11-24 12:25:00,1.6698,1.66995,1.66975,1.66985,46900000.0
2009-11-24 12:26:00,1.66985,1.67005,1.6698,1.67005,99700000.0
2009-11-24 12:27:00,1.67005,1.67015,1.66955,1.66955,135200000.0
2009-11-24 12:28:00,1.66965,1.6699,1.66945,1.6698,185100000.0
2009-11-24 12:29:00,1.66975,1.66985,1.66915,1.66925,157000000.0
2009-11-24 12:30:00,1.6693,1.6694,1.6692,1.66925,126300000.0
2009-11-24 12:31:00,1.66925,1.66935,1.66905,1.6692,43200000.0
2009-11-24 12:32:00,1.6692,1.6693,1.66915,1.66925,84500000.0
2009-11-24 12:33:00,1.6692,1.6693,1.66915,1.66925,95600000.0
2009-11-24 12:34:00,1.66925,1.6693,1.66915,1.66915,115000000.0
2009-11-24 12:35:00,1.6692,1.67,1.6692,1.66985,132200000.0
2009-11-24 12:36:00,1.6699,1.6699,1.66965,1.66985,140000000.0
2009-11-24 12:37:00,1.66985,1.66995,1.6697,1.66985,112300000.0
2009-11-24 12:38:00,1.6698,1.6702,1.6698,1.6701,61000000.0
2009-11-24 12:39:00,1.67,1.67005,1.66985,1.67,79600000.0
2009-11-24 12:40:00,1.6701,1.67015,1.6698,1.66985,131300000.0
2009-11-24 12:41:00,1.66995,1.67055,1.6699,1.67045,200400000.0
2009-11-24 12:42:00,1.67045,1.67065,1.67035,1.67055,135900000.0
2009-11-24 12:43:00,1.67055,1.6709,1.6705,1.6709,105800000.0
2009-11-24 12:44:00,1.67085,1.6714,1.67075,1.67135,197200000.0
2009-11-24 12:45:00,1.67135,1.6714,1.67105,1.6712,130500000.0
2009-11-24 12:46:00,1.6712,1.6714,1.67075,1.67125,207800000.0
2009-11-24 12:47:00,1.6713,1.67145,1.671,1.67105,208600000.0
2009-11-24 12:48:00,1.67105,1.67125,1.67085,1.6709,115100000.0
2009-11-24 12:49:00,1.6709,1.6709,1.6706,1.6708,92300000.0
2009-11-24 12:50:00,1.6709,1.67115,1.6708,1.67115,106000000.0
2009-11-24 12:51:00,1.6711,1.6711,1.6705,1.6708,148000000.0
2009-11-24 12:52:00,1.6707,1.671,1.67065,1.67095,69800000.0
2009-11-24 12:53:00,1.67085,1.67095,1.67065,1.6709,70000000.0
2009-11-24 12:54:00,1.67085,1.67095,1.67085,1.67095,56500000.0
2009-11-24 12:55:00,1.67095,1.671,1.6707,1.67095,100500000.0
2009-11-24 12:56:00,1.671,1.67125,1.6709,1.6711,137500000.0
2009-11-24 12:57:00,1.671,1.6711,1.6707,1.6709,144100000.0
2009-11-24 12:58:00,1.6709,1.67115,1.6707,1.67075,163100000.0
2009-11-24 12:59:00,1.67085,1.671,1.6707,1.6707,168200000.0
2009-11-24 13:00:00,1.67075,1.6708,1.67065,1.67075,228200000.0
2009-11-24 13:01:00,1.67075,1.6708,1.67055,1.67065,205700000.0
2009-11-24 13:02:00,1.6708,1.67085,1.67065,1.67075,109000000.0
2009-11-24 13:03:00,1.67075,1.67105,1.6704,1.6705,182500000.0
2009-11-24 13:04:00,1.6705,1.6705,1.6699,1.67,260800000.0
2009-11-24 13:05:00,1.66995,1.67005,1.6693,1.6698,234400000.0
2009-11-24 13:06:00,1.6698,1.6702,1.6695,1.6698,175500000.0
2009-11-24 13:07:00,1.66995,1.66995,1.6697,1.6697,65800000.0
2009-11-24 13:08:00,1.6697,1.66985,1.66945,1.6695,52400000.0
2009-11-24 13:09:00,1.6695,1.66965,1.66935,1.66965,128800000.0
2009-11-24 13:10:00,1.66965,1.6702,1.6696,1.67015,195300000.0
2009-11-24 13:11:00,1.67015,1.67035,1.67005,1.67035,192300000.0
2009-11-24 13:12:00,1.67035,1.67035,1.66985,1.66995,102500000.0
2009-11-24 13:13:00,1.66995,1.6707,1.66995,1.6706,177800000.0
2009-11-24 13:14:00,1.67055,1.67075,1.67045,1.6707,187300000.0
2009-11-24 13:15:00,1.67075,1.671,1.67065,1.67085,151100000.0
2009-11-24 13:16:00,1.6709,1.67095,1.6707,1.67085,145500000.0
2009-11-24 13:17:00,1.67085,1.6709,1.67065,1.67065,131000000.0
2009-11-24 13:18:00,1.6706,1.6708,1.67045,1.6707,101100000.0
2009-11-24 13:19:00,1.67065,1.6709,1.6706,1.6708,197700000.0
2009-11-24 13:20:00,1.6708,1.6709,1.6707,1.67075,191900000.0
2009-11-24 13:21:00,1.67075,1.67075,1.67025,1.67045,217000000.0
2009-11-24 13:22:00,1.67045,1.67075,1.6704,1.6707,162700000.0
2009-11-24 13:23:00,1.6707,1.6708,1.67045,1.67065,168100000.0
2009-11-24 13:24:00,1.67065,1.671,1.67065,1.671,144600000.0
2009-11-24 13:25:00,1.671,1.67105,1.67095,1.67095,108500000.0
2009-11-24 13:26:00,1.67095,1.67115,1.67085,1.67095,131700000.0
2009-11-24 13:27:00,1.6708,1.6709,1.67075,1.6709,94700000.0
2009-11-24 13:28:00,1.6709,1.6711,1.67085,1.6711,106600000.0
2009-11-24 13:29:00,1.6711,1.6711,1.67085,1.67085,96000000.0
2009-11-24 13:30:00,1.67085,1.671,1.67065,1.67085,101200000.0
2009-11-24 13:31:00,1.67085,1.67145,1.67085,1.6712,136800000.0
2009-11-24 13:32:00,1.6713,1.6713,1.67065,1.6709,160100000.0
2009-11-24 13:33:00,1.67095,1.67135,1.67075,1.67105,100100000.0
2009-11-24 13:34:00,1.6711,1.6712,1.67105,1.6712,99500000.0
2009-11-24 13:35:00,1.6712,1.67135,1.671,1.67115,105500000.0
2009-11-24 13:36:00,1.67115,1.6712,1.6709,1.67095,115000000.0
2009-11-24 13:37:00,1.671,1.6711,1.67085,1.6709,98500000.0
2009-11-24 13:38:00,1.6709,1.67135,1.67085,1.6712,116400000.0
2009-11-24 13:39:00,1.6712,1.6714,1.67105,1.67135,120600000.0
2009-11-24 13:40:00,1.67135,1.67145,1.67115,1.67145,76900000.0
2009-11-24 13:41:00,1.67145,1.67155,1.6712,1.6712,140200000.0
2009-11-24 13:42:00,1.6713,1.6714,1.6711,1.6711,160400000.0
2009-11-24 13:43:00,1.67115,1.6713,1.67115,1.6713,184000000.0
2009-11-24 13:44:00,1.67125,1.67145,1.67125,1.67125,158000000.0
2009-11-24 13:45:00,1.67125,1.67125,1.671,1.67105,133800000.0
2009-11-24 13:46:00,1.67105,1.6712,1.67085,1.67105,169100000.0
2009-11-24 13:47:00,1.67105,1.6714,1.671,1.67135,107900000.0
2009-11-24 13:48:00,1.6714,1.6717,1.6713,1.67145,123900000.0
2009-11-24 13:49:00,1.67145,1.67165,1.6714,1.67155,199300000.0
2009-11-24 13:50:00,1.67155,1.6718,1.6715,1.67165,172100000.0
2009-11-24 13:51:00,1.67165,1.67175,1.67145,1.67155,87800000.0
2009-11-24 13:52:00,1.67155,1.6716,1.67135,1.6716,72300000.0
2009-11-24 13:53:00,1.6716,1.6716,1.67085,1.67095,173400000.0
2009-11-24 13:54:00,1.671,1.6711,1.6709,1.67105,102200000.0
2009-11-24 13:55:00,1.6711,1.6712,1.6709,1.6709,178200000.0
2009-11-24 13:56:00,1.67085,1.6713,1.67085,1.6711,153900000.0
2009-11-24 13:57:00,1.6711,1.6715,1.67105,1.67115,109500000.0
2009-11-24 13:58:00,1.6712,1.67205,1.67105,1.6718,126300000.0
2009-11-24 13:59:00,1.6718,1.6722,1.6718,1.672,94400000.0
2009-11-24 14:00:00,1.672,1.6722,1.6719,1.6722,74000000.0
2009-11-24 14:01:00,1.67225,1.67285,1.67225,1.67265,160500000.0
2009-11-24 14:02:00,1.67255,1.67265,1.67215,1.67225,155400000.0
2009-11-24 14:03:00,1.67225,1.6726,1.67225,1.67235,153000000.0
2009-11-24 14:04:00,1.67235,1.6724,1.67225,1.67235,75800000.0
2009-11-24 14:05:00,1.67235,1.6729,1.6723,1.6729,62500000.0
2009-11-24 14:06:00,1.67285,1.67295,1.6727,1.6729,124400000.0
2009-11-24 14:07:00,1.67285,1.67325,1.67285,1.67305,94000000.0
2009-11-24 14:08:00,1.67305,1.67315,1.6729,1.6729,104300000.0
2009-11-24 14:09:00,1.67295,1.67295,1.6722,1.67235,218000000.0
2009-11-24 14:10:00,1.6723,1.6724,1.6718,1.6719,178000000.0
2009-11-24 14:11:00,1.6719,1.672,1.67155,1.67165,130600000.0
2009-11-24 14:12:00,1.6716,1.67165,1.67125,1.6714,150200000.0
2009-11-24 14:13:00,1.67135,1.67155,1.6713,1.6715,96200000.0
2009-11-24 14:14:00,1.6715,1.67165,1.67125,1.6713,104700000.0
2009-11-24 14:15:00,1.67135,1.6715,1.67125,1.67135,117400000.0
2009-11-24 14:16:00,1.67135,1.67145,1.671,1.67125,148900000.0
2009-11-24 14:17:00,1.6713,1.6715,1.671,1.6714,168100000.0
2009-11-24 14:18:00,1.67135,1.6723,1.6713,1.67225,259700000.0
2009-11-24 14:19:00,1.67225,1.6724,1.67185,1.67225,146100000.0
2009-11-24 14:20:00,1.6722,1.67225,1.672,1.67215,165200000.0
2009-11-24 14:21:00,1.6721,1.67245,1.67165,1.67245,251500000.0
2009-11-24 14:22:00,1.67245,1.67315,1.67235,1.6729,174300000.0
2009-11-24 14:23:00,1.6729,1.6731,1.6725,1.67255,196100000.0
2009-11-24 14:24:00,1.67255,1.6726,1.67205,1.67215,173600000.0
2009-11-24 14:25:00,1.67215,1.6727,1.67205,1.67255,165300000.0
2009-11-24 14:26:00,1.67255,1.67295,1.6725,1.67265,161200000.0
2009-11-24 14:27:00,1.67265,1.67265,1.67215,1.67245,193100000.0
2009-11-24 14:28:00,1.67245,1.6726,1.67225,1.6725,165400000.0
2009-11-24 14:29:00,1.6725,1.67255,1.6723,1.6725,134900000.0
2009-11-24 14:30:00,1.67245,1.6727,1.6722,1.6726,133500000.0
2009-11-24 14:31:00,1.6726,1.6728,1.6724,1.6725,105200000.0
2009-11-24 14:32:00,1.6725,1.67255,1.67225,1.6724,86000000.0
2009-11-24 14:33:00,1.67245,1.6727,1.67245,1.67265,53000000.0
2009-11-24 14:34:00,1.67265,1.6728,1.67245,1.67275,65900000.0
2009-11-24 14:35:00,1.6727,1.6728,1.6726,1.6727,49900000.0
2009-11-24 14:36:00,1.6727,1.6727,1.67235,1.6725,91300000.0
2009-11-24 14:37:00,1.67245,1.67255,1.67235,1.67235,74400000.0
2009-11-24 14:38:00,1.67235,1.67275,1.6722,1.6727,86800000.0
2009-11-24 14:39:00,1.67285,1.67285,1.67245,1.67245,122200000.0
2009-11-24 14:40:00,1.6725,1.67355,1.6725,1.67285,201200000.0
2009-11-24 14:41:00,1.6728,1.6728,1.6724,1.6724,86700000.0
2009-11-24 14:42:00,1.6725,1.67255,1.67225,1.6724,106300000.0
2009-11-24 14:43:00,1.6724,1.67255,1.67225,1.6723,149100000.0
2009-11-24 14:44:00,1.6723,1.67245,1.6722,1.67225,138900000.0
2009-11-24 14:45:00,1.67225,1.6724,1.67215,1.6723,95000000.0
2009-11-24 14:46:00,1.67225,1.67235,1.6722,1.67235,94400000.0
2009-11-24 14:47:00,1.6723,1.6724,1.6721,1.6722,91800000.0
2009-11-24 14:48:00,1.67225,1.6726,1.67225,1.67255,119500000.0
2009-11-24 14:49:00,1.67245,1.67265,1.6723,1.67255,199700000.0
2009-11-24 14:50:00,1.67245,1.6733,1.67245,1.6727,220700000.0
2009-11-24 14:51:00,1.6727,1.6727,1.67245,1.67255,70500000.0
2009-11-24 14:52:00,1.6726,1.67265,1.6723,1.6724,84200000.0
2009-11-24 14:53:00,1.6725,1.67275,1.67215,1.6722,97200000.0
2009-11-24 14:54:00,1.6722,1.6723,1.67185,1.67205,59500000.0
2009-11-24 14:55:00,1.672,1.67275,1.672,1.67265,165600000.0
2009-11-24 14:56:00,1.67265,1.6729,1.67255,1.6729,80600000.0
2009-11-24 14:57:00,1.6729,1.67295,1.6726,1.67265,82600000.0
2009-11-24 14:58:00,1.67265,1.67265,1.6721,1.6722,130000000.0
2009-11-24 14:59:00,1.6723,1.6725,1.67205,1.6721,108900000.0
2009-11-24 15:00:00,1.6721,1.6721,1.6719,1.6721,111200000.0
2009-11-24 15:01:00,1.67205,1.67225,1.6718,1.6722,158100000.0
2009-11-24 15:02:00,1.67215,1.6725,1.67205,1.6723,114300000.0
2009-11-24 15:03:00,1.6722,1.6725,1.672,1.67245,117300000.0
2009-11-24 15:04:00,1.6724,1.6726,1.67225,1.67245,131200000.0
2009-11-24 15:05:00,1.6725,1.67275,1.6725,1.6727,72000000.0
2009-11-24 15:06:00,1.6727,1.6731,1.67245,1.6728,121000000.0
2009-11-24 15:07:00,1.6728,1.6729,1.67265,1.6728,90000000.0
2009-11-24 15:08:00,1.67275,1.673,1.6727,1.67295,78800000.0
2009-11-24 15:09:00,1.673,1.673,1.6729,1.67295,56100000.0
2009-11-24 15:10:00,1.67295,1.67295,1.6728,1.67285,46200000.0
2009-11-24 15:11:00,1.67285,1.67305,1.67285,1.67295,82100000.0
2009-11-24 15:12:00,1.67295,1.6731,1.6729,1.673,116300000.0
2009-11-24 15:13:00,1.67305,1.6733,1.67285,1.67285,178100000.0
2009-11-24 15:14:00,1.67285,1.67315,1.67255,1.6729,163900000.0
2009-11-24 15:15:00,1.67295,1.6731,1.6727,1.6727,146800000.0
2009-11-24 15:16:00,1.6727,1.6729,1.6727,1.6729,101700000.0
2009-11-24 15:17:00,1.67285,1.6729,1.6726,1.6726,69900000.0
2009-11-24 15:18:00,1.6726,1.6727,1.67255,1.6726,89000000.0
2009-11-24 15:19:00,1.6727,1.6728,1.67265,1.67275,31600000.0
2009-11-24 15:20:00,1.67275,1.67275,1.67225,1.67245,106200000.0
2009-11-24 15:21:00,1.6724,1.6725,1.6722,1.6723,107400000.0
2009-11-24 15:22:00,1.67235,1.67235,1.67215,1.67215,69000000.0
2009-11-24 15:23:00,1.67215,1.67215,1.6719,1.67195,144900000.0
2009-11-24 15:24:00,1.67195,1.67215,1.67195,1.67215,122100000.0
2009-11-24 15:25:00,1.67215,1.67235,1.6721,1.67215,114400000.0
2009-11-24 15:26:00,1.67215,1.6723,1.67205,1.67215,132500000.0
2009-11-24 15:27:00,1.67215,1.6723,1.6721,1.67215,85300000.0
2009-11-24 15:28:00,1.67215,1.6722,1.67175,1.67195,204800000.0
2009-11-24 15:29:00,1.6719,1.67225,1.67165,1.6718,162600000.0
2009-11-24 15:30:00,1.67185,1.6722,1.67155,1.67175,202600000.0
2009-11-24 15:31:00,1.67185,1.6723,1.67165,1.67225,183700000.0
2009-11-24 15:32:00,1.67225,1.6723,1.67165,1.67165,142800000.0
2009-11-24 15:33:00,1.67165,1.6721,1.67165,1.672,158800000.0
2009-11-24 15:34:00,1.67205,1.67245,1.67185,1.67235,223000000.0
2009-11-24 15:35:00,1.67235,1.67285,1.67235,1.67265,241900000.0
2009-11-24 15:36:00,1.67265,1.67275,1.67235,1.6725,133200000.0
2009-11-24 15:37:00,1.67245,1.67275,1.67235,1.67235,123700000.0
2009-11-24 15:38:00,1.6724,1.67255,1.6723,1.6725,118900000.0
2009-11-24 15:39:00,1.6725,1.6725,1.672,1.6723,110300000.0
2009-11-24 15:40:00,1.67235,1.67235,1.672,1.6721,143100000.0
2009-11-24 15:41:00,1.6721,1.6721,1.6719,1.672,103100000.0
2009-11-24 15:42:00,1.6719,1.67215,1.67175,1.67195,203600000.0
2009-11-24 15:43:00,1.672,1.672,1.67165,1.67175,153400000.0
2009-11-24 15:44:00,1.67175,1.67185,1.6715,1.67175,257800000.0
2009-11-24 15:45:00,1.67175,1.6724,1.67175,1.67215,283700000.0
2009-11-24 15:46:00,1.67215,1.67245,1.67195,1.67195,204000000.0
2009-11-24 15:47:00,1.67195,1.6723,1.67185,1.67225,176800000.0
2009-11-24 15:48:00,1.67225,1.67235,1.672,1.6722,185800000.0
2009-11-24 15:49:00,1.6722,1.6724,1.67185,1.67225,242900000.0
2009-11-24 15:50:00,1.6723,1.67245,1.67205,1.6722,208200000.0
2009-11-24 15:51:00,1.67215,1.67315,1.67205,1.67285,277700000.0
2009-11-24 15:52:00,1.6729,1.67295,1.67275,1.67285,167700000.0
2009-11-24 15:53:00,1.67285,1.6729,1.6722,1.67225,178200000.0
2009-11-24 15:54:00,1.67225,1.6724,1.67195,1.67215,181600000.0
2009-11-24 15:55:00,1.67215,1.6722,1.6718,1.67195,107800000.0
2009-11-24 15:56:00,1.67185,1.67235,1.67175,1.6723,132000000.0
2009-11-24 15:57:00,1.6723,1.6727,1.67225,1.6724,159700000.0
2009-11-24 15:58:00,1.67235,1.67255,1.67235,1.67255,205800000.0
2009-11-24 15:59:00,1.67255,1.6726,1.6722,1.67225,195300000.0
2009-11-24 16:00:00,1.67225,1.67265,1.67225,1.67245,134300000.0
2009-11-24 16:01:00,1.67245,1.6728,1.6724,1.67275,128100000.0
2009-11-24 16:02:00,1.67275,1.6733,1.67265,1.67315,172600000.0
2009-11-24 16:03:00,1.67315,1.6734,1.67265,1.67285,160400000.0
2009-11-24 16:04:00,1.67285,1.6729,1.67225,1.67245,186300000.0
2009-11-24 16:05:00,1.67245,1.67265,1.672,1.67245,237400000.0
2009-11-24 16:06:00,1.67245,1.6726,1.67215,1.67255,239400000.0
2009-11-24 16:07:00,1.6726,1.6726,1.67235,1.67255,132200000.0
2009-11-24 16:08:00,1.67255,1.6726,1.6724,1.67255,67600000.0
2009-11-24 16:09:00,1.6726,1.6727,1.67245,1.67255,128500000.0
2009-11-24 16:10:00,1.6725,1.67255,1.67205,1.67225,178000000.0
2009-11-24 16:11:00,1.67225,1.67225,1.67185,1.672,165600000.0
2009-11-24 16:12:00,1.67195,1.6722,1.67185,1.672,180100000.0
2009-11-24 16:13:00,1.672,1.67215,1.67175,1.67205,127000000.0
2009-11-24 16:14:00,1.672,1.6723,1.67195,1.67225,127800000.0
2009-11-24 16:15:00,1.67225,1.6727,1.6722,1.67265,114200000.0
2009-11-24 16:16:00,1.67265,1.6727,1.67245,1.6727,97600000.0
2009-11-24 16:17:00,1.6727,1.67275,1.67255,1.67275,121800000.0
2009-11-24 16:18:00,1.67275,1.67275,1.6724,1.67245,116600000.0
2009-11-24 16:19:00,1.6725,1.6727,1.67245,1.67265,74300000.0
2009-11-24 16:20:00,1.6727,1.67285,1.6726,1.67275,104800000.0
2009-11-24 16:21:00,1.6728,1.6735,1.6728,1.6735,101700000.0
2009-11-24 16:22:00,1.67345,1.6739,1.67345,1.6737,138600000.0
2009-11-24 16:23:00,1.67365,1.674,1.67365,1.67375,190100000.0
2009-11-24 16:24:00,1.6738,1.67425,1.67375,1.6742,175000000.0
2009-11-24 16:25:00,1.67425,1.67425,1.67405,1.67405,131600000.0
2009-11-24 16:26:00,1.67405,1.67405,1.67325,1.67345,202300000.0
2009-11-24 16:27:00,1.6734,1.67345,1.67265,1.6729,156200000.0
2009-11-24 16:28:00,1.6729,1.67305,1.6726,1.67285,176900000.0
2009-11-24 16:29:00,1.6728,1.67315,1.6728,1.673,193700000.0
2009-11-24 16:30:00,1.673,1.6733,1.6728,1.67295,285700000.0
2009-11-24 16:31:00,1.673,1.6737,1.67285,1.67295,244000000.0
2009-11-24 16:32:00,1.67295,1.673,1.67255,1.6728,242000000.0
2009-11-24 16:33:00,1.6728,1.6728,1.67245,1.67255,245400000.0
2009-11-24 16:34:00,1.67255,1.67265,1.67245,1.67245,159700000.0
2009-11-24 16:35:00,1.6724,1.67255,1.67215,1.67225,207900000.0
2009-11-24 16:36:00,1.67225,1.67275,1.67225,1.67255,330900000.0
2009-11-24 16:37:00,1.67255,1.67265,1.6723,1.6723,247900000.0
2009-11-24 16:38:00,1.67235,1.6725,1.67235,1.67235,185800000.0
2009-11-24 16:39:00,1.67235,1.67285,1.67235,1.67275,175000000.0
2009-11-24 16:40:00,1.67275,1.6728,1.67255,1.6727,173400000.0
2009-11-24 16:41:00,1.6727,1.673,1.67265,1.67285,182300000.0
2009-11-24 16:42:00,1.67285,1.67305,1.6728,1.6729,202900000.0
2009-11-24 16:43:00,1.6729,1.67335,1.67285,1.67305,147100000.0
2009-11-24 16:44:00,1.67305,1.67345,1.67285,1.673,227200000.0
2009-11-24 16:45:00,1.673,1.67305,1.67265,1.6729,262900000.0
2009-11-24 16:46:00,1.67295,1.6732,1.67295,1.67315,220800000.0
2009-11-24 16:47:00,1.67315,1.6735,1.67295,1.6731,335200000.0
2009-11-24 16:48:00,1.6731,1.67325,1.673,1.6731,258600000.0
2009-11-24 16:49:00,1.6731,1.6735,1.67295,1.67335,348400000.0
2009-11-24 16:50:00,1.6733,1.6736,1.67315,1.67355,274300000.0
2009-11-24 16:51:00,1.67355,1.67395,1.6734,1.6735,311900000.0
2009-11-24 16:52:00,1.6735,1.67375,1.6735,1.67365,243900000.0
2009-11-24 16:53:00,1.67375,1.67375,1.67335,1.67365,242100000.0
2009-11-24 16:54:00,1.67365,1.6739,1.6735,1.6737,199600000.0
2009-11-24 16:55:00,1.67365,1.67375,1.6734,1.67365,311900000.0
2009-11-24 16:56:00,1.6736,1.67395,1.6734,1.67345,268400000.0
2009-11-24 16:57:00,1.6735,1.6737,1.67345,1.6737,155400000.0
2009-11-24 16:58:00,1.6737,1.67395,1.67355,1.6738,255200000.0
2009-11-24 16:59:00,1.6738,1.6738,1.6726,1.67305,114400000.0
2009-11-24 17:00:00,1.67305,1.67305,1.6719,1.6724,216400000.0
2009-11-24 17:01:00,1.67245,1.673,1.67245,1.6727,142400000.0
2009-11-24 17:02:00,1.67275,1.67285,1.6722,1.6726,192200000.0
2009-11-24 17:03:00,1.6727,1.6737,1.67265,1.67325,257100000.0
2009-11-24 17:04:00,1.6733,1.6734,1.67245,1.6725,293000000.0
2009-11-24 17:05:00,1.6726,1.67345,1.6724,1.6732,253400000.0
2009-11-24 17:06:00,1.67335,1.67345,1.6727,1.67325,315800000.0
2009-11-24 17:07:00,1.67325,1.6738,1.6729,1.67315,277900000.0
2009-11-24 17:08:00,1.6731,1.6737,1.67295,1.67315,242800000.0
2009-11-24 17:09:00,1.67305,1.6732,1.6729,1.67305,192100000.0
2009-11-24 17:10:00,1.67305,1.6731,1.6728,1.67295,169700000.0
2009-11-24 17:11:00,1.67295,1.67315,1.6728,1.67305,157200000.0
2009-11-24 17:12:00,1.67305,1.6735,1.67295,1.6733,130200000.0
2009-11-24 17:13:00,1.6733,1.6733,1.6729,1.6729,113400000.0
2009-11-24 17:14:00,1.67295,1.6731,1.67275,1.6728,232700000.0
2009-11-24 17:15:00,1.67285,1.67285,1.67255,1.67265,260400000.0
2009-11-24 17:16:00,1.6727,1.67275,1.67255,1.6726,101700000.0
2009-11-24 17:17:00,1.6726,1.673,1.67255,1.67275,157500000.0
2009-11-24 17:18:00,1.67275,1.673,1.6727,1.6729,120400000.0
2009-11-24 17:19:00,1.67285,1.67305,1.6727,1.67285,171300000.0
2009-11-24 17:20:00,1.67285,1.6731,1.67275,1.67295,176500000.0
2009-11-24 17:21:00,1.673,1.6733,1.67295,1.6732,185600000.0
2009-11-24 17:22:00,1.6734,1.6737,1.67335,1.67365,289600000.0
2009-11-24 17:23:00,1.67365,1.67385,1.6735,1.67375,193100000.0
2009-11-24 17:24:00,1.6737,1.6738,1.6736,1.67375,128200000.0
2009-11-24 17:25:00,1.67375,1.6739,1.67345,1.67365,285200000.0
2009-11-24 17:26:00,1.67365,1.67385,1.67345,1.67345,214000000.0
2009-11-24 17:27:00,1.67345,1.67385,1.6734,1.6734,269900000.0
2009-11-24 17:28:00,1.6734,1.67345,1.67315,1.6732,202000000.0
2009-11-24 17:29:00,1.67325,1.67335,1.67295,1.67335,159900000.0
2009-11-24 17:30:00,1.67335,1.6734,1.6729,1.6733,202800000.0
2009-11-24 17:31:00,1.6733,1.6736,1.67315,1.67355,210200000.0
2009-11-24 17:32:00,1.6735,1.6738,1.67345,1.6737,265800000.0
2009-11-24 17:33:00,1.6737,1.6739,1.67345,1.6739,214600000.0
2009-11-24 17:34:00,1.67385,1.67385,1.6735,1.67365,154300000.0
2009-11-24 17:35:00,1.67365,1.674,1.6733,1.6739,281100000.0
2009-11-24 17:36:00,1.67395,1.67405,1.67375,1.67395,221000000.0
2009-11-24 17:37:00,1.6739,1.674,1.6736,1.6736,183200000.0
2009-11-24 17:38:00,1.67355,1.67365,1.67325,1.6734,223300000.0
2009-11-24 17:39:00,1.67345,1.6737,1.67325,1.6736,271600000.0
2009-11-24 17:40:00,1.6737,1.67375,1.6731,1.6732,174500000.0
2009-11-24 17:41:00,1.6732,1.6735,1.67305,1.67315,266500000.0
2009-11-24 17:42:00,1.67315,1.67325,1.673,1.6732,211400000.0
2009-11-24 17:43:00,1.6732,1.6733,1.673,1.6731,213300000.0
2009-11-24 17:44:00,1.6731,1.67335,1.6729,1.6732,252400000.0
2009-11-24 17:45:00,1.6732,1.6734,1.6728,1.67325,252000000.0
2009-11-24 17:46:00,1.67325,1.67345,1.67305,1.6731,241800000.0
2009-11-24 17:47:00,1.67315,1.6733,1.67305,1.67315,167900000.0
2009-11-24 17:48:00,1.67315,1.67385,1.6729,1.6736,259400000.0
2009-11-24 17:49:00,1.67365,1.6737,1.67335,1.6735,333200000.0
2009-11-24 17:50:00,1.67355,1.6739,1.6735,1.6739,219100000.0
2009-11-24 17:51:00,1.6738,1.6739,1.6734,1.67365,266200000.0
2009-11-24 17:52:00,1.67365,1.674,1.6734,1.67375,173100000.0
2009-11-24 17:53:00,1.6737,1.6746,1.67315,1.6733,311400000.0
2009-11-24 17:54:00,1.6733,1.67565,1.6733,1.67505,290100000.0
2009-11-24 17:55:00,1.67505,1.67595,1.67495,1.67565,239600000.0
2009-11-24 17:56:00,1.67575,1.67575,1.67515,1.67535,354500000.0
2009-11-24 17:57:00,1.6754,1.6756,1.67505,1.67555,218200000.0
2009-11-24 17:58:00,1.67555,1.67595,1.6755,1.67555,250400000.0
2009-11-24 17:59:00,1.67555,1.67725,1.67555,1.67705,245400000.0
2009-11-24 18:00:00,1.6771,1.67745,1.67665,1.67685,263300000.0
2009-11-24 18:01:00,1.67685,1.67705,1.67655,1.67685,204600000.0
2009-11-24 18:02:00,1.67685,1.6769,1.67655,1.67665,203500000.0
2009-11-24 18:03:00,1.6766,1.6767,1.67615,1.67615,197000000.0
2009-11-24 18:04:00,1.67615,1.6769,1.6761,1.67675,236800000.0
2009-11-24 18:05:00,1.6767,1.6775,1.67665,1.6775,224700000.0
2009-11-24 18:06:00,1.6775,1.67755,1.6772,1.67735,265700000.0
2009-11-24 18:07:00,1.67735,1.6775,1.67725,1.67735,222900000.0
2009-11-24 18:08:00,1.67735,1.6777,1.67715,1.6777,234900000.0
2009-11-24 18:09:00,1.6777,1.678,1.67755,1.6777,247000000.0
2009-11-24 18:10:00,1.67775,1.678,1.6777,1.6778,192800000.0
2009-11-24 18:11:00,1.67775,1.67805,1.67775,1.6778,203000000.0
2009-11-24 18:12:00,1.67775,1.6778,1.67725,1.6773,151600000.0
2009-11-24 18:13:00,1.67725,1.6774,1.67715,1.6772,105300000.0
2009-11-24 18:14:00,1.67725,1.67735,1.677,1.67715,158600000.0
2009-11-24 18:15:00,1.67715,1.67805,1.67695,1.67805,172600000.0
2009-11-24 18:16:00,1.67805,1.67825,1.6772,1.67745,211700000.0
2009-11-24 18:17:00,1.6775,1.678,1.6774,1.6777,192300000.0
2009-11-24 18:18:00,1.6777,1.6778,1.6775,1.6777,256400000.0
2009-11-24 18:19:00,1.67745,1.6778,1.67715,1.6777,256000000.0
2009-11-24 18:20:00,1.67765,1.67765,1.67715,1.6772,266300000.0
2009-11-24 18:21:00,1.67715,1.6772,1.67675,1.6769,265100000.0
2009-11-24 18:22:00,1.6769,1.67715,1.67675,1.6769,195500000.0
2009-11-24 18:23:00,1.67695,1.6771,1.67665,1.67695,224200000.0
2009-11-24 18:24:00,1.67695,1.67715,1.67685,1.6769,235900000.0
2009-11-24 18:25:00,1.67695,1.6772,1.67675,1.67715,160000000.0
2009-11-24 18:26:00,1.6771,1.6772,1.6768,1.6769,192000000.0
2009-11-24 18:27:00,1.67685,1.67705,1.67675,1.6768,147500000.0
2009-11-24 18:28:00,1.6768,1.67685,1.67655,1.6767,173100000.0
2009-11-24 18:29:00,1.67675,1.67675,1.67655,1.67665,112800000.0
2009-11-24 18:30:00,1.67665,1.677,1.6766,1.6767,205000000.0
2009-11-24 18:31:00,1.67675,1.6769,1.67665,1.6767,107500000.0
2009-11-24 18:32:00,1.6767,1.67695,1.67665,1.6768,176300000.0
2009-11-24 18:33:00,1.67685,1.67715,1.67685,1.6771,153500000.0
2009-11-24 18:34:00,1.67705,1.6772,1.6769,1.67715,121600000.0
2009-11-24 18:35:00,1.67715,1.67715,1.6769,1.67695,117700000.0
2009-11-24 18:36:00,1.67695,1.67725,1.6769,1.67715,112200000.0
2009-11-24 18:37:00,1.67715,1.6776,1.67695,1.6776,168500000.0
2009-11-24 18:38:00,1.67765,1.67775,1.67745,1.67765,147600000.0
2009-11-24 18:39:00,1.67765,1.67765,1.67745,1.67765,116700000.0
2009-11-24 18:40:00,1.6777,1.6777,1.6773,1.6774,169100000.0
2009-11-24 18:41:00,1.67735,1.67755,1.6773,1.67755,106700000.0
2009-11-24 18:42:00,1.67745,1.6776,1.6774,1.67755,76000000.0
2009-11-24 18:43:00,1.6775,1.6776,1.6773,1.6774,37900000.0
2009-11-24 18:44:00,1.67745,1.6776,1.67715,1.6772,85400000.0
2009-11-24 18:45:00,1.6772,1.67745,1.67625,1.6766,124900000.0
2009-11-24 18:46:00,1.6766,1.67675,1.6764,1.6764,142900000.0
2009-11-24 18:47:00,1.6764,1.6764,1.67605,1.6761,99800000.0
2009-11-24 18:48:00,1.67615,1.6765,1.676,1.67645,159300000.0
2009-11-24 18:49:00,1.67645,1.67675,1.6762,1.67665,122800000.0
2009-11-24 18:50:00,1.6767,1.67685,1.67655,1.67675,109100000.0
2009-11-24 18:51:00,1.6768,1.6768,1.6765,1.67655,114100000.0
2009-11-24 18:52:00,1.67655,1.6773,1.67645,1.6772,141500000.0
2009-11-24 18:53:00,1.67715,1.67725,1.677,1.6771,91000000.0
2009-11-24 18:54:00,1.67705,1.6773,1.67705,1.67705,83700000.0
2009-11-24 18:55:00,1.6771,1.6773,1.67695,1.67695,91600000.0
2009-11-24 18:56:00,1.677,1.6772,1.67695,1.67715,96200000.0
2009-11-24 18:57:00,1.6772,1.6772,1.6769,1.6769,95000000.0
2009-11-24 18:58:00,1.67695,1.67715,1.6767,1.67685,67600000.0
2009-11-24 18:59:00,1.6768,1.67695,1.6764,1.6768,145800000.0
2009-11-24 19:00:00,1.67675,1.67675,1.6764,1.6765,139300000.0
2009-11-24 19:01:00,1.6765,1.6768,1.67635,1.6768,114000000.0
2009-11-24 19:02:00,1.67675,1.67705,1.67655,1.67695,143100000.0
2009-11-24 19:03:00,1.67695,1.677,1.67685,1.6769,176500000.0
2009-11-24 19:04:00,1.67695,1.677,1.6762,1.67675,163000000.0
2009-11-24 19:05:00,1.6768,1.6768,1.6766,1.6767,98500000.0
2009-11-24 19:06:00,1.67665,1.6768,1.6766,1.6766,67400000.0
2009-11-24 19:07:00,1.6766,1.67685,1.67655,1.6768,68900000.0
2009-11-24 19:08:00,1.6767,1.67685,1.6763,1.6766,179600000.0
2009-11-24 19:09:00,1.6766,1.67665,1.67635,1.67635,143900000.0
2009-11-24 19:10:00,1.67635,1.6767,1.6763,1.6766,247800000.0
2009-11-24 19:11:00,1.6766,1.6767,1.67615,1.67625,162600000.0
2009-11-24 19:12:00,1.6764,1.67705,1.6764,1.6769,154300000.0
2009-11-24 19:13:00,1.6769,1.67715,1.6768,1.677,118600000.0
2009-11-24 19:14:00,1.67705,1.67705,1.6765,1.67675,148200000.0
2009-11-24 19:15:00,1.6768,1.6769,1.6767,1.67685,83300000.0
2009-11-24 19:16:00,1.67685,1.6769,1.67665,1.67685,175800000.0
2009-11-24 19:17:00,1.6769,1.67695,1.67675,1.67685,125800000.0
2009-11-24 19:18:00,1.67685,1.6769,1.67615,1.67615,136200000.0
2009-11-24 19:19:00,1.6762,1.6765,1.67615,1.6762,276300000.0
2009-11-24 19:20:00,1.6762,1.6763,1.676,1.67625,166000000.0
2009-11-24 19:21:00,1.67625,1.6764,1.6761,1.6761,112200000.0
2009-11-24 19:22:00,1.6761,1.6764,1.67605,1.6762,165700000.0
2009-11-24 19:23:00,1.6762,1.6764,1.67615,1.6762,113600000.0
2009-11-24 19:24:00,1.6762,1.6763,1.67575,1.6758,159000000.0
2009-11-24 19:25:00,1.6758,1.6759,1.6756,1.67565,132600000.0
2009-11-24 19:26:00,1.6757,1.67575,1.67555,1.67575,66200000.0
2009-11-24 19:27:00,1.67575,1.67585,1.6757,1.67585,48700000.0
2009-11-24 19:28:00,1.6759,1.676,1.6757,1.67595,120500000.0
2009-11-24 19:29:00,1.676,1.67615,1.6758,1.67615,134100000.0
2009-11-24 19:30:00,1.67615,1.6762,1.67555,1.67575,111500000.0
2009-11-24 19:31:00,1.67575,1.676,1.6746,1.67475,206800000.0
2009-11-24 19:32:00,1.67475,1.67505,1.67475,1.67495,195200000.0
2009-11-24 19:33:00,1.67485,1.67485,1.6743,1.67445,95100000.0
2009-11-24 19:34:00,1.67445,1.67465,1.6742,1.6745,371200000.0
2009-11-24 19:35:00,1.67455,1.67495,1.6743,1.67465,315200000.0
2009-11-24 19:36:00,1.67465,1.67475,1.6744,1.6746,113500000.0
2009-11-24 19:37:00,1.6745,1.67455,1.6743,1.67445,140900000.0
2009-11-24 19:38:00,1.6744,1.67445,1.67425,1.67425,69500000.0
2009-11-24 19:39:00,1.67425,1.6746,1.6742,1.6743,83000000.0
2009-11-24 19:40:00,1.6743,1.6744,1.6739,1.6739,83400000.0
2009-11-24 19:41:00,1.6739,1.67415,1.67385,1.67415,97400000.0
2009-11-24 19:42:00,1.6741,1.67415,1.67395,1.67395,74300000.0
2009-11-24 19:43:00,1.67395,1.67415,1.67375,1.67375,114300000.0
2009-11-24 19:44:00,1.67385,1.674,1.67375,1.67385,89000000.0
2009-11-24 19:45:00,1.67385,1.67405,1.67385,1.6739,80100000.0
2009-11-24 19:46:00,1.6739,1.67395,1.6738,1.6739,64800000.0
2009-11-24 19:47:00,1.67385,1.67395,1.67365,1.6738,55300000.0
2009-11-24 19:48:00,1.67375,1.6738,1.67365,1.6738,85900000.0
2009-11-24 19:49:00,1.67385,1.67385,1.6736,1.6738,63500000.0
2009-11-24 19:50:00,1.6738,1.674,1.6737,1.67385,56200000.0
2009-11-24 19:51:00,1.67385,1.67395,1.67365,1.6737,66000000.0
2009-11-24 19:52:00,1.67365,1.6738,1.6736,1.67375,97900000.0
2009-11-24 19:53:00,1.6738,1.6739,1.6737,1.67385,78900000.0
2009-11-24 19:54:00,1.67385,1.67385,1.67365,1.67385,109300000.0
2009-11-24 19:55:00,1.6739,1.67395,1.67385,1.67385,45400000.0
2009-11-24 19:56:00,1.67385,1.67395,1.6736,1.67385,116200000.0
2009-11-24 19:57:00,1.67375,1.67415,1.6737,1.67415,88100000.0
2009-11-24 19:58:00,1.67415,1.67435,1.6741,1.67435,110100000.0
2009-11-24 19:59:00,1.67435,1.6745,1.67415,1.6745,103900000.0
2009-11-24 20:00:00,1.6745,1.67465,1.6743,1.6744,70400000.0
2009-11-24 20:01:00,1.67445,1.67455,1.6741,1.6742,129600000.0
2009-11-24 20:02:00,1.6743,1.6744,1.6741,1.6741,116900000.0
2009-11-24 20:03:00,1.6741,1.67425,1.6741,1.67415,37000000.0
2009-11-24 20:04:00,1.67425,1.67445,1.6742,1.6744,130900000.0
2009-11-24 20:05:00,1.6744,1.6744,1.67395,1.67415,97100000.0
2009-11-24 20:06:00,1.67415,1.67415,1.67375,1.67385,106600000.0
2009-11-24 20:07:00,1.67385,1.67395,1.6737,1.6738,70700000.0
2009-11-24 20:08:00,1.6738,1.67415,1.67365,1.67395,112200000.0
2009-11-24 20:09:00,1.67395,1.6741,1.67385,1.67405,94400000.0
2009-11-24 20:10:00,1.67405,1.67415,1.67395,1.67395,88400000.0
2009-11-24 20:11:00,1.674,1.67405,1.6737,1.6738,111000000.0
2009-11-24 20:12:00,1.67385,1.6739,1.6736,1.67385,198300000.0
2009-11-24 20:13:00,1.6738,1.674,1.6735,1.6735,165000000.0
2009-11-24 20:14:00,1.6735,1.6736,1.67315,1.67335,126400000.0
2009-11-24 20:15:00,1.67335,1.6734,1.6729,1.67305,109800000.0
2009-11-24 20:16:00,1.67305,1.6731,1.6728,1.6728,149800000.0
2009-11-24 20:17:00,1.6728,1.67295,1.67265,1.6729,158600000.0
2009-11-24 20:18:00,1.6729,1.67325,1.6728,1.6731,108400000.0
2009-11-24 20:19:00,1.67315,1.67315,1.6729,1.67295,172200000.0
2009-11-24 20:20:00,1.67295,1.673,1.6728,1.6728,101700000.0
2009-11-24 20:21:00,1.6728,1.67325,1.6728,1.67295,152000000.0
2009-11-24 20:22:00,1.67295,1.67305,1.6727,1.673,113700000.0
2009-11-24 20:23:00,1.673,1.67305,1.67285,1.67285,139900000.0
2009-11-24 20:24:00,1.67285,1.6729,1.67275,1.67275,94900000.0
2009-11-24 20:25:00,1.6728,1.673,1.6727,1.6729,187900000.0
2009-11-24 20:26:00,1.67285,1.6735,1.67285,1.6735,126800000.0
2009-11-24 20:27:00,1.6735,1.67355,1.6734,1.6735,108100000.0
2009-11-24 20:28:00,1.67345,1.6735,1.67335,1.6735,44400000.0
2009-11-24 20:29:00,1.6735,1.67365,1.6735,1.67365,42900000.0
2009-11-24 20:30:00,1.67365,1.6739,1.67365,1.6739,50100000.0
2009-11-24 20:31:00,1.67385,1.6743,1.67375,1.67385,159800000.0
2009-11-24 20:32:00,1.67385,1.674,1.67355,1.67375,112300000.0
2009-11-24 20:33:00,1.67375,1.67375,1.6731,1.6731,133100000.0
2009-11-24 20:34:00,1.67305,1.67315,1.67285,1.6729,157900000.0
2009-11-24 20:35:00,1.6729,1.673,1.67265,1.67265,98900000.0
2009-11-24 20:36:00,1.67265,1.67305,1.6726,1.67295,112100000.0
2009-11-24 20:37:00,1.67295,1.67315,1.6729,1.6731,61200000.0
2009-11-24 20:38:00,1.67315,1.6732,1.673,1.6731,27000000.0
2009-11-24 20:39:00,1.67305,1.67305,1.673,1.673,33700000.0
2009-11-24 20:40:00,1.67295,1.67315,1.67295,1.67295,64300000.0
2009-11-24 20:41:00,1.67295,1.67295,1.6728,1.67285,75400000.0
2009-11-24 20:42:00,1.6729,1.6729,1.6726,1.6728,166100000.0
2009-11-24 20:43:00,1.6728,1.67295,1.67275,1.67275,144400000.0
2009-11-24 20:44:00,1.6728,1.6731,1.6728,1.6731,79200000.0
2009-11-24 20:45:00,1.6731,1.67315,1.67275,1.6729,110600000.0
2009-11-24 20:46:00,1.67295,1.673,1.6728,1.6728,74100000.0
2009-11-24 20:47:00,1.6728,1.6728,1.6725,1.67255,54700000.0
2009-11-24 20:48:00,1.67255,1.67275,1.67255,1.67265,61000000.0
2009-11-24 20:49:00,1.67275,1.67305,1.67275,1.67295,33000000.0
2009-11-24 20:50:00,1.67295,1.673,1.67295,1.673,12900000.0
2009-11-24 20:51:00,1.67305,1.6731,1.67305,1.6731,30200000.0
2009-11-24 20:52:00,1.6731,1.6731,1.67285,1.67295,110300000.0
2009-11-24 20:53:00,1.67295,1.67305,1.6728,1.673,51300000.0
2009-11-24 20:54:00,1.673,1.6732,1.673,1.6732,104400000.0
2009-11-24 20:55:00,1.6732,1.67325,1.6731,1.6731,87500000.0
2009-11-24 20:56:00,1.6731,1.6733,1.67295,1.673,141300000.0
2009-11-24 20:57:00,1.673,1.67315,1.6729,1.673,91600000.0
2009-11-24 20:58:00,1.673,1.6732,1.673,1.67305,24000000.0
2009-11-24 20:59:00,1.6731,1.6733,1.6728,1.673,126300000.0
2009-11-24 21:00:00,1.67295,1.67335,1.67235,1.67285,237800000.0
2009-11-24 21:01:00,1.6727,1.67285,1.6723,1.67245,171200000.0
2009-11-24 21:02:00,1.6725,1.6729,1.67225,1.67245,171000000.0
2009-11-24 21:03:00,1.67245,1.67265,1.6724,1.67265,131400000.0
2009-11-24 21:04:00,1.67265,1.67285,1.6725,1.67275,100100000.0
2009-11-24 21:05:00,1.6727,1.67315,1.67255,1.6731,137200000.0
2009-11-24 21:06:00,1.6732,1.67325,1.67275,1.67315,96400000.0
2009-11-24 21:07:00,1.6731,1.67315,1.6727,1.67285,168100000.0
2009-11-24 21:08:00,1.67285,1.67315,1.6726,1.6729,196800000.0
2009-11-24 21:09:00,1.67295,1.67325,1.6726,1.67305,186900000.0
2009-11-24 21:10:00,1.6731,1.6731,1.6727,1.6728,93200000.0
2009-11-24 21:11:00,1.67285,1.67295,1.67235,1.6724,155500000.0
2009-11-24 21:12:00,1.6724,1.6725,1.67215,1.67215,279100000.0
2009-11-24 21:13:00,1.6722,1.6725,1.672,1.6723,229700000.0
2009-11-24 21:14:00,1.67235,1.6724,1.67215,1.67225,83800000.0
2009-11-24 21:15:00,1.67225,1.67235,1.67195,1.67195,144300000.0
2009-11-24 21:16:00,1.67205,1.6721,1.67195,1.67195,70300000.0
2009-11-24 21:17:00,1.67215,1.67225,1.6718,1.672,103200000.0
2009-11-24 21:18:00,1.67195,1.67225,1.6719,1.67225,101000000.0
2009-11-24 21:19:00,1.67225,1.67225,1.672,1.6722,44600000.0
2009-11-24 21:20:00,1.6722,1.67245,1.6721,1.67215,103000000.0
2009-11-24 21:21:00,1.6721,1.67245,1.6721,1.67215,115900000.0
2009-11-24 21:22:00,1.67215,1.6724,1.67185,1.67225,106700000.0
2009-11-24 21:23:00,1.6723,1.6723,1.672,1.672,75900000.0
2009-11-24 21:24:00,1.67195,1.67225,1.6719,1.67225,115400000.0
2009-11-24 21:25:00,1.6722,1.6724,1.672,1.67205,82000000.0
2009-11-24 21:26:00,1.67205,1.67205,1.6717,1.672,67600000.0
2009-11-24 21:27:00,1.67195,1.6723,1.6719,1.67225,91400000.0
2009-11-24 21:28:00,1.67225,1.67225,1.6721,1.67225,23800000.0
2009-11-24 21:29:00,1.67225,1.67225,1.6721,1.6721,28000000.0
2009-11-24 21:30:00,1.6722,1.6723,1.672,1.67225,53600000.0
2009-11-24 21:31:00,1.67225,1.67245,1.67215,1.67245,75600000.0
2009-11-24 21:32:00,1.67245,1.67245,1.67215,1.6724,127800000.0
2009-11-24 21:33:00,1.67235,1.6724,1.67205,1.6722,52000000.0
2009-11-24 21:34:00,1.6722,1.67225,1.6719,1.672,75600000.0
2009-11-24 21:35:00,1.67195,1.6721,1.6719,1.672,45600000.0
2009-11-24 21:36:00,1.672,1.672,1.67175,1.67175,86400000.0
2009-11-24 21:37:00,1.6718,1.67205,1.6717,1.6717,127500000.0
2009-11-24 21:38:00,1.6717,1.67215,1.6717,1.67205,110700000.0
2009-11-24 21:39:00,1.67205,1.67255,1.67205,1.6723,115000000.0
2009-11-24 21:40:00,1.6723,1.6724,1.67215,1.67215,55300000.0
2009-11-24 21:41:00,1.67205,1.6723,1.6718,1.67195,100500000.0
2009-11-24 21:42:00,1.67185,1.6724,1.6718,1.67235,229400000.0
2009-11-24 21:43:00,1.6724,1.67325,1.6724,1.67265,157200000.0
2009-11-24 21:44:00,1.6726,1.6727,1.67195,1.67205,157700000.0
2009-11-24 21:45:00,1.6721,1.6726,1.6721,1.6724,148600000.0
2009-11-24 21:46:00,1.67245,1.6725,1.6723,1.67245,115300000.0
2009-11-24 21:47:00,1.67245,1.6726,1.67225,1.67235,93900000.0
2009-11-24 21:48:00,1.67235,1.6724,1.67215,1.67225,54000000.0
2009-11-24 21:49:00,1.67225,1.6724,1.6722,1.6723,172100000.0
2009-11-24 21:50:00,1.6723,1.6726,1.6723,1.6723,76900000.0
2009-11-24 21:51:00,1.6723,1.6724,1.6721,1.67235,126900000.0
2009-11-24 21:52:00,1.67235,1.6725,1.6723,1.6724,95600000.0
2009-11-24 21:53:00,1.6724,1.67245,1.6722,1.6722,57400000.0
2009-11-24 21:54:00,1.67225,1.67245,1.67215,1.67235,55100000.0
2009-11-24 21:55:00,1.67235,1.67245,1.67225,1.6724,41800000.0
2009-11-24 21:56:00,1.6724,1.67245,1.6724,1.67245,28100000.0
2009-11-24 21:57:00,1.6724,1.67265,1.67235,1.67265,76900000.0
2009-11-24 21:58:00,1.67265,1.6728,1.6726,1.6728,69400000.0
2009-11-24 21:59:00,1.67275,1.6728,1.6726,1.67265,66000000.0
2009-11-24 22:00:00,1.6726,1.67285,1.6726,1.6727,87000000.0
2009-11-24 22:01:00,1.67265,1.6727,1.67235,1.6724,75400000.0
2009-11-24 22:02:00,1.6724,1.6725,1.67235,1.6725,45900000.0
2009-11-24 22:03:00,1.67245,1.67255,1.6723,1.6724,57500000.0
2009-11-24 22:04:00,1.6724,1.6725,1.6723,1.67245,57600000.0
2009-11-24 22:05:00,1.6725,1.6726,1.6724,1.6726,91800000.0
2009-11-24 22:06:00,1.67255,1.6726,1.6725,1.67255,37500000.0
2009-11-24 22:07:00,1.67255,1.67265,1.67245,1.6726,57400000.0
2009-11-24 22:08:00,1.67255,1.6727,1.67245,1.67255,59100000.0
2009-11-24 22:09:00,1.6726,1.67285,1.67255,1.6726,65000000.0
2009-11-24 22:10:00,1.67255,1.67275,1.67255,1.6726,71200000.0
2009-11-24 22:11:00,1.67255,1.67275,1.67255,1.67275,63100000.0
2009-11-24 22:12:00,1.67275,1.67285,1.6727,1.67275,136500000.0
2009-11-24 22:13:00,1.67275,1.67285,1.6727,1.67275,75300000.0
2009-11-24 22:14:00,1.6728,1.6729,1.67265,1.67265,81100000.0
2009-11-24 22:15:00,1.67265,1.6728,1.67255,1.67265,76400000.0
2009-11-24 22:16:00,1.6726,1.6727,1.67245,1.6726,58200000.0
2009-11-24 22:17:00,1.67265,1.6727,1.6725,1.67265,114100000.0
2009-11-24 22:18:00,1.67265,1.6727,1.6725,1.67255,95000000.0
2009-11-24 22:19:00,1.6726,1.6727,1.6725,1.6726,55200000.0
2009-11-24 22:20:00,1.67255,1.67295,1.67255,1.6729,32900000.0
2009-11-24 22:21:00,1.67295,1.67295,1.6728,1.6728,23000000.0
2009-11-24 22:22:00,1.67285,1.67285,1.67265,1.67265,30500000.0
2009-11-24 22:23:00,1.67265,1.67275,1.67265,1.67275,22000000.0
2009-11-24 22:24:00,1.6727,1.6727,1.67265,1.67265,4000000.0
2009-11-24 22:25:00,1.6726,1.67265,1.67245,1.6726,59000000.0
2009-11-24 22:26:00,1.6726,1.6726,1.6725,1.67255,33000000.0
2009-11-24 22:27:00,1.67255,1.67265,1.67255,1.6726,23800000.0
2009-11-24 22:28:00,1.67255,1.6726,1.67215,1.6725,105500000.0
2009-11-24 22:29:00,1.67255,1.6727,1.67255,1.67265,84000000.0
2009-11-24 22:30:00,1.67265,1.67275,1.67255,1.67275,90200000.0
2009-11-24 22:31:00,1.67275,1.67285,1.67245,1.67245,32800000.0
2009-11-24 22:32:00,1.6724,1.67265,1.6724,1.6726,59200000.0
2009-11-24 22:33:00,1.67255,1.6726,1.6724,1.6725,231400000.0
2009-11-24 22:34:00,1.6725,1.6727,1.67245,1.6726,93600000.0
2009-11-24 22:35:00,1.67255,1.67275,1.6724,1.67265,58700000.0
2009-11-24 22:36:00,1.67265,1.67265,1.6724,1.67245,46600000.0
2009-11-24 22:37:00,1.6725,1.67265,1.6724,1.6725,90200000.0
2009-11-24 22:38:00,1.6725,1.67265,1.6725,1.6726,66700000.0
2009-11-24 22:39:00,1.67255,1.67265,1.67245,1.6725,91700000.0
2009-11-24 22:40:00,1.67245,1.6725,1.67215,1.67225,94800000.0
2009-11-24 22:41:00,1.6724,1.67255,1.6723,1.67235,210000000.0
2009-11-24 22:42:00,1.67235,1.67255,1.6723,1.6725,209500000.0
2009-11-24 22:43:00,1.67255,1.6727,1.6724,1.67255,52800000.0
2009-11-24 22:44:00,1.6725,1.6726,1.6724,1.6724,75000000.0
2009-11-24 22:45:00,1.6724,1.6724,1.6723,1.67235,22400000.0
2009-11-24 22:46:00,1.67235,1.6724,1.6723,1.6723,9800000.0
2009-11-24 22:47:00,1.67235,1.67265,1.67235,1.6726,34200000.0
2009-11-24 22:48:00,1.67265,1.67265,1.67235,1.67235,34600000.0
2009-11-24 22:49:00,1.67235,1.67235,1.6723,1.67235,22400000.0
2009-11-24 22:50:00,1.67225,1.6724,1.6721,1.67235,60900000.0
2009-11-24 22:51:00,1.67235,1.6724,1.6722,1.67235,81800000.0
2009-11-24 22:52:00,1.67235,1.6727,1.67235,1.6724,172100000.0
2009-11-24 22:53:00,1.67245,1.67255,1.67225,1.6724,163400000.0
2009-11-24 22:54:00,1.67245,1.6725,1.67235,1.6724,92000000.0
2009-11-24 22:55:00,1.6724,1.6725,1.6722,1.6722,137200000.0
2009-11-24 22:56:00,1.6722,1.67225,1.67215,1.6722,43800000.0
2009-11-24 22:57:00,1.67215,1.67225,1.6721,1.6722,86200000.0
2009-11-24 22:58:00,1.6722,1.6724,1.6721,1.67225,140900000.0
2009-11-24 22:59:00,1.67225,1.67235,1.6721,1.6723,98200000.0
2009-11-24 23:00:00,1.67225,1.67235,1.67215,1.6722,79800000.0
2009-11-24 23:01:00,1.6722,1.67235,1.6722,1.67225,55900000.0
2009-11-24 23:02:00,1.67245,1.67245,1.67225,1.67245,43400000.0
2009-11-24 23:03:00,1.67245,1.67245,1.6723,1.6724,27500000.0
2009-11-24 23:04:00,1.67235,1.67245,1.67225,1.67225,26100000.0
2009-11-24 23:05:00,1.67225,1.6724,1.6722,1.6723,43200000.0
2009-11-24 23:06:00,1.6722,1.6723,1.6722,1.67225,31700000.0
2009-11-24 23:07:00,1.6722,1.6724,1.6722,1.67235,32000000.0
2009-11-24 23:08:00,1.67235,1.67235,1.6722,1.67225,17000000.0
2009-11-24 23:09:00,1.6723,1.6723,1.67225,1.67225,5000000.0
2009-11-24 23:10:00,1.67225,1.6724,1.6722,1.6724,31500000.0
2009-11-24 23:11:00,1.6724,1.6724,1.6723,1.6723,7000000.0
2009-11-24 23:12:00,1.6723,1.67245,1.67225,1.6723,42300000.0
2009-11-24 23:13:00,1.67235,1.67255,1.67235,1.6724,34100000.0
2009-11-24 23:14:00,1.67235,1.6724,1.67225,1.67225,30300000.0
2009-11-24 23:15:00,1.67225,1.67245,1.67225,1.67245,13500000.0
2009-11-24 23:16:00,1.67245,1.6725,1.67235,1.6724,25600000.0
2009-11-24 23:17:00,1.67245,1.67255,1.6724,1.67255,25700000.0
2009-11-24 23:18:00,1.67255,1.67255,1.67245,1.67255,28000000.0
2009-11-24 23:19:00,1.6725,1.67255,1.6725,1.6725,7000000.0
2009-11-24 23:20:00,1.67245,1.67255,1.6724,1.6725,25200000.0
2009-11-24 23:21:00,1.67245,1.6726,1.67245,1.67255,20000000.0
2009-11-24 23:22:00,1.67245,1.6726,1.6724,1.6725,48500000.0
2009-11-24 23:23:00,1.67245,1.67265,1.67235,1.67265,44100000.0
2009-11-24 23:24:00,1.67255,1.67275,1.67255,1.67275,20700000.0
2009-11-24 23:25:00,1.67275,1.67285,1.6727,1.67285,78200000.0
2009-11-24 23:26:00,1.67275,1.673,1.6727,1.67285,91100000.0
2009-11-24 23:27:00,1.67285,1.6729,1.67275,1.6728,59600000.0
2009-11-24 23:28:00,1.67275,1.6729,1.67275,1.6729,35300000.0
2009-11-24 23:29:00,1.67285,1.67305,1.67285,1.67285,43900000.0
2009-11-24 23:30:00,1.67285,1.67295,1.6728,1.67285,55800000.0
2009-11-24 23:31:00,1.67285,1.67285,1.67265,1.6727,46000000.0
2009-11-24 23:32:00,1.6727,1.67285,1.6726,1.67275,59500000.0
2009-11-24 23:33:00,1.67275,1.67285,1.67275,1.67275,35900000.0
2009-11-24 23:34:00,1.67275,1.67315,1.67275,1.67295,44500000.0
2009-11-24 23:35:00,1.67295,1.673,1.6729,1.67295,14400000.0
2009-11-24 23:36:00,1.67295,1.673,1.6729,1.6729,16000000.0
2009-11-24 23:37:00,1.67295,1.67295,1.6729,1.67295,18600000.0
2009-11-24 23:38:00,1.6729,1.67305,1.6729,1.67295,60800000.0
2009-11-24 23:39:00,1.67295,1.6732,1.67285,1.67295,69500000.0
2009-11-24 23:40:00,1.67295,1.6733,1.67285,1.67315,74200000.0
2009-11-24 23:41:00,1.67315,1.67315,1.6728,1.6731,43200000.0
2009-11-24 23:42:00,1.67315,1.6733,1.6731,1.67325,41400000.0
2009-11-24 23:43:00,1.67335,1.67335,1.67305,1.67325,68000000.0
2009-11-24 23:44:00,1.67325,1.67325,1.67295,1.673,48400000.0
2009-11-24 23:45:00,1.67305,1.6731,1.6729,1.6729,45600000.0
2009-11-24 23:46:00,1.67295,1.6731,1.67285,1.67305,59600000.0
2009-11-24 23:47:00,1.6732,1.6732,1.67305,1.6731,81300000.0
2009-11-24 23:48:00,1.6731,1.6731,1.67305,1.67305,54500000.0
2009-11-24 23:49:00,1.67305,1.67315,1.67305,1.6731,99800000.0
2009-11-24 23:50:00,1.67315,1.6733,1.67315,1.6732,58200000.0
2009-11-24 23:51:00,1.67315,1.6734,1.67305,1.6734,42200000.0
2009-11-24 23:52:00,1.6734,1.6734,1.67325,1.6733,26800000.0
2009-11-24 23:53:00,1.6733,1.6733,1.6731,1.6731,18600000.0
2009-11-24 23:54:00,1.6731,1.67315,1.67305,1.67315,25400000.0
2009-11-24 23:55:00,1.6732,1.67325,1.67305,1.67315,41400000.0
2009-11-24 23:56:00,1.67315,1.6733,1.67315,1.6733,55200000.0
2009-11-24 23:57:00,1.6732,1.67335,1.6732,1.6733,51400000.0
2009-11-24 23:58:00,1.67325,1.6733,1.6732,1.6732,38200000.0
2009-11-24 23:59:00,1.6732,1.67325,1.67275,1.67305,94800000.0
2009-11-25 00:00:00,1.673,1.67305,1.6722,1.67275,65200000.0
2009-11-25 00:01:00,1.67275,1.6728,1.6724,1.6726,39600000.0
2009-11-25 00:02:00,1.6726,1.67265,1.67235,1.67235,32000000.0
2009-11-25 00:03:00,1.6723,1.67245,1.6723,1.67245,43600000.0
2009-11-25 00:04:00,1.6726,1.67265,1.6723,1.6725,39000000.0
2009-11-25 00:05:00,1.6725,1.6727,1.67235,1.67255,34000000.0
2009-11-25 00:06:00,1.6725,1.6726,1.6725,1.67255,18000000.0
2009-11-25 00:07:00,1.6726,1.6726,1.67255,1.6726,14400000.0
2009-11-25 00:08:00,1.6726,1.67285,1.67245,1.67285,32600000.0
2009-11-25 00:09:00,1.67285,1.6729,1.6717,1.67205,57200000.0
2009-11-25 00:10:00,1.67215,1.67265,1.67195,1.67265,60400000.0
2009-11-25 00:11:00,1.67255,1.67275,1.6725,1.67265,44600000.0
2009-11-25 00:12:00,1.6726,1.6727,1.6725,1.6726,29800000.0
2009-11-25 00:13:00,1.6726,1.6727,1.67255,1.67265,21600000.0
2009-11-25 00:14:00,1.67265,1.67265,1.67245,1.6725,25000000.0
2009-11-25 00:15:00,1.6725,1.67255,1.6724,1.6725,22600000.0
2009-11-25 00:16:00,1.6725,1.6727,1.6725,1.67265,33400000.0
2009-11-25 00:17:00,1.67265,1.67265,1.67245,1.67255,39800000.0
2009-11-25 00:18:00,1.6726,1.6728,1.6725,1.6728,15600000.0
2009-11-25 00:19:00,1.67275,1.6728,1.67275,1.6728,3000000.0
2009-11-25 00:20:00,1.6728,1.6728,1.6727,1.67275,14600000.0
2009-11-25 00:21:00,1.67275,1.67275,1.6727,1.67275,8000000.0
2009-11-25 00:22:00,1.67275,1.67295,1.672,1.6727,28600000.0
2009-11-25 00:23:00,1.67265,1.67275,1.67245,1.6726,33400000.0
2009-11-25 00:24:00,1.6726,1.6727,1.67255,1.67265,37600000.0
2009-11-25 00:25:00,1.6727,1.67285,1.6726,1.67285,48800000.0
2009-11-25 00:26:00,1.67285,1.67285,1.6727,1.6727,34400000.0
2009-11-25 00:27:00,1.67265,1.67325,1.6726,1.6731,37400000.0
2009-11-25 00:28:00,1.6731,1.67325,1.67295,1.6731,30600000.0
2009-11-25 00:29:00,1.67315,1.67315,1.67275,1.6728,33000000.0
2009-11-25 00:30:00,1.67275,1.67315,1.67265,1.673,60600000.0
2009-11-25 00:31:00,1.673,1.673,1.6729,1.67295,3000000.0
2009-11-25 00:32:00,1.67295,1.673,1.6727,1.67275,21600000.0
2009-11-25 00:33:00,1.67275,1.67285,1.67275,1.67275,28600000.0
2009-11-25 00:34:00,1.67275,1.6729,1.67275,1.67285,29200000.0
2009-11-25 00:35:00,1.6728,1.67295,1.67265,1.67275,26200000.0
2009-11-25 00:36:00,1.67275,1.67295,1.67275,1.67295,16200000.0
2009-11-25 00:37:00,1.67295,1.67295,1.67295,1.67295,10200000.0
2009-11-25 00:38:00,1.67295,1.6734,1.67295,1.6734,39600000.0
2009-11-25 00:39:00,1.6734,1.6734,1.6723,1.6724,70800000.0
2009-11-25 00:40:00,1.67255,1.67265,1.67195,1.67255,64200000.0
2009-11-25 00:41:00,1.6726,1.6728,1.6721,1.6728,57400000.0
2009-11-25 00:42:00,1.67275,1.67295,1.67275,1.6729,6000000.0
2009-11-25 00:43:00,1.67275,1.673,1.67275,1.67295,11000000.0
2009-11-25 00:44:00,1.67295,1.67295,1.6728,1.6729,9000000.0
2009-11-25 00:45:00,1.67295,1.67305,1.67265,1.67305,25000000.0
2009-11-25 00:46:00,1.6731,1.6731,1.6729,1.67305,11000000.0
2009-11-25 00:47:00,1.67295,1.67305,1.6729,1.67305,8000000.0
2009-11-25 00:48:00,1.67295,1.67305,1.67285,1.673,14000000.0
2009-11-25 00:49:00,1.6729,1.6729,1.67285,1.6729,6000000.0
2009-11-25 00:50:00,1.67285,1.6729,1.67285,1.6729,6000000.0
2009-11-25 00:51:00,1.67285,1.6729,1.67285,1.6729,6000000.0
2009-11-25 00:52:00,1.67285,1.6729,1.67285,1.6729,6000000.0
2009-11-25 00:53:00,1.6729,1.6729,1.67275,1.6728,13700000.0
2009-11-25 00:54:00,1.6728,1.67295,1.6727,1.6728,26300000.0
2009-11-25 00:55:00,1.6728,1.6728,1.67275,1.6728,6500000.0
2009-11-25 00:56:00,1.6727,1.6728,1.6727,1.67275,6400000.0
2009-11-25 00:57:00,1.6728,1.67285,1.67275,1.67285,8300000.0
2009-11-25 00:58:00,1.67275,1.67285,1.6727,1.67285,12900000.0
2009-11-25 00:59:00,1.6728,1.6729,1.6728,1.6729,13000000.0
2009-11-25 01:00:00,1.6728,1.673,1.6728,1.6729,31000000.0
2009-11-25 01:01:00,1.67295,1.67295,1.6727,1.67275,33100000.0
2009-11-25 01:02:00,1.6728,1.673,1.6724,1.67255,45500000.0
2009-11-25 01:03:00,1.6725,1.67255,1.6725,1.6725,7000000.0
2009-11-25 01:04:00,1.67255,1.67255,1.67245,1.67245,10000000.0
2009-11-25 01:05:00,1.6725,1.67255,1.6724,1.67255,59300000.0
2009-11-25 01:06:00,1.67255,1.67255,1.67225,1.6723,47100000.0
2009-11-25 01:07:00,1.67255,1.67285,1.67255,1.6727,70300000.0
2009-11-25 01:08:00,1.6727,1.6728,1.6727,1.67275,17000000.0
2009-11-25 01:09:00,1.6727,1.6728,1.6727,1.6728,27300000.0
2009-11-25 01:10:00,1.67275,1.6728,1.6727,1.67275,21200000.0
2009-11-25 01:11:00,1.6728,1.67285,1.6727,1.6728,54400000.0
2009-11-25 01:12:00,1.67285,1.6731,1.6728,1.6731,24500000.0
2009-11-25 01:13:00,1.67315,1.67315,1.673,1.673,14000000.0
2009-11-25 01:14:00,1.67305,1.6732,1.673,1.6731,37700000.0
2009-11-25 01:15:00,1.67315,1.67325,1.6731,1.6732,23200000.0
2009-11-25 01:16:00,1.67315,1.67335,1.67315,1.6732,34100000.0
2009-11-25 01:17:00,1.67325,1.67325,1.67315,1.67315,14500000.0
2009-11-25 01:18:00,1.6732,1.67325,1.67315,1.67315,43800000.0
2009-11-25 01:19:00,1.6732,1.6734,1.67315,1.6733,42600000.0
2009-11-25 01:20:00,1.6733,1.67345,1.6733,1.6734,43100000.0
2009-11-25 01:21:00,1.6734,1.67375,1.6734,1.67355,47600000.0
2009-11-25 01:22:00,1.6736,1.67375,1.67335,1.67335,70800000.0
2009-11-25 01:23:00,1.6733,1.6738,1.6733,1.6737,27500000.0
2009-11-25 01:24:00,1.6737,1.6738,1.6735,1.6736,28000000.0
2009-11-25 01:25:00,1.6735,1.67365,1.6735,1.6736,13000000.0
2009-11-25 01:26:00,1.67365,1.6737,1.6736,1.67365,16000000.0
2009-11-25 01:27:00,1.6736,1.6737,1.67355,1.6736,16000000.0
2009-11-25 01:28:00,1.6737,1.6737,1.67355,1.67365,24000000.0
2009-11-25 01:29:00,1.67375,1.67385,1.67365,1.67375,24000000.0
2009-11-25 01:30:00,1.6737,1.67375,1.6735,1.6736,51000000.0
2009-11-25 01:31:00,1.6736,1.6737,1.6736,1.67365,15000000.0
2009-11-25 01:32:00,1.6736,1.6737,1.67355,1.67365,10000000.0
2009-11-25 01:33:00,1.6736,1.6737,1.6735,1.6735,14000000.0
2009-11-25 01:34:00,1.6735,1.67355,1.67335,1.67345,16000000.0
2009-11-25 01:35:00,1.67335,1.6734,1.6728,1.67295,42000000.0
2009-11-25 01:36:00,1.6729,1.6732,1.67275,1.67315,83500000.0
2009-11-25 01:37:00,1.67315,1.6732,1.67295,1.67305,80800000.0
2009-11-25 01:38:00,1.67305,1.6731,1.67285,1.673,145200000.0
2009-11-25 01:39:00,1.67305,1.6731,1.67295,1.67295,100900000.0
2009-11-25 01:40:00,1.6728,1.67305,1.67275,1.67305,34000000.0
2009-11-25 01:41:00,1.67315,1.67315,1.673,1.6731,15800000.0
2009-11-25 01:42:00,1.67315,1.6733,1.67315,1.67325,22200000.0
2009-11-25 01:43:00,1.6733,1.67335,1.67325,1.67325,14300000.0
2009-11-25 01:44:00,1.6732,1.6733,1.6731,1.67325,24800000.0
2009-11-25 01:45:00,1.67325,1.6733,1.6732,1.6732,20000000.0
2009-11-25 01:46:00,1.67325,1.6733,1.6732,1.67325,12500000.0
2009-11-25 01:47:00,1.67325,1.67325,1.673,1.6732,11200000.0
2009-11-25 01:48:00,1.6731,1.67315,1.67275,1.6729,60900000.0
2009-11-25 01:49:00,1.6729,1.6729,1.6727,1.6727,59000000.0
2009-11-25 01:50:00,1.6728,1.6728,1.6727,1.6728,21100000.0
2009-11-25 01:51:00,1.67275,1.67305,1.6727,1.67295,40300000.0
2009-11-25 01:52:00,1.6729,1.6729,1.67275,1.6728,9900000.0
2009-11-25 01:53:00,1.6728,1.67285,1.6727,1.67285,5500000.0
2009-11-25 01:54:00,1.6729,1.6729,1.6727,1.67275,18400000.0
2009-11-25 01:55:00,1.6727,1.67275,1.6727,1.67275,2000000.0
2009-11-25 01:56:00,1.6726,1.67275,1.6726,1.6726,24300000.0
2009-11-25 01:57:00,1.67265,1.67265,1.6726,1.6726,6500000.0
2009-11-25 01:58:00,1.67265,1.67265,1.67255,1.67255,33900000.0
2009-11-25 01:59:00,1.67245,1.67265,1.67225,1.6723,24000000.0
2009-11-25 02:00:00,1.67235,1.6726,1.6722,1.6726,52900000.0
2009-11-25 02:01:00,1.67265,1.6729,1.6726,1.6727,37600000.0
2009-11-25 02:02:00,1.67275,1.6728,1.6727,1.6727,29900000.0
2009-11-25 02:03:00,1.67275,1.67275,1.6727,1.67275,29200000.0
2009-11-25 02:04:00,1.67275,1.67285,1.67265,1.6727,57600000.0
2009-11-25 02:05:00,1.6726,1.67295,1.6726,1.67275,47500000.0
2009-11-25 02:06:00,1.6728,1.6731,1.6726,1.6731,34800000.0
2009-11-25 02:07:00,1.67305,1.6731,1.6729,1.67305,44700000.0
2009-11-25 02:08:00,1.67305,1.6735,1.67305,1.6733,84500000.0
2009-11-25 02:09:00,1.6733,1.6735,1.67315,1.67335,100700000.0
2009-11-25 02:10:00,1.67335,1.67385,1.67335,1.67375,70000000.0
2009-11-25 02:11:00,1.67375,1.67385,1.67355,1.67355,19700000.0
2009-11-25 02:12:00,1.6736,1.6737,1.67325,1.67365,66600000.0
2009-11-25 02:13:00,1.6737,1.6738,1.67325,1.67335,80700000.0
2009-11-25 02:14:00,1.67335,1.67355,1.6731,1.6731,74100000.0
2009-11-25 02:15:00,1.6731,1.6734,1.6731,1.67325,72700000.0
2009-11-25 02:16:00,1.67325,1.6741,1.6731,1.67375,136200000.0
2009-11-25 02:17:00,1.67375,1.67385,1.67355,1.6738,80900000.0
2009-11-25 02:18:00,1.6738,1.67405,1.6738,1.6739,48400000.0
2009-11-25 02:19:00,1.6739,1.67415,1.67385,1.67405,48100000.0
2009-11-25 02:20:00,1.6741,1.67425,1.67395,1.67405,92700000.0
2009-11-25 02:21:00,1.67395,1.67405,1.6736,1.6736,60000000.0
2009-11-25 02:22:00,1.6737,1.6739,1.6736,1.67375,64800000.0
2009-11-25 02:23:00,1.67375,1.674,1.67375,1.6739,44600000.0
2009-11-25 02:24:00,1.67385,1.6739,1.6737,1.67375,34000000.0
2009-11-25 02:25:00,1.67375,1.67385,1.6737,1.67385,33600000.0
2009-11-25 02:26:00,1.67375,1.67375,1.67345,1.67365,72200000.0
2009-11-25 02:27:00,1.6737,1.6738,1.6737,1.6738,27700000.0
2009-11-25 02:28:00,1.67365,1.6738,1.67355,1.67365,35000000.0
2009-11-25 02:29:00,1.6736,1.6738,1.67355,1.67375,22600000.0
2009-11-25 02:30:00,1.67375,1.6738,1.67335,1.6738,62600000.0
2009-11-25 02:31:00,1.6738,1.674,1.6738,1.674,19200000.0
2009-11-25 02:32:00,1.67395,1.67395,1.67375,1.6739,26000000.0
2009-11-25 02:33:00,1.67395,1.6741,1.6738,1.67385,50900000.0
2009-11-25 02:34:00,1.6738,1.67405,1.6738,1.674,54200000.0
2009-11-25 02:35:00,1.67405,1.67435,1.6739,1.67415,65900000.0
2009-11-25 02:36:00,1.67405,1.67415,1.6739,1.67395,61300000.0
2009-11-25 02:37:00,1.67405,1.67425,1.67385,1.67425,62400000.0
2009-11-25 02:38:00,1.67425,1.6743,1.67395,1.67425,63100000.0
2009-11-25 02:39:00,1.67415,1.67425,1.6741,1.6742,24300000.0
2009-11-25 02:40:00,1.67425,1.6744,1.6739,1.6739,75000000.0
2009-11-25 02:41:00,1.67385,1.6741,1.67385,1.67405,31500000.0
2009-11-25 02:42:00,1.6741,1.6742,1.6739,1.6739,30900000.0
2009-11-25 02:43:00,1.6739,1.67415,1.6739,1.674,47700000.0
2009-11-25 02:44:00,1.674,1.6744,1.6738,1.67435,74200000.0
2009-11-25 02:45:00,1.6744,1.6744,1.674,1.6741,86700000.0
2009-11-25 02:46:00,1.6741,1.6743,1.6741,1.6741,65200000.0
2009-11-25 02:47:00,1.6741,1.6743,1.67405,1.67425,107000000.0
2009-11-25 02:48:00,1.67425,1.6744,1.6742,1.67425,51300000.0
2009-11-25 02:49:00,1.67425,1.67435,1.67415,1.67415,51700000.0
2009-11-25 02:50:00,1.67415,1.6742,1.6739,1.6739,74300000.0
2009-11-25 02:51:00,1.67385,1.6739,1.67365,1.67375,53900000.0
2009-11-25 02:52:00,1.6738,1.67405,1.6738,1.6739,76100000.0
2009-11-25 02:53:00,1.6739,1.67405,1.6738,1.674,61700000.0
2009-11-25 02:54:00,1.674,1.6742,1.6736,1.67415,112600000.0
2009-11-25 02:55:00,1.6742,1.6743,1.67365,1.6742,125400000.0
2009-11-25 02:56:00,1.67425,1.6746,1.67405,1.67455,121900000.0
2009-11-25 02:57:00,1.67455,1.6746,1.6742,1.67425,66000000.0
2009-11-25 02:58:00,1.67425,1.6748,1.67425,1.67465,62700000.0
2009-11-25 02:59:00,1.67465,1.6748,1.6746,1.6746,39900000.0
2009-11-25 03:00:00,1.6746,1.6748,1.6742,1.6743,105900000.0
2009-11-25 03:01:00,1.67435,1.6746,1.6743,1.67455,47800000.0
2009-11-25 03:02:00,1.67455,1.67485,1.67445,1.67475,94400000.0
2009-11-25 03:03:00,1.67475,1.675,1.6747,1.67475,81100000.0
2009-11-25 03:04:00,1.6747,1.67485,1.67455,1.6748,43400000.0
2009-11-25 03:05:00,1.67475,1.6748,1.67455,1.67475,62400000.0
2009-11-25 03:06:00,1.67475,1.67475,1.6745,1.6745,27200000.0
2009-11-25 03:07:00,1.6745,1.67465,1.6745,1.67455,26900000.0
2009-11-25 03:08:00,1.67455,1.6747,1.67455,1.6747,36900000.0
2009-11-25 03:09:00,1.6747,1.6747,1.67465,1.67465,31300000.0
2009-11-25 03:10:00,1.67465,1.6749,1.67455,1.6748,134800000.0
2009-11-25 03:11:00,1.6748,1.6751,1.6747,1.67485,63200000.0
2009-11-25 03:12:00,1.67485,1.67495,1.67475,1.67495,47500000.0
2009-11-25 03:13:00,1.67495,1.67495,1.6749,1.6749,35800000.0
2009-11-25 03:14:00,1.6749,1.6751,1.67485,1.67505,58100000.0
2009-11-25 03:15:00,1.67505,1.67505,1.6748,1.6748,63600000.0
2009-11-25 03:16:00,1.6748,1.6749,1.67465,1.6749,40700000.0
2009-11-25 03:17:00,1.67495,1.6751,1.67495,1.6751,23900000.0
2009-11-25 03:18:00,1.675,1.6751,1.67455,1.67465,67300000.0
2009-11-25 03:19:00,1.67465,1.67515,1.67465,1.675,68100000.0
2009-11-25 03:20:00,1.675,1.6751,1.6748,1.67505,61500000.0
2009-11-25 03:21:00,1.67505,1.6753,1.6749,1.6752,72100000.0
2009-11-25 03:22:00,1.67525,1.67525,1.67515,1.6752,42300000.0
2009-11-25 03:23:00,1.6752,1.6756,1.6752,1.67555,73400000.0
2009-11-25 03:24:00,1.6755,1.6755,1.6752,1.6752,77500000.0
2009-11-25 03:25:00,1.67515,1.67535,1.6751,1.6753,92500000.0
2009-11-25 03:26:00,1.67525,1.67525,1.67515,1.67515,21200000.0
2009-11-25 03:27:00,1.6752,1.6752,1.67505,1.67505,45100000.0
2009-11-25 03:28:00,1.6751,1.67515,1.6749,1.6751,66500000.0
2009-11-25 03:29:00,1.67505,1.67515,1.675,1.67515,27500000.0
2009-11-25 03:30:00,1.6751,1.67525,1.67505,1.6752,39500000.0
2009-11-25 03:31:00,1.67515,1.67525,1.6751,1.6752,34700000.0
2009-11-25 03:32:00,1.67525,1.6754,1.6751,1.6752,54700000.0
2009-11-25 03:33:00,1.6752,1.67535,1.67515,1.67535,62300000.0
2009-11-25 03:34:00,1.67525,1.67545,1.67525,1.6754,50900000.0
2009-11-25 03:35:00,1.67535,1.67535,1.6751,1.6752,69000000.0
2009-11-25 03:36:00,1.67525,1.67525,1.6751,1.6752,18000000.0
2009-11-25 03:37:00,1.6752,1.67535,1.67515,1.67535,22600000.0
2009-11-25 03:38:00,1.6753,1.67535,1.67515,1.67515,26000000.0
2009-11-25 03:39:00,1.6752,1.67535,1.6751,1.6752,51700000.0
2009-11-25 03:40:00,1.67515,1.6754,1.6751,1.67515,83400000.0
2009-11-25 03:41:00,1.6751,1.67535,1.6751,1.67535,98300000.0
2009-11-25 03:42:00,1.67535,1.67545,1.67525,1.6754,23100000.0
2009-11-25 03:43:00,1.6753,1.6753,1.67515,1.67525,57700000.0
2009-11-25 03:44:00,1.6752,1.6752,1.675,1.67515,64500000.0
2009-11-25 03:45:00,1.67515,1.6752,1.67465,1.67465,92300000.0
2009-11-25 03:46:00,1.67465,1.67485,1.67465,1.6748,26100000.0
2009-11-25 03:47:00,1.67485,1.67515,1.6748,1.67495,34800000.0
2009-11-25 03:48:00,1.675,1.6751,1.6749,1.675,80000000.0
2009-11-25 03:49:00,1.6751,1.6752,1.6751,1.6751,17000000.0
2009-11-25 03:50:00,1.67515,1.67515,1.675,1.67505,21600000.0
2009-11-25 03:51:00,1.67505,1.67505,1.67485,1.6749,21300000.0
2009-11-25 03:52:00,1.67495,1.675,1.6749,1.67495,29400000.0
2009-11-25 03:53:00,1.675,1.67515,1.67495,1.67505,69600000.0
2009-11-25 03:54:00,1.675,1.67505,1.67495,1.67495,18500000.0
2009-11-25 03:55:00,1.675,1.675,1.6748,1.6748,21400000.0
2009-11-25 03:56:00,1.67485,1.67495,1.6748,1.67495,15700000.0
2009-11-25 03:57:00,1.67495,1.675,1.6749,1.67495,23400000.0
2009-11-25 03:58:00,1.6749,1.675,1.6748,1.675,22800000.0
2009-11-25 03:59:00,1.675,1.675,1.67485,1.67485,20100000.0
2009-11-25 04:00:00,1.6748,1.67485,1.67475,1.67485,19700000.0
2009-11-25 04:01:00,1.6749,1.6749,1.67475,1.67485,53300000.0
2009-11-25 04:02:00,1.67485,1.67485,1.67475,1.67475,37900000.0
2009-11-25 04:03:00,1.6748,1.6752,1.67475,1.675,73800000.0
2009-11-25 04:04:00,1.675,1.67525,1.67485,1.67495,106400000.0
2009-11-25 04:05:00,1.6749,1.67495,1.6748,1.67495,60000000.0
2009-11-25 04:06:00,1.67495,1.67505,1.6749,1.675,53600000.0
2009-11-25 04:07:00,1.67505,1.67515,1.6749,1.67515,76700000.0
2009-11-25 04:08:00,1.67515,1.6752,1.67495,1.67505,89100000.0
2009-11-25 04:09:00,1.67495,1.67505,1.67485,1.6749,41000000.0
2009-11-25 04:10:00,1.67495,1.67495,1.6748,1.6748,37400000.0
2009-11-25 04:11:00,1.67485,1.67495,1.67475,1.67475,35900000.0
2009-11-25 04:12:00,1.67465,1.6747,1.67465,1.6747,5400000.0
2009-11-25 04:13:00,1.6747,1.67485,1.6747,1.67475,35200000.0
2009-11-25 04:14:00,1.67475,1.6748,1.67475,1.67475,23000000.0
2009-11-25 04:15:00,1.67475,1.6748,1.67465,1.6747,50400000.0
2009-11-25 04:16:00,1.6747,1.67475,1.6746,1.67475,65300000.0
2009-11-25 04:17:00,1.6747,1.6747,1.67455,1.6746,25300000.0
2009-11-25 04:18:00,1.67455,1.67465,1.67425,1.67435,60700000.0
2009-11-25 04:19:00,1.6744,1.67455,1.67405,1.6742,87200000.0
2009-11-25 04:20:00,1.6742,1.67435,1.6742,1.6743,63800000.0
2009-11-25 04:21:00,1.67435,1.67455,1.67425,1.67425,103100000.0
2009-11-25 04:22:00,1.6742,1.67435,1.67395,1.6743,70300000.0
2009-11-25 04:23:00,1.6743,1.67435,1.6742,1.6742,11300000.0
2009-11-25 04:24:00,1.67425,1.67445,1.67395,1.67425,35700000.0
2009-11-25 04:25:00,1.6742,1.67425,1.67415,1.67425,9800000.0
2009-11-25 04:26:00,1.6742,1.67425,1.6742,1.67425,4300000.0
2009-11-25 04:27:00,1.67425,1.6743,1.67425,1.67425,17400000.0
2009-11-25 04:28:00,1.67425,1.6745,1.67425,1.67435,19700000.0
2009-11-25 04:29:00,1.6745,1.6745,1.6741,1.67415,42500000.0
2009-11-25 04:30:00,1.67425,1.6745,1.67425,1.6744,29700000.0
2009-11-25 04:31:00,1.6745,1.6745,1.6743,1.6743,21200000.0
2009-11-25 04:32:00,1.67435,1.6745,1.67435,1.6745,26500000.0
2009-11-25 04:33:00,1.67445,1.6745,1.67435,1.67435,14700000.0
2009-11-25 04:34:00,1.67435,1.67445,1.6743,1.67445,34100000.0
2009-11-25 04:35:00,1.6744,1.6745,1.67435,1.6745,32500000.0
2009-11-25 04:36:00,1.67445,1.67445,1.6743,1.6743,19300000.0
2009-11-25 04:37:00,1.6743,1.67435,1.6742,1.6742,29100000.0
2009-11-25 04:38:00,1.67425,1.6743,1.6742,1.6743,8400000.0
2009-11-25 04:39:00,1.6743,1.6743,1.67415,1.6743,42200000.0
2009-11-25 04:40:00,1.67425,1.67445,1.67425,1.6744,29400000.0
2009-11-25 04:41:00,1.6744,1.6744,1.6743,1.6743,8500000.0
2009-11-25 04:42:00,1.67435,1.6744,1.67425,1.67425,11200000.0
2009-11-25 04:43:00,1.67425,1.6744,1.67425,1.6744,9800000.0
2009-11-25 04:44:00,1.67435,1.6744,1.6743,1.6743,9600000.0
2009-11-25 04:45:00,1.67435,1.67435,1.67415,1.67415,19200000.0
2009-11-25 04:46:00,1.6742,1.6744,1.6741,1.6742,84600000.0
2009-11-25 04:47:00,1.6742,1.67465,1.67415,1.6745,60600000.0
2009-11-25 04:48:00,1.67445,1.67465,1.6742,1.67445,65800000.0
2009-11-25 04:49:00,1.6744,1.6745,1.67415,1.6744,59100000.0
2009-11-25 04:50:00,1.67435,1.67435,1.6742,1.6742,28900000.0
2009-11-25 04:51:00,1.6742,1.6743,1.6742,1.6743,14300000.0
2009-11-25 04:52:00,1.67425,1.67435,1.67415,1.67435,38500000.0
2009-11-25 04:53:00,1.6743,1.67445,1.6743,1.67445,19200000.0
2009-11-25 04:54:00,1.6744,1.67445,1.6744,1.67445,2500000.0
2009-11-25 04:55:00,1.6745,1.6745,1.67415,1.6742,78000000.0
2009-11-25 04:56:00,1.67415,1.67435,1.67415,1.6743,20000000.0
2009-11-25 04:57:00,1.6743,1.67445,1.67425,1.6744,28800000.0
2009-11-25 04:58:00,1.67435,1.6745,1.67435,1.67445,41800000.0
2009-11-25 04:59:00,1.6745,1.67465,1.6745,1.67455,14500000.0
2009-11-25 05:00:00,1.6746,1.6746,1.6741,1.6741,42400000.0
2009-11-25 05:01:00,1.6741,1.67445,1.6741,1.6743,42400000.0
2009-11-25 05:02:00,1.6743,1.6745,1.6743,1.6744,30200000.0
2009-11-25 05:03:00,1.67435,1.6745,1.6742,1.6743,53800000.0
2009-11-25 05:04:00,1.67425,1.67445,1.6742,1.6742,43300000.0
2009-11-25 05:05:00,1.6742,1.6745,1.6742,1.6745,34400000.0
2009-11-25 05:06:00,1.6745,1.6745,1.674,1.67415,85800000.0
2009-11-25 05:07:00,1.6742,1.67425,1.67415,1.6742,21000000.0
2009-11-25 05:08:00,1.67425,1.6744,1.67395,1.674,72800000.0
2009-11-25 05:09:00,1.67395,1.67415,1.67395,1.67405,29900000.0
2009-11-25 05:10:00,1.6741,1.6741,1.67385,1.67385,32800000.0
2009-11-25 05:11:00,1.67385,1.6739,1.67375,1.6738,37800000.0
2009-11-25 05:12:00,1.67385,1.67405,1.67385,1.67385,26100000.0
2009-11-25 05:13:00,1.67385,1.67405,1.67365,1.6737,74900000.0
2009-11-25 05:14:00,1.6738,1.67385,1.67345,1.6738,66900000.0
2009-11-25 05:15:00,1.67385,1.6739,1.6735,1.67365,32800000.0
2009-11-25 05:16:00,1.6737,1.6737,1.6735,1.67355,32400000.0
2009-11-25 05:17:00,1.67355,1.6737,1.6735,1.67365,29900000.0
2009-11-25 05:18:00,1.67355,1.67365,1.67355,1.6736,31200000.0
2009-11-25 05:19:00,1.67355,1.67365,1.67355,1.6736,36400000.0
2009-11-25 05:20:00,1.67375,1.6738,1.6736,1.67365,32000000.0
2009-11-25 05:21:00,1.6737,1.6737,1.6736,1.6737,28100000.0
2009-11-25 05:22:00,1.6737,1.67385,1.6737,1.67375,44600000.0
2009-11-25 05:23:00,1.67385,1.67405,1.67375,1.67405,47800000.0
2009-11-25 05:24:00,1.674,1.674,1.6737,1.6739,39100000.0
2009-11-25 05:25:00,1.67385,1.6739,1.6737,1.67375,23600000.0
2009-11-25 05:26:00,1.67375,1.67375,1.6736,1.67365,35800000.0
2009-11-25 05:27:00,1.67365,1.67385,1.6735,1.67365,46800000.0
2009-11-25 05:28:00,1.6737,1.67395,1.6737,1.6739,35700000.0
2009-11-25 05:29:00,1.67385,1.67395,1.6736,1.67365,81000000.0
2009-11-25 05:30:00,1.67365,1.6737,1.67355,1.6736,42700000.0
2009-11-25 05:31:00,1.6736,1.6737,1.67355,1.6737,34600000.0
2009-11-25 05:32:00,1.67375,1.6738,1.67365,1.6737,24500000.0
2009-11-25 05:33:00,1.67375,1.67375,1.67355,1.67355,18700000.0
2009-11-25 05:34:00,1.67365,1.67375,1.67355,1.6737,23300000.0
2009-11-25 05:35:00,1.67365,1.67385,1.67365,1.67375,45400000.0
2009-11-25 05:36:00,1.6738,1.6738,1.6738,1.6738,1000000.0
2009-11-25 05:37:00,1.6738,1.6738,1.67375,1.67375,4500000.0
2009-11-25 05:38:00,1.6738,1.6738,1.67365,1.6737,8000000.0
2009-11-25 05:39:00,1.67375,1.6738,1.6737,1.67375,31300000.0
2009-11-25 05:40:00,1.67385,1.67385,1.67365,1.67365,15800000.0
2009-11-25 05:41:00,1.6736,1.67365,1.6736,1.67365,5000000.0
2009-11-25 05:42:00,1.67365,1.6737,1.6736,1.6736,20200000.0
2009-11-25 05:43:00,1.67365,1.67375,1.67355,1.6736,21500000.0
2009-11-25 05:44:00,1.67365,1.67365,1.6735,1.6736,20500000.0
2009-11-25 05:45:00,1.6735,1.6736,1.6735,1.6735,16000000.0
2009-11-25 05:46:00,1.67355,1.67355,1.6735,1.67355,17000000.0
2009-11-25 05:47:00,1.67355,1.67355,1.6735,1.67355,14000000.0
2009-11-25 05:48:00,1.67355,1.6736,1.6734,1.67355,22200000.0
2009-11-25 05:49:00,1.67355,1.67355,1.6731,1.6732,34000000.0
2009-11-25 05:50:00,1.67325,1.67335,1.6732,1.6732,50400000.0
2009-11-25 05:51:00,1.6732,1.6732,1.67315,1.6732,8900000.0
2009-11-25 05:52:00,1.67315,1.6732,1.67315,1.6732,9700000.0
2009-11-25 05:53:00,1.6732,1.6734,1.6732,1.6733,24700000.0
2009-11-25 05:54:00,1.67345,1.67345,1.6732,1.6732,47300000.0
2009-11-25 05:55:00,1.6732,1.6732,1.6731,1.67315,18800000.0
2009-11-25 05:56:00,1.6731,1.67315,1.6729,1.673,30500000.0
2009-11-25 05:57:00,1.673,1.673,1.67255,1.6726,48800000.0
2009-11-25 05:58:00,1.6726,1.6727,1.67245,1.6727,63500000.0
2009-11-25 05:59:00,1.6727,1.6727,1.6724,1.6726,73400000.0
2009-11-25 06:00:00,1.67265,1.67265,1.67255,1.67255,30700000.0
2009-11-25 06:01:00,1.67255,1.67255,1.67235,1.67245,69900000.0
2009-11-25 06:02:00,1.67265,1.67285,1.6726,1.67285,37500000.0
2009-11-25 06:03:00,1.6728,1.6728,1.67265,1.67275,13000000.0
2009-11-25 06:04:00,1.6727,1.67285,1.6727,1.67275,32200000.0
2009-11-25 06:05:00,1.6728,1.67285,1.6727,1.67275,38400000.0
2009-11-25 06:06:00,1.67275,1.67285,1.6726,1.67265,33900000.0
2009-11-25 06:07:00,1.6727,1.67275,1.67255,1.6726,62400000.0
2009-11-25 06:08:00,1.67255,1.6727,1.67235,1.6727,61000000.0
2009-11-25 06:09:00,1.6726,1.67285,1.6726,1.67285,42100000.0
2009-11-25 06:10:00,1.67285,1.673,1.67275,1.67285,61000000.0
2009-11-25 06:11:00,1.6729,1.673,1.67275,1.67285,56700000.0
2009-11-25 06:12:00,1.6729,1.67295,1.6729,1.67295,9200000.0
2009-11-25 06:13:00,1.67295,1.67305,1.67295,1.67305,8300000.0
2009-11-25 06:14:00,1.67305,1.67315,1.673,1.67315,30700000.0
2009-11-25 06:15:00,1.6731,1.6733,1.6731,1.67315,24400000.0
2009-11-25 06:16:00,1.67315,1.6734,1.673,1.6733,63300000.0
2009-11-25 06:17:00,1.6733,1.6733,1.67315,1.6732,63800000.0
2009-11-25 06:18:00,1.6732,1.6733,1.6731,1.6731,71100000.0
2009-11-25 06:19:00,1.6731,1.67325,1.67305,1.67325,34800000.0
2009-11-25 06:20:00,1.6733,1.6736,1.6733,1.6734,60100000.0
2009-11-25 06:21:00,1.6734,1.67355,1.67335,1.67335,27300000.0
2009-11-25 06:22:00,1.67335,1.67345,1.67325,1.67335,21800000.0
2009-11-25 06:23:00,1.67325,1.67345,1.67325,1.6734,25100000.0
2009-11-25 06:24:00,1.6736,1.6736,1.67335,1.6734,26100000.0
2009-11-25 06:25:00,1.6733,1.6734,1.6728,1.6729,50300000.0
2009-11-25 06:26:00,1.6729,1.6732,1.67275,1.67305,69000000.0
2009-11-25 06:27:00,1.67305,1.6733,1.67305,1.6733,12200000.0
2009-11-25 06:28:00,1.6733,1.6733,1.673,1.67305,40400000.0
2009-11-25 06:29:00,1.67305,1.6733,1.67295,1.67315,66200000.0
2009-11-25 06:30:00,1.67315,1.67315,1.67305,1.67305,27900000.0
2009-11-25 06:31:00,1.67305,1.67305,1.67305,1.67305,19200000.0
2009-11-25 06:32:00,1.6731,1.67335,1.6731,1.67325,39100000.0
2009-11-25 06:33:00,1.67335,1.67335,1.6732,1.6733,16400000.0
2009-11-25 06:34:00,1.67335,1.67335,1.67325,1.67325,14900000.0
2009-11-25 06:35:00,1.6733,1.6733,1.67305,1.67305,25900000.0
2009-11-25 06:36:00,1.6731,1.67325,1.6731,1.6731,16000000.0
2009-11-25 06:37:00,1.6732,1.67325,1.6731,1.6732,52300000.0
2009-11-25 06:38:00,1.6732,1.6732,1.6731,1.6732,53500000.0
2009-11-25 06:39:00,1.67315,1.6734,1.67295,1.6731,87800000.0
2009-11-25 06:40:00,1.67305,1.67325,1.67305,1.67325,39400000.0
2009-11-25 06:41:00,1.67325,1.6733,1.67315,1.67325,42000000.0
2009-11-25 06:42:00,1.67345,1.6735,1.67335,1.6734,28200000.0
2009-11-25 06:43:00,1.6734,1.6734,1.67325,1.6733,31100000.0
2009-11-25 06:44:00,1.6733,1.67345,1.67325,1.6734,44500000.0
2009-11-25 06:45:00,1.67335,1.6734,1.6733,1.6734,18000000.0
2009-11-25 06:46:00,1.6734,1.6735,1.6734,1.6735,26000000.0
2009-11-25 06:47:00,1.67345,1.6735,1.6734,1.67345,37100000.0
2009-11-25 06:48:00,1.6735,1.6735,1.67335,1.6734,44200000.0
2009-11-25 06:49:00,1.6735,1.6735,1.6733,1.67335,22400000.0
2009-11-25 06:50:00,1.67335,1.67345,1.6733,1.67345,48300000.0
2009-11-25 06:51:00,1.6734,1.67345,1.67335,1.6734,28000000.0
2009-11-25 06:52:00,1.6734,1.6735,1.67335,1.67345,74400000.0
2009-11-25 06:53:00,1.67345,1.6736,1.67345,1.67355,22400000.0
2009-11-25 06:54:00,1.67365,1.67365,1.67365,1.67365,1400000.0
2009-11-25 06:55:00,1.67365,1.6737,1.6735,1.6736,20100000.0
2009-11-25 06:56:00,1.67365,1.67365,1.6735,1.67365,20000000.0
2009-11-25 06:57:00,1.67365,1.67365,1.6735,1.67355,19700000.0
2009-11-25 06:58:00,1.6735,1.6736,1.67345,1.67355,44100000.0
2009-11-25 06:59:00,1.6735,1.67365,1.6735,1.67355,39300000.0
2009-11-25 07:00:00,1.67355,1.67355,1.6735,1.67355,24000000.0
2009-11-25 07:01:00,1.67355,1.6737,1.6735,1.6735,38100000.0
2009-11-25 07:02:00,1.6735,1.67355,1.67345,1.67355,22300000.0
2009-11-25 07:03:00,1.6736,1.67365,1.67355,1.67355,15900000.0
2009-11-25 07:04:00,1.67355,1.67355,1.6734,1.67345,20300000.0
2009-11-25 07:05:00,1.6734,1.6736,1.6734,1.6736,31300000.0
2009-11-25 07:06:00,1.6736,1.6736,1.6733,1.6734,74000000.0
2009-11-25 07:07:00,1.67345,1.67345,1.67335,1.67345,25600000.0
2009-11-25 07:08:00,1.6734,1.6735,1.6734,1.67345,58400000.0
2009-11-25 07:09:00,1.6735,1.67355,1.6734,1.6735,34100000.0
2009-11-25 07:10:00,1.67345,1.6735,1.67345,1.67345,35000000.0
2009-11-25 07:11:00,1.6735,1.67365,1.67345,1.6735,36400000.0
2009-11-25 07:12:00,1.67355,1.67365,1.67335,1.67345,80900000.0
2009-11-25 07:13:00,1.67345,1.6737,1.6733,1.67355,94000000.0
2009-11-25 07:14:00,1.67355,1.67355,1.67325,1.6734,59200000.0
2009-11-25 07:15:00,1.6734,1.6734,1.6733,1.6733,21400000.0
2009-11-25 07:16:00,1.67335,1.6736,1.6733,1.6736,44500000.0
2009-11-25 07:17:00,1.67355,1.6736,1.67345,1.6736,53100000.0
2009-11-25 07:18:00,1.67355,1.6736,1.6734,1.6736,37600000.0
2009-11-25 07:19:00,1.67355,1.67365,1.6735,1.67365,44400000.0
2009-11-25 07:20:00,1.6736,1.6736,1.67355,1.67355,33800000.0
2009-11-25 07:21:00,1.67355,1.67355,1.6734,1.6734,49100000.0
2009-11-25 07:22:00,1.67345,1.67345,1.67305,1.6732,56600000.0
2009-11-25 07:23:00,1.6732,1.6733,1.6731,1.6731,21100000.0
2009-11-25 07:24:00,1.6731,1.67315,1.67295,1.6731,40600000.0
2009-11-25 07:25:00,1.6731,1.67315,1.67305,1.6731,35000000.0
2009-11-25 07:26:00,1.67315,1.6732,1.67315,1.6732,19900000.0
2009-11-25 07:27:00,1.67305,1.67325,1.6729,1.6731,48200000.0
2009-11-25 07:28:00,1.6731,1.6733,1.6731,1.67315,67300000.0
2009-11-25 07:29:00,1.6732,1.67335,1.67315,1.67335,43700000.0
2009-11-25 07:30:00,1.67325,1.67325,1.67315,1.67315,5800000.0
2009-11-25 07:31:00,1.6732,1.6732,1.673,1.673,40500000.0
2009-11-25 07:32:00,1.673,1.67325,1.6729,1.6729,38200000.0
2009-11-25 07:33:00,1.67295,1.67315,1.67295,1.67305,20200000.0
2009-11-25 07:34:00,1.673,1.67325,1.6727,1.67275,30900000.0
2009-11-25 07:35:00,1.6727,1.6729,1.67265,1.67275,36500000.0
2009-11-25 07:36:00,1.6727,1.67285,1.6727,1.6728,28500000.0
2009-11-25 07:37:00,1.6728,1.6731,1.67275,1.67285,72900000.0
2009-11-25 07:38:00,1.67285,1.6729,1.6727,1.6727,8200000.0
2009-11-25 07:39:00,1.6727,1.673,1.6727,1.673,43600000.0
2009-11-25 07:40:00,1.67295,1.6731,1.67275,1.6731,55400000.0
2009-11-25 07:41:00,1.6732,1.6733,1.67305,1.67325,39100000.0
2009-11-25 07:42:00,1.6732,1.67335,1.6732,1.6733,35500000.0
2009-11-25 07:43:00,1.67335,1.67335,1.67285,1.6732,71900000.0
2009-11-25 07:44:00,1.6732,1.67325,1.673,1.673,16900000.0
2009-11-25 07:45:00,1.673,1.67315,1.67295,1.67315,18100000.0
2009-11-25 07:46:00,1.6731,1.67315,1.673,1.67305,38600000.0
2009-11-25 07:47:00,1.6731,1.67315,1.673,1.673,19400000.0
2009-11-25 07:48:00,1.6731,1.67315,1.673,1.6731,22400000.0
2009-11-25 07:49:00,1.67305,1.67335,1.673,1.6732,34900000.0
2009-11-25 07:50:00,1.67325,1.6733,1.67315,1.6733,20400000.0
2009-11-25 07:51:00,1.67325,1.6734,1.67325,1.6734,11000000.0
2009-11-25 07:52:00,1.67355,1.6736,1.6733,1.67355,62400000.0
2009-11-25 07:53:00,1.67355,1.67385,1.6735,1.67355,81700000.0
2009-11-25 07:54:00,1.67365,1.67365,1.6733,1.67345,92900000.0
2009-11-25 07:55:00,1.6735,1.67385,1.67345,1.67385,49000000.0
2009-11-25 07:56:00,1.67385,1.6739,1.6738,1.6739,13000000.0
2009-11-25 07:57:00,1.67395,1.67395,1.67365,1.6738,29500000.0
2009-11-25 07:58:00,1.67375,1.6739,1.67375,1.67385,20000000.0
2009-11-25 07:59:00,1.6738,1.6739,1.67375,1.6738,29000000.0
2009-11-25 08:00:00,1.67375,1.674,1.67375,1.674,35000000.0
2009-11-25 08:01:00,1.67395,1.674,1.67385,1.6739,39500000.0
2009-11-25 08:02:00,1.67395,1.674,1.6739,1.67395,46700000.0
2009-11-25 08:03:00,1.67395,1.674,1.6738,1.6739,40100000.0
2009-11-25 08:04:00,1.6739,1.6742,1.6739,1.6742,52200000.0
2009-11-25 08:05:00,1.6742,1.6742,1.67375,1.67395,71400000.0
2009-11-25 08:06:00,1.67395,1.67415,1.67395,1.67415,41200000.0
2009-11-25 08:07:00,1.67415,1.6742,1.6739,1.67395,62200000.0
2009-11-25 08:08:00,1.67395,1.67415,1.67395,1.674,32000000.0
2009-11-25 08:09:00,1.674,1.67405,1.6739,1.674,71600000.0
2009-11-25 08:10:00,1.67405,1.67405,1.6739,1.674,29000000.0
2009-11-25 08:11:00,1.674,1.67405,1.6739,1.67395,62400000.0
2009-11-25 08:12:00,1.67395,1.67415,1.67395,1.67405,43700000.0
2009-11-25 08:13:00,1.67405,1.6744,1.674,1.6744,16700000.0
2009-11-25 08:14:00,1.6744,1.67455,1.6742,1.6745,25200000.0
2009-11-25 08:15:00,1.67435,1.6748,1.67415,1.6748,86900000.0
2009-11-25 08:16:00,1.67475,1.6749,1.6745,1.6747,73400000.0
2009-11-25 08:17:00,1.6747,1.6748,1.67435,1.6747,91800000.0
2009-11-25 08:18:00,1.6747,1.675,1.67455,1.6746,120100000.0
2009-11-25 08:19:00,1.6746,1.6746,1.6741,1.6742,100000000.0
2009-11-25 08:20:00,1.6742,1.6744,1.6739,1.67435,112500000.0
2009-11-25 08:21:00,1.67425,1.67425,1.67375,1.67405,150600000.0
2009-11-25 08:22:00,1.6741,1.6741,1.67325,1.67325,106300000.0
2009-11-25 08:23:00,1.67325,1.67355,1.6732,1.67345,96700000.0
2009-11-25 08:24:00,1.6734,1.6735,1.67325,1.6735,89300000.0
2009-11-25 08:25:00,1.67345,1.674,1.67345,1.674,122000000.0
2009-11-25 08:26:00,1.67395,1.67415,1.6739,1.674,80100000.0
2009-11-25 08:27:00,1.6742,1.67445,1.6741,1.67425,156800000.0
2009-11-25 08:28:00,1.67425,1.6745,1.6742,1.67435,117800000.0
2009-11-25 08:29:00,1.67445,1.6745,1.67435,1.6745,52300000.0
2009-11-25 08:30:00,1.67445,1.67465,1.67425,1.67435,45000000.0
2009-11-25 08:31:00,1.67435,1.67465,1.67435,1.6746,88700000.0
2009-11-25 08:32:00,1.6746,1.6747,1.67435,1.67435,46000000.0
2009-11-25 08:33:00,1.67425,1.67435,1.6741,1.67415,40500000.0
2009-11-25 08:34:00,1.67415,1.67435,1.67405,1.6743,62000000.0
2009-11-25 08:35:00,1.6743,1.6745,1.6739,1.67405,122400000.0
2009-11-25 08:36:00,1.67405,1.6742,1.674,1.67405,40900000.0
2009-11-25 08:37:00,1.674,1.6742,1.6739,1.67415,45900000.0
2009-11-25 08:38:00,1.67405,1.6742,1.6739,1.67405,82400000.0
2009-11-25 08:39:00,1.67405,1.6744,1.6739,1.6744,81600000.0
2009-11-25 08:40:00,1.6744,1.67445,1.6742,1.67435,55900000.0
2009-11-25 08:41:00,1.6743,1.67435,1.6742,1.6743,36300000.0
2009-11-25 08:42:00,1.67435,1.67435,1.67375,1.67385,72600000.0
2009-11-25 08:43:00,1.67375,1.6742,1.67375,1.6742,63000000.0
2009-11-25 08:44:00,1.67425,1.6745,1.6741,1.67425,67600000.0
2009-11-25 08:45:00,1.6742,1.67425,1.6738,1.6741,81100000.0
2009-11-25 08:46:00,1.67415,1.67415,1.674,1.67405,23600000.0
2009-11-25 08:47:00,1.674,1.67405,1.67395,1.67405,22900000.0
2009-11-25 08:48:00,1.67405,1.67415,1.67395,1.67395,22500000.0
2009-11-25 08:49:00,1.67395,1.674,1.6739,1.674,55600000.0
2009-11-25 08:50:00,1.67405,1.6742,1.67405,1.6741,54000000.0
2009-11-25 08:51:00,1.67405,1.67435,1.674,1.6743,73200000.0
2009-11-25 08:52:00,1.6743,1.6744,1.67425,1.67425,81000000.0
2009-11-25 08:53:00,1.67425,1.6745,1.67415,1.6743,66800000.0
2009-11-25 08:54:00,1.67435,1.67465,1.67415,1.6745,95300000.0
2009-11-25 08:55:00,1.67455,1.67495,1.67455,1.67465,118300000.0
2009-11-25 08:56:00,1.6746,1.6749,1.6743,1.6743,157900000.0
2009-11-25 08:57:00,1.6743,1.6747,1.6742,1.6744,122900000.0
2009-11-25 08:58:00,1.67435,1.67465,1.6742,1.67465,97100000.0
2009-11-25 08:59:00,1.67465,1.67495,1.6746,1.67495,78400000.0
2009-11-25 09:00:00,1.6749,1.67505,1.6744,1.67475,170100000.0
2009-11-25 09:01:00,1.67475,1.67495,1.67445,1.6748,129000000.0
2009-11-25 09:02:00,1.67485,1.6751,1.6748,1.675,97200000.0
2009-11-25 09:03:00,1.675,1.67515,1.6747,1.6747,98500000.0
2009-11-25 09:04:00,1.6748,1.67505,1.67465,1.675,75500000.0
2009-11-25 09:05:00,1.675,1.67565,1.675,1.6754,136300000.0
2009-11-25 09:06:00,1.6754,1.6756,1.67535,1.6754,88700000.0
2009-11-25 09:07:00,1.6754,1.6756,1.6753,1.6754,102700000.0
2009-11-25 09:08:00,1.6754,1.6754,1.67515,1.67525,92000000.0
2009-11-25 09:09:00,1.6752,1.6754,1.675,1.6754,120500000.0
2009-11-25 09:10:00,1.6754,1.6756,1.6753,1.6756,163000000.0
2009-11-25 09:11:00,1.6756,1.6756,1.6752,1.6754,176100000.0
2009-11-25 09:12:00,1.67535,1.67555,1.67525,1.6753,103100000.0
2009-11-25 09:13:00,1.67535,1.67575,1.67525,1.67545,143900000.0
2009-11-25 09:14:00,1.67545,1.67555,1.67535,1.67545,77300000.0
2009-11-25 09:15:00,1.67545,1.67625,1.6754,1.676,94900000.0
2009-11-25 09:16:00,1.67605,1.67625,1.6755,1.6757,110400000.0
2009-11-25 09:17:00,1.6757,1.67615,1.6757,1.6757,80900000.0
2009-11-25 09:18:00,1.67575,1.676,1.6757,1.67595,112200000.0
2009-11-25 09:19:00,1.67595,1.67605,1.67575,1.67605,80100000.0
2009-11-25 09:20:00,1.676,1.6761,1.67575,1.67595,105300000.0
2009-11-25 09:21:00,1.6759,1.67635,1.6759,1.67625,107600000.0
2009-11-25 09:22:00,1.67625,1.6765,1.67625,1.6765,49800000.0
2009-11-25 09:23:00,1.6764,1.67645,1.67625,1.6763,98100000.0
2009-11-25 09:24:00,1.67635,1.6765,1.67605,1.6763,109800000.0
2009-11-25 09:25:00,1.6763,1.6765,1.6761,1.6763,83000000.0
2009-11-25 09:26:00,1.67625,1.6763,1.67575,1.6759,116800000.0
2009-11-25 09:27:00,1.67585,1.6763,1.6758,1.6763,46500000.0
2009-11-25 09:28:00,1.6764,1.67765,1.6762,1.6774,141900000.0
2009-11-25 09:29:00,1.6774,1.6778,1.6771,1.67775,167100000.0
2009-11-25 09:30:00,1.6777,1.6779,1.6776,1.67785,149600000.0
2009-11-25 09:31:00,1.6777,1.6779,1.6776,1.6779,110800000.0
2009-11-25 09:32:00,1.67795,1.6783,1.67785,1.6782,147900000.0
2009-11-25 09:33:00,1.6782,1.6788,1.6782,1.6786,112300000.0
2009-11-25 09:34:00,1.67865,1.6787,1.678,1.6781,120600000.0
2009-11-25 09:35:00,1.67815,1.6782,1.678,1.67805,40700000.0
2009-11-25 09:36:00,1.678,1.6783,1.6779,1.6782,63700000.0
2009-11-25 09:37:00,1.6781,1.6783,1.6781,1.6781,96500000.0
2009-11-25 09:38:00,1.6781,1.67825,1.67805,1.67805,73200000.0
2009-11-25 09:39:00,1.6781,1.67825,1.67795,1.67795,98600000.0
2009-11-25 09:40:00,1.678,1.67815,1.67795,1.67805,77500000.0
2009-11-25 09:41:00,1.678,1.67805,1.6776,1.67765,51400000.0
2009-11-25 09:42:00,1.6775,1.6777,1.67705,1.6775,101700000.0
2009-11-25 09:43:00,1.67755,1.67755,1.6774,1.67745,79400000.0
2009-11-25 09:44:00,1.6774,1.6775,1.6773,1.67735,55400000.0
2009-11-25 09:45:00,1.6774,1.67755,1.67735,1.67755,70900000.0
2009-11-25 09:46:00,1.67755,1.67765,1.6775,1.67755,93400000.0
2009-11-25 09:47:00,1.67755,1.67755,1.67715,1.6773,92500000.0
2009-11-25 09:48:00,1.6773,1.67745,1.6769,1.6769,168200000.0
2009-11-25 09:49:00,1.6769,1.6771,1.67675,1.677,121600000.0
2009-11-25 09:50:00,1.677,1.677,1.6768,1.677,69200000.0
2009-11-25 09:51:00,1.677,1.6771,1.6766,1.67705,136200000.0
2009-11-25 09:52:00,1.67705,1.67785,1.67685,1.6778,197300000.0
2009-11-25 09:53:00,1.6778,1.67795,1.67765,1.6777,140700000.0
2009-11-25 09:54:00,1.6777,1.67855,1.6777,1.67855,135100000.0
2009-11-25 09:55:00,1.67855,1.6789,1.6784,1.67875,161500000.0
2009-11-25 09:56:00,1.67875,1.67905,1.67855,1.6788,152100000.0
2009-11-25 09:57:00,1.6787,1.67995,1.6787,1.6799,241400000.0
2009-11-25 09:58:00,1.6799,1.68,1.67935,1.67955,184000000.0
2009-11-25 09:59:00,1.6796,1.67965,1.67905,1.6791,132300000.0
2009-11-25 10:00:00,1.67915,1.67965,1.67915,1.67915,194800000.0
2009-11-25 10:01:00,1.67915,1.67935,1.67855,1.67915,157800000.0
2009-11-25 10:02:00,1.6791,1.67975,1.67875,1.6795,175700000.0
2009-11-25 10:03:00,1.6795,1.68,1.67925,1.6796,246700000.0
2009-11-25 10:04:00,1.6795,1.6798,1.6793,1.67965,159200000.0
2009-11-25 10:05:00,1.67965,1.6797,1.6792,1.6794,165100000.0
2009-11-25 10:06:00,1.67945,1.67975,1.6792,1.67965,171500000.0
2009-11-25 10:07:00,1.67965,1.6799,1.67955,1.6798,129400000.0
2009-11-25 10:08:00,1.6798,1.6798,1.67915,1.67915,151800000.0
2009-11-25 10:09:00,1.6791,1.68005,1.6789,1.67995,205000000.0
2009-11-25 10:10:00,1.67995,1.68005,1.6793,1.67935,135600000.0
2009-11-25 10:11:00,1.67925,1.6793,1.67855,1.67885,222000000.0
2009-11-25 10:12:00,1.67885,1.67885,1.67855,1.67875,151600000.0
2009-11-25 10:13:00,1.67875,1.67885,1.6783,1.6785,171300000.0
2009-11-25 10:14:00,1.6785,1.67895,1.67815,1.67875,171200000.0
2009-11-25 10:15:00,1.6788,1.679,1.67845,1.6788,150100000.0
2009-11-25 10:16:00,1.67885,1.6793,1.67865,1.67925,158400000.0
2009-11-25 10:17:00,1.67925,1.6793,1.679,1.67915,120600000.0
2009-11-25 10:18:00,1.6792,1.68005,1.679,1.67995,139200000.0
2009-11-25 10:19:00,1.68,1.68035,1.67995,1.67995,134100000.0
2009-11-25 10:20:00,1.68005,1.68005,1.6794,1.67965,156000000.0
2009-11-25 10:21:00,1.6797,1.67995,1.6795,1.67995,188400000.0
2009-11-25 10:22:00,1.67995,1.68,1.67955,1.6796,162800000.0
2009-11-25 10:23:00,1.67955,1.67965,1.6793,1.6793,101500000.0
2009-11-25 10:24:00,1.6793,1.6796,1.6792,1.67935,78200000.0
2009-11-25 10:25:00,1.6793,1.6793,1.67875,1.67885,103600000.0
2009-11-25 10:26:00,1.6789,1.6799,1.67885,1.6799,144700000.0
2009-11-25 10:27:00,1.67985,1.6801,1.6796,1.6801,93600000.0
2009-11-25 10:28:00,1.6801,1.6804,1.6799,1.67995,195600000.0
2009-11-25 10:29:00,1.67995,1.6802,1.67995,1.68005,229800000.0
2009-11-25 10:30:00,1.68,1.68005,1.6798,1.67995,63100000.0
2009-11-25 10:31:00,1.67995,1.68,1.67965,1.67985,94100000.0
2009-11-25 10:32:00,1.67985,1.68015,1.6798,1.6799,96300000.0
2009-11-25 10:33:00,1.6799,1.68005,1.6797,1.67975,94700000.0
2009-11-25 10:34:00,1.67985,1.67985,1.6791,1.6795,123200000.0
2009-11-25 10:35:00,1.67955,1.67995,1.67945,1.67995,108800000.0
2009-11-25 10:36:00,1.68,1.6803,1.6799,1.68025,105800000.0
2009-11-25 10:37:00,1.68015,1.68055,1.68,1.68,189700000.0
2009-11-25 10:38:00,1.68005,1.6804,1.6798,1.6802,163200000.0
2009-11-25 10:39:00,1.6802,1.68025,1.67945,1.6795,159200000.0
2009-11-25 10:40:00,1.6795,1.68055,1.6795,1.68055,219700000.0
2009-11-25 10:41:00,1.6807,1.68075,1.68025,1.68045,129900000.0
2009-11-25 10:42:00,1.68045,1.6809,1.68015,1.68055,182600000.0
2009-11-25 10:43:00,1.68045,1.6807,1.6803,1.68035,164300000.0
2009-11-25 10:44:00,1.68035,1.6805,1.67985,1.68025,269700000.0
2009-11-25 10:45:00,1.6802,1.6803,1.68,1.6802,113000000.0
2009-11-25 10:46:00,1.6802,1.6803,1.67995,1.68005,130500000.0
2009-11-25 10:47:00,1.68,1.6801,1.67985,1.68,72300000.0
2009-11-25 10:48:00,1.68,1.6802,1.67995,1.68005,86000000.0
2009-11-25 10:49:00,1.68,1.6801,1.67965,1.67985,81900000.0
2009-11-25 10:50:00,1.67985,1.6802,1.6798,1.68015,103500000.0
2009-11-25 10:51:00,1.68015,1.68055,1.67995,1.68005,107600000.0
2009-11-25 10:52:00,1.68005,1.6805,1.6799,1.6804,92200000.0
2009-11-25 10:53:00,1.68045,1.68045,1.67995,1.68015,64500000.0
2009-11-25 10:54:00,1.68015,1.68025,1.68005,1.68015,53100000.0
2009-11-25 10:55:00,1.6801,1.68025,1.67995,1.6802,68600000.0
2009-11-25 10:56:00,1.6802,1.6803,1.68005,1.68015,78000000.0
2009-11-25 10:57:00,1.68015,1.68025,1.67995,1.6801,144700000.0
2009-11-25 10:58:00,1.68015,1.68025,1.68,1.6801,199600000.0
2009-11-25 10:59:00,1.6801,1.68045,1.6801,1.6803,44100000.0
2009-11-25 11:00:00,1.6802,1.6802,1.68005,1.6801,59200000.0
2009-11-25 11:01:00,1.6801,1.68045,1.67995,1.6803,262100000.0
2009-11-25 11:02:00,1.6802,1.6805,1.67985,1.67985,188400000.0
2009-11-25 11:03:00,1.67995,1.68055,1.67995,1.68045,135600000.0
2009-11-25 11:04:00,1.6804,1.6809,1.6804,1.6807,184500000.0
2009-11-25 11:05:00,1.6807,1.68105,1.6807,1.68085,100900000.0
2009-11-25 11:06:00,1.6808,1.68085,1.6801,1.6804,106400000.0
2009-11-25 11:07:00,1.6804,1.68065,1.6803,1.68065,77200000.0
2009-11-25 11:08:00,1.68065,1.68075,1.68025,1.6804,101600000.0
2009-11-25 11:09:00,1.6804,1.6806,1.6804,1.68055,66100000.0
2009-11-25 11:10:00,1.68055,1.68065,1.6804,1.6805,109800000.0
2009-11-25 11:11:00,1.6805,1.6805,1.68025,1.68035,40200000.0
2009-11-25 11:12:00,1.6804,1.6806,1.6803,1.6805,78700000.0
2009-11-25 11:13:00,1.68045,1.68055,1.6803,1.6804,62800000.0
2009-11-25 11:14:00,1.6803,1.6804,1.6802,1.6802,94200000.0
2009-11-25 11:15:00,1.68025,1.68035,1.6797,1.6798,110800000.0
2009-11-25 11:16:00,1.67975,1.67975,1.6792,1.67925,85100000.0
2009-11-25 11:17:00,1.6792,1.6794,1.67885,1.679,141700000.0
2009-11-25 11:18:00,1.679,1.6795,1.6788,1.6795,149000000.0
2009-11-25 11:19:00,1.6795,1.67955,1.6793,1.6795,101700000.0
2009-11-25 11:20:00,1.6794,1.6795,1.67925,1.6795,116300000.0
2009-11-25 11:21:00,1.6795,1.6795,1.67885,1.6791,101900000.0
2009-11-25 11:22:00,1.679,1.6792,1.67875,1.6788,88400000.0
2009-11-25 11:23:00,1.67885,1.679,1.6787,1.679,71300000.0
2009-11-25 11:24:00,1.67895,1.67915,1.67885,1.6791,89300000.0
2009-11-25 11:25:00,1.6791,1.6791,1.6786,1.67875,144000000.0
2009-11-25 11:26:00,1.67865,1.6789,1.67855,1.67885,105200000.0
2009-11-25 11:27:00,1.6789,1.6791,1.67885,1.67905,135000000.0
2009-11-25 11:28:00,1.67905,1.67985,1.6784,1.67975,203400000.0
2009-11-25 11:29:00,1.6797,1.68,1.67935,1.67955,172500000.0
2009-11-25 11:30:00,1.67965,1.67965,1.67695,1.6773,231500000.0
2009-11-25 11:31:00,1.6774,1.67745,1.676,1.67625,173100000.0
2009-11-25 11:32:00,1.6764,1.67655,1.67525,1.67525,282600000.0
2009-11-25 11:33:00,1.67525,1.67525,1.67445,1.6749,294300000.0
2009-11-25 11:34:00,1.67485,1.6766,1.67465,1.67555,275500000.0
2009-11-25 11:35:00,1.67555,1.67555,1.67465,1.67505,246000000.0
2009-11-25 11:36:00,1.67505,1.67535,1.67445,1.6746,214700000.0
2009-11-25 11:37:00,1.6747,1.6747,1.67395,1.6747,241800000.0
2009-11-25 11:38:00,1.6747,1.6753,1.6745,1.6752,228900000.0
2009-11-25 11:39:00,1.6752,1.6752,1.67445,1.6748,172900000.0
2009-11-25 11:40:00,1.6748,1.67495,1.674,1.67415,218100000.0
2009-11-25 11:41:00,1.67415,1.67435,1.67385,1.67425,150800000.0
2009-11-25 11:42:00,1.6745,1.6745,1.67435,1.67445,81900000.0
2009-11-25 11:43:00,1.67425,1.6748,1.674,1.6746,167800000.0
2009-11-25 11:44:00,1.67475,1.6755,1.67465,1.6752,244500000.0
2009-11-25 11:45:00,1.6752,1.6752,1.6746,1.67475,147800000.0
2009-11-25 11:46:00,1.6747,1.6748,1.67455,1.67475,123300000.0
2009-11-25 11:47:00,1.67475,1.67515,1.67475,1.6751,75900000.0
2009-11-25 11:48:00,1.67525,1.67575,1.6751,1.6757,293600000.0
2009-11-25 11:49:00,1.6755,1.6756,1.6749,1.67495,187800000.0
2009-11-25 11:50:00,1.6749,1.67505,1.6747,1.675,148900000.0
2009-11-25 11:51:00,1.675,1.6751,1.67475,1.67475,106300000.0
2009-11-25 11:52:00,1.6747,1.67485,1.67415,1.67465,172800000.0
2009-11-25 11:53:00,1.6746,1.6746,1.6739,1.67415,123700000.0
2009-11-25 11:54:00,1.67415,1.67435,1.6736,1.67435,188200000.0
2009-11-25 11:55:00,1.6743,1.67435,1.6741,1.6743,141300000.0
2009-11-25 11:56:00,1.6743,1.6748,1.6741,1.67465,121200000.0
2009-11-25 11:57:00,1.67465,1.67515,1.6744,1.67505,146300000.0
2009-11-25 11:58:00,1.675,1.67555,1.675,1.6753,181800000.0
2009-11-25 11:59:00,1.67535,1.67545,1.67475,1.6751,167600000.0
2009-11-25 12:00:00,1.67515,1.6752,1.6748,1.6748,155900000.0
2009-11-25 12:01:00,1.6748,1.67485,1.6745,1.6746,182800000.0
2009-11-25 12:02:00,1.6746,1.6747,1.67435,1.67435,229900000.0
2009-11-25 12:03:00,1.67435,1.67505,1.67435,1.675,199500000.0
2009-11-25 12:04:00,1.675,1.67535,1.6746,1.67495,144700000.0
2009-11-25 12:05:00,1.67495,1.6753,1.6749,1.67515,155900000.0
2009-11-25 12:06:00,1.67515,1.6756,1.67515,1.6754,130100000.0
2009-11-25 12:07:00,1.6754,1.6761,1.67535,1.67595,143800000.0
2009-11-25 12:08:00,1.67615,1.6762,1.6757,1.67575,169100000.0
2009-11-25 12:09:00,1.6759,1.67615,1.6756,1.6759,145200000.0
2009-11-25 12:10:00,1.67585,1.6759,1.6757,1.67575,95100000.0
2009-11-25 12:11:00,1.67575,1.6758,1.6753,1.6755,49600000.0
2009-11-25 12:12:00,1.6755,1.6755,1.67495,1.67535,57400000.0
2009-11-25 12:13:00,1.6753,1.6755,1.6746,1.6746,96700000.0
2009-11-25 12:14:00,1.67455,1.6751,1.67445,1.6745,108600000.0
2009-11-25 12:15:00,1.67445,1.6745,1.67365,1.674,141800000.0
2009-11-25 12:16:00,1.674,1.67485,1.67395,1.67485,119100000.0
2009-11-25 12:17:00,1.6749,1.6754,1.67485,1.67515,72700000.0
2009-11-25 12:18:00,1.67515,1.6757,1.67515,1.67555,138400000.0
2009-11-25 12:19:00,1.6756,1.67615,1.67535,1.67595,130500000.0
2009-11-25 12:20:00,1.67595,1.67645,1.6758,1.67645,173000000.0
2009-11-25 12:21:00,1.6765,1.6766,1.67605,1.67625,106400000.0
2009-11-25 12:22:00,1.6763,1.6766,1.6761,1.6761,153100000.0
2009-11-25 12:23:00,1.67615,1.67645,1.67605,1.6763,129400000.0
2009-11-25 12:24:00,1.6763,1.67665,1.6761,1.67655,138500000.0
2009-11-25 12:25:00,1.67665,1.67695,1.6764,1.6768,85000000.0
2009-11-25 12:26:00,1.6768,1.6769,1.67605,1.67675,162600000.0
2009-11-25 12:27:00,1.6767,1.67685,1.6766,1.67665,118900000.0
2009-11-25 12:28:00,1.67665,1.67685,1.6765,1.67675,157900000.0
2009-11-25 12:29:00,1.6768,1.67705,1.67655,1.6769,169000000.0
2009-11-25 12:30:00,1.67685,1.67685,1.6763,1.6765,160400000.0
2009-11-25 12:31:00,1.6765,1.6767,1.6764,1.6766,147900000.0
2009-11-25 12:32:00,1.6767,1.67695,1.6766,1.67695,122400000.0
2009-11-25 12:33:00,1.67695,1.67705,1.67675,1.6769,88600000.0
2009-11-25 12:34:00,1.67685,1.67705,1.6767,1.67695,102800000.0
2009-11-25 12:35:00,1.67705,1.6785,1.67695,1.67805,243500000.0
2009-11-25 12:36:00,1.678,1.67825,1.6779,1.6781,107400000.0
2009-11-25 12:37:00,1.67805,1.6781,1.67785,1.678,190400000.0
2009-11-25 12:38:00,1.678,1.6782,1.67795,1.67805,122800000.0
2009-11-25 12:39:00,1.67805,1.67815,1.6777,1.67815,143900000.0
2009-11-25 12:40:00,1.67815,1.6783,1.67805,1.6781,133900000.0
2009-11-25 12:41:00,1.67835,1.67855,1.67805,1.6781,98600000.0
2009-11-25 12:42:00,1.6781,1.67825,1.67805,1.67825,73000000.0
2009-11-25 12:43:00,1.67825,1.6783,1.67805,1.67805,71500000.0
2009-11-25 12:44:00,1.67805,1.6786,1.67805,1.67845,110500000.0
2009-11-25 12:45:00,1.67845,1.67845,1.67785,1.67795,77100000.0
2009-11-25 12:46:00,1.67795,1.6782,1.67795,1.67815,126000000.0
2009-11-25 12:47:00,1.67815,1.6782,1.6779,1.6779,94000000.0
2009-11-25 12:48:00,1.67795,1.6782,1.6779,1.6781,141800000.0
2009-11-25 12:49:00,1.6781,1.6783,1.67795,1.6783,56100000.0
2009-11-25 12:50:00,1.6783,1.6783,1.6781,1.6782,72500000.0
2009-11-25 12:51:00,1.6782,1.67835,1.6782,1.67825,59400000.0
2009-11-25 12:52:00,1.67825,1.6784,1.6782,1.6784,58900000.0
2009-11-25 12:53:00,1.67835,1.67835,1.67815,1.6782,90200000.0
2009-11-25 12:54:00,1.6782,1.67845,1.6782,1.67845,30600000.0
2009-11-25 12:55:00,1.67835,1.6785,1.67835,1.67845,99200000.0
2009-11-25 12:56:00,1.67845,1.67855,1.6783,1.67835,118000000.0
2009-11-25 12:57:00,1.67835,1.6784,1.6779,1.67795,99400000.0
2009-11-25 12:58:00,1.678,1.67805,1.6776,1.6777,103500000.0
2009-11-25 12:59:00,1.67765,1.6779,1.67715,1.67715,164400000.0
2009-11-25 13:00:00,1.6772,1.67795,1.67695,1.6778,253200000.0
2009-11-25 13:01:00,1.6778,1.678,1.6776,1.67785,171700000.0
2009-11-25 13:02:00,1.67785,1.67795,1.6775,1.6775,103900000.0
2009-11-25 13:03:00,1.67755,1.6779,1.67745,1.67775,104000000.0
2009-11-25 13:04:00,1.67785,1.67785,1.67695,1.677,153400000.0
2009-11-25 13:05:00,1.677,1.6771,1.6764,1.6766,200800000.0
2009-11-25 13:06:00,1.6766,1.67665,1.6762,1.6763,198900000.0
2009-11-25 13:07:00,1.6763,1.67635,1.67565,1.67565,152900000.0
2009-11-25 13:08:00,1.6757,1.6758,1.6748,1.67495,173800000.0
2009-11-25 13:09:00,1.6749,1.6752,1.67485,1.6751,126700000.0
2009-11-25 13:10:00,1.67515,1.6752,1.67485,1.67495,185600000.0
2009-11-25 13:11:00,1.675,1.67515,1.6749,1.6751,113700000.0
2009-11-25 13:12:00,1.67515,1.6752,1.67505,1.67515,35800000.0
2009-11-25 13:13:00,1.67515,1.67525,1.67505,1.67515,50800000.0
2009-11-25 13:14:00,1.6752,1.67525,1.6747,1.6747,99000000.0
2009-11-25 13:15:00,1.67465,1.67475,1.6742,1.6745,76000000.0
2009-11-25 13:16:00,1.67445,1.6745,1.674,1.67405,143200000.0
2009-11-25 13:17:00,1.674,1.67435,1.674,1.6742,134900000.0
2009-11-25 13:18:00,1.6742,1.67445,1.6739,1.6744,179800000.0
2009-11-25 13:19:00,1.67445,1.6751,1.67445,1.67505,148700000.0
2009-11-25 13:20:00,1.675,1.6752,1.6748,1.67505,167400000.0
2009-11-25 13:21:00,1.6751,1.6757,1.67505,1.67565,137900000.0
2009-11-25 13:22:00,1.6756,1.67565,1.6753,1.6754,167500000.0
2009-11-25 13:23:00,1.67555,1.67555,1.67505,1.67525,157600000.0
2009-11-25 13:24:00,1.6752,1.6754,1.6749,1.675,109400000.0
2009-11-25 13:25:00,1.675,1.67545,1.675,1.67535,90300000.0
2009-11-25 13:26:00,1.67535,1.6758,1.67535,1.67575,153600000.0
2009-11-25 13:27:00,1.67575,1.67605,1.67565,1.6759,152100000.0
2009-11-25 13:28:00,1.6759,1.6759,1.6753,1.67535,91900000.0
2009-11-25 13:29:00,1.6754,1.67565,1.67525,1.6756,115300000.0
2009-11-25 13:30:00,1.6756,1.6771,1.6753,1.6769,233800000.0
2009-11-25 13:31:00,1.67695,1.67695,1.67585,1.67605,175400000.0
2009-11-25 13:32:00,1.676,1.6766,1.676,1.67645,183600000.0
2009-11-25 13:33:00,1.6764,1.6764,1.6761,1.6762,119400000.0
2009-11-25 13:34:00,1.6762,1.6765,1.67615,1.67625,160700000.0
2009-11-25 13:35:00,1.6763,1.6765,1.67585,1.67645,197300000.0
2009-11-25 13:36:00,1.6765,1.6769,1.6762,1.67665,152900000.0
2009-11-25 13:37:00,1.6766,1.67685,1.6765,1.67675,111500000.0
2009-11-25 13:38:00,1.6767,1.67695,1.676,1.676,212200000.0
2009-11-25 13:39:00,1.67605,1.67605,1.67395,1.67395,204000000.0
2009-11-25 13:40:00,1.674,1.6749,1.6739,1.6746,189000000.0
2009-11-25 13:41:00,1.67455,1.67475,1.6735,1.67355,149400000.0
2009-11-25 13:42:00,1.6736,1.67365,1.6729,1.67335,196900000.0
2009-11-25 13:43:00,1.67325,1.6742,1.67325,1.674,195500000.0
2009-11-25 13:44:00,1.674,1.674,1.67345,1.67365,179900000.0
2009-11-25 13:45:00,1.6737,1.6742,1.67355,1.6738,196500000.0
2009-11-25 13:46:00,1.6737,1.67425,1.67355,1.67375,148200000.0
2009-11-25 13:47:00,1.67375,1.67395,1.67355,1.67375,114600000.0
2009-11-25 13:48:00,1.6738,1.6741,1.67365,1.67375,173400000.0
2009-11-25 13:49:00,1.67375,1.6742,1.6737,1.674,122400000.0
2009-11-25 13:50:00,1.674,1.6741,1.67375,1.6739,130300000.0
2009-11-25 13:51:00,1.6739,1.67415,1.67375,1.6738,171600000.0
2009-11-25 13:52:00,1.6739,1.67415,1.67365,1.67375,116500000.0
2009-11-25 13:53:00,1.6738,1.6739,1.6736,1.6738,103900000.0
2009-11-25 13:54:00,1.6738,1.67405,1.67365,1.6739,107800000.0
2009-11-25 13:55:00,1.6739,1.6742,1.6736,1.6739,207600000.0
2009-11-25 13:56:00,1.67385,1.6741,1.67345,1.67345,171900000.0
2009-11-25 13:57:00,1.6734,1.6735,1.67305,1.67315,147800000.0
2009-11-25 13:58:00,1.67315,1.67335,1.6729,1.67325,162200000.0
2009-11-25 13:59:00,1.67325,1.6734,1.6728,1.67295,146200000.0
2009-11-25 14:00:00,1.673,1.67315,1.6721,1.6722,161700000.0
2009-11-25 14:01:00,1.6722,1.67225,1.6715,1.6718,143900000.0
2009-11-25 14:02:00,1.6718,1.67215,1.6718,1.67205,135400000.0
2009-11-25 14:03:00,1.67205,1.6723,1.67195,1.6721,128900000.0
2009-11-25 14:04:00,1.67205,1.67215,1.6715,1.67155,148900000.0
2009-11-25 14:05:00,1.67155,1.67175,1.6711,1.67155,146600000.0
2009-11-25 14:06:00,1.6715,1.6717,1.67095,1.67165,189700000.0
2009-11-25 14:07:00,1.6717,1.6719,1.67145,1.67175,192000000.0
2009-11-25 14:08:00,1.67175,1.6721,1.6716,1.6721,147000000.0
2009-11-25 14:09:00,1.6721,1.6724,1.67175,1.67235,155400000.0
2009-11-25 14:10:00,1.67245,1.67245,1.67185,1.6722,130300000.0
2009-11-25 14:11:00,1.6722,1.67245,1.67195,1.67195,117400000.0
2009-11-25 14:12:00,1.67195,1.67205,1.67185,1.67205,102200000.0
2009-11-25 14:13:00,1.67205,1.67225,1.67205,1.67215,95900000.0
2009-11-25 14:14:00,1.6722,1.6722,1.6717,1.6718,152200000.0
2009-11-25 14:15:00,1.67195,1.67195,1.6714,1.6716,151900000.0
2009-11-25 14:16:00,1.67165,1.67185,1.67155,1.6717,152400000.0
2009-11-25 14:17:00,1.67165,1.67195,1.67155,1.67185,134200000.0
2009-11-25 14:18:00,1.67185,1.67185,1.67165,1.6717,84300000.0
2009-11-25 14:19:00,1.6717,1.6718,1.67135,1.67135,165700000.0
2009-11-25 14:20:00,1.67135,1.6718,1.67135,1.67165,164100000.0
2009-11-25 14:21:00,1.6717,1.67175,1.6714,1.67155,149000000.0
2009-11-25 14:22:00,1.6715,1.67155,1.67065,1.67085,155400000.0
2009-11-25 14:23:00,1.67085,1.67095,1.67065,1.6709,128200000.0
2009-11-25 14:24:00,1.6709,1.67095,1.67075,1.67085,237300000.0
2009-11-25 14:25:00,1.6711,1.6712,1.6709,1.67105,129400000.0
2009-11-25 14:26:00,1.67105,1.67125,1.6709,1.67095,97000000.0
2009-11-25 14:27:00,1.67095,1.67115,1.6708,1.6711,86400000.0
2009-11-25 14:28:00,1.67105,1.6711,1.6704,1.67075,177100000.0
2009-11-25 14:29:00,1.67075,1.6708,1.6705,1.67055,132500000.0
2009-11-25 14:30:00,1.6705,1.6711,1.6705,1.6711,107900000.0
2009-11-25 14:31:00,1.67115,1.67115,1.67075,1.6708,117400000.0
2009-11-25 14:32:00,1.6709,1.6712,1.6708,1.6712,96900000.0
2009-11-25 14:33:00,1.6712,1.6712,1.67085,1.67095,96600000.0
2009-11-25 14:34:00,1.6709,1.67105,1.6708,1.67105,86400000.0
2009-11-25 14:35:00,1.671,1.67125,1.6709,1.6712,147300000.0
2009-11-25 14:36:00,1.6712,1.67175,1.67115,1.6717,125700000.0
2009-11-25 14:37:00,1.6717,1.672,1.67155,1.672,110000000.0
2009-11-25 14:38:00,1.6719,1.6719,1.6717,1.67175,95400000.0
2009-11-25 14:39:00,1.67175,1.67185,1.6716,1.67165,123100000.0
2009-11-25 14:40:00,1.67165,1.6717,1.6714,1.6715,109400000.0
2009-11-25 14:41:00,1.6715,1.6717,1.67135,1.6717,145300000.0
2009-11-25 14:42:00,1.67165,1.6717,1.67145,1.6716,81300000.0
2009-11-25 14:43:00,1.6716,1.6717,1.67115,1.67115,127000000.0
2009-11-25 14:44:00,1.67115,1.67155,1.67115,1.6712,159900000.0
2009-11-25 14:45:00,1.6712,1.6716,1.6712,1.6716,124800000.0
2009-11-25 14:46:00,1.6715,1.6718,1.67145,1.6717,69600000.0
2009-11-25 14:47:00,1.6717,1.67195,1.67165,1.67195,106400000.0
2009-11-25 14:48:00,1.67195,1.67215,1.67175,1.67185,127400000.0
2009-11-25 14:49:00,1.67175,1.67245,1.67175,1.6723,136700000.0
2009-11-25 14:50:00,1.6723,1.6723,1.6721,1.6721,82100000.0
2009-11-25 14:51:00,1.6721,1.6723,1.672,1.67225,74000000.0
2009-11-25 14:52:00,1.6722,1.67255,1.67215,1.67225,167100000.0
2009-11-25 14:53:00,1.6723,1.6724,1.6718,1.6719,110800000.0
2009-11-25 14:54:00,1.67185,1.67195,1.6717,1.6718,49700000.0
2009-11-25 14:55:00,1.6718,1.6719,1.67165,1.6717,99300000.0
2009-11-25 14:56:00,1.67165,1.6718,1.6716,1.6717,53800000.0
2009-11-25 14:57:00,1.67165,1.67175,1.67155,1.67155,62800000.0
2009-11-25 14:58:00,1.67155,1.67165,1.67135,1.67155,108000000.0
2009-11-25 14:59:00,1.67155,1.67155,1.67125,1.67135,122400000.0
2009-11-25 15:00:00,1.67145,1.67165,1.6714,1.67155,111300000.0
2009-11-25 15:01:00,1.6716,1.6717,1.67155,1.67165,85400000.0
2009-11-25 15:02:00,1.67165,1.67185,1.6716,1.6718,116300000.0
2009-11-25 15:03:00,1.6718,1.6718,1.67165,1.6718,97500000.0
2009-11-25 15:04:00,1.67175,1.6719,1.67145,1.6718,98800000.0
2009-11-25 15:05:00,1.6718,1.6719,1.6717,1.67175,99500000.0
2009-11-25 15:06:00,1.67175,1.6719,1.6717,1.6719,28000000.0
2009-11-25 15:07:00,1.67185,1.6719,1.6715,1.67155,72200000.0
2009-11-25 15:08:00,1.6715,1.67155,1.6711,1.67125,88400000.0
2009-11-25 15:09:00,1.6712,1.6714,1.6711,1.6714,100200000.0
2009-11-25 15:10:00,1.6714,1.6718,1.6713,1.6718,81200000.0
2009-11-25 15:11:00,1.6718,1.67195,1.6717,1.67185,77900000.0
2009-11-25 15:12:00,1.67185,1.67185,1.6716,1.67175,87500000.0
2009-11-25 15:13:00,1.67175,1.672,1.67165,1.67165,104400000.0
2009-11-25 15:14:00,1.6717,1.6718,1.67105,1.67125,203000000.0
2009-11-25 15:15:00,1.67125,1.6717,1.6712,1.6714,110900000.0
2009-11-25 15:16:00,1.6715,1.67165,1.6714,1.6716,85500000.0
2009-11-25 15:17:00,1.6716,1.67175,1.6714,1.67165,86200000.0
2009-11-25 15:18:00,1.67165,1.6717,1.67125,1.67155,174900000.0
2009-11-25 15:19:00,1.67155,1.6717,1.67125,1.67125,136000000.0
2009-11-25 15:20:00,1.67125,1.6717,1.67095,1.67145,222200000.0
2009-11-25 15:21:00,1.67145,1.67185,1.67135,1.6718,94600000.0
2009-11-25 15:22:00,1.6718,1.6719,1.6716,1.67175,92200000.0
2009-11-25 15:23:00,1.6717,1.6718,1.67145,1.6716,94800000.0
2009-11-25 15:24:00,1.6716,1.6717,1.6713,1.6716,150800000.0
2009-11-25 15:25:00,1.67155,1.6716,1.67135,1.6714,67600000.0
2009-11-25 15:26:00,1.67145,1.6718,1.6713,1.67165,172900000.0
2009-11-25 15:27:00,1.67165,1.6717,1.67135,1.67135,154800000.0
2009-11-25 15:28:00,1.6714,1.67145,1.6712,1.6712,161900000.0
2009-11-25 15:29:00,1.6712,1.67135,1.67075,1.67075,269400000.0
2009-11-25 15:30:00,1.67075,1.67235,1.6706,1.6718,251200000.0
2009-11-25 15:31:00,1.67175,1.67275,1.67155,1.67235,255300000.0
2009-11-25 15:32:00,1.6723,1.67265,1.672,1.672,173700000.0
2009-11-25 15:33:00,1.67205,1.6725,1.672,1.67235,190900000.0
2009-11-25 15:34:00,1.67235,1.67245,1.67195,1.6724,188600000.0
2009-11-25 15:35:00,1.6725,1.6725,1.67175,1.67195,210000000.0
2009-11-25 15:36:00,1.672,1.672,1.6715,1.6716,147300000.0
2009-11-25 15:37:00,1.67165,1.6718,1.67145,1.67145,124200000.0
2009-11-25 15:38:00,1.6714,1.67155,1.6713,1.67155,142900000.0
2009-11-25 15:39:00,1.6716,1.67165,1.6714,1.67145,145200000.0
2009-11-25 15:40:00,1.67145,1.672,1.67135,1.6719,151300000.0
2009-11-25 15:41:00,1.6719,1.6725,1.6718,1.6724,208900000.0
2009-11-25 15:42:00,1.67245,1.6726,1.6723,1.67255,165400000.0
2009-11-25 15:43:00,1.67255,1.67255,1.67225,1.6724,133600000.0
2009-11-25 15:44:00,1.67245,1.67255,1.67225,1.6723,105400000.0
2009-11-25 15:45:00,1.6723,1.6725,1.6723,1.67245,80400000.0
2009-11-25 15:46:00,1.67245,1.6733,1.67245,1.67295,98700000.0
2009-11-25 15:47:00,1.673,1.67305,1.6723,1.67245,125800000.0
2009-11-25 15:48:00,1.6725,1.67265,1.6723,1.6725,156600000.0
2009-11-25 15:49:00,1.6725,1.6728,1.67235,1.67255,165300000.0
2009-11-25 15:50:00,1.67255,1.673,1.67245,1.67295,152900000.0
2009-11-25 15:51:00,1.67295,1.6735,1.6727,1.6735,187900000.0
2009-11-25 15:52:00,1.67355,1.6737,1.6734,1.6736,85500000.0
2009-11-25 15:53:00,1.6736,1.67375,1.6735,1.67355,80600000.0
2009-11-25 15:54:00,1.6735,1.67365,1.6733,1.6733,121100000.0
2009-11-25 15:55:00,1.6733,1.6735,1.6733,1.67345,127300000.0
2009-11-25 15:56:00,1.6734,1.67345,1.6733,1.6734,76100000.0
2009-11-25 15:57:00,1.6734,1.6736,1.6733,1.6735,127300000.0
2009-11-25 15:58:00,1.6735,1.67365,1.6729,1.6729,191100000.0
2009-11-25 15:59:00,1.6729,1.6737,1.6728,1.67345,202700000.0
2009-11-25 16:00:00,1.67335,1.67455,1.67315,1.67325,323100000.0
2009-11-25 16:01:00,1.67325,1.6738,1.67305,1.67355,370900000.0
2009-11-25 16:02:00,1.67355,1.67365,1.6732,1.67335,253800000.0
2009-11-25 16:03:00,1.67335,1.6735,1.6728,1.673,325900000.0
2009-11-25 16:04:00,1.6732,1.6734,1.67295,1.67315,332400000.0
2009-11-25 16:05:00,1.67315,1.6741,1.67315,1.6739,327000000.0
2009-11-25 16:06:00,1.6739,1.67405,1.6736,1.6738,245900000.0
2009-11-25 16:07:00,1.6738,1.67415,1.67365,1.67365,310700000.0
2009-11-25 16:08:00,1.67365,1.67405,1.6736,1.674,167200000.0
2009-11-25 16:09:00,1.67405,1.6741,1.67385,1.67385,205600000.0
2009-11-25 16:10:00,1.67385,1.67395,1.6734,1.6736,176200000.0
2009-11-25 16:11:00,1.67375,1.67405,1.6737,1.6737,224900000.0
2009-11-25 16:12:00,1.6737,1.6739,1.6734,1.6734,141500000.0
2009-11-25 16:13:00,1.67345,1.67345,1.67325,1.67335,81200000.0
2009-11-25 16:14:00,1.67335,1.67355,1.67325,1.6734,99800000.0
2009-11-25 16:15:00,1.67335,1.67365,1.6731,1.6736,158900000.0
2009-11-25 16:16:00,1.67355,1.6736,1.67295,1.673,148400000.0
2009-11-25 16:17:00,1.673,1.6731,1.67225,1.6723,130300000.0
2009-11-25 16:18:00,1.6723,1.67265,1.67215,1.6724,169100000.0
2009-11-25 16:19:00,1.6724,1.6727,1.6724,1.6726,172400000.0
2009-11-25 16:20:00,1.6726,1.6727,1.6724,1.6726,138800000.0
2009-11-25 16:21:00,1.67255,1.67275,1.6721,1.6723,187900000.0
2009-11-25 16:22:00,1.67235,1.6726,1.6722,1.67245,140400000.0
2009-11-25 16:23:00,1.6724,1.67275,1.6723,1.67275,106400000.0
2009-11-25 16:24:00,1.67275,1.673,1.6726,1.67285,143200000.0
2009-11-25 16:25:00,1.67295,1.67335,1.6729,1.6732,146000000.0
2009-11-25 16:26:00,1.67315,1.67325,1.67295,1.67305,159200000.0
2009-11-25 16:27:00,1.67305,1.6731,1.67285,1.673,158200000.0
2009-11-25 16:28:00,1.67295,1.6731,1.6728,1.673,93300000.0
2009-11-25 16:29:00,1.67295,1.67305,1.6727,1.67305,136400000.0
2009-11-25 16:30:00,1.6731,1.67335,1.67265,1.67265,182900000.0
2009-11-25 16:31:00,1.67265,1.6732,1.67265,1.6731,204500000.0
2009-11-25 16:32:00,1.67315,1.67315,1.67245,1.6727,210000000.0
2009-11-25 16:33:00,1.6727,1.67295,1.67235,1.6725,209900000.0
2009-11-25 16:34:00,1.6725,1.6728,1.67245,1.67265,265400000.0
2009-11-25 16:35:00,1.67265,1.6728,1.6716,1.6716,211100000.0
2009-11-25 16:36:00,1.6717,1.6723,1.67165,1.67215,218600000.0
2009-11-25 16:37:00,1.67215,1.6723,1.67175,1.67225,195500000.0
2009-11-25 16:38:00,1.67225,1.67265,1.6722,1.67235,216100000.0
2009-11-25 16:39:00,1.67235,1.67255,1.67215,1.6722,169700000.0
2009-11-25 16:40:00,1.6722,1.6726,1.672,1.67245,150800000.0
2009-11-25 16:41:00,1.67245,1.67265,1.6723,1.6725,119500000.0
2009-11-25 16:42:00,1.67255,1.67275,1.6723,1.67265,177200000.0
2009-11-25 16:43:00,1.67265,1.67265,1.67195,1.67235,225600000.0
2009-11-25 16:44:00,1.67235,1.6728,1.6723,1.6728,240900000.0
2009-11-25 16:45:00,1.67265,1.67285,1.67255,1.67275,218800000.0
2009-11-25 16:46:00,1.67275,1.6728,1.67225,1.67235,206900000.0
2009-11-25 16:47:00,1.67235,1.6724,1.67175,1.6718,200000000.0
2009-11-25 16:48:00,1.6718,1.67235,1.6717,1.6721,144200000.0
2009-11-25 16:49:00,1.6721,1.6723,1.672,1.67225,140400000.0
2009-11-25 16:50:00,1.67225,1.67225,1.67185,1.6721,187900000.0
2009-11-25 16:51:00,1.67205,1.67215,1.67185,1.6719,170300000.0
2009-11-25 16:52:00,1.6719,1.67195,1.6711,1.6711,147800000.0
2009-11-25 16:53:00,1.6711,1.67165,1.6711,1.6715,189600000.0
2009-11-25 16:54:00,1.6715,1.6722,1.67145,1.67195,126400000.0
2009-11-25 16:55:00,1.67195,1.6723,1.6719,1.67215,195400000.0
2009-11-25 16:56:00,1.67215,1.67255,1.6718,1.6719,273100000.0
2009-11-25 16:57:00,1.67195,1.67215,1.67155,1.6717,189600000.0
2009-11-25 16:58:00,1.6717,1.6719,1.67145,1.6718,200200000.0
2009-11-25 16:59:00,1.6717,1.672,1.67135,1.67135,167000000.0
2009-11-25 17:00:00,1.6714,1.67215,1.6712,1.6717,192100000.0
2009-11-25 17:01:00,1.67175,1.6722,1.6714,1.67145,230900000.0
2009-11-25 17:02:00,1.67145,1.67185,1.6714,1.67175,266300000.0
2009-11-25 17:03:00,1.67175,1.67225,1.6716,1.672,225100000.0
2009-11-25 17:04:00,1.6719,1.67235,1.67185,1.67215,294700000.0
2009-11-25 17:05:00,1.6721,1.67235,1.67195,1.67205,159900000.0
2009-11-25 17:06:00,1.67205,1.67265,1.67195,1.67245,221900000.0
2009-11-25 17:07:00,1.67245,1.6727,1.67225,1.6723,221900000.0
2009-11-25 17:08:00,1.6723,1.67255,1.67215,1.67225,231900000.0
2009-11-25 17:09:00,1.67225,1.6727,1.67225,1.6724,251000000.0
2009-11-25 17:10:00,1.6724,1.6726,1.6721,1.67215,257000000.0
2009-11-25 17:11:00,1.67215,1.67245,1.67195,1.67205,209600000.0
2009-11-25 17:12:00,1.67205,1.6722,1.6716,1.6716,230500000.0
2009-11-25 17:13:00,1.6716,1.6716,1.67095,1.67105,164500000.0
2009-11-25 17:14:00,1.6711,1.6713,1.67095,1.6711,154400000.0
2009-11-25 17:15:00,1.6711,1.6714,1.67105,1.6711,183700000.0
2009-11-25 17:16:00,1.67115,1.67125,1.67085,1.67085,185600000.0
2009-11-25 17:17:00,1.67085,1.6712,1.67085,1.671,104600000.0
2009-11-25 17:18:00,1.671,1.67105,1.67,1.67,227200000.0
2009-11-25 17:19:00,1.67,1.6702,1.6698,1.66985,208700000.0
2009-11-25 17:20:00,1.66975,1.66985,1.6692,1.6694,192600000.0
2009-11-25 17:21:00,1.66935,1.66955,1.6692,1.66925,204100000.0
2009-11-25 17:22:00,1.66925,1.6695,1.66915,1.6694,157500000.0
2009-11-25 17:23:00,1.66945,1.66965,1.6693,1.66945,220600000.0
2009-11-25 17:24:00,1.6694,1.67005,1.6694,1.66995,230100000.0
2009-11-25 17:25:00,1.66985,1.67,1.6693,1.66935,226800000.0
2009-11-25 17:26:00,1.6694,1.66965,1.66905,1.66965,205700000.0
2009-11-25 17:27:00,1.66965,1.66985,1.6696,1.6698,93500000.0
2009-11-25 17:28:00,1.66975,1.6701,1.66965,1.67,173600000.0
2009-11-25 17:29:00,1.67,1.6705,1.6699,1.6704,137300000.0
2009-11-25 17:30:00,1.6704,1.67055,1.6702,1.67025,140900000.0
2009-11-25 17:31:00,1.67035,1.67035,1.66995,1.66995,141300000.0
2009-11-25 17:32:00,1.66995,1.6703,1.66995,1.67015,123300000.0
2009-11-25 17:33:00,1.67015,1.67035,1.67005,1.67025,174400000.0
2009-11-25 17:34:00,1.6702,1.67105,1.67015,1.67055,233700000.0
2009-11-25 17:35:00,1.67065,1.6708,1.6701,1.67015,225000000.0
2009-11-25 17:36:00,1.6702,1.6704,1.66985,1.6704,193600000.0
2009-11-25 17:37:00,1.67035,1.6709,1.6701,1.6709,186500000.0
2009-11-25 17:38:00,1.67085,1.67085,1.6702,1.67035,217600000.0
2009-11-25 17:39:00,1.6704,1.6705,1.6701,1.6702,243800000.0
2009-11-25 17:40:00,1.6702,1.6706,1.67015,1.6704,321100000.0
2009-11-25 17:41:00,1.6704,1.67055,1.67005,1.67035,174100000.0
2009-11-25 17:42:00,1.67025,1.6704,1.6702,1.67035,133900000.0
2009-11-25 17:43:00,1.6704,1.67055,1.6701,1.6702,137100000.0
2009-11-25 17:44:00,1.67015,1.6706,1.67015,1.6702,168800000.0
2009-11-25 17:45:00,1.6702,1.6705,1.6702,1.6704,121400000.0
2009-11-25 17:46:00,1.67035,1.67065,1.67015,1.67015,138500000.0
2009-11-25 17:47:00,1.67015,1.67055,1.67015,1.6704,119600000.0
2009-11-25 17:48:00,1.67035,1.67035,1.6701,1.6702,189000000.0
2009-11-25 17:49:00,1.67015,1.67025,1.66925,1.6696,222700000.0
2009-11-25 17:50:00,1.6696,1.6697,1.6694,1.6697,156600000.0
2009-11-25 17:51:00,1.66965,1.6698,1.66955,1.66965,150900000.0
2009-11-25 17:52:00,1.6696,1.66965,1.6692,1.6694,159900000.0
2009-11-25 17:53:00,1.6694,1.6695,1.66925,1.66925,112700000.0
2009-11-25 17:54:00,1.6693,1.66995,1.66925,1.6699,132900000.0
2009-11-25 17:55:00,1.66995,1.67005,1.6698,1.67,129500000.0
2009-11-25 17:56:00,1.67,1.6701,1.6699,1.67005,114100000.0
2009-11-25 17:57:00,1.67005,1.67015,1.6694,1.6697,137100000.0
2009-11-25 17:58:00,1.66965,1.66965,1.6692,1.66935,240400000.0
2009-11-25 17:59:00,1.66935,1.6701,1.6692,1.6699,247400000.0
2009-11-25 18:00:00,1.66975,1.67,1.66945,1.6698,212300000.0
2009-11-25 18:01:00,1.66975,1.6701,1.6697,1.6701,195000000.0
2009-11-25 18:02:00,1.67005,1.67015,1.6696,1.6697,120400000.0
2009-11-25 18:03:00,1.66965,1.6699,1.66965,1.66985,64000000.0
2009-11-25 18:04:00,1.6698,1.66985,1.66945,1.66985,102200000.0
2009-11-25 18:05:00,1.6699,1.67,1.6697,1.6697,89600000.0
2009-11-25 18:06:00,1.6697,1.67005,1.66965,1.67,181500000.0
2009-11-25 18:07:00,1.66995,1.6701,1.66975,1.6698,166700000.0
2009-11-25 18:08:00,1.6697,1.6701,1.6697,1.66995,188400000.0
2009-11-25 18:09:00,1.67,1.67,1.66965,1.66985,75400000.0
2009-11-25 18:10:00,1.6698,1.67015,1.66975,1.6699,126800000.0
2009-11-25 18:11:00,1.66985,1.6701,1.6698,1.67005,155000000.0
2009-11-25 18:12:00,1.67005,1.6701,1.6697,1.6698,96600000.0
2009-11-25 18:13:00,1.66985,1.66995,1.6697,1.66975,119800000.0
2009-11-25 18:14:00,1.66975,1.66995,1.66965,1.66975,178100000.0
2009-11-25 18:15:00,1.66965,1.6698,1.66945,1.66945,221500000.0
2009-11-25 18:16:00,1.66945,1.6695,1.66925,1.66945,110800000.0
2009-11-25 18:17:00,1.66945,1.6695,1.66925,1.66935,140200000.0
2009-11-25 18:18:00,1.6694,1.6697,1.66935,1.6697,109700000.0
2009-11-25 18:19:00,1.6697,1.6697,1.66945,1.66955,98500000.0
2009-11-25 18:20:00,1.6696,1.66985,1.66945,1.6696,157500000.0
2009-11-25 18:21:00,1.6696,1.6698,1.66955,1.66975,152400000.0
2009-11-25 18:22:00,1.66975,1.67,1.66965,1.67,95000000.0
2009-11-25 18:23:00,1.67,1.6702,1.66995,1.67015,136900000.0
2009-11-25 18:24:00,1.67015,1.67045,1.6701,1.67035,116200000.0
2009-11-25 18:25:00,1.67035,1.6704,1.6702,1.67025,87900000.0
2009-11-25 18:26:00,1.67025,1.6705,1.67005,1.6701,103000000.0
2009-11-25 18:27:00,1.67015,1.67035,1.67005,1.67025,151800000.0
2009-11-25 18:28:00,1.6703,1.67035,1.67005,1.67025,114600000.0
2009-11-25 18:29:00,1.6702,1.6703,1.67005,1.67005,83000000.0
2009-11-25 18:30:00,1.67005,1.67015,1.6696,1.6697,143800000.0
2009-11-25 18:31:00,1.6697,1.66995,1.6693,1.66935,175100000.0
2009-11-25 18:32:00,1.66935,1.66965,1.6693,1.66945,144300000.0
2009-11-25 18:33:00,1.66945,1.6695,1.66935,1.66935,108900000.0
2009-11-25 18:34:00,1.66935,1.66945,1.66925,1.66935,111000000.0
2009-11-25 18:35:00,1.66945,1.6696,1.6694,1.6695,153300000.0
2009-11-25 18:36:00,1.66945,1.6695,1.66935,1.66945,156000000.0
2009-11-25 18:37:00,1.66945,1.6696,1.66915,1.6692,231700000.0
2009-11-25 18:38:00,1.6692,1.66935,1.6691,1.66915,99400000.0
2009-11-25 18:39:00,1.66915,1.66915,1.66895,1.66905,125300000.0
2009-11-25 18:40:00,1.66905,1.66925,1.66895,1.6692,149700000.0
2009-11-25 18:41:00,1.6692,1.66925,1.669,1.6691,93300000.0
2009-11-25 18:42:00,1.66915,1.66915,1.66895,1.66905,52000000.0
2009-11-25 18:43:00,1.66905,1.66915,1.66885,1.66905,96900000.0
2009-11-25 18:44:00,1.66905,1.66915,1.6687,1.66875,121400000.0
2009-11-25 18:45:00,1.66875,1.66895,1.66855,1.6686,166600000.0
2009-11-25 18:46:00,1.66865,1.6687,1.6684,1.66855,107200000.0
2009-11-25 18:47:00,1.66855,1.66865,1.6684,1.6685,103900000.0
2009-11-25 18:48:00,1.66845,1.66865,1.6683,1.6684,105000000.0
2009-11-25 18:49:00,1.66835,1.66835,1.66825,1.66825,35900000.0
2009-11-25 18:50:00,1.66825,1.66825,1.6678,1.6679,98400000.0
2009-11-25 18:51:00,1.66785,1.6679,1.6676,1.6676,92300000.0
2009-11-25 18:52:00,1.66765,1.66765,1.66695,1.66705,209000000.0
2009-11-25 18:53:00,1.66705,1.6672,1.66665,1.66665,200600000.0
2009-11-25 18:54:00,1.66665,1.6669,1.66645,1.6667,197700000.0
2009-11-25 18:55:00,1.6668,1.66745,1.6668,1.6673,129600000.0
2009-11-25 18:56:00,1.6673,1.66785,1.6673,1.66775,108100000.0
2009-11-25 18:57:00,1.66775,1.66795,1.66755,1.66765,125600000.0
2009-11-25 18:58:00,1.6676,1.66775,1.66745,1.6676,107700000.0
2009-11-25 18:59:00,1.66755,1.6677,1.66735,1.66755,125500000.0
2009-11-25 19:00:00,1.66755,1.66755,1.66645,1.66645,135100000.0
2009-11-25 19:01:00,1.6667,1.6668,1.66645,1.66665,121400000.0
2009-11-25 19:02:00,1.6667,1.66755,1.6667,1.66755,120200000.0
2009-11-25 19:03:00,1.66755,1.66775,1.66755,1.6677,113300000.0
2009-11-25 19:04:00,1.6678,1.6681,1.66765,1.668,117400000.0
2009-11-25 19:05:00,1.668,1.66805,1.6678,1.66795,105800000.0
2009-11-25 19:06:00,1.66795,1.668,1.6676,1.66785,117000000.0
2009-11-25 19:07:00,1.66785,1.66785,1.6676,1.6677,33500000.0
2009-11-25 19:08:00,1.66765,1.66795,1.66745,1.66745,149100000.0
2009-11-25 19:09:00,1.6675,1.6679,1.6675,1.6679,126300000.0
2009-11-25 19:10:00,1.6679,1.6679,1.66765,1.66775,48700000.0
2009-11-25 19:11:00,1.6677,1.66785,1.66755,1.6678,130800000.0
2009-11-25 19:12:00,1.6678,1.668,1.66775,1.6678,105500000.0
2009-11-25 19:13:00,1.6678,1.66795,1.66775,1.66795,92200000.0
2009-11-25 19:14:00,1.6679,1.6679,1.66775,1.66775,34000000.0
2009-11-25 19:15:00,1.6677,1.66775,1.66725,1.6673,154400000.0
2009-11-25 19:16:00,1.6673,1.66745,1.66715,1.66735,112600000.0
2009-11-25 19:17:00,1.66735,1.66765,1.66735,1.6676,96500000.0
2009-11-25 19:18:00,1.66765,1.66795,1.6676,1.66795,114000000.0
2009-11-25 19:19:00,1.6679,1.66805,1.66785,1.66795,44300000.0
2009-11-25 19:20:00,1.66795,1.668,1.6677,1.66775,72200000.0
2009-11-25 19:21:00,1.6677,1.668,1.6677,1.6679,89200000.0
2009-11-25 19:22:00,1.66795,1.6681,1.6677,1.6678,66300000.0
2009-11-25 19:23:00,1.66775,1.6678,1.6676,1.6677,33800000.0
2009-11-25 19:24:00,1.66765,1.66765,1.66745,1.6676,44800000.0
2009-11-25 19:25:00,1.66755,1.6677,1.66745,1.6676,40700000.0
2009-11-25 19:26:00,1.66765,1.66785,1.6675,1.66755,81000000.0
2009-11-25 19:27:00,1.66755,1.6678,1.6675,1.6677,32900000.0
2009-11-25 19:28:00,1.66765,1.66785,1.66765,1.6678,28000000.0
2009-11-25 19:29:00,1.66775,1.6679,1.6675,1.6679,51300000.0
2009-11-25 19:30:00,1.66795,1.66835,1.66785,1.66815,88500000.0
2009-11-25 19:31:00,1.66815,1.6682,1.66815,1.66815,23900000.0
2009-11-25 19:32:00,1.66815,1.66825,1.66805,1.66815,103500000.0
2009-11-25 19:33:00,1.66815,1.66865,1.6681,1.6684,177800000.0
2009-11-25 19:34:00,1.66845,1.66845,1.668,1.6681,122000000.0
2009-11-25 19:35:00,1.66825,1.66835,1.6682,1.6683,50700000.0
2009-11-25 19:36:00,1.66825,1.6685,1.66825,1.6683,136300000.0
2009-11-25 19:37:00,1.66835,1.6684,1.66815,1.66825,94000000.0
2009-11-25 19:38:00,1.66825,1.66845,1.6681,1.6682,102600000.0
2009-11-25 19:39:00,1.6682,1.66845,1.66815,1.6682,133000000.0
2009-11-25 19:40:00,1.66815,1.66845,1.66815,1.6684,93800000.0
2009-11-25 19:41:00,1.6684,1.66855,1.66815,1.66835,122100000.0
2009-11-25 19:42:00,1.66835,1.6685,1.66825,1.66835,120000000.0
2009-11-25 19:43:00,1.66835,1.66845,1.66795,1.668,88500000.0
2009-11-25 19:44:00,1.66785,1.66835,1.66785,1.66835,101400000.0
2009-11-25 19:45:00,1.66815,1.66835,1.668,1.668,58400000.0
2009-11-25 19:46:00,1.668,1.668,1.6678,1.668,24400000.0
2009-11-25 19:47:00,1.668,1.6681,1.6678,1.6679,52600000.0
2009-11-25 19:48:00,1.6679,1.66815,1.66775,1.66805,74100000.0
2009-11-25 19:49:00,1.66805,1.6683,1.66805,1.6683,94000000.0
2009-11-25 19:50:00,1.6683,1.6683,1.6681,1.66825,105500000.0
2009-11-25 19:51:00,1.6683,1.66835,1.6681,1.66815,50400000.0
2009-11-25 19:52:00,1.66815,1.66815,1.66785,1.66795,87900000.0
2009-11-25 19:53:00,1.6679,1.66795,1.66775,1.66795,54200000.0
2009-11-25 19:54:00,1.66795,1.66805,1.6679,1.66805,23700000.0
2009-11-25 19:55:00,1.668,1.66815,1.66795,1.66795,68000000.0
2009-11-25 19:56:00,1.668,1.668,1.66785,1.6679,58800000.0
2009-11-25 19:57:00,1.6679,1.668,1.66785,1.66785,24000000.0
2009-11-25 19:58:00,1.66795,1.66805,1.6678,1.6678,89800000.0
2009-11-25 19:59:00,1.66785,1.66795,1.6677,1.6678,109400000.0
2009-11-25 20:00:00,1.6678,1.66815,1.6678,1.66785,136000000.0
2009-11-25 20:01:00,1.66785,1.66795,1.6675,1.6676,99500000.0
2009-11-25 20:02:00,1.6676,1.66775,1.6676,1.66765,39300000.0
2009-11-25 20:03:00,1.6676,1.66775,1.66745,1.6677,107600000.0
2009-11-25 20:04:00,1.6677,1.6679,1.6676,1.6676,61300000.0
2009-11-25 20:05:00,1.6676,1.6676,1.6672,1.6672,80400000.0
2009-11-25 20:06:00,1.6672,1.6672,1.6668,1.6669,102400000.0
2009-11-25 20:07:00,1.6669,1.6669,1.6666,1.66665,106100000.0
2009-11-25 20:08:00,1.6667,1.6669,1.6667,1.6668,63300000.0
2009-11-25 20:09:00,1.66675,1.66685,1.6667,1.6668,55700000.0
2009-11-25 20:10:00,1.66675,1.66695,1.66665,1.6668,119300000.0
2009-11-25 20:11:00,1.6668,1.6668,1.6667,1.6668,47500000.0
2009-11-25 20:12:00,1.6668,1.66685,1.6667,1.6668,40300000.0
2009-11-25 20:13:00,1.6668,1.66765,1.6668,1.66765,91900000.0
2009-11-25 20:14:00,1.6677,1.66775,1.66765,1.66765,58200000.0
2009-11-25 20:15:00,1.66765,1.66775,1.66765,1.66765,101000000.0
2009-11-25 20:16:00,1.6677,1.6677,1.66715,1.6673,151900000.0
2009-11-25 20:17:00,1.6673,1.66745,1.6666,1.66665,104300000.0
2009-11-25 20:18:00,1.66675,1.66715,1.66665,1.66705,100800000.0
2009-11-25 20:19:00,1.66695,1.6674,1.66695,1.66725,135000000.0
2009-11-25 20:20:00,1.66725,1.6674,1.66705,1.66715,79100000.0
2009-11-25 20:21:00,1.66725,1.66755,1.6672,1.66725,126900000.0
2009-11-25 20:22:00,1.66715,1.66715,1.66695,1.66705,33600000.0
2009-11-25 20:23:00,1.667,1.6671,1.667,1.66705,19000000.0
2009-11-25 20:24:00,1.66705,1.6671,1.66705,1.6671,5900000.0
2009-11-25 20:25:00,1.667,1.66725,1.66695,1.6671,51600000.0
2009-11-25 20:26:00,1.6671,1.66715,1.6668,1.6669,51900000.0
2009-11-25 20:27:00,1.6669,1.667,1.66655,1.66665,39900000.0
2009-11-25 20:28:00,1.66665,1.6668,1.66655,1.66675,42900000.0
2009-11-25 20:29:00,1.66675,1.66695,1.66665,1.6667,144700000.0
2009-11-25 20:30:00,1.6667,1.66685,1.66625,1.6663,109400000.0
2009-11-25 20:31:00,1.66625,1.6665,1.66605,1.6661,91900000.0
2009-11-25 20:32:00,1.66615,1.6663,1.66605,1.66625,87700000.0
2009-11-25 20:33:00,1.66645,1.667,1.6664,1.667,92900000.0
2009-11-25 20:34:00,1.66695,1.6671,1.66685,1.66695,103600000.0
2009-11-25 20:35:00,1.66695,1.66705,1.6668,1.6668,64500000.0
2009-11-25 20:36:00,1.6668,1.6669,1.6668,1.6669,4200000.0
2009-11-25 20:37:00,1.66695,1.66695,1.6667,1.6667,10000000.0
2009-11-25 20:38:00,1.6667,1.667,1.6667,1.66675,145000000.0
2009-11-25 20:39:00,1.66685,1.66695,1.6668,1.6668,65600000.0
2009-11-25 20:40:00,1.6667,1.66675,1.66655,1.6667,61700000.0
2009-11-25 20:41:00,1.66665,1.6667,1.66655,1.6666,45900000.0
2009-11-25 20:42:00,1.66665,1.6667,1.66655,1.66665,57900000.0
2009-11-25 20:43:00,1.66665,1.66665,1.6666,1.6666,9300000.0
2009-11-25 20:44:00,1.66655,1.6667,1.6665,1.66665,24900000.0
2009-11-25 20:45:00,1.6666,1.66675,1.6665,1.6666,60400000.0
2009-11-25 20:46:00,1.66665,1.66665,1.6666,1.6666,23000000.0
2009-11-25 20:47:00,1.6666,1.66685,1.6665,1.66685,54600000.0
2009-11-25 20:48:00,1.66685,1.66685,1.66675,1.66675,9400000.0
2009-11-25 20:49:00,1.6668,1.66685,1.6668,1.6668,10800000.0
2009-11-25 20:50:00,1.6667,1.6669,1.6665,1.66665,93300000.0
2009-11-25 20:51:00,1.66665,1.6667,1.66645,1.6665,33900000.0
2009-11-25 20:52:00,1.66645,1.66665,1.66645,1.6665,73600000.0
2009-11-25 20:53:00,1.66655,1.66675,1.6665,1.6666,46400000.0
2009-11-25 20:54:00,1.6666,1.66665,1.6665,1.66655,37200000.0
2009-11-25 20:55:00,1.6665,1.6667,1.66645,1.6665,146000000.0
2009-11-25 20:56:00,1.6665,1.66675,1.6665,1.6665,63900000.0
2009-11-25 20:57:00,1.6666,1.6666,1.66645,1.66645,38500000.0
2009-11-25 20:58:00,1.66645,1.66655,1.6664,1.66645,42900000.0
2009-11-25 20:59:00,1.66645,1.6669,1.66645,1.66675,103200000.0
2009-11-25 21:00:00,1.66675,1.6669,1.6667,1.6667,59100000.0
2009-11-25 21:01:00,1.66675,1.6671,1.6667,1.667,87800000.0
2009-11-25 21:02:00,1.667,1.66705,1.66675,1.6668,52000000.0
2009-11-25 21:03:00,1.6668,1.66695,1.66665,1.66665,55800000.0
2009-11-25 21:04:00,1.66665,1.6669,1.66665,1.66675,112100000.0
2009-11-25 21:05:00,1.66685,1.6669,1.66655,1.66655,98900000.0
2009-11-25 21:06:00,1.66655,1.6666,1.66635,1.6664,58300000.0
2009-11-25 21:07:00,1.6664,1.6669,1.66635,1.6669,93300000.0
2009-11-25 21:08:00,1.6669,1.6669,1.66665,1.66665,85800000.0
2009-11-25 21:09:00,1.6667,1.66685,1.66665,1.6667,57400000.0
2009-11-25 21:10:00,1.6667,1.66685,1.66665,1.66675,45300000.0
2009-11-25 21:11:00,1.6667,1.6668,1.6666,1.6666,22300000.0
2009-11-25 21:12:00,1.6666,1.66685,1.6666,1.6667,161800000.0
2009-11-25 21:13:00,1.66665,1.6668,1.6666,1.6668,77600000.0
2009-11-25 21:14:00,1.66675,1.6668,1.6666,1.6668,77400000.0
2009-11-25 21:15:00,1.6668,1.6668,1.6665,1.6665,176800000.0
2009-11-25 21:16:00,1.6665,1.66675,1.6665,1.66675,85000000.0
2009-11-25 21:17:00,1.66685,1.66685,1.66655,1.6666,81300000.0
2009-11-25 21:18:00,1.6666,1.6666,1.66655,1.6666,22500000.0
2009-11-25 21:19:00,1.6666,1.66675,1.6666,1.66675,37200000.0
2009-11-25 21:20:00,1.6667,1.6668,1.66665,1.66665,58800000.0
2009-11-25 21:21:00,1.66665,1.6667,1.66665,1.6667,22200000.0
2009-11-25 21:22:00,1.6667,1.6667,1.66505,1.6651,194200000.0
2009-11-25 21:23:00,1.66515,1.66515,1.6639,1.6643,204000000.0
2009-11-25 21:24:00,1.66425,1.66445,1.664,1.664,144500000.0
2009-11-25 21:25:00,1.664,1.664,1.66335,1.66355,153400000.0
2009-11-25 21:26:00,1.66355,1.6644,1.66355,1.6642,161800000.0
2009-11-25 21:27:00,1.6643,1.6644,1.66405,1.6643,190300000.0
2009-11-25 21:28:00,1.6642,1.66475,1.66405,1.6647,194600000.0
2009-11-25 21:29:00,1.66475,1.66535,1.6647,1.66505,178400000.0
2009-11-25 21:30:00,1.665,1.66505,1.6644,1.66445,165900000.0
2009-11-25 21:31:00,1.6645,1.6648,1.6644,1.66455,144000000.0
2009-11-25 21:32:00,1.66455,1.6649,1.66455,1.6649,142200000.0
2009-11-25 21:33:00,1.6649,1.6655,1.6649,1.6655,178700000.0
2009-11-25 21:34:00,1.6655,1.6658,1.6654,1.66565,115000000.0
2009-11-25 21:35:00,1.6657,1.66655,1.6656,1.6664,138600000.0
2009-11-25 21:36:00,1.66635,1.6664,1.66615,1.6663,121100000.0
2009-11-25 21:37:00,1.66625,1.6663,1.66595,1.66595,84500000.0
2009-11-25 21:38:00,1.66595,1.666,1.6658,1.66585,60400000.0
2009-11-25 21:39:00,1.66575,1.66595,1.66565,1.6657,91800000.0
2009-11-25 21:40:00,1.6657,1.6657,1.66535,1.6655,83100000.0
2009-11-25 21:41:00,1.66555,1.66565,1.66505,1.66505,103600000.0
2009-11-25 21:42:00,1.66505,1.66505,1.66465,1.66465,86800000.0
2009-11-25 21:43:00,1.66465,1.66475,1.66435,1.6645,107400000.0
2009-11-25 21:44:00,1.6645,1.66475,1.66425,1.66475,68800000.0
2009-11-25 21:45:00,1.66475,1.66485,1.66445,1.66485,92500000.0
2009-11-25 21:46:00,1.6648,1.66505,1.6648,1.6649,143600000.0
2009-11-25 21:47:00,1.66485,1.66515,1.6648,1.66515,79800000.0
2009-11-25 21:48:00,1.66525,1.66595,1.6652,1.6659,147600000.0
2009-11-25 21:49:00,1.6659,1.66605,1.6658,1.66585,89900000.0
2009-11-25 21:50:00,1.6659,1.6659,1.66555,1.66555,70100000.0
2009-11-25 21:51:00,1.66565,1.66575,1.6655,1.6656,134200000.0
2009-11-25 21:52:00,1.6657,1.6657,1.6655,1.6655,56700000.0
2009-11-25 21:53:00,1.6655,1.6655,1.6655,1.6655,17000000.0
2009-11-25 21:54:00,1.6655,1.6655,1.6651,1.6655,25800000.0
2009-11-25 21:55:00,1.6655,1.666,1.6655,1.66595,107600000.0
2009-11-25 21:56:00,1.66595,1.6662,1.66575,1.66615,174600000.0
2009-11-25 21:57:00,1.66605,1.6663,1.666,1.666,74100000.0
2009-11-25 21:58:00,1.666,1.6661,1.6659,1.6661,82200000.0
2009-11-25 21:59:00,1.66605,1.66605,1.665,1.6655,112400000.0
2009-11-25 22:00:00,1.6655,1.66565,1.6655,1.6655,106100000.0
2009-11-25 22:01:00,1.6655,1.6659,1.6655,1.6657,48500000.0
2009-11-25 22:02:00,1.66565,1.6661,1.66555,1.666,68300000.0
2009-11-25 22:03:00,1.6659,1.6661,1.6659,1.66605,91000000.0
2009-11-25 22:04:00,1.6661,1.6661,1.6657,1.66575,99600000.0
2009-11-25 22:05:00,1.66575,1.66595,1.6657,1.66575,237200000.0
2009-11-25 22:06:00,1.66575,1.6658,1.66575,1.6658,80000000.0
2009-11-25 22:07:00,1.66575,1.66595,1.66575,1.66575,123700000.0
2009-11-25 22:08:00,1.66585,1.6659,1.66575,1.6658,89900000.0
2009-11-25 22:09:00,1.6658,1.66585,1.6658,1.66585,24500000.0
2009-11-25 22:10:00,1.6658,1.66585,1.66575,1.66575,33100000.0
2009-11-25 22:11:00,1.66585,1.6659,1.6655,1.6657,69900000.0
2009-11-25 22:12:00,1.6657,1.66595,1.6655,1.6656,131500000.0
2009-11-25 22:13:00,1.66555,1.6658,1.66555,1.6656,93900000.0
2009-11-25 22:14:00,1.66565,1.66585,1.66565,1.6657,30200000.0
2009-11-25 22:15:00,1.6657,1.6659,1.66565,1.6658,45600000.0
2009-11-25 22:16:00,1.6658,1.666,1.66565,1.6658,94100000.0
2009-11-25 22:17:00,1.6657,1.6659,1.6656,1.66585,67900000.0
2009-11-25 22:18:00,1.6659,1.666,1.66565,1.66575,135100000.0
2009-11-25 22:19:00,1.66575,1.66585,1.6657,1.6657,70400000.0
2009-11-25 22:20:00,1.66565,1.6658,1.6656,1.6657,34500000.0
2009-11-25 22:21:00,1.66565,1.6658,1.66555,1.66575,66200000.0
2009-11-25 22:22:00,1.66575,1.6659,1.66555,1.6656,68100000.0
2009-11-25 22:23:00,1.6656,1.6657,1.66555,1.6656,39100000.0
2009-11-25 22:24:00,1.6657,1.6658,1.66555,1.66575,67200000.0
2009-11-25 22:25:00,1.6657,1.66575,1.6654,1.6655,47800000.0
2009-11-25 22:26:00,1.6655,1.6656,1.6652,1.66545,80100000.0
2009-11-25 22:27:00,1.66545,1.66545,1.66525,1.66545,105400000.0
2009-11-25 22:28:00,1.66545,1.6656,1.66515,1.6656,50300000.0
2009-11-25 22:29:00,1.66555,1.66605,1.6655,1.66595,143300000.0
2009-11-25 22:30:00,1.66595,1.66635,1.66595,1.66615,85000000.0
2009-11-25 22:31:00,1.66605,1.66625,1.6659,1.6662,67700000.0
2009-11-25 22:32:00,1.66615,1.6664,1.66605,1.6661,100000000.0
2009-11-25 22:33:00,1.66615,1.66635,1.66595,1.66595,34600000.0
2009-11-25 22:34:00,1.666,1.66605,1.66575,1.66585,58600000.0
2009-11-25 22:35:00,1.66575,1.66575,1.6656,1.6657,59200000.0
2009-11-25 22:36:00,1.6657,1.66575,1.66555,1.66565,49200000.0
2009-11-25 22:37:00,1.66555,1.66575,1.66545,1.66575,89400000.0
2009-11-25 22:38:00,1.66575,1.66575,1.66535,1.6654,55400000.0
2009-11-25 22:39:00,1.6654,1.6655,1.6653,1.6654,69000000.0
2009-11-25 22:40:00,1.6654,1.6656,1.66525,1.66535,67000000.0
2009-11-25 22:41:00,1.66535,1.6655,1.6652,1.66545,53700000.0
2009-11-25 22:42:00,1.6654,1.66555,1.6653,1.66555,62000000.0
2009-11-25 22:43:00,1.6655,1.6657,1.66545,1.66555,36000000.0
2009-11-25 22:44:00,1.66555,1.6656,1.6653,1.66535,59000000.0
2009-11-25 22:45:00,1.66535,1.6655,1.66535,1.66545,52000000.0
2009-11-25 22:46:00,1.6655,1.6655,1.66545,1.6655,21100000.0
2009-11-25 22:47:00,1.6655,1.66565,1.6655,1.6656,14000000.0
2009-11-25 22:48:00,1.66565,1.6657,1.6655,1.6657,18000000.0
2009-11-25 22:49:00,1.66555,1.6657,1.6654,1.66555,65800000.0
2009-11-25 22:50:00,1.6657,1.6657,1.66535,1.66545,37000000.0
2009-11-25 22:51:00,1.66555,1.66565,1.66545,1.66555,56900000.0
2009-11-25 22:52:00,1.6656,1.6656,1.6654,1.66555,59000000.0
2009-11-25 22:53:00,1.66545,1.66565,1.66545,1.66545,48300000.0
2009-11-25 22:54:00,1.6654,1.6655,1.66535,1.66545,58800000.0
2009-11-25 22:55:00,1.66545,1.6656,1.6654,1.66545,33400000.0
2009-11-25 22:56:00,1.6655,1.6655,1.6654,1.6654,3900000.0
2009-11-25 22:57:00,1.66555,1.66565,1.6655,1.66565,27700000.0
2009-11-25 22:58:00,1.6656,1.666,1.6656,1.6659,67100000.0
2009-11-25 22:59:00,1.6659,1.66595,1.6655,1.6655,51600000.0
2009-11-25 23:00:00,1.6655,1.6659,1.6653,1.6658,96600000.0
2009-11-25 23:01:00,1.6657,1.66575,1.6653,1.6654,67000000.0
2009-11-25 23:02:00,1.6653,1.6654,1.6653,1.6653,47500000.0
2009-11-25 23:03:00,1.66535,1.66535,1.66495,1.66495,47700000.0
2009-11-25 23:04:00,1.66495,1.66525,1.66495,1.6651,40200000.0
2009-11-25 23:05:00,1.66505,1.6651,1.665,1.66505,14700000.0
2009-11-25 23:06:00,1.6651,1.66535,1.665,1.66535,25700000.0
2009-11-25 23:07:00,1.66535,1.6654,1.6653,1.6653,25700000.0
2009-11-25 23:08:00,1.66535,1.6654,1.66505,1.66505,35400000.0
2009-11-25 23:09:00,1.6651,1.66515,1.66485,1.66495,52500000.0
2009-11-25 23:10:00,1.6649,1.66515,1.66485,1.66505,61800000.0
2009-11-25 23:11:00,1.6651,1.6652,1.66505,1.6652,35400000.0
2009-11-25 23:12:00,1.66515,1.6652,1.66495,1.66515,54400000.0
2009-11-25 23:13:00,1.66515,1.66535,1.665,1.6653,59200000.0
2009-11-25 23:14:00,1.66535,1.66555,1.66535,1.6655,28000000.0
2009-11-25 23:15:00,1.66545,1.6655,1.66545,1.6655,9400000.0
2009-11-25 23:16:00,1.6655,1.6655,1.6653,1.66545,44400000.0
2009-11-25 23:17:00,1.66545,1.6656,1.6654,1.6654,46900000.0
2009-11-25 23:18:00,1.6654,1.66555,1.6653,1.66545,92900000.0
2009-11-25 23:19:00,1.66535,1.6659,1.6653,1.6659,58700000.0
2009-11-25 23:20:00,1.6658,1.6658,1.66525,1.6654,127700000.0
2009-11-25 23:21:00,1.66545,1.66545,1.6654,1.66545,6500000.0
2009-11-25 23:22:00,1.6654,1.66555,1.66535,1.66535,23400000.0
2009-11-25 23:23:00,1.6653,1.66535,1.66515,1.66525,16000000.0
2009-11-25 23:24:00,1.6653,1.66545,1.6652,1.6653,46800000.0
2009-11-25 23:25:00,1.66535,1.6654,1.66525,1.6654,46300000.0
2009-11-25 23:26:00,1.66535,1.6654,1.6653,1.6654,12000000.0
2009-11-25 23:27:00,1.66535,1.6656,1.66535,1.6655,50800000.0
2009-11-25 23:28:00,1.66555,1.6656,1.6653,1.66535,20200000.0
2009-11-25 23:29:00,1.66535,1.66545,1.6653,1.66535,52200000.0
2009-11-25 23:30:00,1.6653,1.66535,1.66505,1.6652,21000000.0
2009-11-25 23:31:00,1.66505,1.6652,1.665,1.66515,51300000.0
2009-11-25 23:32:00,1.66515,1.6653,1.6651,1.6653,43700000.0
2009-11-25 23:33:00,1.6653,1.6653,1.66505,1.66525,43600000.0
2009-11-25 23:34:00,1.6651,1.6653,1.6651,1.6653,34400000.0
2009-11-25 23:35:00,1.66525,1.6653,1.66505,1.66525,49800000.0
2009-11-25 23:36:00,1.66515,1.6653,1.66505,1.66525,42800000.0
2009-11-25 23:37:00,1.6653,1.6653,1.66515,1.6652,40700000.0
2009-11-25 23:38:00,1.6652,1.6653,1.6651,1.6651,45900000.0
2009-11-25 23:39:00,1.6651,1.6652,1.6651,1.6652,24000000.0
2009-11-25 23:40:00,1.6651,1.66525,1.66505,1.66505,59900000.0
2009-11-25 23:41:00,1.665,1.66505,1.6649,1.66505,25300000.0
2009-11-25 23:42:00,1.665,1.6651,1.66475,1.66485,46400000.0
2009-11-25 23:43:00,1.66485,1.6649,1.6648,1.6649,55300000.0
2009-11-25 23:44:00,1.6649,1.665,1.66485,1.665,30300000.0
2009-11-25 23:45:00,1.665,1.665,1.66455,1.6648,62100000.0
2009-11-25 23:46:00,1.6648,1.6648,1.66475,1.66475,18300000.0
2009-11-25 23:47:00,1.66475,1.66485,1.66475,1.66485,50400000.0
2009-11-25 23:48:00,1.66485,1.6649,1.66465,1.66465,30400000.0
2009-11-25 23:49:00,1.66465,1.66495,1.66455,1.6647,94100000.0
2009-11-25 23:50:00,1.6647,1.6648,1.6645,1.6645,51600000.0
2009-11-25 23:51:00,1.6644,1.66455,1.6643,1.6644,45800000.0
2009-11-25 23:52:00,1.66435,1.6645,1.6643,1.66435,60400000.0
2009-11-25 23:53:00,1.66435,1.6644,1.6642,1.6643,102800000.0
2009-11-25 23:54:00,1.6643,1.66435,1.6642,1.66425,36100000.0
2009-11-25 23:55:00,1.6642,1.6642,1.66405,1.6641,30400000.0
2009-11-25 23:56:00,1.6641,1.6642,1.6639,1.664,60900000.0
2009-11-25 23:57:00,1.664,1.6642,1.66395,1.6641,104300000.0
2009-11-25 23:58:00,1.6641,1.6643,1.6639,1.6642,98700000.0
2009-11-25 23:59:00,1.6643,1.66455,1.6641,1.66455,58500000.0
2009-11-26 00:00:00,1.6645,1.66455,1.6641,1.6643,35000000.0
2009-11-26 00:01:00,1.6642,1.66445,1.6642,1.66445,20000000.0
2009-11-26 00:02:00,1.6644,1.66465,1.66425,1.6644,19000000.0
2009-11-26 00:03:00,1.66445,1.66445,1.6644,1.6644,6000000.0
2009-11-26 00:04:00,1.6644,1.6647,1.6644,1.6647,11000000.0
2009-11-26 00:05:00,1.66465,1.66465,1.66465,1.66465,4000000.0
2009-11-26 00:06:00,1.66465,1.66465,1.6643,1.6644,33000000.0
2009-11-26 00:07:00,1.66435,1.6644,1.6642,1.66435,19200000.0
2009-11-26 00:08:00,1.6643,1.66435,1.66425,1.66435,24600000.0
2009-11-26 00:09:00,1.6645,1.66475,1.6645,1.66475,14600000.0
2009-11-26 00:10:00,1.6648,1.6648,1.6647,1.66475,5000000.0
2009-11-26 00:11:00,1.6647,1.66475,1.6647,1.66475,3000000.0
2009-11-26 00:12:00,1.6648,1.6648,1.66465,1.6647,12000000.0
2009-11-26 00:13:00,1.66475,1.66475,1.66475,1.66475,3000000.0
2009-11-26 00:14:00,1.6648,1.66505,1.66475,1.66505,7000000.0
2009-11-26 00:15:00,1.665,1.66515,1.6647,1.6647,30200000.0
2009-11-26 00:16:00,1.66475,1.6651,1.66475,1.66485,14000000.0
2009-11-26 00:17:00,1.6649,1.66515,1.6649,1.66495,13000000.0
2009-11-26 00:18:00,1.66515,1.66515,1.6649,1.66505,20000000.0
2009-11-26 00:19:00,1.665,1.66515,1.66495,1.665,19000000.0
2009-11-26 00:20:00,1.66495,1.66515,1.6649,1.665,21000000.0
2009-11-26 00:21:00,1.665,1.66515,1.6649,1.6651,18000000.0
2009-11-26 00:22:00,1.66505,1.66515,1.665,1.66505,34400000.0
2009-11-26 00:23:00,1.66505,1.66515,1.66485,1.66505,45900000.0
2009-11-26 00:24:00,1.66505,1.6652,1.6649,1.66495,25800000.0
2009-11-26 00:25:00,1.6649,1.6649,1.66455,1.6646,24000000.0
2009-11-26 00:26:00,1.66465,1.66465,1.66435,1.66435,29000000.0
2009-11-26 00:27:00,1.66435,1.6646,1.66435,1.66435,16000000.0
2009-11-26 00:28:00,1.66445,1.66455,1.66445,1.66455,4000000.0
2009-11-26 00:29:00,1.6645,1.6645,1.66425,1.66425,9000000.0
2009-11-26 00:30:00,1.6642,1.66455,1.6642,1.66455,26100000.0
2009-11-26 00:31:00,1.6645,1.6646,1.6645,1.6646,4400000.0
2009-11-26 00:32:00,1.6647,1.6647,1.6646,1.6646,10600000.0
2009-11-26 00:33:00,1.6646,1.6646,1.6645,1.6645,7000000.0
2009-11-26 00:34:00,1.6645,1.6645,1.6644,1.6644,5800000.0
2009-11-26 00:35:00,1.6644,1.6646,1.66365,1.66365,61700000.0
2009-11-26 00:36:00,1.66365,1.6639,1.66355,1.6637,60700000.0
2009-11-26 00:37:00,1.66365,1.6642,1.66345,1.664,43500000.0
2009-11-26 00:38:00,1.6641,1.6643,1.6638,1.6639,32100000.0
2009-11-26 00:39:00,1.6639,1.66465,1.6639,1.66465,29100000.0
2009-11-26 00:40:00,1.66465,1.66465,1.6646,1.66465,12600000.0
2009-11-26 00:41:00,1.66465,1.66465,1.66455,1.66455,12600000.0
2009-11-26 00:42:00,1.6646,1.6646,1.6645,1.6645,9200000.0
2009-11-26 00:43:00,1.66455,1.66455,1.6643,1.6643,22800000.0
2009-11-26 00:44:00,1.6643,1.6646,1.66425,1.66435,49600000.0
2009-11-26 00:45:00,1.6643,1.6648,1.66425,1.6644,102000000.0
2009-11-26 00:46:00,1.6644,1.66445,1.6644,1.6644,42800000.0
2009-11-26 00:47:00,1.6644,1.6645,1.6642,1.6643,66500000.0
2009-11-26 00:48:00,1.6643,1.6643,1.6643,1.6643,11000000.0
2009-11-26 00:49:00,1.6643,1.6643,1.6642,1.6643,17000000.0
2009-11-26 00:50:00,1.6643,1.6643,1.6643,1.6643,28000000.0
2009-11-26 00:51:00,1.6643,1.6643,1.6642,1.6643,17000000.0
2009-11-26 00:52:00,1.6643,1.6643,1.66355,1.66375,27000000.0
2009-11-26 00:53:00,1.6637,1.6639,1.66365,1.6638,37900000.0
2009-11-26 00:54:00,1.6638,1.6638,1.66365,1.6637,15600000.0
2009-11-26 00:55:00,1.66365,1.66375,1.66365,1.66375,15000000.0
2009-11-26 00:56:00,1.6637,1.66375,1.6637,1.66375,6000000.0
2009-11-26 00:57:00,1.6637,1.6638,1.6635,1.6638,12300000.0
2009-11-26 00:58:00,1.6637,1.6639,1.6637,1.6638,21200000.0
2009-11-26 00:59:00,1.6637,1.66385,1.6637,1.6637,27400000.0
2009-11-26 01:00:00,1.6639,1.66395,1.66365,1.6637,74700000.0
2009-11-26 01:01:00,1.66335,1.6638,1.66335,1.6638,23100000.0
2009-11-26 01:02:00,1.6639,1.66395,1.6639,1.66395,11500000.0
2009-11-26 01:03:00,1.66375,1.66375,1.66375,1.66375,2200000.0
2009-11-26 01:04:00,1.6638,1.66385,1.66375,1.6638,10400000.0
2009-11-26 01:05:00,1.66375,1.66385,1.6637,1.6637,42000000.0
2009-11-26 01:06:00,1.66375,1.66405,1.66375,1.66395,40200000.0
2009-11-26 01:07:00,1.66395,1.66395,1.6639,1.6639,9600000.0
2009-11-26 01:08:00,1.66405,1.6642,1.66405,1.66415,13400000.0
2009-11-26 01:09:00,1.6641,1.6641,1.6638,1.66385,26000000.0
2009-11-26 01:10:00,1.6638,1.66405,1.6635,1.6638,56100000.0
2009-11-26 01:11:00,1.6638,1.6642,1.6638,1.6641,51100000.0
2009-11-26 01:12:00,1.66415,1.66415,1.66405,1.66405,39600000.0
2009-11-26 01:13:00,1.66405,1.6644,1.66405,1.66435,81800000.0
2009-11-26 01:14:00,1.66435,1.66455,1.66435,1.6645,42100000.0
2009-11-26 01:15:00,1.6645,1.66455,1.66445,1.6645,25700000.0
2009-11-26 01:16:00,1.6646,1.66465,1.6645,1.6646,43600000.0
2009-11-26 01:17:00,1.66455,1.6647,1.66445,1.6645,66900000.0
2009-11-26 01:18:00,1.66455,1.66465,1.66445,1.66455,24700000.0
2009-11-26 01:19:00,1.6647,1.6649,1.6646,1.6648,106000000.0
2009-11-26 01:20:00,1.66475,1.66475,1.6645,1.6645,13000000.0
2009-11-26 01:21:00,1.66445,1.66455,1.66445,1.66445,9000000.0
2009-11-26 01:22:00,1.66455,1.66455,1.66445,1.66455,8000000.0
2009-11-26 01:23:00,1.6645,1.66455,1.6645,1.6645,16000000.0
2009-11-26 01:24:00,1.6645,1.66465,1.66435,1.66435,22000000.0
2009-11-26 01:25:00,1.6644,1.66445,1.6644,1.66445,7000000.0
2009-11-26 01:26:00,1.66445,1.66445,1.66435,1.6644,28000000.0
2009-11-26 01:27:00,1.66435,1.6644,1.66435,1.66435,11000000.0
2009-11-26 01:28:00,1.66435,1.6645,1.66435,1.66445,9000000.0
2009-11-26 01:29:00,1.6645,1.66455,1.6645,1.66455,28000000.0
2009-11-26 01:30:00,1.66455,1.66465,1.66445,1.66465,22000000.0
2009-11-26 01:31:00,1.6646,1.6647,1.66445,1.6646,10000000.0
2009-11-26 01:32:00,1.66465,1.6648,1.66465,1.66475,16000000.0
2009-11-26 01:33:00,1.6648,1.66495,1.6647,1.66475,55900000.0
2009-11-26 01:34:00,1.6647,1.66485,1.6646,1.6646,49200000.0
2009-11-26 01:35:00,1.66475,1.6648,1.66445,1.6646,78800000.0
2009-11-26 01:36:00,1.6646,1.6652,1.6646,1.66515,43500000.0
2009-11-26 01:37:00,1.6652,1.66545,1.6651,1.66535,58800000.0
2009-11-26 01:38:00,1.6654,1.6654,1.66525,1.6653,17000000.0
2009-11-26 01:39:00,1.6653,1.6656,1.66525,1.66555,30200000.0
2009-11-26 01:40:00,1.6655,1.66555,1.66525,1.66555,20500000.0
2009-11-26 01:41:00,1.6655,1.66565,1.66545,1.66555,20400000.0
2009-11-26 01:42:00,1.66565,1.66565,1.6653,1.66545,45800000.0
2009-11-26 01:43:00,1.6654,1.6655,1.66525,1.66535,55900000.0
2009-11-26 01:44:00,1.6654,1.6654,1.6653,1.66535,45000000.0
2009-11-26 01:45:00,1.6654,1.66565,1.6653,1.66545,57300000.0
2009-11-26 01:46:00,1.66545,1.6655,1.66535,1.66535,20500000.0
2009-11-26 01:47:00,1.6653,1.6654,1.66495,1.665,34200000.0
2009-11-26 01:48:00,1.665,1.6653,1.665,1.6653,47100000.0
2009-11-26 01:49:00,1.6653,1.66535,1.665,1.665,25700000.0
2009-11-26 01:50:00,1.66505,1.66525,1.66505,1.66525,62200000.0
2009-11-26 01:51:00,1.6652,1.66525,1.6652,1.66525,11000000.0
2009-11-26 01:52:00,1.6651,1.6651,1.66505,1.6651,7000000.0
2009-11-26 01:53:00,1.66505,1.6652,1.66505,1.6651,17500000.0
2009-11-26 01:54:00,1.66515,1.66515,1.66515,1.66515,1000000.0
2009-11-26 01:55:00,1.66515,1.66525,1.66515,1.66525,5400000.0
2009-11-26 01:56:00,1.66497,1.66502,1.66495,1.66502,41500000.0
2009-11-26 01:57:00,1.66491,1.66491,1.66472,1.66474,51500000.0
2009-11-26 01:58:00,1.6653,1.6654,1.66525,1.6653,11400000.0
2009-11-26 01:59:00,1.6653,1.66555,1.66525,1.6654,36100000.0
2009-11-26 02:00:00,1.66545,1.6656,1.66545,1.66545,36900000.0
2009-11-26 02:01:00,1.6654,1.6654,1.6654,1.6654,11400000.0
2009-11-26 02:02:00,1.6654,1.6654,1.6652,1.66525,61000000.0
2009-11-26 02:03:00,1.66525,1.66525,1.665,1.6651,32800000.0
2009-11-26 02:04:00,1.66505,1.6653,1.665,1.6652,60600000.0
2009-11-26 02:05:00,1.6652,1.6653,1.66475,1.6648,52400000.0
2009-11-26 02:06:00,1.66475,1.6649,1.6646,1.6646,82100000.0
2009-11-26 02:07:00,1.66465,1.6647,1.6646,1.6647,16000000.0
2009-11-26 02:08:00,1.6646,1.66475,1.66435,1.66445,82300000.0
2009-11-26 02:09:00,1.6644,1.66475,1.6643,1.6646,54000000.0
2009-11-26 02:10:00,1.66465,1.6648,1.66445,1.6647,28300000.0
2009-11-26 02:11:00,1.6647,1.66495,1.6647,1.66485,34900000.0
2009-11-26 02:12:00,1.6649,1.66505,1.6648,1.665,26500000.0
2009-11-26 02:13:00,1.6651,1.66525,1.6651,1.66515,21500000.0
2009-11-26 02:14:00,1.66525,1.6654,1.66515,1.6654,52600000.0
2009-11-26 02:15:00,1.6654,1.6654,1.66505,1.6652,46600000.0
2009-11-26 02:16:00,1.66515,1.6653,1.66495,1.66515,42400000.0
2009-11-26 02:17:00,1.66515,1.66515,1.66495,1.66495,13400000.0
2009-11-26 02:18:00,1.66495,1.6653,1.66495,1.66505,48000000.0
2009-11-26 02:19:00,1.66515,1.6655,1.66505,1.6652,51100000.0
2009-11-26 02:20:00,1.6652,1.6654,1.66515,1.66525,15900000.0
2009-11-26 02:21:00,1.66515,1.6653,1.66515,1.6653,7800000.0
2009-11-26 02:22:00,1.6653,1.6654,1.6653,1.66535,11000000.0
2009-11-26 02:23:00,1.6654,1.66545,1.66535,1.66535,11000000.0
2009-11-26 02:24:00,1.6654,1.6655,1.6654,1.6655,17500000.0
2009-11-26 02:25:00,1.6655,1.6655,1.6654,1.6654,20500000.0
2009-11-26 02:26:00,1.66535,1.6655,1.6653,1.6653,35600000.0
2009-11-26 02:27:00,1.6653,1.66555,1.6653,1.6655,21200000.0
2009-11-26 02:28:00,1.6654,1.66555,1.6652,1.6654,52200000.0
2009-11-26 02:29:00,1.66535,1.66555,1.66535,1.6655,20000000.0
2009-11-26 02:30:00,1.6655,1.66575,1.6653,1.6654,38000000.0
2009-11-26 02:31:00,1.6655,1.6655,1.66525,1.6654,38000000.0
2009-11-26 02:32:00,1.66535,1.6655,1.66515,1.6652,48100000.0
2009-11-26 02:33:00,1.66525,1.66555,1.66525,1.66545,45200000.0
2009-11-26 02:34:00,1.6651,1.66525,1.66485,1.66495,52000000.0
2009-11-26 02:35:00,1.665,1.6651,1.6648,1.6651,95600000.0
2009-11-26 02:36:00,1.6651,1.66515,1.66475,1.6651,45900000.0
2009-11-26 02:37:00,1.66515,1.6653,1.66495,1.6651,117500000.0
2009-11-26 02:38:00,1.6651,1.66545,1.66505,1.66545,59000000.0
2009-11-26 02:39:00,1.6654,1.6655,1.66525,1.6655,49000000.0
2009-11-26 02:40:00,1.6655,1.6655,1.6652,1.6652,46200000.0
2009-11-26 02:41:00,1.66535,1.66575,1.66535,1.66565,63300000.0
2009-11-26 02:42:00,1.6657,1.6659,1.66555,1.6657,82600000.0
2009-11-26 02:43:00,1.66565,1.6658,1.6653,1.6657,71400000.0
2009-11-26 02:44:00,1.6657,1.6657,1.66555,1.66555,39300000.0
2009-11-26 02:45:00,1.66555,1.6657,1.66535,1.6654,68700000.0
2009-11-26 02:46:00,1.66545,1.6659,1.6654,1.6658,63800000.0
2009-11-26 02:47:00,1.6658,1.6659,1.66575,1.66585,13200000.0
2009-11-26 02:48:00,1.66585,1.66615,1.66585,1.66605,54900000.0
2009-11-26 02:49:00,1.666,1.6663,1.6658,1.6659,52100000.0
2009-11-26 02:50:00,1.666,1.66615,1.6658,1.66585,54700000.0
2009-11-26 02:51:00,1.66605,1.66615,1.6658,1.66585,88400000.0
2009-11-26 02:52:00,1.66585,1.6666,1.6658,1.66645,134600000.0
2009-11-26 02:53:00,1.66625,1.6671,1.6662,1.6671,144800000.0
2009-11-26 02:54:00,1.6669,1.6674,1.6668,1.66715,110000000.0
2009-11-26 02:55:00,1.66705,1.6676,1.667,1.66725,85500000.0
2009-11-26 02:56:00,1.66725,1.6676,1.6667,1.66735,94700000.0
2009-11-26 02:57:00,1.6673,1.6674,1.6672,1.6673,37100000.0
2009-11-26 02:58:00,1.6673,1.66735,1.66725,1.66735,12000000.0
2009-11-26 02:59:00,1.66735,1.6675,1.66725,1.6675,32000000.0
2009-11-26 03:00:00,1.66745,1.6675,1.6672,1.6674,29000000.0
2009-11-26 03:01:00,1.6674,1.6674,1.6668,1.66685,40000000.0
2009-11-26 03:02:00,1.6669,1.667,1.6667,1.66685,42000000.0
2009-11-26 03:03:00,1.6669,1.6671,1.6663,1.66635,69500000.0
2009-11-26 03:04:00,1.66645,1.66655,1.66625,1.66655,97300000.0
2009-11-26 03:05:00,1.66655,1.66695,1.6664,1.6667,91500000.0
2009-11-26 03:06:00,1.66675,1.66675,1.6663,1.6665,17000000.0
2009-11-26 03:07:00,1.6665,1.66655,1.6665,1.66655,7000000.0
2009-11-26 03:08:00,1.6666,1.66675,1.66635,1.6664,30000000.0
2009-11-26 03:09:00,1.6664,1.66665,1.66635,1.66665,43800000.0
2009-11-26 03:10:00,1.6666,1.6668,1.6666,1.6667,42400000.0
2009-11-26 03:11:00,1.6667,1.66675,1.66635,1.66665,76300000.0
2009-11-26 03:12:00,1.6667,1.66695,1.6665,1.6669,48300000.0
2009-11-26 03:13:00,1.66695,1.66695,1.6666,1.6666,54200000.0
2009-11-26 03:14:00,1.6666,1.66725,1.66655,1.66725,95400000.0
2009-11-26 03:15:00,1.6672,1.66735,1.667,1.66725,58800000.0
2009-11-26 03:16:00,1.66725,1.6676,1.66715,1.66745,53400000.0
2009-11-26 03:17:00,1.66735,1.66735,1.667,1.6671,37500000.0
2009-11-26 03:18:00,1.66695,1.66705,1.66695,1.66705,7000000.0
2009-11-26 03:19:00,1.667,1.6671,1.66685,1.66685,38500000.0
2009-11-26 03:20:00,1.66685,1.66685,1.66645,1.66665,52900000.0
2009-11-26 03:21:00,1.66665,1.66685,1.6666,1.66675,33700000.0
2009-11-26 03:22:00,1.6668,1.66695,1.66655,1.6667,43500000.0
2009-11-26 03:23:00,1.6667,1.66745,1.6667,1.66725,87600000.0
2009-11-26 03:24:00,1.6672,1.66755,1.6672,1.6674,40900000.0
2009-11-26 03:25:00,1.66745,1.66745,1.66725,1.6673,44400000.0
2009-11-26 03:26:00,1.66725,1.66755,1.66725,1.6674,22500000.0
2009-11-26 03:27:00,1.66735,1.66755,1.6673,1.66735,36300000.0
2009-11-26 03:28:00,1.6674,1.66745,1.6669,1.6671,60100000.0
2009-11-26 03:29:00,1.66715,1.66735,1.66715,1.66725,39300000.0
2009-11-26 03:30:00,1.66725,1.6673,1.66705,1.66705,38200000.0
2009-11-26 03:31:00,1.66705,1.66715,1.66685,1.66705,75600000.0
2009-11-26 03:32:00,1.667,1.66715,1.6669,1.66705,45100000.0
2009-11-26 03:33:00,1.66705,1.6671,1.667,1.66705,26600000.0
2009-11-26 03:34:00,1.66705,1.6671,1.66705,1.6671,31600000.0
2009-11-26 03:35:00,1.66705,1.66715,1.667,1.66705,57600000.0
2009-11-26 03:36:00,1.6671,1.6671,1.66675,1.6669,40100000.0
2009-11-26 03:37:00,1.6669,1.6674,1.6669,1.66725,70300000.0
2009-11-26 03:38:00,1.6673,1.6673,1.66705,1.66705,42300000.0
2009-11-26 03:39:00,1.667,1.66705,1.6669,1.6669,36900000.0
2009-11-26 03:40:00,1.66695,1.667,1.66675,1.6668,40500000.0
2009-11-26 03:41:00,1.66685,1.6669,1.6668,1.6669,6000000.0
2009-11-26 03:42:00,1.6669,1.6669,1.66665,1.6667,19100000.0
2009-11-26 03:43:00,1.66675,1.66675,1.66635,1.6664,38000000.0
2009-11-26 03:44:00,1.66635,1.6664,1.6663,1.6663,12800000.0
2009-11-26 03:45:00,1.66645,1.66645,1.6662,1.66635,58400000.0
2009-11-26 03:46:00,1.66625,1.6664,1.6662,1.66635,39500000.0
2009-11-26 03:47:00,1.6664,1.6664,1.6659,1.666,64000000.0
2009-11-26 03:48:00,1.66605,1.66605,1.666,1.666,32200000.0
2009-11-26 03:49:00,1.666,1.66615,1.66595,1.666,40400000.0
2009-11-26 03:50:00,1.666,1.6662,1.66595,1.6661,69000000.0
2009-11-26 03:51:00,1.66615,1.66615,1.665,1.66535,112100000.0
2009-11-26 03:52:00,1.6653,1.66565,1.665,1.66565,77600000.0
2009-11-26 03:53:00,1.6656,1.66565,1.6651,1.6651,83300000.0
2009-11-26 03:54:00,1.66525,1.6654,1.665,1.6653,101800000.0
2009-11-26 03:55:00,1.6653,1.66545,1.66515,1.66525,100700000.0
2009-11-26 03:56:00,1.66535,1.6657,1.6652,1.6654,105500000.0
2009-11-26 03:57:00,1.6654,1.6659,1.6654,1.6654,62800000.0
2009-11-26 03:58:00,1.6654,1.66555,1.66505,1.66505,55100000.0
2009-11-26 03:59:00,1.66515,1.66515,1.6646,1.6646,36000000.0
2009-11-26 04:00:00,1.66465,1.66465,1.66285,1.66285,108200000.0
2009-11-26 04:01:00,1.6628,1.66385,1.6625,1.6625,109400000.0
2009-11-26 04:02:00,1.6627,1.66285,1.6616,1.66205,100600000.0
2009-11-26 04:03:00,1.662,1.6625,1.6619,1.66225,105000000.0
2009-11-26 04:04:00,1.66225,1.66265,1.662,1.6621,81100000.0
2009-11-26 04:05:00,1.66205,1.6625,1.66195,1.66245,93300000.0
2009-11-26 04:06:00,1.66245,1.66275,1.66215,1.6623,82100000.0
2009-11-26 04:07:00,1.66245,1.66275,1.66225,1.6627,78200000.0
2009-11-26 04:08:00,1.6627,1.663,1.66235,1.6624,72300000.0
2009-11-26 04:09:00,1.66245,1.6631,1.6619,1.66245,130000000.0
2009-11-26 04:10:00,1.66265,1.6634,1.66245,1.66325,66200000.0
2009-11-26 04:11:00,1.6632,1.6637,1.66315,1.66355,51200000.0
2009-11-26 04:12:00,1.6635,1.66415,1.66345,1.664,111300000.0
2009-11-26 04:13:00,1.664,1.66415,1.66365,1.66395,123000000.0
2009-11-26 04:14:00,1.66405,1.6644,1.6637,1.6644,69700000.0
2009-11-26 04:15:00,1.66405,1.66435,1.66395,1.66415,86600000.0
2009-11-26 04:16:00,1.66415,1.6643,1.66395,1.6641,64800000.0
2009-11-26 04:17:00,1.6642,1.6642,1.6638,1.6641,76000000.0
2009-11-26 04:18:00,1.664,1.66415,1.6638,1.66395,48000000.0
2009-11-26 04:19:00,1.66395,1.664,1.66365,1.66375,46000000.0
2009-11-26 04:20:00,1.6637,1.6639,1.66355,1.66385,50600000.0
2009-11-26 04:21:00,1.6638,1.66385,1.6636,1.66375,15000000.0
2009-11-26 04:22:00,1.6637,1.66385,1.6636,1.6636,54000000.0
2009-11-26 04:23:00,1.6637,1.66375,1.66345,1.6636,66000000.0
2009-11-26 04:24:00,1.6636,1.66385,1.6635,1.66375,36900000.0
2009-11-26 04:25:00,1.6638,1.6639,1.66375,1.6639,33500000.0
2009-11-26 04:26:00,1.6639,1.66405,1.66385,1.66405,75800000.0
2009-11-26 04:27:00,1.66405,1.6644,1.66385,1.66385,57500000.0
2009-11-26 04:28:00,1.6639,1.66405,1.66365,1.6638,71500000.0
2009-11-26 04:29:00,1.66375,1.6638,1.66355,1.66365,42300000.0
2009-11-26 04:30:00,1.66365,1.6638,1.66355,1.66355,40000000.0
2009-11-26 04:31:00,1.6635,1.6636,1.66325,1.66345,100400000.0
2009-11-26 04:32:00,1.66345,1.66355,1.6634,1.66355,37700000.0
2009-11-26 04:33:00,1.6636,1.664,1.6636,1.66385,22200000.0
2009-11-26 04:34:00,1.66385,1.66385,1.66365,1.6637,46800000.0
2009-11-26 04:35:00,1.6637,1.66395,1.66365,1.6638,71700000.0
2009-11-26 04:36:00,1.6638,1.6642,1.6638,1.66405,136500000.0
2009-11-26 04:37:00,1.66405,1.6642,1.6639,1.6641,127200000.0
2009-11-26 04:38:00,1.66405,1.66425,1.664,1.66405,95600000.0
2009-11-26 04:39:00,1.66405,1.66405,1.6638,1.6639,33300000.0
2009-11-26 04:40:00,1.66395,1.664,1.66365,1.66385,23900000.0
2009-11-26 04:41:00,1.6639,1.6642,1.66385,1.6641,17000000.0
2009-11-26 04:42:00,1.6641,1.66425,1.66385,1.66425,77000000.0
2009-11-26 04:43:00,1.66425,1.6644,1.66415,1.6643,59600000.0
2009-11-26 04:44:00,1.66425,1.6643,1.66375,1.6639,46800000.0
2009-11-26 04:45:00,1.6637,1.66385,1.663,1.6631,140500000.0
2009-11-26 04:46:00,1.66305,1.66305,1.66215,1.66235,67800000.0
2009-11-26 04:47:00,1.66245,1.66245,1.6618,1.6618,66900000.0
2009-11-26 04:48:00,1.6618,1.66185,1.6605,1.66055,87600000.0
2009-11-26 04:49:00,1.6607,1.66185,1.6605,1.6615,124900000.0
2009-11-26 04:50:00,1.6615,1.6625,1.6614,1.6625,119300000.0
2009-11-26 04:51:00,1.66255,1.663,1.66235,1.66295,95900000.0
2009-11-26 04:52:00,1.6628,1.6634,1.66255,1.6633,95500000.0
2009-11-26 04:53:00,1.66335,1.66335,1.66305,1.6631,47100000.0
2009-11-26 04:54:00,1.6631,1.6631,1.66265,1.6627,29000000.0
2009-11-26 04:55:00,1.66275,1.66275,1.6623,1.6623,28500000.0
2009-11-26 04:56:00,1.6623,1.66235,1.6617,1.66205,36900000.0
2009-11-26 04:57:00,1.6619,1.66195,1.6613,1.66135,60900000.0
2009-11-26 04:58:00,1.66135,1.66155,1.66135,1.6615,68400000.0
2009-11-26 04:59:00,1.6615,1.662,1.66145,1.66175,84800000.0
2009-11-26 05:00:00,1.66185,1.6619,1.66145,1.6617,76100000.0
2009-11-26 05:01:00,1.6617,1.6617,1.6617,1.6617,34600000.0
2009-11-26 05:02:00,1.66165,1.66195,1.6613,1.6618,65900000.0
2009-11-26 05:03:00,1.6618,1.6618,1.6613,1.6614,72200000.0
2009-11-26 05:04:00,1.66135,1.66135,1.6607,1.6609,82800000.0
2009-11-26 05:05:00,1.66085,1.6609,1.66035,1.66045,66100000.0
2009-11-26 05:06:00,1.66045,1.66045,1.65995,1.6603,91600000.0
2009-11-26 05:07:00,1.6603,1.66045,1.6603,1.6604,33000000.0
2009-11-26 05:08:00,1.6604,1.6606,1.66025,1.66055,49800000.0
2009-11-26 05:09:00,1.6606,1.6608,1.6605,1.66065,54000000.0
2009-11-26 05:10:00,1.66065,1.66085,1.66065,1.6608,57200000.0
2009-11-26 05:11:00,1.66085,1.6611,1.6608,1.66105,48100000.0
2009-11-26 05:12:00,1.66105,1.66125,1.6609,1.66125,27000000.0
2009-11-26 05:13:00,1.66125,1.66145,1.66125,1.66145,9800000.0
2009-11-26 05:14:00,1.66145,1.662,1.66145,1.66165,74400000.0
2009-11-26 05:15:00,1.66165,1.66175,1.6616,1.66175,23800000.0
2009-11-26 05:16:00,1.66175,1.66185,1.6617,1.6618,23800000.0
2009-11-26 05:17:00,1.6618,1.66215,1.66165,1.66195,123100000.0
2009-11-26 05:18:00,1.66195,1.66205,1.6618,1.6618,36300000.0
2009-11-26 05:19:00,1.66185,1.6619,1.6618,1.6619,35200000.0
2009-11-26 05:20:00,1.66195,1.66255,1.66195,1.66255,25300000.0
2009-11-26 05:21:00,1.66255,1.66265,1.66255,1.66265,33800000.0
2009-11-26 05:22:00,1.66255,1.6626,1.66255,1.66255,39000000.0
2009-11-26 05:23:00,1.66255,1.66255,1.66255,1.66255,15000000.0
2009-11-26 05:24:00,1.66255,1.66255,1.66235,1.66255,43300000.0
2009-11-26 05:25:00,1.66255,1.66255,1.66255,1.66255,28300000.0
2009-11-26 05:26:00,1.66255,1.6626,1.66255,1.66255,31000000.0
2009-11-26 05:27:00,1.66255,1.66255,1.66255,1.66255,16000000.0
2009-11-26 05:28:00,1.66255,1.66255,1.6619,1.6619,38000000.0
2009-11-26 05:29:00,1.6619,1.66205,1.6617,1.66205,51900000.0
2009-11-26 05:30:00,1.662,1.66205,1.6603,1.66065,157300000.0
2009-11-26 05:31:00,1.66055,1.66065,1.6599,1.66,132300000.0
2009-11-26 05:32:00,1.66015,1.6603,1.65955,1.6597,70800000.0
2009-11-26 05:33:00,1.65925,1.6594,1.6577,1.6582,115600000.0
2009-11-26 05:34:00,1.6582,1.65845,1.65735,1.6575,132300000.0
2009-11-26 05:35:00,1.65755,1.6588,1.65755,1.65815,120000000.0
2009-11-26 05:36:00,1.6582,1.65835,1.65755,1.65805,87300000.0
2009-11-26 05:37:00,1.6581,1.65885,1.6578,1.6586,64000000.0
2009-11-26 05:38:00,1.65855,1.65935,1.6585,1.6593,99200000.0
2009-11-26 05:39:00,1.65925,1.6597,1.65915,1.65965,128600000.0
2009-11-26 05:40:00,1.65965,1.6606,1.65965,1.66035,160800000.0
2009-11-26 05:41:00,1.66035,1.6606,1.65975,1.6605,106700000.0
2009-11-26 05:42:00,1.6605,1.6607,1.66035,1.6606,99500000.0
2009-11-26 05:43:00,1.6605,1.66085,1.6594,1.65965,121800000.0
2009-11-26 05:44:00,1.6596,1.6603,1.6594,1.65995,92000000.0
2009-11-26 05:45:00,1.6599,1.6606,1.6599,1.6604,68500000.0
2009-11-26 05:46:00,1.6604,1.6605,1.66005,1.6601,94000000.0
2009-11-26 05:47:00,1.66015,1.66015,1.65945,1.6597,75100000.0
2009-11-26 05:48:00,1.65975,1.65975,1.6595,1.65965,28000000.0
2009-11-26 05:49:00,1.65965,1.66,1.65955,1.6599,89000000.0
2009-11-26 05:50:00,1.6599,1.6604,1.6598,1.6603,69000000.0
2009-11-26 05:51:00,1.6604,1.66065,1.6603,1.66065,40500000.0
2009-11-26 05:52:00,1.6607,1.6609,1.66065,1.6608,19000000.0
2009-11-26 05:53:00,1.6607,1.6607,1.6605,1.6606,24000000.0
2009-11-26 05:54:00,1.6607,1.66095,1.6604,1.66065,50900000.0
2009-11-26 05:55:00,1.66065,1.6609,1.66065,1.6609,31000000.0
2009-11-26 05:56:00,1.6609,1.661,1.66075,1.661,14000000.0
2009-11-26 05:57:00,1.6609,1.66155,1.6609,1.66145,56500000.0
2009-11-26 05:58:00,1.66145,1.66155,1.661,1.6614,75000000.0
2009-11-26 05:59:00,1.66145,1.662,1.66135,1.6619,99000000.0
2009-11-26 06:00:00,1.6619,1.662,1.6605,1.6605,119500000.0
2009-11-26 06:01:00,1.6607,1.6607,1.6596,1.6596,108900000.0
2009-11-26 06:02:00,1.65945,1.6597,1.65925,1.6594,99900000.0
2009-11-26 06:03:00,1.6593,1.65955,1.65915,1.6593,58000000.0
2009-11-26 06:04:00,1.65925,1.65945,1.6591,1.6594,75900000.0
2009-11-26 06:05:00,1.6594,1.65965,1.6591,1.65925,67100000.0
2009-11-26 06:06:00,1.6592,1.65935,1.6589,1.65905,77700000.0
2009-11-26 06:07:00,1.6591,1.65945,1.659,1.65935,54500000.0
2009-11-26 06:08:00,1.6594,1.6597,1.6593,1.6597,57000000.0
2009-11-26 06:09:00,1.65965,1.6597,1.6594,1.6595,68200000.0
2009-11-26 06:10:00,1.6594,1.65995,1.6594,1.65975,72300000.0
2009-11-26 06:11:00,1.65975,1.65975,1.65935,1.6594,47000000.0
2009-11-26 06:12:00,1.6594,1.6596,1.6592,1.6596,56900000.0
2009-11-26 06:13:00,1.65965,1.65995,1.65935,1.6595,78300000.0
2009-11-26 06:14:00,1.65945,1.66,1.65945,1.65985,81600000.0
2009-11-26 06:15:00,1.65985,1.66015,1.6598,1.66015,83900000.0
2009-11-26 06:16:00,1.66015,1.6603,1.66005,1.66005,29900000.0
2009-11-26 06:17:00,1.66005,1.66005,1.6599,1.66,35500000.0
2009-11-26 06:18:00,1.65995,1.66,1.65945,1.65945,49600000.0
2009-11-26 06:19:00,1.6595,1.6596,1.6595,1.65955,18000000.0
2009-11-26 06:20:00,1.65945,1.65955,1.65935,1.6594,28000000.0
2009-11-26 06:21:00,1.6592,1.6595,1.6592,1.6593,39000000.0
2009-11-26 06:22:00,1.6593,1.6593,1.65895,1.6592,79000000.0
2009-11-26 06:23:00,1.65915,1.6594,1.65915,1.6594,43000000.0
2009-11-26 06:24:00,1.65945,1.6595,1.6594,1.6595,26000000.0
2009-11-26 06:25:00,1.6595,1.6595,1.65915,1.65925,36500000.0
2009-11-26 06:26:00,1.65925,1.65925,1.65885,1.6589,46000000.0
2009-11-26 06:27:00,1.65895,1.6591,1.6589,1.65895,26000000.0
2009-11-26 06:28:00,1.659,1.65935,1.65895,1.6593,31000000.0
2009-11-26 06:29:00,1.65925,1.65945,1.65925,1.6594,21000000.0
2009-11-26 06:30:00,1.65945,1.65955,1.6593,1.6593,19000000.0
2009-11-26 06:31:00,1.65925,1.65925,1.6589,1.65895,60000000.0
2009-11-26 06:32:00,1.659,1.659,1.65875,1.6588,38000000.0
2009-11-26 06:33:00,1.6588,1.65945,1.65875,1.6594,56900000.0
2009-11-26 06:34:00,1.65945,1.65985,1.6593,1.65985,52800000.0
2009-11-26 06:35:00,1.65985,1.6602,1.65975,1.6601,59000000.0
2009-11-26 06:36:00,1.66025,1.66025,1.66005,1.6601,45700000.0
2009-11-26 06:37:00,1.6601,1.66045,1.66,1.66,49500000.0
2009-11-26 06:38:00,1.6601,1.6601,1.65995,1.66,21000000.0
2009-11-26 06:39:00,1.66005,1.66015,1.65995,1.66015,15000000.0
2009-11-26 06:40:00,1.6601,1.6601,1.6598,1.65985,13000000.0
2009-11-26 06:41:00,1.65985,1.65995,1.6598,1.6599,13000000.0
2009-11-26 06:42:00,1.65985,1.6599,1.65965,1.6598,25500000.0
2009-11-26 06:43:00,1.66,1.66005,1.6599,1.66,21000000.0
2009-11-26 06:44:00,1.65995,1.66,1.65985,1.65985,17000000.0
2009-11-26 06:45:00,1.6598,1.6599,1.65965,1.65965,44000000.0
2009-11-26 06:46:00,1.65965,1.6597,1.6596,1.6597,15000000.0
2009-11-26 06:47:00,1.65965,1.6597,1.6595,1.6595,25000000.0
2009-11-26 06:48:00,1.6595,1.65955,1.6594,1.6595,33000000.0
2009-11-26 06:49:00,1.6595,1.6595,1.6591,1.65915,23000000.0
2009-11-26 06:50:00,1.65915,1.65925,1.65875,1.6588,32200000.0
2009-11-26 06:51:00,1.65875,1.6588,1.65795,1.6583,75900000.0
2009-11-26 06:52:00,1.65825,1.6585,1.65755,1.65755,83700000.0
2009-11-26 06:53:00,1.6576,1.6576,1.65715,1.6574,95700000.0
2009-11-26 06:54:00,1.6574,1.658,1.6574,1.6577,85500000.0
2009-11-26 06:55:00,1.6578,1.6578,1.65745,1.65765,51600000.0
2009-11-26 06:56:00,1.6576,1.65765,1.6571,1.65715,71500000.0
2009-11-26 06:57:00,1.65715,1.65805,1.657,1.6578,92200000.0
2009-11-26 06:58:00,1.65795,1.6582,1.6576,1.65785,135900000.0
2009-11-26 06:59:00,1.65795,1.6581,1.6577,1.65785,88300000.0
2009-11-26 07:00:00,1.65775,1.6578,1.6576,1.65775,43600000.0
2009-11-26 07:01:00,1.6577,1.65775,1.65715,1.6573,52100000.0
2009-11-26 07:02:00,1.65725,1.65775,1.65725,1.65755,61000000.0
2009-11-26 07:03:00,1.6576,1.6579,1.6575,1.65785,42200000.0
2009-11-26 07:04:00,1.65785,1.6583,1.65785,1.65815,47500000.0
2009-11-26 07:05:00,1.6582,1.65875,1.6581,1.65875,29500000.0
2009-11-26 07:06:00,1.6587,1.6587,1.6585,1.6585,15000000.0
2009-11-26 07:07:00,1.6585,1.6585,1.6582,1.65835,39000000.0
2009-11-26 07:08:00,1.6583,1.65835,1.65805,1.6582,23000000.0
2009-11-26 07:09:00,1.65815,1.6583,1.6581,1.65825,48000000.0
2009-11-26 07:10:00,1.65825,1.6585,1.65755,1.65795,136000000.0
2009-11-26 07:11:00,1.65795,1.6582,1.65735,1.6576,121300000.0
2009-11-26 07:12:00,1.6576,1.65765,1.657,1.657,102500000.0
2009-11-26 07:13:00,1.6571,1.6576,1.6569,1.65715,125900000.0
2009-11-26 07:14:00,1.6572,1.65815,1.6572,1.658,117100000.0
2009-11-26 07:15:00,1.65795,1.65825,1.6574,1.6574,90700000.0
2009-11-26 07:16:00,1.65755,1.6577,1.65745,1.6576,51800000.0
2009-11-26 07:17:00,1.65765,1.6579,1.65755,1.65785,107800000.0
2009-11-26 07:18:00,1.6578,1.65785,1.65765,1.65785,67900000.0
2009-11-26 07:19:00,1.65795,1.65795,1.65765,1.6578,93900000.0
2009-11-26 07:20:00,1.6577,1.65785,1.65765,1.6577,122800000.0
2009-11-26 07:21:00,1.6577,1.65795,1.6575,1.65795,44800000.0
2009-11-26 07:22:00,1.65805,1.6584,1.6578,1.65835,81400000.0
2009-11-26 07:23:00,1.6583,1.65845,1.65815,1.65835,68300000.0
2009-11-26 07:24:00,1.6583,1.6594,1.6583,1.6594,97500000.0
2009-11-26 07:25:00,1.6594,1.6594,1.65905,1.6594,138900000.0
2009-11-26 07:26:00,1.65935,1.6596,1.6593,1.6595,69200000.0
2009-11-26 07:27:00,1.65955,1.6596,1.65935,1.65935,25600000.0
2009-11-26 07:28:00,1.65935,1.6594,1.65905,1.65925,60200000.0
2009-11-26 07:29:00,1.6592,1.6595,1.65905,1.65945,98900000.0
2009-11-26 07:30:00,1.65945,1.65985,1.6594,1.65945,110300000.0
2009-11-26 07:31:00,1.65945,1.6597,1.65935,1.6597,119100000.0
2009-11-26 07:32:00,1.65965,1.65995,1.65965,1.65975,30400000.0
2009-11-26 07:33:00,1.65965,1.6597,1.65945,1.6595,18700000.0
2009-11-26 07:34:00,1.65955,1.65975,1.65935,1.6595,69200000.0
2009-11-26 07:35:00,1.65945,1.65955,1.6594,1.65955,45700000.0
2009-11-26 07:36:00,1.65955,1.65965,1.65945,1.65955,78800000.0
2009-11-26 07:37:00,1.65955,1.65955,1.65935,1.65945,63000000.0
2009-11-26 07:38:00,1.65945,1.65965,1.65945,1.6596,36100000.0
2009-11-26 07:39:00,1.65955,1.65965,1.65935,1.65945,44500000.0
2009-11-26 07:40:00,1.65945,1.6596,1.65885,1.6592,123800000.0
2009-11-26 07:41:00,1.65915,1.65965,1.65915,1.6596,58700000.0
2009-11-26 07:42:00,1.65965,1.6597,1.6593,1.6593,81800000.0
2009-11-26 07:43:00,1.65925,1.6594,1.659,1.659,94100000.0
2009-11-26 07:44:00,1.65905,1.65945,1.659,1.65945,42000000.0
2009-11-26 07:45:00,1.6594,1.65965,1.6594,1.6596,33800000.0
2009-11-26 07:46:00,1.65965,1.65975,1.65955,1.65955,41100000.0
2009-11-26 07:47:00,1.65955,1.65975,1.65945,1.65975,61400000.0
2009-11-26 07:48:00,1.6597,1.6598,1.6596,1.6597,70100000.0
2009-11-26 07:49:00,1.65965,1.6597,1.65935,1.65935,67000000.0
2009-11-26 07:50:00,1.65935,1.6596,1.65915,1.65925,105100000.0
2009-11-26 07:51:00,1.6592,1.65935,1.6591,1.65925,76400000.0
2009-11-26 07:52:00,1.65935,1.6596,1.65935,1.65955,61900000.0
2009-11-26 07:53:00,1.65955,1.6599,1.65945,1.65985,34000000.0
2009-11-26 07:54:00,1.6599,1.66005,1.65985,1.65985,29600000.0
2009-11-26 07:55:00,1.6599,1.6601,1.6599,1.6601,28600000.0
2009-11-26 07:56:00,1.6601,1.66015,1.66005,1.6601,28500000.0
2009-11-26 07:57:00,1.66015,1.66015,1.6598,1.66005,60100000.0
2009-11-26 07:58:00,1.66005,1.66005,1.6598,1.66,56600000.0
2009-11-26 07:59:00,1.66,1.66015,1.65995,1.6601,19200000.0
2009-11-26 08:00:00,1.66015,1.66025,1.66005,1.6601,83700000.0
2009-11-26 08:01:00,1.66015,1.66015,1.6598,1.65985,85700000.0
2009-11-26 08:02:00,1.65985,1.66025,1.65975,1.66025,80200000.0
2009-11-26 08:03:00,1.66025,1.66025,1.6599,1.6599,71200000.0
2009-11-26 08:04:00,1.6599,1.66,1.65945,1.6595,73000000.0
2009-11-26 08:05:00,1.6595,1.66025,1.65925,1.66015,126500000.0
2009-11-26 08:06:00,1.6602,1.66105,1.66015,1.66105,138600000.0
2009-11-26 08:07:00,1.66095,1.6616,1.66095,1.6615,59600000.0
2009-11-26 08:08:00,1.66155,1.6624,1.66145,1.66225,130700000.0
2009-11-26 08:09:00,1.66225,1.66375,1.66215,1.6634,130400000.0
2009-11-26 08:10:00,1.66335,1.6637,1.66295,1.66365,125000000.0
2009-11-26 08:11:00,1.66375,1.66405,1.6637,1.66405,95800000.0
2009-11-26 08:12:00,1.66405,1.66405,1.66355,1.66355,81900000.0
2009-11-26 08:13:00,1.66345,1.66345,1.66285,1.6629,119400000.0
2009-11-26 08:14:00,1.6629,1.663,1.66255,1.66275,127800000.0
2009-11-26 08:15:00,1.66275,1.6633,1.66275,1.6631,62800000.0
2009-11-26 08:16:00,1.66305,1.66325,1.66305,1.66305,71000000.0
2009-11-26 08:17:00,1.6631,1.6631,1.66275,1.6628,74600000.0
2009-11-26 08:18:00,1.66275,1.66315,1.6626,1.6631,86100000.0
2009-11-26 08:19:00,1.6631,1.66315,1.6628,1.66285,133200000.0
2009-11-26 08:20:00,1.66285,1.66295,1.6625,1.66255,97800000.0
2009-11-26 08:21:00,1.6625,1.66325,1.66245,1.6631,97500000.0
2009-11-26 08:22:00,1.66315,1.66345,1.66305,1.6634,49400000.0
2009-11-26 08:23:00,1.6634,1.66355,1.66325,1.6633,52400000.0
2009-11-26 08:24:00,1.6633,1.6634,1.66305,1.6631,35800000.0
2009-11-26 08:25:00,1.6631,1.6631,1.66265,1.66295,87400000.0
2009-11-26 08:26:00,1.6629,1.66295,1.66275,1.6628,35900000.0
2009-11-26 08:27:00,1.66275,1.66285,1.6626,1.6626,33100000.0
2009-11-26 08:28:00,1.6626,1.6627,1.6624,1.66265,90700000.0
2009-11-26 08:29:00,1.66275,1.66305,1.66275,1.66275,87100000.0
2009-11-26 08:30:00,1.6628,1.6629,1.66265,1.6628,85500000.0
2009-11-26 08:31:00,1.66275,1.6628,1.66235,1.66235,87800000.0
2009-11-26 08:32:00,1.66235,1.66245,1.6616,1.6618,174900000.0
2009-11-26 08:33:00,1.6618,1.6623,1.6617,1.6622,190000000.0
2009-11-26 08:34:00,1.6622,1.6623,1.66205,1.66205,102200000.0
2009-11-26 08:35:00,1.66205,1.6631,1.66205,1.663,84400000.0
2009-11-26 08:36:00,1.6629,1.6629,1.66245,1.6628,71200000.0
2009-11-26 08:37:00,1.6628,1.6635,1.66255,1.6635,112900000.0
2009-11-26 08:38:00,1.6636,1.66375,1.6631,1.6633,67600000.0
2009-11-26 08:39:00,1.66325,1.6634,1.66305,1.6631,79200000.0
2009-11-26 08:40:00,1.6631,1.66325,1.66285,1.6632,179500000.0
2009-11-26 08:41:00,1.66325,1.6635,1.6629,1.66335,134000000.0
2009-11-26 08:42:00,1.66335,1.6634,1.66315,1.66335,76800000.0
2009-11-26 08:43:00,1.66335,1.66385,1.6633,1.6638,89300000.0
2009-11-26 08:44:00,1.6638,1.6638,1.66325,1.66365,98400000.0
2009-11-26 08:45:00,1.66365,1.6637,1.6632,1.66325,91200000.0
2009-11-26 08:46:00,1.66325,1.66385,1.6629,1.66295,87100000.0
2009-11-26 08:47:00,1.66295,1.66365,1.66285,1.66315,171500000.0
2009-11-26 08:48:00,1.6631,1.6639,1.6631,1.66375,97200000.0
2009-11-26 08:49:00,1.66375,1.6642,1.6635,1.6642,173600000.0
2009-11-26 08:50:00,1.6642,1.6645,1.66335,1.66365,111900000.0
2009-11-26 08:51:00,1.6636,1.66375,1.66305,1.6634,133600000.0
2009-11-26 08:52:00,1.66335,1.6641,1.66335,1.6641,135100000.0
2009-11-26 08:53:00,1.6643,1.6656,1.6641,1.66545,190400000.0
2009-11-26 08:54:00,1.66545,1.6708,1.66535,1.6687,274100000.0
2009-11-26 08:55:00,1.66875,1.66905,1.6667,1.66685,181500000.0
2009-11-26 08:56:00,1.66695,1.66755,1.6655,1.66695,185100000.0
2009-11-26 08:57:00,1.6673,1.6681,1.66635,1.66635,145600000.0
2009-11-26 08:58:00,1.6664,1.66645,1.6655,1.6657,146800000.0
2009-11-26 08:59:00,1.6657,1.66915,1.66505,1.66915,188300000.0
2009-11-26 09:00:00,1.6691,1.6695,1.6669,1.6669,262400000.0
2009-11-26 09:01:00,1.66695,1.6672,1.6652,1.6652,254900000.0
2009-11-26 09:02:00,1.66515,1.6667,1.66505,1.66655,226600000.0
2009-11-26 09:03:00,1.66665,1.66665,1.6653,1.6662,159600000.0
2009-11-26 09:04:00,1.6662,1.6664,1.6655,1.66555,211700000.0
2009-11-26 09:05:00,1.66565,1.6658,1.66505,1.6652,127200000.0
2009-11-26 09:06:00,1.66515,1.66765,1.66475,1.66765,166500000.0
2009-11-26 09:07:00,1.6685,1.66865,1.6666,1.66685,228600000.0
2009-11-26 09:08:00,1.66675,1.6668,1.66615,1.66675,84100000.0
2009-11-26 09:09:00,1.66685,1.66725,1.6663,1.6665,141300000.0
2009-11-26 09:10:00,1.66655,1.6669,1.66635,1.6668,119600000.0
2009-11-26 09:11:00,1.6667,1.6671,1.6667,1.66705,155300000.0
2009-11-26 09:12:00,1.66695,1.6673,1.66685,1.66705,124600000.0
2009-11-26 09:13:00,1.66715,1.66755,1.66705,1.6673,174400000.0
2009-11-26 09:14:00,1.6674,1.66765,1.6672,1.6674,100800000.0
2009-11-26 09:15:00,1.6675,1.6675,1.6669,1.6669,285400000.0
2009-11-26 09:16:00,1.66695,1.66975,1.6668,1.66865,233500000.0
2009-11-26 09:17:00,1.66865,1.6689,1.66805,1.66815,259600000.0
2009-11-26 09:18:00,1.6681,1.6686,1.66775,1.6686,223200000.0
2009-11-26 09:19:00,1.6685,1.66915,1.6685,1.669,168200000.0
2009-11-26 09:20:00,1.66895,1.6693,1.6687,1.66875,72400000.0
2009-11-26 09:21:00,1.6689,1.6691,1.668,1.6684,140100000.0
2009-11-26 09:22:00,1.6684,1.6686,1.6678,1.6679,143600000.0
2009-11-26 09:23:00,1.6679,1.6683,1.66775,1.66775,96200000.0
2009-11-26 09:24:00,1.6677,1.6677,1.66665,1.66665,128600000.0
2009-11-26 09:25:00,1.66665,1.667,1.66605,1.66645,122000000.0
2009-11-26 09:26:00,1.66625,1.66675,1.66615,1.66645,131600000.0
2009-11-26 09:27:00,1.66645,1.66655,1.6661,1.6662,107100000.0
2009-11-26 09:28:00,1.6663,1.66885,1.66625,1.6673,213700000.0
2009-11-26 09:29:00,1.6675,1.6679,1.6668,1.6674,184400000.0
2009-11-26 09:30:00,1.66725,1.66755,1.66625,1.66625,145700000.0
2009-11-26 09:31:00,1.6664,1.66705,1.66625,1.6665,149700000.0
2009-11-26 09:32:00,1.66655,1.66665,1.66565,1.6661,150900000.0
2009-11-26 09:33:00,1.6661,1.66615,1.66535,1.66555,179300000.0
2009-11-26 09:34:00,1.66555,1.66555,1.6646,1.6648,268000000.0
2009-11-26 09:35:00,1.66485,1.66495,1.6638,1.66435,247100000.0
2009-11-26 09:36:00,1.66435,1.6646,1.66315,1.66325,236900000.0
2009-11-26 09:37:00,1.6633,1.66335,1.66185,1.6627,188400000.0
2009-11-26 09:38:00,1.66275,1.66305,1.6625,1.6627,212500000.0
2009-11-26 09:39:00,1.66265,1.66275,1.66165,1.66165,241000000.0
2009-11-26 09:40:00,1.66175,1.66235,1.66145,1.66225,250100000.0
2009-11-26 09:41:00,1.6623,1.6628,1.66195,1.6627,178800000.0
2009-11-26 09:42:00,1.66265,1.66345,1.66205,1.66215,298500000.0
2009-11-26 09:43:00,1.6622,1.6627,1.66195,1.6627,205600000.0
2009-11-26 09:44:00,1.66265,1.66275,1.66235,1.6625,224500000.0
2009-11-26 09:45:00,1.6625,1.66265,1.66225,1.66235,167900000.0
2009-11-26 09:46:00,1.66235,1.66255,1.66205,1.6624,179300000.0
2009-11-26 09:47:00,1.6624,1.6624,1.6609,1.66125,162600000.0
2009-11-26 09:48:00,1.66125,1.6617,1.6609,1.6612,166600000.0
2009-11-26 09:49:00,1.6611,1.662,1.66105,1.6615,178100000.0
2009-11-26 09:50:00,1.6615,1.66185,1.66125,1.66175,188200000.0
2009-11-26 09:51:00,1.6617,1.66175,1.6611,1.66135,201100000.0
2009-11-26 09:52:00,1.6614,1.6614,1.66085,1.66095,179900000.0
2009-11-26 09:53:00,1.66095,1.66115,1.6607,1.6607,86700000.0
2009-11-26 09:54:00,1.66065,1.66085,1.66055,1.6607,137000000.0
2009-11-26 09:55:00,1.6606,1.6609,1.6605,1.6606,110900000.0
2009-11-26 09:56:00,1.6606,1.661,1.66055,1.6609,187500000.0
2009-11-26 09:57:00,1.66085,1.66085,1.6603,1.6607,156000000.0
2009-11-26 09:58:00,1.6607,1.66095,1.66055,1.66095,131600000.0
2009-11-26 09:59:00,1.66095,1.66105,1.6607,1.6607,75600000.0
2009-11-26 10:00:00,1.6609,1.66165,1.6609,1.6615,152000000.0
2009-11-26 10:01:00,1.66155,1.6616,1.66135,1.6616,95900000.0
2009-11-26 10:02:00,1.6616,1.66165,1.6612,1.66135,80400000.0
2009-11-26 10:03:00,1.66135,1.66155,1.66025,1.6603,157700000.0
2009-11-26 10:04:00,1.66035,1.6607,1.65935,1.65935,198600000.0
2009-11-26 10:05:00,1.6594,1.65955,1.65855,1.6589,234900000.0
2009-11-26 10:06:00,1.65895,1.65895,1.6568,1.65715,229400000.0
2009-11-26 10:07:00,1.6571,1.65765,1.65675,1.6575,220100000.0
2009-11-26 10:08:00,1.65745,1.6579,1.6573,1.65785,201900000.0
2009-11-26 10:09:00,1.65785,1.65785,1.65635,1.6564,220000000.0
2009-11-26 10:10:00,1.6565,1.6569,1.65645,1.65675,216400000.0
2009-11-26 10:11:00,1.6568,1.6579,1.65665,1.65755,247800000.0
2009-11-26 10:12:00,1.65755,1.6578,1.6573,1.65755,172400000.0
2009-11-26 10:13:00,1.6575,1.65755,1.6563,1.65635,148400000.0
2009-11-26 10:14:00,1.6564,1.65695,1.6562,1.6562,160300000.0
2009-11-26 10:15:00,1.6561,1.6561,1.65515,1.6559,125700000.0
2009-11-26 10:16:00,1.6559,1.65665,1.6558,1.6564,247500000.0
2009-11-26 10:17:00,1.65635,1.6574,1.6563,1.65725,191700000.0
2009-11-26 10:18:00,1.65735,1.6574,1.65705,1.65725,174500000.0
2009-11-26 10:19:00,1.65725,1.6573,1.65655,1.6569,137600000.0
2009-11-26 10:20:00,1.6569,1.65695,1.65645,1.6567,98400000.0
2009-11-26 10:21:00,1.65655,1.6568,1.65635,1.65675,172100000.0
2009-11-26 10:22:00,1.65675,1.65685,1.6565,1.65685,186800000.0
2009-11-26 10:23:00,1.65685,1.6571,1.65675,1.6571,137200000.0
2009-11-26 10:24:00,1.6571,1.6571,1.65665,1.6568,152700000.0
2009-11-26 10:25:00,1.6568,1.65685,1.65635,1.65675,164100000.0
2009-11-26 10:26:00,1.65675,1.65705,1.6563,1.65645,159700000.0
2009-11-26 10:27:00,1.6565,1.6566,1.65605,1.65605,116600000.0
2009-11-26 10:28:00,1.6561,1.6565,1.65585,1.65645,200000000.0
2009-11-26 10:29:00,1.65645,1.6568,1.65635,1.65665,168300000.0
2009-11-26 10:30:00,1.6567,1.65725,1.6566,1.6572,140400000.0
2009-11-26 10:31:00,1.65715,1.65715,1.6569,1.65705,112700000.0
2009-11-26 10:32:00,1.65705,1.6573,1.6569,1.65715,242000000.0
2009-11-26 10:33:00,1.6572,1.65725,1.6568,1.65695,172900000.0
2009-11-26 10:34:00,1.65705,1.6572,1.6568,1.657,170900000.0
2009-11-26 10:35:00,1.65705,1.65745,1.65695,1.6573,167100000.0
2009-11-26 10:36:00,1.6573,1.65775,1.6573,1.6577,215900000.0
2009-11-26 10:37:00,1.65775,1.65795,1.6574,1.65785,138600000.0
2009-11-26 10:38:00,1.65785,1.6579,1.65615,1.65665,237200000.0
2009-11-26 10:39:00,1.6566,1.657,1.65645,1.6566,162900000.0
2009-11-26 10:40:00,1.65655,1.65675,1.6565,1.65655,96500000.0
2009-11-26 10:41:00,1.65655,1.6566,1.65595,1.65605,137800000.0
2009-11-26 10:42:00,1.65605,1.6563,1.6557,1.65575,122600000.0
2009-11-26 10:43:00,1.6556,1.656,1.6553,1.65535,172000000.0
2009-11-26 10:44:00,1.6553,1.6557,1.6553,1.65555,160400000.0
2009-11-26 10:45:00,1.65555,1.6559,1.6555,1.6558,161400000.0
2009-11-26 10:46:00,1.6558,1.6559,1.6554,1.6555,141200000.0
2009-11-26 10:47:00,1.6555,1.65595,1.6555,1.65585,174700000.0
2009-11-26 10:48:00,1.65575,1.65575,1.6553,1.65555,110900000.0
2009-11-26 10:49:00,1.65555,1.6557,1.65545,1.65555,179400000.0
2009-11-26 10:50:00,1.65565,1.656,1.65555,1.6559,161000000.0
2009-11-26 10:51:00,1.6559,1.6561,1.65575,1.65585,164400000.0
2009-11-26 10:52:00,1.6559,1.656,1.65575,1.65585,133800000.0
2009-11-26 10:53:00,1.65585,1.6562,1.6558,1.65605,190300000.0
2009-11-26 10:54:00,1.65605,1.65615,1.65595,1.6561,231800000.0
2009-11-26 10:55:00,1.6561,1.6561,1.65555,1.6559,153700000.0
2009-11-26 10:56:00,1.65585,1.6561,1.6557,1.65585,108800000.0
2009-11-26 10:57:00,1.65585,1.6561,1.6558,1.65595,96100000.0
2009-11-26 10:58:00,1.65585,1.65595,1.6557,1.6557,77800000.0
2009-11-26 10:59:00,1.65575,1.65605,1.6557,1.6559,110700000.0
2009-11-26 11:00:00,1.65595,1.656,1.65545,1.6556,133700000.0
2009-11-26 11:01:00,1.65555,1.65555,1.65525,1.65525,125800000.0
2009-11-26 11:02:00,1.6552,1.65525,1.65485,1.65495,149700000.0
2009-11-26 11:03:00,1.6549,1.65535,1.6548,1.65515,114900000.0
2009-11-26 11:04:00,1.65515,1.65535,1.655,1.6551,153800000.0
2009-11-26 11:05:00,1.65505,1.65505,1.65395,1.65405,215100000.0
2009-11-26 11:06:00,1.65405,1.6547,1.65405,1.65435,123800000.0
2009-11-26 11:07:00,1.6544,1.6546,1.6543,1.65455,171700000.0
2009-11-26 11:08:00,1.65455,1.65485,1.6545,1.65485,117500000.0
2009-11-26 11:09:00,1.65485,1.65555,1.6548,1.65505,206000000.0
2009-11-26 11:10:00,1.6551,1.6557,1.65495,1.6555,263600000.0
2009-11-26 11:11:00,1.6555,1.6557,1.65455,1.6546,245800000.0
2009-11-26 11:12:00,1.6546,1.6548,1.65405,1.6543,219600000.0
2009-11-26 11:13:00,1.65435,1.6545,1.65405,1.6541,158600000.0
2009-11-26 11:14:00,1.6541,1.65445,1.6541,1.65415,179900000.0
2009-11-26 11:15:00,1.6542,1.65435,1.65385,1.6539,168200000.0
2009-11-26 11:16:00,1.6539,1.65405,1.65375,1.65375,121800000.0
2009-11-26 11:17:00,1.65375,1.65395,1.6537,1.65395,117600000.0
2009-11-26 11:18:00,1.65395,1.65405,1.65355,1.65375,164600000.0
2009-11-26 11:19:00,1.65375,1.6546,1.65375,1.6544,217200000.0
2009-11-26 11:20:00,1.65435,1.65445,1.65355,1.6541,237800000.0
2009-11-26 11:21:00,1.6541,1.6541,1.6537,1.65395,195600000.0
2009-11-26 11:22:00,1.65385,1.65425,1.6531,1.65315,255000000.0
2009-11-26 11:23:00,1.65315,1.6543,1.65315,1.65375,235300000.0
2009-11-26 11:24:00,1.65365,1.6538,1.65305,1.65345,268600000.0
2009-11-26 11:25:00,1.6535,1.6535,1.65305,1.6532,166300000.0
2009-11-26 11:26:00,1.6532,1.6534,1.65305,1.65325,154800000.0
2009-11-26 11:27:00,1.65325,1.6535,1.65305,1.65325,138100000.0
2009-11-26 11:28:00,1.6533,1.65365,1.65305,1.65365,214100000.0
2009-11-26 11:29:00,1.6536,1.65405,1.6534,1.65385,357900000.0
2009-11-26 11:30:00,1.65395,1.654,1.6534,1.6534,194600000.0
2009-11-26 11:31:00,1.6534,1.65345,1.653,1.6531,143300000.0
2009-11-26 11:32:00,1.65315,1.6532,1.65225,1.6524,146000000.0
2009-11-26 11:33:00,1.6524,1.65285,1.65235,1.65275,96600000.0
2009-11-26 11:34:00,1.6528,1.65285,1.65245,1.6528,103500000.0
2009-11-26 11:35:00,1.65275,1.65335,1.65265,1.6531,169600000.0
2009-11-26 11:36:00,1.6532,1.6534,1.65305,1.6532,97400000.0
2009-11-26 11:37:00,1.65315,1.65365,1.65305,1.6535,176100000.0
2009-11-26 11:38:00,1.65355,1.6542,1.65355,1.6538,229300000.0
2009-11-26 11:39:00,1.65385,1.65415,1.6537,1.65385,245400000.0
2009-11-26 11:40:00,1.65385,1.6542,1.6538,1.65395,154700000.0
2009-11-26 11:41:00,1.65395,1.65425,1.6539,1.65395,210600000.0
2009-11-26 11:42:00,1.65395,1.65435,1.65395,1.654,175700000.0
2009-11-26 11:43:00,1.654,1.65415,1.65345,1.65415,220300000.0
2009-11-26 11:44:00,1.6542,1.65435,1.65355,1.65355,99100000.0
2009-11-26 11:45:00,1.65355,1.65365,1.65335,1.6536,113400000.0
2009-11-26 11:46:00,1.65365,1.6537,1.6524,1.65245,149100000.0
2009-11-26 11:47:00,1.6523,1.653,1.6521,1.65275,252900000.0
2009-11-26 11:48:00,1.6527,1.65355,1.6527,1.65335,196100000.0
2009-11-26 11:49:00,1.65335,1.6534,1.6531,1.6533,109900000.0
2009-11-26 11:50:00,1.65335,1.6534,1.65325,1.65335,67500000.0
2009-11-26 11:51:00,1.65335,1.65395,1.6532,1.65395,124700000.0
2009-11-26 11:52:00,1.6539,1.65425,1.6535,1.6536,173600000.0
2009-11-26 11:53:00,1.6536,1.6544,1.65345,1.6543,184000000.0
2009-11-26 11:54:00,1.65415,1.65485,1.65415,1.6546,132800000.0
2009-11-26 11:55:00,1.6546,1.6548,1.6544,1.6547,114800000.0
2009-11-26 11:56:00,1.6548,1.655,1.65465,1.6548,154100000.0
2009-11-26 11:57:00,1.6548,1.65505,1.6548,1.6549,109600000.0
2009-11-26 11:58:00,1.6549,1.65515,1.65485,1.65515,77500000.0
2009-11-26 11:59:00,1.6551,1.65515,1.65485,1.655,97500000.0
2009-11-26 12:00:00,1.655,1.6551,1.65475,1.655,74700000.0
2009-11-26 12:01:00,1.655,1.65505,1.65465,1.65475,90800000.0
2009-11-26 12:02:00,1.65475,1.65495,1.65465,1.6549,127300000.0
2009-11-26 12:03:00,1.6549,1.6551,1.6544,1.6544,113300000.0
2009-11-26 12:04:00,1.65435,1.65455,1.6542,1.65425,59900000.0
2009-11-26 12:05:00,1.65425,1.6545,1.654,1.6541,134100000.0
2009-11-26 12:06:00,1.6541,1.6544,1.6538,1.65385,141400000.0
2009-11-26 12:07:00,1.65385,1.65445,1.6537,1.65415,160300000.0
2009-11-26 12:08:00,1.65415,1.65425,1.65405,1.65405,72400000.0
2009-11-26 12:09:00,1.6541,1.65425,1.65385,1.65415,92900000.0
2009-11-26 12:10:00,1.6542,1.6542,1.65365,1.6537,84500000.0
2009-11-26 12:11:00,1.6537,1.6537,1.6532,1.6533,120600000.0
2009-11-26 12:12:00,1.65325,1.6539,1.65325,1.6539,107500000.0
2009-11-26 12:13:00,1.6539,1.65395,1.65335,1.6535,91600000.0
2009-11-26 12:14:00,1.6535,1.6536,1.6529,1.6531,106300000.0
2009-11-26 12:15:00,1.653,1.6541,1.65295,1.6536,154000000.0
2009-11-26 12:16:00,1.6536,1.65395,1.65355,1.6538,113900000.0
2009-11-26 12:17:00,1.65385,1.6539,1.65375,1.65385,79600000.0
2009-11-26 12:18:00,1.6538,1.6542,1.6538,1.65415,134800000.0
2009-11-26 12:19:00,1.65415,1.65435,1.65385,1.65415,140700000.0
2009-11-26 12:20:00,1.65415,1.6543,1.654,1.65415,65100000.0
2009-11-26 12:21:00,1.6542,1.65445,1.65415,1.65415,135900000.0
2009-11-26 12:22:00,1.65415,1.6545,1.6541,1.65415,97800000.0
2009-11-26 12:23:00,1.65415,1.6547,1.65415,1.6545,169500000.0
2009-11-26 12:24:00,1.65445,1.65475,1.65425,1.6546,148600000.0
2009-11-26 12:25:00,1.6546,1.65535,1.65445,1.65515,151300000.0
2009-11-26 12:26:00,1.65515,1.6552,1.65475,1.65505,113400000.0
2009-11-26 12:27:00,1.65505,1.65525,1.6549,1.6552,117800000.0
2009-11-26 12:28:00,1.65525,1.6554,1.65515,1.6554,61200000.0
2009-11-26 12:29:00,1.65545,1.6555,1.65535,1.6554,30000000.0
2009-11-26 12:30:00,1.65545,1.65555,1.65535,1.6554,68800000.0
2009-11-26 12:31:00,1.65545,1.65635,1.65535,1.65625,148600000.0
2009-11-26 12:32:00,1.6562,1.65635,1.65585,1.65605,146100000.0
2009-11-26 12:33:00,1.656,1.65635,1.656,1.65605,93500000.0
2009-11-26 12:34:00,1.65605,1.65615,1.6557,1.6558,95500000.0
2009-11-26 12:35:00,1.65575,1.6558,1.65565,1.6557,33000000.0
2009-11-26 12:36:00,1.65565,1.6558,1.6556,1.6556,39700000.0
2009-11-26 12:37:00,1.65555,1.6557,1.65545,1.65565,47800000.0
2009-11-26 12:38:00,1.65565,1.65575,1.65555,1.65565,51900000.0
2009-11-26 12:39:00,1.65565,1.6558,1.65555,1.65565,37050000.0
2009-11-26 12:40:00,1.65565,1.6559,1.65565,1.65575,87600000.0
2009-11-26 12:41:00,1.65575,1.65585,1.65565,1.6557,132900000.0
2009-11-26 12:42:00,1.6557,1.6558,1.65545,1.65565,219700000.0
2009-11-26 12:43:00,1.6557,1.6559,1.65555,1.6557,85700000.0
2009-11-26 12:44:00,1.6557,1.65595,1.6556,1.65595,49300000.0
2009-11-26 12:45:00,1.65595,1.6562,1.65575,1.6562,60600000.0
2009-11-26 12:46:00,1.6561,1.65625,1.6559,1.65625,97200000.0
2009-11-26 12:47:00,1.65615,1.65645,1.65605,1.6563,219500000.0
2009-11-26 12:48:00,1.6563,1.6565,1.65605,1.6562,232200000.0
2009-11-26 12:49:00,1.6562,1.6563,1.65555,1.65575,218400000.0
2009-11-26 12:50:00,1.6557,1.656,1.65535,1.65575,221500000.0
2009-11-26 12:51:00,1.6558,1.6561,1.6557,1.6559,97000000.0
2009-11-26 12:52:00,1.6559,1.65625,1.65575,1.6559,106400000.0
2009-11-26 12:53:00,1.6559,1.656,1.65575,1.6559,102100000.0
2009-11-26 12:54:00,1.6559,1.656,1.65565,1.65575,139600000.0
2009-11-26 12:55:00,1.65575,1.6558,1.6553,1.6555,196600000.0
2009-11-26 12:56:00,1.65545,1.65565,1.65515,1.65515,183700000.0
2009-11-26 12:57:00,1.65515,1.65515,1.6547,1.65475,110900000.0
2009-11-26 12:58:00,1.65475,1.65575,1.6547,1.65535,242300000.0
2009-11-26 12:59:00,1.65535,1.65575,1.65515,1.65525,299600000.0
2009-11-26 13:00:00,1.6552,1.65525,1.65475,1.655,231200000.0
2009-11-26 13:01:00,1.6551,1.6554,1.6549,1.65525,349400000.0
2009-11-26 13:02:00,1.65525,1.6554,1.65505,1.65525,252200000.0
2009-11-26 13:03:00,1.6553,1.6556,1.6552,1.6555,161800000.0
2009-11-26 13:04:00,1.65555,1.65575,1.65535,1.6554,146000000.0
2009-11-26 13:05:00,1.6554,1.65565,1.6553,1.6555,130700000.0
2009-11-26 13:06:00,1.6555,1.65595,1.65525,1.6558,145500000.0
2009-11-26 13:07:00,1.65585,1.6564,1.6557,1.65635,61800000.0
2009-11-26 13:08:00,1.65635,1.6572,1.65615,1.65715,160000000.0
2009-11-26 13:09:00,1.65715,1.6573,1.65665,1.6572,144600000.0
2009-11-26 13:10:00,1.65715,1.6572,1.6568,1.65705,98000000.0
2009-11-26 13:11:00,1.6571,1.65715,1.6564,1.65645,94100000.0
2009-11-26 13:12:00,1.6565,1.6568,1.6562,1.6565,90100000.0
2009-11-26 13:13:00,1.65655,1.6567,1.6564,1.6567,86900000.0
2009-11-26 13:14:00,1.6567,1.65675,1.6564,1.65645,70900000.0
2009-11-26 13:15:00,1.65645,1.6566,1.6559,1.6559,72700000.0
2009-11-26 13:16:00,1.65585,1.656,1.65565,1.6558,89800000.0
2009-11-26 13:17:00,1.6558,1.6563,1.6558,1.65615,71000000.0
2009-11-26 13:18:00,1.65615,1.6563,1.6559,1.6559,77100000.0
2009-11-26 13:19:00,1.6559,1.6561,1.65565,1.65565,97300000.0
2009-11-26 13:20:00,1.65565,1.6558,1.6555,1.65565,62100000.0
2009-11-26 13:21:00,1.65565,1.65585,1.65565,1.6557,52600000.0
2009-11-26 13:22:00,1.65575,1.65575,1.6556,1.6557,30000000.0
2009-11-26 13:23:00,1.65565,1.6557,1.65555,1.6556,32600000.0
2009-11-26 13:24:00,1.65565,1.65565,1.65535,1.65535,84200000.0
2009-11-26 13:25:00,1.65535,1.6555,1.65535,1.6554,92500000.0
2009-11-26 13:26:00,1.6554,1.6557,1.6554,1.65555,75200000.0
2009-11-26 13:27:00,1.6555,1.65605,1.6555,1.65595,141200000.0
2009-11-26 13:28:00,1.65625,1.65625,1.6554,1.65545,133400000.0
2009-11-26 13:29:00,1.6555,1.6557,1.6554,1.6557,71400000.0
2009-11-26 13:30:00,1.6557,1.65605,1.6556,1.6556,105100000.0
2009-11-26 13:31:00,1.6556,1.65575,1.65535,1.6554,132700000.0
2009-11-26 13:32:00,1.65535,1.65535,1.65525,1.6553,83900000.0
2009-11-26 13:33:00,1.65525,1.6553,1.655,1.65505,150000000.0
2009-11-26 13:34:00,1.655,1.65505,1.6547,1.65475,199300000.0
2009-11-26 13:35:00,1.65475,1.6552,1.6547,1.65515,100100000.0
2009-11-26 13:36:00,1.6551,1.6551,1.65465,1.65485,144900000.0
2009-11-26 13:37:00,1.65485,1.6552,1.6548,1.655,159400000.0
2009-11-26 13:38:00,1.655,1.65515,1.65485,1.65495,122500000.0
2009-11-26 13:39:00,1.6549,1.6551,1.6549,1.65505,73000000.0
2009-11-26 13:40:00,1.65505,1.6552,1.6549,1.6551,145100000.0
2009-11-26 13:41:00,1.65515,1.65535,1.65505,1.65515,79200000.0
2009-11-26 13:42:00,1.65515,1.65515,1.6551,1.65515,27500000.0
2009-11-26 13:43:00,1.65515,1.65515,1.655,1.65505,48900000.0
2009-11-26 13:44:00,1.65505,1.65545,1.65505,1.65515,191900000.0
2009-11-26 13:45:00,1.6551,1.6556,1.65505,1.6552,112500000.0
2009-11-26 13:46:00,1.65525,1.6553,1.65505,1.6553,66200000.0
2009-11-26 13:47:00,1.65525,1.65545,1.6552,1.65535,51700000.0
2009-11-26 13:48:00,1.65535,1.6554,1.65515,1.6554,116400000.0
2009-11-26 13:49:00,1.6554,1.65555,1.65525,1.65535,150700000.0
2009-11-26 13:50:00,1.65535,1.6557,1.6552,1.65525,124200000.0
2009-11-26 13:51:00,1.65525,1.65565,1.65525,1.65565,85000000.0
2009-11-26 13:52:00,1.65565,1.65575,1.65545,1.65565,116500000.0
2009-11-26 13:53:00,1.65555,1.65575,1.65555,1.65555,153300000.0
2009-11-26 13:54:00,1.65555,1.65585,1.65555,1.6557,242900000.0
2009-11-26 13:55:00,1.65575,1.656,1.6556,1.6559,107300000.0
2009-11-26 13:56:00,1.65585,1.65615,1.65585,1.65595,93600000.0
2009-11-26 13:57:00,1.65595,1.6561,1.65565,1.6559,135900000.0
2009-11-26 13:58:00,1.65595,1.65595,1.6554,1.65545,43600000.0
2009-11-26 13:59:00,1.65555,1.65605,1.65555,1.65605,95000000.0
2009-11-26 14:00:00,1.65605,1.6561,1.65585,1.656,140100000.0
2009-11-26 14:01:00,1.65605,1.6562,1.65595,1.6561,81000000.0
2009-11-26 14:02:00,1.65615,1.65625,1.6561,1.6562,34000000.0
2009-11-26 14:03:00,1.6562,1.6562,1.6558,1.65595,88500000.0
2009-11-26 14:04:00,1.65595,1.65615,1.6559,1.6561,89400000.0
2009-11-26 14:05:00,1.65615,1.6564,1.65595,1.65625,61700000.0
2009-11-26 14:06:00,1.65625,1.6564,1.65605,1.65605,113900000.0
2009-11-26 14:07:00,1.6561,1.6561,1.65585,1.65595,47600000.0
2009-11-26 14:08:00,1.65595,1.65615,1.65585,1.65615,64500000.0
2009-11-26 14:09:00,1.6561,1.6564,1.656,1.6564,137000000.0
2009-11-26 14:10:00,1.65635,1.65635,1.65555,1.65585,208900000.0
2009-11-26 14:11:00,1.6559,1.6565,1.6557,1.6564,204500000.0
2009-11-26 14:12:00,1.6565,1.65685,1.65635,1.65635,187400000.0
2009-11-26 14:13:00,1.6564,1.6568,1.65635,1.65665,150300000.0
2009-11-26 14:14:00,1.65665,1.6567,1.6564,1.65665,175200000.0
2009-11-26 14:15:00,1.65665,1.6567,1.6562,1.6563,141000000.0
2009-11-26 14:16:00,1.65635,1.65645,1.65585,1.6561,82600000.0
2009-11-26 14:17:00,1.65615,1.65635,1.65595,1.65625,166900000.0
2009-11-26 14:18:00,1.65625,1.6565,1.6562,1.65635,110200000.0
2009-11-26 14:19:00,1.65635,1.6564,1.65605,1.6561,89500000.0
2009-11-26 14:20:00,1.65615,1.65625,1.65595,1.65605,121800000.0
2009-11-26 14:21:00,1.65605,1.6562,1.6559,1.6561,116500000.0
2009-11-26 14:22:00,1.65615,1.65635,1.656,1.65625,68100000.0
2009-11-26 14:23:00,1.65625,1.65625,1.65605,1.6562,73100000.0
2009-11-26 14:24:00,1.6562,1.65625,1.656,1.656,62100000.0
2009-11-26 14:25:00,1.65595,1.6561,1.6559,1.65605,50000000.0
2009-11-26 14:26:00,1.65605,1.65605,1.65575,1.6558,83000000.0
2009-11-26 14:27:00,1.6558,1.6559,1.65565,1.6557,97400000.0
2009-11-26 14:28:00,1.65575,1.65615,1.65555,1.65605,133600000.0
2009-11-26 14:29:00,1.65605,1.6562,1.65595,1.65615,143400000.0
2009-11-26 14:30:00,1.65625,1.6565,1.65585,1.6559,120600000.0
2009-11-26 14:31:00,1.6559,1.65605,1.65585,1.65595,160400000.0
2009-11-26 14:32:00,1.6559,1.65645,1.6559,1.6564,193400000.0
2009-11-26 14:33:00,1.6564,1.6568,1.6563,1.6566,119900000.0
2009-11-26 14:34:00,1.6566,1.6568,1.65655,1.6568,77900000.0
2009-11-26 14:35:00,1.6568,1.6568,1.65615,1.6563,220900000.0
2009-11-26 14:36:00,1.6563,1.6571,1.65615,1.657,178300000.0
2009-11-26 14:37:00,1.65705,1.6573,1.6568,1.657,201600000.0
2009-11-26 14:38:00,1.6569,1.6572,1.65625,1.6563,326500000.0
2009-11-26 14:39:00,1.65635,1.65695,1.65625,1.6568,176700000.0
2009-11-26 14:40:00,1.65675,1.6576,1.6564,1.6571,263600000.0
2009-11-26 14:41:00,1.6571,1.65775,1.657,1.65745,197300000.0
2009-11-26 14:42:00,1.65745,1.65825,1.6572,1.65825,311300000.0
2009-11-26 14:43:00,1.65825,1.65895,1.6577,1.65895,331500000.0
2009-11-26 14:44:00,1.6591,1.6598,1.65885,1.65895,415100000.0
2009-11-26 14:45:00,1.65895,1.65915,1.65795,1.65805,301300000.0
2009-11-26 14:46:00,1.65805,1.65805,1.6568,1.6575,229500000.0
2009-11-26 14:47:00,1.6575,1.6575,1.65645,1.65675,141400000.0
2009-11-26 14:48:00,1.65675,1.65815,1.65675,1.65795,168500000.0
2009-11-26 14:49:00,1.65805,1.6588,1.65785,1.65855,342200000.0
2009-11-26 14:50:00,1.65855,1.6588,1.6584,1.6586,298300000.0
2009-11-26 14:51:00,1.65855,1.65905,1.6585,1.65905,258100000.0
2009-11-26 14:52:00,1.659,1.65955,1.6584,1.6588,321100000.0
2009-11-26 14:53:00,1.65875,1.6591,1.65825,1.65875,221900000.0
2009-11-26 14:54:00,1.65875,1.6593,1.65835,1.65855,250500000.0
2009-11-26 14:55:00,1.6586,1.6589,1.6586,1.6588,161500000.0
2009-11-26 14:56:00,1.65875,1.6589,1.65865,1.65875,96300000.0
2009-11-26 14:57:00,1.65875,1.6588,1.65835,1.65835,147900000.0
2009-11-26 14:58:00,1.65835,1.6587,1.65805,1.6584,209400000.0
2009-11-26 14:59:00,1.6584,1.6586,1.6581,1.65815,250100000.0
2009-11-26 15:00:00,1.65815,1.65865,1.65815,1.6584,232300000.0
2009-11-26 15:01:00,1.6584,1.65905,1.65825,1.6585,280700000.0
2009-11-26 15:02:00,1.6585,1.65855,1.65755,1.65775,229600000.0
2009-11-26 15:03:00,1.65795,1.65795,1.65715,1.65715,150500000.0
2009-11-26 15:04:00,1.65735,1.65735,1.6571,1.65715,87000000.0
2009-11-26 15:05:00,1.65715,1.65735,1.65705,1.65715,79200000.0
2009-11-26 15:06:00,1.65715,1.65715,1.65675,1.657,139700000.0
2009-11-26 15:07:00,1.6569,1.65705,1.6568,1.6568,173000000.0
2009-11-26 15:08:00,1.65695,1.657,1.6568,1.6569,226800000.0
2009-11-26 15:09:00,1.6569,1.6572,1.6569,1.65715,83700000.0
2009-11-26 15:10:00,1.65725,1.65735,1.65705,1.65735,106500000.0
2009-11-26 15:11:00,1.6573,1.65755,1.6573,1.6574,48800000.0
2009-11-26 15:12:00,1.65745,1.65755,1.6573,1.6574,63400000.0
2009-11-26 15:13:00,1.6574,1.6575,1.65705,1.65715,92500000.0
2009-11-26 15:14:00,1.65715,1.6575,1.6568,1.6569,186100000.0
2009-11-26 15:15:00,1.65705,1.65715,1.65605,1.6561,240300000.0
2009-11-26 15:16:00,1.6561,1.65615,1.65575,1.65595,103600000.0
2009-11-26 15:17:00,1.6559,1.65655,1.6559,1.6564,123400000.0
2009-11-26 15:18:00,1.6564,1.6564,1.6563,1.65635,58700000.0
2009-11-26 15:19:00,1.6564,1.6566,1.65625,1.6565,123700000.0
2009-11-26 15:20:00,1.6565,1.65695,1.6564,1.65675,107100000.0
2009-11-26 15:21:00,1.65675,1.65675,1.6564,1.6565,107300000.0
2009-11-26 15:22:00,1.65645,1.6567,1.65635,1.6567,90200000.0
2009-11-26 15:23:00,1.6567,1.6569,1.6567,1.65685,108800000.0
2009-11-26 15:24:00,1.65685,1.65695,1.65655,1.6567,185100000.0
2009-11-26 15:25:00,1.6567,1.65685,1.65665,1.6568,84100000.0
2009-11-26 15:26:00,1.6568,1.6568,1.6566,1.65665,81000000.0
2009-11-26 15:27:00,1.6567,1.6568,1.6566,1.6567,61900000.0
2009-11-26 15:28:00,1.6567,1.6568,1.6566,1.6567,76900000.0
2009-11-26 15:29:00,1.65685,1.6571,1.6568,1.657,61600000.0
2009-11-26 15:30:00,1.65705,1.6571,1.65685,1.65705,95500000.0
2009-11-26 15:31:00,1.657,1.65785,1.65695,1.65785,63900000.0
2009-11-26 15:32:00,1.65765,1.65855,1.6576,1.65785,278000000.0
2009-11-26 15:33:00,1.65795,1.65795,1.6578,1.6578,102300000.0
2009-11-26 15:34:00,1.6579,1.65805,1.6576,1.6577,137700000.0
2009-11-26 15:35:00,1.65765,1.65765,1.6575,1.65755,57400000.0
2009-11-26 15:36:00,1.65755,1.65775,1.6575,1.6576,43500000.0
2009-11-26 15:37:00,1.65745,1.65755,1.65715,1.6573,94300000.0
2009-11-26 15:38:00,1.6573,1.65745,1.6572,1.6574,102600000.0
2009-11-26 15:39:00,1.6573,1.65755,1.65725,1.65745,72700000.0
2009-11-26 15:40:00,1.65745,1.65765,1.6574,1.65745,80000000.0
2009-11-26 15:41:00,1.65745,1.65775,1.65735,1.6577,150700000.0
2009-11-26 15:42:00,1.65775,1.6579,1.65775,1.65785,27000000.0
2009-11-26 15:43:00,1.6579,1.65815,1.65775,1.65785,65700000.0
2009-11-26 15:44:00,1.65785,1.65805,1.65765,1.65805,95400000.0
2009-11-26 15:45:00,1.65805,1.65805,1.65775,1.65795,201500000.0
2009-11-26 15:46:00,1.658,1.65805,1.65775,1.65785,56800000.0
2009-11-26 15:47:00,1.6579,1.65825,1.65785,1.65825,87800000.0
2009-11-26 15:48:00,1.6582,1.6585,1.6581,1.65825,165300000.0
2009-11-26 15:49:00,1.65825,1.65875,1.65815,1.65875,118300000.0
2009-11-26 15:50:00,1.65875,1.6595,1.65875,1.65915,132600000.0
2009-11-26 15:51:00,1.65925,1.65955,1.6592,1.65935,98800000.0
2009-11-26 15:52:00,1.65935,1.6594,1.65865,1.6591,175700000.0
2009-11-26 15:53:00,1.65905,1.6595,1.65905,1.65945,173000000.0
2009-11-26 15:54:00,1.65945,1.65995,1.65945,1.65975,108300000.0
2009-11-26 15:55:00,1.65975,1.65975,1.6594,1.6594,112200000.0
2009-11-26 15:56:00,1.6594,1.6596,1.6594,1.65945,63500000.0
2009-11-26 15:57:00,1.65945,1.6597,1.6594,1.65955,137400000.0
2009-11-26 15:58:00,1.65955,1.6596,1.6594,1.6594,70100000.0
2009-11-26 15:59:00,1.6594,1.65945,1.65935,1.65935,92000000.0
2009-11-26 16:00:00,1.65935,1.6597,1.65935,1.6596,113600000.0
2009-11-26 16:01:00,1.6596,1.6597,1.65945,1.65945,104300000.0
2009-11-26 16:02:00,1.65945,1.65965,1.65945,1.6596,86800000.0
2009-11-26 16:03:00,1.6596,1.65965,1.6594,1.6595,88400000.0
2009-11-26 16:04:00,1.6595,1.65975,1.6591,1.65945,151300000.0
2009-11-26 16:05:00,1.65945,1.66005,1.6594,1.66005,94400000.0
2009-11-26 16:06:00,1.66015,1.66065,1.66005,1.66035,166500000.0
2009-11-26 16:07:00,1.66035,1.66035,1.65965,1.6598,144400000.0
2009-11-26 16:08:00,1.65985,1.65985,1.6592,1.6592,106700000.0
2009-11-26 16:09:00,1.6592,1.6594,1.659,1.659,118900000.0
2009-11-26 16:10:00,1.65905,1.65905,1.6588,1.6588,62500000.0
2009-11-26 16:11:00,1.65875,1.65885,1.65855,1.6587,71500000.0
2009-11-26 16:12:00,1.65865,1.6589,1.65855,1.65855,56800000.0
2009-11-26 16:13:00,1.6586,1.6587,1.65815,1.6584,174000000.0
2009-11-26 16:14:00,1.6584,1.6584,1.6582,1.65835,78100000.0
2009-11-26 16:15:00,1.65835,1.6584,1.65785,1.658,199400000.0
2009-11-26 16:16:00,1.65805,1.65825,1.6579,1.65815,147200000.0
2009-11-26 16:17:00,1.65815,1.65845,1.65805,1.6581,114400000.0
2009-11-26 16:18:00,1.6581,1.6581,1.65795,1.65805,59400000.0
2009-11-26 16:19:00,1.658,1.6581,1.65765,1.6579,188300000.0
2009-11-26 16:20:00,1.6579,1.6579,1.65745,1.65755,179700000.0
2009-11-26 16:21:00,1.6576,1.65785,1.6576,1.65785,76700000.0
2009-11-26 16:22:00,1.6578,1.6578,1.6576,1.6577,64400000.0
2009-11-26 16:23:00,1.6577,1.65775,1.65755,1.65765,79100000.0
2009-11-26 16:24:00,1.65765,1.65775,1.6575,1.6577,90800000.0
2009-11-26 16:25:00,1.6577,1.658,1.65765,1.6579,101000000.0
2009-11-26 16:26:00,1.6579,1.6579,1.6577,1.65785,66800000.0
2009-11-26 16:27:00,1.6579,1.6579,1.65775,1.6579,106600000.0
2009-11-26 16:28:00,1.6579,1.6582,1.6578,1.6582,121200000.0
2009-11-26 16:29:00,1.65825,1.65825,1.6579,1.65805,86600000.0
2009-11-26 16:30:00,1.65805,1.6583,1.6579,1.6583,98900000.0
2009-11-26 16:31:00,1.65825,1.6583,1.65795,1.65815,114200000.0
2009-11-26 16:32:00,1.6582,1.6583,1.6581,1.65815,87500000.0
2009-11-26 16:33:00,1.65815,1.6582,1.65795,1.658,60000000.0
2009-11-26 16:34:00,1.65795,1.658,1.65765,1.6578,152300000.0
2009-11-26 16:35:00,1.65785,1.65795,1.65755,1.6579,328300000.0
2009-11-26 16:36:00,1.658,1.6581,1.65785,1.6581,152900000.0
2009-11-26 16:37:00,1.6581,1.65835,1.6579,1.6581,230600000.0
2009-11-26 16:38:00,1.6581,1.65825,1.6579,1.65805,248900000.0
2009-11-26 16:39:00,1.65805,1.65835,1.65805,1.65825,136300000.0
2009-11-26 16:40:00,1.6583,1.6586,1.6581,1.65815,73900000.0
2009-11-26 16:41:00,1.65815,1.65855,1.65795,1.65835,157900000.0
2009-11-26 16:42:00,1.65835,1.6591,1.65815,1.6591,168000000.0
2009-11-26 16:43:00,1.6592,1.6592,1.6584,1.65845,121500000.0
2009-11-26 16:44:00,1.6585,1.6589,1.65845,1.65855,69400000.0
2009-11-26 16:45:00,1.6586,1.6588,1.6584,1.6586,160800000.0
2009-11-26 16:46:00,1.6586,1.6589,1.6585,1.65855,105200000.0
2009-11-26 16:47:00,1.6585,1.65915,1.6585,1.6589,97600000.0
2009-11-26 16:48:00,1.65885,1.6603,1.65875,1.6603,122600000.0
2009-11-26 16:49:00,1.6602,1.66065,1.6601,1.66025,121600000.0
2009-11-26 16:50:00,1.6603,1.6603,1.65975,1.6598,185800000.0
2009-11-26 16:51:00,1.6598,1.66,1.65935,1.6596,195100000.0
2009-11-26 16:52:00,1.65955,1.66015,1.65955,1.66,151600000.0
2009-11-26 16:53:00,1.66,1.66015,1.65955,1.66015,250800000.0
2009-11-26 16:54:00,1.66015,1.66015,1.65955,1.65965,218400000.0
2009-11-26 16:55:00,1.65965,1.65965,1.65905,1.65915,168200000.0
2009-11-26 16:56:00,1.6592,1.65925,1.65855,1.65855,177900000.0
2009-11-26 16:57:00,1.65865,1.65885,1.65855,1.65885,231800000.0
2009-11-26 16:58:00,1.65875,1.65915,1.65865,1.65865,197000000.0
2009-11-26 16:59:00,1.65865,1.6591,1.6585,1.6587,202800000.0
2009-11-26 17:00:00,1.65865,1.65905,1.65845,1.65855,240800000.0
2009-11-26 17:01:00,1.6586,1.6592,1.6586,1.65905,136500000.0
2009-11-26 17:02:00,1.6589,1.6591,1.65855,1.65855,86200000.0
2009-11-26 17:03:00,1.65865,1.6587,1.65765,1.65765,136100000.0
2009-11-26 17:04:00,1.65755,1.65825,1.65745,1.6582,158100000.0
2009-11-26 17:05:00,1.65825,1.65825,1.65745,1.6576,101400000.0
2009-11-26 17:06:00,1.65755,1.6576,1.65705,1.6573,101600000.0
2009-11-26 17:07:00,1.6573,1.65785,1.6573,1.6576,103000000.0
2009-11-26 17:08:00,1.6576,1.658,1.6576,1.6576,80500000.0
2009-11-26 17:09:00,1.65765,1.65785,1.65755,1.6578,121600000.0
2009-11-26 17:10:00,1.65775,1.65785,1.65755,1.6578,99300000.0
2009-11-26 17:11:00,1.65785,1.65785,1.6574,1.6576,105000000.0
2009-11-26 17:12:00,1.6576,1.6576,1.65725,1.6575,99700000.0
2009-11-26 17:13:00,1.6575,1.65775,1.6574,1.65765,141800000.0
2009-11-26 17:14:00,1.65765,1.65775,1.657,1.6572,122600000.0
2009-11-26 17:15:00,1.6572,1.6574,1.6567,1.65685,86200000.0
2009-11-26 17:16:00,1.65685,1.65715,1.65675,1.65695,87000000.0
2009-11-26 17:17:00,1.65695,1.65695,1.65645,1.6565,122400000.0
2009-11-26 17:18:00,1.6565,1.65695,1.65635,1.65645,168900000.0
2009-11-26 17:19:00,1.65645,1.6568,1.6564,1.6566,143300000.0
2009-11-26 17:20:00,1.6566,1.65665,1.65545,1.65585,128100000.0
2009-11-26 17:21:00,1.6558,1.65605,1.6554,1.6555,94800000.0
2009-11-26 17:22:00,1.65545,1.65565,1.6548,1.6552,115800000.0
2009-11-26 17:23:00,1.65525,1.65545,1.65485,1.65485,106300000.0
2009-11-26 17:24:00,1.6549,1.65515,1.6548,1.65485,94600000.0
2009-11-26 17:25:00,1.6548,1.6549,1.6539,1.65395,124200000.0
2009-11-26 17:26:00,1.6539,1.6544,1.6539,1.65425,131700000.0
2009-11-26 17:27:00,1.65425,1.6548,1.6542,1.65455,133600000.0
2009-11-26 17:28:00,1.65445,1.6548,1.65425,1.65475,208000000.0
2009-11-26 17:29:00,1.6547,1.65485,1.65435,1.65455,147300000.0
2009-11-26 17:30:00,1.65455,1.6546,1.6541,1.6544,187600000.0
2009-11-26 17:31:00,1.65445,1.6547,1.65445,1.65455,117000000.0
2009-11-26 17:32:00,1.65455,1.6548,1.6545,1.65475,117900000.0
2009-11-26 17:33:00,1.6548,1.6548,1.654,1.65405,130900000.0
2009-11-26 17:34:00,1.6541,1.65445,1.65405,1.6543,83800000.0
2009-11-26 17:35:00,1.6543,1.65435,1.6541,1.6541,56300000.0
2009-11-26 17:36:00,1.6541,1.65435,1.654,1.65405,93200000.0
2009-11-26 17:37:00,1.65405,1.65425,1.65385,1.6539,89300000.0
2009-11-26 17:38:00,1.65385,1.6539,1.65335,1.6538,198000000.0
2009-11-26 17:39:00,1.6538,1.65425,1.65375,1.65425,210000000.0
2009-11-26 17:40:00,1.65415,1.6544,1.65385,1.6539,220300000.0
2009-11-26 17:41:00,1.65395,1.65435,1.6538,1.65425,72600000.0
2009-11-26 17:42:00,1.6543,1.65475,1.65425,1.65445,146000000.0
2009-11-26 17:43:00,1.65455,1.65495,1.6545,1.6548,111000000.0
2009-11-26 17:44:00,1.6548,1.6551,1.6547,1.655,80000000.0
2009-11-26 17:45:00,1.65495,1.6552,1.65485,1.65495,91800000.0
2009-11-26 17:46:00,1.6549,1.6553,1.6546,1.6553,139900000.0
2009-11-26 17:47:00,1.6553,1.65615,1.6553,1.65605,158100000.0
2009-11-26 17:48:00,1.65595,1.6562,1.6556,1.656,173700000.0
2009-11-26 17:49:00,1.656,1.6561,1.65565,1.65575,72500000.0
2009-11-26 17:50:00,1.65585,1.65595,1.65575,1.65595,77100000.0
2009-11-26 17:51:00,1.656,1.6565,1.65595,1.6564,100100000.0
2009-11-26 17:52:00,1.65635,1.6565,1.6561,1.65635,98800000.0
2009-11-26 17:53:00,1.6564,1.65655,1.656,1.65615,158800000.0
2009-11-26 17:54:00,1.6561,1.65655,1.65585,1.6561,149300000.0
2009-11-26 17:55:00,1.6561,1.6572,1.6561,1.65665,151000000.0
2009-11-26 17:56:00,1.65655,1.65725,1.65655,1.65665,255100000.0
2009-11-26 17:57:00,1.65665,1.65735,1.6563,1.6573,145600000.0
2009-11-26 17:58:00,1.6573,1.6574,1.6568,1.6573,162700000.0
2009-11-26 17:59:00,1.6573,1.65995,1.65725,1.65995,198900000.0
2009-11-26 18:00:00,1.65955,1.6597,1.65875,1.65875,232200000.0
2009-11-26 18:01:00,1.6588,1.6591,1.65795,1.6581,237100000.0
2009-11-26 18:02:00,1.6581,1.65815,1.65745,1.6576,131000000.0
2009-11-26 18:03:00,1.6576,1.65825,1.6575,1.658,181200000.0
2009-11-26 18:04:00,1.65795,1.65795,1.65745,1.65795,157200000.0
2009-11-26 18:05:00,1.658,1.6584,1.65785,1.6581,185300000.0
2009-11-26 18:06:00,1.6581,1.6581,1.65755,1.6576,155500000.0
2009-11-26 18:07:00,1.65755,1.65765,1.65665,1.6567,218800000.0
2009-11-26 18:08:00,1.6567,1.65705,1.65625,1.657,264800000.0
2009-11-26 18:09:00,1.65695,1.6573,1.6568,1.6572,132600000.0
2009-11-26 18:10:00,1.65725,1.6576,1.6572,1.6575,118600000.0
2009-11-26 18:11:00,1.65755,1.6577,1.65735,1.65765,74800000.0
2009-11-26 18:12:00,1.6577,1.65785,1.65765,1.65775,114200000.0
2009-11-26 18:13:00,1.6578,1.658,1.65765,1.65795,152500000.0
2009-11-26 18:14:00,1.6579,1.65825,1.65755,1.6581,142600000.0
2009-11-26 18:15:00,1.65825,1.65955,1.6581,1.6592,239300000.0
2009-11-26 18:16:00,1.65925,1.65935,1.6578,1.6578,230100000.0
2009-11-26 18:17:00,1.6578,1.6583,1.65745,1.65785,225000000.0
2009-11-26 18:18:00,1.65795,1.6583,1.6577,1.65805,298900000.0
2009-11-26 18:19:00,1.65805,1.6582,1.65745,1.65745,225600000.0
2009-11-26 18:20:00,1.65755,1.6576,1.65665,1.657,243500000.0
2009-11-26 18:21:00,1.65685,1.6571,1.65675,1.65705,157200000.0
2009-11-26 18:22:00,1.6571,1.65745,1.65705,1.6571,136600000.0
2009-11-26 18:23:00,1.6571,1.65725,1.6564,1.65675,204800000.0
2009-11-26 18:24:00,1.65675,1.65705,1.65655,1.65675,135700000.0
2009-11-26 18:25:00,1.6567,1.65685,1.65645,1.6567,165000000.0
2009-11-26 18:26:00,1.6567,1.6569,1.65585,1.65595,176200000.0
2009-11-26 18:27:00,1.65595,1.6564,1.6558,1.6564,204800000.0
2009-11-26 18:28:00,1.65635,1.65675,1.65635,1.65655,158200000.0
2009-11-26 18:29:00,1.65655,1.65735,1.65655,1.6572,92200000.0
2009-11-26 18:30:00,1.6572,1.65735,1.6567,1.6567,84600000.0
2009-11-26 18:31:00,1.6567,1.65695,1.6564,1.65655,127700000.0
2009-11-26 18:32:00,1.6565,1.6572,1.6565,1.6566,123000000.0
2009-11-26 18:33:00,1.65665,1.65685,1.65665,1.65675,88600000.0
2009-11-26 18:34:00,1.65675,1.6569,1.6566,1.65685,51800000.0
2009-11-26 18:35:00,1.6569,1.657,1.6562,1.65635,113200000.0
2009-11-26 18:36:00,1.6564,1.65685,1.65625,1.65655,117900000.0
2009-11-26 18:37:00,1.65655,1.65725,1.65655,1.65705,151800000.0
2009-11-26 18:38:00,1.6571,1.6574,1.6566,1.6568,96800000.0
2009-11-26 18:39:00,1.65685,1.65715,1.6567,1.657,79000000.0
2009-11-26 18:40:00,1.657,1.6573,1.6568,1.65685,62100000.0
2009-11-26 18:41:00,1.6569,1.6573,1.6568,1.65725,90600000.0
2009-11-26 18:42:00,1.65725,1.6573,1.65715,1.6573,68600000.0
2009-11-26 18:43:00,1.6573,1.65745,1.6573,1.65745,56500000.0
2009-11-26 18:44:00,1.65745,1.65755,1.6568,1.65685,200600000.0
2009-11-26 18:45:00,1.65695,1.65705,1.6564,1.6567,129700000.0
2009-11-26 18:46:00,1.65675,1.65765,1.65675,1.65765,127800000.0
2009-11-26 18:47:00,1.6576,1.6579,1.65725,1.6573,128900000.0
2009-11-26 18:48:00,1.65725,1.6578,1.65715,1.6578,145500000.0
2009-11-26 18:49:00,1.6578,1.65815,1.6574,1.65795,126600000.0
2009-11-26 18:50:00,1.65795,1.658,1.65785,1.658,94000000.0
2009-11-26 18:51:00,1.658,1.6581,1.65795,1.6581,29900000.0
2009-11-26 18:52:00,1.6582,1.6582,1.6578,1.6579,111700000.0
2009-11-26 18:53:00,1.6579,1.6585,1.6579,1.65845,146100000.0
2009-11-26 18:54:00,1.65845,1.6586,1.6582,1.65825,78600000.0
2009-11-26 18:55:00,1.6582,1.6583,1.6575,1.6575,135400000.0
2009-11-26 18:56:00,1.65755,1.65815,1.65715,1.6581,148000000.0
2009-11-26 18:57:00,1.65805,1.6581,1.6574,1.65765,104200000.0
2009-11-26 18:58:00,1.65765,1.6577,1.65695,1.6573,112300000.0
2009-11-26 18:59:00,1.6573,1.65735,1.6571,1.6572,124500000.0
2009-11-26 19:00:00,1.6572,1.65735,1.65665,1.6571,159500000.0
2009-11-26 19:01:00,1.65705,1.6575,1.6569,1.65725,115200000.0
2009-11-26 19:02:00,1.65725,1.6581,1.65725,1.6579,63600000.0
2009-11-26 19:03:00,1.6579,1.6579,1.65735,1.6574,101400000.0
2009-11-26 19:04:00,1.65745,1.658,1.6574,1.65795,86500000.0
2009-11-26 19:05:00,1.6579,1.65825,1.6578,1.6578,108100000.0
2009-11-26 19:06:00,1.65785,1.65785,1.65725,1.6573,89100000.0
2009-11-26 19:07:00,1.65725,1.6579,1.65725,1.6577,72000000.0
2009-11-26 19:08:00,1.6577,1.65815,1.65745,1.65805,108900000.0
2009-11-26 19:09:00,1.65795,1.6582,1.6578,1.65805,80400000.0
2009-11-26 19:10:00,1.65815,1.65835,1.6577,1.6577,77700000.0
2009-11-26 19:11:00,1.65775,1.6581,1.6576,1.65805,129700000.0
2009-11-26 19:12:00,1.65795,1.658,1.6573,1.65745,55600000.0
2009-11-26 19:13:00,1.6574,1.65765,1.6574,1.6576,43600000.0
2009-11-26 19:14:00,1.65755,1.6578,1.65715,1.6574,118300000.0
2009-11-26 19:15:00,1.65745,1.6577,1.657,1.6571,59800000.0
2009-11-26 19:16:00,1.6571,1.6572,1.6564,1.6565,112200000.0
2009-11-26 19:17:00,1.6565,1.6567,1.6564,1.65665,43000000.0
2009-11-26 19:18:00,1.6566,1.6566,1.65635,1.65635,21900000.0
2009-11-26 19:19:00,1.6563,1.6569,1.6563,1.6566,131000000.0
2009-11-26 19:20:00,1.6566,1.65685,1.6565,1.6567,42600000.0
2009-11-26 19:21:00,1.6567,1.6567,1.6562,1.65645,42200000.0
2009-11-26 19:22:00,1.65645,1.6567,1.6563,1.65655,51400000.0
2009-11-26 19:23:00,1.65655,1.65655,1.6558,1.6559,65200000.0
2009-11-26 19:24:00,1.6559,1.6562,1.65585,1.65585,51900000.0
2009-11-26 19:25:00,1.6559,1.6561,1.65585,1.656,45000000.0
2009-11-26 19:26:00,1.656,1.65605,1.65545,1.65565,66000000.0
2009-11-26 19:27:00,1.65565,1.65595,1.65555,1.65595,75600000.0
2009-11-26 19:28:00,1.65585,1.65605,1.65515,1.656,78600000.0
2009-11-26 19:29:00,1.656,1.6561,1.65535,1.6558,82100000.0
2009-11-26 19:30:00,1.6558,1.65635,1.65575,1.65615,58400000.0
2009-11-26 19:31:00,1.656,1.65615,1.65525,1.6558,112000000.0
2009-11-26 19:32:00,1.6558,1.6559,1.6554,1.65545,157000000.0
2009-11-26 19:33:00,1.65545,1.6555,1.65455,1.655,98300000.0
2009-11-26 19:34:00,1.65495,1.655,1.65475,1.655,26000000.0
2009-11-26 19:35:00,1.655,1.6554,1.6549,1.6552,65200000.0
2009-11-26 19:36:00,1.6552,1.6558,1.6552,1.65525,60000000.0
2009-11-26 19:37:00,1.6552,1.6556,1.6552,1.65555,45200000.0
2009-11-26 19:38:00,1.6555,1.656,1.65525,1.65585,108700000.0
2009-11-26 19:39:00,1.65585,1.65585,1.6556,1.65565,29000000.0
2009-11-26 19:40:00,1.6556,1.6558,1.6555,1.6555,45400000.0
2009-11-26 19:41:00,1.6555,1.6557,1.6554,1.65555,34200000.0
2009-11-26 19:42:00,1.6555,1.65555,1.6555,1.6555,3000000.0
2009-11-26 19:43:00,1.6554,1.6556,1.6552,1.65555,53000000.0
2009-11-26 19:44:00,1.65555,1.65555,1.65525,1.65535,57000000.0
2009-11-26 19:45:00,1.65535,1.6554,1.6553,1.65535,65000000.0
2009-11-26 19:46:00,1.6553,1.6554,1.65425,1.65485,58700000.0
2009-11-26 19:47:00,1.65485,1.6552,1.65445,1.65455,177200000.0
2009-11-26 19:48:00,1.65455,1.6553,1.65445,1.6546,178700000.0
2009-11-26 19:49:00,1.6546,1.6548,1.65455,1.65465,63200000.0
2009-11-26 19:50:00,1.65465,1.65485,1.65465,1.65485,19900000.0
2009-11-26 19:51:00,1.65485,1.65485,1.65465,1.65465,24600000.0
2009-11-26 19:52:00,1.65465,1.655,1.65445,1.655,110200000.0
2009-11-26 19:53:00,1.655,1.65505,1.65475,1.65475,83200000.0
2009-11-26 19:54:00,1.65475,1.6553,1.65475,1.6552,85000000.0
2009-11-26 19:55:00,1.6553,1.65535,1.6552,1.6553,138200000.0
2009-11-26 19:56:00,1.6553,1.65555,1.65515,1.6553,58000000.0
2009-11-26 19:57:00,1.6553,1.65555,1.65525,1.65535,37000000.0
2009-11-26 19:58:00,1.65535,1.65555,1.655,1.6551,63200000.0
2009-11-26 19:59:00,1.6551,1.65575,1.6551,1.6554,154600000.0
2009-11-26 20:00:00,1.6554,1.65545,1.6548,1.6551,102600000.0
2009-11-26 20:01:00,1.65505,1.65525,1.65415,1.65435,66100000.0
2009-11-26 20:02:00,1.65435,1.65475,1.65405,1.6547,46000000.0
2009-11-26 20:03:00,1.6549,1.6549,1.6545,1.65465,36900000.0
2009-11-26 20:04:00,1.65465,1.65475,1.6543,1.65445,44900000.0
2009-11-26 20:05:00,1.6544,1.6544,1.65335,1.6536,42000000.0
2009-11-26 20:06:00,1.65365,1.6539,1.65335,1.6538,48300000.0
2009-11-26 20:07:00,1.6538,1.6538,1.6535,1.65365,28000000.0
2009-11-26 20:08:00,1.6536,1.65385,1.6535,1.6536,58800000.0
2009-11-26 20:09:00,1.65365,1.65415,1.65355,1.65385,86900000.0
2009-11-26 20:10:00,1.65385,1.65405,1.65365,1.6539,81700000.0
2009-11-26 20:11:00,1.654,1.65415,1.65375,1.6539,60800000.0
2009-11-26 20:12:00,1.6541,1.6541,1.65355,1.6541,86800000.0
2009-11-26 20:13:00,1.65385,1.65395,1.6538,1.65395,11200000.0
2009-11-26 20:14:00,1.654,1.654,1.65365,1.6537,23300000.0
2009-11-26 20:15:00,1.6537,1.654,1.65365,1.654,47800000.0
2009-11-26 20:16:00,1.654,1.654,1.654,1.654,7000000.0
2009-11-26 20:17:00,1.65415,1.65425,1.65415,1.6542,25800000.0
2009-11-26 20:18:00,1.6542,1.6543,1.6542,1.6542,10200000.0
2009-11-26 20:19:00,1.6542,1.65435,1.65415,1.65415,34200000.0
2009-11-26 20:20:00,1.6542,1.65425,1.65355,1.65355,39400000.0
2009-11-26 20:21:00,1.6536,1.6538,1.65305,1.6531,45800000.0
2009-11-26 20:22:00,1.6531,1.6539,1.65285,1.6539,55800000.0
2009-11-26 20:23:00,1.6539,1.6541,1.65315,1.6533,68000000.0
2009-11-26 20:24:00,1.6534,1.6536,1.65335,1.65355,12000000.0
2009-11-26 20:25:00,1.65355,1.65385,1.6534,1.65365,55100000.0
2009-11-26 20:26:00,1.6536,1.6539,1.6535,1.6538,38400000.0
2009-11-26 20:27:00,1.65375,1.65415,1.6536,1.65415,27100000.0
2009-11-26 20:28:00,1.6543,1.6547,1.6543,1.65455,25600000.0
2009-11-26 20:29:00,1.6547,1.6554,1.65405,1.6554,35800000.0
2009-11-26 20:30:00,1.6553,1.65585,1.6544,1.6546,69900000.0
2009-11-26 20:31:00,1.6546,1.6548,1.6545,1.6548,23800000.0
2009-11-26 20:32:00,1.65465,1.65465,1.65455,1.6546,17200000.0
2009-11-26 20:33:00,1.6546,1.6548,1.6546,1.6548,16400000.0
2009-11-26 20:34:00,1.6549,1.6549,1.6549,1.6549,4300000.0
2009-11-26 20:35:00,1.65485,1.65495,1.65485,1.65495,8500000.0
2009-11-26 20:36:00,1.6546,1.6548,1.6546,1.6548,3800000.0
2009-11-26 20:37:00,1.65435,1.65491,1.65435,1.6546,43600000.0
2009-11-26 20:38:00,1.65495,1.655,1.65465,1.6549,20700000.0
2009-11-26 20:39:00,1.65495,1.65495,1.65475,1.65485,26800000.0
2009-11-26 20:40:00,1.65495,1.65505,1.65475,1.65505,18600000.0
2009-11-26 20:41:00,1.65495,1.65505,1.65485,1.65485,30400000.0
2009-11-26 20:42:00,1.65485,1.65485,1.65485,1.65485,12800000.0
2009-11-26 20:43:00,1.65485,1.65485,1.65475,1.65475,6400000.0
2009-11-26 20:44:00,1.65455,1.6547,1.65425,1.65455,45400000.0
2009-11-26 20:45:00,1.65455,1.65455,1.65455,1.65455,9600000.0
2009-11-26 20:46:00,1.65455,1.65455,1.65445,1.65445,14400000.0
2009-11-26 20:47:00,1.65445,1.6547,1.65445,1.65455,20100000.0
2009-11-26 20:48:00,1.65455,1.6547,1.65415,1.65435,40600000.0
2009-11-26 20:49:00,1.65435,1.65445,1.65435,1.65445,20800000.0
2009-11-26 20:50:00,1.65445,1.6545,1.65445,1.6545,9400000.0
2009-11-26 20:51:00,1.65445,1.6545,1.6543,1.6544,22400000.0
2009-11-26 20:52:00,1.6544,1.6544,1.65425,1.6543,15000000.0
2009-11-26 20:53:00,1.6544,1.65455,1.65415,1.6542,14000000.0
2009-11-26 20:54:00,1.65425,1.6543,1.6542,1.6542,13000000.0
2009-11-26 20:55:00,1.65425,1.6546,1.6542,1.6545,21000000.0
2009-11-26 20:56:00,1.6546,1.65465,1.6545,1.6545,14000000.0
2009-11-26 20:57:00,1.6546,1.65465,1.6546,1.65465,13000000.0
2009-11-26 20:58:00,1.6546,1.65465,1.65445,1.65445,10000000.0
2009-11-26 20:59:00,1.65455,1.6547,1.6545,1.6546,20000000.0
2009-11-26 21:00:00,1.6547,1.65485,1.6546,1.65475,14000000.0
2009-11-26 21:01:00,1.65485,1.65505,1.6547,1.65505,17000000.0
2009-11-26 21:02:00,1.65515,1.65515,1.65495,1.65495,8000000.0
2009-11-26 21:03:00,1.65505,1.65505,1.65495,1.65505,3000000.0
2009-11-26 21:04:00,1.6547,1.6548,1.6547,1.6548,2800000.0
2009-11-26 21:05:00,1.6548,1.655,1.6548,1.655,2400000.0
2009-11-26 21:06:00,1.65485,1.65485,1.65485,1.65485,1400000.0
2009-11-26 21:07:00,1.65505,1.65505,1.65505,1.65505,1000000.0
2009-11-26 21:08:00,1.6552,1.65545,1.65515,1.6554,10000000.0
2009-11-26 21:09:00,1.65555,1.65615,1.6553,1.6553,38400000.0
2009-11-26 21:10:00,1.65545,1.6559,1.65545,1.65555,6500000.0
2009-11-26 21:11:00,1.6559,1.6559,1.6555,1.6555,8000000.0
2009-11-26 21:12:00,1.65555,1.65595,1.6554,1.65595,6000000.0
2009-11-26 21:13:00,1.65605,1.65605,1.6554,1.6554,12000000.0
2009-11-26 21:14:00,1.6553,1.65545,1.6553,1.6554,14000000.0
2009-11-26 21:15:00,1.65545,1.6558,1.6552,1.6552,31700000.0
2009-11-26 21:16:00,1.6555,1.6557,1.6552,1.6556,14000000.0
2009-11-26 21:17:00,1.6557,1.65575,1.6555,1.65575,24100000.0
2009-11-26 21:18:00,1.6557,1.6557,1.6553,1.6553,18500000.0
2009-11-26 21:19:00,1.65535,1.6558,1.65525,1.6556,37600000.0
2009-11-26 21:20:00,1.65565,1.65575,1.65525,1.65565,24200000.0
2009-11-26 21:21:00,1.65575,1.65575,1.6552,1.65525,23500000.0
2009-11-26 21:22:00,1.65545,1.6556,1.65525,1.65545,28500000.0
2009-11-26 21:23:00,1.6555,1.6558,1.65545,1.6555,47500000.0
2009-11-26 21:24:00,1.6555,1.65565,1.6555,1.6555,60300000.0
2009-11-26 21:25:00,1.65545,1.6558,1.65535,1.65545,29800000.0
2009-11-26 21:26:00,1.65545,1.6558,1.65535,1.6558,52100000.0
2009-11-26 21:27:00,1.6558,1.6558,1.6558,1.6558,62400000.0
2009-11-26 21:28:00,1.6558,1.65585,1.6558,1.6558,53900000.0
2009-11-26 21:29:00,1.6558,1.65605,1.6558,1.6558,84100000.0
2009-11-26 21:30:00,1.6558,1.6558,1.6557,1.65575,35100000.0
2009-11-26 21:31:00,1.6557,1.65575,1.6557,1.6557,20200000.0
2009-11-26 21:32:00,1.6557,1.6557,1.6557,1.6557,28300000.0
2009-11-26 21:33:00,1.6557,1.6557,1.6552,1.6552,54400000.0
2009-11-26 21:34:00,1.6553,1.6553,1.65525,1.65525,17000000.0
2009-11-26 21:35:00,1.65525,1.6553,1.65525,1.6553,14600000.0
2009-11-26 21:36:00,1.6553,1.65545,1.6553,1.65545,13400000.0
2009-11-26 21:37:00,1.65545,1.65545,1.65545,1.65545,8700000.0
2009-11-26 21:38:00,1.65545,1.6555,1.65545,1.6555,22000000.0
2009-11-26 21:39:00,1.65565,1.65605,1.65565,1.656,32900000.0
2009-11-26 21:40:00,1.656,1.6561,1.656,1.6561,21200000.0
2009-11-26 21:41:00,1.6561,1.6561,1.6557,1.6558,14400000.0
2009-11-26 21:42:00,1.65585,1.65585,1.6557,1.65575,18600000.0
2009-11-26 21:43:00,1.6558,1.65585,1.65525,1.6554,69300000.0
2009-11-26 21:44:00,1.6554,1.6556,1.6553,1.6555,35500000.0
2009-11-26 21:45:00,1.65565,1.65605,1.65565,1.65585,36800000.0
2009-11-26 21:46:00,1.65585,1.65595,1.65575,1.65575,19000000.0
2009-11-26 21:47:00,1.65575,1.65575,1.65565,1.65565,30800000.0
2009-11-26 21:48:00,1.6557,1.65605,1.65535,1.65605,50300000.0
2009-11-26 21:49:00,1.65605,1.6564,1.65605,1.6563,25500000.0
2009-11-26 21:50:00,1.6563,1.6563,1.6556,1.6556,35600000.0
2009-11-26 21:51:00,1.6556,1.656,1.6556,1.65585,21800000.0
2009-11-26 21:52:00,1.65575,1.65595,1.65575,1.6558,20900000.0
2009-11-26 21:53:00,1.6558,1.65595,1.65575,1.6558,14000000.0
2009-11-26 21:54:00,1.6559,1.656,1.6559,1.6559,6000000.0
2009-11-26 21:55:00,1.6559,1.6561,1.6559,1.656,13000000.0
2009-11-26 21:56:00,1.65605,1.65605,1.656,1.65605,3000000.0
2009-11-26 21:57:00,1.656,1.656,1.656,1.656,1000000.0
2009-11-26 21:58:00,1.65595,1.6561,1.65595,1.656,13600000.0
2009-11-26 21:59:00,1.6561,1.65615,1.6559,1.65615,15200000.0
2009-11-26 22:00:00,1.65615,1.6563,1.65615,1.65615,21900000.0
2009-11-26 22:01:00,1.65635,1.65635,1.6561,1.65625,22400000.0
2009-11-26 22:02:00,1.65625,1.6564,1.6555,1.6557,58000000.0
2009-11-26 22:03:00,1.65585,1.65595,1.65585,1.65595,18800000.0
2009-11-26 22:04:00,1.65595,1.656,1.6559,1.6559,9800000.0
2009-11-26 22:05:00,1.65605,1.65615,1.656,1.65615,14800000.0
2009-11-26 22:06:00,1.65625,1.6563,1.65605,1.6562,17500000.0
2009-11-26 22:07:00,1.65625,1.6563,1.65575,1.65595,35700000.0
2009-11-26 22:08:00,1.65595,1.65595,1.65595,1.65595,10000000.0
2009-11-26 22:09:00,1.65585,1.65595,1.65585,1.65595,6600000.0
2009-11-26 22:10:00,1.6559,1.656,1.65585,1.656,8200000.0
2009-11-26 22:11:00,1.656,1.656,1.6554,1.6554,22700000.0
2009-11-26 22:12:00,1.6556,1.6558,1.65535,1.65565,47200000.0
2009-11-26 22:13:00,1.6556,1.65565,1.6556,1.65565,7000000.0
2009-11-26 22:14:00,1.65555,1.656,1.65555,1.656,27800000.0
2009-11-26 22:15:00,1.656,1.656,1.65555,1.6559,13900000.0
2009-11-26 22:16:00,1.65585,1.6561,1.65545,1.65595,30800000.0
2009-11-26 22:17:00,1.65595,1.6562,1.6559,1.65615,17500000.0
2009-11-26 22:18:00,1.6561,1.6562,1.6561,1.6562,8000000.0
2009-11-26 22:19:00,1.6561,1.6561,1.65595,1.65605,12000000.0
2009-11-26 22:20:00,1.656,1.656,1.6559,1.656,10800000.0
2009-11-26 22:21:00,1.65595,1.65615,1.65595,1.6561,24100000.0
2009-11-26 22:22:00,1.65605,1.6561,1.65555,1.65555,35400000.0
2009-11-26 22:23:00,1.6556,1.6559,1.65555,1.65565,58400000.0
2009-11-26 22:24:00,1.65565,1.65565,1.65555,1.65555,34500000.0
2009-11-26 22:25:00,1.65555,1.65555,1.65555,1.65555,8000000.0
2009-11-26 22:26:00,1.65555,1.65555,1.6554,1.65545,12400000.0
2009-11-26 22:27:00,1.6554,1.65545,1.6553,1.6554,18600000.0
2009-11-26 22:28:00,1.6553,1.6553,1.6553,1.6553,1400000.0
2009-11-26 22:29:00,1.6554,1.65545,1.65535,1.65545,9600000.0
2009-11-26 22:30:00,1.6553,1.65545,1.6553,1.65545,32300000.0
2009-11-26 22:31:00,1.6554,1.6556,1.6554,1.65555,12000000.0
2009-11-26 22:32:00,1.65565,1.65585,1.65545,1.65585,49000000.0
2009-11-26 22:33:00,1.6559,1.6559,1.6557,1.6559,28000000.0
2009-11-26 22:34:00,1.65595,1.65595,1.65575,1.65595,24000000.0
2009-11-26 22:35:00,1.6559,1.656,1.65575,1.656,9000000.0
2009-11-26 22:36:00,1.65605,1.65615,1.65605,1.65615,15000000.0
2009-11-26 22:37:00,1.65615,1.6562,1.65615,1.6562,4000000.0
2009-11-26 22:38:00,1.65615,1.65645,1.65615,1.6562,18000000.0
2009-11-26 22:39:00,1.65625,1.6564,1.65615,1.65635,36000000.0
2009-11-26 22:40:00,1.65645,1.6565,1.6563,1.6564,14000000.0
2009-11-26 22:41:00,1.6565,1.6565,1.6563,1.6564,19000000.0
2009-11-26 22:42:00,1.65635,1.6564,1.6562,1.65625,16000000.0
2009-11-26 22:43:00,1.6563,1.6563,1.65625,1.65625,12000000.0
2009-11-26 22:44:00,1.6563,1.6563,1.65625,1.6563,13000000.0
2009-11-26 22:45:00,1.65625,1.6564,1.65595,1.6564,22800000.0
2009-11-26 22:46:00,1.65635,1.6564,1.6562,1.6562,16400000.0
2009-11-26 22:47:00,1.6564,1.6564,1.65615,1.65625,30900000.0
2009-11-26 22:48:00,1.65625,1.65645,1.65615,1.6564,39800000.0
2009-11-26 22:49:00,1.6562,1.65645,1.6562,1.6563,10500000.0
2009-11-26 22:50:00,1.65645,1.65645,1.6563,1.6563,6000000.0
2009-11-26 22:51:00,1.6564,1.65645,1.6562,1.6562,14300000.0
2009-11-26 22:52:00,1.6564,1.6564,1.6562,1.6562,21000000.0
2009-11-26 22:53:00,1.65625,1.65645,1.6562,1.65635,27000000.0
2009-11-26 22:54:00,1.65635,1.65645,1.6562,1.6564,40800000.0
2009-11-26 22:55:00,1.65645,1.65655,1.65635,1.65645,33800000.0
2009-11-26 22:56:00,1.6564,1.6569,1.65585,1.65655,88200000.0
2009-11-26 22:57:00,1.65655,1.65655,1.65645,1.6565,23200000.0
2009-11-26 22:58:00,1.6565,1.6565,1.65645,1.65645,17000000.0
2009-11-26 22:59:00,1.6564,1.6564,1.65585,1.65595,45800000.0
2009-11-26 23:00:00,1.65595,1.65605,1.65505,1.6552,48100000.0
2009-11-26 23:01:00,1.6552,1.6557,1.6552,1.65545,41400000.0
2009-11-26 23:02:00,1.65535,1.65585,1.6552,1.65525,22500000.0
2009-11-26 23:03:00,1.6554,1.65595,1.6554,1.6557,60200000.0
2009-11-26 23:04:00,1.65565,1.6566,1.65565,1.6558,41200000.0
2009-11-26 23:05:00,1.6558,1.65595,1.6558,1.65595,7000000.0
2009-11-26 23:06:00,1.656,1.656,1.65585,1.6559,32000000.0
2009-11-26 23:07:00,1.6559,1.656,1.65585,1.656,18000000.0
2009-11-26 23:08:00,1.656,1.656,1.656,1.656,3000000.0
2009-11-26 23:09:00,1.65595,1.65625,1.65595,1.65625,11000000.0
2009-11-26 23:10:00,1.65625,1.65625,1.65585,1.65595,8000000.0
2009-11-26 23:11:00,1.65595,1.656,1.65595,1.656,8000000.0
2009-11-26 23:12:00,1.65595,1.6561,1.65595,1.656,16000000.0
2009-11-26 23:13:00,1.65605,1.65605,1.6559,1.6559,13000000.0
2009-11-26 23:14:00,1.6559,1.6559,1.6556,1.6557,37600000.0
2009-11-26 23:15:00,1.6557,1.6557,1.655,1.655,72600000.0
2009-11-26 23:16:00,1.655,1.6555,1.655,1.65535,36800000.0
2009-11-26 23:17:00,1.6553,1.65535,1.6553,1.6553,4000000.0
2009-11-26 23:18:00,1.6552,1.65595,1.6552,1.6559,28900000.0
2009-11-26 23:19:00,1.65605,1.65665,1.65605,1.65645,37400000.0
2009-11-26 23:20:00,1.65645,1.65665,1.6564,1.6565,29600000.0
2009-11-26 23:21:00,1.6565,1.6566,1.65615,1.65625,18200000.0
2009-11-26 23:22:00,1.65625,1.6563,1.656,1.65605,9000000.0
2009-11-26 23:23:00,1.656,1.65605,1.65595,1.65605,9000000.0
2009-11-26 23:24:00,1.65615,1.6563,1.6558,1.6563,23400000.0
2009-11-26 23:25:00,1.65635,1.6565,1.6561,1.6561,19000000.0
2009-11-26 23:26:00,1.65615,1.65645,1.65595,1.6561,31000000.0
2009-11-26 23:27:00,1.6562,1.65625,1.6562,1.65625,3000000.0
2009-11-26 23:28:00,1.65625,1.6563,1.65595,1.65595,14000000.0
2009-11-26 23:29:00,1.656,1.65615,1.656,1.6561,7500000.0
2009-11-26 23:30:00,1.65615,1.6566,1.65615,1.6565,13000000.0
2009-11-26 23:31:00,1.6566,1.65695,1.6566,1.65695,33000000.0
2009-11-26 23:32:00,1.6566,1.65705,1.6566,1.6569,27000000.0
2009-11-26 23:33:00,1.6569,1.65715,1.65685,1.65715,17000000.0
2009-11-26 23:34:00,1.65715,1.65715,1.65705,1.6571,12600000.0
2009-11-26 23:35:00,1.6571,1.6574,1.65705,1.6574,20000000.0
2009-11-26 23:36:00,1.6574,1.6575,1.65705,1.6571,33400000.0
2009-11-26 23:37:00,1.6567,1.65695,1.6564,1.65695,37200000.0
2009-11-26 23:38:00,1.657,1.6576,1.657,1.6574,35200000.0
2009-11-26 23:39:00,1.65735,1.6574,1.6572,1.65725,21000000.0
2009-11-26 23:40:00,1.65725,1.65725,1.65685,1.657,20000000.0
2009-11-26 23:41:00,1.65705,1.65735,1.6567,1.65685,23000000.0
2009-11-26 23:42:00,1.65685,1.6572,1.65685,1.65715,22000000.0
2009-11-26 23:43:00,1.65715,1.6572,1.65715,1.65715,6000000.0
2009-11-26 23:44:00,1.65715,1.6573,1.65665,1.65685,39000000.0
2009-11-26 23:45:00,1.65685,1.65685,1.65685,1.65685,2000000.0
2009-11-26 23:46:00,1.65685,1.6569,1.6565,1.6566,28600000.0
2009-11-26 23:47:00,1.6566,1.65665,1.6563,1.65635,38000000.0
2009-11-26 23:48:00,1.6564,1.6564,1.65545,1.656,30300000.0
2009-11-26 23:49:00,1.65595,1.65615,1.6558,1.65605,34400000.0
2009-11-26 23:50:00,1.6561,1.6561,1.65605,1.65605,3000000.0
2009-11-26 23:51:00,1.6561,1.65615,1.65585,1.65595,15000000.0
2009-11-26 23:52:00,1.65595,1.65595,1.6559,1.6559,2000000.0
2009-11-26 23:53:00,1.6559,1.65615,1.6559,1.6561,18600000.0
2009-11-26 23:54:00,1.6561,1.65635,1.6561,1.6563,21000000.0
2009-11-26 23:55:00,1.65625,1.6565,1.65625,1.6564,17000000.0
2009-11-26 23:56:00,1.65645,1.65665,1.65645,1.65665,10000000.0
2009-11-26 23:57:00,1.6563,1.65665,1.6563,1.6565,21000000.0
2009-11-26 23:58:00,1.65655,1.6567,1.6564,1.65665,21000000.0
2009-11-26 23:59:00,1.65665,1.6573,1.65665,1.6573,24000000.0
2009-11-27 00:00:00,1.6573,1.6574,1.6561,1.65725,24000000.0
2009-11-27 00:01:00,1.6574,1.6574,1.65635,1.6564,57800000.0
2009-11-27 00:02:00,1.6563,1.6565,1.6563,1.6565,28000000.0
2009-11-27 00:03:00,1.6563,1.6567,1.6563,1.6565,40800000.0
2009-11-27 00:04:00,1.65665,1.65665,1.6562,1.6563,24000000.0
2009-11-27 00:05:00,1.65722,1.65722,1.6558,1.65687,14400000.0
2009-11-27 00:06:00,1.65535,1.65693,1.65515,1.6554,39900000.0
2009-11-27 00:07:00,1.6554,1.65555,1.6553,1.6555,15000000.0
2009-11-27 00:08:00,1.6555,1.6564,1.655,1.65635,50400000.0
2009-11-27 00:09:00,1.6559,1.6562,1.6555,1.6561,12000000.0
2009-11-27 00:10:00,1.65615,1.65635,1.656,1.65635,11000000.0
2009-11-27 00:11:00,1.6565,1.6565,1.65615,1.6563,14000000.0
2009-11-27 00:12:00,1.65635,1.65635,1.65635,1.65635,1000000.0
2009-11-27 00:13:00,1.6562,1.6566,1.6562,1.65645,28000000.0
2009-11-27 00:14:00,1.6565,1.6566,1.6565,1.6566,4000000.0
2009-11-27 00:15:00,1.6565,1.65655,1.6565,1.6565,5000000.0
2009-11-27 00:16:00,1.65655,1.65675,1.6564,1.65675,19000000.0
2009-11-27 00:17:00,1.6567,1.6567,1.6564,1.65645,18000000.0
2009-11-27 00:18:00,1.6565,1.6567,1.6559,1.65615,50000000.0
2009-11-27 00:19:00,1.65615,1.65625,1.65575,1.6561,45000000.0
2009-11-27 00:20:00,1.65605,1.6564,1.65595,1.6564,28000000.0
2009-11-27 00:21:00,1.65645,1.6566,1.65645,1.6566,7000000.0
2009-11-27 00:22:00,1.6566,1.65665,1.6564,1.65665,12000000.0
2009-11-27 00:23:00,1.65665,1.6567,1.6561,1.65655,22600000.0
2009-11-27 00:24:00,1.65655,1.6568,1.6565,1.6566,26000000.0
2009-11-27 00:25:00,1.65595,1.65615,1.65595,1.65615,27000000.0
2009-11-27 00:26:00,1.65615,1.65635,1.65605,1.65605,25000000.0
2009-11-27 00:27:00,1.6561,1.65625,1.6561,1.6562,27000000.0
2009-11-27 00:28:00,1.65585,1.6562,1.65585,1.6562,11000000.0
2009-11-27 00:29:00,1.6562,1.6562,1.65615,1.6562,10000000.0
2009-11-27 00:30:00,1.6562,1.6562,1.6561,1.6562,17000000.0
2009-11-27 00:31:00,1.6562,1.65685,1.6561,1.65645,50000000.0
2009-11-27 00:32:00,1.6561,1.65635,1.65605,1.6563,39000000.0
2009-11-27 00:33:00,1.65625,1.6564,1.6557,1.6563,23000000.0
2009-11-27 00:34:00,1.65635,1.65645,1.6562,1.65635,44000000.0
2009-11-27 00:35:00,1.65625,1.65645,1.65605,1.65635,31000000.0
2009-11-27 00:36:00,1.65635,1.6566,1.65625,1.6565,31000000.0
2009-11-27 00:37:00,1.6565,1.6565,1.6563,1.6565,12000000.0
2009-11-27 00:38:00,1.6565,1.65655,1.6565,1.65655,4000000.0
2009-11-27 00:39:00,1.6566,1.65665,1.65645,1.65665,29000000.0
2009-11-27 00:40:00,1.65665,1.6567,1.65665,1.6567,12000000.0
2009-11-27 00:41:00,1.6567,1.6567,1.6561,1.6563,53000000.0
2009-11-27 00:42:00,1.6563,1.6563,1.65605,1.6562,63000000.0
2009-11-27 00:43:00,1.65615,1.65655,1.6558,1.65655,40000000.0
2009-11-27 00:44:00,1.65645,1.6567,1.65615,1.65625,47000000.0
2009-11-27 00:45:00,1.65625,1.65625,1.656,1.65615,25000000.0
2009-11-27 00:46:00,1.65615,1.6564,1.6557,1.65575,33000000.0
2009-11-27 00:47:00,1.65575,1.65575,1.6553,1.65555,23000000.0
2009-11-27 00:48:00,1.65555,1.6562,1.65555,1.6558,29000000.0
2009-11-27 00:49:00,1.65595,1.65595,1.65525,1.65525,28000000.0
2009-11-27 00:50:00,1.6553,1.65555,1.6552,1.6555,38000000.0
2009-11-27 00:51:00,1.65545,1.65565,1.6551,1.65515,76000000.0
2009-11-27 00:52:00,1.6552,1.6553,1.65515,1.6552,10000000.0
2009-11-27 00:53:00,1.65525,1.65535,1.6548,1.6549,44000000.0
2009-11-27 00:54:00,1.65485,1.65525,1.65485,1.65515,15000000.0
2009-11-27 00:55:00,1.655,1.65545,1.6544,1.6554,25000000.0
2009-11-27 00:56:00,1.65545,1.656,1.65525,1.65525,36400000.0
2009-11-27 00:57:00,1.6554,1.65545,1.6553,1.65545,11000000.0
2009-11-27 00:58:00,1.65545,1.65545,1.65545,1.65545,2000000.0
2009-11-27 00:59:00,1.65535,1.6555,1.65525,1.6553,19000000.0
2009-11-27 01:00:00,1.6552,1.6554,1.6551,1.65535,33000000.0
2009-11-27 01:01:00,1.6554,1.6554,1.65535,1.65535,10000000.0
2009-11-27 01:02:00,1.6554,1.6554,1.65525,1.6554,26000000.0
2009-11-27 01:03:00,1.6554,1.6555,1.6554,1.65545,13000000.0
2009-11-27 01:04:00,1.6554,1.6555,1.65535,1.6555,39000000.0
2009-11-27 01:05:00,1.6555,1.65555,1.65525,1.6554,44000000.0
2009-11-27 01:06:00,1.6554,1.65545,1.6554,1.65545,5000000.0
2009-11-27 01:07:00,1.65545,1.65545,1.65545,1.65545,2000000.0
2009-11-27 01:08:00,1.6554,1.65555,1.65515,1.6552,33600000.0
2009-11-27 01:09:00,1.65515,1.65555,1.65515,1.6555,43000000.0
2009-11-27 01:10:00,1.6554,1.6555,1.65415,1.6545,78000000.0
2009-11-27 01:11:00,1.65455,1.6547,1.65415,1.6542,71900000.0
2009-11-27 01:12:00,1.65415,1.6543,1.6532,1.65325,75600000.0
2009-11-27 01:13:00,1.6533,1.65335,1.65245,1.65255,71000000.0
2009-11-27 01:14:00,1.65255,1.6528,1.65215,1.65225,67000000.0
2009-11-27 01:15:00,1.6523,1.6527,1.65185,1.6519,79000000.0
2009-11-27 01:16:00,1.6519,1.65205,1.6505,1.6514,112600000.0
2009-11-27 01:17:00,1.6514,1.6538,1.65085,1.65375,125800000.0
2009-11-27 01:18:00,1.65365,1.6548,1.65335,1.65455,100400000.0
2009-11-27 01:19:00,1.65445,1.65445,1.653,1.65325,95200000.0
2009-11-27 01:20:00,1.6532,1.6534,1.652,1.65265,99900000.0
2009-11-27 01:21:00,1.65275,1.65425,1.65275,1.6534,108600000.0
2009-11-27 01:22:00,1.65345,1.65355,1.6533,1.6534,83800000.0
2009-11-27 01:23:00,1.6535,1.6536,1.65285,1.653,77200000.0
2009-11-27 01:24:00,1.653,1.653,1.65225,1.65225,65000000.0
2009-11-27 01:25:00,1.65225,1.65235,1.6505,1.65085,99000000.0
2009-11-27 01:26:00,1.65065,1.6511,1.65035,1.65085,103200000.0
2009-11-27 01:27:00,1.65085,1.651,1.64845,1.6488,114400000.0
2009-11-27 01:28:00,1.64885,1.64915,1.6485,1.6488,79000000.0
2009-11-27 01:29:00,1.64885,1.65015,1.64885,1.6497,149300000.0
2009-11-27 01:30:00,1.64975,1.65015,1.64935,1.64955,74800000.0
2009-11-27 01:31:00,1.64955,1.6499,1.6491,1.6491,82000000.0
2009-11-27 01:32:00,1.64925,1.6493,1.64895,1.64905,44000000.0
2009-11-27 01:33:00,1.649,1.64915,1.6481,1.6485,116900000.0
2009-11-27 01:34:00,1.6483,1.64855,1.6475,1.6479,100800000.0
2009-11-27 01:35:00,1.648,1.64925,1.648,1.64925,91900000.0
2009-11-27 01:36:00,1.64945,1.6499,1.6494,1.6498,85000000.0
2009-11-27 01:37:00,1.6498,1.6511,1.6498,1.65045,103200000.0
2009-11-27 01:38:00,1.65045,1.6513,1.6502,1.65095,86400000.0
2009-11-27 01:39:00,1.6509,1.6518,1.65065,1.65155,107200000.0
2009-11-27 01:40:00,1.65155,1.6519,1.65135,1.65185,176600000.0
2009-11-27 01:41:00,1.65185,1.6544,1.6516,1.6542,111600000.0
2009-11-27 01:42:00,1.6539,1.6551,1.6535,1.6543,98100000.0
2009-11-27 01:43:00,1.6543,1.65445,1.65245,1.6527,108000000.0
2009-11-27 01:44:00,1.6527,1.6533,1.6499,1.65,107000000.0
2009-11-27 01:45:00,1.6498,1.6513,1.6497,1.6511,175400000.0
2009-11-27 01:46:00,1.651,1.65195,1.65085,1.6515,120600000.0
2009-11-27 01:47:00,1.6516,1.6517,1.6509,1.65115,123600000.0
2009-11-27 01:48:00,1.6512,1.6513,1.6503,1.6506,106000000.0
2009-11-27 01:49:00,1.6506,1.65075,1.6504,1.65065,74000000.0
2009-11-27 01:50:00,1.65075,1.6513,1.65055,1.6511,97600000.0
2009-11-27 01:51:00,1.6511,1.6515,1.65015,1.65035,107400000.0
2009-11-27 01:52:00,1.65035,1.6504,1.64945,1.64975,71000000.0
2009-11-27 01:53:00,1.64985,1.6509,1.6493,1.6498,92600000.0
2009-11-27 01:54:00,1.64995,1.6512,1.6497,1.65095,101400000.0
2009-11-27 01:55:00,1.651,1.6513,1.6503,1.65095,85900000.0
2009-11-27 01:56:00,1.65095,1.65105,1.6501,1.6508,103000000.0
2009-11-27 01:57:00,1.6507,1.6508,1.65,1.6507,85600000.0
2009-11-27 01:58:00,1.65075,1.6508,1.65005,1.6504,79000000.0
2009-11-27 01:59:00,1.6504,1.65155,1.6504,1.6513,98800000.0
2009-11-27 02:00:00,1.65125,1.65225,1.6506,1.65225,150500000.0
2009-11-27 02:01:00,1.65225,1.65325,1.6521,1.65315,84000000.0
2009-11-27 02:02:00,1.65255,1.6532,1.65255,1.65315,52000000.0
2009-11-27 02:03:00,1.6532,1.65405,1.65315,1.65395,66800000.0
2009-11-27 02:04:00,1.654,1.6543,1.65255,1.6528,139100000.0
2009-11-27 02:05:00,1.65265,1.6529,1.65175,1.65285,118200000.0
2009-11-27 02:06:00,1.6529,1.6531,1.6515,1.65215,100400000.0
2009-11-27 02:07:00,1.6521,1.6526,1.6506,1.65095,103000000.0
2009-11-27 02:08:00,1.65075,1.65185,1.6502,1.6514,100000000.0
2009-11-27 02:09:00,1.6514,1.6514,1.65065,1.6509,90400000.0
2009-11-27 02:10:00,1.6509,1.65125,1.6509,1.6512,43000000.0
2009-11-27 02:11:00,1.65135,1.6526,1.65115,1.6519,84000000.0
2009-11-27 02:12:00,1.6521,1.6526,1.6517,1.652,52000000.0
2009-11-27 02:13:00,1.652,1.6524,1.65165,1.65225,53000000.0
2009-11-27 02:14:00,1.65225,1.65245,1.6519,1.6523,33000000.0
2009-11-27 02:15:00,1.65225,1.65305,1.65225,1.6528,26000000.0
2009-11-27 02:16:00,1.65275,1.6532,1.65205,1.6524,73000000.0
2009-11-27 02:17:00,1.6525,1.6527,1.6519,1.6522,74000000.0
2009-11-27 02:18:00,1.6522,1.6529,1.6521,1.6529,73000000.0
2009-11-27 02:19:00,1.653,1.6533,1.6525,1.65255,79000000.0
2009-11-27 02:20:00,1.65255,1.6527,1.65155,1.65165,137800000.0
2009-11-27 02:21:00,1.65175,1.6522,1.6514,1.65175,109200000.0
2009-11-27 02:22:00,1.65175,1.6519,1.6515,1.65165,96600000.0
2009-11-27 02:23:00,1.65165,1.65165,1.65125,1.65125,48000000.0
2009-11-27 02:24:00,1.65135,1.6514,1.6507,1.65075,89000000.0
2009-11-27 02:25:00,1.6508,1.6516,1.65055,1.65155,106400000.0
2009-11-27 02:26:00,1.6514,1.6516,1.6508,1.651,79000000.0
2009-11-27 02:27:00,1.65105,1.6511,1.65045,1.6506,89000000.0
2009-11-27 02:28:00,1.6507,1.6508,1.6504,1.65055,37000000.0
2009-11-27 02:29:00,1.65055,1.65065,1.6498,1.65,122800000.0
2009-11-27 02:30:00,1.65005,1.6505,1.64985,1.65035,97000000.0
2009-11-27 02:31:00,1.6503,1.65095,1.65025,1.6509,84000000.0
2009-11-27 02:32:00,1.6509,1.6515,1.65025,1.65085,70600000.0
2009-11-27 02:33:00,1.6509,1.651,1.65045,1.6508,56000000.0
2009-11-27 02:34:00,1.65085,1.65095,1.6505,1.65095,77000000.0
2009-11-27 02:35:00,1.65095,1.65255,1.65095,1.65235,100800000.0
2009-11-27 02:36:00,1.65235,1.6532,1.65235,1.65295,91300000.0
2009-11-27 02:37:00,1.6529,1.6544,1.65275,1.6541,102200000.0
2009-11-27 02:38:00,1.6541,1.6546,1.6536,1.65405,74400000.0
2009-11-27 02:39:00,1.6541,1.65425,1.65315,1.65345,89300000.0
2009-11-27 02:40:00,1.65335,1.6537,1.65295,1.6531,62000000.0
2009-11-27 02:41:00,1.65305,1.654,1.65235,1.6534,112100000.0
2009-11-27 02:42:00,1.6534,1.65385,1.65325,1.65375,90400000.0
2009-11-27 02:43:00,1.6536,1.65395,1.65345,1.6538,39000000.0
2009-11-27 02:44:00,1.65395,1.6544,1.6538,1.654,58000000.0
2009-11-27 02:45:00,1.654,1.6544,1.65295,1.65305,84400000.0
2009-11-27 02:46:00,1.6531,1.6534,1.6528,1.6532,71900000.0
2009-11-27 02:47:00,1.6532,1.6539,1.6532,1.65385,47400000.0
2009-11-27 02:48:00,1.6538,1.65465,1.6538,1.6546,35500000.0
2009-11-27 02:49:00,1.65465,1.65475,1.6543,1.65445,55000000.0
2009-11-27 02:50:00,1.6545,1.6546,1.65415,1.6543,53000000.0
2009-11-27 02:51:00,1.65445,1.65465,1.65405,1.6545,51000000.0
2009-11-27 02:52:00,1.6545,1.65475,1.65425,1.65475,42000000.0
2009-11-27 02:53:00,1.6546,1.65505,1.65445,1.65485,73400000.0
2009-11-27 02:54:00,1.6548,1.6553,1.6545,1.6552,94900000.0
2009-11-27 02:55:00,1.6552,1.6557,1.655,1.6556,81400000.0
2009-11-27 02:56:00,1.65565,1.65595,1.6554,1.6554,54500000.0
2009-11-27 02:57:00,1.65535,1.6559,1.65455,1.6547,91600000.0
2009-11-27 02:58:00,1.6547,1.65475,1.6544,1.6546,43300000.0
2009-11-27 02:59:00,1.65445,1.655,1.65445,1.655,47300000.0
2009-11-27 03:00:00,1.65515,1.657,1.655,1.657,105600000.0
2009-11-27 03:01:00,1.657,1.6572,1.65455,1.65535,118000000.0
2009-11-27 03:02:00,1.6554,1.6559,1.6552,1.6555,106300000.0
2009-11-27 03:03:00,1.65555,1.65555,1.65435,1.6554,141200000.0
2009-11-27 03:04:00,1.65535,1.65565,1.65485,1.6549,125700000.0
2009-11-27 03:05:00,1.6548,1.65495,1.65435,1.65455,87600000.0
2009-11-27 03:06:00,1.65455,1.6548,1.6542,1.65445,70400000.0
2009-11-27 03:07:00,1.6545,1.6545,1.6537,1.65395,65600000.0
2009-11-27 03:08:00,1.65395,1.654,1.6533,1.65365,75500000.0
2009-11-27 03:09:00,1.65365,1.654,1.6536,1.65375,58700000.0
2009-11-27 03:10:00,1.6539,1.6539,1.6532,1.65325,65900000.0
2009-11-27 03:11:00,1.65325,1.65325,1.65255,1.6527,44500000.0
2009-11-27 03:12:00,1.65265,1.65275,1.652,1.6523,119800000.0
2009-11-27 03:13:00,1.65235,1.65245,1.65185,1.65195,91400000.0
2009-11-27 03:14:00,1.6519,1.65295,1.6517,1.6521,177500000.0
2009-11-27 03:15:00,1.65215,1.65225,1.65175,1.65185,75900000.0
2009-11-27 03:16:00,1.65185,1.65255,1.65185,1.6523,103500000.0
2009-11-27 03:17:00,1.65225,1.6528,1.65225,1.6523,110000000.0
2009-11-27 03:18:00,1.6523,1.6524,1.652,1.65205,50400000.0
2009-11-27 03:19:00,1.6521,1.65245,1.6519,1.6524,90200000.0
2009-11-27 03:20:00,1.6524,1.6527,1.6522,1.65265,96400000.0
2009-11-27 03:21:00,1.65255,1.65275,1.65195,1.6526,128400000.0
2009-11-27 03:22:00,1.65275,1.653,1.65255,1.653,79500000.0
2009-11-27 03:23:00,1.65295,1.653,1.65245,1.65265,70900000.0
2009-11-27 03:24:00,1.6527,1.6529,1.6526,1.65285,105500000.0
2009-11-27 03:25:00,1.6529,1.65295,1.65235,1.65265,123300000.0
2009-11-27 03:26:00,1.6526,1.65275,1.6525,1.6526,130400000.0
2009-11-27 03:27:00,1.6526,1.65285,1.65255,1.6527,90800000.0
2009-11-27 03:28:00,1.65265,1.65265,1.652,1.652,84400000.0
2009-11-27 03:29:00,1.65205,1.6522,1.6518,1.6522,84000000.0
2009-11-27 03:30:00,1.6522,1.6524,1.65215,1.6523,104500000.0
2009-11-27 03:31:00,1.6524,1.6525,1.652,1.652,81000000.0
2009-11-27 03:32:00,1.65215,1.6524,1.65205,1.6524,40100000.0
2009-11-27 03:33:00,1.6524,1.6524,1.6518,1.6521,74000000.0
2009-11-27 03:34:00,1.65215,1.65215,1.652,1.652,34300000.0
2009-11-27 03:35:00,1.652,1.652,1.6515,1.6517,93900000.0
2009-11-27 03:36:00,1.6517,1.65195,1.6515,1.6519,53200000.0
2009-11-27 03:37:00,1.6519,1.65195,1.65145,1.6515,61400000.0
2009-11-27 03:38:00,1.65155,1.65205,1.6515,1.6517,95300000.0
2009-11-27 03:39:00,1.65175,1.65225,1.6517,1.65195,110200000.0
2009-11-27 03:40:00,1.65195,1.65195,1.65165,1.6518,44000000.0
2009-11-27 03:41:00,1.6519,1.6522,1.6519,1.65215,24700000.0
2009-11-27 03:42:00,1.6522,1.65245,1.65205,1.65245,156100000.0
2009-11-27 03:43:00,1.65245,1.65245,1.65235,1.6524,56100000.0
2009-11-27 03:44:00,1.65245,1.65285,1.65245,1.65285,37800000.0
2009-11-27 03:45:00,1.6528,1.6528,1.6525,1.6525,49100000.0
2009-11-27 03:46:00,1.6525,1.65315,1.65245,1.65255,88800000.0
2009-11-27 03:47:00,1.65265,1.65285,1.65205,1.65215,81500000.0
2009-11-27 03:48:00,1.65215,1.65215,1.6518,1.6519,46600000.0
2009-11-27 03:49:00,1.6519,1.6519,1.6518,1.6518,5600000.0
2009-11-27 03:50:00,1.65175,1.65175,1.6515,1.6516,50500000.0
2009-11-27 03:51:00,1.6516,1.6516,1.6515,1.65155,27600000.0
2009-11-27 03:52:00,1.65155,1.6516,1.65115,1.65125,59000000.0
2009-11-27 03:53:00,1.65115,1.6516,1.65105,1.65155,65200000.0
2009-11-27 03:54:00,1.65155,1.6519,1.65155,1.65175,98000000.0
2009-11-27 03:55:00,1.65175,1.652,1.65155,1.65155,52800000.0
2009-11-27 03:56:00,1.65155,1.65155,1.6513,1.6513,37400000.0
2009-11-27 03:57:00,1.6513,1.6517,1.65075,1.6517,88500000.0
2009-11-27 03:58:00,1.6517,1.6517,1.6508,1.65115,53300000.0
2009-11-27 03:59:00,1.6513,1.65185,1.6511,1.65175,74300000.0
2009-11-27 04:00:00,1.65175,1.6518,1.6512,1.6515,66200000.0
2009-11-27 04:01:00,1.6515,1.6515,1.65075,1.65095,46400000.0
2009-11-27 04:02:00,1.6509,1.6515,1.6509,1.6515,43300000.0
2009-11-27 04:03:00,1.6516,1.65215,1.65155,1.6521,58900000.0
2009-11-27 04:04:00,1.6521,1.6525,1.6521,1.65215,67400000.0
2009-11-27 04:05:00,1.65215,1.6525,1.6521,1.65235,41600000.0
2009-11-27 04:06:00,1.65235,1.65275,1.6523,1.65265,81700000.0
2009-11-27 04:07:00,1.6527,1.6527,1.65185,1.6521,52200000.0
2009-11-27 04:08:00,1.65205,1.6521,1.65195,1.65205,26600000.0
2009-11-27 04:09:00,1.65165,1.65195,1.6515,1.6515,57400000.0
2009-11-27 04:10:00,1.6514,1.6515,1.65135,1.65145,47600000.0
2009-11-27 04:11:00,1.6515,1.6521,1.6515,1.65195,138900000.0
2009-11-27 04:12:00,1.65195,1.6526,1.65195,1.6524,99700000.0
2009-11-27 04:13:00,1.65235,1.6526,1.65195,1.6523,128700000.0
2009-11-27 04:14:00,1.65225,1.65225,1.6512,1.6515,97100000.0
2009-11-27 04:15:00,1.6515,1.6523,1.6513,1.6523,134800000.0
2009-11-27 04:16:00,1.6522,1.653,1.65205,1.65245,166100000.0
2009-11-27 04:17:00,1.65245,1.6529,1.6523,1.6524,113500000.0
2009-11-27 04:18:00,1.65235,1.65245,1.65205,1.6521,95500000.0
2009-11-27 04:19:00,1.65215,1.6526,1.6521,1.65225,77300000.0
2009-11-27 04:20:00,1.65225,1.65225,1.65195,1.65225,71900000.0
2009-11-27 04:21:00,1.65225,1.65265,1.65205,1.65265,54700000.0
2009-11-27 04:22:00,1.65265,1.65275,1.652,1.65255,103000000.0
2009-11-27 04:23:00,1.6527,1.6527,1.65165,1.6522,136200000.0
2009-11-27 04:24:00,1.65225,1.65325,1.65205,1.6532,170800000.0
2009-11-27 04:25:00,1.65325,1.65325,1.6521,1.65285,150900000.0
2009-11-27 04:26:00,1.65265,1.6548,1.65255,1.6533,177600000.0
2009-11-27 04:27:00,1.65325,1.6542,1.65325,1.65385,174000000.0
2009-11-27 04:28:00,1.65385,1.65415,1.65365,1.6539,160100000.0
2009-11-27 04:29:00,1.6539,1.65415,1.6538,1.654,108700000.0
2009-11-27 04:30:00,1.6539,1.6541,1.6539,1.654,32900000.0
2009-11-27 04:31:00,1.65405,1.6544,1.6535,1.65395,90400000.0
2009-11-27 04:32:00,1.65385,1.65535,1.65375,1.65485,134500000.0
2009-11-27 04:33:00,1.65485,1.6549,1.65415,1.65425,111700000.0
2009-11-27 04:34:00,1.65425,1.6549,1.65415,1.6543,148400000.0
2009-11-27 04:35:00,1.6543,1.65435,1.65405,1.65435,80700000.0
2009-11-27 04:36:00,1.65435,1.6545,1.65375,1.6545,108000000.0
2009-11-27 04:37:00,1.6545,1.6546,1.65405,1.6541,98600000.0
2009-11-27 04:38:00,1.6541,1.65425,1.6538,1.65425,98100000.0
2009-11-27 04:39:00,1.65425,1.65515,1.65425,1.65465,167100000.0
2009-11-27 04:40:00,1.65455,1.6553,1.65455,1.655,96300000.0
2009-11-27 04:41:00,1.65495,1.6553,1.65475,1.6549,60400000.0
2009-11-27 04:42:00,1.65485,1.655,1.6545,1.6545,66600000.0
2009-11-27 04:43:00,1.6545,1.6552,1.6545,1.6551,154300000.0
2009-11-27 04:44:00,1.65515,1.65515,1.65495,1.6551,52800000.0
2009-11-27 04:45:00,1.6551,1.65515,1.65495,1.65495,62200000.0
2009-11-27 04:46:00,1.65495,1.6551,1.6549,1.65495,65300000.0
2009-11-27 04:47:00,1.65495,1.65495,1.6538,1.65415,118600000.0
2009-11-27 04:48:00,1.65415,1.65425,1.65385,1.65385,37700000.0
2009-11-27 04:49:00,1.65375,1.6542,1.65365,1.65375,73800000.0
2009-11-27 04:50:00,1.65375,1.654,1.65355,1.65375,149900000.0
2009-11-27 04:51:00,1.6538,1.65415,1.65375,1.6539,83500000.0
2009-11-27 04:52:00,1.6539,1.65425,1.6534,1.6542,138900000.0
2009-11-27 04:53:00,1.6542,1.6545,1.6539,1.654,89200000.0
2009-11-27 04:54:00,1.65395,1.6545,1.6538,1.6544,96100000.0
2009-11-27 04:55:00,1.6544,1.6544,1.6541,1.6541,170700000.0
2009-11-27 04:56:00,1.6541,1.6544,1.6541,1.65435,112300000.0
2009-11-27 04:57:00,1.65435,1.6548,1.6542,1.65465,205700000.0
2009-11-27 04:58:00,1.6547,1.65515,1.6546,1.6551,137200000.0
2009-11-27 04:59:00,1.6551,1.6551,1.65475,1.65505,122700000.0
2009-11-27 05:00:00,1.65505,1.65505,1.6544,1.65455,120700000.0
2009-11-27 05:01:00,1.65455,1.6546,1.65445,1.6545,52900000.0
2009-11-27 05:02:00,1.6545,1.655,1.6545,1.65465,113100000.0
2009-11-27 05:03:00,1.65465,1.65475,1.6546,1.65475,121200000.0
2009-11-27 05:04:00,1.65475,1.65475,1.6542,1.6544,65100000.0
2009-11-27 05:05:00,1.6544,1.65445,1.65435,1.6544,20900000.0
2009-11-27 05:06:00,1.6544,1.6544,1.65385,1.65405,75100000.0
2009-11-27 05:07:00,1.65405,1.65405,1.65355,1.65365,139600000.0
2009-11-27 05:08:00,1.65365,1.6542,1.6535,1.65405,112600000.0
2009-11-27 05:09:00,1.6542,1.65435,1.65375,1.65385,76800000.0
2009-11-27 05:10:00,1.65385,1.65385,1.6537,1.65375,76800000.0
2009-11-27 05:11:00,1.6537,1.65375,1.65345,1.65375,114900000.0
2009-11-27 05:12:00,1.6537,1.65375,1.65335,1.65335,99100000.0
2009-11-27 05:13:00,1.65335,1.65345,1.65325,1.65335,122400000.0
2009-11-27 05:14:00,1.65335,1.6537,1.65335,1.65335,113900000.0
2009-11-27 05:15:00,1.65335,1.65335,1.65295,1.65315,187000000.0
2009-11-27 05:16:00,1.65315,1.65335,1.65315,1.6533,24400000.0
2009-11-27 05:17:00,1.65335,1.65345,1.65315,1.65315,189200000.0
2009-11-27 05:18:00,1.65315,1.65325,1.65305,1.65315,245400000.0
2009-11-27 05:19:00,1.65315,1.65385,1.65315,1.6538,248200000.0
2009-11-27 05:20:00,1.65385,1.65415,1.6538,1.65405,127800000.0
2009-11-27 05:21:00,1.65405,1.6542,1.65395,1.65395,91700000.0
2009-11-27 05:22:00,1.65395,1.6543,1.65375,1.654,74900000.0
2009-11-27 05:23:00,1.65405,1.65435,1.65405,1.6543,188600000.0
2009-11-27 05:24:00,1.6543,1.65485,1.65415,1.65455,182800000.0
2009-11-27 05:25:00,1.65455,1.65485,1.6543,1.6543,108900000.0
2009-11-27 05:26:00,1.6543,1.6544,1.65395,1.6541,100800000.0
2009-11-27 05:27:00,1.6541,1.6543,1.65385,1.654,25000000.0
2009-11-27 05:28:00,1.654,1.65415,1.65385,1.65405,87700000.0
2009-11-27 05:29:00,1.654,1.65445,1.6538,1.65445,79200000.0
2009-11-27 05:30:00,1.6544,1.6548,1.65425,1.65475,99600000.0
2009-11-27 05:31:00,1.6547,1.65475,1.65415,1.65445,95100000.0
2009-11-27 05:32:00,1.65445,1.65445,1.6543,1.65435,12000000.0
2009-11-27 05:33:00,1.6543,1.6545,1.6543,1.65445,43600000.0
2009-11-27 05:34:00,1.65445,1.65445,1.65445,1.65445,7800000.0
2009-11-27 05:35:00,1.6544,1.65445,1.6543,1.65435,39900000.0
2009-11-27 05:36:00,1.65435,1.65465,1.65375,1.65385,111700000.0
2009-11-27 05:37:00,1.65385,1.6539,1.65375,1.65385,57400000.0
2009-11-27 05:38:00,1.65385,1.65385,1.65375,1.65385,34800000.0
2009-11-27 05:39:00,1.6539,1.6539,1.6537,1.65375,22000000.0
2009-11-27 05:40:00,1.65375,1.65375,1.6537,1.6537,18400000.0
2009-11-27 05:41:00,1.65375,1.65375,1.6536,1.65365,44500000.0
2009-11-27 05:42:00,1.65365,1.65385,1.65365,1.6538,28200000.0
2009-11-27 05:43:00,1.6538,1.6538,1.65365,1.65375,44600000.0
2009-11-27 05:44:00,1.65365,1.65375,1.65365,1.65365,33600000.0
2009-11-27 05:45:00,1.65365,1.6539,1.6536,1.65365,75800000.0
2009-11-27 05:46:00,1.65365,1.65385,1.65365,1.65375,165200000.0
2009-11-27 05:47:00,1.65375,1.65375,1.65365,1.65365,28800000.0
2009-11-27 05:48:00,1.65365,1.65365,1.65355,1.65365,42300000.0
2009-11-27 05:49:00,1.65365,1.65375,1.65335,1.6534,40600000.0
2009-11-27 05:50:00,1.6534,1.6535,1.65325,1.6533,89100000.0
2009-11-27 05:51:00,1.65325,1.65365,1.653,1.6531,78300000.0
2009-11-27 05:52:00,1.6531,1.6536,1.6531,1.65335,66200000.0
2009-11-27 05:53:00,1.6534,1.6534,1.6528,1.65285,125700000.0
2009-11-27 05:54:00,1.65285,1.65305,1.65245,1.65295,96200000.0
2009-11-27 05:55:00,1.653,1.65335,1.65295,1.65315,119600000.0
2009-11-27 05:56:00,1.65325,1.6534,1.65315,1.6532,41900000.0
2009-11-27 05:57:00,1.65315,1.65325,1.65305,1.65315,43600000.0
2009-11-27 05:58:00,1.65315,1.65315,1.6531,1.65315,16000000.0
2009-11-27 05:59:00,1.65325,1.65325,1.6531,1.6531,75800000.0
2009-11-27 06:00:00,1.6531,1.6532,1.65305,1.6531,54200000.0
2009-11-27 06:01:00,1.6531,1.6531,1.6527,1.6527,67500000.0
2009-11-27 06:02:00,1.6527,1.653,1.65255,1.653,100100000.0
2009-11-27 06:03:00,1.653,1.65325,1.653,1.65315,34400000.0
2009-11-27 06:04:00,1.65315,1.65325,1.65315,1.65315,37000000.0
2009-11-27 06:05:00,1.65315,1.65395,1.65315,1.6537,86800000.0
2009-11-27 06:06:00,1.65365,1.6537,1.6535,1.65365,76600000.0
2009-11-27 06:07:00,1.65365,1.65385,1.65315,1.65325,49900000.0
2009-11-27 06:08:00,1.65315,1.65335,1.65315,1.6533,73500000.0
2009-11-27 06:09:00,1.6533,1.6535,1.65325,1.6534,153100000.0
2009-11-27 06:10:00,1.6534,1.6539,1.6533,1.6537,126300000.0
2009-11-27 06:11:00,1.6537,1.6538,1.6533,1.6537,95600000.0
2009-11-27 06:12:00,1.65375,1.65375,1.65315,1.65335,55200000.0
2009-11-27 06:13:00,1.6535,1.6536,1.6532,1.6535,77900000.0
2009-11-27 06:14:00,1.6535,1.65365,1.6535,1.65365,66500000.0
2009-11-27 06:15:00,1.6537,1.6542,1.6536,1.6542,79800000.0
2009-11-27 06:16:00,1.65425,1.65435,1.654,1.65415,82500000.0
2009-11-27 06:17:00,1.65415,1.6543,1.6536,1.6536,102000000.0
2009-11-27 06:18:00,1.6536,1.65415,1.65355,1.6541,73400000.0
2009-11-27 06:19:00,1.65405,1.6546,1.65405,1.65455,43500000.0
2009-11-27 06:20:00,1.6545,1.6548,1.6544,1.6545,89000000.0
2009-11-27 06:21:00,1.6545,1.65455,1.65395,1.65445,141800000.0
2009-11-27 06:22:00,1.65445,1.65445,1.65425,1.6544,53300000.0
2009-11-27 06:23:00,1.6544,1.65455,1.6543,1.65455,26600000.0
2009-11-27 06:24:00,1.65455,1.65475,1.6544,1.65475,35500000.0
2009-11-27 06:25:00,1.65475,1.6548,1.65465,1.65465,32600000.0
2009-11-27 06:26:00,1.6547,1.65485,1.65455,1.65465,85100000.0
2009-11-27 06:27:00,1.6546,1.65485,1.6546,1.65485,17500000.0
2009-11-27 06:28:00,1.65485,1.65485,1.6546,1.65465,76600000.0
2009-11-27 06:29:00,1.65465,1.6549,1.65455,1.6548,101200000.0
2009-11-27 06:30:00,1.6548,1.655,1.65455,1.6546,116800000.0
2009-11-27 06:31:00,1.6546,1.65485,1.65455,1.65485,208700000.0
2009-11-27 06:32:00,1.6549,1.65525,1.6549,1.65505,104400000.0
2009-11-27 06:33:00,1.6551,1.6551,1.65455,1.65455,101400000.0
2009-11-27 06:34:00,1.65455,1.6547,1.65435,1.65455,147100000.0
2009-11-27 06:35:00,1.65455,1.65495,1.65435,1.65475,210000000.0
2009-11-27 06:36:00,1.65475,1.65505,1.65445,1.6545,80900000.0
2009-11-27 06:37:00,1.6545,1.65465,1.6543,1.65435,45600000.0
2009-11-27 06:38:00,1.65435,1.65475,1.65435,1.65475,38400000.0
2009-11-27 06:39:00,1.65475,1.65475,1.65435,1.65445,119400000.0
2009-11-27 06:40:00,1.65445,1.6547,1.65435,1.65435,193400000.0
2009-11-27 06:41:00,1.65435,1.65455,1.65425,1.65435,173000000.0
2009-11-27 06:42:00,1.65435,1.65435,1.65415,1.65435,131000000.0
2009-11-27 06:43:00,1.6543,1.65455,1.6542,1.65455,213700000.0
2009-11-27 06:44:00,1.65445,1.65465,1.65425,1.65465,189600000.0
2009-11-27 06:45:00,1.65465,1.65475,1.6544,1.6545,108600000.0
2009-11-27 06:46:00,1.6545,1.6548,1.65435,1.6547,191800000.0
2009-11-27 06:47:00,1.6547,1.6548,1.65415,1.65435,151800000.0
2009-11-27 06:48:00,1.65435,1.6546,1.65385,1.6546,187300000.0
2009-11-27 06:49:00,1.6546,1.65475,1.65415,1.6547,188100000.0
2009-11-27 06:50:00,1.6547,1.65525,1.6547,1.65495,131700000.0
2009-11-27 06:51:00,1.65495,1.65535,1.6549,1.65495,124500000.0
2009-11-27 06:52:00,1.65485,1.65495,1.65465,1.65465,78400000.0
2009-11-27 06:53:00,1.65465,1.6548,1.65455,1.65475,125200000.0
2009-11-27 06:54:00,1.65475,1.6555,1.65455,1.65515,182000000.0
2009-11-27 06:55:00,1.65515,1.65515,1.65455,1.65495,90100000.0
2009-11-27 06:56:00,1.65485,1.65495,1.65455,1.65495,110600000.0
2009-11-27 06:57:00,1.65485,1.6551,1.6546,1.65505,183300000.0
2009-11-27 06:58:00,1.65505,1.65505,1.65445,1.65475,247800000.0
2009-11-27 06:59:00,1.65475,1.6549,1.65435,1.65445,168700000.0
2009-11-27 07:00:00,1.65435,1.65445,1.6542,1.65425,118000000.0
2009-11-27 07:01:00,1.65425,1.65495,1.65425,1.65485,138700000.0
2009-11-27 07:02:00,1.65485,1.65525,1.65445,1.6545,187500000.0
2009-11-27 07:03:00,1.65445,1.6547,1.6544,1.6547,105000000.0
2009-11-27 07:04:00,1.6547,1.6547,1.65445,1.65445,135900000.0
2009-11-27 07:05:00,1.65455,1.65455,1.6541,1.65445,157100000.0
2009-11-27 07:06:00,1.65455,1.65465,1.65445,1.6545,43800000.0
2009-11-27 07:07:00,1.65455,1.65455,1.6545,1.65455,45800000.0
2009-11-27 07:08:00,1.65455,1.65465,1.65455,1.65465,98800000.0
2009-11-27 07:09:00,1.65465,1.6547,1.65445,1.65455,100900000.0
2009-11-27 07:10:00,1.65455,1.655,1.65455,1.65485,148400000.0
2009-11-27 07:11:00,1.65485,1.6549,1.65445,1.6545,143900000.0
2009-11-27 07:12:00,1.6545,1.6554,1.6545,1.65505,84200000.0
2009-11-27 07:13:00,1.65515,1.6559,1.65495,1.6559,181600000.0
2009-11-27 07:14:00,1.65585,1.6579,1.65585,1.65675,226300000.0
2009-11-27 07:15:00,1.65675,1.6574,1.65675,1.65735,123700000.0
2009-11-27 07:16:00,1.65725,1.6574,1.65715,1.6574,60500000.0
2009-11-27 07:17:00,1.65745,1.658,1.65715,1.65715,226400000.0
2009-11-27 07:18:00,1.65715,1.65725,1.65655,1.65675,145000000.0
2009-11-27 07:19:00,1.65675,1.65685,1.65665,1.65665,82800000.0
2009-11-27 07:20:00,1.65665,1.6569,1.65635,1.65685,155100000.0
2009-11-27 07:21:00,1.65685,1.65705,1.65675,1.6568,151600000.0
2009-11-27 07:22:00,1.6568,1.6573,1.6564,1.657,189600000.0
2009-11-27 07:23:00,1.65705,1.65735,1.65705,1.65715,113800000.0
2009-11-27 07:24:00,1.6572,1.6575,1.65715,1.6575,155300000.0
2009-11-27 07:25:00,1.6575,1.65765,1.65695,1.6572,127500000.0
2009-11-27 07:26:00,1.6572,1.65745,1.65715,1.6574,98900000.0
2009-11-27 07:27:00,1.6574,1.6576,1.6574,1.6575,93300000.0
2009-11-27 07:28:00,1.6575,1.6575,1.65655,1.65675,79200000.0
2009-11-27 07:29:00,1.65665,1.65675,1.65655,1.65665,227200000.0
2009-11-27 07:30:00,1.65665,1.6567,1.6563,1.65635,98400000.0
2009-11-27 07:31:00,1.6564,1.65715,1.6563,1.65715,102100000.0
2009-11-27 07:32:00,1.65705,1.65715,1.65655,1.6568,114900000.0
2009-11-27 07:33:00,1.65675,1.6569,1.65645,1.65665,82100000.0
2009-11-27 07:34:00,1.6566,1.65665,1.6564,1.6566,153700000.0
2009-11-27 07:35:00,1.6566,1.65685,1.6565,1.6567,51400000.0
2009-11-27 07:36:00,1.65675,1.65685,1.65645,1.65675,124500000.0
2009-11-27 07:37:00,1.65685,1.65705,1.6565,1.65655,115800000.0
2009-11-27 07:38:00,1.65655,1.6569,1.6564,1.65665,116900000.0
2009-11-27 07:39:00,1.65665,1.65765,1.6565,1.6575,177400000.0
2009-11-27 07:40:00,1.65765,1.65835,1.65725,1.6582,257400000.0
2009-11-27 07:41:00,1.6583,1.6583,1.65725,1.6573,135400000.0
2009-11-27 07:42:00,1.65735,1.65735,1.65675,1.657,187200000.0
2009-11-27 07:43:00,1.65705,1.65715,1.6564,1.65675,141600000.0
2009-11-27 07:44:00,1.65675,1.6575,1.65665,1.65705,273000000.0
2009-11-27 07:45:00,1.65705,1.65735,1.657,1.6572,226800000.0
2009-11-27 07:46:00,1.6572,1.65725,1.65695,1.65705,188500000.0
2009-11-27 07:47:00,1.65705,1.6575,1.65695,1.65735,228700000.0
2009-11-27 07:48:00,1.65735,1.6576,1.6572,1.6573,194300000.0
2009-11-27 07:49:00,1.65735,1.65755,1.65705,1.6571,141100000.0
2009-11-27 07:50:00,1.6571,1.65725,1.65685,1.65695,222700000.0
2009-11-27 07:51:00,1.65695,1.6575,1.65685,1.6575,175500000.0
2009-11-27 07:52:00,1.6575,1.65755,1.65645,1.65675,164300000.0
2009-11-27 07:53:00,1.6567,1.65725,1.65665,1.65725,129100000.0
2009-11-27 07:54:00,1.6574,1.6574,1.6566,1.65665,168200000.0
2009-11-27 07:55:00,1.65675,1.65685,1.6564,1.65665,168400000.0
2009-11-27 07:56:00,1.65665,1.6572,1.6565,1.65715,155000000.0
2009-11-27 07:57:00,1.65715,1.6573,1.65655,1.6569,88600000.0
2009-11-27 07:58:00,1.6569,1.6569,1.65635,1.65655,159200000.0
2009-11-27 07:59:00,1.65655,1.6572,1.65645,1.657,193300000.0
2009-11-27 08:00:00,1.65705,1.65745,1.65695,1.6572,184300000.0
2009-11-27 08:01:00,1.65725,1.65765,1.65695,1.6575,199600000.0
2009-11-27 08:02:00,1.6575,1.6579,1.65665,1.65675,198600000.0
2009-11-27 08:03:00,1.65675,1.6571,1.65665,1.65665,139900000.0
2009-11-27 08:04:00,1.65665,1.65715,1.65665,1.657,74900000.0
2009-11-27 08:05:00,1.657,1.657,1.65615,1.65635,87100000.0
2009-11-27 08:06:00,1.6563,1.65635,1.6562,1.6562,65800000.0
2009-11-27 08:07:00,1.65615,1.65625,1.65605,1.65625,62900000.0
2009-11-27 08:08:00,1.65625,1.6564,1.65625,1.6563,17200000.0
2009-11-27 08:09:00,1.65625,1.6563,1.6559,1.65605,59800000.0
2009-11-27 08:10:00,1.6561,1.6561,1.65565,1.65565,93500000.0
2009-11-27 08:11:00,1.65565,1.65575,1.6554,1.6557,114200000.0
2009-11-27 08:12:00,1.6557,1.65575,1.65555,1.65555,132300000.0
2009-11-27 08:13:00,1.65565,1.65595,1.6555,1.65585,92000000.0
2009-11-27 08:14:00,1.65585,1.65605,1.65555,1.65605,194400000.0
2009-11-27 08:15:00,1.65605,1.6568,1.65605,1.65615,177400000.0
2009-11-27 08:16:00,1.65615,1.65645,1.65605,1.65635,226100000.0
2009-11-27 08:17:00,1.65635,1.6571,1.65625,1.65695,101400000.0
2009-11-27 08:18:00,1.657,1.65745,1.6569,1.65745,149000000.0
2009-11-27 08:19:00,1.65745,1.65825,1.65725,1.6581,195700000.0
2009-11-27 08:20:00,1.6582,1.6582,1.6575,1.6576,164000000.0
2009-11-27 08:21:00,1.6576,1.6576,1.65705,1.65705,81300000.0
2009-11-27 08:22:00,1.65705,1.6575,1.657,1.65715,91500000.0
2009-11-27 08:23:00,1.65725,1.6574,1.65695,1.657,182200000.0
2009-11-27 08:24:00,1.657,1.657,1.65625,1.65635,242300000.0
2009-11-27 08:25:00,1.6563,1.65675,1.6559,1.65595,251900000.0
2009-11-27 08:26:00,1.65595,1.65615,1.65575,1.65575,184000000.0
2009-11-27 08:27:00,1.65575,1.65595,1.65575,1.65595,110200000.0
2009-11-27 08:28:00,1.6559,1.65635,1.6558,1.6562,174900000.0
2009-11-27 08:29:00,1.65625,1.65635,1.6558,1.6561,192100000.0
2009-11-27 08:30:00,1.65605,1.6562,1.65585,1.65595,72100000.0
2009-11-27 08:31:00,1.65595,1.6562,1.65585,1.65595,153200000.0
2009-11-27 08:32:00,1.65595,1.656,1.65535,1.65545,219500000.0
2009-11-27 08:33:00,1.65545,1.65565,1.65545,1.65555,141200000.0
2009-11-27 08:34:00,1.6556,1.656,1.65545,1.6558,205200000.0
2009-11-27 08:35:00,1.65585,1.65585,1.65495,1.6552,212700000.0
2009-11-27 08:36:00,1.65515,1.65545,1.65485,1.655,123300000.0
2009-11-27 08:37:00,1.655,1.6551,1.65475,1.65475,100900000.0
2009-11-27 08:38:00,1.6548,1.6553,1.6547,1.65515,211600000.0
2009-11-27 08:39:00,1.65525,1.6555,1.65505,1.65525,253000000.0
2009-11-27 08:40:00,1.6552,1.65525,1.65485,1.65495,141700000.0
2009-11-27 08:41:00,1.65495,1.65535,1.65495,1.65525,157400000.0
2009-11-27 08:42:00,1.65525,1.6557,1.65515,1.65555,151300000.0
2009-11-27 08:43:00,1.65555,1.65595,1.65555,1.65585,135800000.0
2009-11-27 08:44:00,1.65585,1.6566,1.6557,1.65645,149700000.0
2009-11-27 08:45:00,1.65645,1.6568,1.65595,1.65625,202800000.0
2009-11-27 08:46:00,1.65615,1.65615,1.65565,1.6557,147100000.0
2009-11-27 08:47:00,1.6557,1.6557,1.65495,1.65555,165900000.0
2009-11-27 08:48:00,1.65555,1.656,1.65555,1.65585,94100000.0
2009-11-27 08:49:00,1.65585,1.65605,1.6556,1.6556,98000000.0
2009-11-27 08:50:00,1.6556,1.65605,1.6556,1.6559,113200000.0
2009-11-27 08:51:00,1.65595,1.6562,1.65595,1.65615,63300000.0
2009-11-27 08:52:00,1.65615,1.65615,1.6556,1.6556,94600000.0
2009-11-27 08:53:00,1.6556,1.6564,1.65535,1.6564,138600000.0
2009-11-27 08:54:00,1.6564,1.65655,1.65615,1.6563,105000000.0
2009-11-27 08:55:00,1.6563,1.6566,1.65625,1.65655,58000000.0
2009-11-27 08:56:00,1.65655,1.6567,1.65635,1.65635,37000000.0
2009-11-27 08:57:00,1.65635,1.65675,1.6563,1.65665,82200000.0
2009-11-27 08:58:00,1.6566,1.6568,1.6563,1.6563,135000000.0
2009-11-27 08:59:00,1.65625,1.6566,1.65615,1.65635,177200000.0
2009-11-27 09:00:00,1.6563,1.65635,1.654,1.6543,197000000.0
2009-11-27 09:01:00,1.6542,1.65485,1.654,1.65475,206900000.0
2009-11-27 09:02:00,1.65475,1.65505,1.65455,1.6546,144600000.0
2009-11-27 09:03:00,1.6546,1.65475,1.65425,1.6547,96000000.0
2009-11-27 09:04:00,1.65475,1.65485,1.65375,1.65375,66000000.0
2009-11-27 09:05:00,1.65365,1.6538,1.65335,1.65345,116000000.0
2009-11-27 09:06:00,1.6534,1.65365,1.6531,1.65325,137200000.0
2009-11-27 09:07:00,1.65325,1.65345,1.651,1.65165,214800000.0
2009-11-27 09:08:00,1.6516,1.6524,1.6516,1.6521,193500000.0
2009-11-27 09:09:00,1.6521,1.6521,1.65155,1.65155,165300000.0
2009-11-27 09:10:00,1.6515,1.6518,1.6515,1.65175,111500000.0
2009-11-27 09:11:00,1.65175,1.65185,1.65045,1.65065,105600000.0
2009-11-27 09:12:00,1.6508,1.6508,1.64985,1.6506,190000000.0
2009-11-27 09:13:00,1.65055,1.65055,1.6498,1.65055,126800000.0
2009-11-27 09:14:00,1.6507,1.6509,1.65015,1.65075,198100000.0
2009-11-27 09:15:00,1.6509,1.6514,1.65075,1.6512,183500000.0
2009-11-27 09:16:00,1.6512,1.6513,1.6502,1.6504,144200000.0
2009-11-27 09:17:00,1.65035,1.6505,1.64925,1.64965,143100000.0
2009-11-27 09:18:00,1.6497,1.6502,1.6496,1.6497,220800000.0
2009-11-27 09:19:00,1.64985,1.64985,1.6489,1.64945,148500000.0
2009-11-27 09:20:00,1.6496,1.65075,1.64955,1.65075,144200000.0
2009-11-27 09:21:00,1.6508,1.65155,1.6508,1.6511,219000000.0
2009-11-27 09:22:00,1.6512,1.65165,1.6511,1.65135,150100000.0
2009-11-27 09:23:00,1.6514,1.65445,1.65135,1.65385,250500000.0
2009-11-27 09:24:00,1.65385,1.65415,1.653,1.65355,193300000.0
2009-11-27 09:25:00,1.6536,1.6559,1.65345,1.6555,254400000.0
2009-11-27 09:26:00,1.6556,1.6569,1.6556,1.65675,271400000.0
2009-11-27 09:27:00,1.65685,1.6572,1.65665,1.65675,397900000.0
2009-11-27 09:28:00,1.65675,1.65705,1.65565,1.65605,235700000.0
2009-11-27 09:29:00,1.65605,1.65655,1.6559,1.65605,150800000.0
2009-11-27 09:30:00,1.65605,1.6565,1.65535,1.65635,182100000.0
2009-11-27 09:31:00,1.6563,1.65655,1.6557,1.6558,290300000.0
2009-11-27 09:32:00,1.65575,1.6563,1.65535,1.6558,214900000.0
2009-11-27 09:33:00,1.6558,1.65645,1.6558,1.6563,253700000.0
2009-11-27 09:34:00,1.65635,1.65675,1.6561,1.65655,193100000.0
2009-11-27 09:35:00,1.6565,1.6572,1.6562,1.65715,258800000.0
2009-11-27 09:36:00,1.6571,1.65745,1.65645,1.65685,278000000.0
2009-11-27 09:37:00,1.6569,1.6574,1.6566,1.65695,237000000.0
2009-11-27 09:38:00,1.65695,1.6572,1.65675,1.6568,197700000.0
2009-11-27 09:39:00,1.65685,1.6577,1.65665,1.65755,324400000.0
2009-11-27 09:40:00,1.65755,1.65785,1.6566,1.6566,243400000.0
2009-11-27 09:41:00,1.6568,1.6568,1.65425,1.6544,252400000.0
2009-11-27 09:42:00,1.6544,1.6552,1.65435,1.6552,217500000.0
2009-11-27 09:43:00,1.6552,1.65705,1.6552,1.65575,237700000.0
2009-11-27 09:44:00,1.65575,1.6562,1.6552,1.6553,242400000.0
2009-11-27 09:45:00,1.65535,1.6563,1.65495,1.65555,235300000.0
2009-11-27 09:46:00,1.65555,1.6559,1.65535,1.65545,217200000.0
2009-11-27 09:47:00,1.65545,1.65585,1.65515,1.65525,214800000.0
2009-11-27 09:48:00,1.65525,1.65525,1.65375,1.654,295700000.0
2009-11-27 09:49:00,1.654,1.6557,1.65375,1.65565,213700000.0
2009-11-27 09:50:00,1.6557,1.65585,1.6551,1.6551,220700000.0
2009-11-27 09:51:00,1.6551,1.65565,1.65485,1.6556,222400000.0
2009-11-27 09:52:00,1.6555,1.65615,1.6553,1.65565,182000000.0
2009-11-27 09:53:00,1.65555,1.6557,1.65535,1.65565,183200000.0
2009-11-27 09:54:00,1.65575,1.65585,1.65485,1.65485,150400000.0
2009-11-27 09:55:00,1.65485,1.65505,1.65435,1.65505,169900000.0
2009-11-27 09:56:00,1.6552,1.6552,1.65465,1.65505,188300000.0
2009-11-27 09:57:00,1.655,1.65525,1.6548,1.65495,114100000.0
2009-11-27 09:58:00,1.655,1.6551,1.65455,1.6549,197600000.0
2009-11-27 09:59:00,1.65485,1.65505,1.65455,1.65485,176200000.0
2009-11-27 10:00:00,1.65495,1.65505,1.6538,1.65415,178600000.0
2009-11-27 10:01:00,1.65415,1.65505,1.6538,1.65495,296000000.0
2009-11-27 10:02:00,1.65495,1.65545,1.65455,1.65465,238800000.0
2009-11-27 10:03:00,1.65465,1.65545,1.65455,1.6553,207200000.0
2009-11-27 10:04:00,1.6553,1.6557,1.65435,1.65565,254000000.0
2009-11-27 10:05:00,1.65565,1.6564,1.65565,1.6563,171200000.0
2009-11-27 10:06:00,1.6563,1.6569,1.65615,1.6568,186700000.0
2009-11-27 10:07:00,1.65675,1.6597,1.65675,1.65855,270500000.0
2009-11-27 10:08:00,1.65855,1.65865,1.6577,1.65805,195300000.0
2009-11-27 10:09:00,1.65815,1.6587,1.6579,1.65795,252200000.0
2009-11-27 10:10:00,1.65795,1.6585,1.6578,1.65845,280700000.0
2009-11-27 10:11:00,1.65845,1.65845,1.6578,1.65805,221200000.0
2009-11-27 10:12:00,1.65805,1.6584,1.65785,1.6582,209300000.0
2009-11-27 10:13:00,1.65815,1.6593,1.65785,1.65915,194300000.0
2009-11-27 10:14:00,1.65915,1.6594,1.6584,1.65925,124100000.0
2009-11-27 10:15:00,1.65925,1.66025,1.65925,1.6599,215000000.0
2009-11-27 10:16:00,1.6599,1.6603,1.65985,1.66025,194000000.0
2009-11-27 10:17:00,1.6603,1.6603,1.65905,1.65915,195200000.0
2009-11-27 10:18:00,1.65915,1.6596,1.6589,1.6589,222500000.0
2009-11-27 10:19:00,1.65895,1.6594,1.65855,1.65915,201800000.0
2009-11-27 10:20:00,1.65915,1.65915,1.65865,1.65875,216600000.0
2009-11-27 10:21:00,1.65875,1.65905,1.65835,1.65885,185300000.0
2009-11-27 10:22:00,1.659,1.65915,1.6585,1.65885,233400000.0
2009-11-27 10:23:00,1.65885,1.66015,1.65875,1.65935,220700000.0
2009-11-27 10:24:00,1.65945,1.6596,1.65905,1.6592,204100000.0
2009-11-27 10:25:00,1.6592,1.6595,1.65875,1.6594,160300000.0
2009-11-27 10:26:00,1.6594,1.65945,1.6586,1.6587,233600000.0
2009-11-27 10:27:00,1.6587,1.6591,1.65865,1.65905,176800000.0
2009-11-27 10:28:00,1.65905,1.65935,1.65855,1.6587,212900000.0
2009-11-27 10:29:00,1.65875,1.6588,1.65805,1.6585,262700000.0
2009-11-27 10:30:00,1.6585,1.6586,1.6581,1.65825,197800000.0
2009-11-27 10:31:00,1.65815,1.6584,1.65805,1.6583,245400000.0
2009-11-27 10:32:00,1.6583,1.65855,1.65815,1.6583,248800000.0
2009-11-27 10:33:00,1.65825,1.6583,1.6578,1.6582,173200000.0
2009-11-27 10:34:00,1.65815,1.6591,1.65765,1.6591,222600000.0
2009-11-27 10:35:00,1.65905,1.6596,1.65765,1.6579,224000000.0
2009-11-27 10:36:00,1.6579,1.65875,1.6579,1.65865,172700000.0
2009-11-27 10:37:00,1.65865,1.6598,1.65865,1.6594,244500000.0
2009-11-27 10:38:00,1.65955,1.6601,1.65855,1.65855,247600000.0
2009-11-27 10:39:00,1.6586,1.6591,1.65815,1.659,238900000.0
2009-11-27 10:40:00,1.659,1.6595,1.6585,1.6594,229400000.0
2009-11-27 10:41:00,1.6594,1.6597,1.659,1.65905,177100000.0
2009-11-27 10:42:00,1.6591,1.65945,1.65875,1.6591,179900000.0
2009-11-27 10:43:00,1.65905,1.6591,1.65865,1.6589,186800000.0
2009-11-27 10:44:00,1.6589,1.65935,1.6589,1.659,149300000.0
2009-11-27 10:45:00,1.659,1.65935,1.65865,1.6592,206100000.0
2009-11-27 10:46:00,1.6592,1.65955,1.6589,1.6592,160300000.0
2009-11-27 10:47:00,1.65925,1.65925,1.65885,1.65885,164400000.0
2009-11-27 10:48:00,1.6589,1.6589,1.65855,1.65865,226600000.0
2009-11-27 10:49:00,1.65865,1.65885,1.65795,1.65795,187900000.0
2009-11-27 10:50:00,1.65795,1.65835,1.65785,1.65835,159000000.0
2009-11-27 10:51:00,1.6583,1.65835,1.6575,1.65775,120700000.0
2009-11-27 10:52:00,1.6578,1.65785,1.65755,1.6577,125900000.0
2009-11-27 10:53:00,1.6577,1.65775,1.6572,1.6572,140000000.0
2009-11-27 10:54:00,1.6572,1.65725,1.65695,1.6571,192800000.0
2009-11-27 10:55:00,1.6572,1.65805,1.65695,1.65805,213400000.0
2009-11-27 10:56:00,1.6581,1.65815,1.65755,1.65765,116800000.0
2009-11-27 10:57:00,1.65775,1.6578,1.6573,1.6573,109100000.0
2009-11-27 10:58:00,1.6573,1.65785,1.6573,1.6574,190200000.0
2009-11-27 10:59:00,1.65735,1.65775,1.6572,1.65775,144500000.0
2009-11-27 11:00:00,1.65775,1.65855,1.65755,1.65855,158000000.0
2009-11-27 11:01:00,1.65855,1.65855,1.65735,1.65745,215500000.0
2009-11-27 11:02:00,1.65755,1.6577,1.6575,1.6577,95400000.0
2009-11-27 11:03:00,1.6577,1.6577,1.6567,1.65675,190800000.0
2009-11-27 11:04:00,1.65685,1.65705,1.6566,1.65705,119100000.0
2009-11-27 11:05:00,1.657,1.65755,1.65635,1.6564,220400000.0
2009-11-27 11:06:00,1.6564,1.6567,1.65615,1.65665,219700000.0
2009-11-27 11:07:00,1.65665,1.65665,1.6563,1.65645,114900000.0
2009-11-27 11:08:00,1.65645,1.65645,1.65585,1.65605,231500000.0
2009-11-27 11:09:00,1.65605,1.65635,1.65605,1.6562,159400000.0
2009-11-27 11:10:00,1.6562,1.65655,1.65555,1.65575,165900000.0
2009-11-27 11:11:00,1.6557,1.65615,1.6557,1.65605,160500000.0
2009-11-27 11:12:00,1.6561,1.65665,1.6561,1.65665,190600000.0
2009-11-27 11:13:00,1.6566,1.65685,1.6565,1.65685,131100000.0
2009-11-27 11:14:00,1.65695,1.658,1.6568,1.65785,194000000.0
2009-11-27 11:15:00,1.65785,1.65885,1.65755,1.65885,249700000.0
2009-11-27 11:16:00,1.65885,1.6589,1.65825,1.65875,204800000.0
2009-11-27 11:17:00,1.6587,1.6587,1.6579,1.65795,206800000.0
2009-11-27 11:18:00,1.65795,1.65795,1.6569,1.6572,202600000.0
2009-11-27 11:19:00,1.6572,1.6575,1.6567,1.6571,207900000.0
2009-11-27 11:20:00,1.65715,1.6575,1.65705,1.6575,139200000.0
2009-11-27 11:21:00,1.65735,1.6577,1.6573,1.65755,157200000.0
2009-11-27 11:22:00,1.6576,1.6577,1.65715,1.6575,233100000.0
2009-11-27 11:23:00,1.65755,1.65825,1.65725,1.65745,248000000.0
2009-11-27 11:24:00,1.65745,1.6581,1.65745,1.65795,158700000.0
2009-11-27 11:25:00,1.6579,1.65795,1.6573,1.65765,313200000.0
2009-11-27 11:26:00,1.65765,1.65765,1.6572,1.6575,258600000.0
2009-11-27 11:27:00,1.65735,1.6576,1.6567,1.65685,191900000.0
2009-11-27 11:28:00,1.6568,1.65725,1.65675,1.65685,192100000.0
2009-11-27 11:29:00,1.6568,1.65715,1.65635,1.65635,181800000.0
2009-11-27 11:30:00,1.65635,1.65655,1.6559,1.65595,216600000.0
2009-11-27 11:31:00,1.6558,1.6571,1.6558,1.65705,190400000.0
2009-11-27 11:32:00,1.65705,1.65725,1.65675,1.6571,182600000.0
2009-11-27 11:33:00,1.6571,1.6576,1.6569,1.65715,207900000.0
2009-11-27 11:34:00,1.6572,1.6573,1.657,1.65725,161700000.0
2009-11-27 11:35:00,1.65715,1.6574,1.6568,1.6574,154200000.0
2009-11-27 11:36:00,1.65745,1.6575,1.65645,1.65655,177400000.0
2009-11-27 11:37:00,1.6565,1.65685,1.6565,1.65675,125900000.0
2009-11-27 11:38:00,1.65675,1.65715,1.65615,1.65655,179100000.0
2009-11-27 11:39:00,1.65655,1.65685,1.6563,1.65665,235300000.0
2009-11-27 11:40:00,1.65665,1.65705,1.6566,1.65705,137700000.0
2009-11-27 11:41:00,1.657,1.6574,1.65685,1.6572,180800000.0
2009-11-27 11:42:00,1.65725,1.65745,1.65685,1.657,172200000.0
2009-11-27 11:43:00,1.657,1.6572,1.6564,1.65675,167400000.0
2009-11-27 11:44:00,1.65695,1.65795,1.65695,1.65745,199000000.0
2009-11-27 11:45:00,1.65745,1.65795,1.65745,1.6578,128500000.0
2009-11-27 11:46:00,1.65775,1.6585,1.65775,1.6585,112800000.0
2009-11-27 11:47:00,1.6585,1.65875,1.65805,1.65805,144000000.0
2009-11-27 11:48:00,1.65805,1.65805,1.65725,1.65725,153300000.0
2009-11-27 11:49:00,1.65725,1.6573,1.6568,1.6568,118600000.0
2009-11-27 11:50:00,1.65675,1.657,1.6564,1.65645,273000000.0
2009-11-27 11:51:00,1.65645,1.6569,1.6564,1.6567,125800000.0
2009-11-27 11:52:00,1.6566,1.65765,1.6565,1.6574,166000000.0
2009-11-27 11:53:00,1.65735,1.65825,1.65735,1.65755,143700000.0
2009-11-27 11:54:00,1.65755,1.65765,1.657,1.65745,199600000.0
2009-11-27 11:55:00,1.65745,1.6581,1.65745,1.65765,173000000.0
2009-11-27 11:56:00,1.65755,1.65795,1.65745,1.6578,322700000.0
2009-11-27 11:57:00,1.6577,1.6586,1.6576,1.65845,324300000.0
2009-11-27 11:58:00,1.6584,1.6602,1.65835,1.6598,249600000.0
2009-11-27 11:59:00,1.6598,1.6603,1.6598,1.66005,228000000.0
2009-11-27 12:00:00,1.66005,1.6603,1.65945,1.65955,238100000.0
2009-11-27 12:01:00,1.65955,1.65975,1.6594,1.65955,117300000.0
2009-11-27 12:02:00,1.65955,1.66075,1.65955,1.6607,164300000.0
2009-11-27 12:03:00,1.6607,1.662,1.6607,1.662,157900000.0
2009-11-27 12:04:00,1.6619,1.6621,1.6614,1.66145,131700000.0
2009-11-27 12:05:00,1.66145,1.66145,1.66095,1.66105,102000000.0
2009-11-27 12:06:00,1.66105,1.6614,1.6608,1.6608,95700000.0
2009-11-27 12:07:00,1.6608,1.66125,1.6608,1.66115,124900000.0
2009-11-27 12:08:00,1.6611,1.6612,1.66065,1.6609,99600000.0
2009-11-27 12:09:00,1.6609,1.661,1.6603,1.6604,155000000.0
2009-11-27 12:10:00,1.66035,1.66045,1.66005,1.66005,126200000.0
2009-11-27 12:11:00,1.66,1.66085,1.65965,1.6606,195500000.0
2009-11-27 12:12:00,1.6606,1.66085,1.6597,1.6597,176400000.0
2009-11-27 12:13:00,1.65975,1.66005,1.65945,1.65965,269700000.0
2009-11-27 12:14:00,1.6597,1.6597,1.65925,1.6593,163600000.0
2009-11-27 12:15:00,1.6593,1.6598,1.65925,1.65965,233500000.0
2009-11-27 12:16:00,1.65965,1.66015,1.65965,1.66015,109000000.0
2009-11-27 12:17:00,1.66015,1.66035,1.66005,1.66015,206500000.0
2009-11-27 12:18:00,1.66015,1.6605,1.6598,1.6604,258700000.0
2009-11-27 12:19:00,1.6604,1.6606,1.66015,1.6605,197500000.0
2009-11-27 12:20:00,1.6605,1.6616,1.6605,1.66125,212900000.0
2009-11-27 12:21:00,1.6613,1.66145,1.66075,1.6614,186400000.0
2009-11-27 12:22:00,1.6614,1.66165,1.6611,1.6612,203300000.0
2009-11-27 12:23:00,1.6612,1.6612,1.6609,1.6609,176300000.0
2009-11-27 12:24:00,1.66085,1.6609,1.66015,1.66065,225700000.0
2009-11-27 12:25:00,1.6607,1.66095,1.65995,1.66,193100000.0
2009-11-27 12:26:00,1.65995,1.66005,1.65945,1.66005,160900000.0
2009-11-27 12:27:00,1.66005,1.66015,1.65965,1.6599,198900000.0
2009-11-27 12:28:00,1.65985,1.6603,1.65965,1.6603,163500000.0
2009-11-27 12:29:00,1.66025,1.66045,1.6601,1.66045,104700000.0
2009-11-27 12:30:00,1.66045,1.6611,1.66045,1.66105,140000000.0
2009-11-27 12:31:00,1.66105,1.66165,1.65875,1.6595,224300000.0
2009-11-27 12:32:00,1.6595,1.66065,1.6595,1.6603,193100000.0
2009-11-27 12:33:00,1.66035,1.66055,1.66005,1.66005,181200000.0
2009-11-27 12:34:00,1.66005,1.66025,1.6597,1.66025,267900000.0
2009-11-27 12:35:00,1.6602,1.6609,1.66005,1.6606,295200000.0
2009-11-27 12:36:00,1.6606,1.66095,1.66045,1.66045,244300000.0
2009-11-27 12:37:00,1.6605,1.66055,1.6601,1.66015,165600000.0
2009-11-27 12:38:00,1.66015,1.6602,1.6596,1.65985,96500000.0
2009-11-27 12:39:00,1.65985,1.66015,1.65945,1.6595,153900000.0
2009-11-27 12:40:00,1.65955,1.65965,1.65895,1.659,139700000.0
2009-11-27 12:41:00,1.659,1.65915,1.65885,1.65905,124900000.0
2009-11-27 12:42:00,1.6591,1.65935,1.65855,1.65865,116900000.0
2009-11-27 12:43:00,1.65855,1.6592,1.65855,1.65885,166300000.0
2009-11-27 12:44:00,1.65885,1.659,1.6588,1.65885,153700000.0
2009-11-27 12:45:00,1.6588,1.6588,1.65845,1.6585,160000000.0
2009-11-27 12:46:00,1.65845,1.65885,1.65845,1.6587,140900000.0
2009-11-27 12:47:00,1.65875,1.65885,1.65835,1.65845,155800000.0
2009-11-27 12:48:00,1.65825,1.65845,1.65805,1.65805,172600000.0
2009-11-27 12:49:00,1.65805,1.65815,1.65785,1.65805,162900000.0
2009-11-27 12:50:00,1.65805,1.6582,1.6579,1.658,161900000.0
2009-11-27 12:51:00,1.6581,1.65835,1.65805,1.65815,128400000.0
2009-11-27 12:52:00,1.65825,1.65825,1.65735,1.6575,114900000.0
2009-11-27 12:53:00,1.65745,1.65765,1.65735,1.65745,119700000.0
2009-11-27 12:54:00,1.65745,1.65785,1.65735,1.65755,127700000.0
2009-11-27 12:55:00,1.65755,1.65765,1.65705,1.65755,204000000.0
2009-11-27 12:56:00,1.65765,1.65765,1.6572,1.65725,129800000.0
2009-11-27 12:57:00,1.65725,1.65745,1.65715,1.65735,120800000.0
2009-11-27 12:58:00,1.65745,1.65765,1.6567,1.65675,160600000.0
2009-11-27 12:59:00,1.6568,1.6571,1.65635,1.657,177300000.0
2009-11-27 13:00:00,1.65705,1.65715,1.6569,1.657,117700000.0
2009-11-27 13:01:00,1.65705,1.6573,1.65695,1.65715,200500000.0
2009-11-27 13:02:00,1.65715,1.6573,1.65665,1.65665,159500000.0
2009-11-27 13:03:00,1.65665,1.65665,1.65585,1.65645,330600000.0
2009-11-27 13:04:00,1.65645,1.65715,1.65645,1.65695,238500000.0
2009-11-27 13:05:00,1.65695,1.65695,1.6564,1.65645,193400000.0
2009-11-27 13:06:00,1.65645,1.65645,1.65595,1.65625,213600000.0
2009-11-27 13:07:00,1.6562,1.6565,1.65615,1.65645,239800000.0
2009-11-27 13:08:00,1.65645,1.6565,1.65615,1.65635,166100000.0
2009-11-27 13:09:00,1.65635,1.65655,1.6563,1.65655,75400000.0
2009-11-27 13:10:00,1.6566,1.65685,1.65655,1.6566,126200000.0
2009-11-27 13:11:00,1.6566,1.65715,1.65655,1.65665,183600000.0
2009-11-27 13:12:00,1.65665,1.65745,1.6565,1.65725,226900000.0
2009-11-27 13:13:00,1.65725,1.65745,1.65675,1.65675,209600000.0
2009-11-27 13:14:00,1.65675,1.6573,1.65655,1.6572,119400000.0
2009-11-27 13:15:00,1.65715,1.6572,1.65675,1.6571,178700000.0
2009-11-27 13:16:00,1.65715,1.6573,1.65685,1.65715,225700000.0
2009-11-27 13:17:00,1.65715,1.65835,1.65715,1.65745,256200000.0
2009-11-27 13:18:00,1.6574,1.6581,1.65725,1.6577,180800000.0
2009-11-27 13:19:00,1.65775,1.65815,1.65745,1.65795,226100000.0
2009-11-27 13:20:00,1.65795,1.65795,1.6576,1.6577,161500000.0
2009-11-27 13:21:00,1.65775,1.65785,1.6576,1.6576,205400000.0
2009-11-27 13:22:00,1.65765,1.65765,1.6571,1.65735,206000000.0
2009-11-27 13:23:00,1.6574,1.6575,1.65685,1.6573,184100000.0
2009-11-27 13:24:00,1.6573,1.6575,1.6572,1.6573,142300000.0
2009-11-27 13:25:00,1.65725,1.65765,1.65725,1.65755,68200000.0
2009-11-27 13:26:00,1.6576,1.6577,1.65655,1.65665,234800000.0
2009-11-27 13:27:00,1.65665,1.65675,1.65605,1.65635,207300000.0
2009-11-27 13:28:00,1.65635,1.65665,1.65575,1.6559,127000000.0
2009-11-27 13:29:00,1.6558,1.65655,1.6558,1.65635,340000001.0
2009-11-27 13:30:00,1.65635,1.65655,1.6559,1.65595,199400000.0
2009-11-27 13:31:00,1.65595,1.65605,1.65565,1.65575,162400000.0
2009-11-27 13:32:00,1.65575,1.65585,1.65545,1.65575,182400000.0
2009-11-27 13:33:00,1.65575,1.65585,1.65545,1.65545,144000000.0
2009-11-27 13:34:00,1.65545,1.65575,1.65535,1.6554,194000000.0
2009-11-27 13:35:00,1.6554,1.65545,1.65475,1.65515,233600000.0
2009-11-27 13:36:00,1.65525,1.65555,1.65485,1.65485,163600000.0
2009-11-27 13:37:00,1.65495,1.65505,1.6546,1.65485,221400000.0
2009-11-27 13:38:00,1.65485,1.65485,1.65435,1.65455,180200000.0
2009-11-27 13:39:00,1.65455,1.65495,1.65445,1.6549,148400000.0
2009-11-27 13:40:00,1.6549,1.6551,1.6547,1.65485,108400000.0
2009-11-27 13:41:00,1.6549,1.6551,1.65485,1.65495,109000000.0
2009-11-27 13:42:00,1.65495,1.655,1.65485,1.655,73000000.0
2009-11-27 13:43:00,1.655,1.6551,1.65485,1.65485,97000000.0
2009-11-27 13:44:00,1.65485,1.65485,1.65455,1.6546,138500000.0
2009-11-27 13:45:00,1.65455,1.65455,1.65395,1.65415,163100000.0
2009-11-27 13:46:00,1.65415,1.6551,1.65405,1.6551,158300000.0
2009-11-27 13:47:00,1.65505,1.65505,1.65405,1.6543,88100000.0
2009-11-27 13:48:00,1.6543,1.65455,1.6543,1.65445,73000000.0
2009-11-27 13:49:00,1.6545,1.655,1.65445,1.6549,69200000.0
2009-11-27 13:50:00,1.65485,1.65495,1.65465,1.6549,39400000.0
2009-11-27 13:51:00,1.6548,1.65495,1.65465,1.65495,37400000.0
2009-11-27 13:52:00,1.65495,1.6553,1.65485,1.65515,94800000.0
2009-11-27 13:53:00,1.6552,1.65525,1.6551,1.6552,39000000.0
2009-11-27 13:54:00,1.65515,1.65525,1.655,1.65515,61000000.0
2009-11-27 13:55:00,1.65505,1.65525,1.6549,1.65515,79300000.0
2009-11-27 13:56:00,1.65515,1.6552,1.655,1.655,54800000.0
2009-11-27 13:57:00,1.655,1.65535,1.65495,1.6553,87800000.0
2009-11-27 13:58:00,1.65535,1.65535,1.6549,1.65515,71600000.0
2009-11-27 13:59:00,1.65515,1.6553,1.65485,1.65485,75800000.0
2009-11-27 14:00:00,1.6548,1.65525,1.65475,1.65515,140600000.0
2009-11-27 14:01:00,1.65515,1.6553,1.655,1.6552,121500000.0
2009-11-27 14:02:00,1.6552,1.6553,1.6549,1.655,83200000.0
2009-11-27 14:03:00,1.655,1.65515,1.6549,1.6549,109300000.0
2009-11-27 14:04:00,1.65495,1.65495,1.6548,1.6549,43000000.0
2009-11-27 14:05:00,1.6549,1.6549,1.6546,1.65465,39800000.0
2009-11-27 14:06:00,1.65465,1.65475,1.6545,1.6546,68400000.0
2009-11-27 14:07:00,1.65465,1.65465,1.65445,1.65445,68800000.0
2009-11-27 14:08:00,1.65445,1.6546,1.6544,1.65455,54000000.0
2009-11-27 14:09:00,1.6545,1.6547,1.65425,1.6547,146600000.0
2009-11-27 14:10:00,1.65455,1.65455,1.65435,1.65445,184500000.0
2009-11-27 14:11:00,1.65445,1.65465,1.65435,1.65445,139300000.0
2009-11-27 14:12:00,1.65435,1.6545,1.65425,1.6543,107100000.0
2009-11-27 14:13:00,1.6543,1.6546,1.65425,1.65455,66200000.0
2009-11-27 14:14:00,1.65465,1.6547,1.6544,1.65445,65600000.0
2009-11-27 14:15:00,1.65445,1.6549,1.65445,1.6549,99800000.0
2009-11-27 14:16:00,1.6549,1.655,1.6546,1.65485,127600000.0
2009-11-27 14:17:00,1.6548,1.65485,1.65455,1.65485,162200000.0
2009-11-27 14:18:00,1.65485,1.65495,1.65465,1.65485,70100000.0
2009-11-27 14:19:00,1.65485,1.65485,1.6546,1.6548,149500000.0
2009-11-27 14:20:00,1.6548,1.65505,1.6544,1.65445,128400000.0
2009-11-27 14:21:00,1.65455,1.65515,1.65445,1.6551,231000000.0
2009-11-27 14:22:00,1.65515,1.65515,1.65505,1.6551,45900000.0
2009-11-27 14:23:00,1.6551,1.6552,1.65455,1.65505,148300000.0
2009-11-27 14:24:00,1.65505,1.65525,1.65505,1.65515,139400000.0
2009-11-27 14:25:00,1.65515,1.65535,1.65485,1.65525,133700000.0
2009-11-27 14:26:00,1.65525,1.6553,1.655,1.65525,103300000.0
2009-11-27 14:27:00,1.65525,1.6554,1.6551,1.65525,89600000.0
2009-11-27 14:28:00,1.65525,1.6557,1.6551,1.6555,114800000.0
2009-11-27 14:29:00,1.65555,1.6558,1.6552,1.65575,141400000.0
2009-11-27 14:30:00,1.65575,1.65575,1.6554,1.65565,153800000.0
2009-11-27 14:31:00,1.6556,1.65605,1.65555,1.6558,99800000.0
2009-11-27 14:32:00,1.65575,1.65595,1.6557,1.65585,64200000.0
2009-11-27 14:33:00,1.65585,1.656,1.6557,1.65575,79500000.0
2009-11-27 14:34:00,1.65575,1.65595,1.65565,1.6558,91200000.0
2009-11-27 14:35:00,1.65575,1.65585,1.6557,1.65575,57500000.0
2009-11-27 14:36:00,1.65575,1.6562,1.65575,1.65615,74300000.0
2009-11-27 14:37:00,1.6561,1.65645,1.65595,1.65645,91200000.0
2009-11-27 14:38:00,1.6565,1.6565,1.65585,1.65585,173100000.0
2009-11-27 14:39:00,1.65595,1.656,1.65575,1.65575,63500000.0
2009-11-27 14:40:00,1.6558,1.6559,1.6556,1.65565,88900000.0
2009-11-27 14:41:00,1.65565,1.65575,1.6555,1.6556,120100000.0
2009-11-27 14:42:00,1.6556,1.65575,1.6555,1.6556,95200000.0
2009-11-27 14:43:00,1.6557,1.65575,1.6554,1.65545,120900000.0
2009-11-27 14:44:00,1.6554,1.6557,1.65525,1.6556,129900000.0
2009-11-27 14:45:00,1.6556,1.65565,1.65505,1.6551,133000000.0
2009-11-27 14:46:00,1.65515,1.65565,1.6551,1.65545,104100000.0
2009-11-27 14:47:00,1.6555,1.6558,1.6554,1.65575,119400000.0
2009-11-27 14:48:00,1.65575,1.65575,1.6555,1.65555,68700000.0
2009-11-27 14:49:00,1.65555,1.65565,1.6553,1.6553,85400000.0
2009-11-27 14:50:00,1.6553,1.6555,1.65515,1.65535,156300000.0
2009-11-27 14:51:00,1.65535,1.6557,1.6553,1.65545,141500000.0
2009-11-27 14:52:00,1.65545,1.65555,1.6552,1.65525,127600000.0
2009-11-27 14:53:00,1.65525,1.65555,1.6552,1.65535,157600000.0
2009-11-27 14:54:00,1.65535,1.6558,1.6552,1.65565,86400000.0
2009-11-27 14:55:00,1.6558,1.6558,1.6553,1.65545,42700000.0
2009-11-27 14:56:00,1.65545,1.6557,1.65535,1.6555,142800000.0
2009-11-27 14:57:00,1.6555,1.65565,1.65535,1.65545,140900000.0
2009-11-27 14:58:00,1.6554,1.6556,1.6552,1.65525,103200000.0
2009-11-27 14:59:00,1.6553,1.65545,1.655,1.65525,150100000.0
2009-11-27 15:00:00,1.65525,1.65535,1.6548,1.65505,202800000.0
2009-11-27 15:01:00,1.6549,1.6555,1.6549,1.6554,157100000.0
2009-11-27 15:02:00,1.65545,1.6559,1.65505,1.65525,239600000.0
2009-11-27 15:03:00,1.65525,1.6554,1.65495,1.65535,144800000.0
2009-11-27 15:04:00,1.65535,1.65565,1.65515,1.6553,180000000.0
2009-11-27 15:05:00,1.65535,1.6555,1.65495,1.65535,87000000.0
2009-11-27 15:06:00,1.65535,1.6562,1.65495,1.6559,159500000.0
2009-11-27 15:07:00,1.65585,1.65635,1.65565,1.65595,215400000.0
2009-11-27 15:08:00,1.6561,1.65625,1.65585,1.65615,190800000.0
2009-11-27 15:09:00,1.65615,1.6563,1.65585,1.65595,250300000.0
2009-11-27 15:10:00,1.65595,1.6561,1.65585,1.656,159100000.0
2009-11-27 15:11:00,1.65595,1.65675,1.65585,1.65655,190800000.0
2009-11-27 15:12:00,1.65665,1.65685,1.65625,1.65685,125400000.0
2009-11-27 15:13:00,1.6568,1.6571,1.65665,1.6571,146000000.0
2009-11-27 15:14:00,1.65715,1.65745,1.6568,1.6573,256700000.0
2009-11-27 15:15:00,1.6573,1.6573,1.65685,1.65695,221600000.0
2009-11-27 15:16:00,1.65695,1.6576,1.65695,1.657,166800000.0
2009-11-27 15:17:00,1.6571,1.6577,1.65705,1.6576,168800000.0
2009-11-27 15:18:00,1.6577,1.65835,1.6577,1.6582,154100000.0
2009-11-27 15:19:00,1.6582,1.6588,1.65805,1.6587,112400000.0
2009-11-27 15:20:00,1.6588,1.65955,1.6587,1.65915,259100000.0
2009-11-27 15:21:00,1.6592,1.65925,1.65885,1.65885,176800000.0
2009-11-27 15:22:00,1.65885,1.659,1.6585,1.6588,140400000.0
2009-11-27 15:23:00,1.6588,1.6588,1.65825,1.65845,113600000.0
2009-11-27 15:24:00,1.65845,1.6587,1.65835,1.65865,108600000.0
2009-11-27 15:25:00,1.65865,1.65865,1.65825,1.6583,119400000.0
2009-11-27 15:26:00,1.6583,1.65895,1.6582,1.65875,169500000.0
2009-11-27 15:27:00,1.65885,1.65915,1.65875,1.6589,145400000.0
2009-11-27 15:28:00,1.6589,1.65975,1.65885,1.65925,236900000.0
2009-11-27 15:29:00,1.65925,1.65935,1.6589,1.6589,149700000.0
2009-11-27 15:30:00,1.6589,1.6589,1.65855,1.65855,134800000.0
2009-11-27 15:31:00,1.65855,1.65865,1.65855,1.65855,63200000.0
2009-11-27 15:32:00,1.65855,1.6587,1.65815,1.6584,233500000.0
2009-11-27 15:33:00,1.65835,1.6585,1.65815,1.65825,150600000.0
2009-11-27 15:34:00,1.65825,1.65835,1.6579,1.65795,151900000.0
2009-11-27 15:35:00,1.65795,1.65815,1.65735,1.65745,158800000.0
2009-11-27 15:36:00,1.6575,1.65795,1.65745,1.6578,135300000.0
2009-11-27 15:37:00,1.6578,1.6581,1.65715,1.6572,147900000.0
2009-11-27 15:38:00,1.65725,1.65745,1.65695,1.6574,136400000.0
2009-11-27 15:39:00,1.6574,1.6574,1.65685,1.65695,133900000.0
2009-11-27 15:40:00,1.65685,1.65765,1.6568,1.65745,156900000.0
2009-11-27 15:41:00,1.65745,1.65745,1.65675,1.65675,101000000.0
2009-11-27 15:42:00,1.6568,1.6575,1.6568,1.6572,152900000.0
2009-11-27 15:43:00,1.65725,1.6576,1.6569,1.65735,132100000.0
2009-11-27 15:44:00,1.65735,1.6577,1.6573,1.65755,208200000.0
2009-11-27 15:45:00,1.65755,1.65795,1.6575,1.65765,214700000.0
2009-11-27 15:46:00,1.65765,1.65775,1.65725,1.6576,166500000.0
2009-11-27 15:47:00,1.6576,1.6576,1.6568,1.65685,170200000.0
2009-11-27 15:48:00,1.6569,1.6569,1.6565,1.6568,142000000.0
2009-11-27 15:49:00,1.6569,1.65735,1.6568,1.65685,163900000.0
2009-11-27 15:50:00,1.65695,1.657,1.65665,1.65675,173300000.0
2009-11-27 15:51:00,1.65675,1.65675,1.6561,1.6562,135600000.0
2009-11-27 15:52:00,1.6562,1.65665,1.6562,1.6566,79100000.0
2009-11-27 15:53:00,1.6567,1.65705,1.6567,1.65695,84000000.0
2009-11-27 15:54:00,1.65695,1.65705,1.65675,1.65685,180000000.0
2009-11-27 15:55:00,1.6569,1.6577,1.6569,1.6575,177200000.0
2009-11-27 15:56:00,1.65755,1.65765,1.65725,1.65735,174100000.0
2009-11-27 15:57:00,1.65735,1.6581,1.65735,1.65805,197000000.0
2009-11-27 15:58:00,1.6581,1.65855,1.65785,1.65845,164600000.0
2009-11-27 15:59:00,1.65845,1.6591,1.6584,1.6589,188900000.0
2009-11-27 16:00:00,1.659,1.65955,1.65885,1.65935,165400000.0
2009-11-27 16:01:00,1.65935,1.65995,1.6592,1.6595,220600000.0
2009-11-27 16:02:00,1.6595,1.6599,1.65915,1.65925,164800000.0
2009-11-27 16:03:00,1.6592,1.6595,1.65915,1.65945,134900000.0
2009-11-27 16:04:00,1.65945,1.66105,1.6594,1.661,252900000.0
2009-11-27 16:05:00,1.6611,1.66125,1.66005,1.66015,251900000.0
2009-11-27 16:06:00,1.66025,1.6606,1.6599,1.66015,191200000.0
2009-11-27 16:07:00,1.66015,1.6605,1.6601,1.6602,137800000.0
2009-11-27 16:08:00,1.6601,1.6601,1.65965,1.65985,147200000.0
2009-11-27 16:09:00,1.6598,1.6601,1.65965,1.6597,112600000.0
2009-11-27 16:10:00,1.65965,1.66025,1.65965,1.66025,117400000.0
2009-11-27 16:11:00,1.66025,1.66045,1.6595,1.65965,170800000.0
2009-11-27 16:12:00,1.65965,1.6599,1.65935,1.65935,174200000.0
2009-11-27 16:13:00,1.65935,1.65945,1.65925,1.65935,88800000.0
2009-11-27 16:14:00,1.6593,1.6594,1.6585,1.6585,131300000.0
2009-11-27 16:15:00,1.6587,1.6587,1.65795,1.6583,221800000.0
2009-11-27 16:16:00,1.65825,1.65845,1.65815,1.65835,79000000.0
2009-11-27 16:17:00,1.65835,1.65855,1.65825,1.65855,74200000.0
2009-11-27 16:18:00,1.6585,1.65875,1.6585,1.6587,69900000.0
2009-11-27 16:19:00,1.6588,1.6589,1.65825,1.65845,120700000.0
2009-11-27 16:20:00,1.6584,1.6587,1.65835,1.65865,89000000.0
2009-11-27 16:21:00,1.6587,1.6587,1.65835,1.65845,90800000.0
2009-11-27 16:22:00,1.6585,1.65865,1.6584,1.6585,78500000.0
2009-11-27 16:23:00,1.65845,1.6588,1.65845,1.65875,106600000.0
2009-11-27 16:24:00,1.65875,1.659,1.6586,1.6589,91400000.0
2009-11-27 16:25:00,1.6589,1.6593,1.65885,1.6593,118300000.0
2009-11-27 16:26:00,1.6593,1.6597,1.6592,1.65935,92300000.0
2009-11-27 16:27:00,1.6594,1.65955,1.65935,1.65945,95300000.0
2009-11-27 16:28:00,1.65955,1.6598,1.6595,1.65965,73800000.0
2009-11-27 16:29:00,1.65965,1.6597,1.65935,1.65955,95800000.0
2009-11-27 16:30:00,1.65965,1.66035,1.65955,1.6602,153800000.0
2009-11-27 16:31:00,1.66025,1.6604,1.6598,1.6601,135100000.0
2009-11-27 16:32:00,1.66005,1.66025,1.6596,1.65965,170400000.0
2009-11-27 16:33:00,1.65975,1.66,1.6592,1.6592,128100000.0
2009-11-27 16:34:00,1.65925,1.66035,1.65925,1.6602,199700000.0
2009-11-27 16:35:00,1.6602,1.6606,1.6602,1.6605,168700000.0
2009-11-27 16:36:00,1.6605,1.66095,1.6601,1.66095,176900000.0
2009-11-27 16:37:00,1.66095,1.66125,1.66085,1.6612,153700000.0
2009-11-27 16:38:00,1.66125,1.66165,1.661,1.66125,198700000.0
2009-11-27 16:39:00,1.6612,1.6615,1.66055,1.66105,258900000.0
2009-11-27 16:40:00,1.66105,1.66145,1.661,1.6614,302800000.0
2009-11-27 16:41:00,1.66145,1.6618,1.66075,1.66085,238700000.0
2009-11-27 16:42:00,1.66085,1.66085,1.65995,1.65995,282700000.0
2009-11-27 16:43:00,1.65995,1.66035,1.6599,1.6601,176700000.0
2009-11-27 16:44:00,1.6601,1.66035,1.65995,1.66015,152600000.0
2009-11-27 16:45:00,1.66025,1.6606,1.6599,1.6599,181100000.0
2009-11-27 16:46:00,1.6599,1.6601,1.65985,1.66005,210600000.0
2009-11-27 16:47:00,1.66005,1.6606,1.65995,1.66025,204200000.0
2009-11-27 16:48:00,1.6602,1.6606,1.65995,1.6606,218900000.0
2009-11-27 16:49:00,1.66055,1.66095,1.6602,1.66035,174800000.0
2009-11-27 16:50:00,1.66035,1.6606,1.65975,1.65995,193800000.0
2009-11-27 16:51:00,1.65995,1.66125,1.6598,1.66095,245900000.0
2009-11-27 16:52:00,1.66095,1.6611,1.6605,1.6609,214500000.0
2009-11-27 16:53:00,1.66095,1.66155,1.6609,1.6611,202800000.0
2009-11-27 16:54:00,1.6611,1.66135,1.6607,1.6607,124200000.0
2009-11-27 16:55:00,1.6607,1.661,1.6604,1.661,172800000.0
2009-11-27 16:56:00,1.661,1.66125,1.6609,1.6612,125400000.0
2009-11-27 16:57:00,1.6612,1.66145,1.6607,1.6607,119500000.0
2009-11-27 16:58:00,1.6607,1.66085,1.66015,1.6605,155900000.0
2009-11-27 16:59:00,1.66055,1.66105,1.6601,1.661,160100000.0
2009-11-27 17:00:00,1.661,1.6615,1.66075,1.66095,161000000.0
2009-11-27 17:01:00,1.661,1.66125,1.66045,1.6611,219300000.0
2009-11-27 17:02:00,1.66125,1.66235,1.66095,1.66155,251000000.0
2009-11-27 17:03:00,1.6615,1.6616,1.6609,1.6611,209700000.0
2009-11-27 17:04:00,1.6611,1.66115,1.6605,1.66075,171900000.0
2009-11-27 17:05:00,1.66075,1.661,1.66045,1.66095,154300000.0
2009-11-27 17:06:00,1.661,1.66115,1.66045,1.6607,138500000.0
2009-11-27 17:07:00,1.6607,1.661,1.6607,1.6608,169000000.0
2009-11-27 17:08:00,1.6608,1.66095,1.6605,1.6609,188200000.0
2009-11-27 17:09:00,1.66075,1.6613,1.66065,1.661,126700000.0
2009-11-27 17:10:00,1.661,1.66155,1.66055,1.66155,153700000.0
2009-11-27 17:11:00,1.66155,1.66175,1.6612,1.66145,223500000.0
2009-11-27 17:12:00,1.6615,1.6616,1.6613,1.6615,152800000.0
2009-11-27 17:13:00,1.66145,1.66285,1.6613,1.66275,158300000.0
2009-11-27 17:14:00,1.66275,1.66295,1.6623,1.6625,166100000.0
2009-11-27 17:15:00,1.6625,1.66255,1.6616,1.66185,198500000.0
2009-11-27 17:16:00,1.66185,1.6621,1.6616,1.66175,130800000.0
2009-11-27 17:17:00,1.6617,1.66175,1.6611,1.6612,117000000.0
2009-11-27 17:18:00,1.6612,1.66145,1.66085,1.66125,195500000.0
2009-11-27 17:19:00,1.66135,1.66135,1.66,1.66045,174300000.0
2009-11-27 17:20:00,1.66045,1.66085,1.66035,1.66085,116000000.0
2009-11-27 17:21:00,1.66075,1.6609,1.6603,1.66055,219300000.0
2009-11-27 17:22:00,1.66055,1.6608,1.66015,1.66065,170700000.0
2009-11-27 17:23:00,1.66065,1.66095,1.66045,1.66095,150900000.0
2009-11-27 17:24:00,1.6609,1.661,1.66045,1.6607,118300000.0
2009-11-27 17:25:00,1.6607,1.66105,1.6606,1.6609,108800000.0
2009-11-27 17:26:00,1.66095,1.661,1.66045,1.66065,101600000.0
2009-11-27 17:27:00,1.66065,1.6607,1.66025,1.6605,120800000.0
2009-11-27 17:28:00,1.66045,1.66085,1.66045,1.6607,131400000.0
2009-11-27 17:29:00,1.66065,1.66085,1.66055,1.66085,119200000.0
2009-11-27 17:30:00,1.66085,1.66115,1.66065,1.66095,173100000.0
2009-11-27 17:31:00,1.66095,1.66125,1.66075,1.66125,136300000.0
2009-11-27 17:32:00,1.6612,1.66145,1.66105,1.66105,128600000.0
2009-11-27 17:33:00,1.661,1.66115,1.6608,1.661,117800000.0
2009-11-27 17:34:00,1.6609,1.6609,1.6604,1.6606,160900000.0
2009-11-27 17:35:00,1.66065,1.66105,1.6602,1.6605,260900000.0
2009-11-27 17:36:00,1.66045,1.661,1.6603,1.66085,208500000.0
2009-11-27 17:37:00,1.66085,1.66285,1.66085,1.6627,312900000.0
2009-11-27 17:38:00,1.6627,1.6627,1.6614,1.6614,266300000.0
2009-11-27 17:39:00,1.66145,1.6618,1.6613,1.6615,110700000.0
2009-11-27 17:40:00,1.6615,1.6619,1.66135,1.6619,143000000.0
2009-11-27 17:41:00,1.6619,1.66215,1.66105,1.66135,146000000.0
2009-11-27 17:42:00,1.6613,1.66155,1.66125,1.66135,134400000.0
2009-11-27 17:43:00,1.66135,1.6615,1.6606,1.66095,106800000.0
2009-11-27 17:44:00,1.66085,1.66115,1.6605,1.6605,149500000.0
2009-11-27 17:45:00,1.6605,1.6608,1.65975,1.65975,161300000.0
2009-11-27 17:46:00,1.6597,1.65975,1.65895,1.65935,167500000.0
2009-11-27 17:47:00,1.6594,1.65975,1.6592,1.6592,103500000.0
2009-11-27 17:48:00,1.65915,1.65965,1.65895,1.6593,157300000.0
2009-11-27 17:49:00,1.6593,1.6593,1.659,1.6591,160400000.0
2009-11-27 17:50:00,1.6591,1.6594,1.6589,1.65905,132800000.0
2009-11-27 17:51:00,1.65905,1.65905,1.6584,1.6587,145700000.0
2009-11-27 17:52:00,1.6586,1.6587,1.6582,1.6583,158800000.0
2009-11-27 17:53:00,1.6583,1.659,1.6583,1.6587,142700000.0
2009-11-27 17:54:00,1.65875,1.659,1.6586,1.65885,134400000.0
2009-11-27 17:55:00,1.6588,1.6592,1.6586,1.65875,129000000.0
2009-11-27 17:56:00,1.6587,1.6589,1.65855,1.6586,102800000.0
2009-11-27 17:57:00,1.65865,1.65895,1.65855,1.6586,154400000.0
2009-11-27 17:58:00,1.6586,1.6588,1.65835,1.65865,178500000.0
2009-11-27 17:59:00,1.6585,1.6586,1.6576,1.6582,219900000.0
2009-11-27 18:00:00,1.6581,1.6586,1.65775,1.6585,172300000.0
2009-11-27 18:01:00,1.6585,1.6587,1.6581,1.6581,180800000.0
2009-11-27 18:02:00,1.65815,1.6583,1.65795,1.6582,153400000.0
2009-11-27 18:03:00,1.6581,1.6588,1.65785,1.6585,153600000.0
2009-11-27 18:04:00,1.65855,1.65865,1.6581,1.6581,137000000.0
2009-11-27 18:05:00,1.658,1.6582,1.6578,1.65795,166600000.0
2009-11-27 18:06:00,1.65795,1.65815,1.6579,1.65815,161700000.0
2009-11-27 18:07:00,1.6583,1.6583,1.6579,1.65805,174600000.0
2009-11-27 18:08:00,1.6581,1.65825,1.6579,1.6582,133500000.0
2009-11-27 18:09:00,1.6582,1.65835,1.6579,1.6583,170700000.0
2009-11-27 18:10:00,1.65835,1.65845,1.6579,1.6579,170600000.0
2009-11-27 18:11:00,1.65795,1.6586,1.65785,1.6581,161000000.0
2009-11-27 18:12:00,1.658,1.6587,1.65795,1.6586,176400000.0
2009-11-27 18:13:00,1.65855,1.65895,1.6583,1.6585,192600000.0
2009-11-27 18:14:00,1.65845,1.65875,1.65835,1.65845,134900000.0
2009-11-27 18:15:00,1.65845,1.65855,1.658,1.6581,131400000.0
2009-11-27 18:16:00,1.65815,1.65855,1.65775,1.65855,115900000.0
2009-11-27 18:17:00,1.65855,1.65865,1.6583,1.65865,106400000.0
2009-11-27 18:18:00,1.65865,1.659,1.6584,1.659,94600000.0
2009-11-27 18:19:00,1.659,1.659,1.65855,1.6587,128700000.0
2009-11-27 18:20:00,1.6586,1.6597,1.6586,1.65965,107800000.0
2009-11-27 18:21:00,1.6597,1.65995,1.65945,1.65965,147700000.0
2009-11-27 18:22:00,1.65965,1.6601,1.65965,1.66005,118200000.0
2009-11-27 18:23:00,1.6601,1.66035,1.66005,1.66005,86200000.0
2009-11-27 18:24:00,1.66005,1.6602,1.6595,1.6595,79100000.0
2009-11-27 18:25:00,1.65945,1.66,1.65945,1.65995,146700000.0
2009-11-27 18:26:00,1.65985,1.66025,1.65965,1.66,136300000.0
2009-11-27 18:27:00,1.66,1.6605,1.65975,1.6604,153000000.0
2009-11-27 18:28:00,1.6605,1.66135,1.6604,1.6609,134900000.0
2009-11-27 18:29:00,1.6609,1.66125,1.66055,1.66065,156200000.0
2009-11-27 18:30:00,1.6606,1.6612,1.6606,1.661,159700000.0
2009-11-27 18:31:00,1.66095,1.66145,1.66095,1.66135,148800000.0
2009-11-27 18:32:00,1.6613,1.66165,1.66115,1.66155,228300000.0
2009-11-27 18:33:00,1.6615,1.6615,1.6608,1.66105,177700000.0
2009-11-27 18:34:00,1.66105,1.6613,1.6606,1.6606,211900000.0
2009-11-27 18:35:00,1.66055,1.66095,1.66025,1.66075,158700000.0
2009-11-27 18:36:00,1.66075,1.661,1.66045,1.6606,135800000.0
2009-11-27 18:37:00,1.66065,1.66095,1.6606,1.6607,81500000.0
2009-11-27 18:38:00,1.6607,1.6607,1.6602,1.6602,110700000.0
2009-11-27 18:39:00,1.66025,1.6604,1.66005,1.6604,126600000.0
2009-11-27 18:40:00,1.66035,1.66055,1.66015,1.66045,82600000.0
2009-11-27 18:41:00,1.66055,1.6611,1.66025,1.6604,162100000.0
2009-11-27 18:42:00,1.6604,1.66055,1.66005,1.6604,137400000.0
2009-11-27 18:43:00,1.6604,1.66095,1.6604,1.6604,115800000.0
2009-11-27 18:44:00,1.6604,1.6605,1.6596,1.6596,129000000.0
2009-11-27 18:45:00,1.65955,1.66005,1.6595,1.65975,131500000.0
2009-11-27 18:46:00,1.65975,1.65995,1.6597,1.65985,66400000.0
2009-11-27 18:47:00,1.65995,1.65995,1.65935,1.6594,94600000.0
2009-11-27 18:48:00,1.6594,1.65955,1.65925,1.6594,79800000.0
2009-11-27 18:49:00,1.6595,1.65975,1.65935,1.6594,134500000.0
2009-11-27 18:50:00,1.65945,1.65995,1.65925,1.6599,107200000.0
2009-11-27 18:51:00,1.6599,1.66005,1.65925,1.6593,166000000.0
2009-11-27 18:52:00,1.6593,1.65935,1.659,1.6592,109200000.0
2009-11-27 18:53:00,1.65915,1.6594,1.65915,1.65935,72500000.0
2009-11-27 18:54:00,1.65935,1.6595,1.6592,1.65935,117400000.0
2009-11-27 18:55:00,1.6593,1.65965,1.65925,1.6594,67500000.0
2009-11-27 18:56:00,1.6594,1.6595,1.65925,1.6595,70900000.0
2009-11-27 18:57:00,1.6595,1.6596,1.65945,1.65955,90400000.0
2009-11-27 18:58:00,1.65955,1.65985,1.6595,1.65965,80600000.0
2009-11-27 18:59:00,1.6596,1.6598,1.65945,1.6596,65200000.0
2009-11-27 19:00:00,1.65965,1.65985,1.6593,1.65945,156700000.0
2009-11-27 19:01:00,1.6596,1.65975,1.6593,1.65955,63800000.0
2009-11-27 19:02:00,1.65955,1.65965,1.65925,1.65935,107100000.0
2009-11-27 19:03:00,1.65935,1.65945,1.6591,1.65915,127400000.0
2009-11-27 19:04:00,1.65915,1.6595,1.65915,1.6594,93400000.0
2009-11-27 19:05:00,1.6594,1.6598,1.6592,1.6594,128600000.0
2009-11-27 19:06:00,1.65945,1.65945,1.65895,1.65915,79900000.0
2009-11-27 19:07:00,1.65915,1.65935,1.659,1.6591,90900000.0
2009-11-27 19:08:00,1.65915,1.65955,1.6591,1.65945,53100000.0
2009-11-27 19:09:00,1.65935,1.6595,1.6589,1.6592,128600000.0
2009-11-27 19:10:00,1.6592,1.6599,1.65915,1.65985,100300000.0
2009-11-27 19:11:00,1.6599,1.66035,1.6599,1.66015,100700000.0
2009-11-27 19:12:00,1.6602,1.66025,1.65995,1.65995,48000000.0
2009-11-27 19:13:00,1.65985,1.65985,1.6593,1.6594,64500000.0
2009-11-27 19:14:00,1.65945,1.6595,1.6586,1.65915,146000000.0
2009-11-27 19:15:00,1.65925,1.65935,1.6591,1.6591,70900000.0
2009-11-27 19:16:00,1.659,1.6593,1.6588,1.659,107800000.0
2009-11-27 19:17:00,1.65905,1.65905,1.65885,1.65885,62500000.0
2009-11-27 19:18:00,1.6589,1.6591,1.6586,1.659,124500000.0
2009-11-27 19:19:00,1.659,1.65915,1.6589,1.659,175600000.0
2009-11-27 19:20:00,1.659,1.659,1.6588,1.6588,72300000.0
2009-11-27 19:21:00,1.6588,1.65895,1.65865,1.6587,64500000.0
2009-11-27 19:22:00,1.65875,1.6588,1.65855,1.6588,76700000.0
2009-11-27 19:23:00,1.6588,1.6591,1.6587,1.6591,60600000.0
2009-11-27 19:24:00,1.6591,1.6595,1.65905,1.65935,139900000.0
2009-11-27 19:25:00,1.65935,1.6594,1.6592,1.6594,67900000.0
2009-11-27 19:26:00,1.65925,1.65945,1.65925,1.65945,62400000.0
2009-11-27 19:27:00,1.6595,1.6597,1.6594,1.6595,60900000.0
2009-11-27 19:28:00,1.65955,1.65965,1.65935,1.65935,64300000.0
2009-11-27 19:29:00,1.6595,1.6595,1.6584,1.65875,146600000.0
2009-11-27 19:30:00,1.65875,1.65875,1.65835,1.6586,115700000.0
2009-11-27 19:31:00,1.6586,1.65905,1.6586,1.65895,98100000.0
2009-11-27 19:32:00,1.65895,1.65895,1.65855,1.6588,89500000.0
2009-11-27 19:33:00,1.65885,1.65895,1.6588,1.6589,34000000.0
2009-11-27 19:34:00,1.65895,1.65905,1.6589,1.65905,42500000.0
2009-11-27 19:35:00,1.65905,1.6592,1.6589,1.6591,100700000.0
2009-11-27 19:36:00,1.65905,1.65915,1.6585,1.65855,126200000.0
2009-11-27 19:37:00,1.65865,1.65885,1.65855,1.65865,70400000.0
2009-11-27 19:38:00,1.6586,1.6586,1.65825,1.6585,33700000.0
2009-11-27 19:39:00,1.6585,1.659,1.6583,1.65895,66700000.0
2009-11-27 19:40:00,1.65895,1.65905,1.6589,1.65905,27400000.0
2009-11-27 19:41:00,1.6591,1.65915,1.6588,1.6589,44200000.0
2009-11-27 19:42:00,1.6589,1.65905,1.6588,1.6589,108000000.0
2009-11-27 19:43:00,1.6589,1.65945,1.6589,1.6591,143600000.0
2009-11-27 19:44:00,1.6591,1.65915,1.65895,1.6591,100800000.0
2009-11-27 19:45:00,1.659,1.65975,1.659,1.65915,131500000.0
2009-11-27 19:46:00,1.6592,1.65955,1.6592,1.65945,27100000.0
2009-11-27 19:47:00,1.6595,1.6595,1.65905,1.6593,130800000.0
2009-11-27 19:48:00,1.6592,1.6594,1.65915,1.6592,89500000.0
2009-11-27 19:49:00,1.6592,1.65955,1.65915,1.65955,152600000.0
2009-11-27 19:50:00,1.65955,1.65955,1.65925,1.6595,139300000.0
2009-11-27 19:51:00,1.6595,1.65955,1.65905,1.6591,125300000.0
2009-11-27 19:52:00,1.65905,1.6597,1.65905,1.65955,88700000.0
2009-11-27 19:53:00,1.65955,1.65985,1.65945,1.65945,133000000.0
2009-11-27 19:54:00,1.65945,1.65955,1.6592,1.65925,133100000.0
2009-11-27 19:55:00,1.65935,1.6599,1.6593,1.6596,214700000.0
2009-11-27 19:56:00,1.6596,1.65975,1.65955,1.65975,78300000.0
2009-11-27 19:57:00,1.65965,1.6597,1.65935,1.65955,99100000.0
2009-11-27 19:58:00,1.65945,1.6602,1.65945,1.66015,63400000.0
2009-11-27 19:59:00,1.66015,1.66025,1.65965,1.65985,159700000.0
2009-11-27 20:00:00,1.6598,1.6604,1.65965,1.66035,194600000.0
2009-11-27 20:01:00,1.66035,1.6606,1.65975,1.66005,244600000.0
2009-11-27 20:02:00,1.66005,1.6604,1.66005,1.66035,186100000.0
2009-11-27 20:03:00,1.66035,1.6606,1.66015,1.66015,151100000.0
2009-11-27 20:04:00,1.6602,1.66045,1.66015,1.6602,85800000.0
2009-11-27 20:05:00,1.66015,1.6606,1.66005,1.6605,106200000.0
2009-11-27 20:06:00,1.66055,1.6609,1.66055,1.6609,114500000.0
2009-11-27 20:07:00,1.6608,1.6609,1.6606,1.66075,145500000.0
2009-11-27 20:08:00,1.66075,1.66075,1.66015,1.6604,157400000.0
2009-11-27 20:09:00,1.66035,1.66075,1.66035,1.6606,57300000.0
2009-11-27 20:10:00,1.6606,1.6606,1.66035,1.6605,102800000.0
2009-11-27 20:11:00,1.6605,1.66065,1.6602,1.6605,176500000.0
2009-11-27 20:12:00,1.6605,1.66075,1.66035,1.66045,101200000.0
2009-11-27 20:13:00,1.6603,1.66045,1.65995,1.66,150400000.0
2009-11-27 20:14:00,1.65995,1.66015,1.65965,1.66005,137800000.0
2009-11-27 20:15:00,1.66005,1.6605,1.66005,1.66045,71000000.0
2009-11-27 20:16:00,1.66045,1.66045,1.66025,1.66035,36500000.0
2009-11-27 20:17:00,1.6604,1.66075,1.66005,1.66055,126500000.0
2009-11-27 20:18:00,1.66055,1.66075,1.6604,1.66045,109600000.0
2009-11-27 20:19:00,1.66045,1.66055,1.66025,1.6605,152900000.0
2009-11-27 20:20:00,1.6605,1.6605,1.66015,1.66015,90900000.0
2009-11-27 20:21:00,1.66015,1.6603,1.65945,1.6599,198800000.0
2009-11-27 20:22:00,1.6599,1.65995,1.65965,1.6598,294200000.0
2009-11-27 20:23:00,1.65985,1.65985,1.65965,1.6597,136600000.0
2009-11-27 20:24:00,1.6597,1.6597,1.6594,1.6595,130200000.0
2009-11-27 20:25:00,1.6595,1.6596,1.659,1.659,155800000.0
2009-11-27 20:26:00,1.65905,1.65905,1.65825,1.65825,128400000.0
2009-11-27 20:27:00,1.65825,1.65935,1.65825,1.65915,222400000.0
2009-11-27 20:28:00,1.65915,1.65915,1.659,1.65915,55200000.0
2009-11-27 20:29:00,1.6592,1.6592,1.65915,1.65915,22800000.0
2009-11-27 20:30:00,1.65915,1.65925,1.65905,1.65925,49700000.0
2009-11-27 20:31:00,1.65925,1.65925,1.65865,1.65865,51200000.0
2009-11-27 20:32:00,1.65865,1.65865,1.65825,1.65845,85200000.0
2009-11-27 20:33:00,1.65845,1.65855,1.65775,1.65775,92200000.0
2009-11-27 20:34:00,1.6578,1.658,1.65775,1.6579,60000000.0
2009-11-27 20:35:00,1.6579,1.6581,1.65785,1.65785,15900000.0
2009-11-27 20:36:00,1.6579,1.65805,1.6578,1.658,27300000.0
2009-11-27 20:37:00,1.65805,1.65815,1.658,1.6581,42900000.0
2009-11-27 20:38:00,1.65805,1.65825,1.658,1.6582,47300000.0
2009-11-27 20:39:00,1.6581,1.6583,1.65805,1.6582,17600000.0
2009-11-27 20:40:00,1.6582,1.65825,1.65805,1.65805,25800000.0
2009-11-27 20:41:00,1.6579,1.65795,1.6578,1.65795,27100000.0
2009-11-27 20:42:00,1.65785,1.658,1.65785,1.65795,26200000.0
2009-11-27 20:43:00,1.658,1.6582,1.65795,1.658,29300000.0
2009-11-27 20:44:00,1.6581,1.6581,1.658,1.6581,11800000.0
2009-11-27 20:45:00,1.6581,1.6581,1.6579,1.6579,61600000.0
2009-11-27 20:46:00,1.6579,1.658,1.6577,1.65795,51900000.0
2009-11-27 20:47:00,1.658,1.65865,1.6578,1.65865,109100000.0
2009-11-27 20:48:00,1.6586,1.65875,1.6586,1.6587,67100000.0
2009-11-27 20:49:00,1.65875,1.6589,1.6586,1.65885,73700000.0
2009-11-27 20:50:00,1.65885,1.6592,1.65885,1.65905,116000000.0
2009-11-27 20:51:00,1.6589,1.65905,1.6587,1.6587,49500000.0
2009-11-27 20:52:00,1.65875,1.65895,1.65875,1.65885,59800000.0
2009-11-27 20:53:00,1.65895,1.65895,1.65855,1.6586,40800000.0
2009-11-27 20:54:00,1.6586,1.6586,1.6585,1.6586,19500000.0
2009-11-27 20:55:00,1.65855,1.65865,1.6585,1.6586,21100000.0
2009-11-27 20:56:00,1.65865,1.6588,1.6586,1.65865,17500000.0
2009-11-27 20:57:00,1.65855,1.6587,1.65855,1.6587,8100000.0
2009-11-27 20:58:00,1.65865,1.6587,1.6584,1.6584,73400000.0
2009-11-27 20:59:00,1.65835,1.65835,1.65835,1.65835,5600000.0
2009-11-27 21:00:00,1.6584,1.6584,1.65825,1.65825,54900000.0
2009-11-27 21:01:00,1.65825,1.6583,1.65825,1.65825,35300000.0
2009-11-27 21:02:00,1.65825,1.65825,1.65825,1.65825,13000000.0
2009-11-27 21:03:00,1.65825,1.65825,1.65825,1.65825,8000000.0
2009-11-27 21:04:00,1.65825,1.65825,1.65825,1.65825,9000000.0
2009-11-27 21:05:00,1.65825,1.65825,1.65825,1.65825,18000000.0
2009-11-27 21:06:00,1.65825,1.65825,1.65825,1.65825,6000000.0
2009-11-27 21:07:00,1.65825,1.65825,1.65825,1.65825,14000000.0
2009-11-27 21:08:00,1.65825,1.65825,1.65825,1.65825,7000000.0
2009-11-27 21:09:00,1.65825,1.65825,1.65765,1.65765,36000000.0
2009-11-27 21:10:00,1.6579,1.65795,1.65775,1.65795,25200000.0
2009-11-27 21:11:00,1.65795,1.65795,1.65795,1.65795,13700000.0
2009-11-27 21:12:00,1.65795,1.6582,1.65795,1.65815,24900000.0
2009-11-27 21:13:00,1.65815,1.6582,1.65795,1.65805,61300000.0
2009-11-27 21:14:00,1.65805,1.65805,1.658,1.65805,30400000.0
2009-11-27 21:15:00,1.658,1.658,1.65795,1.658,9400000.0
2009-11-27 21:16:00,1.6581,1.65855,1.6581,1.65835,54800000.0
2009-11-27 21:17:00,1.65835,1.65835,1.65835,1.65835,6000000.0
2009-11-27 21:18:00,1.65835,1.65875,1.65835,1.6587,45300000.0
2009-11-27 21:19:00,1.6587,1.6587,1.6587,1.6587,23800000.0
2009-11-27 21:20:00,1.6587,1.6587,1.65845,1.6585,33800000.0
2009-11-27 21:21:00,1.65855,1.6587,1.65855,1.6587,2900000.0
2009-11-27 21:22:00,1.6587,1.6587,1.6584,1.65855,66300000.0
2009-11-27 21:23:00,1.6585,1.65865,1.6584,1.6585,83700000.0
2009-11-27 21:24:00,1.6585,1.6585,1.65845,1.6585,19800000.0
2009-11-27 21:25:00,1.6585,1.65865,1.6585,1.65855,38100000.0
2009-11-27 21:26:00,1.6587,1.65875,1.65865,1.65875,12000000.0
2009-11-27 21:27:00,1.65875,1.6589,1.6586,1.6589,33700000.0
2009-11-27 21:28:00,1.6589,1.6591,1.6588,1.6591,27000000.0
2009-11-27 21:29:00,1.65905,1.6591,1.6587,1.65885,31800000.0
2009-11-27 21:30:00,1.6589,1.65905,1.6584,1.6588,190600000.0
2009-11-27 21:31:00,1.65885,1.659,1.65875,1.659,199600000.0
2009-11-27 21:32:00,1.659,1.6591,1.65895,1.65895,57000000.0
2009-11-27 21:33:00,1.65895,1.65895,1.65885,1.65885,3500000.0
2009-11-27 21:34:00,1.65885,1.65895,1.65835,1.65835,31600000.0
2009-11-27 21:35:00,1.65835,1.65855,1.65825,1.65845,31100000.0
2009-11-27 21:36:00,1.65845,1.65845,1.65825,1.6583,25700000.0
2009-11-27 21:37:00,1.6583,1.6583,1.6582,1.6582,2500000.0
2009-11-27 21:38:00,1.6582,1.6582,1.658,1.658,3400000.0
2009-11-27 21:39:00,1.6581,1.6581,1.65775,1.65785,45000000.0
2009-11-27 21:40:00,1.6578,1.6579,1.6578,1.6579,46000000.0
2009-11-27 21:41:00,1.6579,1.65825,1.6577,1.6581,73600000.0
2009-11-27 21:42:00,1.6581,1.6582,1.6579,1.6581,49000000.0
2009-11-27 21:43:00,1.65815,1.65815,1.65745,1.6575,31400000.0
2009-11-27 21:44:00,1.65755,1.65775,1.65755,1.65765,17900000.0
2009-11-27 21:45:00,1.6579,1.6579,1.6575,1.6575,38300000.0
2009-11-27 21:46:00,1.65755,1.65755,1.6574,1.65755,31700000.0
2009-11-27 21:47:00,1.65755,1.6579,1.6574,1.6579,65500000.0
2009-11-27 21:48:00,1.6578,1.6579,1.6575,1.65765,19900000.0
2009-11-27 21:49:00,1.65775,1.65805,1.65775,1.6579,17000000.0
2009-11-27 21:50:00,1.6579,1.658,1.6577,1.6579,52800000.0
2009-11-27 21:51:00,1.6579,1.6581,1.65785,1.6581,12400000.0
2009-11-27 21:52:00,1.65805,1.6582,1.65805,1.65815,16000000.0
2009-11-27 21:53:00,1.6581,1.65815,1.65805,1.65805,18000000.0
2009-11-27 21:54:00,1.65815,1.65815,1.6579,1.658,24300000.0
2009-11-27 21:55:00,1.658,1.6584,1.658,1.65835,37200000.0
2009-11-27 21:56:00,1.6584,1.65845,1.65815,1.65825,27200000.0
2009-11-27 21:57:00,1.65825,1.65835,1.6582,1.65825,39500000.0
2009-11-27 21:58:00,1.6583,1.6583,1.65825,1.65825,27700000.0
2009-11-27 21:59:00,1.65825,1.6583,1.65825,1.6583,13700000.0
2009-11-27 22:00:00,1.6584,1.6586,1.6584,1.6585,17500000.0
2009-11-27 22:01:00,1.6584,1.6584,1.6581,1.65825,19000000.0
2009-11-27 22:02:00,1.65815,1.6585,1.65815,1.6584,21000000.0
2009-11-27 22:03:00,1.65845,1.65845,1.6582,1.6584,13000000.0
2009-11-27 22:04:00,1.6583,1.6585,1.6576,1.6579,48400000.0
2009-11-27 22:05:00,1.6578,1.65785,1.65755,1.6576,31000000.0
2009-11-27 22:06:00,1.6577,1.6577,1.65755,1.65755,13000000.0
2009-11-27 22:07:00,1.6576,1.6577,1.6576,1.65765,7000000.0
2009-11-27 22:08:00,1.65765,1.6577,1.65765,1.65765,9000000.0
2009-11-27 22:09:00,1.6576,1.65795,1.65755,1.6579,33000000.0
2009-11-27 22:10:00,1.65775,1.6579,1.65765,1.65775,13000000.0
2009-11-27 22:11:00,1.65775,1.65775,1.65755,1.6576,19100000.0
2009-11-27 22:12:00,1.6577,1.6577,1.6576,1.65765,11000000.0
2009-11-27 22:13:00,1.6576,1.6577,1.6576,1.65765,31000000.0
2009-11-27 22:14:00,1.65765,1.65765,1.65755,1.65755,20000000.0
2009-11-27 22:15:00,1.6576,1.6577,1.6576,1.6577,5000000.0
2009-11-27 22:16:00,1.6577,1.6577,1.6575,1.6577,13500000.0
2009-11-27 22:17:00,1.6577,1.6577,1.65755,1.6577,11500000.0
2009-11-27 22:18:00,1.65755,1.6577,1.6575,1.6577,19900000.0
2009-11-27 22:19:00,1.6576,1.65775,1.6574,1.65765,27400000.0
2009-11-27 22:20:00,1.6576,1.65765,1.65755,1.65765,17300000.0
2009-11-27 22:21:00,1.6577,1.65785,1.6577,1.65785,17000000.0
2009-11-27 22:22:00,1.65785,1.65785,1.65775,1.65785,9200000.0
2009-11-27 22:23:00,1.6578,1.658,1.6576,1.6577,21800000.0
2009-11-27 22:24:00,1.6577,1.65775,1.6576,1.65775,20000000.0
2009-11-27 22:25:00,1.65765,1.65775,1.65765,1.65775,9000000.0
2009-11-27 22:26:00,1.65743,1.65743,1.65734,1.6574,50400000.0
2009-11-27 22:27:00,1.65775,1.6579,1.65775,1.6578,7400000.0
2009-11-27 22:28:00,1.6578,1.6579,1.6577,1.6579,17500000.0
2009-11-27 22:29:00,1.65785,1.6579,1.65785,1.6579,10000000.0
2009-11-27 22:30:00,1.65785,1.6579,1.65785,1.6579,8000000.0
2009-11-27 22:31:00,1.65785,1.6579,1.6577,1.65775,14000000.0
2009-11-27 22:32:00,1.6578,1.6578,1.6576,1.6577,13000000.0
2009-11-27 22:33:00,1.65775,1.65775,1.6577,1.65775,5000000.0
2009-11-27 22:34:00,1.6577,1.65775,1.6577,1.6577,6000000.0
2009-11-27 22:35:00,1.65775,1.65775,1.65765,1.65765,7000000.0
2009-11-27 22:36:00,1.6576,1.65765,1.6576,1.65765,2000000.0
2009-11-27 22:37:00,1.65765,1.65765,1.65755,1.65765,8000000.0
2009-11-27 22:38:00,1.65765,1.65765,1.65745,1.6575,13000000.0
2009-11-27 22:39:00,1.65755,1.65755,1.6574,1.65745,14000000.0
2009-11-27 22:40:00,1.65745,1.65765,1.65735,1.65765,33000000.0
2009-11-27 22:41:00,1.6576,1.6576,1.65735,1.65745,33000000.0
2009-11-27 22:42:00,1.65745,1.6578,1.65745,1.65765,26000000.0
2009-11-27 22:43:00,1.6577,1.65775,1.65765,1.6577,21000000.0
2009-11-27 22:44:00,1.65775,1.65795,1.6576,1.6578,44200000.0
2009-11-27 22:45:00,1.6578,1.6578,1.65765,1.65765,27000000.0
2009-11-27 22:46:00,1.65765,1.65765,1.6576,1.6576,6000000.0
2009-11-27 22:47:00,1.6576,1.6576,1.6575,1.65755,13000000.0
2009-11-27 22:48:00,1.6575,1.65755,1.65705,1.65705,24200000.0
2009-11-27 22:49:00,1.65705,1.65715,1.6569,1.65705,32400000.0
2009-11-27 22:50:00,1.657,1.6573,1.65685,1.6571,41500000.0
2009-11-27 22:51:00,1.65715,1.65715,1.65695,1.65695,4000000.0
2009-11-27 22:52:00,1.6569,1.657,1.6569,1.65695,9000000.0
2009-11-27 22:53:00,1.657,1.657,1.6569,1.657,12000000.0
2009-11-27 22:54:00,1.657,1.657,1.6567,1.6568,11600000.0
2009-11-27 22:55:00,1.6568,1.65705,1.6566,1.65685,30000000.0
2009-11-27 22:56:00,1.6569,1.6569,1.6564,1.65665,36800000.0
2009-11-27 22:57:00,1.65665,1.6568,1.6566,1.6566,8000000.0
2009-11-27 22:58:00,1.6566,1.65665,1.65625,1.65635,19000000.0
2009-11-27 22:59:00,1.6563,1.65635,1.65605,1.65615,24000000.0
2009-11-27 23:00:00,1.6561,1.65645,1.656,1.65635,21000000.0
2009-11-27 23:01:00,1.65635,1.65665,1.65625,1.65655,30000000.0
2009-11-27 23:02:00,1.65655,1.65705,1.6565,1.6568,52000000.0
2009-11-27 23:03:00,1.6568,1.6568,1.6567,1.6567,17000000.0
2009-11-27 23:04:00,1.65665,1.65665,1.65655,1.65655,2000000.0
2009-11-27 23:05:00,1.6566,1.6566,1.656,1.6562,32000000.0
2009-11-27 23:06:00,1.65625,1.65635,1.6561,1.65635,22000000.0
2009-11-27 23:07:00,1.6563,1.6565,1.6563,1.6565,13000000.0
2009-11-27 23:08:00,1.65645,1.65675,1.65615,1.65615,33000000.0
2009-11-27 23:09:00,1.65605,1.65615,1.656,1.65615,8000000.0
2009-11-27 23:10:00,1.6561,1.65625,1.6561,1.65625,8000000.0
2009-11-27 23:11:00,1.65615,1.65665,1.65615,1.65665,19000000.0
2009-11-27 23:12:00,1.65675,1.657,1.65625,1.6564,40000000.0
2009-11-27 23:13:00,1.6562,1.65625,1.65615,1.6562,31200000.0
2009-11-27 23:14:00,1.6562,1.65625,1.65575,1.6559,22000000.0
2009-11-27 23:15:00,1.65605,1.65615,1.65605,1.6561,18600000.0
2009-11-27 23:16:00,1.65615,1.65615,1.65575,1.6559,27600000.0
2009-11-27 23:17:00,1.6559,1.65615,1.65565,1.6561,53000000.0
2009-11-27 23:18:00,1.65615,1.65615,1.65605,1.6561,12000000.0
2009-11-27 23:19:00,1.65605,1.65755,1.65605,1.6572,43000000.0
2009-11-27 23:20:00,1.657,1.6572,1.65655,1.65655,17000000.0
2009-11-27 23:21:00,1.6565,1.65675,1.6565,1.65665,22500000.0
2009-11-27 23:22:00,1.65675,1.65675,1.6565,1.65665,20500000.0
2009-11-27 23:23:00,1.6563,1.65655,1.6563,1.65655,27400000.0
2009-11-27 23:24:00,1.65655,1.65655,1.65655,1.65655,14000000.0
2009-11-27 23:25:00,1.65655,1.65655,1.65595,1.65625,29500000.0
2009-11-27 23:26:00,1.6564,1.65665,1.6563,1.6563,25000000.0
2009-11-27 23:27:00,1.6563,1.65635,1.65615,1.6563,31000000.0
2009-11-27 23:28:00,1.6564,1.6568,1.6562,1.65675,55600000.0
2009-11-27 23:29:00,1.6568,1.65685,1.6567,1.6567,19000000.0
2009-11-27 23:30:00,1.65685,1.6573,1.6566,1.6571,44000000.0
2009-11-27 23:31:00,1.657,1.6574,1.6568,1.6568,38200000.0
2009-11-27 23:32:00,1.65685,1.657,1.65665,1.657,17600000.0
2009-11-27 23:33:00,1.6568,1.65685,1.6564,1.65685,11400000.0
2009-11-27 23:34:00,1.65675,1.65695,1.65675,1.65685,17600000.0
2009-11-27 23:35:00,1.65685,1.6569,1.6567,1.6567,6000000.0
2009-11-27 23:36:00,1.6568,1.6569,1.65675,1.6569,8600000.0
2009-11-27 23:37:00,1.6569,1.6569,1.6566,1.6566,28000000.0
2009-11-27 23:38:00,1.6566,1.6569,1.6566,1.65675,23000000.0
2009-11-27 23:39:00,1.65665,1.6568,1.65605,1.65605,6000000.0
2009-11-27 23:40:00,1.65585,1.6559,1.65585,1.65585,7000000.0
2009-11-27 23:41:00,1.65585,1.656,1.6556,1.656,16000000.0
2009-11-27 23:42:00,1.656,1.65605,1.65565,1.65565,19000000.0
2009-11-27 23:43:00,1.6558,1.6563,1.65565,1.6562,39000000.0
2009-11-27 23:44:00,1.65615,1.65715,1.6561,1.6565,29200000.0
2009-11-27 23:45:00,1.6565,1.6569,1.6565,1.6568,28000000.0
2009-11-27 23:46:00,1.65675,1.65685,1.65595,1.65685,22600000.0
2009-11-27 23:47:00,1.65695,1.65695,1.65645,1.6568,18000000.0
2009-11-27 23:48:00,1.6568,1.6581,1.6563,1.657,39000000.0
2009-11-27 23:49:00,1.6571,1.65855,1.65685,1.6582,43800000.0
2009-11-27 23:50:00,1.65815,1.6582,1.65735,1.6577,37000000.0
2009-11-27 23:51:00,1.65765,1.6591,1.65745,1.6591,50500000.0
2009-11-27 23:52:00,1.6592,1.6595,1.65885,1.65885,25000000.0
2009-11-27 23:53:00,1.6588,1.659,1.6578,1.6588,18000000.0
2009-11-27 23:54:00,1.6588,1.659,1.65705,1.65815,30000000.0
2009-11-27 23:55:00,1.65815,1.6587,1.65815,1.6587,25000000.0
2009-11-27 23:56:00,1.65855,1.65855,1.6565,1.6582,50000000.0
2009-11-27 23:57:00,1.6582,1.6584,1.65785,1.6582,35000000.0
2009-11-27 23:58:00,1.65825,1.65885,1.6574,1.6574,39800000.0
2009-11-27 23:59:00,1.65765,1.65955,1.65705,1.6594,59000000.0
2009-11-30 00:00:00,1.65715,1.65745,1.657,1.6574,11000000.0
2009-11-30 00:01:00,1.6573,1.6577,1.6573,1.65755,21000000.0
2009-11-30 00:02:00,1.65775,1.65785,1.65775,1.65785,14000000.0
2009-11-30 00:03:00,1.65785,1.65795,1.65785,1.65785,7000000.0
2009-11-30 00:04:00,1.65785,1.658,1.65785,1.65795,15400000.0
2009-11-30 00:05:00,1.65785,1.6581,1.65785,1.658,22400000.0
2009-11-30 00:06:00,1.65815,1.65825,1.658,1.6581,43400000.0
2009-11-30 00:07:00,1.65825,1.65865,1.65755,1.65865,57100000.0
2009-11-30 00:08:00,1.6587,1.65885,1.6587,1.65875,9800000.0
2009-11-30 00:09:00,1.6588,1.65885,1.65855,1.65875,22400000.0
2009-11-30 00:10:00,1.65885,1.65895,1.6586,1.6586,30800000.0
2009-11-30 00:11:00,1.6586,1.65885,1.6585,1.65865,43200000.0
2009-11-30 00:12:00,1.65845,1.65885,1.65845,1.65885,54300000.0
2009-11-30 00:13:00,1.65885,1.6589,1.65845,1.65845,12400000.0
2009-11-30 00:14:00,1.65875,1.65895,1.65845,1.65895,14200000.0
2009-11-30 00:15:00,1.6585,1.6587,1.6579,1.65795,31400000.0
2009-11-30 00:16:00,1.658,1.6585,1.658,1.6584,19200000.0
2009-11-30 00:17:00,1.65865,1.65875,1.6576,1.6576,15600000.0
2009-11-30 00:18:00,1.6578,1.658,1.65765,1.6578,23200000.0
2009-11-30 00:19:00,1.65785,1.65805,1.65765,1.6578,39000000.0
2009-11-30 00:20:00,1.6578,1.658,1.65725,1.6577,40000000.0
2009-11-30 00:21:00,1.65775,1.65775,1.6576,1.6576,7200000.0
2009-11-30 00:22:00,1.6576,1.65785,1.6576,1.65785,20000000.0
2009-11-30 00:23:00,1.65785,1.65795,1.65775,1.6579,18900000.0
2009-11-30 00:24:00,1.65785,1.658,1.65765,1.65785,17900000.0
2009-11-30 00:25:00,1.6578,1.65785,1.6577,1.6577,12700000.0
2009-11-30 00:26:00,1.65775,1.65815,1.65775,1.65785,25200000.0
2009-11-30 00:27:00,1.6579,1.6583,1.65785,1.6581,28800000.0
2009-11-30 00:28:00,1.6581,1.6581,1.65775,1.658,39600000.0
2009-11-30 00:29:00,1.65805,1.6583,1.658,1.6581,17800000.0
2009-11-30 00:30:00,1.65815,1.65865,1.65795,1.65825,54500000.0
2009-11-30 00:31:00,1.6582,1.65825,1.65815,1.65825,19800000.0
2009-11-30 00:32:00,1.65825,1.6583,1.6578,1.6583,35600000.0
2009-11-30 00:33:00,1.65835,1.65845,1.65835,1.65845,15400000.0
2009-11-30 00:34:00,1.65845,1.65845,1.6581,1.6581,12700000.0
2009-11-30 00:35:00,1.65835,1.6584,1.65835,1.6584,12600000.0
2009-11-30 00:36:00,1.6584,1.6584,1.6583,1.6583,15400000.0
2009-11-30 00:37:00,1.6583,1.6587,1.6583,1.6587,33600000.0
2009-11-30 00:38:00,1.65865,1.65865,1.6581,1.65815,19000000.0
2009-11-30 00:39:00,1.65825,1.65825,1.65815,1.65825,15400000.0
2009-11-30 00:40:00,1.6582,1.6583,1.6581,1.65825,33400000.0
2009-11-30 00:41:00,1.6582,1.6582,1.65805,1.6581,15100000.0
2009-11-30 00:42:00,1.6574,1.6574,1.6574,1.6574,1400000.0
2009-11-30 00:43:00,1.65811,1.65848,1.6581,1.65848,98700000.0
2009-11-30 00:44:00,1.65785,1.6581,1.65785,1.6581,2000000.0
2009-11-30 00:45:00,1.65805,1.65805,1.65805,1.65805,1000000.0
2009-11-30 00:46:00,1.6575,1.6581,1.6575,1.65805,7900000.0
2009-11-30 00:47:00,1.65805,1.6583,1.65805,1.6583,10000000.0
2009-11-30 00:48:00,1.65825,1.6585,1.65805,1.6584,37000000.0
2009-11-30 00:49:00,1.65835,1.65845,1.6582,1.6583,16800000.0
2009-11-30 00:50:00,1.65795,1.65835,1.65795,1.65835,3800000.0
2009-11-30 00:51:00,1.6584,1.65845,1.6584,1.6584,5000000.0
2009-11-30 00:52:00,1.6582,1.65845,1.6582,1.65845,3400000.0
2009-11-30 00:53:00,1.6584,1.6592,1.6584,1.6591,41100000.0
2009-11-30 00:54:00,1.65895,1.65935,1.65895,1.65935,24800000.0
2009-11-30 00:55:00,1.65935,1.65935,1.6587,1.65905,29100000.0
2009-11-30 00:56:00,1.65895,1.65905,1.6589,1.65905,25000000.0
2009-11-30 00:57:00,1.65895,1.65905,1.65895,1.65905,7400000.0
2009-11-30 00:58:00,1.65905,1.65905,1.6587,1.65895,38100000.0
2009-11-30 00:59:00,1.65895,1.659,1.6587,1.65895,38000000.0
2009-11-30 01:00:00,1.659,1.6599,1.65895,1.65935,115800000.0
2009-11-30 01:01:00,1.6595,1.6599,1.65925,1.65945,69600000.0
2009-11-30 01:02:00,1.6594,1.66015,1.6592,1.65945,36800000.0
2009-11-30 01:03:00,1.65945,1.6595,1.6592,1.6592,50500000.0
2009-11-30 01:04:00,1.65925,1.6593,1.6591,1.65925,36500000.0
2009-11-30 01:05:00,1.6592,1.6592,1.65845,1.65885,39500000.0
2009-11-30 01:06:00,1.65895,1.659,1.6588,1.65885,32900000.0
2009-11-30 01:07:00,1.65885,1.65925,1.6588,1.6588,13800000.0
2009-11-30 01:08:00,1.65875,1.65935,1.6587,1.65925,42200000.0
2009-11-30 01:09:00,1.6598,1.65985,1.6589,1.65895,61600000.0
2009-11-30 01:10:00,1.659,1.65945,1.65895,1.659,78400000.0
2009-11-30 01:11:00,1.659,1.6591,1.65855,1.659,96700000.0
2009-11-30 01:12:00,1.6589,1.65895,1.6579,1.6586,105700000.0
2009-11-30 01:13:00,1.6586,1.6587,1.65835,1.65855,55100000.0
2009-11-30 01:14:00,1.65845,1.65855,1.65835,1.6585,44900000.0
2009-11-30 01:15:00,1.65845,1.65875,1.65815,1.65855,63700000.0
2009-11-30 01:16:00,1.65855,1.65875,1.65845,1.65855,92200000.0
2009-11-30 01:17:00,1.65855,1.65895,1.6583,1.6583,47800000.0
2009-11-30 01:18:00,1.65845,1.659,1.6551,1.6558,115700000.0
2009-11-30 01:19:00,1.6558,1.6571,1.65575,1.65695,65200000.0
2009-11-30 01:20:00,1.6569,1.6575,1.6569,1.6572,63200000.0
2009-11-30 01:21:00,1.6572,1.65785,1.65675,1.65785,62600000.0
2009-11-30 01:22:00,1.65785,1.658,1.6575,1.6575,65500000.0
2009-11-30 01:23:00,1.6575,1.6581,1.65745,1.658,104900000.0
2009-11-30 01:24:00,1.658,1.65915,1.6576,1.6591,99500000.0
2009-11-30 01:25:00,1.65905,1.6592,1.65845,1.6591,100800000.0
2009-11-30 01:26:00,1.6591,1.6593,1.6587,1.6588,121900000.0
2009-11-30 01:27:00,1.6588,1.6597,1.65875,1.65895,109600000.0
2009-11-30 01:28:00,1.6588,1.6591,1.6583,1.6591,119800000.0
2009-11-30 01:29:00,1.6593,1.65945,1.65895,1.6592,47600000.0
2009-11-30 01:30:00,1.65915,1.65925,1.65895,1.6591,56700000.0
2009-11-30 01:31:00,1.65905,1.6591,1.659,1.6591,27000000.0
2009-11-30 01:32:00,1.6591,1.6591,1.6587,1.6587,75500000.0
2009-11-30 01:33:00,1.6587,1.6591,1.6587,1.6587,54100000.0
2009-11-30 01:34:00,1.65865,1.65875,1.65835,1.65835,56500000.0
2009-11-30 01:35:00,1.65845,1.65865,1.65835,1.65855,61800000.0
2009-11-30 01:36:00,1.6585,1.6587,1.65845,1.6587,28000000.0
2009-11-30 01:37:00,1.6587,1.6587,1.6581,1.6585,83500000.0
2009-11-30 01:38:00,1.65835,1.6588,1.65835,1.6588,41300000.0
2009-11-30 01:39:00,1.65865,1.6588,1.65825,1.65875,41600000.0
2009-11-30 01:40:00,1.65865,1.65885,1.6586,1.6587,15400000.0
2009-11-30 01:41:00,1.65835,1.65875,1.65835,1.6587,21000000.0
2009-11-30 01:42:00,1.65875,1.6588,1.6582,1.65855,26700000.0
2009-11-30 01:43:00,1.65865,1.65925,1.6581,1.65825,138300000.0
2009-11-30 01:44:00,1.65825,1.65855,1.65805,1.65855,65700000.0
2009-11-30 01:45:00,1.6585,1.6588,1.65825,1.6583,63100000.0
2009-11-30 01:46:00,1.6582,1.65865,1.6582,1.6584,21000000.0
2009-11-30 01:47:00,1.6584,1.65845,1.65835,1.65845,29400000.0
2009-11-30 01:48:00,1.6585,1.6585,1.65815,1.65825,16200000.0
2009-11-30 01:49:00,1.6583,1.6586,1.6583,1.65845,29400000.0
2009-11-30 01:50:00,1.65865,1.65865,1.65815,1.6584,25400000.0
2009-11-30 01:51:00,1.65835,1.65845,1.6583,1.65845,4200000.0
2009-11-30 01:52:00,1.65855,1.65865,1.65835,1.65835,28800000.0
2009-11-30 01:53:00,1.6584,1.65855,1.6582,1.6585,32400000.0
2009-11-30 01:54:00,1.6585,1.65885,1.65845,1.65865,40400000.0
2009-11-30 01:55:00,1.65855,1.65885,1.65855,1.6586,24800000.0
2009-11-30 01:56:00,1.65855,1.6589,1.65855,1.65885,21000000.0
2009-11-30 01:57:00,1.6589,1.659,1.6588,1.659,11200000.0
2009-11-30 01:58:00,1.65895,1.65945,1.6589,1.6592,35000000.0
2009-11-30 01:59:00,1.659,1.65915,1.6587,1.65895,50800000.0
2009-11-30 02:00:00,1.6591,1.6591,1.6575,1.658,98400000.0
2009-11-30 02:01:00,1.65795,1.65815,1.6573,1.65745,94100000.0
2009-11-30 02:02:00,1.65735,1.65795,1.6573,1.6579,155300000.0
2009-11-30 02:03:00,1.65785,1.65885,1.65785,1.65885,126700000.0
2009-11-30 02:04:00,1.65885,1.65885,1.65885,1.65885,38000000.0
2009-11-30 02:05:00,1.65885,1.65885,1.65885,1.65885,49800000.0
2009-11-30 02:06:00,1.65885,1.65905,1.65885,1.65895,104800000.0
2009-11-30 02:07:00,1.65895,1.659,1.65885,1.65885,59200000.0
2009-11-30 02:08:00,1.65885,1.6589,1.6587,1.6588,42600000.0
2009-11-30 02:09:00,1.6588,1.65895,1.65865,1.65895,49200000.0
2009-11-30 02:10:00,1.6589,1.6594,1.65875,1.6593,139800000.0
2009-11-30 02:11:00,1.65935,1.65935,1.6591,1.6591,14500000.0
2009-11-30 02:12:00,1.6592,1.65925,1.6591,1.65915,24500000.0
2009-11-30 02:13:00,1.6594,1.6595,1.6591,1.6591,43200000.0
2009-11-30 02:14:00,1.6591,1.6591,1.65885,1.6589,31700000.0
2009-11-30 02:15:00,1.65885,1.65915,1.65885,1.65915,27100000.0
2009-11-30 02:16:00,1.6591,1.6591,1.65835,1.6588,107300000.0
2009-11-30 02:17:00,1.6588,1.6588,1.65835,1.6586,42600000.0
2009-11-30 02:18:00,1.6587,1.65915,1.65855,1.65915,42100000.0
2009-11-30 02:19:00,1.65915,1.6608,1.65915,1.66055,207000000.0
2009-11-30 02:20:00,1.6606,1.661,1.6603,1.66095,108400000.0
2009-11-30 02:21:00,1.6609,1.66135,1.6609,1.6611,86800000.0
2009-11-30 02:22:00,1.66115,1.66125,1.66105,1.6612,36900000.0
2009-11-30 02:23:00,1.66125,1.6615,1.66105,1.66105,71700000.0
2009-11-30 02:24:00,1.661,1.66125,1.66085,1.6609,58700000.0
2009-11-30 02:25:00,1.66095,1.661,1.6607,1.6609,27700000.0
2009-11-30 02:26:00,1.66075,1.661,1.6606,1.6608,79100000.0
2009-11-30 02:27:00,1.6608,1.66105,1.66075,1.66105,29300000.0
2009-11-30 02:28:00,1.66105,1.66105,1.6606,1.66065,16800000.0
2009-11-30 02:29:00,1.6606,1.6607,1.66055,1.6607,21000000.0
2009-11-30 02:30:00,1.66065,1.6608,1.6603,1.6603,55200000.0
2009-11-30 02:31:00,1.6603,1.66055,1.6603,1.66045,47100000.0
2009-11-30 02:32:00,1.66045,1.66065,1.66015,1.66065,36400000.0
2009-11-30 02:33:00,1.6607,1.66075,1.66055,1.66075,33000000.0
2009-11-30 02:34:00,1.66075,1.6612,1.66075,1.66095,32300000.0
2009-11-30 02:35:00,1.66085,1.6621,1.66075,1.66195,124500000.0
2009-11-30 02:36:00,1.66195,1.66195,1.66125,1.6613,71500000.0
2009-11-30 02:37:00,1.66125,1.6613,1.6608,1.6608,46000000.0
2009-11-30 02:38:00,1.6608,1.66115,1.6608,1.66105,22500000.0
2009-11-30 02:39:00,1.66115,1.66115,1.66105,1.6611,16300000.0
2009-11-30 02:40:00,1.66095,1.66145,1.66075,1.6614,52100000.0
2009-11-30 02:41:00,1.66135,1.6614,1.6612,1.66125,41600000.0
2009-11-30 02:42:00,1.66125,1.66165,1.66125,1.66135,49100000.0
2009-11-30 02:43:00,1.66125,1.66125,1.66085,1.6609,44900000.0
2009-11-30 02:44:00,1.661,1.66105,1.66075,1.66085,17800000.0
2009-11-30 02:45:00,1.6609,1.66105,1.6606,1.66085,140700000.0
2009-11-30 02:46:00,1.66085,1.66125,1.6607,1.66105,140400000.0
2009-11-30 02:47:00,1.66105,1.66115,1.6608,1.66085,25200000.0
2009-11-30 02:48:00,1.66085,1.6609,1.66025,1.66035,24400000.0
2009-11-30 02:49:00,1.66035,1.66075,1.66035,1.66075,98000000.0
2009-11-30 02:50:00,1.66095,1.66095,1.6605,1.66055,52500000.0
2009-11-30 02:51:00,1.6605,1.66065,1.6604,1.66045,41900000.0
2009-11-30 02:52:00,1.66045,1.6607,1.6603,1.66055,92300000.0
2009-11-30 02:53:00,1.6606,1.66065,1.6599,1.66005,113000000.0
2009-11-30 02:54:00,1.66005,1.6607,1.6597,1.66065,114900000.0
2009-11-30 02:55:00,1.6607,1.66105,1.6605,1.66085,96900000.0
2009-11-30 02:56:00,1.66085,1.66095,1.6608,1.6609,83700000.0
2009-11-30 02:57:00,1.661,1.661,1.6607,1.6607,73800000.0
2009-11-30 02:58:00,1.6607,1.66105,1.6605,1.66105,82200000.0
2009-11-30 02:59:00,1.66105,1.6617,1.661,1.6617,86400000.0
2009-11-30 03:00:00,1.6617,1.6617,1.66065,1.66085,101000000.0
2009-11-30 03:01:00,1.6609,1.6614,1.6605,1.6614,114900000.0
2009-11-30 03:02:00,1.6614,1.66155,1.6605,1.66075,152800000.0
2009-11-30 03:03:00,1.6607,1.66105,1.66055,1.66085,89800000.0
2009-11-30 03:04:00,1.66085,1.66105,1.6605,1.66085,117400000.0
2009-11-30 03:05:00,1.66085,1.66105,1.6596,1.6596,151500000.0
2009-11-30 03:06:00,1.65955,1.66,1.65945,1.6599,173100000.0
2009-11-30 03:07:00,1.65985,1.65995,1.65965,1.65965,111300000.0
2009-11-30 03:08:00,1.65965,1.6598,1.65925,1.65935,117600000.0
2009-11-30 03:09:00,1.65945,1.65955,1.6593,1.6594,88100000.0
2009-11-30 03:10:00,1.6594,1.65955,1.6594,1.65955,42400000.0
2009-11-30 03:11:00,1.65955,1.6596,1.6593,1.65945,68900000.0
2009-11-30 03:12:00,1.65945,1.65965,1.65935,1.6594,88900000.0
2009-11-30 03:13:00,1.65935,1.6594,1.65905,1.6591,81500000.0
2009-11-30 03:14:00,1.65905,1.65905,1.65835,1.6584,94600000.0
2009-11-30 03:15:00,1.65845,1.65885,1.6582,1.65885,155500000.0
2009-11-30 03:16:00,1.65895,1.65895,1.6585,1.65885,45600000.0
2009-11-30 03:17:00,1.6591,1.6596,1.6591,1.65925,125400000.0
2009-11-30 03:18:00,1.6592,1.65935,1.6586,1.659,163800000.0
2009-11-30 03:19:00,1.65895,1.6591,1.65865,1.6591,111200000.0
2009-11-30 03:20:00,1.6591,1.65925,1.65885,1.65895,109400000.0
2009-11-30 03:21:00,1.6589,1.6595,1.6587,1.65935,138800000.0
2009-11-30 03:22:00,1.6594,1.6596,1.659,1.65905,135200000.0
2009-11-30 03:23:00,1.65915,1.65935,1.65875,1.65895,167800000.0
2009-11-30 03:24:00,1.659,1.6591,1.65865,1.65895,163400000.0
2009-11-30 03:25:00,1.65895,1.65915,1.65875,1.65915,99800000.0
2009-11-30 03:26:00,1.6592,1.65935,1.659,1.65915,117800000.0
2009-11-30 03:27:00,1.65915,1.65935,1.65905,1.65935,84400000.0
2009-11-30 03:28:00,1.65925,1.65955,1.65895,1.65915,98600000.0
2009-11-30 03:29:00,1.65915,1.65915,1.65875,1.65895,110400000.0
2009-11-30 03:30:00,1.65895,1.65925,1.65775,1.65815,227800000.0
2009-11-30 03:31:00,1.65825,1.6584,1.65805,1.65805,136800000.0
2009-11-30 03:32:00,1.6581,1.65855,1.65805,1.65855,126000000.0
2009-11-30 03:33:00,1.65865,1.65865,1.65815,1.65835,126800000.0
2009-11-30 03:34:00,1.65835,1.6589,1.65835,1.6586,125400000.0
2009-11-30 03:35:00,1.65855,1.6589,1.65845,1.6589,101100000.0
2009-11-30 03:36:00,1.65885,1.6591,1.6588,1.6591,119700000.0
2009-11-30 03:37:00,1.6591,1.65915,1.65885,1.65915,154500000.0
2009-11-30 03:38:00,1.65915,1.66,1.65905,1.6598,119100000.0
2009-11-30 03:39:00,1.65985,1.66005,1.65935,1.65935,111600000.0
2009-11-30 03:40:00,1.65935,1.6606,1.65925,1.66035,136000000.0
2009-11-30 03:41:00,1.66025,1.66035,1.65965,1.6603,89000000.0
2009-11-30 03:42:00,1.66015,1.6602,1.65935,1.6596,111300000.0
2009-11-30 03:43:00,1.65965,1.66045,1.65965,1.66005,136200000.0
2009-11-30 03:44:00,1.66015,1.6604,1.6599,1.6602,100200000.0
2009-11-30 03:45:00,1.6601,1.6604,1.65995,1.6603,81000000.0
2009-11-30 03:46:00,1.66025,1.6603,1.66005,1.66015,89600000.0
2009-11-30 03:47:00,1.66015,1.66035,1.65985,1.65995,105800000.0
2009-11-30 03:48:00,1.65995,1.66005,1.6597,1.6597,124400000.0
2009-11-30 03:49:00,1.65975,1.66025,1.6597,1.6602,77900000.0
2009-11-30 03:50:00,1.66015,1.6604,1.65985,1.6603,116800000.0
2009-11-30 03:51:00,1.66025,1.661,1.66005,1.661,158100000.0
2009-11-30 03:52:00,1.6608,1.66115,1.6604,1.66105,122100000.0
2009-11-30 03:53:00,1.66105,1.66115,1.66095,1.661,75600000.0
2009-11-30 03:54:00,1.6611,1.66135,1.66095,1.6612,136300000.0
2009-11-30 03:55:00,1.6612,1.66135,1.66085,1.66135,139600000.0
2009-11-30 03:56:00,1.66125,1.6613,1.6611,1.66115,144600000.0
2009-11-30 03:57:00,1.66115,1.6612,1.66085,1.6609,58600000.0
2009-11-30 03:58:00,1.66085,1.6609,1.6607,1.66075,75100000.0
2009-11-30 03:59:00,1.66075,1.6609,1.6607,1.6608,53900000.0
2009-11-30 04:00:00,1.66085,1.66095,1.66075,1.66085,111200000.0
2009-11-30 04:01:00,1.66085,1.661,1.66085,1.66085,85500000.0
2009-11-30 04:02:00,1.66085,1.66095,1.66065,1.6608,97000000.0
2009-11-30 04:03:00,1.66075,1.66095,1.66065,1.6609,107200000.0
2009-11-30 04:04:00,1.66085,1.66125,1.66085,1.6611,96100000.0
2009-11-30 04:05:00,1.66105,1.6613,1.66085,1.6612,115400000.0
2009-11-30 04:06:00,1.6612,1.66125,1.66095,1.6611,112400000.0
2009-11-30 04:07:00,1.66105,1.66125,1.66095,1.66105,54000000.0
2009-11-30 04:08:00,1.66105,1.6612,1.66045,1.6607,173700000.0
2009-11-30 04:09:00,1.6607,1.661,1.66065,1.66065,90400000.0
2009-11-30 04:10:00,1.66075,1.6609,1.66065,1.6607,94100000.0
2009-11-30 04:11:00,1.66065,1.66075,1.66055,1.6606,67600000.0
2009-11-30 04:12:00,1.6606,1.66065,1.66005,1.66065,125400000.0
2009-11-30 04:13:00,1.66065,1.6607,1.66025,1.66055,132200000.0
2009-11-30 04:14:00,1.66055,1.66115,1.66045,1.6608,137400000.0
2009-11-30 04:15:00,1.66085,1.6617,1.66065,1.66125,134500000.0
2009-11-30 04:16:00,1.66125,1.66165,1.66115,1.6616,56000000.0
2009-11-30 04:17:00,1.6616,1.66215,1.66145,1.6619,148900000.0
2009-11-30 04:18:00,1.6619,1.6619,1.66155,1.6616,46200000.0
2009-11-30 04:19:00,1.66155,1.6618,1.66155,1.66175,41700000.0
2009-11-30 04:20:00,1.66175,1.66175,1.66155,1.66175,36600000.0
2009-11-30 04:21:00,1.66175,1.66185,1.6615,1.66155,93900000.0
2009-11-30 04:22:00,1.66155,1.66165,1.66145,1.66155,75700000.0
2009-11-30 04:23:00,1.66145,1.66155,1.66135,1.66145,43700000.0
2009-11-30 04:24:00,1.66145,1.6616,1.66145,1.6615,74700000.0
2009-11-30 04:25:00,1.6615,1.6619,1.66145,1.66175,91900000.0
2009-11-30 04:26:00,1.6618,1.6618,1.6616,1.6617,48700000.0
2009-11-30 04:27:00,1.6617,1.6619,1.6617,1.66185,124400000.0
2009-11-30 04:28:00,1.66185,1.6622,1.66175,1.66215,116600000.0
2009-11-30 04:29:00,1.66215,1.66215,1.66195,1.66215,32200000.0
2009-11-30 04:30:00,1.66215,1.66225,1.6621,1.6622,30600000.0
2009-11-30 04:31:00,1.6622,1.6622,1.662,1.66205,31500000.0
2009-11-30 04:32:00,1.66215,1.6623,1.6619,1.66195,59300000.0
2009-11-30 04:33:00,1.66205,1.6621,1.66175,1.66175,44000000.0
2009-11-30 04:34:00,1.66175,1.6619,1.6615,1.6616,98900000.0
2009-11-30 04:35:00,1.66155,1.66155,1.6614,1.6615,32500000.0
2009-11-30 04:36:00,1.6615,1.6617,1.6614,1.6614,28300000.0
2009-11-30 04:37:00,1.66145,1.66155,1.6612,1.6612,51000000.0
2009-11-30 04:38:00,1.6612,1.66125,1.66095,1.6612,127500000.0
2009-11-30 04:39:00,1.66115,1.6614,1.66105,1.66115,102500000.0
2009-11-30 04:40:00,1.66105,1.66145,1.66105,1.66145,89900000.0
2009-11-30 04:41:00,1.6615,1.66165,1.6612,1.6612,68800000.0
2009-11-30 04:42:00,1.66125,1.66125,1.6609,1.66095,75600000.0
2009-11-30 04:43:00,1.66095,1.66125,1.66095,1.66125,46000000.0
2009-11-30 04:44:00,1.6612,1.66125,1.6609,1.6609,43800000.0
2009-11-30 04:45:00,1.661,1.66115,1.661,1.6611,18600000.0
2009-11-30 04:46:00,1.661,1.66105,1.661,1.66105,63000000.0
2009-11-30 04:47:00,1.66105,1.66105,1.66095,1.661,21600000.0
2009-11-30 04:48:00,1.66095,1.661,1.66075,1.66085,79200000.0
2009-11-30 04:49:00,1.6608,1.66085,1.6607,1.66085,32700000.0
2009-11-30 04:50:00,1.66085,1.661,1.6608,1.6608,25500000.0
2009-11-30 04:51:00,1.6608,1.6611,1.6608,1.66105,80900000.0
2009-11-30 04:52:00,1.66095,1.66105,1.66075,1.6609,30800000.0
2009-11-30 04:53:00,1.6609,1.66105,1.66085,1.66105,26000000.0
2009-11-30 04:54:00,1.66105,1.66115,1.66105,1.66115,21800000.0
2009-11-30 04:55:00,1.66125,1.66125,1.66125,1.66125,1000000.0
2009-11-30 04:56:00,1.66125,1.66135,1.66115,1.66125,33600000.0
2009-11-30 04:57:00,1.66125,1.66125,1.66115,1.66115,6000000.0
2009-11-30 04:58:00,1.66115,1.66135,1.66105,1.66135,19000000.0
2009-11-30 04:59:00,1.66125,1.66125,1.6609,1.6609,60400000.0
2009-11-30 05:00:00,1.66095,1.661,1.6608,1.66085,51300000.0
2009-11-30 05:01:00,1.6609,1.66105,1.66065,1.6607,49700000.0
2009-11-30 05:02:00,1.6607,1.6611,1.6606,1.6611,59000000.0
2009-11-30 05:03:00,1.66105,1.66105,1.6607,1.661,75100000.0
2009-11-30 05:04:00,1.66095,1.6614,1.66075,1.6611,111700000.0
2009-11-30 05:05:00,1.6611,1.6613,1.66095,1.6613,72600000.0
2009-11-30 05:06:00,1.66125,1.6616,1.66115,1.66125,87700000.0
2009-11-30 05:07:00,1.6612,1.66155,1.66115,1.66115,46200000.0
2009-11-30 05:08:00,1.66115,1.6613,1.66095,1.66115,60800000.0
2009-11-30 05:09:00,1.66115,1.6614,1.6611,1.66135,50400000.0
2009-11-30 05:10:00,1.6614,1.6616,1.66135,1.6614,25200000.0
2009-11-30 05:11:00,1.6614,1.6614,1.66135,1.66135,9800000.0
2009-11-30 05:12:00,1.66145,1.66145,1.661,1.6611,59200000.0
2009-11-30 05:13:00,1.6611,1.66145,1.66105,1.66145,56000000.0
2009-11-30 05:14:00,1.6614,1.66155,1.6612,1.66155,45700000.0
2009-11-30 05:15:00,1.66145,1.6616,1.661,1.661,49600000.0
2009-11-30 05:16:00,1.661,1.661,1.66045,1.6609,62300000.0
2009-11-30 05:17:00,1.6609,1.6612,1.6607,1.6609,68500000.0
2009-11-30 05:18:00,1.66095,1.66145,1.6609,1.66145,77100000.0
2009-11-30 05:19:00,1.66145,1.662,1.66145,1.66175,45200000.0
2009-11-30 05:20:00,1.6617,1.6617,1.6616,1.66165,23400000.0
2009-11-30 05:21:00,1.66165,1.6618,1.6616,1.6617,40300000.0
2009-11-30 05:22:00,1.6616,1.6617,1.66155,1.6616,17200000.0
2009-11-30 05:23:00,1.66155,1.66155,1.66125,1.6613,37500000.0
2009-11-30 05:24:00,1.66125,1.66125,1.6605,1.66065,116800000.0
2009-11-30 05:25:00,1.66065,1.6608,1.6604,1.66055,70000000.0
2009-11-30 05:26:00,1.6605,1.6609,1.6605,1.6609,59700000.0
2009-11-30 05:27:00,1.6609,1.6609,1.66045,1.66045,29100000.0
2009-11-30 05:28:00,1.6605,1.66055,1.66005,1.66005,43500000.0
2009-11-30 05:29:00,1.66015,1.66015,1.66,1.66015,19000000.0
2009-11-30 05:30:00,1.6602,1.6604,1.6601,1.6604,89600000.0
2009-11-30 05:31:00,1.6604,1.6606,1.66035,1.66045,52400000.0
2009-11-30 05:32:00,1.66045,1.66065,1.66035,1.66065,57000000.0
2009-11-30 05:33:00,1.66065,1.66065,1.66035,1.66045,49500000.0
2009-11-30 05:34:00,1.6604,1.66045,1.6604,1.66045,8000000.0
2009-11-30 05:35:00,1.66045,1.6609,1.6604,1.66075,54300000.0
2009-11-30 05:36:00,1.66075,1.66075,1.6607,1.6607,23200000.0
2009-11-30 05:37:00,1.66065,1.6609,1.66065,1.6609,21400000.0
2009-11-30 05:38:00,1.66085,1.66105,1.66085,1.66095,31600000.0
2009-11-30 05:39:00,1.66095,1.6612,1.6609,1.6612,62400000.0
2009-11-30 05:40:00,1.6612,1.66155,1.66085,1.6609,50200000.0
2009-11-30 05:41:00,1.66075,1.6611,1.66075,1.6611,30500000.0
2009-11-30 05:42:00,1.66105,1.66105,1.661,1.661,19700000.0
2009-11-30 05:43:00,1.661,1.661,1.66065,1.66065,41100000.0
2009-11-30 05:44:00,1.66065,1.66075,1.66065,1.66075,60000000.0
2009-11-30 05:45:00,1.6607,1.6609,1.6607,1.66085,30200000.0
2009-11-30 05:46:00,1.6609,1.6609,1.6609,1.6609,2800000.0
2009-11-30 05:47:00,1.66085,1.66085,1.66065,1.66065,14400000.0
2009-11-30 05:48:00,1.66065,1.66065,1.66055,1.6606,75500000.0
2009-11-30 05:49:00,1.66065,1.66065,1.66065,1.66065,12800000.0
2009-11-30 05:50:00,1.66065,1.66065,1.66055,1.66065,27200000.0
2009-11-30 05:51:00,1.66065,1.66065,1.66015,1.66035,79600000.0
2009-11-30 05:52:00,1.66035,1.6604,1.6603,1.6604,28500000.0
2009-11-30 05:53:00,1.6604,1.6605,1.66035,1.66045,50000000.0
2009-11-30 05:54:00,1.66045,1.66065,1.6604,1.66065,51300000.0
2009-11-30 05:55:00,1.66065,1.66075,1.66035,1.6604,25100000.0
2009-11-30 05:56:00,1.6604,1.6604,1.6604,1.6604,1400000.0
2009-11-30 05:57:00,1.6604,1.66055,1.6603,1.66055,41200000.0
2009-11-30 05:58:00,1.66055,1.66055,1.66045,1.66055,28100000.0
2009-11-30 05:59:00,1.66055,1.66055,1.66035,1.66055,66500000.0
2009-11-30 06:00:00,1.6606,1.6606,1.66055,1.6606,19200000.0
2009-11-30 06:01:00,1.6606,1.6606,1.66015,1.66015,34400000.0
2009-11-30 06:02:00,1.6601,1.66015,1.66005,1.66005,76200000.0
2009-11-30 06:03:00,1.66005,1.66055,1.66005,1.66045,84800000.0
2009-11-30 06:04:00,1.6605,1.66075,1.6605,1.6606,23300000.0
2009-11-30 06:05:00,1.6606,1.6606,1.65985,1.66005,138900000.0
2009-11-30 06:06:00,1.66,1.66035,1.6598,1.66,111200000.0
2009-11-30 06:07:00,1.66015,1.6603,1.66,1.6602,75500000.0
2009-11-30 06:08:00,1.66025,1.6604,1.6601,1.6602,55800000.0
2009-11-30 06:09:00,1.6602,1.66035,1.65985,1.65985,110600000.0
2009-11-30 06:10:00,1.65985,1.6602,1.6594,1.6596,98300000.0
2009-11-30 06:11:00,1.6596,1.66,1.6596,1.66,73800000.0
2009-11-30 06:12:00,1.66,1.66025,1.66,1.66,27100000.0
2009-11-30 06:13:00,1.66,1.66,1.6595,1.65955,55800000.0
2009-11-30 06:14:00,1.65965,1.65985,1.6596,1.6598,38400000.0
2009-11-30 06:15:00,1.65975,1.66005,1.65975,1.6599,39300000.0
2009-11-30 06:16:00,1.65995,1.66005,1.65995,1.66005,10600000.0
2009-11-30 06:17:00,1.65973,1.6599,1.65966,1.6598,340400000.0
2009-11-30 06:18:00,1.66005,1.6603,1.65995,1.6603,60400000.0
2009-11-30 06:19:00,1.6603,1.6603,1.6601,1.66025,28800000.0
2009-11-30 06:20:00,1.66025,1.66025,1.6601,1.6601,68200000.0
2009-11-30 06:21:00,1.6601,1.66015,1.65975,1.65975,151000000.0
2009-11-30 06:22:00,1.65975,1.65975,1.6596,1.6597,69300000.0
2009-11-30 06:23:00,1.6597,1.6599,1.6595,1.6595,86600000.0
2009-11-30 06:24:00,1.6595,1.6596,1.6594,1.6594,57600000.0
2009-11-30 06:25:00,1.6595,1.65965,1.65935,1.65955,67200000.0
2009-11-30 06:26:00,1.6596,1.65975,1.65945,1.65975,71600000.0
2009-11-30 06:27:00,1.65975,1.65975,1.65955,1.6596,35700000.0
2009-11-30 06:28:00,1.6596,1.65965,1.65935,1.65935,79800000.0
2009-11-30 06:29:00,1.6594,1.6594,1.659,1.659,49200000.0
2009-11-30 06:30:00,1.65895,1.6591,1.65875,1.6588,53900000.0
2009-11-30 06:31:00,1.65885,1.65925,1.6588,1.65885,62600000.0
2009-11-30 06:32:00,1.6588,1.65885,1.65815,1.65835,91800000.0
2009-11-30 06:33:00,1.65835,1.65845,1.6578,1.6584,134600000.0
2009-11-30 06:34:00,1.6584,1.6585,1.6583,1.6583,26400000.0
2009-11-30 06:35:00,1.65835,1.6586,1.65835,1.65855,82100000.0
2009-11-30 06:36:00,1.6585,1.65855,1.6583,1.6584,76800000.0
2009-11-30 06:37:00,1.65835,1.65845,1.65805,1.65805,105900000.0
2009-11-30 06:38:00,1.65805,1.6581,1.6579,1.658,45700000.0
2009-11-30 06:39:00,1.6581,1.65815,1.65795,1.65805,42200000.0
2009-11-30 06:40:00,1.6581,1.65835,1.658,1.65835,77200000.0
2009-11-30 06:41:00,1.6583,1.6586,1.6583,1.6586,107900000.0
2009-11-30 06:42:00,1.65855,1.65855,1.65835,1.6584,70900000.0
2009-11-30 06:43:00,1.65835,1.65865,1.65835,1.65855,74600000.0
2009-11-30 06:44:00,1.65855,1.6587,1.6585,1.65855,128200000.0
2009-11-30 06:45:00,1.65845,1.6587,1.65845,1.6587,46300000.0
2009-11-30 06:46:00,1.6586,1.6589,1.65855,1.6589,39900000.0
2009-11-30 06:47:00,1.65885,1.65885,1.65865,1.6587,75600000.0
2009-11-30 06:48:00,1.6587,1.659,1.65855,1.65885,87100000.0
2009-11-30 06:49:00,1.65885,1.65885,1.65875,1.6588,45700000.0
2009-11-30 06:50:00,1.6588,1.65905,1.6588,1.659,68700000.0
2009-11-30 06:51:00,1.659,1.65905,1.65895,1.65905,22600000.0
2009-11-30 06:52:00,1.65915,1.65955,1.65905,1.65955,84400000.0
2009-11-30 06:53:00,1.65955,1.65955,1.65935,1.65935,27600000.0
2009-11-30 06:54:00,1.65935,1.6594,1.6592,1.6592,42200000.0
2009-11-30 06:55:00,1.6592,1.65925,1.659,1.65915,50900000.0
2009-11-30 06:56:00,1.6591,1.6592,1.65905,1.6591,17700000.0
2009-11-30 06:57:00,1.65915,1.65935,1.6588,1.65925,65400000.0
2009-11-30 06:58:00,1.65915,1.65915,1.6589,1.6589,23600000.0
2009-11-30 06:59:00,1.65895,1.65905,1.6588,1.659,43500000.0
2009-11-30 07:00:00,1.65905,1.6592,1.65895,1.6592,77300000.0
2009-11-30 07:01:00,1.6592,1.65935,1.65875,1.6591,112400000.0
2009-11-30 07:02:00,1.6591,1.6592,1.65875,1.6592,94000000.0
2009-11-30 07:03:00,1.6592,1.6592,1.65835,1.659,80800000.0
2009-11-30 07:04:00,1.65895,1.65935,1.65845,1.65845,74300000.0
2009-11-30 07:05:00,1.65845,1.6588,1.65815,1.6588,48000000.0
2009-11-30 07:06:00,1.6589,1.6594,1.6589,1.6593,118600000.0
2009-11-30 07:07:00,1.6593,1.6595,1.65865,1.6588,108400000.0
2009-11-30 07:08:00,1.65885,1.6601,1.65885,1.66005,191400000.0
2009-11-30 07:09:00,1.66,1.66035,1.65925,1.6593,191400000.0
2009-11-30 07:10:00,1.6592,1.65945,1.65865,1.65935,146500000.0
2009-11-30 07:11:00,1.6593,1.65935,1.65865,1.65885,122200000.0
2009-11-30 07:12:00,1.6589,1.6594,1.65865,1.65885,175700000.0
2009-11-30 07:13:00,1.6589,1.65915,1.6585,1.6585,76200000.0
2009-11-30 07:14:00,1.6585,1.65895,1.65805,1.65885,143100000.0
2009-11-30 07:15:00,1.6589,1.6589,1.6575,1.6575,62900000.0
2009-11-30 07:16:00,1.65755,1.65815,1.65755,1.65795,105100000.0
2009-11-30 07:17:00,1.65775,1.658,1.65695,1.65735,111000000.0
2009-11-30 07:18:00,1.65735,1.65735,1.6568,1.657,61400000.0
2009-11-30 07:19:00,1.65695,1.6582,1.65695,1.6581,128700000.0
2009-11-30 07:20:00,1.6581,1.65895,1.6578,1.6579,144500000.0
2009-11-30 07:21:00,1.6579,1.65835,1.65775,1.65835,79500000.0
2009-11-30 07:22:00,1.65835,1.65835,1.6571,1.6572,126800000.0
2009-11-30 07:23:00,1.6572,1.6579,1.6572,1.65785,133300000.0
2009-11-30 07:24:00,1.65785,1.6579,1.6566,1.65705,125100000.0
2009-11-30 07:25:00,1.65715,1.6582,1.6569,1.6582,174600000.0
2009-11-30 07:26:00,1.6582,1.6582,1.65745,1.65745,102400000.0
2009-11-30 07:27:00,1.6576,1.658,1.65755,1.65775,82500000.0
2009-11-30 07:28:00,1.65775,1.65775,1.6571,1.6571,48200000.0
2009-11-30 07:29:00,1.65705,1.6577,1.65695,1.6572,129900000.0
2009-11-30 07:30:00,1.65735,1.6576,1.65715,1.65725,92100000.0
2009-11-30 07:31:00,1.6572,1.6574,1.65695,1.6571,79300000.0
2009-11-30 07:32:00,1.6571,1.65745,1.657,1.657,79200000.0
2009-11-30 07:33:00,1.6571,1.6573,1.6569,1.6569,111200000.0
2009-11-30 07:34:00,1.65705,1.65715,1.65675,1.65675,88400000.0
2009-11-30 07:35:00,1.65675,1.6574,1.65675,1.6568,94300000.0
2009-11-30 07:36:00,1.6568,1.6569,1.65665,1.6567,55700000.0
2009-11-30 07:37:00,1.6567,1.65715,1.6567,1.65695,69100000.0
2009-11-30 07:38:00,1.65695,1.657,1.6566,1.657,93700000.0
2009-11-30 07:39:00,1.65705,1.6578,1.65705,1.6578,61700000.0
2009-11-30 07:40:00,1.6578,1.6578,1.65695,1.6574,91600000.0
2009-11-30 07:41:00,1.6575,1.6578,1.6573,1.65735,137200000.0
2009-11-30 07:42:00,1.65735,1.65845,1.65735,1.65835,98800000.0
2009-11-30 07:43:00,1.6585,1.6586,1.65805,1.65805,113100000.0
2009-11-30 07:44:00,1.65805,1.6583,1.65805,1.6583,131400000.0
2009-11-30 07:45:00,1.6583,1.6583,1.65755,1.65775,159600000.0
2009-11-30 07:46:00,1.6578,1.65805,1.65745,1.65765,75200000.0
2009-11-30 07:47:00,1.65775,1.65805,1.6577,1.6579,82900000.0
2009-11-30 07:48:00,1.65775,1.6584,1.6576,1.6584,171200000.0
2009-11-30 07:49:00,1.65835,1.6584,1.65765,1.65765,128900000.0
2009-11-30 07:50:00,1.65765,1.65805,1.6575,1.65795,163500000.0
2009-11-30 07:51:00,1.6578,1.65815,1.6574,1.65785,137400000.0
2009-11-30 07:52:00,1.65785,1.65785,1.6575,1.65765,66000000.0
2009-11-30 07:53:00,1.65765,1.65775,1.6568,1.6568,94700000.0
2009-11-30 07:54:00,1.65695,1.65695,1.65645,1.6569,62100000.0
2009-11-30 07:55:00,1.6568,1.65685,1.6565,1.65665,53200000.0
2009-11-30 07:56:00,1.6566,1.6569,1.6565,1.6566,77900000.0
2009-11-30 07:57:00,1.6566,1.65665,1.65645,1.6565,24000000.0
2009-11-30 07:58:00,1.6565,1.65745,1.6563,1.6563,126400000.0
2009-11-30 07:59:00,1.6564,1.65655,1.656,1.6562,79400000.0
2009-11-30 08:00:00,1.65625,1.6564,1.65595,1.65595,98900000.0
2009-11-30 08:01:00,1.65595,1.65645,1.65545,1.6564,116200000.0
2009-11-30 08:02:00,1.65645,1.6567,1.6559,1.6559,118300000.0
2009-11-30 08:03:00,1.6559,1.6563,1.65555,1.65625,139000000.0
2009-11-30 08:04:00,1.65625,1.65635,1.65595,1.65635,55200000.0
2009-11-30 08:05:00,1.6564,1.6564,1.6559,1.6562,100100000.0
2009-11-30 08:06:00,1.65615,1.6569,1.656,1.6566,90300000.0
2009-11-30 08:07:00,1.65655,1.6576,1.65655,1.6576,108100000.0
2009-11-30 08:08:00,1.65765,1.65765,1.65735,1.6575,67000000.0
2009-11-30 08:09:00,1.6575,1.65765,1.6572,1.6573,57000000.0
2009-11-30 08:10:00,1.6573,1.65755,1.6572,1.65745,55500000.0
2009-11-30 08:11:00,1.6574,1.65755,1.65735,1.65735,106800000.0
2009-11-30 08:12:00,1.65735,1.65745,1.65725,1.65725,50000000.0
2009-11-30 08:13:00,1.6573,1.6574,1.65715,1.65735,98700000.0
2009-11-30 08:14:00,1.65735,1.65775,1.65735,1.65745,91900000.0
2009-11-30 08:15:00,1.65745,1.6575,1.65735,1.65735,46200000.0
2009-11-30 08:16:00,1.65735,1.65745,1.65725,1.65725,31800000.0
2009-11-30 08:17:00,1.6572,1.65745,1.65695,1.65705,105200000.0
2009-11-30 08:18:00,1.65715,1.65715,1.65705,1.65705,68800000.0
2009-11-30 08:19:00,1.65705,1.65705,1.65695,1.657,53800000.0
2009-11-30 08:20:00,1.65705,1.65735,1.65695,1.65735,130800000.0
2009-11-30 08:21:00,1.65735,1.65745,1.6569,1.65695,54800000.0
2009-11-30 08:22:00,1.65695,1.657,1.6569,1.657,7000000.0
2009-11-30 08:23:00,1.65695,1.65695,1.6565,1.65655,30400000.0
2009-11-30 08:24:00,1.6565,1.65665,1.65595,1.656,163900000.0
2009-11-30 08:25:00,1.656,1.656,1.6558,1.6558,60100000.0
2009-11-30 08:26:00,1.6558,1.65605,1.6557,1.6559,47400000.0
2009-11-30 08:27:00,1.6559,1.6559,1.6556,1.6558,36500000.0
2009-11-30 08:28:00,1.65585,1.65585,1.65545,1.6556,37000000.0
2009-11-30 08:29:00,1.6556,1.65585,1.65515,1.6557,64400000.0
2009-11-30 08:30:00,1.6558,1.6559,1.65565,1.65585,39000000.0
2009-11-30 08:31:00,1.65585,1.6562,1.65575,1.6562,57300000.0
2009-11-30 08:32:00,1.65615,1.65615,1.65585,1.6561,38000000.0
2009-11-30 08:33:00,1.6561,1.65625,1.656,1.65615,29000000.0
2009-11-30 08:34:00,1.65615,1.6564,1.65615,1.6563,40400000.0
2009-11-30 08:35:00,1.65635,1.6566,1.6563,1.6566,96800000.0
2009-11-30 08:36:00,1.65665,1.65685,1.65645,1.65655,67600000.0
2009-11-30 08:37:00,1.65665,1.65695,1.65655,1.65695,43100000.0
2009-11-30 08:38:00,1.65705,1.65715,1.65685,1.6571,57600000.0
2009-11-30 08:39:00,1.65715,1.6572,1.6569,1.657,19300000.0
2009-11-30 08:40:00,1.65695,1.65725,1.65685,1.6571,102600000.0
2009-11-30 08:41:00,1.65715,1.65745,1.65705,1.65705,69800000.0
2009-11-30 08:42:00,1.65705,1.6571,1.65695,1.65695,94700000.0
2009-11-30 08:43:00,1.65695,1.65695,1.65685,1.65685,36300000.0
2009-11-30 08:44:00,1.65685,1.65695,1.65665,1.6567,62800000.0
2009-11-30 08:45:00,1.65665,1.65675,1.65635,1.6567,165700000.0
2009-11-30 08:46:00,1.65675,1.65695,1.65665,1.65665,80500000.0
2009-11-30 08:47:00,1.65665,1.65675,1.65655,1.65665,114000000.0
2009-11-30 08:48:00,1.65665,1.65725,1.6566,1.6572,69500000.0
2009-11-30 08:49:00,1.6572,1.65735,1.6566,1.65695,89800000.0
2009-11-30 08:50:00,1.65695,1.65705,1.6568,1.65685,66900000.0
2009-11-30 08:51:00,1.6569,1.657,1.65665,1.65665,56600000.0
2009-11-30 08:52:00,1.6567,1.6572,1.6565,1.6569,81700000.0
2009-11-30 08:53:00,1.6569,1.657,1.65665,1.65675,58200000.0
2009-11-30 08:54:00,1.65675,1.6571,1.65665,1.65695,107000000.0
2009-11-30 08:55:00,1.657,1.65715,1.6568,1.65685,108400000.0
2009-11-30 08:56:00,1.6568,1.6571,1.65675,1.6571,85000000.0
2009-11-30 08:57:00,1.65705,1.6571,1.65655,1.65655,75700000.0
2009-11-30 08:58:00,1.65655,1.65655,1.65535,1.6557,121600000.0
2009-11-30 08:59:00,1.6557,1.656,1.6557,1.656,93000000.0
2009-11-30 09:00:00,1.656,1.6562,1.6558,1.6559,78800000.0
2009-11-30 09:01:00,1.65595,1.65725,1.6559,1.6569,151600000.0
2009-11-30 09:02:00,1.6568,1.65705,1.65675,1.657,50800000.0
2009-11-30 09:03:00,1.657,1.65715,1.65685,1.657,93000000.0
2009-11-30 09:04:00,1.657,1.6571,1.6566,1.6571,80700000.0
2009-11-30 09:05:00,1.65715,1.6572,1.65655,1.6569,102900000.0
2009-11-30 09:06:00,1.6569,1.65855,1.6569,1.6585,176300000.0
2009-11-30 09:07:00,1.6585,1.65865,1.65835,1.6586,109100000.0
2009-11-30 09:08:00,1.6586,1.6587,1.6582,1.65865,61700000.0
2009-11-30 09:09:00,1.6587,1.6588,1.65855,1.6587,65900000.0
2009-11-30 09:10:00,1.65865,1.6588,1.6586,1.6586,83400000.0
2009-11-30 09:11:00,1.6586,1.6587,1.6584,1.6584,57300000.0
2009-11-30 09:12:00,1.6584,1.6589,1.6584,1.6588,60000000.0
2009-11-30 09:13:00,1.6588,1.65925,1.65865,1.6592,94300000.0
2009-11-30 09:14:00,1.65925,1.65925,1.65895,1.65895,85100000.0
2009-11-30 09:15:00,1.659,1.65905,1.6585,1.6589,96200000.0
2009-11-30 09:16:00,1.65885,1.65895,1.65855,1.6587,110200000.0
2009-11-30 09:17:00,1.6587,1.659,1.6585,1.65865,79000000.0
2009-11-30 09:18:00,1.6586,1.65895,1.6581,1.65815,142800000.0
2009-11-30 09:19:00,1.65825,1.6584,1.6572,1.65745,159100000.0
2009-11-30 09:20:00,1.65755,1.65825,1.65755,1.6582,177400000.0
2009-11-30 09:21:00,1.6582,1.6583,1.6577,1.6577,124000000.0
2009-11-30 09:22:00,1.6577,1.65775,1.65725,1.65725,109600000.0
2009-11-30 09:23:00,1.65725,1.65755,1.65665,1.65705,142300000.0
2009-11-30 09:24:00,1.65705,1.6576,1.65695,1.6576,113500000.0
2009-11-30 09:25:00,1.6576,1.6578,1.6571,1.65725,138200000.0
2009-11-30 09:26:00,1.65725,1.6578,1.65725,1.65775,70400000.0
2009-11-30 09:27:00,1.65775,1.65825,1.6577,1.65825,152100000.0
2009-11-30 09:28:00,1.65825,1.65835,1.6581,1.65825,94500000.0
2009-11-30 09:29:00,1.65825,1.65825,1.65765,1.65765,64600000.0
2009-11-30 09:30:00,1.65765,1.6579,1.65755,1.6578,104400000.0
2009-11-30 09:31:00,1.6578,1.6579,1.65745,1.65745,53000000.0
2009-11-30 09:32:00,1.6575,1.65795,1.6575,1.6578,122100000.0
2009-11-30 09:33:00,1.6578,1.65785,1.6575,1.6575,64900000.0
2009-11-30 09:34:00,1.6574,1.6576,1.65705,1.65715,77600000.0
2009-11-30 09:35:00,1.65715,1.65755,1.6571,1.6574,99400000.0
2009-11-30 09:36:00,1.65725,1.6574,1.65705,1.65715,96300000.0
2009-11-30 09:37:00,1.65715,1.6575,1.65715,1.65745,77900000.0
2009-11-30 09:38:00,1.6575,1.6577,1.6573,1.6575,64500000.0
2009-11-30 09:39:00,1.6575,1.65755,1.6573,1.65735,77400000.0
2009-11-30 09:40:00,1.6574,1.6579,1.6574,1.6577,204100000.0
2009-11-30 09:41:00,1.65765,1.65795,1.6576,1.65785,203000000.0
2009-11-30 09:42:00,1.65785,1.65795,1.65775,1.65775,56900000.0
2009-11-30 09:43:00,1.65775,1.658,1.65755,1.65755,91100000.0
2009-11-30 09:44:00,1.65755,1.65775,1.65745,1.65755,86600000.0
2009-11-30 09:45:00,1.6576,1.65765,1.657,1.657,125300000.0
2009-11-30 09:46:00,1.657,1.657,1.65595,1.65595,146600000.0
2009-11-30 09:47:00,1.65585,1.65605,1.65515,1.65515,155100000.0
2009-11-30 09:48:00,1.65505,1.6551,1.654,1.6543,239200000.0
2009-11-30 09:49:00,1.6543,1.6544,1.6539,1.6541,150000000.0
2009-11-30 09:50:00,1.6541,1.6544,1.65395,1.65405,186800000.0
2009-11-30 09:51:00,1.65415,1.65425,1.65385,1.6541,133500000.0
2009-11-30 09:52:00,1.654,1.6543,1.6539,1.65395,177100000.0
2009-11-30 09:53:00,1.6539,1.6539,1.653,1.6531,249200000.0
2009-11-30 09:54:00,1.6531,1.6532,1.65275,1.65295,213800000.0
2009-11-30 09:55:00,1.65295,1.65365,1.65295,1.6535,131500000.0
2009-11-30 09:56:00,1.6535,1.65365,1.6533,1.6535,114300000.0
2009-11-30 09:57:00,1.65345,1.6536,1.65325,1.65355,206100000.0
2009-11-30 09:58:00,1.65355,1.65395,1.65345,1.6538,209000000.0
2009-11-30 09:59:00,1.6538,1.65395,1.65365,1.6538,146200000.0
2009-11-30 10:00:00,1.6538,1.65395,1.65295,1.6531,192900000.0
2009-11-30 10:01:00,1.65305,1.6533,1.65275,1.6529,170100000.0
2009-11-30 10:02:00,1.6529,1.6532,1.6527,1.65275,235100000.0
2009-11-30 10:03:00,1.65275,1.6533,1.6527,1.65305,190800000.0
2009-11-30 10:04:00,1.65305,1.65305,1.65225,1.65245,145500000.0
2009-11-30 10:05:00,1.65245,1.6525,1.65215,1.6522,169900000.0
2009-11-30 10:06:00,1.65215,1.6523,1.6509,1.65105,179700000.0
2009-11-30 10:07:00,1.65105,1.65105,1.65035,1.65045,291300000.0
2009-11-30 10:08:00,1.6505,1.65075,1.6503,1.65055,259400000.0
2009-11-30 10:09:00,1.65055,1.65055,1.6492,1.64985,353600000.0
2009-11-30 10:10:00,1.64995,1.6504,1.6496,1.6501,293500000.0
2009-11-30 10:11:00,1.6501,1.6505,1.64995,1.65035,199400000.0
2009-11-30 10:12:00,1.6504,1.6504,1.6496,1.64965,248600000.0
2009-11-30 10:13:00,1.64965,1.6501,1.6493,1.64995,291700000.0
2009-11-30 10:14:00,1.64995,1.65005,1.64915,1.64925,284200000.0
2009-11-30 10:15:00,1.6494,1.6495,1.64915,1.6492,249600000.0
2009-11-30 10:16:00,1.64915,1.64945,1.6487,1.64935,228600000.0
2009-11-30 10:17:00,1.64935,1.65015,1.64935,1.64995,239500000.0
2009-11-30 10:18:00,1.65005,1.65015,1.6493,1.6495,212400000.0
2009-11-30 10:19:00,1.6495,1.6497,1.64905,1.64925,162500000.0
2009-11-30 10:20:00,1.6492,1.6494,1.6484,1.6491,290200000.0
2009-11-30 10:21:00,1.6491,1.6499,1.64895,1.64965,199500000.0
2009-11-30 10:22:00,1.6496,1.65,1.64945,1.6497,171600000.0
2009-11-30 10:23:00,1.6497,1.65055,1.6494,1.6505,277600000.0
2009-11-30 10:24:00,1.6505,1.65085,1.6504,1.65085,154800000.0
2009-11-30 10:25:00,1.6508,1.65095,1.6503,1.6509,192700000.0
2009-11-30 10:26:00,1.65105,1.6513,1.65085,1.6509,111600000.0
2009-11-30 10:27:00,1.6508,1.651,1.65025,1.65055,214300000.0
2009-11-30 10:28:00,1.6506,1.65125,1.65055,1.65115,266800000.0
2009-11-30 10:29:00,1.6512,1.65125,1.6507,1.65095,264900000.0
2009-11-30 10:30:00,1.65095,1.6518,1.65065,1.6517,315900000.0
2009-11-30 10:31:00,1.65165,1.6521,1.65145,1.652,345200000.0
2009-11-30 10:32:00,1.652,1.65205,1.6518,1.65195,368400000.0
2009-11-30 10:33:00,1.65185,1.6523,1.65185,1.652,356700000.0
2009-11-30 10:34:00,1.652,1.65205,1.65145,1.652,281300000.0
2009-11-30 10:35:00,1.65205,1.6522,1.65185,1.65185,302300000.0
2009-11-30 10:36:00,1.65185,1.6525,1.65185,1.6525,227000000.0
2009-11-30 10:37:00,1.6525,1.65255,1.65195,1.6523,324700000.0
2009-11-30 10:38:00,1.6523,1.6525,1.6522,1.65225,126200000.0
2009-11-30 10:39:00,1.65225,1.6532,1.65205,1.6532,356700000.0
2009-11-30 10:40:00,1.6532,1.6532,1.6527,1.6528,457400000.0
2009-11-30 10:41:00,1.6528,1.653,1.65255,1.653,260600000.0
2009-11-30 10:42:00,1.653,1.65325,1.6529,1.65315,452400000.0
2009-11-30 10:43:00,1.65315,1.65365,1.653,1.65335,415600000.0
2009-11-30 10:44:00,1.65335,1.654,1.6533,1.65355,321500000.0
2009-11-30 10:45:00,1.65355,1.65415,1.65355,1.6541,288900000.0
2009-11-30 10:46:00,1.65415,1.65415,1.6532,1.6534,289700000.0
2009-11-30 10:47:00,1.6534,1.65355,1.65315,1.6535,277300000.0
2009-11-30 10:48:00,1.6535,1.65375,1.65335,1.65365,212200000.0
2009-11-30 10:49:00,1.65365,1.6541,1.6536,1.6541,217700000.0
2009-11-30 10:50:00,1.6541,1.6543,1.6538,1.6542,385300000.0
2009-11-30 10:51:00,1.6542,1.6542,1.6536,1.65385,440600000.0
2009-11-30 10:52:00,1.65385,1.6542,1.65375,1.6542,140600000.0
2009-11-30 10:53:00,1.6542,1.6543,1.65405,1.65415,215200000.0
2009-11-30 10:54:00,1.65415,1.65435,1.65395,1.65435,193500000.0
2009-11-30 10:55:00,1.65425,1.65445,1.6538,1.6538,377900000.0
2009-11-30 10:56:00,1.65385,1.65395,1.6534,1.65365,296400000.0
2009-11-30 10:57:00,1.65365,1.65385,1.65365,1.65375,146100000.0
2009-11-30 10:58:00,1.65375,1.65385,1.6533,1.6533,296900000.0
2009-11-30 10:59:00,1.6532,1.6538,1.6531,1.6538,276300000.0
2009-11-30 11:00:00,1.6538,1.65395,1.6531,1.65315,339700000.0
2009-11-30 11:01:00,1.6531,1.6531,1.65265,1.65275,200200000.0
2009-11-30 11:02:00,1.65265,1.65285,1.65255,1.6528,307400000.0
2009-11-30 11:03:00,1.65275,1.65285,1.6525,1.65255,265400000.0
2009-11-30 11:04:00,1.65255,1.6534,1.65255,1.65305,381100000.0
2009-11-30 11:05:00,1.65305,1.6532,1.6529,1.6532,128400000.0
2009-11-30 11:06:00,1.6532,1.65325,1.65275,1.65305,130200000.0
2009-11-30 11:07:00,1.65305,1.65385,1.65305,1.6538,133400000.0
2009-11-30 11:08:00,1.65375,1.65385,1.65325,1.65345,233400000.0
2009-11-30 11:09:00,1.6534,1.6537,1.6532,1.6537,189700000.0
2009-11-30 11:10:00,1.65365,1.6548,1.65365,1.65465,176100000.0
2009-11-30 11:11:00,1.65465,1.65465,1.6542,1.6542,189100000.0
2009-11-30 11:12:00,1.6542,1.65505,1.65405,1.65505,203000000.0
2009-11-30 11:13:00,1.65505,1.65505,1.65435,1.65445,198800000.0
2009-11-30 11:14:00,1.65445,1.65455,1.6543,1.6543,122800000.0
2009-11-30 11:15:00,1.6543,1.65435,1.65375,1.6539,187200000.0
2009-11-30 11:16:00,1.6539,1.65415,1.6538,1.654,156400000.0
2009-11-30 11:17:00,1.654,1.65415,1.65385,1.65405,228600000.0
2009-11-30 11:18:00,1.65405,1.6543,1.654,1.6541,141200000.0
2009-11-30 11:19:00,1.65405,1.65425,1.65395,1.65425,135100000.0
2009-11-30 11:20:00,1.6543,1.65455,1.6543,1.65435,128600000.0
2009-11-30 11:21:00,1.6544,1.6547,1.65435,1.6546,92500000.0
2009-11-30 11:22:00,1.6546,1.65475,1.6545,1.65455,76400000.0
2009-11-30 11:23:00,1.65455,1.65475,1.65445,1.65465,64900000.0
2009-11-30 11:24:00,1.65465,1.65515,1.6544,1.65515,65300000.0
2009-11-30 11:25:00,1.65515,1.6556,1.65485,1.65545,143800000.0
2009-11-30 11:26:00,1.65545,1.6557,1.6554,1.6556,87600000.0
2009-11-30 11:27:00,1.65565,1.65565,1.65505,1.6552,91500000.0
2009-11-30 11:28:00,1.65525,1.6556,1.6548,1.65505,199300000.0
2009-11-30 11:29:00,1.65515,1.65545,1.65505,1.6553,128600000.0
2009-11-30 11:30:00,1.6553,1.65535,1.6537,1.65405,233600000.0
2009-11-30 11:31:00,1.65405,1.65405,1.65355,1.65355,255000000.0
2009-11-30 11:32:00,1.65355,1.65395,1.6531,1.65375,281600000.0
2009-11-30 11:33:00,1.65375,1.65505,1.65375,1.6544,380300000.0
2009-11-30 11:34:00,1.65445,1.6547,1.6541,1.65435,260000000.0
2009-11-30 11:35:00,1.65435,1.65495,1.65435,1.65475,246700000.0
2009-11-30 11:36:00,1.65475,1.65565,1.65475,1.65555,153200000.0
2009-11-30 11:37:00,1.6555,1.65585,1.65525,1.6554,269100000.0
2009-11-30 11:38:00,1.6554,1.65605,1.65535,1.6559,217900000.0
2009-11-30 11:39:00,1.65595,1.65595,1.6554,1.65545,173700000.0
2009-11-30 11:40:00,1.65555,1.65615,1.6551,1.656,338600000.0
2009-11-30 11:41:00,1.65595,1.65645,1.65595,1.6564,290200000.0
2009-11-30 11:42:00,1.6564,1.65655,1.6562,1.6564,340200000.0
2009-11-30 11:43:00,1.6564,1.6568,1.6562,1.6564,509400000.0
2009-11-30 11:44:00,1.6564,1.6576,1.65615,1.6573,300200000.0
2009-11-30 11:45:00,1.65725,1.6577,1.65725,1.65735,372500000.0
2009-11-30 11:46:00,1.65745,1.65805,1.65725,1.65795,368600000.0
2009-11-30 11:47:00,1.6579,1.6582,1.6578,1.65795,175000000.0
2009-11-30 11:48:00,1.65795,1.658,1.6573,1.6573,136100000.0
2009-11-30 11:49:00,1.6572,1.65735,1.6571,1.65725,113000000.0
2009-11-30 11:50:00,1.65715,1.6574,1.65665,1.6569,218300000.0
2009-11-30 11:51:00,1.65685,1.65705,1.65655,1.6566,183700000.0
2009-11-30 11:52:00,1.65665,1.65705,1.6566,1.657,110700000.0
2009-11-30 11:53:00,1.65705,1.6573,1.65695,1.65695,94500000.0
2009-11-30 11:54:00,1.657,1.65705,1.6562,1.6564,175800000.0
2009-11-30 11:55:00,1.65635,1.6567,1.6562,1.6563,260400000.0
2009-11-30 11:56:00,1.6563,1.6574,1.65625,1.6572,128500000.0
2009-11-30 11:57:00,1.6572,1.65725,1.6566,1.6568,203900000.0
2009-11-30 11:58:00,1.6567,1.6572,1.6567,1.6572,147900000.0
2009-11-30 11:59:00,1.65715,1.6573,1.6569,1.65695,235000000.0
2009-11-30 12:00:00,1.65695,1.65725,1.65685,1.657,149300000.0
2009-11-30 12:01:00,1.65705,1.65725,1.6565,1.6567,190800000.0
2009-11-30 12:02:00,1.6567,1.6571,1.65645,1.6569,143500000.0
2009-11-30 12:03:00,1.6569,1.65755,1.6569,1.65745,189800000.0
2009-11-30 12:04:00,1.65745,1.65765,1.65735,1.6575,209400000.0
2009-11-30 12:05:00,1.6575,1.6576,1.6573,1.6576,214900000.0
2009-11-30 12:06:00,1.65755,1.65775,1.65745,1.65745,126400000.0
2009-11-30 12:07:00,1.65745,1.65755,1.65735,1.6575,46100000.0
2009-11-30 12:08:00,1.65745,1.6576,1.65725,1.6573,120500000.0
2009-11-30 12:09:00,1.65735,1.6578,1.6573,1.65735,105200000.0
2009-11-30 12:10:00,1.65735,1.65745,1.65705,1.65705,217400000.0
2009-11-30 12:11:00,1.6571,1.6574,1.6569,1.65725,162100000.0
2009-11-30 12:12:00,1.6573,1.6578,1.65715,1.65775,196800000.0
2009-11-30 12:13:00,1.65775,1.6579,1.6576,1.6579,130100000.0
2009-11-30 12:14:00,1.65785,1.6579,1.65735,1.6576,118400000.0
2009-11-30 12:15:00,1.6576,1.658,1.6575,1.65795,154500000.0
2009-11-30 12:16:00,1.6579,1.6579,1.65765,1.65775,143900000.0
2009-11-30 12:17:00,1.65775,1.6579,1.6575,1.65765,193900000.0
2009-11-30 12:18:00,1.65765,1.6581,1.6576,1.65805,173100000.0
2009-11-30 12:19:00,1.6581,1.65815,1.6576,1.65785,237600000.0
2009-11-30 12:20:00,1.6579,1.6582,1.65785,1.6579,147700000.0
2009-11-30 12:21:00,1.65785,1.65785,1.6573,1.65755,138800000.0
2009-11-30 12:22:00,1.65755,1.6576,1.6573,1.65735,89000000.0
2009-11-30 12:23:00,1.6574,1.65745,1.65725,1.6574,109800000.0
2009-11-30 12:24:00,1.65735,1.65735,1.65695,1.65695,120700000.0
2009-11-30 12:25:00,1.65695,1.6572,1.65685,1.65685,52000000.0
2009-11-30 12:26:00,1.65685,1.65705,1.6567,1.6568,148000000.0
2009-11-30 12:27:00,1.6568,1.65705,1.65665,1.65685,158600000.0
2009-11-30 12:28:00,1.6569,1.657,1.65675,1.6569,148300000.0
2009-11-30 12:29:00,1.65685,1.65735,1.6568,1.65735,145100000.0
2009-11-30 12:30:00,1.65725,1.6574,1.65715,1.65725,174000000.0
2009-11-30 12:31:00,1.6573,1.65775,1.65725,1.6575,183300000.0
2009-11-30 12:32:00,1.65755,1.6576,1.65735,1.6574,100200000.0
2009-11-30 12:33:00,1.657,1.6572,1.65685,1.6569,113200000.0
2009-11-30 12:34:00,1.65675,1.65685,1.6565,1.6565,211300000.0
2009-11-30 12:35:00,1.6565,1.65665,1.6563,1.6566,153500000.0
2009-11-30 12:36:00,1.6566,1.65665,1.6562,1.65625,155400000.0
2009-11-30 12:37:00,1.6563,1.65635,1.6552,1.6553,189800000.0
2009-11-30 12:38:00,1.6553,1.6554,1.6551,1.6554,129500000.0
2009-11-30 12:39:00,1.65535,1.656,1.65535,1.65595,193800000.0
2009-11-30 12:40:00,1.65605,1.65605,1.65525,1.6554,152100000.0
2009-11-30 12:41:00,1.65545,1.6556,1.6551,1.6552,181500000.0
2009-11-30 12:42:00,1.65525,1.6553,1.6544,1.65445,217300000.0
2009-11-30 12:43:00,1.6545,1.6548,1.65445,1.6547,197500000.0
2009-11-30 12:44:00,1.65465,1.6548,1.6537,1.654,171800000.0
2009-11-30 12:45:00,1.65385,1.65425,1.6537,1.654,231700000.0
2009-11-30 12:46:00,1.654,1.6541,1.65385,1.654,149100000.0
2009-11-30 12:47:00,1.654,1.65405,1.65375,1.6538,176700000.0
2009-11-30 12:48:00,1.65375,1.6541,1.65355,1.65365,173100000.0
2009-11-30 12:49:00,1.65365,1.654,1.65365,1.6539,154800000.0
2009-11-30 12:50:00,1.6539,1.65435,1.6539,1.65425,158100000.0
2009-11-30 12:51:00,1.6542,1.65425,1.654,1.6541,154600000.0
2009-11-30 12:52:00,1.6541,1.65435,1.65405,1.65405,207600000.0
2009-11-30 12:53:00,1.65405,1.6543,1.65365,1.6537,185100000.0
2009-11-30 12:54:00,1.6538,1.65405,1.65345,1.65345,137100000.0
2009-11-30 12:55:00,1.65345,1.65395,1.65335,1.65345,237400000.0
2009-11-30 12:56:00,1.65345,1.6538,1.65315,1.65315,183000000.0
2009-11-30 12:57:00,1.6531,1.65365,1.653,1.65335,141700000.0
2009-11-30 12:58:00,1.65335,1.65355,1.6533,1.6534,99800000.0
2009-11-30 12:59:00,1.65335,1.65365,1.65335,1.6536,96700000.0
2009-11-30 13:00:00,1.65355,1.65375,1.65345,1.6535,114100000.0
2009-11-30 13:01:00,1.65355,1.6537,1.6533,1.6534,100900000.0
2009-11-30 13:02:00,1.65335,1.6536,1.65335,1.6535,148400000.0
2009-11-30 13:03:00,1.65345,1.6536,1.65335,1.6534,114300000.0
2009-11-30 13:04:00,1.65325,1.65345,1.653,1.653,90200000.0
2009-11-30 13:05:00,1.653,1.653,1.6526,1.6526,180900000.0
2009-11-30 13:06:00,1.65265,1.6529,1.65255,1.6528,91300000.0
2009-11-30 13:07:00,1.6528,1.6528,1.6526,1.6528,77800000.0
2009-11-30 13:08:00,1.6528,1.6529,1.65195,1.6529,207600000.0
2009-11-30 13:09:00,1.65275,1.6531,1.65205,1.6528,268100000.0
2009-11-30 13:10:00,1.65285,1.65335,1.6521,1.6521,253000000.0
2009-11-30 13:11:00,1.65205,1.65215,1.6513,1.65175,208700000.0
2009-11-30 13:12:00,1.65175,1.65225,1.65145,1.65225,259900000.0
2009-11-30 13:13:00,1.65225,1.65245,1.6518,1.65215,326500000.0
2009-11-30 13:14:00,1.652,1.6522,1.65155,1.6516,360200000.0
2009-11-30 13:15:00,1.6516,1.65175,1.65095,1.65135,281300000.0
2009-11-30 13:16:00,1.65135,1.6521,1.6513,1.65195,221400000.0
2009-11-30 13:17:00,1.65195,1.65195,1.65055,1.6506,174500000.0
2009-11-30 13:18:00,1.65055,1.6509,1.6504,1.6507,146500000.0
2009-11-30 13:19:00,1.65045,1.651,1.65005,1.65095,255800000.0
2009-11-30 13:20:00,1.65095,1.65115,1.65065,1.65095,184800000.0
2009-11-30 13:21:00,1.65105,1.65105,1.65065,1.651,320100000.0
2009-11-30 13:22:00,1.651,1.6511,1.65075,1.65085,215600000.0
2009-11-30 13:23:00,1.65085,1.6509,1.65015,1.6503,205600000.0
2009-11-30 13:24:00,1.6503,1.65045,1.6502,1.6504,131100000.0
2009-11-30 13:25:00,1.6504,1.65045,1.64925,1.6494,118600000.0
2009-11-30 13:26:00,1.64945,1.6498,1.64875,1.64905,287800000.0
2009-11-30 13:27:00,1.649,1.64915,1.64865,1.6489,208600000.0
2009-11-30 13:28:00,1.6489,1.64975,1.64885,1.64955,196800000.0
2009-11-30 13:29:00,1.6495,1.65005,1.6494,1.65,292600000.0
2009-11-30 13:30:00,1.6501,1.65015,1.64985,1.64985,134200000.0
2009-11-30 13:31:00,1.64995,1.6503,1.64985,1.65005,298800000.0
2009-11-30 13:32:00,1.65005,1.65065,1.6499,1.65055,187800000.0
2009-11-30 13:33:00,1.65055,1.651,1.65045,1.651,199700000.0
2009-11-30 13:34:00,1.651,1.651,1.65065,1.65075,93800000.0
2009-11-30 13:35:00,1.65075,1.65105,1.65075,1.6508,152400000.0
2009-11-30 13:36:00,1.6508,1.65085,1.6504,1.6506,263600000.0
2009-11-30 13:37:00,1.6506,1.65085,1.65055,1.65075,198500000.0
2009-11-30 13:38:00,1.65075,1.65075,1.6505,1.65055,103700000.0
2009-11-30 13:39:00,1.65055,1.65065,1.65035,1.65055,246500000.0
2009-11-30 13:40:00,1.6505,1.65125,1.6503,1.651,160900000.0
2009-11-30 13:41:00,1.65105,1.65125,1.65065,1.6507,183800000.0
2009-11-30 13:42:00,1.6508,1.6512,1.65055,1.65095,179600000.0
2009-11-30 13:43:00,1.6509,1.65135,1.6509,1.6513,54300000.0
2009-11-30 13:44:00,1.6513,1.6514,1.6512,1.6513,172700000.0
2009-11-30 13:45:00,1.6513,1.65135,1.65095,1.651,130600000.0
2009-11-30 13:46:00,1.651,1.651,1.6508,1.6508,87400000.0
2009-11-30 13:47:00,1.6508,1.6509,1.65055,1.65065,171100000.0
2009-11-30 13:48:00,1.65065,1.651,1.65045,1.6508,159600000.0
2009-11-30 13:49:00,1.6508,1.65095,1.6506,1.6509,233000000.0
2009-11-30 13:50:00,1.6509,1.6515,1.6509,1.6514,480600000.0
2009-11-30 13:51:00,1.65145,1.65155,1.65115,1.65125,343500000.0
2009-11-30 13:52:00,1.65125,1.6515,1.65125,1.65135,334400000.0
2009-11-30 13:53:00,1.65135,1.6516,1.65115,1.65135,396000000.0
2009-11-30 13:54:00,1.65125,1.6515,1.6512,1.65125,243400000.0
2009-11-30 13:55:00,1.65125,1.6513,1.65095,1.65095,258500000.0
2009-11-30 13:56:00,1.65095,1.6513,1.65095,1.6512,144600000.0
2009-11-30 13:57:00,1.65115,1.65135,1.651,1.6511,154200000.0
2009-11-30 13:58:00,1.65105,1.65125,1.651,1.6511,54500000.0
2009-11-30 13:59:00,1.6511,1.6514,1.6511,1.6512,81300000.0
2009-11-30 14:00:00,1.6512,1.6517,1.6512,1.65165,145400000.0
2009-11-30 14:01:00,1.6517,1.65195,1.6516,1.6518,149300000.0
2009-11-30 14:02:00,1.6518,1.652,1.65175,1.6519,97900000.0
2009-11-30 14:03:00,1.6519,1.65195,1.6517,1.65175,47000000.0
2009-11-30 14:04:00,1.65175,1.65195,1.65175,1.6518,134600000.0
2009-11-30 14:05:00,1.6518,1.6519,1.65175,1.65185,89500000.0
2009-11-30 14:06:00,1.6518,1.65185,1.65175,1.65185,31500000.0
2009-11-30 14:07:00,1.65175,1.6519,1.65175,1.6519,87100000.0
2009-11-30 14:08:00,1.6519,1.65255,1.6518,1.65255,129500000.0
2009-11-30 14:09:00,1.65255,1.6531,1.65255,1.65285,192000000.0
2009-11-30 14:10:00,1.6529,1.6534,1.6529,1.6529,257800000.0
2009-11-30 14:11:00,1.6529,1.65295,1.65275,1.6529,117900000.0
2009-11-30 14:12:00,1.6529,1.6532,1.6528,1.6531,174700000.0
2009-11-30 14:13:00,1.6531,1.65315,1.6526,1.65265,311700000.0
2009-11-30 14:14:00,1.65265,1.6529,1.65255,1.65285,261800000.0
2009-11-30 14:15:00,1.65285,1.6531,1.65275,1.65295,129100000.0
2009-11-30 14:16:00,1.6529,1.65315,1.65285,1.6529,183500000.0
2009-11-30 14:17:00,1.6529,1.6534,1.6529,1.65325,271100000.0
2009-11-30 14:18:00,1.6533,1.65335,1.653,1.65325,131800000.0
2009-11-30 14:19:00,1.65325,1.65425,1.65315,1.65415,143300000.0
2009-11-30 14:20:00,1.65415,1.65425,1.6539,1.65415,155800000.0
2009-11-30 14:21:00,1.6541,1.6543,1.65405,1.65425,126100000.0
2009-11-30 14:22:00,1.65425,1.65435,1.6541,1.65415,135400000.0
2009-11-30 14:23:00,1.65425,1.65445,1.65405,1.65445,109100000.0
2009-11-30 14:24:00,1.6544,1.65445,1.65405,1.65415,206800000.0
2009-11-30 14:25:00,1.65415,1.6544,1.6541,1.65435,168400000.0
2009-11-30 14:26:00,1.6543,1.65495,1.6543,1.6549,106400000.0
2009-11-30 14:27:00,1.6549,1.65505,1.65465,1.65475,129700000.0
2009-11-30 14:28:00,1.65475,1.655,1.65465,1.65485,250400000.0
2009-11-30 14:29:00,1.65485,1.6551,1.65465,1.65505,191200000.0
2009-11-30 14:30:00,1.65505,1.65565,1.655,1.65535,286300000.0
2009-11-30 14:31:00,1.65535,1.65535,1.6544,1.65455,274100000.0
2009-11-30 14:32:00,1.65455,1.65485,1.6545,1.6548,168200000.0
2009-11-30 14:33:00,1.6548,1.6548,1.6546,1.65465,91400000.0
2009-11-30 14:34:00,1.65465,1.65475,1.65435,1.65455,201800000.0
2009-11-30 14:35:00,1.65455,1.6547,1.6541,1.65425,197100000.0
2009-11-30 14:36:00,1.65425,1.6545,1.6542,1.6545,224100000.0
2009-11-30 14:37:00,1.6545,1.6545,1.654,1.6544,226500000.0
2009-11-30 14:38:00,1.6544,1.65465,1.65435,1.6546,202100000.0
2009-11-30 14:39:00,1.6546,1.65465,1.6543,1.6543,159100000.0
2009-11-30 14:40:00,1.6543,1.65445,1.6542,1.6544,90200000.0
2009-11-30 14:41:00,1.65425,1.65435,1.654,1.6541,229300000.0
2009-11-30 14:42:00,1.6541,1.6543,1.65405,1.6542,241800000.0
2009-11-30 14:43:00,1.6542,1.65435,1.65405,1.6543,116600000.0
2009-11-30 14:44:00,1.6543,1.65435,1.65385,1.65385,97100000.0
2009-11-30 14:45:00,1.65385,1.6539,1.65335,1.6534,116400000.0
2009-11-30 14:46:00,1.6534,1.6539,1.6534,1.65375,191500000.0
2009-11-30 14:47:00,1.65385,1.65395,1.6535,1.65385,181100000.0
2009-11-30 14:48:00,1.65385,1.654,1.6534,1.65345,210600000.0
2009-11-30 14:49:00,1.65345,1.65415,1.65335,1.65405,125200000.0
2009-11-30 14:50:00,1.65405,1.6546,1.65405,1.6546,137900000.0
2009-11-30 14:51:00,1.6546,1.6548,1.65455,1.65455,124900000.0
2009-11-30 14:52:00,1.65455,1.6548,1.65445,1.65475,146100000.0
2009-11-30 14:53:00,1.65475,1.65475,1.6544,1.6544,111500000.0
2009-11-30 14:54:00,1.6545,1.6545,1.65415,1.65425,119500000.0
2009-11-30 14:55:00,1.65425,1.65455,1.65425,1.65435,104500000.0
2009-11-30 14:56:00,1.65435,1.6544,1.65425,1.6543,80800000.0
2009-11-30 14:57:00,1.6542,1.65425,1.65385,1.65405,94600000.0
2009-11-30 14:58:00,1.65405,1.6543,1.65405,1.6543,67100000.0
2009-11-30 14:59:00,1.65435,1.6544,1.65395,1.65415,175300000.0
2009-11-30 15:00:00,1.65425,1.6543,1.65385,1.65385,115700000.0
2009-11-30 15:01:00,1.6539,1.65415,1.6539,1.65395,94000000.0
2009-11-30 15:02:00,1.6539,1.654,1.6539,1.6539,38400000.0
2009-11-30 15:03:00,1.6539,1.654,1.65365,1.65375,158500000.0
2009-11-30 15:04:00,1.6538,1.65415,1.6537,1.65385,189300000.0
2009-11-30 15:05:00,1.65385,1.65425,1.6538,1.65415,201400000.0
2009-11-30 15:06:00,1.65415,1.65455,1.65415,1.65415,143500000.0
2009-11-30 15:07:00,1.65415,1.65415,1.6534,1.65345,95700000.0
2009-11-30 15:08:00,1.65345,1.65345,1.653,1.65325,164700000.0
2009-11-30 15:09:00,1.65325,1.65345,1.65315,1.6534,192300000.0
2009-11-30 15:10:00,1.65335,1.6537,1.6533,1.6536,249800000.0
2009-11-30 15:11:00,1.65365,1.6538,1.6536,1.6537,208500000.0
2009-11-30 15:12:00,1.6537,1.6538,1.65335,1.65355,213300000.0
2009-11-30 15:13:00,1.6535,1.6536,1.65295,1.6531,191000000.0
2009-11-30 15:14:00,1.6531,1.65345,1.6529,1.65335,244900000.0
2009-11-30 15:15:00,1.6535,1.6535,1.65305,1.65305,210000000.0
2009-11-30 15:16:00,1.653,1.65315,1.65285,1.65295,129800000.0
2009-11-30 15:17:00,1.65295,1.65315,1.6529,1.653,139700000.0
2009-11-30 15:18:00,1.653,1.653,1.6529,1.65295,61600000.0
2009-11-30 15:19:00,1.65295,1.65295,1.6526,1.6527,80500000.0
2009-11-30 15:20:00,1.6527,1.653,1.65245,1.65265,209500000.0
2009-11-30 15:21:00,1.6527,1.6529,1.6526,1.65275,188400000.0
2009-11-30 15:22:00,1.65275,1.6529,1.6526,1.65265,135800000.0
2009-11-30 15:23:00,1.6527,1.6527,1.65225,1.6525,139500000.0
2009-11-30 15:24:00,1.65255,1.6527,1.65235,1.6526,125800000.0
2009-11-30 15:25:00,1.6526,1.65295,1.6524,1.6529,167400000.0
2009-11-30 15:26:00,1.6529,1.65295,1.65275,1.65285,90000000.0
2009-11-30 15:27:00,1.6529,1.65295,1.65255,1.6527,144500000.0
2009-11-30 15:28:00,1.6527,1.6527,1.65235,1.65265,100500000.0
2009-11-30 15:29:00,1.6527,1.6527,1.6524,1.6524,83700000.0
2009-11-30 15:30:00,1.6524,1.6524,1.6521,1.6524,161100000.0
2009-11-30 15:31:00,1.6524,1.6524,1.6521,1.65225,287300000.0
2009-11-30 15:32:00,1.65225,1.65305,1.65225,1.6528,230000000.0
2009-11-30 15:33:00,1.6528,1.65305,1.6526,1.65265,145700000.0
2009-11-30 15:34:00,1.6527,1.6532,1.65265,1.65315,153400000.0
2009-11-30 15:35:00,1.65315,1.65345,1.65315,1.6532,99600000.0
2009-11-30 15:36:00,1.6532,1.65335,1.6529,1.653,156200000.0
2009-11-30 15:37:00,1.65305,1.65325,1.65295,1.6531,105100000.0
2009-11-30 15:38:00,1.6531,1.65325,1.653,1.6532,102000000.0
2009-11-30 15:39:00,1.65315,1.6533,1.65305,1.6531,191500000.0
2009-11-30 15:40:00,1.6531,1.6533,1.6531,1.65315,195000000.0
2009-11-30 15:41:00,1.6532,1.6533,1.653,1.6531,196600000.0
2009-11-30 15:42:00,1.6531,1.65325,1.653,1.6531,108000000.0
2009-11-30 15:43:00,1.6531,1.65325,1.6529,1.6532,115400000.0
2009-11-30 15:44:00,1.6532,1.65325,1.6531,1.65315,58700000.0
2009-11-30 15:45:00,1.65315,1.6534,1.65315,1.65335,43000000.0
2009-11-30 15:46:00,1.65335,1.65375,1.65335,1.65365,137600000.0
2009-11-30 15:47:00,1.6536,1.6538,1.65355,1.6536,61000000.0
2009-11-30 15:48:00,1.6536,1.6538,1.65335,1.65345,141100000.0
2009-11-30 15:49:00,1.6535,1.65365,1.653,1.6532,168500000.0
2009-11-30 15:50:00,1.65315,1.65385,1.65295,1.65325,131600000.0
2009-11-30 15:51:00,1.65325,1.6541,1.65325,1.6538,276600000.0
2009-11-30 15:52:00,1.6538,1.65435,1.6537,1.6543,175100000.0
2009-11-30 15:53:00,1.6543,1.6543,1.65385,1.65385,206300000.0
2009-11-30 15:54:00,1.65385,1.65405,1.65355,1.6536,206400000.0
2009-11-30 15:55:00,1.6536,1.6537,1.65335,1.65345,84700000.0
2009-11-30 15:56:00,1.65345,1.65365,1.65325,1.65365,298800000.0
2009-11-30 15:57:00,1.6536,1.654,1.65345,1.65355,336600000.0
2009-11-30 15:58:00,1.65355,1.6538,1.65275,1.6532,204500000.0
2009-11-30 15:59:00,1.65325,1.65345,1.65295,1.65295,223700000.0
2009-11-30 16:00:00,1.65295,1.6532,1.6529,1.653,218000000.0
2009-11-30 16:01:00,1.653,1.6533,1.65275,1.65315,169600000.0
2009-11-30 16:02:00,1.6532,1.65335,1.653,1.6531,199500000.0
2009-11-30 16:03:00,1.6531,1.65315,1.653,1.65305,123300000.0
2009-11-30 16:04:00,1.65305,1.65345,1.653,1.65315,151400000.0
2009-11-30 16:05:00,1.65325,1.65335,1.65305,1.6532,264300000.0
2009-11-30 16:06:00,1.65325,1.6536,1.65315,1.65355,304600000.0
2009-11-30 16:07:00,1.65355,1.65385,1.65315,1.65335,372800000.0
2009-11-30 16:08:00,1.65345,1.6535,1.65315,1.65325,290000000.0
2009-11-30 16:09:00,1.6532,1.6534,1.65315,1.6533,346600000.0
2009-11-30 16:10:00,1.6533,1.65365,1.65325,1.6534,254500000.0
2009-11-30 16:11:00,1.6534,1.6535,1.6531,1.6533,260600000.0
2009-11-30 16:12:00,1.6533,1.6534,1.653,1.6534,145700000.0
2009-11-30 16:13:00,1.6534,1.6536,1.6533,1.65345,145200000.0
2009-11-30 16:14:00,1.65345,1.6537,1.65345,1.6537,53900000.0
2009-11-30 16:15:00,1.65375,1.6541,1.65365,1.6537,323000000.0
2009-11-30 16:16:00,1.6537,1.65375,1.65315,1.65315,159900000.0
2009-11-30 16:17:00,1.65315,1.65345,1.6529,1.653,268700000.0
2009-11-30 16:18:00,1.65305,1.65315,1.65275,1.65295,236400000.0
2009-11-30 16:19:00,1.65295,1.653,1.65245,1.6525,288600000.0
2009-11-30 16:20:00,1.6525,1.65295,1.65245,1.65285,298100000.0
2009-11-30 16:21:00,1.65285,1.65295,1.65225,1.6523,191400000.0
2009-11-30 16:22:00,1.65235,1.6525,1.6522,1.65235,193000000.0
2009-11-30 16:23:00,1.65235,1.6529,1.6523,1.65285,111700000.0
2009-11-30 16:24:00,1.65285,1.653,1.65245,1.6529,213900000.0
2009-11-30 16:25:00,1.65295,1.6531,1.6527,1.65295,269400000.0
2009-11-30 16:26:00,1.65285,1.65315,1.65235,1.65255,182500000.0
2009-11-30 16:27:00,1.65255,1.6529,1.6525,1.6528,170900000.0
2009-11-30 16:28:00,1.6528,1.6537,1.65275,1.65355,366300000.0
2009-11-30 16:29:00,1.65355,1.6536,1.6531,1.6534,389500000.0
2009-11-30 16:30:00,1.6534,1.6534,1.653,1.65325,208800000.0
2009-11-30 16:31:00,1.6533,1.6533,1.65285,1.65285,217500000.0
2009-11-30 16:32:00,1.6528,1.6532,1.6527,1.6531,353800000.0
2009-11-30 16:33:00,1.65315,1.65315,1.6526,1.6527,231700000.0
2009-11-30 16:34:00,1.6527,1.6527,1.6523,1.65255,179300000.0
2009-11-30 16:35:00,1.65255,1.65265,1.6523,1.6524,176300000.0
2009-11-30 16:36:00,1.65245,1.65265,1.6522,1.6524,188000000.0
2009-11-30 16:37:00,1.65245,1.65255,1.65165,1.6517,250300000.0
2009-11-30 16:38:00,1.6516,1.6521,1.65155,1.6519,250500000.0
2009-11-30 16:39:00,1.65195,1.6523,1.6518,1.6522,285800000.0
2009-11-30 16:40:00,1.6522,1.6523,1.65155,1.65155,256400000.0
2009-11-30 16:41:00,1.65155,1.6516,1.6509,1.6511,302900000.0
2009-11-30 16:42:00,1.6511,1.6513,1.65075,1.65095,322800000.0
2009-11-30 16:43:00,1.651,1.652,1.6509,1.6518,318900000.0
2009-11-30 16:44:00,1.6518,1.65215,1.6516,1.6518,303600000.0
2009-11-30 16:45:00,1.6518,1.65215,1.65155,1.65195,345800000.0
2009-11-30 16:46:00,1.6519,1.6521,1.65155,1.65175,232200000.0
2009-11-30 16:47:00,1.65185,1.652,1.65135,1.65155,319700000.0
2009-11-30 16:48:00,1.65165,1.65175,1.65135,1.65165,336200000.0
2009-11-30 16:49:00,1.6516,1.65195,1.65105,1.65115,374800000.0
2009-11-30 16:50:00,1.6511,1.6515,1.651,1.6513,254300000.0
2009-11-30 16:51:00,1.65125,1.65165,1.65105,1.6516,205100000.0
2009-11-30 16:52:00,1.6516,1.6516,1.65105,1.65125,192300000.0
2009-11-30 16:53:00,1.65125,1.6516,1.6511,1.6514,287500000.0
2009-11-30 16:54:00,1.65145,1.6518,1.65135,1.6516,225700000.0
2009-11-30 16:55:00,1.65165,1.65185,1.6513,1.65135,216900000.0
2009-11-30 16:56:00,1.6513,1.6518,1.6513,1.65155,181300000.0
2009-11-30 16:57:00,1.65155,1.65165,1.6513,1.65135,144600000.0
2009-11-30 16:58:00,1.65145,1.6515,1.6513,1.6514,145300000.0
2009-11-30 16:59:00,1.65145,1.65185,1.6511,1.6511,179600000.0
2009-11-30 17:00:00,1.6511,1.6511,1.6505,1.65065,175300000.0
2009-11-30 17:01:00,1.6506,1.6506,1.65025,1.6503,128500000.0
2009-11-30 17:02:00,1.65035,1.6505,1.65015,1.6502,158100000.0
2009-11-30 17:03:00,1.6502,1.65065,1.65015,1.65035,162100000.0
2009-11-30 17:04:00,1.65035,1.6505,1.65,1.65,172800000.0
2009-11-30 17:05:00,1.65005,1.65025,1.64985,1.65025,161900000.0
2009-11-30 17:06:00,1.6502,1.65035,1.6497,1.6499,208800000.0
2009-11-30 17:07:00,1.64995,1.6503,1.64985,1.65025,206700000.0
2009-11-30 17:08:00,1.6502,1.65035,1.6499,1.64995,239400000.0
2009-11-30 17:09:00,1.64995,1.65015,1.64975,1.65005,164400000.0
2009-11-30 17:10:00,1.65,1.6502,1.65,1.65015,192500000.0
2009-11-30 17:11:00,1.6501,1.6502,1.65,1.65015,168500000.0
2009-11-30 17:12:00,1.65015,1.6503,1.64985,1.6499,161800000.0
2009-11-30 17:13:00,1.64985,1.65025,1.64975,1.65005,236500000.0
2009-11-30 17:14:00,1.65,1.65015,1.6497,1.64995,198600000.0
2009-11-30 17:15:00,1.6499,1.65,1.64975,1.6498,198400000.0
2009-11-30 17:16:00,1.6498,1.64985,1.6495,1.64955,240300000.0
2009-11-30 17:17:00,1.64955,1.64955,1.64885,1.64885,201200000.0
2009-11-30 17:18:00,1.64885,1.64895,1.6485,1.64885,189200000.0
2009-11-30 17:19:00,1.64885,1.64935,1.6488,1.64925,206100000.0
2009-11-30 17:20:00,1.64925,1.6493,1.64905,1.6491,171600000.0
2009-11-30 17:21:00,1.6491,1.6492,1.6489,1.6492,176300000.0
2009-11-30 17:22:00,1.6492,1.6493,1.64895,1.649,136600000.0
2009-11-30 17:23:00,1.64905,1.64935,1.6488,1.6493,138600000.0
2009-11-30 17:24:00,1.64925,1.6493,1.64895,1.64915,126000000.0
2009-11-30 17:25:00,1.64915,1.6492,1.64895,1.64905,109400000.0
2009-11-30 17:26:00,1.649,1.64925,1.64895,1.64895,142600000.0
2009-11-30 17:27:00,1.64895,1.6491,1.64885,1.649,125800000.0
2009-11-30 17:28:00,1.649,1.649,1.6487,1.64875,176600000.0
2009-11-30 17:29:00,1.64885,1.64945,1.6487,1.64935,217200000.0
2009-11-30 17:30:00,1.64935,1.64955,1.64925,1.6495,187300000.0
2009-11-30 17:31:00,1.64945,1.6496,1.64935,1.6495,113600000.0
2009-11-30 17:32:00,1.6495,1.6496,1.64915,1.64945,248000000.0
2009-11-30 17:33:00,1.64945,1.64965,1.6493,1.6494,171200000.0
2009-11-30 17:34:00,1.6494,1.64965,1.64925,1.64955,177800000.0
2009-11-30 17:35:00,1.64955,1.6498,1.64935,1.64945,277300000.0
2009-11-30 17:36:00,1.64945,1.64955,1.6492,1.6495,145100000.0
2009-11-30 17:37:00,1.6495,1.64975,1.6494,1.6495,163700000.0
2009-11-30 17:38:00,1.6495,1.6497,1.64905,1.6491,268500000.0
2009-11-30 17:39:00,1.6491,1.6491,1.64835,1.64875,186100000.0
2009-11-30 17:40:00,1.64875,1.64895,1.6487,1.6488,132600000.0
2009-11-30 17:41:00,1.6488,1.64885,1.6486,1.6487,156700000.0
2009-11-30 17:42:00,1.6487,1.6487,1.6477,1.64795,242100000.0
2009-11-30 17:43:00,1.64795,1.648,1.6476,1.6476,191500000.0
2009-11-30 17:44:00,1.6476,1.64795,1.64745,1.64765,225900000.0
2009-11-30 17:45:00,1.64765,1.64805,1.64755,1.64775,280800000.0
2009-11-30 17:46:00,1.64775,1.64775,1.6474,1.64745,211500000.0
2009-11-30 17:47:00,1.64745,1.6476,1.6468,1.6468,215800000.0
2009-11-30 17:48:00,1.6468,1.6473,1.64675,1.64725,259800000.0
2009-11-30 17:49:00,1.64725,1.6476,1.64705,1.6476,277000000.0
2009-11-30 17:50:00,1.64745,1.64785,1.64745,1.64775,221000000.0
2009-11-30 17:51:00,1.64775,1.6484,1.64775,1.6484,198400000.0
2009-11-30 17:52:00,1.6484,1.6488,1.6482,1.6484,219200000.0
2009-11-30 17:53:00,1.6484,1.6487,1.6484,1.6485,122600000.0
2009-11-30 17:54:00,1.64855,1.6487,1.64835,1.64855,187900000.0
2009-11-30 17:55:00,1.6486,1.649,1.6483,1.64885,294400000.0
2009-11-30 17:56:00,1.6489,1.6491,1.64835,1.64905,334200000.0
2009-11-30 17:57:00,1.649,1.6492,1.64865,1.6487,254200000.0
2009-11-30 17:58:00,1.64865,1.64885,1.64835,1.64865,284000000.0
2009-11-30 17:59:00,1.64865,1.64895,1.6475,1.64775,305500000.0
2009-11-30 18:00:00,1.6477,1.64895,1.6477,1.6489,306900000.0
2009-11-30 18:01:00,1.64895,1.6505,1.64895,1.65025,281000000.0
2009-11-30 18:02:00,1.6503,1.65055,1.65,1.6505,382100000.0
2009-11-30 18:03:00,1.65045,1.65075,1.65035,1.65055,359800000.0
2009-11-30 18:04:00,1.6504,1.65055,1.65015,1.65015,232800000.0
2009-11-30 18:05:00,1.65015,1.65025,1.6494,1.6494,195800000.0
2009-11-30 18:06:00,1.64945,1.6498,1.6494,1.64955,178400000.0
2009-11-30 18:07:00,1.6496,1.64975,1.64945,1.64965,140300000.0
2009-11-30 18:08:00,1.64975,1.65005,1.6496,1.6499,161400000.0
2009-11-30 18:09:00,1.64985,1.6503,1.64985,1.65025,230000000.0
2009-11-30 18:10:00,1.6501,1.6508,1.65005,1.65075,212600000.0
2009-11-30 18:11:00,1.65075,1.6509,1.65045,1.65055,244400000.0
2009-11-30 18:12:00,1.65055,1.65075,1.65015,1.6505,274400000.0
2009-11-30 18:13:00,1.65035,1.65035,1.64945,1.6497,163900000.0
2009-11-30 18:14:00,1.6497,1.6498,1.64945,1.6496,70600000.0
2009-11-30 18:15:00,1.64955,1.6496,1.64895,1.649,120400000.0
2009-11-30 18:16:00,1.64895,1.6493,1.64895,1.64905,166200000.0
2009-11-30 18:17:00,1.64915,1.64915,1.64805,1.6483,232500000.0
2009-11-30 18:18:00,1.6484,1.6486,1.64805,1.64845,374000000.0
2009-11-30 18:19:00,1.64845,1.64865,1.648,1.6482,208500000.0
2009-11-30 18:20:00,1.6482,1.6485,1.6479,1.6479,203700000.0
2009-11-30 18:21:00,1.6479,1.6479,1.6474,1.6474,191500000.0
2009-11-30 18:22:00,1.6474,1.64755,1.64685,1.64685,125800000.0
2009-11-30 18:23:00,1.64695,1.64735,1.64695,1.64705,301900000.0
2009-11-30 18:24:00,1.64705,1.64725,1.6467,1.64705,201100000.0
2009-11-30 18:25:00,1.647,1.64765,1.647,1.64735,143700000.0
2009-11-30 18:26:00,1.64735,1.6475,1.6472,1.6474,170600000.0
2009-11-30 18:27:00,1.6474,1.64785,1.64735,1.64775,136900000.0
2009-11-30 18:28:00,1.64775,1.64795,1.6474,1.64775,199800000.0
2009-11-30 18:29:00,1.64775,1.6484,1.6476,1.64835,272000000.0
2009-11-30 18:30:00,1.6486,1.64955,1.6486,1.64905,313900000.0
2009-11-30 18:31:00,1.649,1.6491,1.64805,1.6482,399000000.0
2009-11-30 18:32:00,1.64815,1.64875,1.6479,1.64855,287000000.0
2009-11-30 18:33:00,1.6486,1.6491,1.64845,1.6485,274900000.0
2009-11-30 18:34:00,1.6485,1.6486,1.64815,1.64825,239400000.0
2009-11-30 18:35:00,1.64825,1.649,1.6482,1.6486,295000000.0
2009-11-30 18:36:00,1.64865,1.64915,1.6486,1.6488,318200000.0
2009-11-30 18:37:00,1.64885,1.64905,1.64835,1.64855,237600000.0
2009-11-30 18:38:00,1.6485,1.6485,1.6481,1.6481,346500000.0
2009-11-30 18:39:00,1.6481,1.6484,1.64785,1.6484,219400000.0
2009-11-30 18:40:00,1.6484,1.6485,1.6482,1.6484,185800000.0
2009-11-30 18:41:00,1.6484,1.64855,1.64785,1.6482,188700000.0
2009-11-30 18:42:00,1.6482,1.64845,1.6476,1.64765,194200000.0
2009-11-30 18:43:00,1.64765,1.648,1.6474,1.64785,183100000.0
2009-11-30 18:44:00,1.6478,1.6483,1.6476,1.64815,161000000.0
2009-11-30 18:45:00,1.64815,1.6482,1.6479,1.6482,108700000.0
2009-11-30 18:46:00,1.6482,1.64825,1.6478,1.64795,199700000.0
2009-11-30 18:47:00,1.64795,1.6482,1.64775,1.64815,126900000.0
2009-11-30 18:48:00,1.6481,1.64865,1.6481,1.6484,212800000.0
2009-11-30 18:49:00,1.6484,1.6486,1.64815,1.6485,169000000.0
2009-11-30 18:50:00,1.64845,1.64895,1.64835,1.6489,208600000.0
2009-11-30 18:51:00,1.64895,1.64905,1.64855,1.64865,131000000.0
2009-11-30 18:52:00,1.6487,1.6491,1.64865,1.64905,119300000.0
2009-11-30 18:53:00,1.6491,1.64925,1.649,1.64915,156900000.0
2009-11-30 18:54:00,1.64915,1.6492,1.64885,1.64905,241500000.0
2009-11-30 18:55:00,1.64905,1.6491,1.6489,1.6489,156900000.0
2009-11-30 18:56:00,1.6489,1.6493,1.6489,1.64925,100300000.0
2009-11-30 18:57:00,1.64925,1.6495,1.6492,1.6493,160500000.0
2009-11-30 18:58:00,1.64925,1.64935,1.6491,1.6492,88700000.0
2009-11-30 18:59:00,1.6492,1.64935,1.649,1.6491,197500000.0
2009-11-30 19:00:00,1.64915,1.64925,1.64895,1.64905,115200000.0
2009-11-30 19:01:00,1.64905,1.64915,1.64895,1.64905,112300000.0
2009-11-30 19:02:00,1.64905,1.64925,1.64895,1.64905,116100000.0
2009-11-30 19:03:00,1.6491,1.6492,1.64895,1.64895,139200000.0
2009-11-30 19:04:00,1.64895,1.6492,1.64885,1.6491,113600000.0
2009-11-30 19:05:00,1.6491,1.6495,1.6489,1.6495,115600000.0
2009-11-30 19:06:00,1.6495,1.6503,1.6495,1.6501,246700000.0
2009-11-30 19:07:00,1.6501,1.65025,1.64995,1.65005,129800000.0
2009-11-30 19:08:00,1.65005,1.6501,1.64985,1.64995,120300000.0
2009-11-30 19:09:00,1.64995,1.65005,1.6497,1.6497,154300000.0
2009-11-30 19:10:00,1.6498,1.6502,1.6498,1.6501,95600000.0
2009-11-30 19:11:00,1.65005,1.65015,1.64995,1.65015,64700000.0
2009-11-30 19:12:00,1.65015,1.65015,1.64975,1.64985,79200000.0
2009-11-30 19:13:00,1.6499,1.64995,1.64965,1.64975,138900000.0
2009-11-30 19:14:00,1.64975,1.65,1.64955,1.64985,140200000.0
2009-11-30 19:15:00,1.64985,1.6499,1.64935,1.64945,137700000.0
2009-11-30 19:16:00,1.64945,1.6495,1.64905,1.6495,199100000.0
2009-11-30 19:17:00,1.6494,1.64955,1.6493,1.64935,232900000.0
2009-11-30 19:18:00,1.64935,1.6495,1.6493,1.6494,191900000.0
2009-11-30 19:19:00,1.6494,1.64965,1.6493,1.64965,176900000.0
2009-11-30 19:20:00,1.64965,1.65,1.64965,1.64975,156100000.0
2009-11-30 19:21:00,1.64975,1.64985,1.6496,1.6496,46300000.0
2009-11-30 19:22:00,1.6496,1.6496,1.64935,1.64955,40800000.0
2009-11-30 19:23:00,1.6496,1.6499,1.6493,1.6496,128000000.0
2009-11-30 19:24:00,1.6495,1.64965,1.64945,1.6495,119800000.0
2009-11-30 19:25:00,1.64955,1.64975,1.6495,1.64965,126600000.0
2009-11-30 19:26:00,1.64965,1.6497,1.64945,1.64955,32700000.0
2009-11-30 19:27:00,1.64965,1.64995,1.6495,1.64975,82500000.0
2009-11-30 19:28:00,1.64965,1.64965,1.6494,1.64945,91500000.0
2009-11-30 19:29:00,1.64945,1.64955,1.64925,1.64945,63300000.0
2009-11-30 19:30:00,1.64945,1.6495,1.64925,1.6494,79400000.0
2009-11-30 19:31:00,1.6494,1.6494,1.64895,1.64915,82800000.0
2009-11-30 19:32:00,1.6492,1.6494,1.64905,1.6492,223600000.0
2009-11-30 19:33:00,1.64925,1.6497,1.6492,1.64965,221900000.0
2009-11-30 19:34:00,1.6497,1.64985,1.6494,1.6494,111600000.0
2009-11-30 19:35:00,1.6494,1.6497,1.6493,1.6493,199900000.0
2009-11-30 19:36:00,1.64935,1.64955,1.6492,1.64945,140900000.0
2009-11-30 19:37:00,1.6495,1.64965,1.6494,1.64965,44100000.0
2009-11-30 19:38:00,1.6497,1.6497,1.64955,1.64965,127000000.0
2009-11-30 19:39:00,1.64965,1.64975,1.64955,1.64975,110000000.0
2009-11-30 19:40:00,1.64975,1.64985,1.6496,1.6498,125900000.0
2009-11-30 19:41:00,1.64975,1.65005,1.6497,1.65005,153700000.0
2009-11-30 19:42:00,1.65,1.65025,1.64995,1.6501,146000000.0
2009-11-30 19:43:00,1.6501,1.65025,1.6497,1.64985,102200000.0
2009-11-30 19:44:00,1.64985,1.6501,1.64965,1.6499,104100000.0
2009-11-30 19:45:00,1.6499,1.6501,1.6497,1.64975,124200000.0
2009-11-30 19:46:00,1.6497,1.6498,1.6496,1.6497,91800000.0
2009-11-30 19:47:00,1.6496,1.6499,1.64945,1.64985,167000000.0
2009-11-30 19:48:00,1.6498,1.65005,1.6496,1.65,97800000.0
2009-11-30 19:49:00,1.64995,1.65015,1.6498,1.64995,99500000.0
2009-11-30 19:50:00,1.65005,1.65015,1.64965,1.6498,129500000.0
2009-11-30 19:51:00,1.6498,1.6499,1.64945,1.64985,83200000.0
2009-11-30 19:52:00,1.64985,1.64995,1.6497,1.64985,58200000.0
2009-11-30 19:53:00,1.64985,1.64985,1.64975,1.6498,19900000.0
2009-11-30 19:54:00,1.6498,1.6498,1.6495,1.64965,68100000.0
2009-11-30 19:55:00,1.64965,1.6498,1.6496,1.6497,31300000.0
2009-11-30 19:56:00,1.64965,1.64975,1.6495,1.6496,66900000.0
2009-11-30 19:57:00,1.6496,1.64995,1.64945,1.6498,150500000.0
2009-11-30 19:58:00,1.6497,1.6498,1.6494,1.64975,131500000.0
2009-11-30 19:59:00,1.6498,1.65,1.6497,1.6499,284900000.0
2009-11-30 20:00:00,1.64995,1.64995,1.64925,1.64925,138800000.0
2009-11-30 20:01:00,1.64925,1.64965,1.64925,1.64955,253700000.0
2009-11-30 20:02:00,1.64955,1.64955,1.6493,1.6495,146800000.0
2009-11-30 20:03:00,1.6495,1.64995,1.64945,1.64995,131600000.0
2009-11-30 20:04:00,1.64995,1.6501,1.6497,1.64975,124400000.0
2009-11-30 20:05:00,1.6499,1.65005,1.64955,1.64965,34500000.0
2009-11-30 20:06:00,1.6496,1.6499,1.64945,1.64945,65600000.0
2009-11-30 20:07:00,1.64945,1.6498,1.64945,1.6495,145700000.0
2009-11-30 20:08:00,1.64945,1.6495,1.64925,1.6494,88500000.0
2009-11-30 20:09:00,1.64935,1.6497,1.64935,1.6497,26900000.0
2009-11-30 20:10:00,1.64975,1.64985,1.64945,1.6498,131900000.0
2009-11-30 20:11:00,1.6498,1.64985,1.64955,1.64955,40300000.0
2009-11-30 20:12:00,1.64955,1.6496,1.6495,1.6496,17400000.0
2009-11-30 20:13:00,1.64955,1.64975,1.6495,1.6496,21600000.0
2009-11-30 20:14:00,1.6496,1.64965,1.6495,1.64955,36700000.0
2009-11-30 20:15:00,1.64955,1.64955,1.6494,1.6494,45800000.0
2009-11-30 20:16:00,1.64945,1.64945,1.649,1.649,52200000.0
2009-11-30 20:17:00,1.64905,1.6491,1.6488,1.6489,97600000.0
2009-11-30 20:18:00,1.6489,1.6492,1.6489,1.64915,122000000.0
2009-11-30 20:19:00,1.64915,1.64935,1.649,1.64905,76700000.0
2009-11-30 20:20:00,1.64905,1.64905,1.6488,1.64895,83000000.0
2009-11-30 20:21:00,1.6489,1.64915,1.6489,1.6491,43800000.0
2009-11-30 20:22:00,1.6491,1.64915,1.64885,1.6489,95500000.0
2009-11-30 20:23:00,1.64895,1.649,1.64875,1.6489,106800000.0
2009-11-30 20:24:00,1.64885,1.6489,1.64835,1.64855,82000000.0
2009-11-30 20:25:00,1.6486,1.6486,1.6483,1.64845,105000000.0
2009-11-30 20:26:00,1.64845,1.64865,1.64845,1.64855,98300000.0
2009-11-30 20:27:00,1.64855,1.64875,1.6484,1.6486,92800000.0
2009-11-30 20:28:00,1.64855,1.64865,1.6484,1.64865,70000000.0
2009-11-30 20:29:00,1.6487,1.64885,1.6486,1.6488,110000000.0
2009-11-30 20:30:00,1.6488,1.6489,1.64855,1.6488,129800000.0
2009-11-30 20:31:00,1.64875,1.6488,1.64865,1.6487,141300000.0
2009-11-30 20:32:00,1.6487,1.6488,1.6487,1.64875,97400000.0
2009-11-30 20:33:00,1.6488,1.64905,1.64875,1.6489,127800000.0
2009-11-30 20:34:00,1.64885,1.64885,1.6483,1.6484,171700000.0
2009-11-30 20:35:00,1.6484,1.64865,1.6484,1.64845,145500000.0
2009-11-30 20:36:00,1.64845,1.64855,1.6484,1.64855,63500000.0
2009-11-30 20:37:00,1.64855,1.64855,1.64845,1.6485,36600000.0
2009-11-30 20:38:00,1.6485,1.6486,1.64845,1.64855,57800000.0
2009-11-30 20:39:00,1.6485,1.64855,1.64845,1.6485,72500000.0
2009-11-30 20:40:00,1.64855,1.6486,1.6484,1.6485,62700000.0
2009-11-30 20:41:00,1.6485,1.64875,1.6484,1.64875,169900000.0
2009-11-30 20:42:00,1.64875,1.64905,1.64875,1.64885,119200000.0
2009-11-30 20:43:00,1.64885,1.64895,1.6488,1.6489,24000000.0
2009-11-30 20:44:00,1.64895,1.64895,1.6488,1.6489,108700000.0
2009-11-30 20:45:00,1.6489,1.649,1.6488,1.64885,69800000.0
2009-11-30 20:46:00,1.6489,1.64895,1.64875,1.6489,61900000.0
2009-11-30 20:47:00,1.6489,1.6493,1.6488,1.64925,85500000.0
2009-11-30 20:48:00,1.6493,1.64945,1.6492,1.64945,107800000.0
2009-11-30 20:49:00,1.64945,1.6497,1.6494,1.64965,65100000.0
2009-11-30 20:50:00,1.6497,1.64975,1.64955,1.64965,112500000.0
2009-11-30 20:51:00,1.64965,1.65015,1.6495,1.65,185200000.0
2009-11-30 20:52:00,1.65,1.65,1.6495,1.64975,121300000.0
2009-11-30 20:53:00,1.64975,1.6499,1.64965,1.64975,160800000.0
2009-11-30 20:54:00,1.64975,1.65,1.64945,1.64965,155200000.0
2009-11-30 20:55:00,1.64955,1.64985,1.6493,1.64955,288000000.0
2009-11-30 20:56:00,1.64955,1.64975,1.6493,1.64975,260700000.0
2009-11-30 20:57:00,1.6497,1.6497,1.6494,1.6497,308600000.0
2009-11-30 20:58:00,1.64965,1.65025,1.64965,1.6498,349200000.0
2009-11-30 20:59:00,1.64985,1.65015,1.64975,1.6499,178100000.0
2009-11-30 21:00:00,1.64995,1.65015,1.64975,1.64995,261800000.0
2009-11-30 21:01:00,1.65005,1.65005,1.64955,1.64955,241500000.0
2009-11-30 21:02:00,1.64955,1.6497,1.64935,1.64935,191100000.0
2009-11-30 21:03:00,1.64935,1.6497,1.6493,1.64945,328000000.0
2009-11-30 21:04:00,1.64945,1.64975,1.6494,1.64975,195500000.0
2009-11-30 21:05:00,1.6497,1.6498,1.6494,1.6496,162900000.0
2009-11-30 21:06:00,1.6496,1.6496,1.6492,1.64925,256200000.0
2009-11-30 21:07:00,1.64925,1.64955,1.64905,1.64955,291700000.0
2009-11-30 21:08:00,1.6495,1.6495,1.64915,1.6493,139900000.0
2009-11-30 21:09:00,1.6493,1.64955,1.6492,1.64935,264400000.0
2009-11-30 21:10:00,1.6494,1.6495,1.6493,1.64945,92900000.0
2009-11-30 21:11:00,1.6494,1.6496,1.64935,1.64935,130400000.0
2009-11-30 21:12:00,1.64945,1.6495,1.6492,1.6493,48100000.0
2009-11-30 21:13:00,1.6493,1.6493,1.64895,1.64895,43100000.0
2009-11-30 21:14:00,1.649,1.6493,1.64895,1.6492,105100000.0
2009-11-30 21:15:00,1.64915,1.64965,1.64915,1.64955,89200000.0
2009-11-30 21:16:00,1.64955,1.64995,1.6495,1.64995,197100000.0
2009-11-30 21:17:00,1.65,1.65015,1.65,1.6501,168900000.0
2009-11-30 21:18:00,1.65005,1.65005,1.6499,1.6499,159400000.0
2009-11-30 21:19:00,1.6499,1.65005,1.6499,1.64995,188200000.0
2009-11-30 21:20:00,1.64995,1.6502,1.6499,1.65005,188400000.0
2009-11-30 21:21:00,1.65,1.65005,1.64985,1.65,263900000.0
2009-11-30 21:22:00,1.65,1.65,1.6499,1.65,105900000.0
2009-11-30 21:23:00,1.65,1.6502,1.65,1.65005,272000000.0
2009-11-30 21:24:00,1.65005,1.65025,1.65005,1.65025,117100000.0
2009-11-30 21:25:00,1.6503,1.6506,1.65015,1.65045,303600000.0
2009-11-30 21:26:00,1.6504,1.6507,1.65015,1.6505,165100000.0
2009-11-30 21:27:00,1.6505,1.651,1.65045,1.65085,118800000.0
2009-11-30 21:28:00,1.65085,1.65085,1.65045,1.65065,200200000.0
2009-11-30 21:29:00,1.6507,1.65075,1.65045,1.65045,148200000.0
2009-11-30 21:30:00,1.65045,1.6507,1.65045,1.6505,167200000.0
2009-11-30 21:31:00,1.65055,1.6506,1.6504,1.65045,165000000.0
2009-11-30 21:32:00,1.65045,1.6509,1.65035,1.65085,91600000.0
2009-11-30 21:33:00,1.6509,1.6511,1.6508,1.65095,165400000.0
2009-11-30 21:34:00,1.65095,1.651,1.65065,1.65075,197500000.0
2009-11-30 21:35:00,1.65075,1.6509,1.6507,1.6509,215800000.0
2009-11-30 21:36:00,1.6509,1.65105,1.6507,1.65085,302700000.0
2009-11-30 21:37:00,1.6508,1.6511,1.65075,1.65095,189500000.0
2009-11-30 21:38:00,1.651,1.6513,1.6509,1.6513,217500000.0
2009-11-30 21:39:00,1.6513,1.6514,1.651,1.651,200900000.0
2009-11-30 21:40:00,1.65105,1.6514,1.65105,1.65135,205500000.0
2009-11-30 21:41:00,1.65135,1.6514,1.6512,1.65125,139800000.0
2009-11-30 21:42:00,1.65125,1.65155,1.6512,1.6514,119600000.0
2009-11-30 21:43:00,1.6514,1.65145,1.6513,1.6513,86600000.0
2009-11-30 21:44:00,1.6513,1.6515,1.65125,1.65135,99500000.0
2009-11-30 21:45:00,1.65135,1.65155,1.65135,1.6515,89300000.0
2009-11-30 21:46:00,1.6515,1.65175,1.6514,1.6515,193600000.0
2009-11-30 21:47:00,1.65165,1.65165,1.65145,1.6515,99600000.0
2009-11-30 21:48:00,1.65155,1.6519,1.6515,1.6518,305500000.0
2009-11-30 21:49:00,1.6518,1.65195,1.65165,1.6519,191000000.0
2009-11-30 21:50:00,1.65185,1.65215,1.65175,1.65215,150200000.0
2009-11-30 21:51:00,1.65215,1.65225,1.652,1.6522,119800000.0
2009-11-30 21:52:00,1.6522,1.6522,1.6516,1.6518,114200000.0
2009-11-30 21:53:00,1.65175,1.65215,1.65175,1.65205,162300000.0
2009-11-30 21:54:00,1.65205,1.6522,1.6519,1.652,122500000.0
2009-11-30 21:55:00,1.652,1.65225,1.652,1.6522,170200000.0
2009-11-30 21:56:00,1.65235,1.65235,1.6521,1.65215,144600000.0
2009-11-30 21:57:00,1.65215,1.65255,1.65205,1.65235,234000000.0
2009-11-30 21:58:00,1.65245,1.65255,1.65225,1.6524,126200000.0
2009-11-30 21:59:00,1.6524,1.6525,1.6522,1.6522,409600000.0
2009-11-30 22:00:00,1.65225,1.65225,1.65185,1.65195,286700000.0
2009-11-30 22:01:00,1.65195,1.65195,1.65155,1.6519,238900000.0
2009-11-30 22:02:00,1.6519,1.65205,1.65185,1.65205,243700000.0
2009-11-30 22:03:00,1.6521,1.6521,1.6519,1.65195,130400000.0
2009-11-30 22:04:00,1.6519,1.6519,1.6516,1.65175,259200000.0
2009-11-30 22:05:00,1.65175,1.65175,1.6517,1.65175,53900000.0
2009-11-30 22:06:00,1.65175,1.65195,1.65175,1.65185,155200000.0
2009-11-30 22:07:00,1.6518,1.6518,1.65155,1.65155,163000000.0
2009-11-30 22:08:00,1.6516,1.6518,1.6515,1.6517,261600000.0
2009-11-30 22:09:00,1.6517,1.6518,1.6516,1.65175,217000000.0
2009-11-30 22:10:00,1.65175,1.65185,1.65155,1.65165,269000000.0
2009-11-30 22:11:00,1.6516,1.652,1.65155,1.65185,272800000.0
2009-11-30 22:12:00,1.652,1.65215,1.65185,1.65185,198500000.0
2009-11-30 22:13:00,1.6519,1.652,1.6518,1.65195,99900000.0
2009-11-30 22:14:00,1.65185,1.6519,1.65175,1.65175,168500000.0
2009-11-30 22:15:00,1.65175,1.652,1.65175,1.6519,114700000.0
2009-11-30 22:16:00,1.6519,1.65205,1.6519,1.652,106400000.0
2009-11-30 22:17:00,1.652,1.65235,1.65185,1.65215,282200000.0
2009-11-30 22:18:00,1.65215,1.6527,1.652,1.6525,384400000.0
2009-11-30 22:19:00,1.6525,1.65265,1.6524,1.65245,294000000.0
2009-11-30 22:20:00,1.65245,1.6525,1.6523,1.6525,151900000.0
2009-11-30 22:21:00,1.65245,1.65255,1.6523,1.6523,238500000.0
2009-11-30 22:22:00,1.65235,1.6525,1.65215,1.6523,245800000.0
2009-11-30 22:23:00,1.6522,1.6525,1.65215,1.6523,135700000.0
2009-11-30 22:24:00,1.65245,1.65245,1.6522,1.6524,166600000.0
2009-11-30 22:25:00,1.6525,1.65255,1.6523,1.6525,244300000.0
2009-11-30 22:26:00,1.6525,1.6526,1.65245,1.65255,117000000.0
2009-11-30 22:27:00,1.65255,1.65275,1.6524,1.65275,179800000.0
2009-11-30 22:28:00,1.6527,1.6528,1.65255,1.6526,73400000.0
2009-11-30 22:29:00,1.65255,1.65275,1.65255,1.65255,141400000.0
2009-11-30 22:30:00,1.6526,1.65285,1.6526,1.65275,165700000.0
2009-11-30 22:31:00,1.65275,1.6529,1.65265,1.65265,247400000.0
2009-11-30 22:32:00,1.65265,1.65265,1.6522,1.65225,236400000.0
2009-11-30 22:33:00,1.65225,1.6527,1.65225,1.6526,358400000.0
2009-11-30 22:34:00,1.6525,1.65265,1.6524,1.6524,248500000.0
2009-11-30 22:35:00,1.65245,1.65265,1.65245,1.65265,165300000.0
2009-11-30 22:36:00,1.65265,1.6527,1.65245,1.6527,298200000.0
2009-11-30 22:37:00,1.65265,1.65275,1.65245,1.65245,209400000.0
2009-11-30 22:38:00,1.65245,1.65245,1.6522,1.6522,178900000.0
2009-11-30 22:39:00,1.65225,1.65255,1.6522,1.6525,133500000.0
2009-11-30 22:40:00,1.6525,1.65255,1.65205,1.65205,139200000.0
2009-11-30 22:41:00,1.6521,1.65225,1.65205,1.6521,238600000.0
2009-11-30 22:42:00,1.65215,1.6524,1.65215,1.6523,226000000.0
2009-11-30 22:43:00,1.6523,1.65235,1.6522,1.65235,185600000.0
2009-11-30 22:44:00,1.65235,1.6524,1.65225,1.6523,270600000.0
2009-11-30 22:45:00,1.65225,1.65245,1.65225,1.65235,154400000.0
2009-11-30 22:46:00,1.65235,1.6526,1.65225,1.6523,197800000.0
2009-11-30 22:47:00,1.6523,1.65265,1.6523,1.65255,246400000.0
2009-11-30 22:48:00,1.65255,1.65265,1.65245,1.65245,210900000.0
2009-11-30 22:49:00,1.65245,1.65245,1.6523,1.65235,10600000.0
2009-11-30 22:50:00,1.65235,1.65245,1.6523,1.65245,99100000.0
2009-11-30 22:51:00,1.6524,1.6526,1.65235,1.6525,117700000.0
2009-11-30 22:52:00,1.6525,1.6525,1.65235,1.65245,136900000.0
2009-11-30 22:53:00,1.65245,1.65265,1.65225,1.65225,171100000.0
2009-11-30 22:54:00,1.65225,1.65235,1.65205,1.65215,108000000.0
2009-11-30 22:55:00,1.65215,1.6525,1.65215,1.65225,220900000.0
2009-11-30 22:56:00,1.65225,1.65225,1.65215,1.65215,66300000.0
2009-11-30 22:57:00,1.65215,1.65225,1.65205,1.65205,87400000.0
2009-11-30 22:58:00,1.65205,1.6523,1.65205,1.65215,157600000.0
2009-11-30 22:59:00,1.65215,1.65245,1.65215,1.65245,147900000.0
2009-11-30 23:00:00,1.6524,1.65255,1.6523,1.65235,120100000.0
2009-11-30 23:01:00,1.6524,1.6526,1.6523,1.65235,86200000.0
2009-11-30 23:02:00,1.6524,1.6527,1.6524,1.6527,21600000.0
2009-11-30 23:03:00,1.6527,1.6527,1.6524,1.6524,70200000.0
2009-11-30 23:04:00,1.65245,1.65285,1.65235,1.6524,65400000.0
2009-11-30 23:05:00,1.65245,1.6526,1.6524,1.6525,47300000.0
2009-11-30 23:06:00,1.65245,1.6526,1.65245,1.6525,33700000.0
2009-11-30 23:07:00,1.6525,1.6526,1.65245,1.65245,41100000.0
2009-11-30 23:08:00,1.65245,1.6529,1.65245,1.6527,47700000.0
2009-11-30 23:09:00,1.6527,1.6529,1.65245,1.65245,80400000.0
2009-11-30 23:10:00,1.6524,1.65285,1.65235,1.6528,71200000.0
2009-11-30 23:11:00,1.6527,1.65285,1.65265,1.65265,111600000.0
2009-11-30 23:12:00,1.6527,1.6533,1.6527,1.6532,153300000.0
2009-11-30 23:13:00,1.6531,1.6534,1.65295,1.65335,128500000.0
2009-11-30 23:14:00,1.65335,1.65365,1.65315,1.6533,129000000.0
2009-11-30 23:15:00,1.65315,1.6534,1.6531,1.65325,47000000.0
2009-11-30 23:16:00,1.65325,1.65345,1.6532,1.65335,50600000.0
2009-11-30 23:17:00,1.6533,1.65345,1.6532,1.65345,74200000.0
2009-11-30 23:18:00,1.65355,1.6541,1.65345,1.6539,166000000.0
2009-11-30 23:19:00,1.6539,1.6539,1.6537,1.6538,57800000.0
2009-11-30 23:20:00,1.6538,1.6539,1.6538,1.6539,41800000.0
2009-11-30 23:21:00,1.6539,1.6539,1.6536,1.65365,30000000.0
2009-11-30 23:22:00,1.65365,1.6539,1.65355,1.6537,42400000.0
2009-11-30 23:23:00,1.6537,1.65375,1.6537,1.65375,14600000.0
2009-11-30 23:24:00,1.6537,1.6539,1.6537,1.65375,37600000.0
2009-11-30 23:25:00,1.6537,1.6538,1.65355,1.65365,95600000.0
2009-11-30 23:26:00,1.6537,1.6537,1.65345,1.65345,28400000.0
2009-11-30 23:27:00,1.6535,1.65355,1.6533,1.6533,30600000.0
2009-11-30 23:28:00,1.65335,1.65335,1.65315,1.65315,9000000.0
2009-11-30 23:29:00,1.6531,1.6531,1.6527,1.6527,97400000.0
2009-11-30 23:30:00,1.6527,1.6529,1.6527,1.65275,46300000.0
2009-11-30 23:31:00,1.65275,1.6528,1.6527,1.6528,35600000.0
2009-11-30 23:32:00,1.6528,1.65285,1.6528,1.65285,15000000.0
2009-11-30 23:33:00,1.65285,1.65285,1.65245,1.65255,56000000.0
2009-11-30 23:34:00,1.6526,1.6529,1.6526,1.6529,25200000.0
2009-11-30 23:35:00,1.65285,1.6529,1.65285,1.6529,10000000.0
2009-11-30 23:36:00,1.65285,1.6529,1.65255,1.6526,20000000.0
2009-11-30 23:37:00,1.6526,1.6527,1.65255,1.65265,39400000.0
2009-11-30 23:38:00,1.6526,1.6526,1.65245,1.6525,36000000.0
2009-11-30 23:39:00,1.65245,1.65265,1.6524,1.65265,34000000.0
2009-11-30 23:40:00,1.6525,1.6525,1.6524,1.6525,41100000.0
2009-11-30 23:41:00,1.6525,1.6526,1.6525,1.65255,31600000.0
2009-11-30 23:42:00,1.6525,1.6525,1.6524,1.6524,24200000.0
2009-11-30 23:43:00,1.65245,1.65265,1.6524,1.65245,20800000.0
2009-11-30 23:44:00,1.65245,1.65255,1.65245,1.6525,20200000.0
2009-11-30 23:45:00,1.65255,1.65265,1.65255,1.65265,17000000.0
2009-11-30 23:46:00,1.6526,1.65265,1.6526,1.65265,72300000.0
2009-11-30 23:47:00,1.6526,1.6527,1.65255,1.65265,33800000.0
2009-11-30 23:48:00,1.65265,1.65265,1.65265,1.65265,10000000.0
2009-11-30 23:49:00,1.65265,1.65265,1.65265,1.65265,54000000.0
2009-11-30 23:50:00,1.65265,1.65265,1.65265,1.65265,28900000.0
2009-11-30 23:51:00,1.6527,1.65275,1.6526,1.65275,44600000.0
2009-11-30 23:52:00,1.6527,1.6528,1.65245,1.6525,33400000.0
2009-11-30 23:53:00,1.6525,1.6525,1.6523,1.6523,9500000.0
2009-11-30 23:54:00,1.6523,1.6525,1.6523,1.6525,25000000.0
2009-11-30 23:55:00,1.65255,1.6526,1.6525,1.6525,12000000.0
2009-11-30 23:56:00,1.65255,1.6527,1.6525,1.65255,34700000.0
2009-11-30 23:57:00,1.6526,1.6528,1.6525,1.65265,62300000.0
2009-11-30 23:58:00,1.65265,1.6527,1.65255,1.6526,60200000.0
2009-11-30 23:59:00,1.6527,1.6527,1.6525,1.6526,36000000.0
2009-12-01 00:00:00,1.6526,1.6527,1.6522,1.6523,28000000.0
2009-12-01 00:01:00,1.65235,1.65235,1.6522,1.65235,15000000.0
2009-12-01 00:02:00,1.65245,1.6525,1.6524,1.65245,17000000.0
2009-12-01 00:03:00,1.6519,1.6525,1.6519,1.65205,18000000.0
2009-12-01 00:04:00,1.65195,1.65195,1.65195,1.65195,1600000.0
2009-12-01 00:05:00,1.65195,1.65195,1.65195,1.65195,1000000.0
2009-12-01 00:06:00,1.65195,1.65215,1.6518,1.6521,44200000.0
2009-12-01 00:07:00,1.65215,1.65235,1.65215,1.65235,36000000.0
2009-12-01 00:08:00,1.6523,1.6524,1.65225,1.6524,44400000.0
2009-12-01 00:09:00,1.6524,1.6524,1.65095,1.6521,50300000.0
2009-12-01 00:10:00,1.652,1.65245,1.6517,1.6523,33400000.0
2009-12-01 00:11:00,1.6523,1.6523,1.6522,1.6522,8000000.0
2009-12-01 00:12:00,1.6521,1.6521,1.65195,1.652,18000000.0
2009-12-01 00:13:00,1.65215,1.6524,1.65205,1.65225,42000000.0
2009-12-01 00:14:00,1.6523,1.65235,1.6522,1.65225,22000000.0
2009-12-01 00:15:00,1.6524,1.65255,1.6523,1.6523,19000000.0
2009-12-01 00:16:00,1.6523,1.6524,1.6523,1.6524,20000000.0
2009-12-01 00:17:00,1.65235,1.65255,1.65235,1.65255,20300000.0
2009-12-01 00:18:00,1.6526,1.6529,1.65235,1.6525,20000000.0
2009-12-01 00:19:00,1.65245,1.65255,1.65245,1.65245,11000000.0
2009-12-01 00:20:00,1.6525,1.6525,1.65245,1.65245,19000000.0
2009-12-01 00:21:00,1.65245,1.65245,1.65215,1.65215,18400000.0
2009-12-01 00:22:00,1.6522,1.6523,1.6522,1.6522,6000000.0
2009-12-01 00:23:00,1.6522,1.6523,1.6521,1.6523,7000000.0
2009-12-01 00:24:00,1.6522,1.65235,1.6522,1.6523,12000000.0
2009-12-01 00:25:00,1.65225,1.65245,1.6522,1.65235,31000000.0
2009-12-01 00:26:00,1.65235,1.6524,1.6519,1.6519,50400000.0
2009-12-01 00:27:00,1.6522,1.6522,1.6513,1.6518,32600000.0
2009-12-01 00:28:00,1.65185,1.6522,1.6518,1.65215,25200000.0
2009-12-01 00:29:00,1.6522,1.6523,1.65185,1.652,35400000.0
2009-12-01 00:30:00,1.652,1.65215,1.6519,1.6519,25600000.0
2009-12-01 00:31:00,1.65195,1.652,1.6519,1.6519,11000000.0
2009-12-01 00:32:00,1.65185,1.6523,1.65185,1.652,29700000.0
2009-12-01 00:33:00,1.6519,1.6521,1.6515,1.6521,83500000.0
2009-12-01 00:34:00,1.6521,1.65225,1.6518,1.6519,60400000.0
2009-12-01 00:35:00,1.65195,1.65205,1.65195,1.652,13500000.0
2009-12-01 00:36:00,1.6521,1.6521,1.6519,1.652,16800000.0
2009-12-01 00:37:00,1.65195,1.652,1.65195,1.652,6500000.0
2009-12-01 00:38:00,1.65205,1.6523,1.6517,1.65205,59900000.0
2009-12-01 00:39:00,1.65205,1.65205,1.65195,1.65205,37800000.0
2009-12-01 00:40:00,1.65205,1.65205,1.65195,1.65195,31500000.0
2009-12-01 00:41:00,1.652,1.6521,1.65195,1.65205,12500000.0
2009-12-01 00:42:00,1.6521,1.6522,1.6521,1.6521,6000000.0
2009-12-01 00:43:00,1.65215,1.65235,1.652,1.6521,20300000.0
2009-12-01 00:44:00,1.652,1.65215,1.652,1.6521,14600000.0
2009-12-01 00:45:00,1.652,1.65215,1.652,1.65215,14800000.0
2009-12-01 00:46:00,1.6521,1.6524,1.652,1.6524,31200000.0
2009-12-01 00:47:00,1.65235,1.6528,1.65235,1.65245,46000000.0
2009-12-01 00:48:00,1.65255,1.65285,1.6524,1.65265,56100000.0
2009-12-01 00:49:00,1.6527,1.65285,1.65265,1.65275,33100000.0
2009-12-01 00:50:00,1.65265,1.65285,1.65265,1.6527,44900000.0
2009-12-01 00:51:00,1.6527,1.65285,1.6526,1.6528,28500000.0
2009-12-01 00:52:00,1.65285,1.65285,1.65265,1.6527,36500000.0
2009-12-01 00:53:00,1.6527,1.65275,1.6527,1.6527,35300000.0
2009-12-01 00:54:00,1.6527,1.65325,1.65265,1.6531,40200000.0
2009-12-01 00:55:00,1.6531,1.6531,1.653,1.65305,36400000.0
2009-12-01 00:56:00,1.65305,1.6531,1.6529,1.65305,42800000.0
2009-12-01 00:57:00,1.65305,1.65315,1.65295,1.653,63100000.0
2009-12-01 00:58:00,1.653,1.65325,1.653,1.6531,29200000.0
2009-12-01 00:59:00,1.65305,1.6531,1.653,1.65305,31400000.0
2009-12-01 01:00:00,1.653,1.6531,1.65295,1.653,9700000.0
2009-12-01 01:01:00,1.65285,1.65315,1.65285,1.6529,26300000.0
2009-12-01 01:02:00,1.65285,1.65325,1.65285,1.65325,54400000.0
2009-12-01 01:03:00,1.65325,1.65335,1.6531,1.6531,93900000.0
2009-12-01 01:04:00,1.65305,1.65325,1.6525,1.6525,73800000.0
2009-12-01 01:05:00,1.6525,1.6525,1.6521,1.6524,34600000.0
2009-12-01 01:06:00,1.6524,1.6524,1.65235,1.65235,46900000.0
2009-12-01 01:07:00,1.65235,1.65235,1.6523,1.6523,4300000.0
2009-12-01 01:08:00,1.6523,1.6523,1.65225,1.65225,13200000.0
2009-12-01 01:09:00,1.65225,1.6523,1.65225,1.6523,12100000.0
2009-12-01 01:10:00,1.6523,1.6523,1.6523,1.6523,1400000.0
2009-12-01 01:11:00,1.65235,1.65235,1.6523,1.6523,30900000.0
2009-12-01 01:12:00,1.65235,1.65235,1.6523,1.6523,23600000.0
2009-12-01 01:13:00,1.6523,1.6523,1.65185,1.65195,68700000.0
2009-12-01 01:14:00,1.65195,1.65195,1.65195,1.65195,1400000.0
2009-12-01 01:15:00,1.65195,1.652,1.65195,1.652,55700000.0
2009-12-01 01:16:00,1.652,1.65205,1.6519,1.65195,40000000.0
2009-12-01 01:17:00,1.652,1.65225,1.65185,1.65225,49600000.0
2009-12-01 01:18:00,1.6523,1.6523,1.6518,1.6518,63800000.0
2009-12-01 01:19:00,1.65175,1.6522,1.6517,1.65205,81900000.0
2009-12-01 01:20:00,1.65205,1.65205,1.65205,1.65205,36000000.0
2009-12-01 01:21:00,1.65205,1.6522,1.65205,1.65215,54000000.0
2009-12-01 01:22:00,1.65215,1.6522,1.652,1.65205,34200000.0
2009-12-01 01:23:00,1.65205,1.65215,1.65205,1.6521,29200000.0
2009-12-01 01:24:00,1.6521,1.6521,1.6515,1.6515,41300000.0
2009-12-01 01:25:00,1.6516,1.65185,1.6514,1.65185,51100000.0
2009-12-01 01:26:00,1.65185,1.652,1.65185,1.6519,62800000.0
2009-12-01 01:27:00,1.65195,1.6521,1.6518,1.65195,54500000.0
2009-12-01 01:28:00,1.65195,1.65195,1.65195,1.65195,7900000.0
2009-12-01 01:29:00,1.6519,1.65195,1.65185,1.6519,33000000.0
2009-12-01 01:30:00,1.6519,1.6519,1.6517,1.65185,49900000.0
2009-12-01 01:31:00,1.65185,1.6522,1.65185,1.65205,71000000.0
2009-12-01 01:32:00,1.652,1.65205,1.652,1.65205,3300000.0
2009-12-01 01:33:00,1.652,1.65205,1.6519,1.652,25500000.0
2009-12-01 01:34:00,1.652,1.652,1.6519,1.65195,29400000.0
2009-12-01 01:35:00,1.652,1.65215,1.652,1.65205,25700000.0
2009-12-01 01:36:00,1.65205,1.65265,1.65205,1.6526,45000000.0
2009-12-01 01:37:00,1.6526,1.6526,1.65245,1.65245,24500000.0
2009-12-01 01:38:00,1.6525,1.6527,1.65245,1.6526,122900000.0
2009-12-01 01:39:00,1.6526,1.65275,1.6525,1.6526,73800000.0
2009-12-01 01:40:00,1.6526,1.6527,1.6523,1.65235,92800000.0
2009-12-01 01:41:00,1.65235,1.65245,1.6521,1.6522,87700000.0
2009-12-01 01:42:00,1.65215,1.6522,1.65185,1.65185,43500000.0
2009-12-01 01:43:00,1.6518,1.65185,1.65165,1.6517,59600000.0
2009-12-01 01:44:00,1.6517,1.6521,1.65155,1.65205,48300000.0
2009-12-01 01:45:00,1.6521,1.6521,1.6519,1.65195,25400000.0
2009-12-01 01:46:00,1.6519,1.652,1.65125,1.65125,60800000.0
2009-12-01 01:47:00,1.6513,1.65175,1.6513,1.6516,64100000.0
2009-12-01 01:48:00,1.6515,1.6515,1.65105,1.65145,69800000.0
2009-12-01 01:49:00,1.65145,1.65145,1.6509,1.6511,92100000.0
2009-12-01 01:50:00,1.6511,1.65145,1.651,1.6511,76200000.0
2009-12-01 01:51:00,1.65105,1.65105,1.65045,1.65065,163100000.0
2009-12-01 01:52:00,1.65065,1.65075,1.65055,1.65055,98600000.0
2009-12-01 01:53:00,1.65065,1.6507,1.6506,1.65065,29900000.0
2009-12-01 01:54:00,1.6507,1.6507,1.65055,1.65055,30000000.0
2009-12-01 01:55:00,1.6506,1.6507,1.6506,1.6506,14000000.0
2009-12-01 01:56:00,1.65065,1.65105,1.6506,1.65065,74800000.0
2009-12-01 01:57:00,1.6506,1.6507,1.6505,1.65065,61000000.0
2009-12-01 01:58:00,1.65065,1.65075,1.6506,1.6506,38200000.0
2009-12-01 01:59:00,1.65065,1.6509,1.6506,1.65075,40600000.0
2009-12-01 02:00:00,1.6507,1.65105,1.6505,1.65105,64800000.0
2009-12-01 02:01:00,1.65105,1.65135,1.65085,1.65125,134100000.0
2009-12-01 02:02:00,1.65135,1.65145,1.6511,1.6512,58600000.0
2009-12-01 02:03:00,1.65115,1.6512,1.65105,1.65105,20200000.0
2009-12-01 02:04:00,1.6512,1.6513,1.651,1.65105,68400000.0
2009-12-01 02:05:00,1.6511,1.65115,1.651,1.65115,25500000.0
2009-12-01 02:06:00,1.65105,1.65105,1.65095,1.65105,22000000.0
2009-12-01 02:07:00,1.651,1.6511,1.65075,1.651,70700000.0
2009-12-01 02:08:00,1.65095,1.65155,1.65095,1.65155,35600000.0
2009-12-01 02:09:00,1.65155,1.6517,1.6515,1.6517,29600000.0
2009-12-01 02:10:00,1.65155,1.65165,1.65145,1.6516,30100000.0
2009-12-01 02:11:00,1.65165,1.65165,1.6515,1.6516,17400000.0
2009-12-01 02:12:00,1.65165,1.65175,1.6516,1.65175,21400000.0
2009-12-01 02:13:00,1.6517,1.65195,1.6517,1.6519,59600000.0
2009-12-01 02:14:00,1.65185,1.6519,1.6516,1.65175,37300000.0
2009-12-01 02:15:00,1.6517,1.6517,1.6516,1.65165,12500000.0
2009-12-01 02:16:00,1.65175,1.65175,1.65135,1.6514,14000000.0
2009-12-01 02:17:00,1.6514,1.65145,1.6512,1.6512,17700000.0
2009-12-01 02:18:00,1.6513,1.6514,1.6512,1.6512,32300000.0
2009-12-01 02:19:00,1.65115,1.6513,1.65115,1.6513,5400000.0
2009-12-01 02:20:00,1.6514,1.65175,1.65135,1.6514,28200000.0
2009-12-01 02:21:00,1.6514,1.65155,1.65135,1.65155,16800000.0
2009-12-01 02:22:00,1.65155,1.65185,1.65135,1.65145,67000000.0
2009-12-01 02:23:00,1.6515,1.6517,1.6514,1.6514,46000000.0
2009-12-01 02:24:00,1.65135,1.6515,1.6513,1.6513,117700000.0
2009-12-01 02:25:00,1.6513,1.6514,1.65125,1.6513,25100000.0
2009-12-01 02:26:00,1.6513,1.65145,1.6513,1.6513,20000000.0
2009-12-01 02:27:00,1.65135,1.6516,1.6513,1.6516,21500000.0
2009-12-01 02:28:00,1.65165,1.6519,1.65165,1.6518,22600000.0
2009-12-01 02:29:00,1.65175,1.65185,1.65165,1.65175,55500000.0
2009-12-01 02:30:00,1.65175,1.6523,1.65175,1.6522,53500000.0
2009-12-01 02:31:00,1.65225,1.65235,1.65185,1.6519,49900000.0
2009-12-01 02:32:00,1.65175,1.6522,1.65175,1.6521,55100000.0
2009-12-01 02:33:00,1.65205,1.65205,1.6519,1.6519,21000000.0
2009-12-01 02:34:00,1.65185,1.65195,1.6516,1.6518,31000000.0
2009-12-01 02:35:00,1.6518,1.65195,1.65165,1.6519,49000000.0
2009-12-01 02:36:00,1.65185,1.65195,1.65175,1.65175,33000000.0
2009-12-01 02:37:00,1.65175,1.6521,1.65155,1.6516,81300000.0
2009-12-01 02:38:00,1.65155,1.65185,1.65155,1.6517,41800000.0
2009-12-01 02:39:00,1.6517,1.6518,1.6514,1.6518,55200000.0
2009-12-01 02:40:00,1.65185,1.6521,1.6517,1.65205,32200000.0
2009-12-01 02:41:00,1.65205,1.65215,1.6519,1.652,34700000.0
2009-12-01 02:42:00,1.6519,1.6522,1.6518,1.6521,47000000.0
2009-12-01 02:43:00,1.65215,1.6522,1.6519,1.652,74500000.0
2009-12-01 02:44:00,1.65195,1.652,1.65185,1.6519,36000000.0
2009-12-01 02:45:00,1.65195,1.65205,1.65185,1.652,74000000.0
2009-12-01 02:46:00,1.652,1.6521,1.6514,1.652,90200000.0
2009-12-01 02:47:00,1.6519,1.6521,1.6517,1.6518,57500000.0
2009-12-01 02:48:00,1.6518,1.6519,1.6517,1.6517,29600000.0
2009-12-01 02:49:00,1.6517,1.65185,1.6517,1.65185,30800000.0
2009-12-01 02:50:00,1.6518,1.65195,1.65175,1.6518,23000000.0
2009-12-01 02:51:00,1.6518,1.6518,1.6516,1.65165,22000000.0
2009-12-01 02:52:00,1.65165,1.65165,1.65135,1.6514,31000000.0
2009-12-01 02:53:00,1.6514,1.65165,1.65125,1.65145,46800000.0
2009-12-01 02:54:00,1.6514,1.6515,1.65085,1.65085,103900000.0
2009-12-01 02:55:00,1.6509,1.651,1.65045,1.6508,120200000.0
2009-12-01 02:56:00,1.65085,1.6514,1.6508,1.65105,89500000.0
2009-12-01 02:57:00,1.651,1.65115,1.65085,1.6511,88100000.0
2009-12-01 02:58:00,1.6511,1.6513,1.651,1.6511,80300000.0
2009-12-01 02:59:00,1.65115,1.6512,1.65085,1.651,49700000.0
2009-12-01 03:00:00,1.6509,1.6512,1.65065,1.6511,101300000.0
2009-12-01 03:01:00,1.65115,1.6512,1.65105,1.6511,26500000.0
2009-12-01 03:02:00,1.65105,1.6514,1.65085,1.6512,108300000.0
2009-12-01 03:03:00,1.6512,1.65135,1.6509,1.65125,76300000.0
2009-12-01 03:04:00,1.65125,1.65135,1.6512,1.6513,44900000.0
2009-12-01 03:05:00,1.65125,1.65135,1.651,1.65105,37600000.0
2009-12-01 03:06:00,1.651,1.6513,1.651,1.6511,66900000.0
2009-12-01 03:07:00,1.6512,1.65145,1.6512,1.65145,33600000.0
2009-12-01 03:08:00,1.6514,1.65145,1.6512,1.6513,63200000.0
2009-12-01 03:09:00,1.6513,1.6515,1.6512,1.65135,115500000.0
2009-12-01 03:10:00,1.65135,1.6514,1.651,1.65105,92200000.0
2009-12-01 03:11:00,1.65115,1.6512,1.65095,1.65115,105100000.0
2009-12-01 03:12:00,1.65115,1.65115,1.65085,1.65085,62900000.0
2009-12-01 03:13:00,1.65085,1.65115,1.65075,1.651,59300000.0
2009-12-01 03:14:00,1.65105,1.6511,1.651,1.6511,22100000.0
2009-12-01 03:15:00,1.65105,1.65115,1.65075,1.6508,57900000.0
2009-12-01 03:16:00,1.6508,1.65105,1.65075,1.65095,65200000.0
2009-12-01 03:17:00,1.6511,1.6511,1.65085,1.65085,49400000.0
2009-12-01 03:18:00,1.65085,1.65115,1.65085,1.65115,41000000.0
2009-12-01 03:19:00,1.6511,1.6514,1.6511,1.6514,43400000.0
2009-12-01 03:20:00,1.6514,1.6514,1.65115,1.65125,40200000.0
2009-12-01 03:21:00,1.65125,1.65125,1.65105,1.65105,19600000.0
2009-12-01 03:22:00,1.65115,1.6512,1.65075,1.65095,61000000.0
2009-12-01 03:23:00,1.65095,1.6511,1.65095,1.65105,18200000.0
2009-12-01 03:24:00,1.6511,1.6512,1.6508,1.6509,46800000.0
2009-12-01 03:25:00,1.65095,1.65105,1.65075,1.65085,41500000.0
2009-12-01 03:26:00,1.6508,1.6513,1.65075,1.6513,85200000.0
2009-12-01 03:27:00,1.65115,1.65115,1.65105,1.6511,46200000.0
2009-12-01 03:28:00,1.65115,1.65115,1.651,1.6511,49000000.0
2009-12-01 03:29:00,1.6511,1.65115,1.6509,1.6511,39200000.0
2009-12-01 03:30:00,1.651,1.6513,1.65095,1.6513,22900000.0
2009-12-01 03:31:00,1.6513,1.6513,1.65095,1.65095,29700000.0
2009-12-01 03:32:00,1.65095,1.651,1.65075,1.65095,92900000.0
2009-12-01 03:33:00,1.65095,1.6511,1.65065,1.6508,65400000.0
2009-12-01 03:34:00,1.65085,1.65095,1.65085,1.65085,29200000.0
2009-12-01 03:35:00,1.65095,1.65095,1.65045,1.6508,75200000.0
2009-12-01 03:36:00,1.65095,1.6515,1.65095,1.65115,75000000.0
2009-12-01 03:37:00,1.65115,1.6513,1.65115,1.6513,36100000.0
2009-12-01 03:38:00,1.65125,1.6513,1.65125,1.6513,7000000.0
2009-12-01 03:39:00,1.6513,1.65135,1.65115,1.6513,35800000.0
2009-12-01 03:40:00,1.65125,1.6514,1.65105,1.6511,49700000.0
2009-12-01 03:41:00,1.65105,1.6514,1.6509,1.651,79900000.0
2009-12-01 03:42:00,1.65105,1.65135,1.65105,1.6513,79400000.0
2009-12-01 03:43:00,1.65125,1.65165,1.6512,1.65145,71400000.0
2009-12-01 03:44:00,1.65145,1.6516,1.6512,1.6514,90000000.0
2009-12-01 03:45:00,1.6514,1.6515,1.65125,1.65135,71700000.0
2009-12-01 03:46:00,1.6514,1.65155,1.6513,1.6515,88300000.0
2009-12-01 03:47:00,1.6515,1.6515,1.65125,1.65125,41800000.0
2009-12-01 03:48:00,1.65115,1.65115,1.6511,1.6511,27400000.0
2009-12-01 03:49:00,1.6511,1.6511,1.65085,1.6511,56600000.0
2009-12-01 03:50:00,1.6512,1.65125,1.6506,1.6506,60400000.0
2009-12-01 03:51:00,1.6507,1.6509,1.65065,1.6508,21500000.0
2009-12-01 03:52:00,1.65085,1.65085,1.65065,1.6507,34300000.0
2009-12-01 03:53:00,1.65075,1.65075,1.65065,1.65065,17700000.0
2009-12-01 03:54:00,1.6507,1.65075,1.65065,1.6507,31100000.0
2009-12-01 03:55:00,1.65065,1.6507,1.65045,1.65045,16200000.0
2009-12-01 03:56:00,1.65045,1.65055,1.6504,1.65055,19200000.0
2009-12-01 03:57:00,1.6506,1.65065,1.65055,1.65055,18100000.0
2009-12-01 03:58:00,1.65055,1.6506,1.6505,1.65055,26800000.0
2009-12-01 03:59:00,1.65055,1.6508,1.65055,1.65075,50600000.0
2009-12-01 04:00:00,1.6507,1.6511,1.6507,1.65105,41200000.0
2009-12-01 04:01:00,1.65115,1.6514,1.65115,1.6513,16600000.0
2009-12-01 04:02:00,1.65125,1.65135,1.65125,1.6513,36000000.0
2009-12-01 04:03:00,1.65135,1.65155,1.65105,1.6513,97000000.0
2009-12-01 04:04:00,1.65135,1.6518,1.65135,1.6514,79000000.0
2009-12-01 04:05:00,1.6514,1.6514,1.651,1.651,54100000.0
2009-12-01 04:06:00,1.651,1.6517,1.651,1.6517,139900000.0
2009-12-01 04:07:00,1.6517,1.65225,1.65155,1.65195,114700000.0
2009-12-01 04:08:00,1.65195,1.65325,1.6518,1.6531,147600000.0
2009-12-01 04:09:00,1.65295,1.653,1.65215,1.65225,113200000.0
2009-12-01 04:10:00,1.65225,1.65235,1.6516,1.65175,124000000.0
2009-12-01 04:11:00,1.6518,1.6519,1.65145,1.65155,90600000.0
2009-12-01 04:12:00,1.65155,1.65155,1.65125,1.65135,34400000.0
2009-12-01 04:13:00,1.6513,1.65135,1.6512,1.6512,41600000.0
2009-12-01 04:14:00,1.65115,1.65125,1.65115,1.6512,24500000.0
2009-12-01 04:15:00,1.6512,1.65135,1.6511,1.6513,46100000.0
2009-12-01 04:16:00,1.6513,1.6515,1.65115,1.6514,62000000.0
2009-12-01 04:17:00,1.6513,1.65145,1.64985,1.64995,201300000.0
2009-12-01 04:18:00,1.65,1.6507,1.65,1.65065,94600000.0
2009-12-01 04:19:00,1.65065,1.65105,1.65055,1.65095,52700000.0
2009-12-01 04:20:00,1.65095,1.65115,1.65095,1.65105,56200000.0
2009-12-01 04:21:00,1.65105,1.65145,1.65105,1.65125,48400000.0
2009-12-01 04:22:00,1.65125,1.65125,1.65115,1.6512,23500000.0
2009-12-01 04:23:00,1.65115,1.6513,1.6511,1.6511,29900000.0
2009-12-01 04:24:00,1.6511,1.6514,1.6511,1.6513,37700000.0
2009-12-01 04:25:00,1.6514,1.65165,1.65135,1.65145,61100000.0
2009-12-01 04:26:00,1.6515,1.65195,1.6515,1.65195,97300000.0
2009-12-01 04:27:00,1.6519,1.6524,1.6517,1.65215,71100000.0
2009-12-01 04:28:00,1.6521,1.65235,1.652,1.6522,68300000.0
2009-12-01 04:29:00,1.6522,1.65245,1.65205,1.65205,73900000.0
2009-12-01 04:30:00,1.652,1.65205,1.65165,1.65175,36400000.0
2009-12-01 04:31:00,1.6518,1.65235,1.6518,1.65235,87300000.0
2009-12-01 04:32:00,1.6523,1.65235,1.65225,1.6523,15000000.0
2009-12-01 04:33:00,1.6523,1.65235,1.6523,1.65235,11000000.0
2009-12-01 04:34:00,1.65235,1.65235,1.6521,1.6521,21000000.0
2009-12-01 04:35:00,1.65215,1.65215,1.65205,1.65205,20000000.0
2009-12-01 04:36:00,1.652,1.65205,1.652,1.65205,16900000.0
2009-12-01 04:37:00,1.65205,1.65225,1.65195,1.65215,41500000.0
2009-12-01 04:38:00,1.65215,1.6522,1.6517,1.6517,99900000.0
2009-12-01 04:39:00,1.6517,1.65205,1.6517,1.6517,54800000.0
2009-12-01 04:40:00,1.6517,1.65185,1.65155,1.6516,91400000.0
2009-12-01 04:41:00,1.65155,1.65165,1.6512,1.6516,71300000.0
2009-12-01 04:42:00,1.65165,1.65195,1.65155,1.6516,72600000.0
2009-12-01 04:43:00,1.6516,1.6518,1.65125,1.6514,58600000.0
2009-12-01 04:44:00,1.65145,1.65165,1.65145,1.6515,80200000.0
2009-12-01 04:45:00,1.65145,1.65145,1.65115,1.65115,41100000.0
2009-12-01 04:46:00,1.65115,1.65145,1.65115,1.65145,39900000.0
2009-12-01 04:47:00,1.65135,1.6514,1.65135,1.65135,10000000.0
2009-12-01 04:48:00,1.65135,1.65135,1.6512,1.65125,44400000.0
2009-12-01 04:49:00,1.65125,1.65135,1.6511,1.65135,39300000.0
2009-12-01 04:50:00,1.6514,1.6516,1.65125,1.6514,55100000.0
2009-12-01 04:51:00,1.65135,1.6515,1.65135,1.6514,18500000.0
2009-12-01 04:52:00,1.65135,1.6517,1.65135,1.65145,56500000.0
2009-12-01 04:53:00,1.65145,1.65145,1.6511,1.65115,33400000.0
2009-12-01 04:54:00,1.6511,1.65125,1.6507,1.65085,84000000.0
2009-12-01 04:55:00,1.65085,1.6509,1.65045,1.65045,26400000.0
2009-12-01 04:56:00,1.65035,1.6507,1.65035,1.6506,40500000.0
2009-12-01 04:57:00,1.6507,1.6507,1.6504,1.65045,69900000.0
2009-12-01 04:58:00,1.6505,1.6506,1.6504,1.6504,70300000.0
2009-12-01 04:59:00,1.65035,1.65105,1.65035,1.65105,102900000.0
2009-12-01 05:00:00,1.651,1.6511,1.6509,1.65105,65000000.0
2009-12-01 05:01:00,1.651,1.65115,1.65095,1.6511,36100000.0
2009-12-01 05:02:00,1.651,1.6513,1.65095,1.6511,31000000.0
2009-12-01 05:03:00,1.65115,1.6513,1.651,1.651,44100000.0
2009-12-01 05:04:00,1.65105,1.65115,1.6509,1.65095,69100000.0
2009-12-01 05:05:00,1.65095,1.65155,1.6509,1.65135,117000000.0
2009-12-01 05:06:00,1.65135,1.6518,1.6512,1.6518,116700000.0
2009-12-01 05:07:00,1.6518,1.6518,1.6514,1.6516,85000000.0
2009-12-01 05:08:00,1.6516,1.65165,1.6513,1.6514,49200000.0
2009-12-01 05:09:00,1.6514,1.6515,1.65125,1.6513,53400000.0
2009-12-01 05:10:00,1.6513,1.65155,1.6513,1.65135,46100000.0
2009-12-01 05:11:00,1.65135,1.65135,1.65085,1.65095,28800000.0
2009-12-01 05:12:00,1.651,1.6511,1.65075,1.6511,74300000.0
2009-12-01 05:13:00,1.6511,1.6513,1.6511,1.6513,13100000.0
2009-12-01 05:14:00,1.6513,1.6513,1.6513,1.6513,5000000.0
2009-12-01 05:15:00,1.65125,1.65175,1.6512,1.65175,65800000.0
2009-12-01 05:16:00,1.65175,1.65215,1.6517,1.6521,73300000.0
2009-12-01 05:17:00,1.6521,1.65235,1.652,1.65205,56500000.0
2009-12-01 05:18:00,1.65205,1.6521,1.65165,1.6519,65300000.0
2009-12-01 05:19:00,1.6518,1.6518,1.65135,1.65155,77900000.0
2009-12-01 05:20:00,1.6515,1.6518,1.65125,1.6517,103500000.0
2009-12-01 05:21:00,1.6517,1.652,1.6517,1.65185,47100000.0
2009-12-01 05:22:00,1.6519,1.652,1.6515,1.65165,63800000.0
2009-12-01 05:23:00,1.65165,1.65225,1.6516,1.6522,84900000.0
2009-12-01 05:24:00,1.6522,1.6525,1.65215,1.6524,40300000.0
2009-12-01 05:25:00,1.6525,1.6525,1.65195,1.65195,71500000.0
2009-12-01 05:26:00,1.652,1.65205,1.6519,1.652,34700000.0
2009-12-01 05:27:00,1.652,1.6523,1.652,1.65225,49000000.0
2009-12-01 05:28:00,1.65225,1.65225,1.6522,1.65225,41500000.0
2009-12-01 05:29:00,1.65225,1.6523,1.65215,1.6522,19400000.0
2009-12-01 05:30:00,1.6522,1.65225,1.6519,1.65215,83200000.0
2009-12-01 05:31:00,1.65215,1.65225,1.65075,1.6509,139400000.0
2009-12-01 05:32:00,1.65095,1.6513,1.65075,1.6512,82000000.0
2009-12-01 05:33:00,1.65115,1.6521,1.6511,1.65195,111200000.0
2009-12-01 05:34:00,1.6519,1.6521,1.65155,1.65165,98600000.0
2009-12-01 05:35:00,1.65165,1.6517,1.65075,1.65095,92400000.0
2009-12-01 05:36:00,1.65095,1.65115,1.6508,1.6511,73300000.0
2009-12-01 05:37:00,1.6511,1.6512,1.65075,1.6508,82000000.0
2009-12-01 05:38:00,1.6505,1.6508,1.6505,1.6508,52000000.0
2009-12-01 05:39:00,1.65075,1.65125,1.6507,1.65115,50200000.0
2009-12-01 05:40:00,1.65125,1.65125,1.6509,1.6512,55300000.0
2009-12-01 05:41:00,1.65115,1.6513,1.65085,1.65105,33800000.0
2009-12-01 05:42:00,1.6509,1.65125,1.6507,1.6509,64000000.0
2009-12-01 05:43:00,1.65085,1.6513,1.6505,1.6512,86500000.0
2009-12-01 05:44:00,1.6512,1.6513,1.6509,1.6513,38600000.0
2009-12-01 05:45:00,1.6513,1.65135,1.6505,1.65055,57100000.0
2009-12-01 05:46:00,1.6506,1.65105,1.6506,1.6507,51900000.0
2009-12-01 05:47:00,1.6508,1.6512,1.6507,1.65075,50400000.0
2009-12-01 05:48:00,1.6507,1.65105,1.6507,1.65075,84600000.0
2009-12-01 05:49:00,1.6507,1.6514,1.65065,1.65115,91100000.0
2009-12-01 05:50:00,1.6511,1.6514,1.651,1.65135,83200000.0
2009-12-01 05:51:00,1.6514,1.65155,1.6512,1.65155,18500000.0
2009-12-01 05:52:00,1.6515,1.6515,1.65125,1.6515,23000000.0
2009-12-01 05:53:00,1.65145,1.6515,1.6513,1.65135,42100000.0
2009-12-01 05:54:00,1.65135,1.65135,1.6512,1.6513,38200000.0
2009-12-01 05:55:00,1.65125,1.65135,1.65125,1.65135,10500000.0
2009-12-01 05:56:00,1.65135,1.6514,1.6513,1.6513,22400000.0
2009-12-01 05:57:00,1.6513,1.65135,1.65105,1.6511,35100000.0
2009-12-01 05:58:00,1.65115,1.65135,1.651,1.65105,32200000.0
2009-12-01 05:59:00,1.6511,1.6511,1.651,1.65105,14500000.0
2009-12-01 06:00:00,1.65085,1.6511,1.65085,1.6511,34400000.0
2009-12-01 06:01:00,1.6511,1.65175,1.6509,1.65175,67000000.0
2009-12-01 06:02:00,1.65155,1.65155,1.6512,1.6513,84200000.0
2009-12-01 06:03:00,1.65125,1.65155,1.65125,1.65145,75200000.0
2009-12-01 06:04:00,1.6514,1.6515,1.65115,1.65115,59100000.0
2009-12-01 06:05:00,1.6511,1.6514,1.6511,1.6514,20700000.0
2009-12-01 06:06:00,1.6513,1.6514,1.65125,1.65135,8400000.0
2009-12-01 06:07:00,1.65135,1.65155,1.6512,1.65155,37100000.0
2009-12-01 06:08:00,1.65155,1.6521,1.6515,1.652,81900000.0
2009-12-01 06:09:00,1.6519,1.652,1.6515,1.65155,98800000.0
2009-12-01 06:10:00,1.6516,1.65165,1.65145,1.65145,51200000.0
2009-12-01 06:11:00,1.6515,1.6515,1.6512,1.65125,33000000.0
2009-12-01 06:12:00,1.6512,1.6512,1.65085,1.65085,33000000.0
2009-12-01 06:13:00,1.65095,1.6511,1.6509,1.6511,50000000.0
2009-12-01 06:14:00,1.65105,1.6512,1.6507,1.6511,84900000.0
2009-12-01 06:15:00,1.65105,1.6511,1.65095,1.6511,29300000.0
2009-12-01 06:16:00,1.65115,1.65125,1.651,1.65105,50000000.0
2009-12-01 06:17:00,1.65115,1.6513,1.651,1.65115,52900000.0
2009-12-01 06:18:00,1.65125,1.6513,1.65105,1.65105,39700000.0
2009-12-01 06:19:00,1.65105,1.65125,1.65085,1.6512,90300000.0
2009-12-01 06:20:00,1.65115,1.6513,1.6511,1.65115,61100000.0
2009-12-01 06:21:00,1.65115,1.6512,1.6511,1.65115,40300000.0
2009-12-01 06:22:00,1.6512,1.6514,1.6512,1.6514,19800000.0
2009-12-01 06:23:00,1.6514,1.6514,1.6513,1.6514,52200000.0
2009-12-01 06:24:00,1.6514,1.65165,1.6514,1.65165,43900000.0
2009-12-01 06:25:00,1.6516,1.6516,1.65155,1.6516,51800000.0
2009-12-01 06:26:00,1.6516,1.65165,1.6515,1.65155,50300000.0
2009-12-01 06:27:00,1.65155,1.65185,1.65155,1.65185,29400000.0
2009-12-01 06:28:00,1.65185,1.652,1.65185,1.6519,34100000.0
2009-12-01 06:29:00,1.6519,1.6519,1.6518,1.6518,61100000.0
2009-12-01 06:30:00,1.6517,1.6517,1.65095,1.6511,32500000.0
2009-12-01 06:31:00,1.65075,1.6511,1.65075,1.65085,44100000.0
2009-12-01 06:32:00,1.65085,1.6509,1.6507,1.6507,9300000.0
2009-12-01 06:33:00,1.65065,1.65075,1.6506,1.6506,11000000.0
2009-12-01 06:34:00,1.65065,1.65095,1.65065,1.6507,53800000.0
2009-12-01 06:35:00,1.65065,1.65075,1.6506,1.65075,22700000.0
2009-12-01 06:36:00,1.6507,1.65105,1.6507,1.65105,52600000.0
2009-12-01 06:37:00,1.6511,1.65125,1.6511,1.6512,41500000.0
2009-12-01 06:38:00,1.6512,1.6513,1.6508,1.6508,39800000.0
2009-12-01 06:39:00,1.6508,1.65085,1.6508,1.65085,10000000.0
2009-12-01 06:40:00,1.65085,1.65095,1.6507,1.65075,43900000.0
2009-12-01 06:41:00,1.6508,1.65105,1.6503,1.65065,84400000.0
2009-12-01 06:42:00,1.65065,1.6509,1.65035,1.6504,76900000.0
2009-12-01 06:43:00,1.65045,1.6509,1.6504,1.6505,93000000.0
2009-12-01 06:44:00,1.65055,1.65085,1.65055,1.65075,74600000.0
2009-12-01 06:45:00,1.6508,1.6512,1.65065,1.6507,105200000.0
2009-12-01 06:46:00,1.6507,1.6509,1.65055,1.65065,39600000.0
2009-12-01 06:47:00,1.6506,1.65085,1.65055,1.65055,85300000.0
2009-12-01 06:48:00,1.65055,1.65065,1.6503,1.6504,60900000.0
2009-12-01 06:49:00,1.6504,1.6508,1.6504,1.6508,45000000.0
2009-12-01 06:50:00,1.6508,1.65135,1.6508,1.65125,52200000.0
2009-12-01 06:51:00,1.65125,1.6513,1.651,1.65105,35500000.0
2009-12-01 06:52:00,1.651,1.6511,1.651,1.651,20000000.0
2009-12-01 06:53:00,1.65105,1.65125,1.6509,1.65105,39000000.0
2009-12-01 06:54:00,1.65105,1.65115,1.65095,1.65105,14500000.0
2009-12-01 06:55:00,1.6511,1.6512,1.6511,1.6512,13000000.0
2009-12-01 06:56:00,1.6512,1.6512,1.65115,1.65115,6000000.0
2009-12-01 06:57:00,1.6511,1.6511,1.6509,1.651,26400000.0
2009-12-01 06:58:00,1.651,1.65105,1.6509,1.65105,17600000.0
2009-12-01 06:59:00,1.651,1.65105,1.6509,1.65105,14000000.0
2009-12-01 07:00:00,1.65105,1.65105,1.65085,1.651,35200000.0
2009-12-01 07:01:00,1.651,1.65115,1.65095,1.65115,26100000.0
2009-12-01 07:02:00,1.6511,1.65125,1.651,1.65115,31800000.0
2009-12-01 07:03:00,1.6511,1.65115,1.651,1.6511,29300000.0
2009-12-01 07:04:00,1.65105,1.6513,1.65095,1.6513,54200000.0
2009-12-01 07:05:00,1.6513,1.6517,1.651,1.6517,89200000.0
2009-12-01 07:06:00,1.6516,1.6517,1.651,1.6514,136300000.0
2009-12-01 07:07:00,1.6514,1.6516,1.65115,1.65155,67100000.0
2009-12-01 07:08:00,1.6515,1.65165,1.6512,1.65155,70500000.0
2009-12-01 07:09:00,1.6515,1.65235,1.6515,1.6521,96300000.0
2009-12-01 07:10:00,1.65215,1.6527,1.6521,1.65255,116200000.0
2009-12-01 07:11:00,1.65255,1.65285,1.6524,1.65265,120200000.0
2009-12-01 07:12:00,1.6527,1.65275,1.65235,1.6525,130200000.0
2009-12-01 07:13:00,1.65245,1.65245,1.652,1.65205,96700000.0
2009-12-01 07:14:00,1.6521,1.6522,1.65175,1.6519,129300000.0
2009-12-01 07:15:00,1.65195,1.65245,1.65175,1.6524,164200000.0
2009-12-01 07:16:00,1.65235,1.65275,1.65235,1.6525,96300000.0
2009-12-01 07:17:00,1.65255,1.6527,1.6521,1.65265,151500000.0
2009-12-01 07:18:00,1.65265,1.6529,1.65255,1.65275,174600000.0
2009-12-01 07:19:00,1.65275,1.65275,1.65255,1.65255,150900000.0
2009-12-01 07:20:00,1.65255,1.65285,1.6525,1.6528,98700000.0
2009-12-01 07:21:00,1.65275,1.65285,1.65275,1.6528,76000000.0
2009-12-01 07:22:00,1.6528,1.6528,1.65265,1.6527,39900000.0
2009-12-01 07:23:00,1.6527,1.6527,1.65205,1.65235,124400000.0
2009-12-01 07:24:00,1.6524,1.65255,1.65215,1.6524,53200000.0
2009-12-01 07:25:00,1.6524,1.6524,1.65195,1.652,46900000.0
2009-12-01 07:26:00,1.652,1.652,1.6519,1.65195,84000000.0
2009-12-01 07:27:00,1.65195,1.65195,1.6519,1.65195,49400000.0
2009-12-01 07:28:00,1.652,1.652,1.65155,1.65155,43500000.0
2009-12-01 07:29:00,1.6515,1.6516,1.65135,1.6514,71700000.0
2009-12-01 07:30:00,1.65145,1.65155,1.65135,1.65135,32600000.0
2009-12-01 07:31:00,1.6514,1.6515,1.65115,1.65125,81200000.0
2009-12-01 07:32:00,1.6513,1.6513,1.65125,1.6513,38400000.0
2009-12-01 07:33:00,1.6513,1.6515,1.6511,1.65135,104200000.0
2009-12-01 07:34:00,1.6514,1.6514,1.6511,1.65125,54200000.0
2009-12-01 07:35:00,1.6513,1.65145,1.6512,1.6514,63400000.0
2009-12-01 07:36:00,1.65145,1.65165,1.6514,1.6516,40000000.0
2009-12-01 07:37:00,1.6516,1.6517,1.6512,1.65135,125200000.0
2009-12-01 07:38:00,1.65145,1.6515,1.65115,1.65115,54200000.0
2009-12-01 07:39:00,1.65115,1.6514,1.6511,1.65115,88900000.0
2009-12-01 07:40:00,1.65115,1.6512,1.65105,1.65115,41100000.0
2009-12-01 07:41:00,1.65115,1.65125,1.65085,1.65095,120900000.0
2009-12-01 07:42:00,1.65105,1.6511,1.6509,1.651,51300000.0
2009-12-01 07:43:00,1.65095,1.65095,1.65055,1.65075,49100000.0
2009-12-01 07:44:00,1.6507,1.65085,1.65055,1.65065,67500000.0
2009-12-01 07:45:00,1.6506,1.65065,1.6505,1.65055,65000000.0
2009-12-01 07:46:00,1.65065,1.6507,1.6505,1.65055,47500000.0
2009-12-01 07:47:00,1.6505,1.65055,1.65035,1.65035,26600000.0
2009-12-01 07:48:00,1.65035,1.6505,1.6502,1.6502,30200000.0
2009-12-01 07:49:00,1.6501,1.65055,1.65,1.6504,97900000.0
2009-12-01 07:50:00,1.65045,1.6505,1.65025,1.6504,40500000.0
2009-12-01 07:51:00,1.65035,1.6505,1.6503,1.6504,30100000.0
2009-12-01 07:52:00,1.65035,1.6505,1.65025,1.6505,62200000.0
2009-12-01 07:53:00,1.65045,1.6508,1.6502,1.6506,68900000.0
2009-12-01 07:54:00,1.6505,1.65085,1.6505,1.65075,82300000.0
2009-12-01 07:55:00,1.6507,1.65075,1.6507,1.6507,36900000.0
2009-12-01 07:56:00,1.6507,1.6507,1.6505,1.6506,43800000.0
2009-12-01 07:57:00,1.6506,1.6507,1.6504,1.65045,57100000.0
2009-12-01 07:58:00,1.65045,1.6505,1.6502,1.6502,34500000.0
2009-12-01 07:59:00,1.65025,1.65055,1.6498,1.65055,65800000.0
2009-12-01 08:00:00,1.6506,1.6507,1.65045,1.65065,76600000.0
2009-12-01 08:01:00,1.6507,1.6507,1.65055,1.6506,39000000.0
2009-12-01 08:02:00,1.6506,1.6507,1.65055,1.65065,19500000.0
2009-12-01 08:03:00,1.6507,1.6507,1.65045,1.6506,28800000.0
2009-12-01 08:04:00,1.6506,1.6506,1.6506,1.6506,8900000.0
2009-12-01 08:05:00,1.6507,1.65115,1.65055,1.65075,82900000.0
2009-12-01 08:06:00,1.6508,1.6511,1.65075,1.6509,60100000.0
2009-12-01 08:07:00,1.65085,1.6509,1.6505,1.6505,25500000.0
2009-12-01 08:08:00,1.6505,1.6505,1.65005,1.6501,51200000.0
2009-12-01 08:09:00,1.65005,1.65015,1.64985,1.6499,167400000.0
2009-12-01 08:10:00,1.64995,1.6501,1.6498,1.6498,126900000.0
2009-12-01 08:11:00,1.64985,1.6499,1.6498,1.6499,16000000.0
2009-12-01 08:12:00,1.6499,1.6499,1.64985,1.64985,6000000.0
2009-12-01 08:13:00,1.64985,1.64995,1.6498,1.6498,9000000.0
2009-12-01 08:14:00,1.6498,1.6498,1.6496,1.6496,12400000.0
2009-12-01 08:15:00,1.64955,1.64965,1.64945,1.64955,19000000.0
2009-12-01 08:16:00,1.64955,1.64965,1.64925,1.6495,77300000.0
2009-12-01 08:17:00,1.6495,1.64975,1.6495,1.6497,36600000.0
2009-12-01 08:18:00,1.64975,1.64995,1.6497,1.64995,46400000.0
2009-12-01 08:19:00,1.64995,1.64995,1.6499,1.64995,7400000.0
2009-12-01 08:20:00,1.64995,1.65015,1.6499,1.6501,47900000.0
2009-12-01 08:21:00,1.6501,1.65015,1.64995,1.64995,60500000.0
2009-12-01 08:22:00,1.65,1.65005,1.64995,1.64995,13700000.0
2009-12-01 08:23:00,1.64995,1.65,1.6499,1.64995,52400000.0
2009-12-01 08:24:00,1.64995,1.65035,1.6498,1.65025,110100000.0
2009-12-01 08:25:00,1.6503,1.6503,1.64995,1.65,132200000.0
2009-12-01 08:26:00,1.65,1.6501,1.64995,1.65005,175200000.0
2009-12-01 08:27:00,1.65005,1.6501,1.64995,1.6501,182400000.0
2009-12-01 08:28:00,1.65005,1.6501,1.64995,1.6501,31900000.0
2009-12-01 08:29:00,1.6501,1.65025,1.6501,1.6501,65200000.0
2009-12-01 08:30:00,1.6501,1.6502,1.6499,1.65015,133900000.0
2009-12-01 08:31:00,1.65015,1.65035,1.65015,1.6502,91100000.0
2009-12-01 08:32:00,1.6502,1.6502,1.6499,1.65005,76300000.0
2009-12-01 08:33:00,1.65005,1.65025,1.64965,1.6498,84600000.0
2009-12-01 08:34:00,1.64975,1.64985,1.64955,1.6497,73500000.0
2009-12-01 08:35:00,1.6498,1.65005,1.6496,1.65005,87900000.0
2009-12-01 08:36:00,1.65005,1.6506,1.64995,1.65045,83700000.0
2009-12-01 08:37:00,1.6505,1.65075,1.6504,1.6504,84900000.0
2009-12-01 08:38:00,1.6504,1.6507,1.6491,1.6493,113600000.0
2009-12-01 08:39:00,1.64925,1.64925,1.6482,1.64825,138100000.0
2009-12-01 08:40:00,1.64835,1.6492,1.64835,1.649,103400000.0
2009-12-01 08:41:00,1.649,1.6497,1.649,1.64965,128600000.0
2009-12-01 08:42:00,1.64965,1.64965,1.649,1.64905,65000000.0
2009-12-01 08:43:00,1.64915,1.64965,1.64905,1.64965,103100000.0
2009-12-01 08:44:00,1.64965,1.64975,1.6489,1.64905,96800000.0
2009-12-01 08:45:00,1.64905,1.64945,1.64875,1.64945,67200000.0
2009-12-01 08:46:00,1.6494,1.64965,1.6493,1.64965,100700000.0
2009-12-01 08:47:00,1.64965,1.64985,1.6488,1.6488,101600000.0
2009-12-01 08:48:00,1.6489,1.649,1.64865,1.6488,57100000.0
2009-12-01 08:49:00,1.64875,1.64875,1.6484,1.6485,46000000.0
2009-12-01 08:50:00,1.64845,1.64855,1.64825,1.64835,52000000.0
2009-12-01 08:51:00,1.64835,1.64835,1.6476,1.64765,77300000.0
2009-12-01 08:52:00,1.64765,1.6479,1.6474,1.64785,44000000.0
2009-12-01 08:53:00,1.64795,1.6482,1.6475,1.6479,112900000.0
2009-12-01 08:54:00,1.64795,1.64805,1.64775,1.648,64800000.0
2009-12-01 08:55:00,1.64805,1.6481,1.64755,1.6479,107200000.0
2009-12-01 08:56:00,1.64785,1.6483,1.64745,1.6481,91500000.0
2009-12-01 08:57:00,1.6481,1.6487,1.6481,1.6482,85600000.0
2009-12-01 08:58:00,1.64825,1.64855,1.64785,1.64835,94900000.0
2009-12-01 08:59:00,1.64835,1.6486,1.64835,1.64845,112700000.0
2009-12-01 09:00:00,1.6484,1.64855,1.64805,1.6484,136200000.0
2009-12-01 09:01:00,1.6484,1.64945,1.6484,1.6493,148500000.0
2009-12-01 09:02:00,1.6493,1.64945,1.64885,1.64925,125400000.0
2009-12-01 09:03:00,1.64915,1.6496,1.6491,1.6493,146000000.0
2009-12-01 09:04:00,1.6493,1.64985,1.64925,1.64975,126000000.0
2009-12-01 09:05:00,1.64975,1.65005,1.64975,1.64985,82200000.0
2009-12-01 09:06:00,1.64985,1.6499,1.64885,1.64895,137600000.0
2009-12-01 09:07:00,1.649,1.64905,1.64845,1.6489,136100000.0
2009-12-01 09:08:00,1.64895,1.649,1.6487,1.64885,77300000.0
2009-12-01 09:09:00,1.6489,1.6491,1.64885,1.64885,67700000.0
2009-12-01 09:10:00,1.6489,1.64895,1.6485,1.64855,83900000.0
2009-12-01 09:11:00,1.6486,1.6487,1.64835,1.6486,76300000.0
2009-12-01 09:12:00,1.6486,1.6488,1.64855,1.6488,82800000.0
2009-12-01 09:13:00,1.6488,1.64885,1.64825,1.64865,91600000.0
2009-12-01 09:14:00,1.6486,1.64875,1.64845,1.6486,127500000.0
2009-12-01 09:15:00,1.64875,1.6492,1.64845,1.64895,100300000.0
2009-12-01 09:16:00,1.64895,1.64915,1.64885,1.6491,89300000.0
2009-12-01 09:17:00,1.64915,1.64915,1.64905,1.64905,45800000.0
2009-12-01 09:18:00,1.64905,1.6491,1.64905,1.64905,35700000.0
2009-12-01 09:19:00,1.64905,1.6491,1.64905,1.64905,29200000.0
2009-12-01 09:20:00,1.64905,1.64915,1.64885,1.6491,120600000.0
2009-12-01 09:21:00,1.64905,1.6491,1.6489,1.6489,44200000.0
2009-12-01 09:22:00,1.6489,1.6499,1.64885,1.6499,148800000.0
2009-12-01 09:23:00,1.6499,1.65005,1.64965,1.64975,143300000.0
2009-12-01 09:24:00,1.6498,1.6501,1.64975,1.64975,127200000.0
2009-12-01 09:25:00,1.6498,1.65005,1.6497,1.6498,94400000.0
2009-12-01 09:26:00,1.6498,1.6498,1.64905,1.6491,111500000.0
2009-12-01 09:27:00,1.6492,1.6498,1.6488,1.64975,94500000.0
2009-12-01 09:28:00,1.6498,1.6499,1.64965,1.6498,47000000.0
2009-12-01 09:29:00,1.64975,1.6502,1.6497,1.6502,68400000.0
2009-12-01 09:30:00,1.65025,1.65185,1.65015,1.65185,116900000.0
2009-12-01 09:31:00,1.65185,1.652,1.6516,1.6517,116500000.0
2009-12-01 09:32:00,1.65155,1.6519,1.6512,1.6519,153900000.0
2009-12-01 09:33:00,1.65185,1.6521,1.6517,1.652,152700000.0
2009-12-01 09:34:00,1.652,1.652,1.6516,1.6516,79000000.0
2009-12-01 09:35:00,1.6516,1.6519,1.6516,1.6519,81100000.0
2009-12-01 09:36:00,1.65185,1.65195,1.65175,1.65195,100900000.0
2009-12-01 09:37:00,1.6519,1.6521,1.65155,1.652,80500000.0
2009-12-01 09:38:00,1.65205,1.65235,1.6519,1.6522,119700000.0
2009-12-01 09:39:00,1.6522,1.6522,1.6519,1.6521,85400000.0
2009-12-01 09:40:00,1.6521,1.6521,1.6516,1.652,61100000.0
2009-12-01 09:41:00,1.652,1.652,1.6516,1.65165,118100000.0
2009-12-01 09:42:00,1.6517,1.6518,1.6514,1.65145,64900000.0
2009-12-01 09:43:00,1.6515,1.6519,1.65145,1.6518,106800000.0
2009-12-01 09:44:00,1.65175,1.65195,1.65175,1.6519,70700000.0
2009-12-01 09:45:00,1.6518,1.65215,1.6518,1.652,75500000.0
2009-12-01 09:46:00,1.652,1.65255,1.652,1.65225,100800000.0
2009-12-01 09:47:00,1.65235,1.65265,1.6518,1.6519,223300000.0
2009-12-01 09:48:00,1.65195,1.65195,1.6516,1.65165,133600000.0
2009-12-01 09:49:00,1.65175,1.6519,1.65145,1.6516,164000000.0
2009-12-01 09:50:00,1.65165,1.65185,1.65125,1.6518,168200000.0
2009-12-01 09:51:00,1.65165,1.65195,1.65125,1.6518,236000000.0
2009-12-01 09:52:00,1.6518,1.6521,1.65165,1.652,130800000.0
2009-12-01 09:53:00,1.6519,1.65225,1.6518,1.6519,104600000.0
2009-12-01 09:54:00,1.652,1.6521,1.6516,1.65175,110600000.0
2009-12-01 09:55:00,1.65175,1.6519,1.6516,1.65185,70100000.0
2009-12-01 09:56:00,1.65185,1.65185,1.6514,1.65145,92700000.0
2009-12-01 09:57:00,1.65145,1.6517,1.6513,1.65155,78000000.0
2009-12-01 09:58:00,1.6515,1.65165,1.6514,1.65165,43200000.0
2009-12-01 09:59:00,1.65155,1.65155,1.65,1.6501,131200000.0
2009-12-01 10:00:00,1.65,1.6505,1.64995,1.65015,142900000.0
2009-12-01 10:01:00,1.65015,1.65085,1.65005,1.65025,236500000.0
2009-12-01 10:02:00,1.65025,1.65105,1.65005,1.65075,329100000.0
2009-12-01 10:03:00,1.65075,1.6508,1.65025,1.65045,227900000.0
2009-12-01 10:04:00,1.65045,1.65115,1.6501,1.6505,194800000.0
2009-12-01 10:05:00,1.65055,1.6512,1.65045,1.6512,331400000.0
2009-12-01 10:06:00,1.6512,1.65145,1.6507,1.6508,218800000.0
2009-12-01 10:07:00,1.65085,1.65095,1.65015,1.6506,293100000.0
2009-12-01 10:08:00,1.6506,1.6511,1.65,1.65015,192800000.0
2009-12-01 10:09:00,1.65015,1.65065,1.65,1.65025,240000000.0
2009-12-01 10:10:00,1.6503,1.65085,1.65025,1.65075,209200000.0
2009-12-01 10:11:00,1.6508,1.6508,1.65035,1.6504,268700000.0
2009-12-01 10:12:00,1.65035,1.6505,1.65005,1.65015,206000000.0
2009-12-01 10:13:00,1.6502,1.6504,1.65005,1.65015,290600000.0
2009-12-01 10:14:00,1.65015,1.65055,1.65015,1.65035,207500000.0
2009-12-01 10:15:00,1.65035,1.65055,1.64985,1.65015,172600000.0
2009-12-01 10:16:00,1.65015,1.65035,1.64995,1.65035,166500000.0
2009-12-01 10:17:00,1.65035,1.65055,1.6502,1.65045,148100000.0
2009-12-01 10:18:00,1.65045,1.65065,1.65015,1.65045,243200000.0
2009-12-01 10:19:00,1.6505,1.6509,1.65015,1.65045,176500000.0
2009-12-01 10:20:00,1.65045,1.65085,1.65035,1.65085,203900000.0
2009-12-01 10:21:00,1.65085,1.65115,1.65075,1.65075,149900000.0
2009-12-01 10:22:00,1.65075,1.6508,1.65005,1.65015,222800000.0
2009-12-01 10:23:00,1.65015,1.6507,1.65005,1.6507,179300000.0
2009-12-01 10:24:00,1.6507,1.65095,1.6505,1.6509,101300000.0
2009-12-01 10:25:00,1.6509,1.6514,1.65085,1.6509,208600000.0
2009-12-01 10:26:00,1.6509,1.6514,1.6509,1.65125,113800000.0
2009-12-01 10:27:00,1.6513,1.6519,1.6513,1.6516,143900000.0
2009-12-01 10:28:00,1.6516,1.65175,1.65145,1.6515,117700000.0
2009-12-01 10:29:00,1.6515,1.6516,1.6513,1.6513,142900000.0
2009-12-01 10:30:00,1.6513,1.65135,1.65115,1.6512,99300000.0
2009-12-01 10:31:00,1.6512,1.6513,1.65115,1.6513,30500000.0
2009-12-01 10:32:00,1.65115,1.65145,1.65115,1.65135,104700000.0
2009-12-01 10:33:00,1.6513,1.6514,1.65115,1.65125,98900000.0
2009-12-01 10:34:00,1.6513,1.6518,1.6512,1.6516,345800000.0
2009-12-01 10:35:00,1.65155,1.652,1.65135,1.6514,182800000.0
2009-12-01 10:36:00,1.65145,1.6518,1.6512,1.6518,179600000.0
2009-12-01 10:37:00,1.6519,1.6523,1.65155,1.6521,268000000.0
2009-12-01 10:38:00,1.65215,1.6524,1.6519,1.65195,318300000.0
2009-12-01 10:39:00,1.6519,1.65235,1.65165,1.65225,371900000.0
2009-12-01 10:40:00,1.65225,1.6523,1.6517,1.6518,309800000.0
2009-12-01 10:41:00,1.6518,1.65205,1.6518,1.65205,242500000.0
2009-12-01 10:42:00,1.652,1.65245,1.6518,1.65185,459800000.0
2009-12-01 10:43:00,1.6519,1.65235,1.6519,1.65225,229700000.0
2009-12-01 10:44:00,1.6523,1.65235,1.6522,1.6522,136500000.0
2009-12-01 10:45:00,1.65225,1.6524,1.65205,1.65205,220600000.0
2009-12-01 10:46:00,1.65215,1.65235,1.652,1.652,291700000.0
2009-12-01 10:47:00,1.652,1.65205,1.65135,1.65185,175500000.0
2009-12-01 10:48:00,1.65185,1.6519,1.65115,1.6512,161600000.0
2009-12-01 10:49:00,1.6512,1.65145,1.65115,1.6514,205000000.0
2009-12-01 10:50:00,1.6514,1.6515,1.6511,1.6512,218200000.0
2009-12-01 10:51:00,1.6512,1.6517,1.65105,1.65165,206300000.0
2009-12-01 10:52:00,1.6517,1.6522,1.6517,1.65205,275700000.0
2009-12-01 10:53:00,1.6521,1.6522,1.6518,1.65205,205300000.0
2009-12-01 10:54:00,1.652,1.6521,1.65165,1.65175,288100000.0
2009-12-01 10:55:00,1.65175,1.65185,1.6514,1.6516,307100000.0
2009-12-01 10:56:00,1.6516,1.6521,1.6516,1.652,234500000.0
2009-12-01 10:57:00,1.65195,1.6522,1.6517,1.65205,196000000.0
2009-12-01 10:58:00,1.6519,1.65205,1.65175,1.652,255100000.0
2009-12-01 10:59:00,1.65195,1.6521,1.65175,1.652,235300000.0
2009-12-01 11:00:00,1.65205,1.65305,1.65195,1.653,314200000.0
2009-12-01 11:01:00,1.6529,1.65305,1.65225,1.6525,231900000.0
2009-12-01 11:02:00,1.65255,1.65285,1.6522,1.65255,267200000.0
2009-12-01 11:03:00,1.6525,1.6528,1.65225,1.6527,277800000.0
2009-12-01 11:04:00,1.65275,1.65295,1.65265,1.65295,218900000.0
2009-12-01 11:05:00,1.6529,1.6529,1.6527,1.6528,213100000.0
2009-12-01 11:06:00,1.6528,1.65315,1.6527,1.6531,147700000.0
2009-12-01 11:07:00,1.65315,1.6534,1.65285,1.653,152600000.0
2009-12-01 11:08:00,1.653,1.6532,1.6528,1.65305,187400000.0
2009-12-01 11:09:00,1.65305,1.6531,1.65265,1.653,221800000.0
2009-12-01 11:10:00,1.65305,1.65355,1.653,1.65345,274800000.0
2009-12-01 11:11:00,1.65345,1.6535,1.6531,1.6533,289600000.0
2009-12-01 11:12:00,1.6533,1.65395,1.65315,1.65365,370600000.0
2009-12-01 11:13:00,1.65365,1.6539,1.6534,1.6535,224000000.0
2009-12-01 11:14:00,1.6535,1.6535,1.6532,1.65335,150200000.0
2009-12-01 11:15:00,1.65325,1.6533,1.65295,1.6533,135100000.0
2009-12-01 11:16:00,1.6533,1.6533,1.65265,1.6532,174700000.0
2009-12-01 11:17:00,1.6532,1.65325,1.653,1.65305,98300000.0
2009-12-01 11:18:00,1.65305,1.6533,1.65305,1.6533,64100000.0
2009-12-01 11:19:00,1.6533,1.6533,1.6528,1.65305,180300000.0
2009-12-01 11:20:00,1.65305,1.6533,1.65295,1.6532,171100000.0
2009-12-01 11:21:00,1.6532,1.6535,1.65305,1.6532,131500000.0
2009-12-01 11:22:00,1.6531,1.65365,1.65285,1.65355,204200000.0
2009-12-01 11:23:00,1.6535,1.65435,1.6535,1.6543,186200000.0
2009-12-01 11:24:00,1.6543,1.6547,1.6541,1.6542,124300000.0
2009-12-01 11:25:00,1.6543,1.65435,1.65385,1.65385,273000000.0
2009-12-01 11:26:00,1.65395,1.654,1.65355,1.65365,236700000.0
2009-12-01 11:27:00,1.65365,1.6538,1.65315,1.65325,280100000.0
2009-12-01 11:28:00,1.6532,1.6532,1.6509,1.65205,270500000.0
2009-12-01 11:29:00,1.65195,1.6529,1.65185,1.65225,345300000.0
2009-12-01 11:30:00,1.6523,1.65235,1.6514,1.65155,207200000.0
2009-12-01 11:31:00,1.6516,1.65215,1.6515,1.652,217400000.0
2009-12-01 11:32:00,1.652,1.65205,1.65075,1.65085,263100000.0
2009-12-01 11:33:00,1.6508,1.65165,1.65075,1.6516,207500000.0
2009-12-01 11:34:00,1.65165,1.65205,1.6516,1.65205,144400000.0
2009-12-01 11:35:00,1.65205,1.6521,1.6518,1.6519,130900000.0
2009-12-01 11:36:00,1.6519,1.6524,1.6518,1.65235,253700000.0
2009-12-01 11:37:00,1.65235,1.65235,1.65175,1.65185,215200000.0
2009-12-01 11:38:00,1.6518,1.6519,1.65155,1.6516,292600000.0
2009-12-01 11:39:00,1.65155,1.6517,1.6512,1.65135,106000000.0
2009-12-01 11:40:00,1.65135,1.65165,1.65125,1.6515,162100000.0
2009-12-01 11:41:00,1.65155,1.6518,1.65155,1.65155,143400000.0
2009-12-01 11:42:00,1.6516,1.6517,1.6515,1.6517,92900000.0
2009-12-01 11:43:00,1.6517,1.6518,1.6514,1.6517,125300000.0
2009-12-01 11:44:00,1.65165,1.65165,1.65095,1.6512,180100000.0
2009-12-01 11:45:00,1.6512,1.652,1.6511,1.6516,235300000.0
2009-12-01 11:46:00,1.6516,1.6517,1.65145,1.65165,117000000.0
2009-12-01 11:47:00,1.65165,1.65215,1.65165,1.65205,202200000.0
2009-12-01 11:48:00,1.65195,1.65215,1.65195,1.6521,131100000.0
2009-12-01 11:49:00,1.6521,1.6521,1.6519,1.65205,172400000.0
2009-12-01 11:50:00,1.65205,1.6522,1.65195,1.652,101200000.0
2009-12-01 11:51:00,1.65195,1.6522,1.65195,1.6521,76000000.0
2009-12-01 11:52:00,1.6521,1.6524,1.6519,1.6523,114200000.0
2009-12-01 11:53:00,1.6523,1.6531,1.6522,1.65305,113300000.0
2009-12-01 11:54:00,1.65305,1.6534,1.6528,1.6529,137900000.0
2009-12-01 11:55:00,1.6529,1.6529,1.6525,1.6527,119200000.0
2009-12-01 11:56:00,1.6527,1.6527,1.6519,1.65255,136200000.0
2009-12-01 11:57:00,1.65255,1.65355,1.6525,1.6534,225800000.0
2009-12-01 11:58:00,1.6534,1.65415,1.6529,1.65415,195500000.0
2009-12-01 11:59:00,1.65415,1.6543,1.6537,1.6537,170500000.0
2009-12-01 12:00:00,1.6538,1.6538,1.65345,1.65345,196200000.0
2009-12-01 12:01:00,1.6536,1.65385,1.6535,1.6538,136400000.0
2009-12-01 12:02:00,1.6538,1.654,1.6537,1.65395,91200000.0
2009-12-01 12:03:00,1.654,1.6541,1.6538,1.65385,43900000.0
2009-12-01 12:04:00,1.65385,1.654,1.6537,1.6538,149200000.0
2009-12-01 12:05:00,1.65375,1.6541,1.6536,1.654,182300000.0
2009-12-01 12:06:00,1.654,1.65435,1.6538,1.65435,115600000.0
2009-12-01 12:07:00,1.65435,1.65555,1.65425,1.6555,184800000.0
2009-12-01 12:08:00,1.6554,1.6554,1.6549,1.655,172500000.0
2009-12-01 12:09:00,1.65495,1.65545,1.65495,1.65545,211300000.0
2009-12-01 12:10:00,1.6554,1.65585,1.65525,1.65535,183200000.0
2009-12-01 12:11:00,1.6553,1.65545,1.6551,1.6554,164300000.0
2009-12-01 12:12:00,1.6554,1.65585,1.65535,1.6558,150400000.0
2009-12-01 12:13:00,1.6558,1.65635,1.65555,1.65565,327800000.0
2009-12-01 12:14:00,1.65565,1.65565,1.65505,1.6551,226100000.0
2009-12-01 12:15:00,1.65505,1.65525,1.6549,1.65505,194600000.0
2009-12-01 12:16:00,1.65505,1.65545,1.655,1.65545,161300000.0
2009-12-01 12:17:00,1.65535,1.65595,1.6553,1.6558,124800000.0
2009-12-01 12:18:00,1.6558,1.6558,1.6553,1.6554,271300000.0
2009-12-01 12:19:00,1.6554,1.6554,1.655,1.65505,194900000.0
2009-12-01 12:20:00,1.65495,1.6556,1.65495,1.6556,184600000.0
2009-12-01 12:21:00,1.65565,1.6557,1.6552,1.6552,155000000.0
2009-12-01 12:22:00,1.6552,1.65525,1.6549,1.65495,170100000.0
2009-12-01 12:23:00,1.65495,1.6551,1.65475,1.65475,213600000.0
2009-12-01 12:24:00,1.65465,1.6548,1.65455,1.65455,108300000.0
2009-12-01 12:25:00,1.6546,1.6548,1.65455,1.6548,162200000.0
2009-12-01 12:26:00,1.6548,1.6552,1.65475,1.65505,133900000.0
2009-12-01 12:27:00,1.6551,1.65555,1.655,1.65555,172000000.0
2009-12-01 12:28:00,1.65545,1.65545,1.6548,1.65495,181900000.0
2009-12-01 12:29:00,1.65495,1.65505,1.6545,1.6545,263900000.0
2009-12-01 12:30:00,1.65445,1.65505,1.6544,1.6549,239900000.0
2009-12-01 12:31:00,1.655,1.65515,1.6548,1.6551,108500000.0
2009-12-01 12:32:00,1.65515,1.6555,1.6551,1.65545,118700000.0
2009-12-01 12:33:00,1.65545,1.6556,1.6553,1.6553,77400000.0
2009-12-01 12:34:00,1.65535,1.6554,1.65505,1.65515,70500000.0
2009-12-01 12:35:00,1.65505,1.65505,1.6547,1.6547,91900000.0
2009-12-01 12:36:00,1.65465,1.65525,1.65465,1.65525,113100000.0
2009-12-01 12:37:00,1.65525,1.65535,1.65515,1.6552,51800000.0
2009-12-01 12:38:00,1.65525,1.65555,1.6552,1.6555,100900000.0
2009-12-01 12:39:00,1.6556,1.6558,1.65505,1.65505,191500000.0
2009-12-01 12:40:00,1.65505,1.65505,1.6549,1.6549,144600000.0
2009-12-01 12:41:00,1.6549,1.655,1.65475,1.65495,112600000.0
2009-12-01 12:42:00,1.6549,1.6559,1.6549,1.6559,91300000.0
2009-12-01 12:43:00,1.65595,1.65665,1.65585,1.65665,139600000.0
2009-12-01 12:44:00,1.6566,1.65675,1.656,1.65625,302200000.0
2009-12-01 12:45:00,1.65635,1.6566,1.65605,1.65655,207900000.0
2009-12-01 12:46:00,1.6565,1.65745,1.65645,1.6569,276800000.0
2009-12-01 12:47:00,1.65685,1.6581,1.65685,1.658,257900000.0
2009-12-01 12:48:00,1.658,1.658,1.6576,1.65775,168400000.0
2009-12-01 12:49:00,1.65775,1.6578,1.65695,1.6571,167300000.0
2009-12-01 12:50:00,1.65715,1.65715,1.65675,1.65675,163500000.0
2009-12-01 12:51:00,1.6567,1.65705,1.6564,1.65665,201200000.0
2009-12-01 12:52:00,1.65665,1.6571,1.65655,1.6568,203900000.0
2009-12-01 12:53:00,1.65685,1.6571,1.65665,1.65665,89500000.0
2009-12-01 12:54:00,1.6567,1.657,1.65655,1.65685,211300000.0
2009-12-01 12:55:00,1.65685,1.6571,1.6564,1.65685,177200000.0
2009-12-01 12:56:00,1.65685,1.6569,1.65635,1.6565,152200000.0
2009-12-01 12:57:00,1.6564,1.6565,1.65615,1.65645,149600000.0
2009-12-01 12:58:00,1.65645,1.65715,1.65635,1.65715,122500000.0
2009-12-01 12:59:00,1.6571,1.65715,1.65665,1.65665,165000000.0
2009-12-01 13:00:00,1.65665,1.65715,1.65645,1.6567,203500000.0
2009-12-01 13:01:00,1.6568,1.65685,1.65625,1.65635,226400000.0
2009-12-01 13:02:00,1.6563,1.6568,1.65625,1.6568,204100000.0
2009-12-01 13:03:00,1.6568,1.6568,1.6564,1.65665,242000000.0
2009-12-01 13:04:00,1.6567,1.6567,1.6563,1.6563,132400000.0
2009-12-01 13:05:00,1.65625,1.6563,1.6559,1.6561,154100000.0
2009-12-01 13:06:00,1.6561,1.65685,1.65605,1.65675,164100000.0
2009-12-01 13:07:00,1.6569,1.65715,1.6567,1.65715,191800000.0
2009-12-01 13:08:00,1.6572,1.6572,1.6567,1.6568,119600000.0
2009-12-01 13:09:00,1.65675,1.657,1.65655,1.65675,127100000.0
2009-12-01 13:10:00,1.6567,1.6568,1.65665,1.6568,47600000.0
2009-12-01 13:11:00,1.6568,1.65695,1.6564,1.6568,110600000.0
2009-12-01 13:12:00,1.6568,1.65685,1.65655,1.65665,91700000.0
2009-12-01 13:13:00,1.65665,1.65695,1.6566,1.65695,65100000.0
2009-12-01 13:14:00,1.65705,1.65725,1.6569,1.65725,104900000.0
2009-12-01 13:15:00,1.65725,1.65745,1.65715,1.65725,238900000.0
2009-12-01 13:16:00,1.6573,1.65755,1.65715,1.65725,144800000.0
2009-12-01 13:17:00,1.6572,1.65775,1.65705,1.65765,282200000.0
2009-12-01 13:18:00,1.6576,1.6589,1.6576,1.65865,196400000.0
2009-12-01 13:19:00,1.6586,1.6593,1.6586,1.6591,239400000.0
2009-12-01 13:20:00,1.6591,1.6592,1.65895,1.6591,120700000.0
2009-12-01 13:21:00,1.6591,1.65955,1.6589,1.6594,179300000.0
2009-12-01 13:22:00,1.65945,1.6601,1.6594,1.65945,142500000.0
2009-12-01 13:23:00,1.65945,1.65965,1.6594,1.65945,76400000.0
2009-12-01 13:24:00,1.6594,1.6594,1.65895,1.65915,167300000.0
2009-12-01 13:25:00,1.6592,1.6596,1.65895,1.6591,193800000.0
2009-12-01 13:26:00,1.6591,1.65935,1.65905,1.65935,125700000.0
2009-12-01 13:27:00,1.6594,1.65955,1.65925,1.65935,88000000.0
2009-12-01 13:28:00,1.65935,1.6594,1.65925,1.6593,152800000.0
2009-12-01 13:29:00,1.65925,1.6593,1.6591,1.65925,85700000.0
2009-12-01 13:30:00,1.65925,1.65975,1.65905,1.6595,154300000.0
2009-12-01 13:31:00,1.65955,1.6602,1.6595,1.6602,135000000.0
2009-12-01 13:32:00,1.6602,1.66105,1.66015,1.66085,168700000.0
2009-12-01 13:33:00,1.66085,1.66085,1.66035,1.66055,158200000.0
2009-12-01 13:34:00,1.6605,1.66065,1.66035,1.66065,128200000.0
2009-12-01 13:35:00,1.66065,1.6609,1.6605,1.6608,181500000.0
2009-12-01 13:36:00,1.6608,1.66105,1.66075,1.66075,172400000.0
2009-12-01 13:37:00,1.6608,1.66085,1.66035,1.66055,130500000.0
2009-12-01 13:38:00,1.66055,1.6606,1.6603,1.66035,75100000.0
2009-12-01 13:39:00,1.6604,1.6604,1.6599,1.66,74600000.0
2009-12-01 13:40:00,1.66005,1.66015,1.65995,1.66015,85300000.0
2009-12-01 13:41:00,1.66015,1.66035,1.66005,1.66035,110100000.0
2009-12-01 13:42:00,1.66035,1.66095,1.6602,1.66095,150400000.0
2009-12-01 13:43:00,1.6609,1.6609,1.66045,1.66045,133600000.0
2009-12-01 13:44:00,1.6604,1.66065,1.66015,1.6606,144700000.0
2009-12-01 13:45:00,1.66065,1.6607,1.66035,1.66045,132000000.0
2009-12-01 13:46:00,1.6605,1.66055,1.66015,1.6602,123300000.0
2009-12-01 13:47:00,1.6602,1.6604,1.6594,1.6594,186500000.0
2009-12-01 13:48:00,1.65935,1.65945,1.65895,1.659,135300000.0
2009-12-01 13:49:00,1.659,1.65905,1.6588,1.6589,213500000.0
2009-12-01 13:50:00,1.65895,1.65905,1.6588,1.6589,40800000.0
2009-12-01 13:51:00,1.6589,1.65905,1.65875,1.6588,126900000.0
2009-12-01 13:52:00,1.6588,1.65885,1.6587,1.65875,66100000.0
2009-12-01 13:53:00,1.65875,1.6589,1.6586,1.6588,142500000.0
2009-12-01 13:54:00,1.6588,1.65905,1.6588,1.65905,68200000.0
2009-12-01 13:55:00,1.65905,1.6592,1.65875,1.6589,104900000.0
2009-12-01 13:56:00,1.6589,1.6592,1.6588,1.6588,52600000.0
2009-12-01 13:57:00,1.65885,1.65905,1.6587,1.659,116500000.0
2009-12-01 13:58:00,1.65905,1.65905,1.65825,1.65825,76400000.0
2009-12-01 13:59:00,1.6582,1.65825,1.65785,1.65785,89000000.0
2009-12-01 14:00:00,1.65785,1.6582,1.65775,1.65815,248800000.0
2009-12-01 14:01:00,1.6582,1.6583,1.65785,1.65785,171300000.0
2009-12-01 14:02:00,1.65785,1.65785,1.6574,1.6575,77300000.0
2009-12-01 14:03:00,1.6575,1.65765,1.65675,1.65685,188700000.0
2009-12-01 14:04:00,1.657,1.6573,1.6569,1.6571,150500000.0
2009-12-01 14:05:00,1.6571,1.65755,1.6571,1.65745,138400000.0
2009-12-01 14:06:00,1.6575,1.6575,1.65705,1.65735,292700000.0
2009-12-01 14:07:00,1.6574,1.6576,1.65725,1.6573,236600000.0
2009-12-01 14:08:00,1.65725,1.65815,1.65725,1.65805,147700000.0
2009-12-01 14:09:00,1.658,1.65835,1.658,1.6583,72900000.0
2009-12-01 14:10:00,1.65835,1.65855,1.65825,1.65845,68000000.0
2009-12-01 14:11:00,1.65855,1.65945,1.65855,1.65915,111800000.0
2009-12-01 14:12:00,1.65915,1.6594,1.65905,1.65925,123600000.0
2009-12-01 14:13:00,1.6592,1.6592,1.65905,1.65915,81800000.0
2009-12-01 14:14:00,1.65915,1.65915,1.6589,1.659,59800000.0
2009-12-01 14:15:00,1.65885,1.6591,1.6586,1.6586,157800000.0
2009-12-01 14:16:00,1.6586,1.65875,1.65855,1.6587,117500000.0
2009-12-01 14:17:00,1.6587,1.65905,1.6587,1.65895,40100000.0
2009-12-01 14:18:00,1.659,1.65925,1.65895,1.65925,53700000.0
2009-12-01 14:19:00,1.6592,1.65955,1.6592,1.65955,47700000.0
2009-12-01 14:20:00,1.65955,1.6597,1.6592,1.65925,60900000.0
2009-12-01 14:21:00,1.65925,1.6595,1.65915,1.65935,108900000.0
2009-12-01 14:22:00,1.6594,1.65945,1.6589,1.65895,116400000.0
2009-12-01 14:23:00,1.659,1.65935,1.65885,1.6591,100100000.0
2009-12-01 14:24:00,1.659,1.65945,1.6589,1.6594,132600000.0
2009-12-01 14:25:00,1.6594,1.6596,1.6592,1.65925,132100000.0
2009-12-01 14:26:00,1.65925,1.65925,1.65915,1.65915,69700000.0
2009-12-01 14:27:00,1.65915,1.6592,1.65895,1.6591,88200000.0
2009-12-01 14:28:00,1.65915,1.65915,1.6589,1.659,43000000.0
2009-12-01 14:29:00,1.659,1.659,1.65875,1.659,84000000.0
2009-12-01 14:30:00,1.659,1.6592,1.6588,1.65905,90300000.0
2009-12-01 14:31:00,1.6591,1.6596,1.6591,1.65945,105300000.0
2009-12-01 14:32:00,1.6595,1.65965,1.6591,1.6596,81400000.0
2009-12-01 14:33:00,1.6596,1.6606,1.6596,1.6605,190900000.0
2009-12-01 14:34:00,1.6605,1.661,1.66045,1.66055,130500000.0
2009-12-01 14:35:00,1.6605,1.66115,1.66045,1.6609,181200000.0
2009-12-01 14:36:00,1.6609,1.6612,1.66065,1.66105,254400000.0
2009-12-01 14:37:00,1.66105,1.66175,1.661,1.66105,199400000.0
2009-12-01 14:38:00,1.66105,1.66125,1.66085,1.661,144600000.0
2009-12-01 14:39:00,1.66095,1.6614,1.66085,1.6613,136900000.0
2009-12-01 14:40:00,1.66135,1.6614,1.66105,1.6612,121500000.0
2009-12-01 14:41:00,1.66125,1.6615,1.66115,1.6614,111300000.0
2009-12-01 14:42:00,1.66145,1.66215,1.66145,1.66195,138800000.0
2009-12-01 14:43:00,1.66195,1.66205,1.66125,1.66135,204800000.0
2009-12-01 14:44:00,1.6614,1.66145,1.6611,1.6611,89300000.0
2009-12-01 14:45:00,1.66105,1.6611,1.6609,1.661,132600000.0
2009-12-01 14:46:00,1.661,1.6611,1.6606,1.66095,141800000.0
2009-12-01 14:47:00,1.661,1.66105,1.6608,1.66085,223700000.0
2009-12-01 14:48:00,1.6608,1.66105,1.6605,1.66055,298400000.0
2009-12-01 14:49:00,1.66055,1.6606,1.6602,1.6603,198800000.0
2009-12-01 14:50:00,1.6603,1.66045,1.66025,1.6604,86400000.0
2009-12-01 14:51:00,1.6604,1.6604,1.66,1.66035,212500000.0
2009-12-01 14:52:00,1.6604,1.66045,1.66025,1.66035,69700000.0
2009-12-01 14:53:00,1.66035,1.6604,1.6601,1.6601,165000000.0
2009-12-01 14:54:00,1.66,1.6603,1.66,1.6603,126100000.0
2009-12-01 14:55:00,1.66035,1.66045,1.6602,1.66025,159700000.0
2009-12-01 14:56:00,1.66025,1.6603,1.6598,1.6599,110700000.0
2009-12-01 14:57:00,1.6599,1.6601,1.65985,1.65995,69100000.0
2009-12-01 14:58:00,1.66,1.66045,1.66,1.6604,127000000.0
2009-12-01 14:59:00,1.66035,1.6604,1.66025,1.66035,63400000.0
2009-12-01 15:00:00,1.6603,1.6605,1.6602,1.6603,139500000.0
2009-12-01 15:01:00,1.66035,1.6604,1.66015,1.66025,91400000.0
2009-12-01 15:02:00,1.6602,1.66025,1.6601,1.66025,42700000.0
2009-12-01 15:03:00,1.6602,1.66035,1.6601,1.66015,64600000.0
2009-12-01 15:04:00,1.66015,1.6602,1.65915,1.65915,169500000.0
2009-12-01 15:05:00,1.65915,1.6592,1.6582,1.65865,227500000.0
2009-12-01 15:06:00,1.6587,1.6589,1.6582,1.6582,262500000.0
2009-12-01 15:07:00,1.65825,1.6585,1.6581,1.6583,185200000.0
2009-12-01 15:08:00,1.6583,1.65865,1.65825,1.6585,172200000.0
2009-12-01 15:09:00,1.6585,1.65925,1.65845,1.65905,225800000.0
2009-12-01 15:10:00,1.65905,1.65955,1.65905,1.6593,340000000.0
2009-12-01 15:11:00,1.65925,1.65945,1.659,1.6591,249400000.0
2009-12-01 15:12:00,1.6591,1.6592,1.65775,1.65785,348000000.0
2009-12-01 15:13:00,1.65785,1.6581,1.65695,1.65715,250200000.0
2009-12-01 15:14:00,1.65715,1.6579,1.65685,1.65705,206500000.0
2009-12-01 15:15:00,1.65705,1.65765,1.65695,1.65715,277700000.0
2009-12-01 15:16:00,1.6572,1.6574,1.6571,1.65725,328900000.0
2009-12-01 15:17:00,1.65725,1.65735,1.65715,1.65725,280500000.0
2009-12-01 15:18:00,1.6573,1.65745,1.65715,1.6572,143200000.0
2009-12-01 15:19:00,1.6572,1.6573,1.65645,1.6571,225800000.0
2009-12-01 15:20:00,1.657,1.6571,1.6566,1.6567,318300000.0
2009-12-01 15:21:00,1.6567,1.65675,1.65645,1.6565,207500000.0
2009-12-01 15:22:00,1.6565,1.657,1.65635,1.65645,372000000.0
2009-12-01 15:23:00,1.65645,1.65685,1.6563,1.6563,373100000.0
2009-12-01 15:24:00,1.6563,1.65635,1.65575,1.6559,277500000.0
2009-12-01 15:25:00,1.656,1.65645,1.6558,1.65645,281400000.0
2009-12-01 15:26:00,1.65635,1.65655,1.6561,1.6561,337300000.0
2009-12-01 15:27:00,1.6561,1.6564,1.6561,1.65625,180200000.0
2009-12-01 15:28:00,1.65625,1.65635,1.6561,1.65615,205500000.0
2009-12-01 15:29:00,1.65615,1.65635,1.65605,1.6561,161100000.0
2009-12-01 15:30:00,1.65605,1.6566,1.65605,1.65635,177300000.0
2009-12-01 15:31:00,1.65635,1.6571,1.65625,1.6569,236600000.0
2009-12-01 15:32:00,1.6569,1.65725,1.6568,1.6572,176400000.0
2009-12-01 15:33:00,1.6572,1.65755,1.65715,1.6572,237900000.0
2009-12-01 15:34:00,1.6572,1.6578,1.65715,1.65755,291900000.0
2009-12-01 15:35:00,1.65755,1.6579,1.6574,1.65745,195300000.0
2009-12-01 15:36:00,1.6574,1.65745,1.65715,1.65735,172500000.0
2009-12-01 15:37:00,1.6573,1.6578,1.65725,1.65745,183300000.0
2009-12-01 15:38:00,1.65745,1.65825,1.65725,1.6582,269300000.0
2009-12-01 15:39:00,1.65825,1.6587,1.6581,1.6587,440600000.0
2009-12-01 15:40:00,1.6587,1.65885,1.65845,1.6586,317300000.0
2009-12-01 15:41:00,1.6586,1.65885,1.65855,1.6587,305600000.0
2009-12-01 15:42:00,1.65875,1.65915,1.65875,1.65885,215300000.0
2009-12-01 15:43:00,1.65885,1.6591,1.65865,1.65885,222700000.0
2009-12-01 15:44:00,1.6588,1.6591,1.6587,1.6588,219700000.0
2009-12-01 15:45:00,1.6588,1.65895,1.6586,1.6587,227300000.0
2009-12-01 15:46:00,1.6587,1.6589,1.6586,1.6588,191500000.0
2009-12-01 15:47:00,1.6588,1.659,1.65875,1.6589,230600000.0
2009-12-01 15:48:00,1.65895,1.65895,1.6581,1.6581,307300000.0
2009-12-01 15:49:00,1.6581,1.6583,1.65755,1.65775,309100000.0
2009-12-01 15:50:00,1.65765,1.658,1.65755,1.6579,332100000.0
2009-12-01 15:51:00,1.6579,1.6585,1.65785,1.65845,195800000.0
2009-12-01 15:52:00,1.6584,1.6591,1.65835,1.65905,256900000.0
2009-12-01 15:53:00,1.65905,1.6593,1.65895,1.6591,181000000.0
2009-12-01 15:54:00,1.6591,1.6592,1.659,1.6592,101000000.0
2009-12-01 15:55:00,1.65915,1.65935,1.6591,1.65925,187700000.0
2009-12-01 15:56:00,1.65925,1.6595,1.6592,1.65935,173900000.0
2009-12-01 15:57:00,1.6594,1.65945,1.65925,1.6594,159600000.0
2009-12-01 15:58:00,1.6593,1.65945,1.6591,1.6592,252900000.0
2009-12-01 15:59:00,1.6592,1.65935,1.6591,1.6593,242800000.0
2009-12-01 16:00:00,1.65935,1.6594,1.65905,1.6593,209700000.0
2009-12-01 16:01:00,1.6593,1.6596,1.6593,1.65935,303800000.0
2009-12-01 16:02:00,1.65935,1.65965,1.6593,1.65965,188000000.0
2009-12-01 16:03:00,1.65965,1.65975,1.6595,1.6597,222900000.0
2009-12-01 16:04:00,1.65965,1.66015,1.65965,1.6599,217400000.0
2009-12-01 16:05:00,1.6599,1.6599,1.6594,1.65945,252400000.0
2009-12-01 16:06:00,1.65945,1.6595,1.65915,1.65935,321600000.0
2009-12-01 16:07:00,1.65935,1.6594,1.659,1.6592,305600000.0
2009-12-01 16:08:00,1.6592,1.6592,1.65885,1.65905,321500000.0
2009-12-01 16:09:00,1.65905,1.65925,1.6586,1.6589,274400000.0
2009-12-01 16:10:00,1.65885,1.6589,1.65835,1.6585,170400000.0
2009-12-01 16:11:00,1.6586,1.6587,1.6583,1.6583,349300000.0
2009-12-01 16:12:00,1.6582,1.65895,1.6582,1.65895,307100000.0
2009-12-01 16:13:00,1.6589,1.6593,1.6589,1.65915,259600000.0
2009-12-01 16:14:00,1.65915,1.65915,1.65885,1.6589,251700000.0
2009-12-01 16:15:00,1.65895,1.65925,1.6588,1.65915,297100000.0
2009-12-01 16:16:00,1.65915,1.6595,1.65905,1.65925,108200000.0
2009-12-01 16:17:00,1.65925,1.6595,1.65915,1.6594,119700000.0
2009-12-01 16:18:00,1.65935,1.65945,1.65895,1.65905,202800000.0
2009-12-01 16:19:00,1.65905,1.6592,1.65885,1.65915,176300000.0
2009-12-01 16:20:00,1.65915,1.65915,1.65845,1.65875,275000000.0
2009-12-01 16:21:00,1.65875,1.65895,1.65865,1.65895,121000000.0
2009-12-01 16:22:00,1.65895,1.659,1.65885,1.65885,108500000.0
2009-12-01 16:23:00,1.65885,1.65905,1.6588,1.6589,67500000.0
2009-12-01 16:24:00,1.65885,1.65885,1.65855,1.65875,52200000.0
2009-12-01 16:25:00,1.65875,1.65885,1.65835,1.65835,131800000.0
2009-12-01 16:26:00,1.65835,1.6593,1.65835,1.6592,166400000.0
2009-12-01 16:27:00,1.6592,1.6592,1.6589,1.6589,195400000.0
2009-12-01 16:28:00,1.6589,1.65895,1.65855,1.6587,238400000.0
2009-12-01 16:29:00,1.6587,1.6589,1.65855,1.65885,187800000.0
2009-12-01 16:30:00,1.65885,1.65905,1.6586,1.65875,237900000.0
2009-12-01 16:31:00,1.65875,1.65915,1.65875,1.65905,239000000.0
2009-12-01 16:32:00,1.659,1.65955,1.65885,1.65905,267500000.0
2009-12-01 16:33:00,1.6591,1.6595,1.65905,1.6593,372300000.0
2009-12-01 16:34:00,1.6593,1.65935,1.6588,1.6588,342100000.0
2009-12-01 16:35:00,1.6588,1.65905,1.65865,1.65895,184900000.0
2009-12-01 16:36:00,1.65895,1.659,1.65865,1.6588,138600000.0
2009-12-01 16:37:00,1.65875,1.6591,1.65845,1.65855,163100000.0
2009-12-01 16:38:00,1.65855,1.659,1.6585,1.659,270200000.0
2009-12-01 16:39:00,1.659,1.659,1.65855,1.65855,129800000.0
2009-12-01 16:40:00,1.6585,1.6586,1.65805,1.6582,189400000.0
2009-12-01 16:41:00,1.6582,1.65835,1.65795,1.65835,142100000.0
2009-12-01 16:42:00,1.65835,1.65835,1.65815,1.65825,106600000.0
2009-12-01 16:43:00,1.6583,1.6584,1.658,1.658,151900000.0
2009-12-01 16:44:00,1.6581,1.6581,1.6578,1.65785,128600000.0
2009-12-01 16:45:00,1.6578,1.65795,1.6575,1.6576,176000000.0
2009-12-01 16:46:00,1.65755,1.65765,1.65725,1.65735,138900000.0
2009-12-01 16:47:00,1.6573,1.65785,1.6573,1.65755,159700000.0
2009-12-01 16:48:00,1.65755,1.65775,1.65755,1.65775,97700000.0
2009-12-01 16:49:00,1.6577,1.65775,1.65755,1.6577,109600000.0
2009-12-01 16:50:00,1.6577,1.6581,1.65765,1.65795,199300000.0
2009-12-01 16:51:00,1.65795,1.6583,1.6578,1.65825,210900000.0
2009-12-01 16:52:00,1.65825,1.65835,1.65815,1.6582,204700000.0
2009-12-01 16:53:00,1.65825,1.65865,1.6582,1.6584,144900000.0
2009-12-01 16:54:00,1.65845,1.65865,1.65835,1.65845,116000000.0
2009-12-01 16:55:00,1.65845,1.6586,1.658,1.658,225000000.0
2009-12-01 16:56:00,1.658,1.65805,1.6578,1.65795,175300000.0
2009-12-01 16:57:00,1.6579,1.65815,1.6578,1.65815,176500000.0
2009-12-01 16:58:00,1.65815,1.6583,1.6577,1.6578,104600000.0
2009-12-01 16:59:00,1.65775,1.65845,1.65755,1.65845,254600000.0
2009-12-01 17:00:00,1.6585,1.6592,1.65795,1.65865,248600000.0
2009-12-01 17:01:00,1.6587,1.65895,1.6585,1.6587,214200000.0
2009-12-01 17:02:00,1.65865,1.65925,1.65865,1.659,256200000.0
2009-12-01 17:03:00,1.659,1.65965,1.65895,1.6595,190400000.0
2009-12-01 17:04:00,1.65955,1.6596,1.6592,1.6593,142600000.0
2009-12-01 17:05:00,1.6593,1.6595,1.6591,1.65915,153200000.0
2009-12-01 17:06:00,1.6592,1.6601,1.6592,1.6598,215800000.0
2009-12-01 17:07:00,1.65965,1.65975,1.65925,1.65955,184200000.0
2009-12-01 17:08:00,1.6595,1.65955,1.65925,1.6595,186000000.0
2009-12-01 17:09:00,1.6595,1.6598,1.6593,1.6598,159500000.0
2009-12-01 17:10:00,1.6598,1.6601,1.65965,1.65965,213700000.0
2009-12-01 17:11:00,1.65965,1.6599,1.6596,1.65985,224900000.0
2009-12-01 17:12:00,1.65985,1.66025,1.65975,1.6602,222400000.0
2009-12-01 17:13:00,1.66025,1.66105,1.6602,1.66105,288900000.0
2009-12-01 17:14:00,1.6612,1.66165,1.6609,1.6612,306600000.0
2009-12-01 17:15:00,1.66125,1.66175,1.66125,1.66135,263700000.0
2009-12-01 17:16:00,1.6613,1.6613,1.66085,1.66105,294400000.0
2009-12-01 17:17:00,1.6611,1.66125,1.66095,1.6612,199100000.0
2009-12-01 17:18:00,1.66125,1.6614,1.6611,1.66135,263200000.0
2009-12-01 17:19:00,1.66135,1.6615,1.66075,1.6608,218000000.0
2009-12-01 17:20:00,1.6608,1.66095,1.6606,1.66065,224400000.0
2009-12-01 17:21:00,1.6606,1.6607,1.6603,1.6605,231900000.0
2009-12-01 17:22:00,1.66065,1.66065,1.66015,1.6602,278400000.0
2009-12-01 17:23:00,1.66015,1.6608,1.6601,1.6605,238500000.0
2009-12-01 17:24:00,1.6605,1.6605,1.6599,1.65995,155400000.0
2009-12-01 17:25:00,1.65985,1.66015,1.6598,1.65985,179700000.0
2009-12-01 17:26:00,1.65985,1.65995,1.6595,1.65965,274700000.0
2009-12-01 17:27:00,1.65965,1.6601,1.65955,1.6601,192500000.0
2009-12-01 17:28:00,1.6601,1.6603,1.6599,1.66015,231600000.0
2009-12-01 17:29:00,1.66015,1.6603,1.6598,1.65995,273300000.0
2009-12-01 17:30:00,1.65985,1.6602,1.65985,1.6602,161700000.0
2009-12-01 17:31:00,1.6602,1.6604,1.66,1.66035,221100000.0
2009-12-01 17:32:00,1.6603,1.6604,1.65995,1.6601,218800000.0
2009-12-01 17:33:00,1.6601,1.66075,1.6601,1.6607,187200000.0
2009-12-01 17:34:00,1.6607,1.6607,1.6605,1.66065,126300000.0
2009-12-01 17:35:00,1.6606,1.661,1.6606,1.6608,208200000.0
2009-12-01 17:36:00,1.6608,1.66125,1.66075,1.661,290700000.0
2009-12-01 17:37:00,1.66105,1.66125,1.66095,1.66105,211500000.0
2009-12-01 17:38:00,1.661,1.661,1.6605,1.66075,174000000.0
2009-12-01 17:39:00,1.66075,1.66095,1.66055,1.6608,115400000.0
2009-12-01 17:40:00,1.6608,1.6611,1.6607,1.6608,125000000.0
2009-12-01 17:41:00,1.66075,1.66105,1.66075,1.66085,81700000.0
2009-12-01 17:42:00,1.6608,1.661,1.6607,1.66085,163800000.0
2009-12-01 17:43:00,1.66085,1.6609,1.6606,1.6607,112700000.0
2009-12-01 17:44:00,1.66065,1.66085,1.66055,1.6607,133300000.0
2009-12-01 17:45:00,1.6607,1.6607,1.6605,1.66065,142700000.0
2009-12-01 17:46:00,1.66065,1.66075,1.6605,1.66065,136400000.0
2009-12-01 17:47:00,1.66065,1.66095,1.6606,1.66065,134200000.0
2009-12-01 17:48:00,1.66065,1.66075,1.66045,1.6607,156200000.0
2009-12-01 17:49:00,1.6607,1.66085,1.6606,1.66075,124300000.0
2009-12-01 17:50:00,1.6608,1.66095,1.66075,1.66085,102800000.0
2009-12-01 17:51:00,1.66085,1.66095,1.6607,1.6607,79000000.0
2009-12-01 17:52:00,1.6607,1.66085,1.6606,1.66085,121400000.0
2009-12-01 17:53:00,1.6608,1.6612,1.6608,1.661,114500000.0
2009-12-01 17:54:00,1.6609,1.66105,1.66085,1.66095,106700000.0
2009-12-01 17:55:00,1.661,1.6611,1.6609,1.66095,150200000.0
2009-12-01 17:56:00,1.66095,1.66135,1.66085,1.66125,138400000.0
2009-12-01 17:57:00,1.66125,1.66155,1.66125,1.6613,102900000.0
2009-12-01 17:58:00,1.66135,1.6614,1.6611,1.6612,138200000.0
2009-12-01 17:59:00,1.6612,1.6616,1.66095,1.66095,216100000.0
2009-12-01 18:00:00,1.66095,1.661,1.66055,1.66065,219900000.0
2009-12-01 18:01:00,1.6607,1.66105,1.66055,1.6608,268500000.0
2009-12-01 18:02:00,1.66085,1.66085,1.6599,1.66025,233600000.0
2009-12-01 18:03:00,1.66025,1.66045,1.6598,1.66015,268300000.0
2009-12-01 18:04:00,1.66015,1.6606,1.6599,1.6606,174500000.0
2009-12-01 18:05:00,1.6606,1.66075,1.66035,1.6605,211500000.0
2009-12-01 18:06:00,1.66045,1.66045,1.6596,1.65965,175100000.0
2009-12-01 18:07:00,1.6597,1.65985,1.6595,1.6595,195800000.0
2009-12-01 18:08:00,1.65955,1.66,1.65955,1.6599,165400000.0
2009-12-01 18:09:00,1.6599,1.66015,1.65965,1.66015,234900000.0
2009-12-01 18:10:00,1.66015,1.66055,1.66015,1.66035,192500000.0
2009-12-01 18:11:00,1.66035,1.66055,1.6601,1.66015,330800000.0
2009-12-01 18:12:00,1.6601,1.66015,1.6597,1.65985,453900000.0
2009-12-01 18:13:00,1.6598,1.6598,1.65955,1.6596,373700000.0
2009-12-01 18:14:00,1.6596,1.65965,1.65925,1.65935,240900000.0
2009-12-01 18:15:00,1.65935,1.65965,1.65915,1.65935,167200000.0
2009-12-01 18:16:00,1.65935,1.65945,1.659,1.65915,185400000.0
2009-12-01 18:17:00,1.6592,1.65965,1.6591,1.6596,239600000.0
2009-12-01 18:18:00,1.6596,1.6596,1.65925,1.65945,145600000.0
2009-12-01 18:19:00,1.65945,1.65975,1.65935,1.65965,122100000.0
2009-12-01 18:20:00,1.6597,1.6598,1.65875,1.65895,290900000.0
2009-12-01 18:21:00,1.65895,1.6592,1.65865,1.65885,194600000.0
2009-12-01 18:22:00,1.65885,1.65895,1.65865,1.65875,146900000.0
2009-12-01 18:23:00,1.65875,1.65895,1.6586,1.6588,201600000.0
2009-12-01 18:24:00,1.65885,1.6592,1.6587,1.659,254800000.0
2009-12-01 18:25:00,1.65895,1.6592,1.65895,1.65915,152400000.0
2009-12-01 18:26:00,1.6591,1.65925,1.65845,1.6585,204200000.0
2009-12-01 18:27:00,1.65855,1.65875,1.65845,1.6586,224000000.0
2009-12-01 18:28:00,1.6586,1.65905,1.6586,1.6589,144700000.0
2009-12-01 18:29:00,1.6589,1.659,1.6587,1.65875,275400000.0
2009-12-01 18:30:00,1.65875,1.6588,1.65855,1.65865,173500000.0
2009-12-01 18:31:00,1.6587,1.65875,1.65845,1.65855,157100000.0
2009-12-01 18:32:00,1.65855,1.65885,1.6585,1.65885,111100000.0
2009-12-01 18:33:00,1.65885,1.65885,1.65855,1.6587,103700000.0
2009-12-01 18:34:00,1.6587,1.6588,1.65855,1.65875,103100000.0
2009-12-01 18:35:00,1.65875,1.65885,1.6584,1.65855,248300000.0
2009-12-01 18:36:00,1.6586,1.6586,1.6582,1.65825,160500000.0
2009-12-01 18:37:00,1.6583,1.6583,1.658,1.6583,332600000.0
2009-12-01 18:38:00,1.6583,1.6585,1.65825,1.6584,216400000.0
2009-12-01 18:39:00,1.65845,1.65865,1.6584,1.65855,126100000.0
2009-12-01 18:40:00,1.65855,1.6586,1.65845,1.65845,209800000.0
2009-12-01 18:41:00,1.65845,1.6586,1.6583,1.65855,141600000.0
2009-12-01 18:42:00,1.65855,1.6587,1.6585,1.65855,199300000.0
2009-12-01 18:43:00,1.65865,1.65865,1.6585,1.6586,152900000.0
2009-12-01 18:44:00,1.6586,1.6586,1.65835,1.6585,139700000.0
2009-12-01 18:45:00,1.6585,1.6589,1.65835,1.65875,113800000.0
2009-12-01 18:46:00,1.65875,1.65885,1.65875,1.65875,68400000.0
2009-12-01 18:47:00,1.6588,1.6593,1.6588,1.6589,233300000.0
2009-12-01 18:48:00,1.6589,1.65935,1.6588,1.65935,340700000.0
2009-12-01 18:49:00,1.65935,1.6596,1.65905,1.6593,227100000.0
2009-12-01 18:50:00,1.6592,1.6593,1.65905,1.6591,108700000.0
2009-12-01 18:51:00,1.6591,1.6592,1.659,1.65905,221800000.0
2009-12-01 18:52:00,1.659,1.65945,1.6589,1.65925,218200000.0
2009-12-01 18:53:00,1.6592,1.6593,1.6591,1.6592,115800000.0
2009-12-01 18:54:00,1.6592,1.6593,1.65905,1.65915,149300000.0
2009-12-01 18:55:00,1.6591,1.6594,1.65895,1.65915,142100000.0
2009-12-01 18:56:00,1.65915,1.6592,1.65885,1.65905,248700000.0
2009-12-01 18:57:00,1.65905,1.6592,1.65895,1.6592,134700000.0
2009-12-01 18:58:00,1.6592,1.6596,1.6591,1.65945,174100000.0
2009-12-01 18:59:00,1.65945,1.66,1.6594,1.65985,208300000.0
2009-12-01 19:00:00,1.6599,1.66005,1.65965,1.65995,117100000.0
2009-12-01 19:01:00,1.65985,1.66005,1.6598,1.65985,155400000.0
2009-12-01 19:02:00,1.65985,1.6599,1.65975,1.65975,94400000.0
2009-12-01 19:03:00,1.65975,1.65995,1.6596,1.6597,61700000.0
2009-12-01 19:04:00,1.65965,1.66015,1.6596,1.66,172500000.0
2009-12-01 19:05:00,1.66,1.66005,1.6597,1.65975,267100000.0
2009-12-01 19:06:00,1.65975,1.65985,1.6593,1.6595,118500000.0
2009-12-01 19:07:00,1.6595,1.6596,1.6593,1.65955,94700000.0
2009-12-01 19:08:00,1.65955,1.6596,1.65925,1.6595,115000000.0
2009-12-01 19:09:00,1.6595,1.65955,1.6592,1.65945,148600000.0
2009-12-01 19:10:00,1.6594,1.65985,1.6594,1.65975,163800000.0
2009-12-01 19:11:00,1.65975,1.65975,1.6595,1.65955,215700000.0
2009-12-01 19:12:00,1.6595,1.6597,1.6595,1.6596,94500000.0
2009-12-01 19:13:00,1.6595,1.65975,1.65945,1.6595,254000000.0
2009-12-01 19:14:00,1.6595,1.6596,1.65925,1.65925,200900000.0
2009-12-01 19:15:00,1.65925,1.65965,1.65925,1.65955,253700000.0
2009-12-01 19:16:00,1.65955,1.6597,1.6595,1.6596,122200000.0
2009-12-01 19:17:00,1.6596,1.65965,1.65945,1.65945,123800000.0
2009-12-01 19:18:00,1.6594,1.6595,1.6592,1.65935,54700000.0
2009-12-01 19:19:00,1.6594,1.6595,1.6593,1.6595,120200000.0
2009-12-01 19:20:00,1.6595,1.6595,1.65905,1.65915,236600000.0
2009-12-01 19:21:00,1.6591,1.6593,1.65895,1.65925,122500000.0
2009-12-01 19:22:00,1.65925,1.65925,1.659,1.6592,52200000.0
2009-12-01 19:23:00,1.65915,1.6592,1.6591,1.6592,228500000.0
2009-12-01 19:24:00,1.6592,1.6592,1.6591,1.6592,25900000.0
2009-12-01 19:25:00,1.65925,1.65935,1.6592,1.6592,126100000.0
2009-12-01 19:26:00,1.6592,1.6593,1.65915,1.6593,102200000.0
2009-12-01 19:27:00,1.6593,1.6593,1.65925,1.65925,104200000.0
2009-12-01 19:28:00,1.65925,1.65945,1.65925,1.65945,102600000.0
2009-12-01 19:29:00,1.65945,1.65945,1.65935,1.65935,65700000.0
2009-12-01 19:30:00,1.65935,1.6595,1.65935,1.6595,40200000.0
2009-12-01 19:31:00,1.65955,1.6596,1.65935,1.6596,64900000.0
2009-12-01 19:32:00,1.6596,1.65985,1.6596,1.6598,117500000.0
2009-12-01 19:33:00,1.6598,1.6598,1.65955,1.65955,69400000.0
2009-12-01 19:34:00,1.65965,1.65965,1.65955,1.65955,27500000.0
2009-12-01 19:35:00,1.65955,1.6597,1.6595,1.6595,193800000.0
2009-12-01 19:36:00,1.65955,1.65965,1.6595,1.65965,46500000.0
2009-12-01 19:37:00,1.65965,1.65975,1.6595,1.65965,75600000.0
2009-12-01 19:38:00,1.6596,1.65965,1.6595,1.65955,136700000.0
2009-12-01 19:39:00,1.65955,1.6596,1.65955,1.65955,115700000.0
2009-12-01 19:40:00,1.6595,1.6596,1.6592,1.6594,247400000.0
2009-12-01 19:41:00,1.6594,1.6594,1.65915,1.65925,53200000.0
2009-12-01 19:42:00,1.6592,1.6592,1.65905,1.65905,55000000.0
2009-12-01 19:43:00,1.65905,1.6593,1.65905,1.65925,63900000.0
2009-12-01 19:44:00,1.6593,1.6596,1.6593,1.6595,108400000.0
2009-12-01 19:45:00,1.65955,1.65975,1.6595,1.65975,53900000.0
2009-12-01 19:46:00,1.65975,1.65975,1.65955,1.6596,24100000.0
2009-12-01 19:47:00,1.65955,1.6596,1.6594,1.65945,54100000.0
2009-12-01 19:48:00,1.65945,1.6595,1.6593,1.65935,68000000.0
2009-12-01 19:49:00,1.65935,1.65935,1.65915,1.65935,61100000.0
2009-12-01 19:50:00,1.65935,1.6596,1.6593,1.6593,34800000.0
2009-12-01 19:51:00,1.65935,1.6595,1.6593,1.6594,54100000.0
2009-12-01 19:52:00,1.6594,1.65955,1.65935,1.65945,32700000.0
2009-12-01 19:53:00,1.6594,1.65975,1.6593,1.65975,67100000.0
2009-12-01 19:54:00,1.6597,1.6602,1.6595,1.6601,152800000.0
2009-12-01 19:55:00,1.6601,1.6604,1.66005,1.66015,211400000.0
2009-12-01 19:56:00,1.66015,1.66025,1.6601,1.6602,37800000.0
2009-12-01 19:57:00,1.6602,1.6604,1.6601,1.66035,25300000.0
2009-12-01 19:58:00,1.66035,1.66045,1.66025,1.6603,78500000.0
2009-12-01 19:59:00,1.66025,1.6603,1.6601,1.66025,50200000.0
2009-12-01 20:00:00,1.6602,1.6602,1.6599,1.66,105600000.0
2009-12-01 20:01:00,1.66005,1.6601,1.65985,1.66,148000000.0
2009-12-01 20:02:00,1.66005,1.66015,1.65995,1.6601,78800000.0
2009-12-01 20:03:00,1.6601,1.66015,1.65985,1.6599,78400000.0
2009-12-01 20:04:00,1.6599,1.66025,1.6599,1.6601,56700000.0
2009-12-01 20:05:00,1.6601,1.66025,1.66005,1.66025,59600000.0
2009-12-01 20:06:00,1.66025,1.66025,1.65975,1.65985,127800000.0
2009-12-01 20:07:00,1.65985,1.6599,1.65975,1.6598,51000000.0
2009-12-01 20:08:00,1.65975,1.6599,1.65975,1.65985,17900000.0
2009-12-01 20:09:00,1.6598,1.66005,1.65975,1.66,53900000.0
2009-12-01 20:10:00,1.66,1.66005,1.65995,1.66,43400000.0
2009-12-01 20:11:00,1.66005,1.6601,1.65995,1.65995,53700000.0
2009-12-01 20:12:00,1.66005,1.66005,1.65995,1.65995,25900000.0
2009-12-01 20:13:00,1.66,1.66015,1.65995,1.66015,99000000.0
2009-12-01 20:14:00,1.66005,1.66025,1.66,1.66,112800000.0
2009-12-01 20:15:00,1.66,1.66005,1.65995,1.66,33900000.0
2009-12-01 20:16:00,1.66005,1.66005,1.6599,1.6599,59900000.0
2009-12-01 20:17:00,1.6599,1.66,1.65965,1.65975,98100000.0
2009-12-01 20:18:00,1.6597,1.65985,1.6597,1.65975,33600000.0
2009-12-01 20:19:00,1.65975,1.6598,1.65975,1.65975,48700000.0
2009-12-01 20:20:00,1.6596,1.65985,1.65955,1.6598,203800000.0
2009-12-01 20:21:00,1.65985,1.65995,1.65975,1.6599,196500000.0
2009-12-01 20:22:00,1.66,1.66,1.6597,1.65985,102900000.0
2009-12-01 20:23:00,1.65985,1.6599,1.65975,1.65975,142900000.0
2009-12-01 20:24:00,1.65985,1.66,1.6598,1.65995,108400000.0
2009-12-01 20:25:00,1.65995,1.66015,1.65995,1.66015,172500000.0
2009-12-01 20:26:00,1.66015,1.66015,1.66,1.66015,67200000.0
2009-12-01 20:27:00,1.6601,1.66015,1.6599,1.66005,61600000.0
2009-12-01 20:28:00,1.66005,1.66015,1.6599,1.65995,99700000.0
2009-12-01 20:29:00,1.65995,1.66,1.65985,1.65985,33000000.0
2009-12-01 20:30:00,1.6599,1.66005,1.65985,1.66005,71600000.0
2009-12-01 20:31:00,1.6601,1.66035,1.6601,1.6603,142500000.0
2009-12-01 20:32:00,1.6603,1.6603,1.65985,1.6599,139100000.0
2009-12-01 20:33:00,1.6599,1.6601,1.6598,1.6599,137500000.0
2009-12-01 20:34:00,1.6599,1.65995,1.6597,1.65985,126000000.0
2009-12-01 20:35:00,1.6598,1.6599,1.6598,1.6598,54200000.0
2009-12-01 20:36:00,1.65985,1.66005,1.6597,1.6597,83900000.0
2009-12-01 20:37:00,1.6597,1.65995,1.6595,1.65985,124000000.0
2009-12-01 20:38:00,1.65985,1.65985,1.65945,1.65965,100500000.0
2009-12-01 20:39:00,1.65975,1.66,1.6596,1.6596,80900000.0
2009-12-01 20:40:00,1.6596,1.65985,1.6596,1.65965,127300000.0
2009-12-01 20:41:00,1.65965,1.6597,1.6593,1.6593,52400000.0
2009-12-01 20:42:00,1.6593,1.65935,1.65915,1.6592,126500000.0
2009-12-01 20:43:00,1.6592,1.65945,1.6591,1.6593,105200000.0
2009-12-01 20:44:00,1.6594,1.65955,1.6593,1.6595,106200000.0
2009-12-01 20:45:00,1.6595,1.65955,1.65945,1.6595,81700000.0
2009-12-01 20:46:00,1.65945,1.65955,1.65935,1.6594,64200000.0
2009-12-01 20:47:00,1.6594,1.65945,1.65925,1.6593,73500000.0
2009-12-01 20:48:00,1.6593,1.6596,1.6593,1.6595,118600000.0
2009-12-01 20:49:00,1.6595,1.6595,1.65915,1.65925,216500000.0
2009-12-01 20:50:00,1.65925,1.65935,1.6592,1.6592,133600000.0
2009-12-01 20:51:00,1.6592,1.65935,1.65915,1.6593,82600000.0
2009-12-01 20:52:00,1.6593,1.6595,1.6593,1.65945,98900000.0
2009-12-01 20:53:00,1.6595,1.6595,1.65935,1.65935,82300000.0
2009-12-01 20:54:00,1.6593,1.6593,1.6591,1.6591,109500000.0
2009-12-01 20:55:00,1.6591,1.6592,1.65905,1.65915,58400000.0
2009-12-01 20:56:00,1.65915,1.6593,1.65915,1.6592,93600000.0
2009-12-01 20:57:00,1.6592,1.65945,1.65915,1.6594,53000000.0
2009-12-01 20:58:00,1.65935,1.65945,1.6592,1.6594,99600000.0
2009-12-01 20:59:00,1.65935,1.65975,1.6593,1.65975,96300000.0
2009-12-01 21:00:00,1.6598,1.65985,1.65965,1.65975,51300000.0
2009-12-01 21:01:00,1.65975,1.6599,1.65965,1.65975,42600000.0
2009-12-01 21:02:00,1.6597,1.65975,1.6592,1.6596,84900000.0
2009-12-01 21:03:00,1.6596,1.6596,1.65945,1.65955,78400000.0
2009-12-01 21:04:00,1.65955,1.6597,1.65955,1.6597,47700000.0
2009-12-01 21:05:00,1.6597,1.65975,1.6596,1.6597,66200000.0
2009-12-01 21:06:00,1.65965,1.6597,1.65945,1.65945,72000000.0
2009-12-01 21:07:00,1.65955,1.6597,1.65945,1.6597,78700000.0
2009-12-01 21:08:00,1.6597,1.65975,1.6595,1.6595,54600000.0
2009-12-01 21:09:00,1.6595,1.6597,1.6594,1.65955,86200000.0
2009-12-01 21:10:00,1.6596,1.66015,1.65955,1.6599,145100000.0
2009-12-01 21:11:00,1.65985,1.65995,1.65975,1.6598,79800000.0
2009-12-01 21:12:00,1.6598,1.65995,1.65965,1.65985,178400000.0
2009-12-01 21:13:00,1.6599,1.65995,1.65975,1.65985,133100000.0
2009-12-01 21:14:00,1.66005,1.66015,1.65995,1.66005,102400000.0
2009-12-01 21:15:00,1.66005,1.6602,1.65995,1.6601,70600000.0
2009-12-01 21:16:00,1.6601,1.6601,1.66005,1.6601,24800000.0
2009-12-01 21:17:00,1.6601,1.66015,1.66,1.66,53900000.0
2009-12-01 21:18:00,1.6601,1.6601,1.65985,1.65995,89700000.0
2009-12-01 21:19:00,1.65995,1.6601,1.65995,1.66,55600000.0
2009-12-01 21:20:00,1.6601,1.6601,1.6598,1.66,84700000.0
2009-12-01 21:21:00,1.66,1.6601,1.65995,1.66,58000000.0
2009-12-01 21:22:00,1.66,1.6602,1.6599,1.6602,176100000.0
2009-12-01 21:23:00,1.6602,1.6604,1.66015,1.6603,139700000.0
2009-12-01 21:24:00,1.6603,1.66035,1.66005,1.66035,63400000.0
2009-12-01 21:25:00,1.66035,1.6607,1.6603,1.66065,87600000.0
2009-12-01 21:26:00,1.66065,1.66075,1.6606,1.66065,196100000.0
2009-12-01 21:27:00,1.66065,1.66065,1.66045,1.66045,159300000.0
2009-12-01 21:28:00,1.66045,1.6605,1.6602,1.66025,203200000.0
2009-12-01 21:29:00,1.6603,1.6604,1.66,1.66,182900000.0
2009-12-01 21:30:00,1.66005,1.66025,1.66,1.6602,163500000.0
2009-12-01 21:31:00,1.6602,1.66025,1.66,1.6601,103400000.0
2009-12-01 21:32:00,1.6602,1.66045,1.66015,1.66045,48900000.0
2009-12-01 21:33:00,1.66045,1.66055,1.66035,1.6604,140900000.0
2009-12-01 21:34:00,1.6604,1.6606,1.66025,1.6604,226000000.0
2009-12-01 21:35:00,1.66035,1.6604,1.66025,1.66035,121400000.0
2009-12-01 21:36:00,1.66035,1.6606,1.6603,1.66045,149800000.0
2009-12-01 21:37:00,1.6604,1.6606,1.6603,1.6604,72300000.0
2009-12-01 21:38:00,1.6604,1.66045,1.66035,1.6604,34400000.0
2009-12-01 21:39:00,1.6604,1.66055,1.6604,1.66045,68700000.0
2009-12-01 21:40:00,1.66045,1.6607,1.66045,1.66065,89600000.0
2009-12-01 21:41:00,1.66065,1.6609,1.6605,1.66065,100000000.0
2009-12-01 21:42:00,1.66065,1.6608,1.6604,1.6604,306500000.0
2009-12-01 21:43:00,1.6604,1.6608,1.6604,1.6606,331300000.0
2009-12-01 21:44:00,1.6606,1.66105,1.66045,1.6609,365300000.0
2009-12-01 21:45:00,1.66095,1.6612,1.66085,1.66085,375200000.0
2009-12-01 21:46:00,1.66085,1.6611,1.66085,1.66085,224000000.0
2009-12-01 21:47:00,1.66085,1.6613,1.66085,1.6611,112300000.0
2009-12-01 21:48:00,1.6611,1.66135,1.66105,1.66115,146900000.0
2009-12-01 21:49:00,1.66095,1.6611,1.6609,1.66105,117100000.0
2009-12-01 21:50:00,1.66105,1.66165,1.66105,1.6616,111200000.0
2009-12-01 21:51:00,1.66155,1.66195,1.66155,1.6619,222900000.0
2009-12-01 21:52:00,1.6619,1.66245,1.6619,1.662,268200000.0
2009-12-01 21:53:00,1.662,1.6621,1.66135,1.6614,207600000.0
2009-12-01 21:54:00,1.66135,1.6622,1.66135,1.66205,169600000.0
2009-12-01 21:55:00,1.66195,1.6626,1.66195,1.66225,135500000.0
2009-12-01 21:56:00,1.6623,1.6623,1.66185,1.6619,109900000.0
2009-12-01 21:57:00,1.6619,1.662,1.6617,1.6618,106900000.0
2009-12-01 21:58:00,1.66185,1.66195,1.6617,1.6618,203500000.0
2009-12-01 21:59:00,1.6618,1.66205,1.66175,1.66195,267900000.0
2009-12-01 22:00:00,1.6619,1.66225,1.66185,1.662,281600000.0
2009-12-01 22:01:00,1.662,1.66205,1.66185,1.662,126600000.0
2009-12-01 22:02:00,1.66195,1.662,1.66185,1.66185,188400000.0
2009-12-01 22:03:00,1.66185,1.66215,1.66165,1.6617,180300000.0
2009-12-01 22:04:00,1.66165,1.66175,1.6616,1.66175,113700000.0
2009-12-01 22:05:00,1.66175,1.6619,1.66165,1.66175,164500000.0
2009-12-01 22:06:00,1.6618,1.66195,1.6616,1.66185,154400000.0
2009-12-01 22:07:00,1.66185,1.6619,1.66145,1.66155,99900000.0
2009-12-01 22:08:00,1.66165,1.66165,1.66145,1.6616,105600000.0
2009-12-01 22:09:00,1.6616,1.6617,1.6615,1.66165,112900000.0
2009-12-01 22:10:00,1.6616,1.66165,1.6614,1.6614,89100000.0
2009-12-01 22:11:00,1.66135,1.66145,1.66135,1.66145,166100000.0
2009-12-01 22:12:00,1.66145,1.6615,1.6614,1.66145,122900000.0
2009-12-01 22:13:00,1.6615,1.6615,1.66125,1.6613,144200000.0
2009-12-01 22:14:00,1.66135,1.66155,1.66125,1.6614,132200000.0
2009-12-01 22:15:00,1.66145,1.66145,1.6612,1.6612,142000000.0
2009-12-01 22:16:00,1.6612,1.6614,1.66115,1.6614,158500000.0
2009-12-01 22:17:00,1.66135,1.6614,1.66135,1.66135,13200000.0
2009-12-01 22:18:00,1.6614,1.6615,1.66135,1.66135,13900000.0
2009-12-01 22:19:00,1.6613,1.66165,1.66125,1.66135,278200000.0
2009-12-01 22:20:00,1.6614,1.6615,1.6613,1.6614,191400000.0
2009-12-01 22:21:00,1.66145,1.66145,1.6613,1.66135,213200000.0
2009-12-01 22:22:00,1.66135,1.6616,1.66105,1.6613,275700000.0
2009-12-01 22:23:00,1.6613,1.66175,1.6612,1.6617,149600000.0
2009-12-01 22:24:00,1.6617,1.6617,1.6613,1.66145,112500000.0
2009-12-01 22:25:00,1.66145,1.66165,1.6613,1.66135,182800000.0
2009-12-01 22:26:00,1.66135,1.66155,1.66125,1.66155,277900000.0
2009-12-01 22:27:00,1.6616,1.66165,1.6615,1.6616,142100000.0
2009-12-01 22:28:00,1.6616,1.66185,1.6615,1.6615,131100000.0
2009-12-01 22:29:00,1.6615,1.6615,1.6612,1.6612,57900000.0
2009-12-01 22:30:00,1.6612,1.66135,1.6612,1.6613,167400000.0
2009-12-01 22:31:00,1.6613,1.66135,1.6612,1.6613,239300000.0
2009-12-01 22:32:00,1.6613,1.66155,1.66115,1.66135,286800000.0
2009-12-01 22:33:00,1.6614,1.66155,1.66125,1.66125,215500000.0
2009-12-01 22:34:00,1.66125,1.6614,1.6609,1.661,340400000.0
2009-12-01 22:35:00,1.66095,1.6615,1.6609,1.66135,179700000.0
2009-12-01 22:36:00,1.6613,1.6616,1.6613,1.6614,77800000.0
2009-12-01 22:37:00,1.6614,1.6615,1.6613,1.6615,135600000.0
2009-12-01 22:38:00,1.6615,1.66155,1.66125,1.66145,292600000.0
2009-12-01 22:39:00,1.66145,1.66145,1.6612,1.6613,119400000.0
2009-12-01 22:40:00,1.6614,1.6614,1.6611,1.6611,63000000.0
2009-12-01 22:41:00,1.6611,1.66115,1.6609,1.6611,36000000.0
2009-12-01 22:42:00,1.6611,1.66125,1.66105,1.66115,28400000.0
2009-12-01 22:43:00,1.6612,1.6614,1.6611,1.66135,39600000.0
2009-12-01 22:44:00,1.66135,1.66135,1.66105,1.6611,191900000.0
2009-12-01 22:45:00,1.661,1.6612,1.661,1.6611,110000000.0
2009-12-01 22:46:00,1.66115,1.6612,1.661,1.661,32200000.0
2009-12-01 22:47:00,1.66095,1.6611,1.66095,1.6611,49000000.0
2009-12-01 22:48:00,1.6611,1.6611,1.6604,1.66065,125200000.0
2009-12-01 22:49:00,1.6606,1.66095,1.66055,1.6609,142100000.0
2009-12-01 22:50:00,1.6608,1.66085,1.66075,1.6608,95200000.0
2009-12-01 22:51:00,1.66075,1.6609,1.6606,1.66065,132700000.0
2009-12-01 22:52:00,1.66075,1.66075,1.66065,1.6607,36600000.0
2009-12-01 22:53:00,1.6607,1.6608,1.66065,1.6607,200000000.0
2009-12-01 22:54:00,1.66075,1.66095,1.66065,1.6608,167500000.0
2009-12-01 22:55:00,1.6608,1.66095,1.6607,1.66075,176000000.0
2009-12-01 22:56:00,1.66075,1.6608,1.66065,1.66075,97200000.0
2009-12-01 22:57:00,1.66075,1.6608,1.6607,1.6608,57400000.0
2009-12-01 22:58:00,1.6608,1.6608,1.6606,1.66075,68900000.0
2009-12-01 22:59:00,1.66075,1.6608,1.6606,1.66075,37400000.0
2009-12-01 23:00:00,1.66075,1.66075,1.66065,1.6607,29000000.0
2009-12-01 23:01:00,1.66065,1.6607,1.66065,1.6607,19500000.0
2009-12-01 23:02:00,1.6607,1.66075,1.6606,1.66065,31900000.0
2009-12-01 23:03:00,1.6606,1.66075,1.66055,1.66075,35400000.0
2009-12-01 23:04:00,1.66075,1.6608,1.66055,1.6606,26000000.0
2009-12-01 23:05:00,1.6606,1.66065,1.6605,1.6606,24400000.0
2009-12-01 23:06:00,1.6606,1.6606,1.6604,1.6606,21300000.0
2009-12-01 23:07:00,1.6606,1.6606,1.66035,1.66045,74000000.0
2009-12-01 23:08:00,1.6605,1.6605,1.66035,1.66045,31400000.0
2009-12-01 23:09:00,1.6605,1.6605,1.66035,1.66045,38200000.0
2009-12-01 23:10:00,1.66045,1.6605,1.66025,1.66025,55500000.0
2009-12-01 23:11:00,1.6603,1.6606,1.66025,1.6605,91200000.0
2009-12-01 23:12:00,1.66055,1.66065,1.6604,1.66055,40100000.0
2009-12-01 23:13:00,1.6605,1.66065,1.66045,1.66055,28600000.0
2009-12-01 23:14:00,1.6606,1.6607,1.66045,1.66055,28600000.0
2009-12-01 23:15:00,1.6606,1.6608,1.66055,1.66075,60500000.0
2009-12-01 23:16:00,1.66065,1.66075,1.66055,1.6606,29000000.0
2009-12-01 23:17:00,1.6605,1.66065,1.6604,1.6605,52500000.0
2009-12-01 23:18:00,1.66045,1.6607,1.66045,1.6607,8800000.0
2009-12-01 23:19:00,1.6607,1.66075,1.6607,1.66075,3800000.0
2009-12-01 23:20:00,1.66075,1.6608,1.66065,1.6607,32800000.0
2009-12-01 23:21:00,1.66065,1.6607,1.6605,1.6605,30800000.0
2009-12-01 23:22:00,1.66055,1.6607,1.6605,1.66055,36900000.0
2009-12-01 23:23:00,1.66055,1.66065,1.6604,1.6605,34700000.0
2009-12-01 23:24:00,1.66055,1.66055,1.66045,1.6605,23300000.0
2009-12-01 23:25:00,1.66055,1.66065,1.6605,1.66055,44700000.0
2009-12-01 23:26:00,1.6607,1.6608,1.6605,1.66055,46700000.0
2009-12-01 23:27:00,1.6606,1.6607,1.6605,1.6606,69400000.0
2009-12-01 23:28:00,1.6606,1.66075,1.6605,1.6605,63700000.0
2009-12-01 23:29:00,1.66045,1.6605,1.6602,1.66045,73200000.0
2009-12-01 23:30:00,1.66045,1.6605,1.66025,1.6604,38700000.0
2009-12-01 23:31:00,1.66025,1.66055,1.6602,1.66055,70600000.0
2009-12-01 23:32:00,1.66045,1.6606,1.6603,1.6603,60700000.0
2009-12-01 23:33:00,1.66045,1.6605,1.66015,1.66035,53000000.0
2009-12-01 23:34:00,1.6604,1.6604,1.6601,1.6601,32000000.0
2009-12-01 23:35:00,1.6601,1.66025,1.6599,1.6601,50200000.0
2009-12-01 23:36:00,1.66005,1.6602,1.6598,1.65995,40600000.0
2009-12-01 23:37:00,1.66,1.66025,1.66,1.6602,10000000.0
2009-12-01 23:38:00,1.66025,1.6604,1.6598,1.6598,49500000.0
2009-12-01 23:39:00,1.65985,1.66025,1.65985,1.66015,65900000.0
2009-12-01 23:40:00,1.66015,1.6602,1.6599,1.6601,58200000.0
2009-12-01 23:41:00,1.66005,1.6602,1.6598,1.6601,29500000.0
2009-12-01 23:42:00,1.6601,1.6601,1.6598,1.65995,56400000.0
2009-12-01 23:43:00,1.66,1.66015,1.65985,1.66005,35800000.0
2009-12-01 23:44:00,1.66005,1.66005,1.6599,1.6599,11900000.0
2009-12-01 23:45:00,1.65995,1.6601,1.65975,1.65975,46400000.0
2009-12-01 23:46:00,1.65975,1.6599,1.6597,1.65985,34900000.0
2009-12-01 23:47:00,1.6598,1.66005,1.6595,1.65965,32800000.0
2009-12-01 23:48:00,1.6597,1.6601,1.65965,1.6598,45800000.0
2009-12-01 23:49:00,1.6598,1.6601,1.65975,1.65985,39500000.0
2009-12-01 23:50:00,1.6598,1.66005,1.65975,1.65995,59700000.0
2009-12-01 23:51:00,1.66005,1.66005,1.65985,1.65995,51800000.0
2009-12-01 23:52:00,1.65995,1.66,1.65965,1.65965,31300000.0
2009-12-01 23:53:00,1.6597,1.66,1.6597,1.6599,84800000.0
2009-12-01 23:54:00,1.6599,1.66015,1.65985,1.66,51800000.0
2009-12-01 23:55:00,1.65995,1.66005,1.6598,1.66005,26700000.0
2009-12-01 23:56:00,1.66005,1.66035,1.6597,1.65995,87100000.0
2009-12-01 23:57:00,1.6599,1.6602,1.6599,1.6599,47900000.0
2009-12-01 23:58:00,1.6599,1.6599,1.65975,1.65975,19100000.0
2009-12-01 23:59:00,1.65985,1.6601,1.65925,1.65925,48600000.0
2009-12-02 00:00:00,1.65925,1.6605,1.6592,1.6598,74800000.0
2009-12-02 00:01:00,1.65985,1.6599,1.65985,1.65985,9000000.0
2009-12-02 00:02:00,1.65985,1.66005,1.65975,1.65975,22000000.0
2009-12-02 00:03:00,1.65985,1.66,1.65965,1.65975,30300000.0
2009-12-02 00:04:00,1.65985,1.6606,1.65985,1.66025,40100000.0
2009-12-02 00:05:00,1.66015,1.66035,1.66005,1.66035,33300000.0
2009-12-02 00:06:00,1.66025,1.66025,1.6598,1.6602,19400000.0
2009-12-02 00:07:00,1.6599,1.66015,1.6598,1.65995,32000000.0
2009-12-02 00:08:00,1.66005,1.66005,1.65965,1.65975,14000000.0
2009-12-02 00:09:00,1.65965,1.65985,1.65965,1.65985,6000000.0
2009-12-02 00:10:00,1.6598,1.66005,1.6597,1.6598,19000000.0
2009-12-02 00:11:00,1.65975,1.6599,1.65935,1.65955,25000000.0
2009-12-02 00:12:00,1.65965,1.65965,1.65945,1.6595,18000000.0
2009-12-02 00:13:00,1.65935,1.65965,1.6593,1.65955,44800000.0
2009-12-02 00:14:00,1.65955,1.6596,1.6595,1.6596,9000000.0
2009-12-02 00:15:00,1.6597,1.65995,1.65955,1.65995,38000000.0
2009-12-02 00:16:00,1.6599,1.65995,1.65965,1.6598,25000000.0
2009-12-02 00:17:00,1.65975,1.6598,1.65975,1.6598,6000000.0
2009-12-02 00:18:00,1.65975,1.65995,1.65975,1.65975,7000000.0
2009-12-02 00:19:00,1.6597,1.6598,1.6597,1.6598,4000000.0
2009-12-02 00:20:00,1.6597,1.6598,1.6597,1.6598,7000000.0
2009-12-02 00:21:00,1.65975,1.6603,1.65975,1.65985,54700000.0
2009-12-02 00:22:00,1.65985,1.66015,1.6596,1.66015,75100000.0
2009-12-02 00:23:00,1.66015,1.66015,1.65995,1.66005,22000000.0
2009-12-02 00:24:00,1.66,1.6601,1.65995,1.6601,27000000.0
2009-12-02 00:25:00,1.66,1.6601,1.6599,1.66,19000000.0
2009-12-02 00:26:00,1.6601,1.66025,1.6601,1.6602,7000000.0
2009-12-02 00:27:00,1.66035,1.66035,1.66,1.6601,17000000.0
2009-12-02 00:28:00,1.66015,1.6602,1.66,1.6601,41300000.0
2009-12-02 00:29:00,1.66005,1.66035,1.65995,1.66,23800000.0
2009-12-02 00:30:00,1.66005,1.6601,1.66,1.6601,28900000.0
2009-12-02 00:31:00,1.6601,1.6601,1.65995,1.66,27300000.0
2009-12-02 00:32:00,1.66005,1.66005,1.65985,1.65985,11000000.0
2009-12-02 00:33:00,1.6599,1.6599,1.65975,1.6598,16700000.0
2009-12-02 00:34:00,1.65975,1.6598,1.6597,1.65975,5400000.0
2009-12-02 00:35:00,1.6598,1.6598,1.6598,1.6598,5000000.0
2009-12-02 00:36:00,1.6597,1.6597,1.6597,1.6597,1000000.0
2009-12-02 00:37:00,1.65975,1.65975,1.6595,1.6596,14700000.0
2009-12-02 00:38:00,1.6596,1.65985,1.6596,1.65975,11000000.0
2009-12-02 00:39:00,1.65975,1.65985,1.6597,1.6597,12000000.0
2009-12-02 00:40:00,1.6597,1.65985,1.6597,1.6598,8000000.0
2009-12-02 00:41:00,1.65985,1.6599,1.65975,1.65975,9500000.0
2009-12-02 00:42:00,1.65985,1.6599,1.65975,1.65975,8000000.0
2009-12-02 00:43:00,1.65985,1.65995,1.65975,1.65995,18400000.0
2009-12-02 00:44:00,1.6598,1.66005,1.6598,1.6599,11400000.0
2009-12-02 00:45:00,1.66,1.66005,1.65985,1.65985,20000000.0
2009-12-02 00:46:00,1.65985,1.6601,1.6598,1.6598,15600000.0
2009-12-02 00:47:00,1.65995,1.65995,1.6598,1.6598,10000000.0
2009-12-02 00:48:00,1.65985,1.65995,1.65975,1.6598,26200000.0
2009-12-02 00:49:00,1.65995,1.65995,1.65985,1.65995,4000000.0
2009-12-02 00:50:00,1.65985,1.65995,1.6597,1.6599,32600000.0
2009-12-02 00:51:00,1.66,1.66005,1.65975,1.65975,14000000.0
2009-12-02 00:52:00,1.66005,1.6603,1.65985,1.6602,33800000.0
2009-12-02 00:53:00,1.6602,1.6602,1.66005,1.6601,18500000.0
2009-12-02 00:54:00,1.66015,1.6603,1.65995,1.66005,28300000.0
2009-12-02 00:55:00,1.65995,1.6602,1.65995,1.66005,33600000.0
2009-12-02 00:56:00,1.66015,1.6603,1.66005,1.6601,15000000.0
2009-12-02 00:57:00,1.6601,1.66025,1.66,1.66025,6000000.0
2009-12-02 00:58:00,1.6602,1.6604,1.65995,1.6602,62500000.0
2009-12-02 00:59:00,1.6601,1.6603,1.66,1.6602,63800000.0
2009-12-02 01:00:00,1.66025,1.66035,1.66,1.6601,49400000.0
2009-12-02 01:01:00,1.66005,1.6602,1.65975,1.6601,37100000.0
2009-12-02 01:02:00,1.6602,1.6603,1.65995,1.66015,32300000.0
2009-12-02 01:03:00,1.66015,1.66025,1.6601,1.6601,5400000.0
2009-12-02 01:04:00,1.6601,1.6601,1.66,1.66005,15600000.0
2009-12-02 01:05:00,1.66,1.6602,1.66,1.66005,8600000.0
2009-12-02 01:06:00,1.66005,1.66015,1.66,1.66005,12600000.0
2009-12-02 01:07:00,1.6601,1.66015,1.65995,1.66005,23800000.0
2009-12-02 01:08:00,1.66005,1.6601,1.65985,1.6599,15600000.0
2009-12-02 01:09:00,1.6599,1.66005,1.65985,1.66005,36900000.0
2009-12-02 01:10:00,1.65995,1.66015,1.65985,1.65995,33200000.0
2009-12-02 01:11:00,1.66005,1.66015,1.6597,1.6599,77400000.0
2009-12-02 01:12:00,1.6599,1.6599,1.65975,1.6598,7000000.0
2009-12-02 01:13:00,1.65985,1.65995,1.6598,1.6599,8000000.0
2009-12-02 01:14:00,1.66,1.66025,1.6599,1.6602,28100000.0
2009-12-02 01:15:00,1.6602,1.6602,1.66015,1.66015,4000000.0
2009-12-02 01:16:00,1.66015,1.66025,1.66015,1.6602,8800000.0
2009-12-02 01:17:00,1.66025,1.66025,1.66005,1.66015,32200000.0
2009-12-02 01:18:00,1.6601,1.6601,1.66005,1.66005,9000000.0
2009-12-02 01:19:00,1.6601,1.66015,1.65995,1.66015,22000000.0
2009-12-02 01:20:00,1.6601,1.66015,1.6599,1.66,24000000.0
2009-12-02 01:21:00,1.66,1.66,1.66,1.66,1000000.0
2009-12-02 01:22:00,1.65995,1.65995,1.65995,1.65995,1000000.0
2009-12-02 01:23:00,1.66,1.66,1.65995,1.65995,9800000.0
2009-12-02 01:24:00,1.66,1.66005,1.65995,1.65995,16000000.0
2009-12-02 01:25:00,1.66005,1.66005,1.6599,1.6599,10000000.0
2009-12-02 01:26:00,1.65995,1.66,1.6599,1.66,10000000.0
2009-12-02 01:27:00,1.66005,1.66005,1.6598,1.65995,31000000.0
2009-12-02 01:28:00,1.66,1.66005,1.6597,1.65985,27700000.0
2009-12-02 01:29:00,1.65995,1.65995,1.65985,1.6599,20500000.0
2009-12-02 01:30:00,1.6601,1.6604,1.6597,1.6597,427100000.0
2009-12-02 01:31:00,1.65985,1.65985,1.65975,1.65975,3400000.0
2009-12-02 01:32:00,1.6598,1.66005,1.65975,1.65995,59600000.0
2009-12-02 01:33:00,1.66005,1.6602,1.65985,1.6601,50600000.0
2009-12-02 01:34:00,1.66015,1.6602,1.6601,1.6601,10600000.0
2009-12-02 01:35:00,1.6601,1.66035,1.6601,1.66025,43000000.0
2009-12-02 01:36:00,1.66025,1.66035,1.66025,1.66035,22200000.0
2009-12-02 01:37:00,1.66025,1.6603,1.6602,1.6603,6000000.0
2009-12-02 01:38:00,1.6603,1.6603,1.6603,1.6603,1600000.0
2009-12-02 01:39:00,1.66035,1.66035,1.66035,1.66035,1000000.0
2009-12-02 01:40:00,1.6603,1.66045,1.66025,1.66035,27400000.0
2009-12-02 01:41:00,1.6603,1.6604,1.66025,1.66035,11000000.0
2009-12-02 01:42:00,1.6603,1.66055,1.66025,1.66055,20400000.0
2009-12-02 01:43:00,1.6605,1.6606,1.66045,1.6605,30600000.0
2009-12-02 01:44:00,1.66055,1.66055,1.66,1.6601,37400000.0
2009-12-02 01:45:00,1.6601,1.66015,1.6601,1.66015,16000000.0
2009-12-02 01:46:00,1.66015,1.6602,1.6601,1.66015,12000000.0
2009-12-02 01:47:00,1.66015,1.6602,1.6601,1.6601,12000000.0
2009-12-02 01:48:00,1.6601,1.66015,1.6601,1.66015,63000000.0
2009-12-02 01:49:00,1.66015,1.66015,1.6599,1.65995,78400000.0
2009-12-02 01:50:00,1.65995,1.66035,1.65995,1.66035,47800000.0
2009-12-02 01:51:00,1.66035,1.66035,1.66025,1.6603,32000000.0
2009-12-02 01:52:00,1.6603,1.6603,1.66025,1.6603,8000000.0
2009-12-02 01:53:00,1.6603,1.6604,1.66025,1.66035,38300000.0
2009-12-02 01:54:00,1.6604,1.6605,1.6603,1.66045,45200000.0
2009-12-02 01:55:00,1.66045,1.6605,1.6604,1.6604,8800000.0
2009-12-02 01:56:00,1.6605,1.6605,1.66045,1.66045,11400000.0
2009-12-02 01:57:00,1.66045,1.66045,1.6604,1.6604,6100000.0
2009-12-02 01:58:00,1.66045,1.66045,1.66025,1.6603,18000000.0
2009-12-02 01:59:00,1.66035,1.66045,1.6602,1.66035,24700000.0
2009-12-02 02:00:00,1.66035,1.66035,1.66015,1.66015,19000000.0
2009-12-02 02:01:00,1.6601,1.6603,1.66005,1.6603,44200000.0
2009-12-02 02:02:00,1.6603,1.6605,1.66025,1.6603,33700000.0
2009-12-02 02:03:00,1.66025,1.66035,1.6599,1.65995,45200000.0
2009-12-02 02:04:00,1.65995,1.66005,1.65995,1.65995,70400000.0
2009-12-02 02:05:00,1.65995,1.66035,1.6599,1.66005,61700000.0
2009-12-02 02:06:00,1.66005,1.6601,1.6599,1.66005,41400000.0
2009-12-02 02:07:00,1.66005,1.66005,1.6596,1.65975,37400000.0
2009-12-02 02:08:00,1.65975,1.65975,1.6597,1.6597,25300000.0
2009-12-02 02:09:00,1.65965,1.6597,1.65965,1.65965,8900000.0
2009-12-02 02:10:00,1.6597,1.65985,1.6596,1.6597,53000000.0
2009-12-02 02:11:00,1.6597,1.6598,1.65965,1.65975,37000000.0
2009-12-02 02:12:00,1.6597,1.6597,1.65965,1.65965,9200000.0
2009-12-02 02:13:00,1.6596,1.6597,1.6596,1.6597,29000000.0
2009-12-02 02:14:00,1.65965,1.6597,1.65965,1.6597,17600000.0
2009-12-02 02:15:00,1.65965,1.65985,1.65965,1.6598,17500000.0
2009-12-02 02:16:00,1.65975,1.6598,1.65935,1.6594,58600000.0
2009-12-02 02:17:00,1.6594,1.65965,1.6594,1.65945,50400000.0
2009-12-02 02:18:00,1.6595,1.65955,1.6594,1.6594,32300000.0
2009-12-02 02:19:00,1.65935,1.65935,1.65925,1.6593,41100000.0
2009-12-02 02:20:00,1.65925,1.65945,1.65925,1.65945,59800000.0
2009-12-02 02:21:00,1.65945,1.65945,1.65895,1.65895,40800000.0
2009-12-02 02:22:00,1.65895,1.65925,1.65885,1.65925,66900000.0
2009-12-02 02:23:00,1.6587,1.6593,1.65865,1.65915,15000000.0
2009-12-02 02:24:00,1.65865,1.6592,1.65865,1.6592,13000000.0
2009-12-02 02:25:00,1.65875,1.65925,1.65855,1.65875,61600000.0
2009-12-02 02:26:00,1.65865,1.65865,1.65845,1.6586,63100000.0
2009-12-02 02:27:00,1.6586,1.6586,1.65855,1.65855,59000000.0
2009-12-02 02:28:00,1.65855,1.6588,1.65855,1.65875,120000000.0
2009-12-02 02:29:00,1.6588,1.6588,1.65865,1.65865,98600000.0
2009-12-02 02:30:00,1.65865,1.6588,1.65855,1.6588,119800000.0
2009-12-02 02:31:00,1.6588,1.65885,1.65875,1.6588,39900000.0
2009-12-02 02:32:00,1.6588,1.65885,1.65875,1.65885,37800000.0
2009-12-02 02:33:00,1.6589,1.65895,1.6588,1.6588,70500000.0
2009-12-02 02:34:00,1.65885,1.65895,1.65865,1.65885,89800000.0
2009-12-02 02:35:00,1.65885,1.65915,1.65875,1.65905,148800000.0
2009-12-02 02:36:00,1.65905,1.65915,1.65905,1.6591,53500000.0
2009-12-02 02:37:00,1.65915,1.65915,1.6591,1.65915,33000000.0
2009-12-02 02:38:00,1.65915,1.65935,1.659,1.65905,30500000.0
2009-12-02 02:39:00,1.65905,1.65925,1.659,1.65925,18900000.0
2009-12-02 02:40:00,1.65925,1.65925,1.65885,1.6589,40400000.0
2009-12-02 02:41:00,1.6589,1.65905,1.6589,1.65905,14600000.0
2009-12-02 02:42:00,1.65905,1.6592,1.6589,1.659,41800000.0
2009-12-02 02:43:00,1.659,1.65915,1.65885,1.65915,17900000.0
2009-12-02 02:44:00,1.6591,1.6591,1.65905,1.6591,17000000.0
2009-12-02 02:45:00,1.6591,1.6591,1.6587,1.65875,37400000.0
2009-12-02 02:46:00,1.6588,1.6589,1.65875,1.6588,20000000.0
2009-12-02 02:47:00,1.65875,1.6589,1.65865,1.6589,55000000.0
2009-12-02 02:48:00,1.65895,1.65895,1.6589,1.6589,18000000.0
2009-12-02 02:49:00,1.6589,1.659,1.65875,1.65875,45600000.0
2009-12-02 02:50:00,1.6588,1.65885,1.65865,1.65875,68800000.0
2009-12-02 02:51:00,1.6587,1.65885,1.6587,1.6588,69500000.0
2009-12-02 02:52:00,1.65885,1.65885,1.65875,1.6588,20000000.0
2009-12-02 02:53:00,1.6588,1.6588,1.65875,1.6588,7200000.0
2009-12-02 02:54:00,1.65875,1.65875,1.65855,1.6586,57200000.0
2009-12-02 02:55:00,1.65855,1.65885,1.65855,1.6587,86600000.0
2009-12-02 02:56:00,1.6587,1.6588,1.6586,1.65865,112400000.0
2009-12-02 02:57:00,1.6587,1.6588,1.65855,1.6586,93900000.0
2009-12-02 02:58:00,1.6586,1.65885,1.6586,1.65885,57300000.0
2009-12-02 02:59:00,1.6588,1.65895,1.65865,1.65865,102900000.0
2009-12-02 03:00:00,1.6586,1.6589,1.65855,1.6587,60000000.0
2009-12-02 03:01:00,1.65865,1.65885,1.65865,1.6588,47400000.0
2009-12-02 03:02:00,1.6588,1.65885,1.65865,1.65865,56300000.0
2009-12-02 03:03:00,1.65865,1.6588,1.65845,1.65875,64600000.0
2009-12-02 03:04:00,1.6588,1.65885,1.6587,1.6587,62000000.0
2009-12-02 03:05:00,1.65875,1.6588,1.65855,1.6586,48000000.0
2009-12-02 03:06:00,1.65865,1.659,1.65865,1.659,45000000.0
2009-12-02 03:07:00,1.65915,1.6592,1.65895,1.659,17600000.0
2009-12-02 03:08:00,1.659,1.65915,1.65895,1.65915,20500000.0
2009-12-02 03:09:00,1.65915,1.65915,1.6588,1.659,46700000.0
2009-12-02 03:10:00,1.659,1.6591,1.6589,1.6591,21000000.0
2009-12-02 03:11:00,1.6592,1.6592,1.6588,1.65905,56000000.0
2009-12-02 03:12:00,1.65905,1.65905,1.65855,1.6587,79100000.0
2009-12-02 03:13:00,1.65865,1.6587,1.65855,1.6586,35700000.0
2009-12-02 03:14:00,1.6586,1.6588,1.6586,1.6586,31400000.0
2009-12-02 03:15:00,1.65865,1.6587,1.65855,1.65855,49700000.0
2009-12-02 03:16:00,1.6586,1.65865,1.6584,1.65865,42500000.0
2009-12-02 03:17:00,1.6587,1.6588,1.65835,1.6586,84700000.0
2009-12-02 03:18:00,1.65855,1.65875,1.6585,1.65865,80400000.0
2009-12-02 03:19:00,1.6586,1.65875,1.6584,1.6586,117900000.0
2009-12-02 03:20:00,1.6586,1.65865,1.65845,1.6585,57900000.0
2009-12-02 03:21:00,1.65855,1.65865,1.6584,1.6585,48200000.0
2009-12-02 03:22:00,1.65845,1.65855,1.65845,1.65855,29500000.0
2009-12-02 03:23:00,1.6585,1.65855,1.6584,1.6585,51700000.0
2009-12-02 03:24:00,1.65845,1.6585,1.6583,1.65835,32700000.0
2009-12-02 03:25:00,1.65835,1.65845,1.65825,1.6583,32600000.0
2009-12-02 03:26:00,1.65835,1.65845,1.65815,1.6583,44600000.0
2009-12-02 03:27:00,1.65825,1.6584,1.65815,1.6583,61800000.0
2009-12-02 03:28:00,1.65825,1.6586,1.6582,1.6586,46000000.0
2009-12-02 03:29:00,1.6586,1.6587,1.6584,1.65845,70200000.0
2009-12-02 03:30:00,1.65845,1.6585,1.6582,1.6584,50100000.0
2009-12-02 03:31:00,1.65845,1.65865,1.65835,1.6584,91100000.0
2009-12-02 03:32:00,1.6584,1.65855,1.65835,1.65845,28100000.0
2009-12-02 03:33:00,1.65845,1.65845,1.65815,1.65815,49300000.0
2009-12-02 03:34:00,1.65815,1.6583,1.658,1.6583,63900000.0
2009-12-02 03:35:00,1.6583,1.65835,1.6581,1.65825,83700000.0
2009-12-02 03:36:00,1.65825,1.6583,1.65815,1.65815,56300000.0
2009-12-02 03:37:00,1.6582,1.65835,1.6582,1.6583,29600000.0
2009-12-02 03:38:00,1.6583,1.65845,1.65815,1.65815,47400000.0
2009-12-02 03:39:00,1.6582,1.6583,1.6582,1.6582,23900000.0
2009-12-02 03:40:00,1.65815,1.6584,1.6581,1.6581,41300000.0
2009-12-02 03:41:00,1.65805,1.6582,1.658,1.6581,51000000.0
2009-12-02 03:42:00,1.65815,1.65835,1.65805,1.65835,68600000.0
2009-12-02 03:43:00,1.65835,1.65845,1.6582,1.65845,58200000.0
2009-12-02 03:44:00,1.6585,1.6586,1.65845,1.65855,31400000.0
2009-12-02 03:45:00,1.65845,1.6585,1.6584,1.6584,10400000.0
2009-12-02 03:46:00,1.6584,1.65845,1.6582,1.65845,22400000.0
2009-12-02 03:47:00,1.6585,1.6585,1.6584,1.6584,39500000.0
2009-12-02 03:48:00,1.65845,1.65855,1.65845,1.6585,19000000.0
2009-12-02 03:49:00,1.65855,1.65855,1.6584,1.65845,8900000.0
2009-12-02 03:50:00,1.6584,1.6585,1.6584,1.6585,12100000.0
2009-12-02 03:51:00,1.65855,1.6587,1.6585,1.6587,26500000.0
2009-12-02 03:52:00,1.65875,1.6588,1.65875,1.6588,2000000.0
2009-12-02 03:53:00,1.6587,1.6587,1.65855,1.65855,22300000.0
2009-12-02 03:54:00,1.6586,1.6586,1.6586,1.6586,5000000.0
2009-12-02 03:55:00,1.6586,1.65865,1.6586,1.6586,10400000.0
2009-12-02 03:56:00,1.6586,1.6586,1.6585,1.65855,30900000.0
2009-12-02 03:57:00,1.65855,1.65875,1.65855,1.65875,13200000.0
2009-12-02 03:58:00,1.6587,1.65885,1.6586,1.65865,53400000.0
2009-12-02 03:59:00,1.6587,1.6588,1.6586,1.6588,78900000.0
2009-12-02 04:00:00,1.6588,1.6588,1.6583,1.6583,108100000.0
2009-12-02 04:01:00,1.6583,1.6583,1.6581,1.6581,42900000.0
2009-12-02 04:02:00,1.6582,1.6582,1.658,1.65805,26400000.0
2009-12-02 04:03:00,1.65815,1.6582,1.65815,1.6582,2000000.0
2009-12-02 04:04:00,1.65825,1.65835,1.658,1.6581,36500000.0
2009-12-02 04:05:00,1.6581,1.65825,1.6581,1.65825,45300000.0
2009-12-02 04:06:00,1.65815,1.65815,1.65795,1.658,18200000.0
2009-12-02 04:07:00,1.6581,1.65825,1.65785,1.65825,51500000.0
2009-12-02 04:08:00,1.65825,1.65825,1.6581,1.65815,51100000.0
2009-12-02 04:09:00,1.6582,1.65835,1.658,1.65825,60400000.0
2009-12-02 04:10:00,1.6582,1.65835,1.65805,1.65825,32900000.0
2009-12-02 04:11:00,1.65835,1.65835,1.6581,1.65835,28000000.0
2009-12-02 04:12:00,1.65835,1.6585,1.6582,1.6583,44500000.0
2009-12-02 04:13:00,1.6583,1.6584,1.65825,1.6584,23700000.0
2009-12-02 04:14:00,1.65835,1.6585,1.65835,1.65835,10000000.0
2009-12-02 04:15:00,1.6584,1.6584,1.65825,1.65835,12000000.0
2009-12-02 04:16:00,1.6584,1.65865,1.6581,1.6583,19000000.0
2009-12-02 04:17:00,1.65825,1.65835,1.6581,1.6583,39300000.0
2009-12-02 04:18:00,1.6582,1.6582,1.65795,1.6581,26600000.0
2009-12-02 04:19:00,1.6582,1.65835,1.65805,1.65835,33800000.0
2009-12-02 04:20:00,1.65835,1.65855,1.65825,1.6584,27000000.0
2009-12-02 04:21:00,1.6584,1.65845,1.6582,1.65835,43700000.0
2009-12-02 04:22:00,1.65825,1.65845,1.65825,1.65845,22000000.0
2009-12-02 04:23:00,1.65835,1.6585,1.65815,1.65825,36200000.0
2009-12-02 04:24:00,1.65825,1.6583,1.6581,1.6582,20900000.0
2009-12-02 04:25:00,1.6582,1.65825,1.658,1.658,26500000.0
2009-12-02 04:26:00,1.6581,1.6581,1.65785,1.65805,76000000.0
2009-12-02 04:27:00,1.65805,1.6581,1.65765,1.6577,38400000.0
2009-12-02 04:28:00,1.65765,1.658,1.6576,1.65785,50000000.0
2009-12-02 04:29:00,1.6578,1.6579,1.65775,1.6579,33000000.0
2009-12-02 04:30:00,1.65785,1.6579,1.6578,1.6579,39000000.0
2009-12-02 04:31:00,1.6579,1.65795,1.6578,1.65795,38500000.0
2009-12-02 04:32:00,1.65795,1.65795,1.6576,1.6576,71600000.0
2009-12-02 04:33:00,1.65765,1.6577,1.65755,1.65755,27500000.0
2009-12-02 04:34:00,1.65755,1.65765,1.65755,1.65765,41200000.0
2009-12-02 04:35:00,1.65765,1.65775,1.6573,1.65735,49000000.0
2009-12-02 04:36:00,1.6574,1.65755,1.65735,1.6575,59400000.0
2009-12-02 04:37:00,1.65745,1.6577,1.65745,1.6577,29600000.0
2009-12-02 04:38:00,1.6577,1.6578,1.65755,1.6576,39700000.0
2009-12-02 04:39:00,1.6575,1.6578,1.6574,1.65775,60800000.0
2009-12-02 04:40:00,1.65775,1.65785,1.6577,1.6577,61300000.0
2009-12-02 04:41:00,1.65775,1.65775,1.65765,1.6577,24000000.0
2009-12-02 04:42:00,1.6577,1.65795,1.6577,1.65795,37400000.0
2009-12-02 04:43:00,1.65795,1.65805,1.65775,1.65785,41000000.0
2009-12-02 04:44:00,1.6578,1.6581,1.6578,1.658,15000000.0
2009-12-02 04:45:00,1.65795,1.6582,1.65795,1.6581,26000000.0
2009-12-02 04:46:00,1.6581,1.6584,1.6581,1.65835,36600000.0
2009-12-02 04:47:00,1.65835,1.65835,1.65805,1.65815,25800000.0
2009-12-02 04:48:00,1.65815,1.65835,1.65815,1.6583,43000000.0
2009-12-02 04:49:00,1.6583,1.6583,1.65815,1.65815,29000000.0
2009-12-02 04:50:00,1.6582,1.65825,1.6582,1.65825,7000000.0
2009-12-02 04:51:00,1.65825,1.65825,1.6581,1.6581,39000000.0
2009-12-02 04:52:00,1.6581,1.65815,1.65795,1.658,53000000.0
2009-12-02 04:53:00,1.658,1.65805,1.658,1.65805,13000000.0
2009-12-02 04:54:00,1.6582,1.65835,1.65805,1.6581,53200000.0
2009-12-02 04:55:00,1.6581,1.65815,1.65795,1.658,44000000.0
2009-12-02 04:56:00,1.65805,1.65835,1.65805,1.65825,31000000.0
2009-12-02 04:57:00,1.65825,1.65835,1.65825,1.6583,27200000.0
2009-12-02 04:58:00,1.6583,1.6583,1.65795,1.658,46000000.0
2009-12-02 04:59:00,1.658,1.6581,1.65795,1.6581,41000000.0
2009-12-02 05:00:00,1.65815,1.65835,1.65815,1.65835,30000000.0
2009-12-02 05:01:00,1.65835,1.65835,1.65835,1.65835,26000000.0
2009-12-02 05:02:00,1.65835,1.65835,1.65815,1.65835,13300000.0
2009-12-02 05:03:00,1.65835,1.6584,1.65835,1.65835,29600000.0
2009-12-02 05:04:00,1.65835,1.65845,1.65835,1.65845,39600000.0
2009-12-02 05:05:00,1.65845,1.65855,1.6584,1.6585,15200000.0
2009-12-02 05:06:00,1.6584,1.65845,1.65835,1.65835,18000000.0
2009-12-02 05:07:00,1.65835,1.65835,1.65835,1.65835,9000000.0
2009-12-02 05:08:00,1.65835,1.65835,1.65835,1.65835,1000000.0
2009-12-02 05:09:00,1.65835,1.65835,1.65835,1.65835,8000000.0
2009-12-02 05:10:00,1.65835,1.6584,1.65835,1.65835,13000000.0
2009-12-02 05:11:00,1.65835,1.6585,1.65835,1.6584,20200000.0
2009-12-02 05:12:00,1.6584,1.6584,1.65835,1.65835,24000000.0
2009-12-02 05:13:00,1.65835,1.65835,1.6581,1.65835,19600000.0
2009-12-02 05:14:00,1.65835,1.65835,1.65835,1.65835,43000000.0
2009-12-02 05:15:00,1.65835,1.65835,1.6577,1.65795,21000000.0
2009-12-02 05:16:00,1.658,1.658,1.6579,1.65795,45000000.0
2009-12-02 05:17:00,1.65795,1.658,1.6579,1.65795,16000000.0
2009-12-02 05:18:00,1.65795,1.65805,1.65785,1.65805,32500000.0
2009-12-02 05:19:00,1.658,1.65825,1.65775,1.6581,84200000.0
2009-12-02 05:20:00,1.6582,1.65865,1.65805,1.6586,71600000.0
2009-12-02 05:21:00,1.65865,1.6587,1.65845,1.65845,54600000.0
2009-12-02 05:22:00,1.6585,1.65865,1.65845,1.6586,28000000.0
2009-12-02 05:23:00,1.6586,1.6587,1.65845,1.6586,55700000.0
2009-12-02 05:24:00,1.6586,1.65865,1.65845,1.65855,39200000.0
2009-12-02 05:25:00,1.65855,1.659,1.65855,1.65895,45700000.0
2009-12-02 05:26:00,1.65895,1.65905,1.6588,1.65885,24000000.0
2009-12-02 05:27:00,1.6589,1.65895,1.6586,1.65885,29000000.0
2009-12-02 05:28:00,1.6589,1.65895,1.65875,1.65885,7000000.0
2009-12-02 05:29:00,1.65875,1.6589,1.65865,1.6587,37000000.0
2009-12-02 05:30:00,1.6587,1.65875,1.65845,1.65845,52000000.0
2009-12-02 05:31:00,1.6585,1.65875,1.6585,1.6585,22600000.0
2009-12-02 05:32:00,1.65855,1.65855,1.65845,1.6585,15600000.0
2009-12-02 05:33:00,1.6585,1.6587,1.65835,1.65835,32000000.0
2009-12-02 05:34:00,1.65825,1.65825,1.658,1.6581,71100000.0
2009-12-02 05:35:00,1.65815,1.6582,1.65795,1.658,24000000.0
2009-12-02 05:36:00,1.658,1.65825,1.658,1.65825,8000000.0
2009-12-02 05:37:00,1.6582,1.65825,1.6582,1.6582,4000000.0
2009-12-02 05:38:00,1.65815,1.6586,1.6581,1.65845,58600000.0
2009-12-02 05:39:00,1.6584,1.6585,1.6582,1.6585,34000000.0
2009-12-02 05:40:00,1.65855,1.65865,1.65815,1.6582,58000000.0
2009-12-02 05:41:00,1.65815,1.6583,1.65815,1.6583,24000000.0
2009-12-02 05:42:00,1.65835,1.6584,1.658,1.65825,94600000.0
2009-12-02 05:43:00,1.6583,1.65845,1.65805,1.6583,61200000.0
2009-12-02 05:44:00,1.65825,1.6585,1.65825,1.6583,20200000.0
2009-12-02 05:45:00,1.65835,1.65855,1.65815,1.6585,30000000.0
2009-12-02 05:46:00,1.65845,1.65915,1.65835,1.65875,56200000.0
2009-12-02 05:47:00,1.65875,1.65895,1.6587,1.65895,54000000.0
2009-12-02 05:48:00,1.65895,1.659,1.65885,1.6589,40000000.0
2009-12-02 05:49:00,1.6589,1.659,1.6589,1.6589,19000000.0
2009-12-02 05:50:00,1.6589,1.65895,1.65875,1.65885,41000000.0
2009-12-02 05:51:00,1.6589,1.6589,1.65865,1.6589,35400000.0
2009-12-02 05:52:00,1.65885,1.65895,1.65885,1.65895,36000000.0
2009-12-02 05:53:00,1.65895,1.65905,1.65895,1.65895,24000000.0
2009-12-02 05:54:00,1.65895,1.6594,1.65895,1.6592,36000000.0
2009-12-02 05:55:00,1.65915,1.6592,1.65915,1.6592,13000000.0
2009-12-02 05:56:00,1.6592,1.65945,1.6589,1.6594,39000000.0
2009-12-02 05:57:00,1.65935,1.6594,1.65925,1.65935,40400000.0
2009-12-02 05:58:00,1.6594,1.6596,1.6594,1.65955,40400000.0
2009-12-02 05:59:00,1.6595,1.65955,1.6593,1.6593,28000000.0
2009-12-02 06:00:00,1.6593,1.6594,1.65915,1.65915,31000000.0
2009-12-02 06:01:00,1.6592,1.6593,1.65915,1.65925,26000000.0
2009-12-02 06:02:00,1.65925,1.6593,1.65925,1.6593,17000000.0
2009-12-02 06:03:00,1.65925,1.65935,1.65915,1.65935,14000000.0
2009-12-02 06:04:00,1.65925,1.65935,1.659,1.65905,37000000.0
2009-12-02 06:05:00,1.6591,1.6592,1.6591,1.65915,48000000.0
2009-12-02 06:06:00,1.6591,1.65925,1.65835,1.65865,78000000.0
2009-12-02 06:07:00,1.6586,1.65875,1.6585,1.65865,42000000.0
2009-12-02 06:08:00,1.6586,1.6586,1.6586,1.6586,11000000.0
2009-12-02 06:09:00,1.65855,1.65875,1.6585,1.6585,24000000.0
2009-12-02 06:10:00,1.6585,1.6586,1.6585,1.6586,9000000.0
2009-12-02 06:11:00,1.65855,1.6587,1.65855,1.65865,21200000.0
2009-12-02 06:12:00,1.65865,1.6588,1.6586,1.6587,21000000.0
2009-12-02 06:13:00,1.65865,1.6588,1.65865,1.6588,17000000.0
2009-12-02 06:14:00,1.65875,1.65895,1.65865,1.65895,12000000.0
2009-12-02 06:15:00,1.6589,1.6589,1.65865,1.65885,10000000.0
2009-12-02 06:16:00,1.6588,1.65885,1.65875,1.65885,6000000.0
2009-12-02 06:17:00,1.6589,1.65895,1.6589,1.65895,6000000.0
2009-12-02 06:18:00,1.65905,1.65905,1.65875,1.65885,20000000.0
2009-12-02 06:19:00,1.65875,1.6588,1.65855,1.6586,26000000.0
2009-12-02 06:20:00,1.65855,1.6588,1.65855,1.65875,29000000.0
2009-12-02 06:21:00,1.6587,1.65885,1.6586,1.6588,38800000.0
2009-12-02 06:22:00,1.6588,1.6588,1.6585,1.6586,43400000.0
2009-12-02 06:23:00,1.65855,1.65855,1.6585,1.65855,11400000.0
2009-12-02 06:24:00,1.6586,1.65865,1.65845,1.65855,43400000.0
2009-12-02 06:25:00,1.65855,1.65855,1.6585,1.65855,8000000.0
2009-12-02 06:26:00,1.65855,1.6586,1.6584,1.6584,22600000.0
2009-12-02 06:27:00,1.65835,1.65835,1.65825,1.65825,14000000.0
2009-12-02 06:28:00,1.6582,1.65825,1.6582,1.65825,13600000.0
2009-12-02 06:29:00,1.6582,1.65825,1.6581,1.65815,19000000.0
2009-12-02 06:30:00,1.65815,1.6583,1.65815,1.6582,20000000.0
2009-12-02 06:31:00,1.65825,1.65825,1.65815,1.6582,74900000.0
2009-12-02 06:32:00,1.65825,1.6583,1.6582,1.6583,35800000.0
2009-12-02 06:33:00,1.6583,1.6583,1.6581,1.6581,15600000.0
2009-12-02 06:34:00,1.6581,1.65815,1.6581,1.65815,8600000.0
2009-12-02 06:35:00,1.65815,1.65815,1.65815,1.65815,1000000.0
2009-12-02 06:36:00,1.65815,1.6585,1.65815,1.65835,35000000.0
2009-12-02 06:37:00,1.6584,1.65845,1.65825,1.6584,37400000.0
2009-12-02 06:38:00,1.6584,1.65845,1.65835,1.6584,12600000.0
2009-12-02 06:39:00,1.6584,1.6584,1.65835,1.6584,11400000.0
2009-12-02 06:40:00,1.65822,1.65827,1.65814,1.65823,58500000.0
2009-12-02 06:41:00,1.65835,1.6585,1.65835,1.6585,15000000.0
2009-12-02 06:42:00,1.65845,1.65855,1.65845,1.6585,15800000.0
2009-12-02 06:43:00,1.65855,1.65875,1.65855,1.6587,17000000.0
2009-12-02 06:44:00,1.65875,1.65885,1.65875,1.65885,6800000.0
2009-12-02 06:45:00,1.65885,1.65885,1.65885,1.65885,4800000.0
2009-12-02 06:46:00,1.65885,1.65895,1.65885,1.6589,4200000.0
2009-12-02 06:47:00,1.6589,1.65895,1.6589,1.65895,20600000.0
2009-12-02 06:48:00,1.65905,1.65905,1.65895,1.65895,10200000.0
2009-12-02 06:49:00,1.659,1.659,1.6589,1.6589,10200000.0
2009-12-02 06:50:00,1.65885,1.6589,1.65865,1.6587,23000000.0
2009-12-02 06:51:00,1.6587,1.6587,1.6586,1.6586,31000000.0
2009-12-02 06:52:00,1.65865,1.65865,1.6586,1.6586,2000000.0
2009-12-02 06:53:00,1.65855,1.6586,1.65845,1.6586,16600000.0
2009-12-02 06:54:00,1.65855,1.65865,1.6585,1.65865,8000000.0
2009-12-02 06:55:00,1.65865,1.6587,1.65865,1.65865,4000000.0
2009-12-02 06:56:00,1.65865,1.6589,1.65865,1.65875,37200000.0
2009-12-02 06:57:00,1.65875,1.6588,1.6587,1.6588,33000000.0
2009-12-02 06:58:00,1.65875,1.6588,1.6587,1.6588,5000000.0
2009-12-02 06:59:00,1.6588,1.6588,1.6586,1.65865,17200000.0
2009-12-02 07:00:00,1.6586,1.65865,1.65855,1.65865,12000000.0
2009-12-02 07:01:00,1.65855,1.6586,1.65855,1.6586,3000000.0
2009-12-02 07:02:00,1.6586,1.65865,1.6585,1.6586,18000000.0
2009-12-02 07:03:00,1.6584,1.6584,1.65825,1.6583,19000000.0
2009-12-02 07:04:00,1.6582,1.6582,1.6576,1.65805,50400000.0
2009-12-02 07:05:00,1.658,1.658,1.6578,1.65785,13000000.0
2009-12-02 07:06:00,1.6578,1.6579,1.6578,1.6579,14000000.0
2009-12-02 07:07:00,1.6579,1.65805,1.6579,1.65805,20000000.0
2009-12-02 07:08:00,1.65805,1.65805,1.65795,1.65795,7000000.0
2009-12-02 07:09:00,1.65785,1.65785,1.6577,1.6577,10000000.0
2009-12-02 07:10:00,1.6577,1.6578,1.6575,1.6576,19000000.0
2009-12-02 07:11:00,1.65765,1.6579,1.65755,1.65765,36000000.0
2009-12-02 07:12:00,1.6577,1.65815,1.65765,1.65815,45000000.0
2009-12-02 07:13:00,1.6582,1.6582,1.65755,1.6576,35000000.0
2009-12-02 07:14:00,1.65755,1.65775,1.65755,1.6577,24000000.0
2009-12-02 07:15:00,1.65765,1.65785,1.65755,1.65775,51600000.0
2009-12-02 07:16:00,1.65765,1.6578,1.6575,1.65755,21000000.0
2009-12-02 07:17:00,1.6575,1.6576,1.6575,1.65755,10000000.0
2009-12-02 07:18:00,1.65755,1.6577,1.65755,1.65755,16000000.0
2009-12-02 07:19:00,1.6575,1.65755,1.6574,1.65745,23000000.0
2009-12-02 07:20:00,1.65745,1.6575,1.6574,1.65745,49600000.0
2009-12-02 07:21:00,1.6574,1.65745,1.65735,1.6574,32900000.0
2009-12-02 07:22:00,1.6574,1.65755,1.6574,1.65745,18000000.0
2009-12-02 07:23:00,1.6574,1.65755,1.6574,1.6575,10000000.0
2009-12-02 07:24:00,1.6575,1.6576,1.6575,1.6576,11600000.0
2009-12-02 07:25:00,1.6576,1.65765,1.6571,1.6571,39800000.0
2009-12-02 07:26:00,1.65705,1.65715,1.65695,1.657,27000000.0
2009-12-02 07:27:00,1.65695,1.65705,1.65695,1.65705,19000000.0
2009-12-02 07:28:00,1.657,1.6572,1.65695,1.65715,25000000.0
2009-12-02 07:29:00,1.6572,1.6573,1.65715,1.65725,19000000.0
2009-12-02 07:30:00,1.6572,1.65735,1.6572,1.6573,23000000.0
2009-12-02 07:31:00,1.65725,1.65745,1.6571,1.6573,45600000.0
2009-12-02 07:32:00,1.65725,1.65725,1.65715,1.65725,19200000.0
2009-12-02 07:33:00,1.6572,1.6572,1.6572,1.6572,1600000.0
2009-12-02 07:34:00,1.6573,1.6574,1.6572,1.65735,29000000.0
2009-12-02 07:35:00,1.6573,1.65745,1.6573,1.6574,28000000.0
2009-12-02 07:36:00,1.65735,1.6575,1.65725,1.6575,22400000.0
2009-12-02 07:37:00,1.6575,1.65775,1.6575,1.6576,19000000.0
2009-12-02 07:38:00,1.6576,1.65775,1.6575,1.6576,30000000.0
2009-12-02 07:39:00,1.65755,1.6577,1.65755,1.65765,13000000.0
2009-12-02 07:40:00,1.65765,1.65775,1.65765,1.6577,18000000.0
2009-12-02 07:41:00,1.6577,1.65785,1.65755,1.65755,40000000.0
2009-12-02 07:42:00,1.65755,1.6576,1.65735,1.6575,43000000.0
2009-12-02 07:43:00,1.65745,1.6576,1.6574,1.65745,28600000.0
2009-12-02 07:44:00,1.6574,1.65755,1.6574,1.6574,11600000.0
2009-12-02 07:45:00,1.65735,1.65755,1.6571,1.6571,44200000.0
2009-12-02 07:46:00,1.65715,1.65725,1.65705,1.6572,60000000.0
2009-12-02 07:47:00,1.6572,1.65725,1.65705,1.65705,32000000.0
2009-12-02 07:48:00,1.65715,1.65715,1.65705,1.65705,12000000.0
2009-12-02 07:49:00,1.65705,1.65705,1.65665,1.6569,77400000.0
2009-12-02 07:50:00,1.6569,1.6569,1.6567,1.6567,27000000.0
2009-12-02 07:51:00,1.6568,1.65695,1.65675,1.65675,57600000.0
2009-12-02 07:52:00,1.6568,1.657,1.6567,1.6569,68400000.0
2009-12-02 07:53:00,1.6569,1.6569,1.6567,1.6567,49000000.0
2009-12-02 07:54:00,1.6567,1.6571,1.6567,1.6571,35000000.0
2009-12-02 07:55:00,1.65705,1.65705,1.6568,1.65685,24000000.0
2009-12-02 07:56:00,1.6569,1.65695,1.65665,1.6568,24000000.0
2009-12-02 07:57:00,1.65685,1.657,1.65675,1.6568,25000000.0
2009-12-02 07:58:00,1.65685,1.65725,1.6568,1.65715,57000000.0
2009-12-02 07:59:00,1.65715,1.65745,1.6571,1.6574,27200000.0
2009-12-02 08:00:00,1.65725,1.65745,1.65725,1.65735,30000000.0
2009-12-02 08:01:00,1.6574,1.6574,1.65725,1.65735,26000000.0
2009-12-02 08:02:00,1.6573,1.65735,1.65715,1.6572,43600000.0
2009-12-02 08:03:00,1.6572,1.6574,1.65715,1.65735,32000000.0
2009-12-02 08:04:00,1.6573,1.6574,1.6572,1.65735,38700000.0
2009-12-02 08:05:00,1.6574,1.65755,1.65735,1.65745,14000000.0
2009-12-02 08:06:00,1.6574,1.6574,1.65715,1.6572,28000000.0
2009-12-02 08:07:00,1.6571,1.6571,1.65695,1.65705,26600000.0
2009-12-02 08:08:00,1.657,1.65715,1.65695,1.657,70700000.0
2009-12-02 08:09:00,1.65695,1.65695,1.65665,1.65685,83000000.0
2009-12-02 08:10:00,1.6569,1.6569,1.65655,1.65685,64000000.0
2009-12-02 08:11:00,1.6569,1.65715,1.6568,1.65705,31400000.0
2009-12-02 08:12:00,1.6571,1.6571,1.65695,1.65705,21000000.0
2009-12-02 08:13:00,1.65705,1.6572,1.657,1.6571,38600000.0
2009-12-02 08:14:00,1.65705,1.65735,1.65695,1.6573,40400000.0
2009-12-02 08:15:00,1.6573,1.6576,1.6573,1.65755,57800000.0
2009-12-02 08:16:00,1.6575,1.6576,1.65745,1.6576,18800000.0
2009-12-02 08:17:00,1.6576,1.6576,1.6574,1.65745,53900000.0
2009-12-02 08:18:00,1.65745,1.6576,1.6574,1.65755,63100000.0
2009-12-02 08:19:00,1.6576,1.6577,1.65745,1.6575,67800000.0
2009-12-02 08:20:00,1.6575,1.65775,1.65745,1.6576,33200000.0
2009-12-02 08:21:00,1.6576,1.6577,1.65755,1.6576,38900000.0
2009-12-02 08:22:00,1.65755,1.6577,1.65755,1.6577,26800000.0
2009-12-02 08:23:00,1.65765,1.6578,1.65755,1.6576,45200000.0
2009-12-02 08:24:00,1.65755,1.65785,1.65745,1.6578,72400000.0
2009-12-02 08:25:00,1.6578,1.65785,1.6575,1.65755,61600000.0
2009-12-02 08:26:00,1.65745,1.6575,1.6573,1.65735,30800000.0
2009-12-02 08:27:00,1.6574,1.6574,1.65715,1.65725,34600000.0
2009-12-02 08:28:00,1.65725,1.6573,1.6569,1.657,43600000.0
2009-12-02 08:29:00,1.657,1.65715,1.65685,1.6571,56600000.0
2009-12-02 08:30:00,1.65715,1.65725,1.657,1.657,43400000.0
2009-12-02 08:31:00,1.65705,1.65735,1.657,1.65735,62600000.0
2009-12-02 08:32:00,1.65735,1.65735,1.65715,1.65715,34200000.0
2009-12-02 08:33:00,1.65715,1.6573,1.65715,1.65725,17800000.0
2009-12-02 08:34:00,1.6572,1.6573,1.65715,1.65725,18100000.0
2009-12-02 08:35:00,1.65725,1.65745,1.6569,1.65695,96000000.0
2009-12-02 08:36:00,1.65695,1.6572,1.65695,1.657,31200000.0
2009-12-02 08:37:00,1.657,1.6571,1.6569,1.657,39900000.0
2009-12-02 08:38:00,1.65705,1.6572,1.6569,1.657,31600000.0
2009-12-02 08:39:00,1.65705,1.6571,1.65685,1.65685,25000000.0
2009-12-02 08:40:00,1.6568,1.6569,1.65675,1.6569,28400000.0
2009-12-02 08:41:00,1.6569,1.6571,1.65675,1.6571,51200000.0
2009-12-02 08:42:00,1.6571,1.65715,1.657,1.65715,47500000.0
2009-12-02 08:43:00,1.65715,1.6573,1.657,1.6571,65300000.0
2009-12-02 08:44:00,1.65715,1.6573,1.6571,1.6571,44200000.0
2009-12-02 08:45:00,1.6571,1.6572,1.65685,1.6572,66200000.0
2009-12-02 08:46:00,1.6572,1.6573,1.657,1.6573,33000000.0
2009-12-02 08:47:00,1.65725,1.6574,1.65715,1.6574,29400000.0
2009-12-02 08:48:00,1.6574,1.6575,1.6571,1.6572,34400000.0
2009-12-02 08:49:00,1.6572,1.6573,1.6571,1.6573,26200000.0
2009-12-02 08:50:00,1.6573,1.6573,1.65715,1.65715,62000000.0
2009-12-02 08:51:00,1.65715,1.6575,1.65705,1.6573,51000000.0
2009-12-02 08:52:00,1.6573,1.65755,1.65715,1.65745,73000000.0
2009-12-02 08:53:00,1.65745,1.65765,1.6574,1.6575,48000000.0
2009-12-02 08:54:00,1.6576,1.6576,1.6573,1.6574,46200000.0
2009-12-02 08:55:00,1.65745,1.65765,1.65725,1.65725,83800000.0
2009-12-02 08:56:00,1.6573,1.6574,1.65715,1.65735,61600000.0
2009-12-02 08:57:00,1.65735,1.6574,1.65705,1.65715,61000000.0
2009-12-02 08:58:00,1.6571,1.6572,1.6568,1.6572,70900000.0
2009-12-02 08:59:00,1.6572,1.65735,1.65705,1.65725,68600000.0
2009-12-02 09:00:00,1.6573,1.65735,1.65685,1.65715,50400000.0
2009-12-02 09:01:00,1.657,1.6571,1.65675,1.65685,79200000.0
2009-12-02 09:02:00,1.65685,1.6569,1.6567,1.65675,60900000.0
2009-12-02 09:03:00,1.6568,1.6571,1.65675,1.6571,61500000.0
2009-12-02 09:04:00,1.6571,1.65715,1.65665,1.65665,57500000.0
2009-12-02 09:05:00,1.6567,1.65675,1.6564,1.6566,76000000.0
2009-12-02 09:06:00,1.65655,1.6567,1.65645,1.65655,70900000.0
2009-12-02 09:07:00,1.6565,1.6566,1.65635,1.65645,97000000.0
2009-12-02 09:08:00,1.6564,1.65695,1.6564,1.65695,68600000.0
2009-12-02 09:09:00,1.65695,1.65725,1.6569,1.65715,84200000.0
2009-12-02 09:10:00,1.65715,1.65765,1.6571,1.6576,103300000.0
2009-12-02 09:11:00,1.6576,1.6577,1.6576,1.6576,74000000.0
2009-12-02 09:12:00,1.6576,1.6576,1.65675,1.6569,74700000.0
2009-12-02 09:13:00,1.65695,1.65695,1.65675,1.6569,49500000.0
2009-12-02 09:14:00,1.65695,1.65715,1.6568,1.6569,84400000.0
2009-12-02 09:15:00,1.6569,1.6569,1.6566,1.6569,103300000.0
2009-12-02 09:16:00,1.6569,1.6572,1.6569,1.6572,56200000.0
2009-12-02 09:17:00,1.6572,1.6572,1.6566,1.6566,57800000.0
2009-12-02 09:18:00,1.6566,1.6566,1.6562,1.6563,109000000.0
2009-12-02 09:19:00,1.65635,1.65635,1.6558,1.65585,97800000.0
2009-12-02 09:20:00,1.6559,1.6561,1.6558,1.6558,148600000.0
2009-12-02 09:21:00,1.65585,1.6563,1.6558,1.6563,115700000.0
2009-12-02 09:22:00,1.65635,1.65655,1.6562,1.6564,112000000.0
2009-12-02 09:23:00,1.6564,1.65655,1.65585,1.6559,93800000.0
2009-12-02 09:24:00,1.65585,1.65625,1.65575,1.65595,278500000.0
2009-12-02 09:25:00,1.656,1.65625,1.6558,1.65605,192300000.0
2009-12-02 09:26:00,1.6559,1.65595,1.65565,1.6558,162200000.0
2009-12-02 09:27:00,1.65585,1.6562,1.6557,1.656,170000000.0
2009-12-02 09:28:00,1.656,1.6561,1.65575,1.65595,237100000.0
2009-12-02 09:29:00,1.656,1.6563,1.656,1.6563,176400000.0
2009-12-02 09:30:00,1.6564,1.6566,1.65625,1.65645,148800000.0
2009-12-02 09:31:00,1.65645,1.6567,1.65645,1.6567,204400000.0
2009-12-02 09:32:00,1.65665,1.657,1.65665,1.65695,227500000.0
2009-12-02 09:33:00,1.65695,1.6571,1.6568,1.65705,81000000.0
2009-12-02 09:34:00,1.65695,1.657,1.65675,1.65695,116400000.0
2009-12-02 09:35:00,1.65695,1.65705,1.65675,1.65685,78600000.0
2009-12-02 09:36:00,1.65685,1.6576,1.6568,1.6574,124300000.0
2009-12-02 09:37:00,1.6573,1.6576,1.6573,1.65745,258100000.0
2009-12-02 09:38:00,1.65745,1.6576,1.65725,1.6576,167300000.0
2009-12-02 09:39:00,1.65765,1.6577,1.6574,1.65745,87300000.0
2009-12-02 09:40:00,1.65745,1.65755,1.65705,1.6571,127300000.0
2009-12-02 09:41:00,1.65705,1.6572,1.6568,1.65685,105700000.0
2009-12-02 09:42:00,1.65685,1.65695,1.6568,1.65695,62300000.0
2009-12-02 09:43:00,1.65685,1.65725,1.65685,1.6571,130200000.0
2009-12-02 09:44:00,1.65705,1.6573,1.65695,1.6572,224300000.0
2009-12-02 09:45:00,1.6572,1.6573,1.65705,1.6571,90400000.0
2009-12-02 09:46:00,1.6571,1.65715,1.65645,1.65695,142800000.0
2009-12-02 09:47:00,1.6569,1.6576,1.65675,1.65755,303700000.0
2009-12-02 09:48:00,1.65755,1.65765,1.65735,1.65735,201000000.0
2009-12-02 09:49:00,1.6574,1.65765,1.65715,1.6574,196000000.0
2009-12-02 09:50:00,1.6574,1.65775,1.65735,1.65775,226100000.0
2009-12-02 09:51:00,1.65765,1.65805,1.65765,1.65805,218800000.0
2009-12-02 09:52:00,1.65805,1.65815,1.6578,1.65795,187900000.0
2009-12-02 09:53:00,1.65785,1.65805,1.6577,1.65785,180200000.0
2009-12-02 09:54:00,1.65785,1.6581,1.65775,1.6579,207000000.0
2009-12-02 09:55:00,1.6579,1.65815,1.6579,1.658,172900000.0
2009-12-02 09:56:00,1.658,1.6584,1.6578,1.65825,110800000.0
2009-12-02 09:57:00,1.65825,1.6583,1.65795,1.6582,110300000.0
2009-12-02 09:58:00,1.6582,1.65825,1.65745,1.65775,131800000.0
2009-12-02 09:59:00,1.65775,1.65775,1.6573,1.6573,141800000.0
2009-12-02 10:00:00,1.6573,1.6574,1.65645,1.6568,128700000.0
2009-12-02 10:01:00,1.65675,1.65675,1.65615,1.65625,223500000.0
2009-12-02 10:02:00,1.6561,1.6567,1.656,1.65655,112000000.0
2009-12-02 10:03:00,1.6565,1.6569,1.6565,1.6568,200000000.0
2009-12-02 10:04:00,1.6568,1.6568,1.6565,1.6566,176800000.0
2009-12-02 10:05:00,1.65665,1.6567,1.65615,1.6562,195100000.0
2009-12-02 10:06:00,1.65615,1.65635,1.65605,1.6563,224400000.0
2009-12-02 10:07:00,1.65625,1.6568,1.65615,1.6564,255200000.0
2009-12-02 10:08:00,1.6564,1.6566,1.6563,1.6564,134100000.0
2009-12-02 10:09:00,1.6564,1.65755,1.65635,1.6572,215600000.0
2009-12-02 10:10:00,1.6571,1.6572,1.6564,1.65645,295000000.0
2009-12-02 10:11:00,1.6564,1.65685,1.65585,1.6563,169500000.0
2009-12-02 10:12:00,1.65625,1.6566,1.6561,1.6566,125000000.0
2009-12-02 10:13:00,1.6566,1.6567,1.65635,1.6565,94800000.0
2009-12-02 10:14:00,1.65655,1.6567,1.65635,1.6565,124700000.0
2009-12-02 10:15:00,1.65655,1.6567,1.65645,1.6565,150500000.0
2009-12-02 10:16:00,1.6565,1.6566,1.6564,1.6565,220900000.0
2009-12-02 10:17:00,1.6565,1.6568,1.65645,1.65675,158800000.0
2009-12-02 10:18:00,1.65675,1.65675,1.65655,1.65665,91300000.0
2009-12-02 10:19:00,1.65665,1.65695,1.6566,1.65685,92300000.0
2009-12-02 10:20:00,1.65685,1.65705,1.6561,1.657,176300000.0
2009-12-02 10:21:00,1.65695,1.65705,1.65635,1.65675,150400000.0
2009-12-02 10:22:00,1.65675,1.65695,1.6559,1.65645,134500000.0
2009-12-02 10:23:00,1.65645,1.65715,1.65645,1.65705,137600000.0
2009-12-02 10:24:00,1.65695,1.65705,1.6568,1.6569,50100000.0
2009-12-02 10:25:00,1.6568,1.65695,1.6561,1.6566,121200000.0
2009-12-02 10:26:00,1.6566,1.6568,1.6561,1.6568,116800000.0
2009-12-02 10:27:00,1.6568,1.6574,1.65665,1.65685,187000000.0
2009-12-02 10:28:00,1.6569,1.65705,1.65645,1.65705,170200000.0
2009-12-02 10:29:00,1.65705,1.65785,1.6567,1.65775,143200000.0
2009-12-02 10:30:00,1.65775,1.65795,1.6568,1.6568,185700000.0
2009-12-02 10:31:00,1.65685,1.65765,1.65685,1.6575,90000000.0
2009-12-02 10:32:00,1.65745,1.65785,1.6574,1.65765,111900000.0
2009-12-02 10:33:00,1.65765,1.65795,1.65765,1.6577,70500000.0
2009-12-02 10:34:00,1.6576,1.6576,1.65715,1.65725,87900000.0
2009-12-02 10:35:00,1.6572,1.6578,1.65715,1.65745,82800000.0
2009-12-02 10:36:00,1.6574,1.65745,1.65715,1.65715,76300000.0
2009-12-02 10:37:00,1.65715,1.65775,1.6571,1.6577,94100000.0
2009-12-02 10:38:00,1.65765,1.65765,1.6574,1.6575,103400000.0
2009-12-02 10:39:00,1.6575,1.6576,1.65735,1.6576,43000000.0
2009-12-02 10:40:00,1.65775,1.6579,1.6577,1.65785,65300000.0
2009-12-02 10:41:00,1.6579,1.65795,1.65775,1.6578,97500000.0
2009-12-02 10:42:00,1.6578,1.65785,1.65775,1.65785,66900000.0
2009-12-02 10:43:00,1.6578,1.6594,1.65775,1.65935,120600000.0
2009-12-02 10:44:00,1.65935,1.6595,1.659,1.65925,103300000.0
2009-12-02 10:45:00,1.65925,1.65925,1.65865,1.65875,74000000.0
2009-12-02 10:46:00,1.65875,1.6588,1.65835,1.65835,99800000.0
2009-12-02 10:47:00,1.65835,1.6587,1.65835,1.6587,77600000.0
2009-12-02 10:48:00,1.6587,1.65905,1.6587,1.659,91400000.0
2009-12-02 10:49:00,1.65905,1.6591,1.65885,1.6589,70600000.0
2009-12-02 10:50:00,1.6589,1.659,1.6587,1.6588,93800000.0
2009-12-02 10:51:00,1.65885,1.65895,1.65855,1.65865,131300000.0
2009-12-02 10:52:00,1.65865,1.65875,1.65845,1.6585,63400000.0
2009-12-02 10:53:00,1.6585,1.6586,1.6582,1.65835,57600000.0
2009-12-02 10:54:00,1.6583,1.6584,1.65795,1.6581,112100000.0
2009-12-02 10:55:00,1.65815,1.6584,1.65805,1.65835,115600000.0
2009-12-02 10:56:00,1.65835,1.6589,1.6583,1.65865,219200000.0
2009-12-02 10:57:00,1.6586,1.6588,1.6582,1.65825,319800000.0
2009-12-02 10:58:00,1.6582,1.65855,1.6582,1.65845,222300000.0
2009-12-02 10:59:00,1.65845,1.65845,1.6583,1.6584,139200000.0
2009-12-02 11:00:00,1.6584,1.6588,1.6583,1.65875,196700000.0
2009-12-02 11:01:00,1.65875,1.65935,1.65875,1.65925,224200000.0
2009-12-02 11:02:00,1.65935,1.66035,1.65905,1.66025,254700000.0
2009-12-02 11:03:00,1.66025,1.66045,1.65995,1.65995,150900000.0
2009-12-02 11:04:00,1.65995,1.66015,1.65985,1.66,264800000.0
2009-12-02 11:05:00,1.66,1.6604,1.66,1.6602,153000000.0
2009-12-02 11:06:00,1.6602,1.66055,1.6602,1.66055,136600000.0
2009-12-02 11:07:00,1.66055,1.66225,1.66055,1.66085,324900000.0
2009-12-02 11:08:00,1.6609,1.66135,1.6609,1.6612,157100000.0
2009-12-02 11:09:00,1.66125,1.66125,1.6609,1.66105,178600000.0
2009-12-02 11:10:00,1.66095,1.66125,1.66085,1.6612,168700000.0
2009-12-02 11:11:00,1.66115,1.6614,1.66075,1.6614,245600000.0
2009-12-02 11:12:00,1.66135,1.66135,1.66085,1.66115,164300000.0
2009-12-02 11:13:00,1.66115,1.6619,1.66115,1.66155,223200000.0
2009-12-02 11:14:00,1.6615,1.6618,1.6612,1.6613,200400000.0
2009-12-02 11:15:00,1.6613,1.66135,1.6608,1.66085,176200000.0
2009-12-02 11:16:00,1.6609,1.6609,1.66085,1.66085,26600000.0
2009-12-02 11:17:00,1.6608,1.661,1.66075,1.66095,108500000.0
2009-12-02 11:18:00,1.66085,1.66105,1.6607,1.661,206700000.0
2009-12-02 11:19:00,1.66095,1.6611,1.6608,1.6609,258200000.0
2009-12-02 11:20:00,1.6609,1.66105,1.6607,1.6607,268400000.0
2009-12-02 11:21:00,1.6607,1.6607,1.6603,1.6605,165100000.0
2009-12-02 11:22:00,1.6605,1.66055,1.6603,1.6604,197500000.0
2009-12-02 11:23:00,1.6604,1.6605,1.66015,1.6603,104900000.0
2009-12-02 11:24:00,1.66025,1.66055,1.6602,1.6604,114800000.0
2009-12-02 11:25:00,1.6604,1.66045,1.6603,1.66035,38600000.0
2009-12-02 11:26:00,1.6604,1.6607,1.6603,1.6603,53000000.0
2009-12-02 11:27:00,1.6603,1.6606,1.66005,1.66055,104000000.0
2009-12-02 11:28:00,1.6605,1.6606,1.66025,1.66045,74700000.0
2009-12-02 11:29:00,1.66045,1.661,1.6604,1.661,89600000.0
2009-12-02 11:30:00,1.661,1.6611,1.6608,1.6609,111700000.0
2009-12-02 11:31:00,1.6609,1.66145,1.6609,1.66145,220000000.0
2009-12-02 11:32:00,1.66145,1.66145,1.66075,1.6611,158400000.0
2009-12-02 11:33:00,1.6611,1.66195,1.6611,1.6619,103600000.0
2009-12-02 11:34:00,1.66185,1.66185,1.66115,1.66115,151000000.0
2009-12-02 11:35:00,1.66115,1.66115,1.661,1.66105,41200000.0
2009-12-02 11:36:00,1.66105,1.66185,1.66105,1.66185,151500000.0
2009-12-02 11:37:00,1.6619,1.66205,1.66145,1.66155,255700000.0
2009-12-02 11:38:00,1.6615,1.6616,1.66115,1.66115,218700000.0
2009-12-02 11:39:00,1.66135,1.66135,1.66105,1.66105,198400000.0
2009-12-02 11:40:00,1.6611,1.6613,1.66105,1.6611,73700000.0
2009-12-02 11:41:00,1.6611,1.6617,1.66105,1.66165,94400000.0
2009-12-02 11:42:00,1.66165,1.66185,1.6616,1.6617,169500000.0
2009-12-02 11:43:00,1.6617,1.66185,1.6615,1.66155,131400000.0
2009-12-02 11:44:00,1.6615,1.66155,1.6613,1.66145,129100000.0
2009-12-02 11:45:00,1.66145,1.6618,1.6614,1.6616,215000000.0
2009-12-02 11:46:00,1.6616,1.6616,1.66135,1.6614,302800000.0
2009-12-02 11:47:00,1.6614,1.6615,1.66125,1.6614,186700000.0
2009-12-02 11:48:00,1.66145,1.66155,1.6612,1.6612,242600000.0
2009-12-02 11:49:00,1.6612,1.66165,1.66115,1.66135,185000000.0
2009-12-02 11:50:00,1.66135,1.66285,1.66135,1.66235,338700000.0
2009-12-02 11:51:00,1.6623,1.66285,1.6622,1.66275,267700000.0
2009-12-02 11:52:00,1.6627,1.6629,1.66255,1.66265,144800000.0
2009-12-02 11:53:00,1.66265,1.66385,1.6626,1.66385,113000000.0
2009-12-02 11:54:00,1.66385,1.66405,1.6634,1.66345,87300000.0
2009-12-02 11:55:00,1.6635,1.6639,1.6633,1.6639,135000000.0
2009-12-02 11:56:00,1.66385,1.66385,1.6636,1.6637,148000000.0
2009-12-02 11:57:00,1.66365,1.66365,1.66325,1.66325,123000000.0
2009-12-02 11:58:00,1.66325,1.6633,1.66295,1.66315,125600000.0
2009-12-02 11:59:00,1.66315,1.66325,1.6629,1.66315,148800000.0
2009-12-02 12:00:00,1.6631,1.6632,1.66265,1.66315,154900000.0
2009-12-02 12:01:00,1.6632,1.66345,1.66295,1.66335,270600000.0
2009-12-02 12:02:00,1.6633,1.6634,1.66305,1.6631,180800000.0
2009-12-02 12:03:00,1.66305,1.6637,1.66295,1.66365,201000000.0
2009-12-02 12:04:00,1.6636,1.6638,1.66335,1.66365,213900000.0
2009-12-02 12:05:00,1.66365,1.66495,1.66365,1.66495,242600000.0
2009-12-02 12:06:00,1.66495,1.66505,1.6642,1.6643,252000000.0
2009-12-02 12:07:00,1.66435,1.6647,1.6642,1.6643,139200000.0
2009-12-02 12:08:00,1.6643,1.6644,1.66425,1.6643,57000000.0
2009-12-02 12:09:00,1.66425,1.66435,1.664,1.66405,141400000.0
2009-12-02 12:10:00,1.66405,1.6642,1.66395,1.66405,134800000.0
2009-12-02 12:11:00,1.66405,1.66415,1.66385,1.66405,90800000.0
2009-12-02 12:12:00,1.6641,1.66475,1.6641,1.6647,200900000.0
2009-12-02 12:13:00,1.6647,1.66495,1.6647,1.6648,45200000.0
2009-12-02 12:14:00,1.66475,1.66495,1.6646,1.6648,118500000.0
2009-12-02 12:15:00,1.6648,1.6651,1.66475,1.6649,237800000.0
2009-12-02 12:16:00,1.6649,1.6651,1.66465,1.6649,162100000.0
2009-12-02 12:17:00,1.66485,1.6649,1.66435,1.6644,200100000.0
2009-12-02 12:18:00,1.6644,1.66455,1.664,1.66405,125900000.0
2009-12-02 12:19:00,1.6641,1.66435,1.6639,1.6641,115100000.0
2009-12-02 12:20:00,1.66405,1.6646,1.66405,1.6642,254400000.0
2009-12-02 12:21:00,1.6642,1.66465,1.6641,1.66455,175700000.0
2009-12-02 12:22:00,1.66465,1.6648,1.6642,1.6647,256100000.0
2009-12-02 12:23:00,1.6647,1.6648,1.66445,1.66465,369300000.0
2009-12-02 12:24:00,1.6646,1.6647,1.6645,1.6647,256000000.0
2009-12-02 12:25:00,1.66465,1.6647,1.6644,1.6644,130600000.0
2009-12-02 12:26:00,1.6644,1.66465,1.6641,1.6645,184400000.0
2009-12-02 12:27:00,1.6646,1.66475,1.6644,1.6645,156200000.0
2009-12-02 12:28:00,1.6645,1.6645,1.6643,1.6643,87600000.0
2009-12-02 12:29:00,1.6643,1.6643,1.6638,1.6639,43000000.0
2009-12-02 12:30:00,1.66385,1.6639,1.66305,1.66305,118800000.0
2009-12-02 12:31:00,1.66305,1.66375,1.663,1.66365,124200000.0
2009-12-02 12:32:00,1.66365,1.6637,1.66315,1.6636,156000000.0
2009-12-02 12:33:00,1.6637,1.6637,1.66345,1.6635,183900000.0
2009-12-02 12:34:00,1.66345,1.66365,1.663,1.6631,263800000.0
2009-12-02 12:35:00,1.6631,1.6631,1.6629,1.663,180400000.0
2009-12-02 12:36:00,1.663,1.6635,1.66295,1.66345,140000000.0
2009-12-02 12:37:00,1.6634,1.66395,1.6634,1.66385,232900000.0
2009-12-02 12:38:00,1.66385,1.66405,1.66365,1.66365,226900000.0
2009-12-02 12:39:00,1.6636,1.664,1.6635,1.6636,213300000.0
2009-12-02 12:40:00,1.6636,1.66405,1.66355,1.66395,240500000.0
2009-12-02 12:41:00,1.66385,1.6641,1.6637,1.664,181000000.0
2009-12-02 12:42:00,1.664,1.66405,1.6639,1.664,97200000.0
2009-12-02 12:43:00,1.664,1.664,1.66345,1.66375,163800000.0
2009-12-02 12:44:00,1.66375,1.6639,1.66355,1.6638,156000000.0
2009-12-02 12:45:00,1.6638,1.6639,1.66365,1.66375,179800000.0
2009-12-02 12:46:00,1.66375,1.66405,1.66375,1.6639,170200000.0
2009-12-02 12:47:00,1.6639,1.664,1.66375,1.66385,107300000.0
2009-12-02 12:48:00,1.66385,1.66405,1.66375,1.66405,210800000.0
2009-12-02 12:49:00,1.66395,1.6641,1.66375,1.6641,56200000.0
2009-12-02 12:50:00,1.66405,1.66415,1.66345,1.66375,230500000.0
2009-12-02 12:51:00,1.6637,1.6639,1.6635,1.66375,192600000.0
2009-12-02 12:52:00,1.66375,1.66405,1.66375,1.6639,208800000.0
2009-12-02 12:53:00,1.6639,1.6643,1.6639,1.66415,243400000.0
2009-12-02 12:54:00,1.66415,1.6642,1.664,1.6642,164200000.0
2009-12-02 12:55:00,1.6642,1.6647,1.6641,1.66415,124800000.0
2009-12-02 12:56:00,1.66415,1.6645,1.66395,1.6645,184200000.0
2009-12-02 12:57:00,1.6645,1.6652,1.6645,1.665,200700000.0
2009-12-02 12:58:00,1.66495,1.66505,1.66435,1.6644,180200000.0
2009-12-02 12:59:00,1.66435,1.66465,1.6642,1.66425,230400000.0
2009-12-02 13:00:00,1.66415,1.6645,1.6638,1.66435,165900000.0
2009-12-02 13:01:00,1.6644,1.66465,1.66425,1.6644,163700000.0
2009-12-02 13:02:00,1.66445,1.6646,1.6643,1.6645,139100000.0
2009-12-02 13:03:00,1.6645,1.6647,1.6642,1.66425,85800000.0
2009-12-02 13:04:00,1.66425,1.6643,1.66405,1.6642,142200000.0
2009-12-02 13:05:00,1.6642,1.66475,1.66415,1.66475,68000000.0
2009-12-02 13:06:00,1.6648,1.6652,1.66475,1.6652,76700000.0
2009-12-02 13:07:00,1.6652,1.66565,1.66515,1.6656,82900000.0
2009-12-02 13:08:00,1.6656,1.6658,1.66505,1.6651,151200000.0
2009-12-02 13:09:00,1.66515,1.6653,1.66485,1.6653,93100000.0
2009-12-02 13:10:00,1.6654,1.66575,1.66525,1.66565,204200000.0
2009-12-02 13:11:00,1.66565,1.6658,1.66515,1.66535,238600000.0
2009-12-02 13:12:00,1.6652,1.6658,1.6652,1.66575,135800000.0
2009-12-02 13:13:00,1.66575,1.66575,1.6654,1.6657,135700000.0
2009-12-02 13:14:00,1.6657,1.6658,1.6656,1.6657,89300000.0
2009-12-02 13:15:00,1.66575,1.66575,1.66535,1.6655,106100000.0
2009-12-02 13:16:00,1.66545,1.6656,1.6654,1.6655,75000000.0
2009-12-02 13:17:00,1.6655,1.6657,1.6654,1.6657,65400000.0
2009-12-02 13:18:00,1.6656,1.6658,1.66555,1.6656,73700000.0
2009-12-02 13:19:00,1.6656,1.66585,1.6656,1.6657,116600000.0
2009-12-02 13:20:00,1.66575,1.66575,1.6657,1.6657,14000000.0
2009-12-02 13:21:00,1.66565,1.66575,1.6656,1.66565,71600000.0
2009-12-02 13:22:00,1.66565,1.66565,1.6653,1.6654,69600000.0
2009-12-02 13:23:00,1.6653,1.6658,1.6653,1.6656,175000000.0
2009-12-02 13:24:00,1.66555,1.6659,1.66555,1.6658,156300000.0
2009-12-02 13:25:00,1.66575,1.66585,1.6656,1.6657,174700000.0
2009-12-02 13:26:00,1.6657,1.6662,1.6656,1.6661,219800000.0
2009-12-02 13:27:00,1.6661,1.66615,1.66565,1.66565,72000000.0
2009-12-02 13:28:00,1.66565,1.66575,1.6655,1.66555,133700000.0
2009-12-02 13:29:00,1.66555,1.6656,1.66525,1.6654,122700000.0
2009-12-02 13:30:00,1.6654,1.6656,1.66535,1.66535,268000000.0
2009-12-02 13:31:00,1.6654,1.66545,1.66485,1.66485,231500000.0
2009-12-02 13:32:00,1.66485,1.66505,1.6645,1.665,138100000.0
2009-12-02 13:33:00,1.66495,1.6651,1.6649,1.66505,185800000.0
2009-12-02 13:34:00,1.66505,1.66505,1.66505,1.66505,88000000.0
2009-12-02 13:35:00,1.66505,1.66505,1.66505,1.66505,20800000.0
2009-12-02 13:36:00,1.66505,1.66505,1.66505,1.66505,35200000.0
2009-12-02 13:37:00,1.66505,1.6652,1.6648,1.66515,60700000.0
2009-12-02 13:38:00,1.66515,1.6652,1.6651,1.66515,59900000.0
2009-12-02 13:39:00,1.6652,1.66525,1.66515,1.6652,126200000.0
2009-12-02 13:40:00,1.6652,1.6652,1.665,1.66505,51400000.0
2009-12-02 13:41:00,1.66505,1.66515,1.66495,1.665,165100000.0
2009-12-02 13:42:00,1.665,1.66505,1.6647,1.665,295200000.0
2009-12-02 13:43:00,1.6649,1.6652,1.6649,1.66505,146600000.0
2009-12-02 13:44:00,1.665,1.66515,1.66485,1.6649,172600000.0
2009-12-02 13:45:00,1.6649,1.66505,1.6649,1.66495,241300000.0
2009-12-02 13:46:00,1.66495,1.665,1.6649,1.66495,78000000.0
2009-12-02 13:47:00,1.66495,1.6651,1.66495,1.6651,98800000.0
2009-12-02 13:48:00,1.66505,1.6652,1.66505,1.66515,63300000.0
2009-12-02 13:49:00,1.66515,1.6652,1.6649,1.6652,60200000.0
2009-12-02 13:50:00,1.6653,1.6655,1.66515,1.6655,66500000.0
2009-12-02 13:51:00,1.6655,1.6655,1.6652,1.6654,56100000.0
2009-12-02 13:52:00,1.66545,1.6658,1.66545,1.66545,56900000.0
2009-12-02 13:53:00,1.66545,1.66595,1.66545,1.6659,59500000.0
2009-12-02 13:54:00,1.6659,1.66665,1.66585,1.66665,207500000.0
2009-12-02 13:55:00,1.6667,1.66755,1.6667,1.66755,178300000.0
2009-12-02 13:56:00,1.6676,1.6678,1.6675,1.6676,186300000.0
2009-12-02 13:57:00,1.66765,1.6679,1.66765,1.66765,109700000.0
2009-12-02 13:58:00,1.66765,1.66785,1.66755,1.6677,92100000.0
2009-12-02 13:59:00,1.6677,1.6677,1.66665,1.6667,99800000.0
2009-12-02 14:00:00,1.66665,1.66765,1.6663,1.66735,205600000.0
2009-12-02 14:01:00,1.66735,1.6675,1.66705,1.6671,208500000.0
2009-12-02 14:02:00,1.6671,1.6678,1.66705,1.6677,88600000.0
2009-12-02 14:03:00,1.66765,1.66805,1.6676,1.668,97600000.0
2009-12-02 14:04:00,1.668,1.6681,1.66755,1.6676,129900000.0
2009-12-02 14:05:00,1.6676,1.66775,1.66735,1.6674,118100000.0
2009-12-02 14:06:00,1.6674,1.6675,1.6673,1.6674,76900000.0
2009-12-02 14:07:00,1.66735,1.6674,1.66705,1.66715,47000000.0
2009-12-02 14:08:00,1.66715,1.66725,1.66715,1.6672,38700000.0
2009-12-02 14:09:00,1.66715,1.6672,1.6671,1.6672,48200000.0
2009-12-02 14:10:00,1.6672,1.6673,1.6671,1.6673,85900000.0
2009-12-02 14:11:00,1.6673,1.66805,1.66715,1.66805,103700000.0
2009-12-02 14:12:00,1.668,1.66805,1.6677,1.6677,73300000.0
2009-12-02 14:13:00,1.6677,1.6677,1.6672,1.66725,91800000.0
2009-12-02 14:14:00,1.6672,1.66735,1.6672,1.66725,44400000.0
2009-12-02 14:15:00,1.66725,1.66725,1.66695,1.667,51400000.0
2009-12-02 14:16:00,1.6671,1.6671,1.6666,1.6668,126200000.0
2009-12-02 14:17:00,1.6668,1.66705,1.66675,1.66685,134600000.0
2009-12-02 14:18:00,1.6668,1.66735,1.66645,1.66735,119700000.0
2009-12-02 14:19:00,1.66735,1.66765,1.66665,1.6671,275300000.0
2009-12-02 14:20:00,1.667,1.6672,1.66685,1.6672,188200000.0
2009-12-02 14:21:00,1.6673,1.66745,1.66715,1.6674,119700000.0
2009-12-02 14:22:00,1.6674,1.66745,1.6671,1.6671,113800000.0
2009-12-02 14:23:00,1.6671,1.6673,1.6666,1.66685,156100000.0
2009-12-02 14:24:00,1.66685,1.66725,1.6667,1.66685,148100000.0
2009-12-02 14:25:00,1.66675,1.66695,1.6667,1.66695,44900000.0
2009-12-02 14:26:00,1.66695,1.66745,1.66685,1.66735,209200000.0
2009-12-02 14:27:00,1.66735,1.66735,1.6671,1.6673,246600000.0
2009-12-02 14:28:00,1.6673,1.6678,1.66725,1.66775,248500000.0
2009-12-02 14:29:00,1.6677,1.66795,1.6675,1.6676,121200000.0
2009-12-02 14:30:00,1.66765,1.6679,1.66755,1.66755,186600000.0
2009-12-02 14:31:00,1.66755,1.6679,1.6674,1.66745,150200000.0
2009-12-02 14:32:00,1.6674,1.6675,1.66725,1.66745,97000000.0
2009-12-02 14:33:00,1.66755,1.6676,1.6674,1.66745,115600000.0
2009-12-02 14:34:00,1.6675,1.6675,1.667,1.6671,103000000.0
2009-12-02 14:35:00,1.66705,1.6672,1.66695,1.66705,55800000.0
2009-12-02 14:36:00,1.66705,1.66705,1.66665,1.66695,208800000.0
2009-12-02 14:37:00,1.6668,1.6669,1.66655,1.66655,250800000.0
2009-12-02 14:38:00,1.6666,1.66725,1.6666,1.6671,91900000.0
2009-12-02 14:39:00,1.6671,1.66735,1.66705,1.66725,125000000.0
2009-12-02 14:40:00,1.66725,1.66735,1.66695,1.66695,100000000.0
2009-12-02 14:41:00,1.66695,1.6672,1.6666,1.6667,184100000.0
2009-12-02 14:42:00,1.6667,1.66685,1.6665,1.6666,173100000.0
2009-12-02 14:43:00,1.6666,1.66665,1.66645,1.6665,343500000.0
2009-12-02 14:44:00,1.6665,1.66675,1.6665,1.66665,167400000.0
2009-12-02 14:45:00,1.6666,1.66665,1.66645,1.66645,74200000.0
2009-12-02 14:46:00,1.6665,1.66655,1.66635,1.66645,176200000.0
2009-12-02 14:47:00,1.66645,1.66655,1.66645,1.66655,41400000.0
2009-12-02 14:48:00,1.66655,1.66665,1.6664,1.66655,140400000.0
2009-12-02 14:49:00,1.6666,1.6667,1.66645,1.66645,124100000.0
2009-12-02 14:50:00,1.66645,1.6666,1.66645,1.66655,61800000.0
2009-12-02 14:51:00,1.6666,1.6668,1.66655,1.6668,19700000.0
2009-12-02 14:52:00,1.6668,1.66685,1.6666,1.6666,127300000.0
2009-12-02 14:53:00,1.66665,1.66675,1.6666,1.66665,109800000.0
2009-12-02 14:54:00,1.66665,1.6667,1.66645,1.66645,53300000.0
2009-12-02 14:55:00,1.66645,1.66675,1.66635,1.66665,91300000.0
2009-12-02 14:56:00,1.66665,1.6669,1.6665,1.66675,243500000.0
2009-12-02 14:57:00,1.66675,1.66695,1.66655,1.66655,295200000.0
2009-12-02 14:58:00,1.6665,1.6667,1.6664,1.66665,155900000.0
2009-12-02 14:59:00,1.66665,1.66665,1.6663,1.6663,125600000.0
2009-12-02 15:00:00,1.66625,1.6665,1.66585,1.66585,224800000.0
2009-12-02 15:01:00,1.6659,1.6663,1.6659,1.66615,116400000.0
2009-12-02 15:02:00,1.6662,1.66635,1.66615,1.66625,280000000.0
2009-12-02 15:03:00,1.6662,1.6666,1.6662,1.6666,115600000.0
2009-12-02 15:04:00,1.66655,1.66675,1.6665,1.66665,125600000.0
2009-12-02 15:05:00,1.66655,1.6666,1.66635,1.66635,77000000.0
2009-12-02 15:06:00,1.66635,1.66665,1.6663,1.66665,73000000.0
2009-12-02 15:07:00,1.6666,1.66675,1.6666,1.66675,45600000.0
2009-12-02 15:08:00,1.66675,1.6669,1.66635,1.6664,130500000.0
2009-12-02 15:09:00,1.6664,1.6665,1.666,1.66645,76300000.0
2009-12-02 15:10:00,1.66645,1.66645,1.66565,1.66605,183400000.0
2009-12-02 15:11:00,1.666,1.6663,1.66595,1.6661,194000000.0
2009-12-02 15:12:00,1.66615,1.66625,1.6657,1.666,265900000.0
2009-12-02 15:13:00,1.66595,1.666,1.6655,1.6656,194300000.0
2009-12-02 15:14:00,1.6656,1.66655,1.6655,1.6665,138700000.0
2009-12-02 15:15:00,1.6666,1.6666,1.66585,1.6659,160600000.0
2009-12-02 15:16:00,1.66595,1.6665,1.66585,1.66645,127900000.0
2009-12-02 15:17:00,1.6664,1.66665,1.6664,1.66655,79700000.0
2009-12-02 15:18:00,1.66655,1.6667,1.6664,1.66645,137900000.0
2009-12-02 15:19:00,1.66635,1.66655,1.666,1.66655,123200000.0
2009-12-02 15:20:00,1.6666,1.66665,1.66635,1.66655,167200000.0
2009-12-02 15:21:00,1.66655,1.66665,1.6664,1.66655,175100000.0
2009-12-02 15:22:00,1.66655,1.6671,1.66655,1.6671,228000000.0
2009-12-02 15:23:00,1.6671,1.66725,1.66665,1.66685,137100000.0
2009-12-02 15:24:00,1.66685,1.66725,1.6668,1.6671,140500000.0
2009-12-02 15:25:00,1.6672,1.6672,1.66685,1.6669,94100000.0
2009-12-02 15:26:00,1.6669,1.66705,1.66665,1.66705,142100000.0
2009-12-02 15:27:00,1.667,1.6671,1.6668,1.6669,107500000.0
2009-12-02 15:28:00,1.6669,1.6669,1.66675,1.66685,31000000.0
2009-12-02 15:29:00,1.66685,1.6669,1.66665,1.66665,64500000.0
2009-12-02 15:30:00,1.66665,1.667,1.6665,1.66675,167100000.0
2009-12-02 15:31:00,1.66675,1.66745,1.6666,1.66725,203300000.0
2009-12-02 15:32:00,1.66725,1.66755,1.6672,1.6674,182900000.0
2009-12-02 15:33:00,1.6673,1.66755,1.6673,1.6673,239000000.0
2009-12-02 15:34:00,1.66725,1.6674,1.66725,1.66735,147400000.0
2009-12-02 15:35:00,1.66735,1.6676,1.66725,1.6673,271400000.0
2009-12-02 15:36:00,1.66725,1.6674,1.667,1.66705,187700000.0
2009-12-02 15:37:00,1.66705,1.6673,1.6669,1.66725,240100000.0
2009-12-02 15:38:00,1.6673,1.66755,1.6671,1.6674,356000000.0
2009-12-02 15:39:00,1.6674,1.66755,1.66735,1.66745,141200000.0
2009-12-02 15:40:00,1.66745,1.66745,1.66725,1.6673,228200000.0
2009-12-02 15:41:00,1.66735,1.66735,1.66725,1.6673,146700000.0
2009-12-02 15:42:00,1.6673,1.66735,1.66705,1.6672,241400000.0
2009-12-02 15:43:00,1.66715,1.6673,1.6671,1.6672,81100000.0
2009-12-02 15:44:00,1.66725,1.6673,1.6671,1.66715,80600000.0
2009-12-02 15:45:00,1.66715,1.66735,1.66685,1.66685,243900000.0
2009-12-02 15:46:00,1.66685,1.66695,1.66675,1.6669,230200000.0
2009-12-02 15:47:00,1.66695,1.667,1.66675,1.6668,265700000.0
2009-12-02 15:48:00,1.6668,1.6669,1.6667,1.6669,217600000.0
2009-12-02 15:49:00,1.6669,1.667,1.66675,1.6669,103700000.0
2009-12-02 15:50:00,1.6669,1.667,1.6667,1.66675,61000000.0
2009-12-02 15:51:00,1.6667,1.6669,1.6664,1.6665,270200000.0
2009-12-02 15:52:00,1.66645,1.66655,1.66615,1.6663,133000000.0
2009-12-02 15:53:00,1.6663,1.6664,1.666,1.66615,162100000.0
2009-12-02 15:54:00,1.6662,1.6663,1.666,1.6663,213300000.0
2009-12-02 15:55:00,1.6663,1.66635,1.66615,1.66635,224400000.0
2009-12-02 15:56:00,1.66635,1.6666,1.6663,1.6663,305600000.0
2009-12-02 15:57:00,1.6663,1.66635,1.66605,1.66615,182700000.0
2009-12-02 15:58:00,1.6662,1.6663,1.66605,1.66605,183500000.0
2009-12-02 15:59:00,1.6661,1.66615,1.66585,1.6659,133800000.0
2009-12-02 16:00:00,1.6659,1.6659,1.6657,1.66585,124500000.0
2009-12-02 16:01:00,1.66585,1.66595,1.6656,1.66585,111500000.0
2009-12-02 16:02:00,1.6659,1.66605,1.66575,1.66585,157700000.0
2009-12-02 16:03:00,1.66585,1.66605,1.6656,1.66565,123000000.0
2009-12-02 16:04:00,1.6656,1.6659,1.6655,1.66585,97900000.0
2009-12-02 16:05:00,1.6658,1.66605,1.66545,1.6658,125000000.0
2009-12-02 16:06:00,1.66575,1.6658,1.6654,1.6655,126700000.0
2009-12-02 16:07:00,1.66545,1.6656,1.6651,1.66545,163100000.0
2009-12-02 16:08:00,1.66545,1.6658,1.66545,1.66555,226900000.0
2009-12-02 16:09:00,1.66555,1.66605,1.66545,1.6659,120800000.0
2009-12-02 16:10:00,1.66595,1.6664,1.6659,1.6662,151100000.0
2009-12-02 16:11:00,1.66615,1.66635,1.66605,1.6663,79600000.0
2009-12-02 16:12:00,1.66635,1.66665,1.66625,1.6666,186200000.0
2009-12-02 16:13:00,1.66655,1.66675,1.6663,1.66665,161000000.0
2009-12-02 16:14:00,1.6666,1.6668,1.66635,1.6664,106000000.0
2009-12-02 16:15:00,1.6664,1.6666,1.6663,1.66655,104700000.0
2009-12-02 16:16:00,1.6665,1.6666,1.66635,1.6664,123400000.0
2009-12-02 16:17:00,1.6664,1.66645,1.666,1.66625,121600000.0
2009-12-02 16:18:00,1.66625,1.6664,1.6661,1.6662,145300000.0
2009-12-02 16:19:00,1.6662,1.66625,1.66595,1.66615,107900000.0
2009-12-02 16:20:00,1.6662,1.66635,1.66605,1.6662,134400000.0
2009-12-02 16:21:00,1.66615,1.6662,1.66585,1.6659,130100000.0
2009-12-02 16:22:00,1.66585,1.666,1.66575,1.66595,112300000.0
2009-12-02 16:23:00,1.66595,1.66615,1.6659,1.6659,129500000.0
2009-12-02 16:24:00,1.66595,1.666,1.6658,1.66585,65500000.0
2009-12-02 16:25:00,1.6659,1.66595,1.66565,1.66575,105600000.0
2009-12-02 16:26:00,1.66575,1.66575,1.66555,1.66555,57200000.0
2009-12-02 16:27:00,1.66555,1.66555,1.6654,1.66545,81900000.0
2009-12-02 16:28:00,1.66535,1.6658,1.66535,1.6658,137100000.0
2009-12-02 16:29:00,1.6657,1.6658,1.66545,1.66545,151200000.0
2009-12-02 16:30:00,1.66545,1.6658,1.6654,1.6658,244100000.0
2009-12-02 16:31:00,1.6658,1.6662,1.66565,1.66605,350100000.0
2009-12-02 16:32:00,1.6661,1.66615,1.6658,1.666,153500000.0
2009-12-02 16:33:00,1.666,1.66645,1.66575,1.66645,185600000.0
2009-12-02 16:34:00,1.6665,1.6666,1.6661,1.66635,132700000.0
2009-12-02 16:35:00,1.66635,1.6664,1.6662,1.66635,162100000.0
2009-12-02 16:36:00,1.66635,1.66655,1.6662,1.66635,190000000.0
2009-12-02 16:37:00,1.66635,1.66645,1.66575,1.66595,229700000.0
2009-12-02 16:38:00,1.66595,1.6661,1.6658,1.66585,154700000.0
2009-12-02 16:39:00,1.6659,1.666,1.6655,1.66595,233300000.0
2009-12-02 16:40:00,1.66595,1.66595,1.66555,1.6656,254700000.0
2009-12-02 16:41:00,1.6656,1.66585,1.66545,1.66545,177700000.0
2009-12-02 16:42:00,1.66545,1.6657,1.6654,1.66545,207800000.0
2009-12-02 16:43:00,1.66545,1.66565,1.6654,1.66545,212200000.0
2009-12-02 16:44:00,1.66545,1.6658,1.6654,1.6656,250600000.0
2009-12-02 16:45:00,1.6656,1.6656,1.6654,1.66545,238600000.0
2009-12-02 16:46:00,1.66545,1.66565,1.66535,1.6656,243400000.0
2009-12-02 16:47:00,1.6656,1.6659,1.66545,1.6656,289300000.0
2009-12-02 16:48:00,1.6656,1.66585,1.66545,1.6655,262100000.0
2009-12-02 16:49:00,1.6655,1.666,1.6655,1.66595,209400000.0
2009-12-02 16:50:00,1.66595,1.6662,1.6657,1.66595,253500000.0
2009-12-02 16:51:00,1.66595,1.6661,1.66585,1.66595,224800000.0
2009-12-02 16:52:00,1.66595,1.6661,1.6658,1.66605,129500000.0
2009-12-02 16:53:00,1.666,1.6662,1.6658,1.6661,213000000.0
2009-12-02 16:54:00,1.66605,1.6663,1.66605,1.66625,108900000.0
2009-12-02 16:55:00,1.66625,1.66635,1.66595,1.6663,137300000.0
2009-12-02 16:56:00,1.6663,1.66635,1.6661,1.66625,118900000.0
2009-12-02 16:57:00,1.6662,1.6662,1.6654,1.6655,200900000.0
2009-12-02 16:58:00,1.6655,1.6659,1.6653,1.66555,252900000.0
2009-12-02 16:59:00,1.66545,1.6656,1.66525,1.66555,290800000.0
2009-12-02 17:00:00,1.66555,1.66565,1.6652,1.66525,336500000.0
2009-12-02 17:01:00,1.66525,1.66545,1.6652,1.66535,273500000.0
2009-12-02 17:02:00,1.66545,1.6655,1.6648,1.66505,326900000.0
2009-12-02 17:03:00,1.665,1.6654,1.66495,1.66535,348700000.0
2009-12-02 17:04:00,1.6653,1.66535,1.6649,1.665,332700000.0
2009-12-02 17:05:00,1.66505,1.66575,1.665,1.6655,200700000.0
2009-12-02 17:06:00,1.66555,1.6661,1.6655,1.666,299600000.0
2009-12-02 17:07:00,1.666,1.66615,1.66585,1.66605,185400000.0
2009-12-02 17:08:00,1.66605,1.66605,1.66585,1.66585,124900000.0
2009-12-02 17:09:00,1.6657,1.6659,1.6657,1.6658,188900000.0
2009-12-02 17:10:00,1.6658,1.66625,1.66575,1.6662,286100000.0
2009-12-02 17:11:00,1.66625,1.66625,1.6658,1.66585,379800000.0
2009-12-02 17:12:00,1.66585,1.66605,1.66575,1.66585,370700000.0
2009-12-02 17:13:00,1.66585,1.66605,1.66525,1.66525,307800000.0
2009-12-02 17:14:00,1.66525,1.66525,1.66465,1.6649,286800000.0
2009-12-02 17:15:00,1.6649,1.6649,1.6644,1.66455,181300000.0
2009-12-02 17:16:00,1.66455,1.6646,1.66415,1.6645,223500000.0
2009-12-02 17:17:00,1.6645,1.6648,1.66425,1.6643,366700000.0
2009-12-02 17:18:00,1.6643,1.6648,1.6642,1.66475,246200000.0
2009-12-02 17:19:00,1.66475,1.66495,1.6647,1.66485,131600000.0
2009-12-02 17:20:00,1.66485,1.6652,1.6648,1.6651,248500000.0
2009-12-02 17:21:00,1.66505,1.66545,1.66505,1.66545,174500000.0
2009-12-02 17:22:00,1.66545,1.66555,1.66535,1.6654,236100000.0
2009-12-02 17:23:00,1.6654,1.66545,1.6651,1.6652,315400000.0
2009-12-02 17:24:00,1.66525,1.66535,1.66485,1.6649,263900000.0
2009-12-02 17:25:00,1.66485,1.66525,1.66465,1.66525,278600000.0
2009-12-02 17:26:00,1.66525,1.66535,1.66495,1.66535,347600000.0
2009-12-02 17:27:00,1.66535,1.66575,1.6653,1.66565,256800000.0
2009-12-02 17:28:00,1.66575,1.66585,1.66565,1.6658,127000000.0
2009-12-02 17:29:00,1.6658,1.66595,1.6657,1.6659,230300000.0
2009-12-02 17:30:00,1.6659,1.6663,1.66555,1.66605,318000000.0
2009-12-02 17:31:00,1.66605,1.6661,1.66565,1.6658,242300000.0
2009-12-02 17:32:00,1.6658,1.6661,1.66565,1.66595,299800000.0
2009-12-02 17:33:00,1.66605,1.6662,1.6659,1.66605,323300000.0
2009-12-02 17:34:00,1.66605,1.66625,1.66595,1.66615,182600000.0
2009-12-02 17:35:00,1.66615,1.6663,1.666,1.6663,243600000.0
2009-12-02 17:36:00,1.6663,1.66635,1.66595,1.666,172000000.0
2009-12-02 17:37:00,1.666,1.66605,1.66575,1.6659,133100000.0
2009-12-02 17:38:00,1.6659,1.666,1.6657,1.66585,215200000.0
2009-12-02 17:39:00,1.6659,1.66595,1.6657,1.66575,171200000.0
2009-12-02 17:40:00,1.6657,1.66575,1.66545,1.6655,251600000.0
2009-12-02 17:41:00,1.66545,1.66565,1.6654,1.6656,224800000.0
2009-12-02 17:42:00,1.6655,1.66565,1.6654,1.6655,192900000.0
2009-12-02 17:43:00,1.6655,1.66575,1.66545,1.66565,134800000.0
2009-12-02 17:44:00,1.66565,1.6659,1.66555,1.6658,183700000.0
2009-12-02 17:45:00,1.6658,1.66595,1.6656,1.6657,286400000.0
2009-12-02 17:46:00,1.6656,1.6656,1.66535,1.6654,271600000.0
2009-12-02 17:47:00,1.6654,1.6656,1.66525,1.66555,261200000.0
2009-12-02 17:48:00,1.66555,1.6657,1.6652,1.66535,206500000.0
2009-12-02 17:49:00,1.66535,1.66565,1.6652,1.6655,254900000.0
2009-12-02 17:50:00,1.6655,1.6658,1.66535,1.6655,204200000.0
2009-12-02 17:51:00,1.6655,1.6657,1.6654,1.6654,128900000.0
2009-12-02 17:52:00,1.6654,1.66555,1.66525,1.66525,157500000.0
2009-12-02 17:53:00,1.66525,1.66535,1.6651,1.66515,240000000.0
2009-12-02 17:54:00,1.66515,1.6654,1.66505,1.66505,240900000.0
2009-12-02 17:55:00,1.66505,1.66535,1.6648,1.665,255400000.0
2009-12-02 17:56:00,1.66495,1.6652,1.66485,1.6652,158400000.0
2009-12-02 17:57:00,1.6653,1.6653,1.66505,1.66525,113800000.0
2009-12-02 17:58:00,1.6652,1.66535,1.6651,1.66535,131000000.0
2009-12-02 17:59:00,1.66535,1.6655,1.6648,1.66485,233000000.0
2009-12-02 18:00:00,1.66485,1.6653,1.66455,1.6653,254300000.0
2009-12-02 18:01:00,1.66535,1.66575,1.6652,1.6655,192200000.0
2009-12-02 18:02:00,1.6655,1.6658,1.66535,1.6658,206000000.0
2009-12-02 18:03:00,1.6657,1.666,1.66525,1.666,281300000.0
2009-12-02 18:04:00,1.6659,1.6659,1.66545,1.6657,226400000.0
2009-12-02 18:05:00,1.6657,1.6658,1.6652,1.66555,233600000.0
2009-12-02 18:06:00,1.6655,1.6659,1.6651,1.6652,206700000.0
2009-12-02 18:07:00,1.66525,1.666,1.665,1.66555,197500000.0
2009-12-02 18:08:00,1.66545,1.66605,1.6653,1.666,335000000.0
2009-12-02 18:09:00,1.66605,1.6664,1.66605,1.6664,394700000.0
2009-12-02 18:10:00,1.66645,1.6665,1.6661,1.66615,120600000.0
2009-12-02 18:11:00,1.66615,1.6674,1.6661,1.66725,168300000.0
2009-12-02 18:12:00,1.66725,1.66745,1.66695,1.667,275200000.0
2009-12-02 18:13:00,1.667,1.66715,1.66685,1.66695,209200000.0
2009-12-02 18:14:00,1.66695,1.6674,1.66685,1.6671,254100000.0
2009-12-02 18:15:00,1.6671,1.6673,1.66655,1.6666,282000000.0
2009-12-02 18:16:00,1.6666,1.66705,1.6664,1.6669,329500000.0
2009-12-02 18:17:00,1.66695,1.6675,1.6667,1.6667,350000000.0
2009-12-02 18:18:00,1.6668,1.6671,1.66615,1.6667,205300000.0
2009-12-02 18:19:00,1.6667,1.6669,1.6666,1.66685,185100000.0
2009-12-02 18:20:00,1.6668,1.667,1.6667,1.66695,189100000.0
2009-12-02 18:21:00,1.66695,1.66695,1.66635,1.66645,167300000.0
2009-12-02 18:22:00,1.66645,1.66685,1.66645,1.66685,109800000.0
2009-12-02 18:23:00,1.66685,1.66685,1.6663,1.6664,183300000.0
2009-12-02 18:24:00,1.6664,1.66655,1.6662,1.66635,141600000.0
2009-12-02 18:25:00,1.66635,1.66635,1.6658,1.6658,178600000.0
2009-12-02 18:26:00,1.66585,1.6663,1.66565,1.66615,195600000.0
2009-12-02 18:27:00,1.6661,1.6664,1.66585,1.6659,180900000.0
2009-12-02 18:28:00,1.66605,1.6661,1.66575,1.66595,145700000.0
2009-12-02 18:29:00,1.66595,1.6661,1.66565,1.66565,152600000.0
2009-12-02 18:30:00,1.66565,1.6657,1.6652,1.66545,288700000.0
2009-12-02 18:31:00,1.66555,1.66555,1.66525,1.6654,156100000.0
2009-12-02 18:32:00,1.66535,1.6654,1.66505,1.6651,251600000.0
2009-12-02 18:33:00,1.66515,1.66555,1.6651,1.66555,295700000.0
2009-12-02 18:34:00,1.66555,1.66615,1.66555,1.66615,205000000.0
2009-12-02 18:35:00,1.6661,1.66625,1.66595,1.66605,194500000.0
2009-12-02 18:36:00,1.66605,1.6661,1.6658,1.6658,186300000.0
2009-12-02 18:37:00,1.66585,1.66645,1.66585,1.66635,153400000.0
2009-12-02 18:38:00,1.66635,1.66655,1.6663,1.66635,147000000.0
2009-12-02 18:39:00,1.66635,1.6664,1.6662,1.66635,263800000.0
2009-12-02 18:40:00,1.6663,1.6664,1.6661,1.6663,289200000.0
2009-12-02 18:41:00,1.66635,1.66635,1.6661,1.6662,143900000.0
2009-12-02 18:42:00,1.6662,1.6663,1.6659,1.66605,140600000.0
2009-12-02 18:43:00,1.666,1.6661,1.66595,1.666,63900000.0
2009-12-02 18:44:00,1.66605,1.6663,1.666,1.66605,180700000.0
2009-12-02 18:45:00,1.66605,1.6665,1.66605,1.6665,281900000.0
2009-12-02 18:46:00,1.6665,1.66675,1.66635,1.66665,306100000.0
2009-12-02 18:47:00,1.66665,1.66705,1.66665,1.66695,167300000.0
2009-12-02 18:48:00,1.66695,1.6671,1.66665,1.6667,262500000.0
2009-12-02 18:49:00,1.6667,1.66685,1.6666,1.6667,275800000.0
2009-12-02 18:50:00,1.66675,1.66685,1.6666,1.66665,192000000.0
2009-12-02 18:51:00,1.66665,1.66675,1.6665,1.6667,152700000.0
2009-12-02 18:52:00,1.6667,1.66685,1.66665,1.66675,74800000.0
2009-12-02 18:53:00,1.6667,1.66675,1.66645,1.6665,253800000.0
2009-12-02 18:54:00,1.6665,1.6667,1.66645,1.66645,186300000.0
2009-12-02 18:55:00,1.66645,1.66645,1.6657,1.6657,282400000.0
2009-12-02 18:56:00,1.6657,1.6662,1.6657,1.66615,196000000.0
2009-12-02 18:57:00,1.66615,1.6662,1.66585,1.66595,161200000.0
2009-12-02 18:58:00,1.6659,1.6661,1.66575,1.66585,149800000.0
2009-12-02 18:59:00,1.66585,1.66595,1.66555,1.66565,137400000.0
2009-12-02 19:00:00,1.6656,1.6656,1.6653,1.6655,321000000.0
2009-12-02 19:01:00,1.66555,1.66575,1.66545,1.6657,202800000.0
2009-12-02 19:02:00,1.6657,1.66625,1.66555,1.6662,196600000.0
2009-12-02 19:03:00,1.6662,1.6664,1.66605,1.66635,254300000.0
2009-12-02 19:04:00,1.66635,1.66675,1.66625,1.66675,289500000.0
2009-12-02 19:05:00,1.66675,1.6674,1.66675,1.6674,216700000.0
2009-12-02 19:06:00,1.66735,1.66795,1.6673,1.66795,359500000.0
2009-12-02 19:07:00,1.6679,1.66825,1.6678,1.6682,319900000.0
2009-12-02 19:08:00,1.6682,1.66845,1.6682,1.6683,290600000.0
2009-12-02 19:09:00,1.66825,1.6684,1.6681,1.66815,213600000.0
2009-12-02 19:10:00,1.6682,1.66825,1.6678,1.66795,301500000.0
2009-12-02 19:11:00,1.66795,1.66865,1.6678,1.6686,353000000.0
2009-12-02 19:12:00,1.66875,1.66995,1.66865,1.6693,282800000.0
2009-12-02 19:13:00,1.66925,1.66935,1.6689,1.66905,178800000.0
2009-12-02 19:14:00,1.669,1.6691,1.6686,1.6688,259000000.0
2009-12-02 19:15:00,1.66885,1.66885,1.66865,1.6687,291500000.0
2009-12-02 19:16:00,1.6684,1.6686,1.6683,1.6685,311000000.0
2009-12-02 19:17:00,1.6685,1.6689,1.66845,1.66845,228500000.0
2009-12-02 19:18:00,1.66865,1.6691,1.66855,1.6689,327800000.0
2009-12-02 19:19:00,1.6689,1.6689,1.66845,1.66855,323700000.0
2009-12-02 19:20:00,1.6685,1.66865,1.66815,1.6683,460900000.0
2009-12-02 19:21:00,1.6683,1.6683,1.6679,1.6681,289900000.0
2009-12-02 19:22:00,1.66815,1.6683,1.66795,1.66815,267200000.0
2009-12-02 19:23:00,1.6681,1.66835,1.668,1.6681,204700000.0
2009-12-02 19:24:00,1.66815,1.66815,1.6679,1.668,227400000.0
2009-12-02 19:25:00,1.66795,1.6683,1.66795,1.66825,349600000.0
2009-12-02 19:26:00,1.6683,1.6689,1.66825,1.66885,340100000.0
2009-12-02 19:27:00,1.66885,1.66895,1.6686,1.6686,339500000.0
2009-12-02 19:28:00,1.6686,1.6687,1.6684,1.6686,420400000.0
2009-12-02 19:29:00,1.6686,1.66865,1.6686,1.66865,112100000.0
2009-12-02 19:30:00,1.66865,1.6687,1.66845,1.66865,105700000.0
2009-12-02 19:31:00,1.66865,1.6691,1.66865,1.6691,130000000.0
2009-12-02 19:32:00,1.66905,1.66925,1.66895,1.6691,334000000.0
2009-12-02 19:33:00,1.6691,1.66935,1.66895,1.6693,446500000.0
2009-12-02 19:34:00,1.6693,1.6693,1.6689,1.6691,268400000.0
2009-12-02 19:35:00,1.6691,1.6692,1.6687,1.66875,206300000.0
2009-12-02 19:36:00,1.66875,1.6688,1.66865,1.66865,195100000.0
2009-12-02 19:37:00,1.66865,1.66895,1.66855,1.6687,325200000.0
2009-12-02 19:38:00,1.66865,1.66885,1.66865,1.66865,241700000.0
2009-12-02 19:39:00,1.66865,1.66865,1.66815,1.66825,105200000.0
2009-12-02 19:40:00,1.6683,1.66845,1.6682,1.66845,33000000.0
2009-12-02 19:41:00,1.66815,1.66845,1.66805,1.6682,121900000.0
2009-12-02 19:42:00,1.66825,1.66835,1.6682,1.6683,65700000.0
2009-12-02 19:43:00,1.6683,1.6684,1.66815,1.66825,71600000.0
2009-12-02 19:44:00,1.66825,1.6683,1.6679,1.6679,150500000.0
2009-12-02 19:45:00,1.6679,1.66805,1.6678,1.66785,163100000.0
2009-12-02 19:46:00,1.6678,1.6679,1.66765,1.66775,207200000.0
2009-12-02 19:47:00,1.66775,1.66785,1.66755,1.6676,113600000.0
2009-12-02 19:48:00,1.66765,1.6677,1.66745,1.66755,191800000.0
2009-12-02 19:49:00,1.66755,1.6677,1.6674,1.6674,106700000.0
2009-12-02 19:50:00,1.66745,1.6676,1.66735,1.66755,161300000.0
2009-12-02 19:51:00,1.6675,1.6677,1.6674,1.66765,161300000.0
2009-12-02 19:52:00,1.66765,1.66785,1.6676,1.66765,114200000.0
2009-12-02 19:53:00,1.66765,1.66785,1.6675,1.6678,133400000.0
2009-12-02 19:54:00,1.66785,1.66795,1.66775,1.66785,59000000.0
2009-12-02 19:55:00,1.66785,1.6684,1.66785,1.66825,162500000.0
2009-12-02 19:56:00,1.6682,1.6685,1.66815,1.6684,253100000.0
2009-12-02 19:57:00,1.66835,1.6685,1.6682,1.66825,121500000.0
2009-12-02 19:58:00,1.66825,1.6684,1.6682,1.66835,85200000.0
2009-12-02 19:59:00,1.66835,1.6684,1.6682,1.66825,113000000.0
2009-12-02 20:00:00,1.66825,1.6684,1.6681,1.6681,105100000.0
2009-12-02 20:01:00,1.6681,1.66825,1.6681,1.6682,80900000.0
2009-12-02 20:02:00,1.66815,1.6682,1.66785,1.66795,89200000.0
2009-12-02 20:03:00,1.6679,1.66805,1.6679,1.668,82100000.0
2009-12-02 20:04:00,1.66795,1.6681,1.6679,1.66805,55600000.0
2009-12-02 20:05:00,1.668,1.66825,1.668,1.6681,81800000.0
2009-12-02 20:06:00,1.6681,1.6683,1.668,1.6683,87300000.0
2009-12-02 20:07:00,1.66835,1.66855,1.66825,1.6684,96800000.0
2009-12-02 20:08:00,1.66835,1.66845,1.6683,1.66835,24300000.0
2009-12-02 20:09:00,1.6682,1.6683,1.66815,1.6682,40700000.0
2009-12-02 20:10:00,1.6682,1.66825,1.6681,1.6682,35000000.0
2009-12-02 20:11:00,1.66815,1.6682,1.668,1.66815,62000000.0
2009-12-02 20:12:00,1.6682,1.6683,1.6678,1.6678,80100000.0
2009-12-02 20:13:00,1.6678,1.668,1.6675,1.6675,137800000.0
2009-12-02 20:14:00,1.6675,1.66775,1.66745,1.6677,75100000.0
2009-12-02 20:15:00,1.66775,1.66795,1.66755,1.6679,113400000.0
2009-12-02 20:16:00,1.66785,1.6683,1.66785,1.6683,86100000.0
2009-12-02 20:17:00,1.6682,1.6683,1.6682,1.6683,71500000.0
2009-12-02 20:18:00,1.66835,1.6684,1.66825,1.6683,86300000.0
2009-12-02 20:19:00,1.6682,1.66825,1.6681,1.66815,81000000.0
2009-12-02 20:20:00,1.66815,1.6682,1.66805,1.66815,43600000.0
2009-12-02 20:21:00,1.66815,1.66825,1.668,1.66805,70500000.0
2009-12-02 20:22:00,1.6681,1.6682,1.668,1.66815,68000000.0
2009-12-02 20:23:00,1.6681,1.66815,1.668,1.66815,58400000.0
2009-12-02 20:24:00,1.66815,1.6683,1.66815,1.6683,82900000.0
2009-12-02 20:25:00,1.66825,1.66835,1.66815,1.66835,61800000.0
2009-12-02 20:26:00,1.6684,1.66855,1.6682,1.66835,104900000.0
2009-12-02 20:27:00,1.66835,1.6684,1.6683,1.6684,45500000.0
2009-12-02 20:28:00,1.6684,1.66845,1.6683,1.6684,43800000.0
2009-12-02 20:29:00,1.6684,1.6685,1.6683,1.6683,85500000.0
2009-12-02 20:30:00,1.6683,1.6684,1.6683,1.6683,127500000.0
2009-12-02 20:31:00,1.6683,1.66845,1.6683,1.66845,94800000.0
2009-12-02 20:32:00,1.66845,1.6685,1.66835,1.66845,80500000.0
2009-12-02 20:33:00,1.66845,1.6685,1.66835,1.66835,36500000.0
2009-12-02 20:34:00,1.66835,1.66845,1.6683,1.6684,57400000.0
2009-12-02 20:35:00,1.6684,1.6686,1.6684,1.66855,95300000.0
2009-12-02 20:36:00,1.66855,1.66885,1.66845,1.66875,143200000.0
2009-12-02 20:37:00,1.6687,1.6688,1.66865,1.66875,87200000.0
2009-12-02 20:38:00,1.66875,1.66885,1.66865,1.66885,95900000.0
2009-12-02 20:39:00,1.66885,1.6689,1.6687,1.66875,72300000.0
2009-12-02 20:40:00,1.66875,1.66885,1.66865,1.6688,29600000.0
2009-12-02 20:41:00,1.6688,1.66895,1.6687,1.66875,94300000.0
2009-12-02 20:42:00,1.66875,1.66915,1.66875,1.669,146800000.0
2009-12-02 20:43:00,1.669,1.6692,1.6689,1.6689,146400000.0
2009-12-02 20:44:00,1.6689,1.66895,1.66875,1.6688,85900000.0
2009-12-02 20:45:00,1.66875,1.669,1.66865,1.66865,265800000.0
2009-12-02 20:46:00,1.66875,1.6688,1.66865,1.6687,88400000.0
2009-12-02 20:47:00,1.66875,1.66875,1.6684,1.66845,109700000.0
2009-12-02 20:48:00,1.6685,1.6686,1.6685,1.66855,25900000.0
2009-12-02 20:49:00,1.6685,1.66875,1.66845,1.66875,110900000.0
2009-12-02 20:50:00,1.6687,1.66875,1.66835,1.6686,133400000.0
2009-12-02 20:51:00,1.66855,1.66865,1.66845,1.6685,127200000.0
2009-12-02 20:52:00,1.6685,1.6685,1.6682,1.66825,159200000.0
2009-12-02 20:53:00,1.6682,1.6683,1.6681,1.6683,201900000.0
2009-12-02 20:54:00,1.66825,1.6683,1.66805,1.66825,227600000.0
2009-12-02 20:55:00,1.66825,1.6683,1.66805,1.66825,76000000.0
2009-12-02 20:56:00,1.66825,1.66835,1.66815,1.6683,52000000.0
2009-12-02 20:57:00,1.6683,1.6684,1.66825,1.6683,54000000.0
2009-12-02 20:58:00,1.66835,1.6685,1.6682,1.6682,162700000.0
2009-12-02 20:59:00,1.66825,1.6683,1.6682,1.6682,38500000.0
2009-12-02 21:00:00,1.6681,1.6681,1.66785,1.66795,72400000.0
2009-12-02 21:01:00,1.66795,1.6683,1.6679,1.668,91300000.0
2009-12-02 21:02:00,1.668,1.66825,1.668,1.66815,121500000.0
2009-12-02 21:03:00,1.66815,1.6683,1.66805,1.66825,246100000.0
2009-12-02 21:04:00,1.66825,1.6683,1.66805,1.66825,244600000.0
2009-12-02 21:05:00,1.66825,1.6684,1.6682,1.6683,191900000.0
2009-12-02 21:06:00,1.66825,1.66855,1.66825,1.6685,188400000.0
2009-12-02 21:07:00,1.6684,1.6685,1.66835,1.6684,85400000.0
2009-12-02 21:08:00,1.6683,1.6685,1.66825,1.6684,131200000.0
2009-12-02 21:09:00,1.66845,1.6685,1.66835,1.6685,262800000.0
2009-12-02 21:10:00,1.6685,1.6687,1.66835,1.66865,236700000.0
2009-12-02 21:11:00,1.6686,1.6688,1.6686,1.66875,177300000.0
2009-12-02 21:12:00,1.66875,1.66885,1.6685,1.66865,168800000.0
2009-12-02 21:13:00,1.66865,1.66885,1.66865,1.6688,99800000.0
2009-12-02 21:14:00,1.6688,1.6688,1.6684,1.66855,130200000.0
2009-12-02 21:15:00,1.66855,1.6686,1.66825,1.6685,225600000.0
2009-12-02 21:16:00,1.6685,1.6686,1.6684,1.66845,203400000.0
2009-12-02 21:17:00,1.66845,1.6687,1.6683,1.6686,262900000.0
2009-12-02 21:18:00,1.6686,1.6686,1.6683,1.6684,172000000.0
2009-12-02 21:19:00,1.66835,1.6684,1.66815,1.6682,106200000.0
2009-12-02 21:20:00,1.66825,1.66825,1.6681,1.66815,46900000.0
2009-12-02 21:21:00,1.66815,1.66835,1.6681,1.66825,163700000.0
2009-12-02 21:22:00,1.66825,1.66835,1.66805,1.6681,246600000.0
2009-12-02 21:23:00,1.66805,1.66825,1.668,1.66815,117900000.0
2009-12-02 21:24:00,1.66815,1.66835,1.6681,1.6682,239000000.0
2009-12-02 21:25:00,1.6682,1.66835,1.66815,1.66835,163100000.0
2009-12-02 21:26:00,1.66835,1.6684,1.6682,1.6682,98200000.0
2009-12-02 21:27:00,1.66825,1.6683,1.66815,1.66815,190800000.0
2009-12-02 21:28:00,1.6682,1.6684,1.6682,1.66835,92500000.0
2009-12-02 21:29:00,1.6683,1.66835,1.66825,1.6683,85900000.0
2009-12-02 21:30:00,1.6683,1.6684,1.6682,1.6684,199300000.0
2009-12-02 21:31:00,1.6684,1.66845,1.66835,1.66845,137700000.0
2009-12-02 21:32:00,1.66845,1.66875,1.6684,1.66845,166300000.0
2009-12-02 21:33:00,1.66845,1.6685,1.66825,1.6683,281100000.0
2009-12-02 21:34:00,1.66835,1.6685,1.66835,1.6685,68700000.0
2009-12-02 21:35:00,1.66845,1.66855,1.6684,1.66855,64200000.0
2009-12-02 21:36:00,1.66855,1.66855,1.66825,1.66835,158700000.0
2009-12-02 21:37:00,1.6684,1.6686,1.66825,1.6686,143000000.0
2009-12-02 21:38:00,1.6686,1.66865,1.6684,1.66845,144900000.0
2009-12-02 21:39:00,1.6684,1.6687,1.66835,1.6687,168400000.0
2009-12-02 21:40:00,1.6687,1.6688,1.66855,1.6686,146100000.0
2009-12-02 21:41:00,1.66865,1.66875,1.66855,1.66875,171500000.0
2009-12-02 21:42:00,1.6687,1.6688,1.6687,1.66875,63900000.0
2009-12-02 21:43:00,1.66875,1.6688,1.66855,1.6687,73800000.0
2009-12-02 21:44:00,1.6686,1.66875,1.66855,1.6686,69200000.0
2009-12-02 21:45:00,1.66855,1.66875,1.6685,1.66855,63600000.0
2009-12-02 21:46:00,1.66855,1.66855,1.6683,1.6684,115000000.0
2009-12-02 21:47:00,1.6684,1.66845,1.6683,1.6684,29400000.0
2009-12-02 21:48:00,1.6684,1.6686,1.6683,1.6685,71200000.0
2009-12-02 21:49:00,1.6685,1.6686,1.66755,1.66775,106500000.0
2009-12-02 21:50:00,1.66775,1.66805,1.6677,1.6677,170400000.0
2009-12-02 21:51:00,1.6677,1.66775,1.6676,1.66765,179900000.0
2009-12-02 21:52:00,1.66775,1.66775,1.66745,1.66755,217800000.0
2009-12-02 21:53:00,1.66755,1.6676,1.6675,1.6676,70800000.0
2009-12-02 21:54:00,1.6676,1.66785,1.6676,1.66785,106500000.0
2009-12-02 21:55:00,1.66785,1.66795,1.66785,1.6679,28700000.0
2009-12-02 21:56:00,1.6679,1.66805,1.6679,1.668,49900000.0
2009-12-02 21:57:00,1.66795,1.66815,1.66775,1.66805,146200000.0
2009-12-02 21:58:00,1.66795,1.66805,1.66775,1.66795,116400000.0
2009-12-02 21:59:00,1.66795,1.6681,1.66785,1.66805,199300000.0
2009-12-02 22:00:00,1.668,1.66825,1.6679,1.66795,117500000.0
2009-12-02 22:01:00,1.66795,1.66805,1.66775,1.668,150100000.0
2009-12-02 22:02:00,1.66805,1.66805,1.6678,1.6679,88000000.0
2009-12-02 22:03:00,1.66795,1.66795,1.66765,1.66775,115700000.0
2009-12-02 22:04:00,1.6678,1.66785,1.66755,1.6677,50800000.0
2009-12-02 22:05:00,1.66765,1.66775,1.66755,1.66755,33500000.0
2009-12-02 22:06:00,1.66765,1.66765,1.66755,1.66755,25100000.0
2009-12-02 22:07:00,1.6675,1.6677,1.6675,1.6676,61800000.0
2009-12-02 22:08:00,1.6676,1.6677,1.66755,1.66765,48700000.0
2009-12-02 22:09:00,1.6677,1.66785,1.66755,1.66785,53300000.0
2009-12-02 22:10:00,1.66785,1.6679,1.6677,1.6677,31600000.0
2009-12-02 22:11:00,1.6677,1.6678,1.66765,1.6677,124500000.0
2009-12-02 22:12:00,1.6678,1.6679,1.66755,1.6678,94400000.0
2009-12-02 22:13:00,1.6678,1.6679,1.66755,1.66765,103200000.0
2009-12-02 22:14:00,1.66765,1.66765,1.66745,1.6675,100300000.0
2009-12-02 22:15:00,1.6675,1.66755,1.6674,1.66755,68600000.0
2009-12-02 22:16:00,1.66755,1.66765,1.6675,1.6676,175700000.0
2009-12-02 22:17:00,1.66755,1.66765,1.6675,1.66755,58100000.0
2009-12-02 22:18:00,1.6676,1.66775,1.66755,1.6676,34900000.0
2009-12-02 22:19:00,1.66765,1.66765,1.6675,1.6676,26400000.0
2009-12-02 22:20:00,1.66765,1.6678,1.66755,1.6677,103600000.0
2009-12-02 22:21:00,1.6677,1.6677,1.6675,1.66765,103400000.0
2009-12-02 22:22:00,1.66765,1.6677,1.6675,1.66755,100000000.0
2009-12-02 22:23:00,1.6676,1.6677,1.66755,1.6677,83300000.0
2009-12-02 22:24:00,1.66765,1.6677,1.6675,1.66765,80600000.0
2009-12-02 22:25:00,1.6676,1.66765,1.66745,1.6676,83300000.0
2009-12-02 22:26:00,1.6676,1.66765,1.66745,1.66755,69000000.0
2009-12-02 22:27:00,1.66755,1.6676,1.66745,1.66755,60100000.0
2009-12-02 22:28:00,1.6676,1.6676,1.6674,1.66745,43400000.0
2009-12-02 22:29:00,1.66745,1.66745,1.66735,1.66745,24600000.0
2009-12-02 22:30:00,1.66745,1.66745,1.66725,1.6674,22400000.0
2009-12-02 22:31:00,1.6674,1.6676,1.6674,1.6674,77800000.0
2009-12-02 22:32:00,1.66745,1.6676,1.6674,1.6675,196600000.0
2009-12-02 22:33:00,1.6675,1.6675,1.66665,1.66685,146000000.0
2009-12-02 22:34:00,1.66685,1.66685,1.6661,1.6663,260300000.0
2009-12-02 22:35:00,1.66625,1.66685,1.66625,1.6667,180900000.0
2009-12-02 22:36:00,1.6667,1.66695,1.66665,1.66695,136200000.0
2009-12-02 22:37:00,1.66695,1.66725,1.6669,1.6672,177200000.0
2009-12-02 22:38:00,1.66715,1.66745,1.6671,1.66745,82000000.0
2009-12-02 22:39:00,1.66735,1.66745,1.66685,1.66685,156300000.0
2009-12-02 22:40:00,1.6669,1.66695,1.6666,1.6669,267700000.0
2009-12-02 22:41:00,1.66685,1.6669,1.6667,1.6668,94100000.0
2009-12-02 22:42:00,1.6668,1.667,1.6667,1.66675,177800000.0
2009-12-02 22:43:00,1.66685,1.66685,1.6667,1.6667,109700000.0
2009-12-02 22:44:00,1.66675,1.667,1.66675,1.6668,161500000.0
2009-12-02 22:45:00,1.66675,1.6669,1.66655,1.66655,131400000.0
2009-12-02 22:46:00,1.6666,1.6666,1.66635,1.6664,181400000.0
2009-12-02 22:47:00,1.66645,1.6665,1.66625,1.66645,167300000.0
2009-12-02 22:48:00,1.66645,1.66675,1.6664,1.6664,97500000.0
2009-12-02 22:49:00,1.66645,1.6666,1.66635,1.6664,89400000.0
2009-12-02 22:50:00,1.6663,1.6664,1.66625,1.6664,88100000.0
2009-12-02 22:51:00,1.6664,1.6665,1.6664,1.6665,44600000.0
2009-12-02 22:52:00,1.6665,1.66655,1.66645,1.66655,13800000.0
2009-12-02 22:53:00,1.6666,1.6667,1.6661,1.6662,93200000.0
2009-12-02 22:54:00,1.66625,1.66645,1.6662,1.6664,126500000.0
2009-12-02 22:55:00,1.66645,1.6667,1.66645,1.66655,320000000.0
2009-12-02 22:56:00,1.66655,1.66655,1.66635,1.6664,75500000.0
2009-12-02 22:57:00,1.6664,1.6664,1.6663,1.66635,116900000.0
2009-12-02 22:58:00,1.6664,1.6664,1.6662,1.6662,103600000.0
2009-12-02 22:59:00,1.6662,1.66625,1.666,1.6661,75900000.0
2009-12-02 23:00:00,1.66615,1.6666,1.66615,1.6665,42100000.0
2009-12-02 23:01:00,1.66655,1.6668,1.6665,1.66675,76100000.0
2009-12-02 23:02:00,1.6667,1.66685,1.66645,1.66645,46300000.0
2009-12-02 23:03:00,1.66645,1.66675,1.66645,1.66675,59200000.0
2009-12-02 23:04:00,1.66675,1.66705,1.66665,1.6669,38600000.0
2009-12-02 23:05:00,1.6669,1.6669,1.66665,1.6667,58900000.0
2009-12-02 23:06:00,1.66675,1.6668,1.66665,1.6668,47500000.0
2009-12-02 23:07:00,1.6668,1.66685,1.66675,1.6668,16000000.0
2009-12-02 23:08:00,1.66685,1.66695,1.66685,1.6669,21500000.0
2009-12-02 23:09:00,1.66685,1.66695,1.66675,1.6668,37700000.0
2009-12-02 23:10:00,1.66685,1.66705,1.66685,1.6669,41800000.0
2009-12-02 23:11:00,1.66695,1.667,1.66685,1.6669,29400000.0
2009-12-02 23:12:00,1.66695,1.667,1.66675,1.66685,63500000.0
2009-12-02 23:13:00,1.66685,1.6669,1.66675,1.66685,36000000.0
2009-12-02 23:14:00,1.6668,1.66685,1.6667,1.66685,34000000.0
2009-12-02 23:15:00,1.6668,1.66685,1.6668,1.66685,9000000.0
2009-12-02 23:16:00,1.6668,1.6669,1.6667,1.66675,47100000.0
2009-12-02 23:17:00,1.6667,1.66675,1.6666,1.6667,33000000.0
2009-12-02 23:18:00,1.6667,1.6667,1.66665,1.6667,7900000.0
2009-12-02 23:19:00,1.66665,1.66675,1.6666,1.6667,47500000.0
2009-12-02 23:20:00,1.66665,1.6667,1.66645,1.66655,35200000.0
2009-12-02 23:21:00,1.66655,1.66665,1.6662,1.6663,38500000.0
2009-12-02 23:22:00,1.6663,1.6663,1.6663,1.6663,1000000.0
2009-12-02 23:23:00,1.66635,1.6665,1.6662,1.6662,44900000.0
2009-12-02 23:24:00,1.66625,1.6663,1.6661,1.66615,54000000.0
2009-12-02 23:25:00,1.66615,1.66625,1.6661,1.6662,58100000.0
2009-12-02 23:26:00,1.6662,1.6664,1.6662,1.6663,29100000.0
2009-12-02 23:27:00,1.66635,1.6665,1.66635,1.66645,21500000.0
2009-12-02 23:28:00,1.6665,1.66675,1.66645,1.66675,38900000.0
2009-12-02 23:29:00,1.66675,1.66675,1.6666,1.6666,12800000.0
2009-12-02 23:30:00,1.66655,1.66665,1.66645,1.6665,41600000.0
2009-12-02 23:31:00,1.6666,1.6666,1.66645,1.66645,25000000.0
2009-12-02 23:32:00,1.6664,1.6665,1.6664,1.6664,24100000.0
2009-12-02 23:33:00,1.66645,1.66645,1.6664,1.6664,7500000.0
2009-12-02 23:34:00,1.6664,1.6666,1.66635,1.6666,13300000.0
2009-12-02 23:35:00,1.6666,1.6666,1.66645,1.6665,48200000.0
2009-12-02 23:36:00,1.6665,1.6667,1.6665,1.6666,55500000.0
2009-12-02 23:37:00,1.6666,1.6667,1.6666,1.66665,18500000.0
2009-12-02 23:38:00,1.66665,1.66675,1.66665,1.6667,15600000.0
2009-12-02 23:39:00,1.6667,1.66685,1.6667,1.66675,65900000.0
2009-12-02 23:40:00,1.6667,1.6668,1.66645,1.6665,63300000.0
2009-12-02 23:41:00,1.66655,1.6666,1.66655,1.66655,10100000.0
2009-12-02 23:42:00,1.6665,1.66655,1.6661,1.6662,36000000.0
2009-12-02 23:43:00,1.66615,1.6665,1.6661,1.6662,91100000.0
2009-12-02 23:44:00,1.66625,1.66625,1.666,1.666,34600000.0
2009-12-02 23:45:00,1.66595,1.6662,1.6657,1.6661,77100000.0
2009-12-02 23:46:00,1.6661,1.66615,1.6661,1.66615,15500000.0
2009-12-02 23:47:00,1.66615,1.66655,1.6661,1.66645,61900000.0
2009-12-02 23:48:00,1.6664,1.6664,1.66605,1.6662,51600000.0
2009-12-02 23:49:00,1.6662,1.6663,1.66605,1.66625,79800000.0
2009-12-02 23:50:00,1.6663,1.6666,1.66625,1.66655,124700000.0
2009-12-02 23:51:00,1.66655,1.6666,1.6665,1.66655,91400000.0
2009-12-02 23:52:00,1.66655,1.66685,1.66655,1.66675,115200000.0
2009-12-02 23:53:00,1.66665,1.6668,1.66645,1.6667,72500000.0
2009-12-02 23:54:00,1.6667,1.6667,1.6662,1.66635,59800000.0
2009-12-02 23:55:00,1.6663,1.66635,1.6662,1.6662,31900000.0
2009-12-02 23:56:00,1.66625,1.66625,1.6661,1.66625,14500000.0
2009-12-02 23:57:00,1.66625,1.6663,1.66585,1.66595,37900000.0
2009-12-02 23:58:00,1.666,1.66605,1.6655,1.66585,65300000.0
2009-12-02 23:59:00,1.6658,1.6661,1.66575,1.666,40600000.0
2009-12-03 00:00:00,1.6662,1.6662,1.6662,1.6662,26400000.0
2009-12-03 00:01:00,1.6662,1.6662,1.6662,1.6662,9900000.0
2009-12-03 00:02:00,1.6662,1.6662,1.6662,1.6662,7700000.0
2009-12-03 00:03:00,1.6662,1.6662,1.6662,1.6662,22000000.0
2009-12-03 00:04:00,1.6662,1.6662,1.6662,1.6662,18600000.0
2009-12-03 00:05:00,1.6662,1.6662,1.6662,1.6662,36200000.0
2009-12-03 00:06:00,1.6662,1.66625,1.666,1.66605,41500000.0
2009-12-03 00:07:00,1.6661,1.66625,1.6659,1.6662,23000000.0
2009-12-03 00:08:00,1.66615,1.6665,1.66605,1.6665,18600000.0
2009-12-03 00:09:00,1.66645,1.66655,1.66575,1.6659,26000000.0
2009-12-03 00:10:00,1.6661,1.66665,1.66605,1.66645,32400000.0
2009-12-03 00:11:00,1.6666,1.6666,1.66635,1.66645,24000000.0
2009-12-03 00:12:00,1.66645,1.66645,1.66635,1.6664,5000000.0
2009-12-03 00:13:00,1.6663,1.66655,1.6663,1.6665,15400000.0
2009-12-03 00:14:00,1.66645,1.66675,1.6663,1.6664,27100000.0
2009-12-03 00:15:00,1.66655,1.66665,1.66635,1.6666,18600000.0
2009-12-03 00:16:00,1.66655,1.66655,1.6665,1.6665,2000000.0
2009-12-03 00:17:00,1.66635,1.66645,1.66635,1.66635,8400000.0
2009-12-03 00:18:00,1.66645,1.6665,1.66625,1.66635,24400000.0
2009-12-03 00:19:00,1.6663,1.66635,1.6662,1.66625,14700000.0
2009-12-03 00:20:00,1.6663,1.6666,1.66625,1.66655,45500000.0
2009-12-03 00:21:00,1.6666,1.6666,1.66615,1.66645,35000000.0
2009-12-03 00:22:00,1.66645,1.66645,1.6663,1.66635,53600000.0
2009-12-03 00:23:00,1.6664,1.6666,1.66635,1.6666,21000000.0
2009-12-03 00:24:00,1.6666,1.6666,1.66625,1.66625,12300000.0
2009-12-03 00:25:00,1.66625,1.66645,1.66625,1.66645,14300000.0
2009-12-03 00:26:00,1.6662,1.6663,1.6662,1.6663,4000000.0
2009-12-03 00:27:00,1.6664,1.66645,1.6664,1.66645,9000000.0
2009-12-03 00:28:00,1.6664,1.66645,1.66615,1.66645,26400000.0
2009-12-03 00:29:00,1.66635,1.6664,1.66625,1.6663,16600000.0
2009-12-03 00:30:00,1.66635,1.66635,1.6662,1.6663,33100000.0
2009-12-03 00:31:00,1.66635,1.66645,1.6663,1.66645,14100000.0
2009-12-03 00:32:00,1.66645,1.66655,1.66645,1.66655,25400000.0
2009-12-03 00:33:00,1.6666,1.6666,1.66645,1.6665,17200000.0
2009-12-03 00:34:00,1.66655,1.66665,1.6659,1.6662,72100000.0
2009-12-03 00:35:00,1.6663,1.6665,1.6661,1.66625,105300000.0
2009-12-03 00:36:00,1.6662,1.6662,1.6661,1.66615,10600000.0
2009-12-03 00:37:00,1.6662,1.6662,1.6662,1.6662,4000000.0
2009-12-03 00:38:00,1.6662,1.6662,1.6661,1.6661,6000000.0
2009-12-03 00:39:00,1.66615,1.66615,1.6661,1.66615,6000000.0
2009-12-03 00:40:00,1.6661,1.66625,1.66605,1.66625,13600000.0
2009-12-03 00:41:00,1.6663,1.6663,1.66615,1.66625,8600000.0
2009-12-03 00:42:00,1.66625,1.66625,1.66625,1.66625,1000000.0
2009-12-03 00:43:00,1.66582,1.66593,1.66547,1.66572,64000000.0
2009-12-03 00:44:00,1.66625,1.66625,1.6662,1.66625,4000000.0
2009-12-03 00:45:00,1.6663,1.6663,1.6663,1.6663,1000000.0
2009-12-03 00:46:00,1.6656,1.66612,1.6656,1.6658,55300000.0
2009-12-03 00:47:00,1.6663,1.6663,1.6663,1.6663,1000000.0
2009-12-03 00:48:00,1.66625,1.66625,1.66625,1.66625,2000000.0
2009-12-03 00:49:00,1.6663,1.6664,1.66625,1.66635,8000000.0
2009-12-03 00:50:00,1.66608,1.66613,1.66607,1.6661,112300000.0
2009-12-03 00:51:00,1.6664,1.6664,1.6664,1.6664,2000000.0
2009-12-03 00:52:00,1.6664,1.6664,1.66625,1.6663,14000000.0
2009-12-03 00:53:00,1.66635,1.66705,1.6663,1.6669,86400000.0
2009-12-03 00:54:00,1.6669,1.66725,1.66685,1.6671,118300000.0
2009-12-03 00:55:00,1.6671,1.6672,1.66655,1.6666,136000000.0
2009-12-03 00:56:00,1.66675,1.66675,1.66615,1.66615,71100000.0
2009-12-03 00:57:00,1.66615,1.6662,1.666,1.66605,156600000.0
2009-12-03 00:58:00,1.666,1.6665,1.666,1.66635,107500000.0
2009-12-03 00:59:00,1.6663,1.6668,1.6663,1.6668,67700000.0
2009-12-03 01:00:00,1.66685,1.66705,1.66655,1.66655,133600000.0
2009-12-03 01:01:00,1.6666,1.66685,1.66655,1.66655,28200000.0
2009-12-03 01:02:00,1.6666,1.66675,1.66655,1.6667,33900000.0
2009-12-03 01:03:00,1.6669,1.66695,1.66685,1.66685,7600000.0
2009-12-03 01:04:00,1.6669,1.66695,1.6668,1.6669,19600000.0
2009-12-03 01:05:00,1.667,1.667,1.6669,1.66695,12000000.0
2009-12-03 01:06:00,1.66695,1.667,1.66635,1.6667,40900000.0
2009-12-03 01:07:00,1.6666,1.6667,1.6665,1.6666,24700000.0
2009-12-03 01:08:00,1.6665,1.6667,1.66635,1.66645,61000000.0
2009-12-03 01:09:00,1.6666,1.66665,1.6665,1.66665,28700000.0
2009-12-03 01:10:00,1.66655,1.66665,1.66645,1.66655,27500000.0
2009-12-03 01:11:00,1.6665,1.66655,1.66635,1.66645,32600000.0
2009-12-03 01:12:00,1.66645,1.66645,1.66635,1.66635,55400000.0
2009-12-03 01:13:00,1.66635,1.6665,1.6663,1.66645,90800000.0
2009-12-03 01:14:00,1.66645,1.66655,1.66645,1.66655,59200000.0
2009-12-03 01:15:00,1.66655,1.667,1.66645,1.66655,88200000.0
2009-12-03 01:16:00,1.66655,1.6667,1.66635,1.6666,104000000.0
2009-12-03 01:17:00,1.6666,1.6668,1.66625,1.6663,87400000.0
2009-12-03 01:18:00,1.6663,1.6665,1.6663,1.6664,42600000.0
2009-12-03 01:19:00,1.6664,1.6668,1.6664,1.6666,98100000.0
2009-12-03 01:20:00,1.66665,1.6667,1.66655,1.6667,29500000.0
2009-12-03 01:21:00,1.6667,1.6667,1.66645,1.66655,43600000.0
2009-12-03 01:22:00,1.6666,1.6666,1.66625,1.66635,30800000.0
2009-12-03 01:23:00,1.66635,1.6665,1.66635,1.6664,43800000.0
2009-12-03 01:24:00,1.66645,1.6665,1.6663,1.6665,158200000.0
2009-12-03 01:25:00,1.6666,1.6666,1.66645,1.66655,51500000.0
2009-12-03 01:26:00,1.66655,1.66665,1.66625,1.66635,175800000.0
2009-12-03 01:27:00,1.66635,1.66645,1.6663,1.6664,48400000.0
2009-12-03 01:28:00,1.6665,1.66655,1.6664,1.6664,21600000.0
2009-12-03 01:29:00,1.6664,1.66645,1.66635,1.6664,5200000.0
2009-12-03 01:30:00,1.6664,1.6664,1.66605,1.6664,68800000.0
2009-12-03 01:31:00,1.6664,1.6664,1.66565,1.6657,56100000.0
2009-12-03 01:32:00,1.6657,1.6658,1.66545,1.66565,44600000.0
2009-12-03 01:33:00,1.66555,1.6657,1.66555,1.6657,17000000.0
2009-12-03 01:34:00,1.66565,1.66585,1.6656,1.6658,12400000.0
2009-12-03 01:35:00,1.6659,1.66595,1.6659,1.6659,8200000.0
2009-12-03 01:36:00,1.66585,1.66595,1.6658,1.66595,34100000.0
2009-12-03 01:37:00,1.66595,1.66605,1.66565,1.66565,42200000.0
2009-12-03 01:38:00,1.66565,1.66575,1.66565,1.6657,21500000.0
2009-12-03 01:39:00,1.6657,1.66575,1.6656,1.66565,25700000.0
2009-12-03 01:40:00,1.66565,1.66575,1.6656,1.66575,15000000.0
2009-12-03 01:41:00,1.66575,1.6659,1.6657,1.6659,20100000.0
2009-12-03 01:42:00,1.6659,1.6659,1.66565,1.6659,22600000.0
2009-12-03 01:43:00,1.6659,1.6659,1.66575,1.6659,25400000.0
2009-12-03 01:44:00,1.6659,1.666,1.6659,1.666,4200000.0
2009-12-03 01:45:00,1.66595,1.666,1.6658,1.6659,39200000.0
2009-12-03 01:46:00,1.6659,1.6659,1.66555,1.6656,26700000.0
2009-12-03 01:47:00,1.66565,1.66605,1.66565,1.66605,28400000.0
2009-12-03 01:48:00,1.6661,1.66645,1.6661,1.66645,86200000.0
2009-12-03 01:49:00,1.66645,1.66665,1.6664,1.66665,45100000.0
2009-12-03 01:50:00,1.6666,1.6669,1.6666,1.66665,41800000.0
2009-12-03 01:51:00,1.66665,1.6667,1.6665,1.66655,49000000.0
2009-12-03 01:52:00,1.66655,1.66655,1.66645,1.6665,32800000.0
2009-12-03 01:53:00,1.66645,1.66695,1.66645,1.66685,72700000.0
2009-12-03 01:54:00,1.66685,1.6669,1.6668,1.6669,89200000.0
2009-12-03 01:55:00,1.6669,1.66695,1.6668,1.66685,93500000.0
2009-12-03 01:56:00,1.6669,1.6669,1.66655,1.66665,40300000.0
2009-12-03 01:57:00,1.6666,1.6666,1.66635,1.6665,29000000.0
2009-12-03 01:58:00,1.6665,1.66675,1.6662,1.66675,85300000.0
2009-12-03 01:59:00,1.66675,1.6669,1.6665,1.6669,55200000.0
2009-12-03 02:00:00,1.66695,1.6673,1.6668,1.6668,40000000.0
2009-12-03 02:01:00,1.66675,1.66685,1.6666,1.66675,57000000.0
2009-12-03 02:02:00,1.6667,1.667,1.66625,1.66695,61000000.0
2009-12-03 02:03:00,1.66685,1.66695,1.66655,1.66655,93700000.0
2009-12-03 02:04:00,1.6666,1.6667,1.6661,1.66625,107300000.0
2009-12-03 02:05:00,1.66635,1.6665,1.666,1.6662,77400000.0
2009-12-03 02:06:00,1.66615,1.6663,1.6659,1.66595,62500000.0
2009-12-03 02:07:00,1.666,1.6661,1.66595,1.6661,26400000.0
2009-12-03 02:08:00,1.6661,1.66635,1.66595,1.6662,90600000.0
2009-12-03 02:09:00,1.66625,1.6663,1.6661,1.6661,56800000.0
2009-12-03 02:10:00,1.6661,1.6662,1.66605,1.6662,23000000.0
2009-12-03 02:11:00,1.6662,1.6663,1.6662,1.6662,26800000.0
2009-12-03 02:12:00,1.66615,1.66615,1.666,1.6661,52200000.0
2009-12-03 02:13:00,1.6661,1.66635,1.6661,1.6662,42800000.0
2009-12-03 02:14:00,1.6662,1.6663,1.66615,1.6663,37800000.0
2009-12-03 02:15:00,1.6663,1.66645,1.6663,1.6664,25700000.0
2009-12-03 02:16:00,1.6664,1.6664,1.6662,1.6662,10800000.0
2009-12-03 02:17:00,1.66615,1.6662,1.66595,1.66595,42900000.0
2009-12-03 02:18:00,1.666,1.666,1.6657,1.6657,68000000.0
2009-12-03 02:19:00,1.66575,1.66585,1.6656,1.66575,51600000.0
2009-12-03 02:20:00,1.6657,1.6658,1.6655,1.6655,51400000.0
2009-12-03 02:21:00,1.6655,1.66565,1.66545,1.66555,64100000.0
2009-12-03 02:22:00,1.66555,1.66565,1.6654,1.66565,46000000.0
2009-12-03 02:23:00,1.66575,1.66585,1.66555,1.6657,63100000.0
2009-12-03 02:24:00,1.66575,1.6659,1.6657,1.66585,22700000.0
2009-12-03 02:25:00,1.66585,1.66585,1.66585,1.66585,6600000.0
2009-12-03 02:26:00,1.66585,1.66585,1.6657,1.66575,9200000.0
2009-12-03 02:27:00,1.66575,1.66585,1.66555,1.66555,57100000.0
2009-12-03 02:28:00,1.66555,1.666,1.6655,1.66575,61800000.0
2009-12-03 02:29:00,1.66575,1.66575,1.6653,1.66535,145300000.0
2009-12-03 02:30:00,1.6653,1.66595,1.6653,1.66595,119200000.0
2009-12-03 02:31:00,1.6659,1.666,1.6658,1.6658,76000000.0
2009-12-03 02:32:00,1.6658,1.6659,1.66535,1.66555,64200000.0
2009-12-03 02:33:00,1.66555,1.66555,1.66545,1.66545,15300000.0
2009-12-03 02:34:00,1.66545,1.66565,1.6654,1.6654,42000000.0
2009-12-03 02:35:00,1.6655,1.6655,1.665,1.6651,42800000.0
2009-12-03 02:36:00,1.665,1.66515,1.665,1.66505,23500000.0
2009-12-03 02:37:00,1.66505,1.6654,1.6649,1.66535,84500000.0
2009-12-03 02:38:00,1.66525,1.66555,1.66525,1.6655,45300000.0
2009-12-03 02:39:00,1.6655,1.66555,1.66535,1.66545,51600000.0
2009-12-03 02:40:00,1.6655,1.66555,1.66525,1.66555,59100000.0
2009-12-03 02:41:00,1.6654,1.66575,1.66535,1.6657,69200000.0
2009-12-03 02:42:00,1.66565,1.66585,1.66565,1.66575,38700000.0
2009-12-03 02:43:00,1.6657,1.6657,1.66525,1.66535,52100000.0
2009-12-03 02:44:00,1.66535,1.6656,1.6653,1.66555,41500000.0
2009-12-03 02:45:00,1.66555,1.66555,1.66545,1.66555,34900000.0
2009-12-03 02:46:00,1.66555,1.6657,1.66555,1.6657,8500000.0
2009-12-03 02:47:00,1.6657,1.66575,1.6654,1.6654,33300000.0
2009-12-03 02:48:00,1.6654,1.6656,1.6654,1.6656,34300000.0
2009-12-03 02:49:00,1.66555,1.6656,1.6654,1.66545,35800000.0
2009-12-03 02:50:00,1.6654,1.6656,1.6653,1.6653,35000000.0
2009-12-03 02:51:00,1.6652,1.66545,1.66515,1.6654,37800000.0
2009-12-03 02:52:00,1.6653,1.66535,1.6651,1.66515,47800000.0
2009-12-03 02:53:00,1.66515,1.66525,1.6649,1.665,61100000.0
2009-12-03 02:54:00,1.6649,1.66505,1.66475,1.66495,218000000.0
2009-12-03 02:55:00,1.665,1.665,1.6646,1.66485,136600000.0
2009-12-03 02:56:00,1.6649,1.6649,1.66455,1.66475,73700000.0
2009-12-03 02:57:00,1.6647,1.66475,1.66465,1.6647,33500000.0
2009-12-03 02:58:00,1.6647,1.66485,1.6646,1.6648,58600000.0
2009-12-03 02:59:00,1.66485,1.66495,1.66475,1.66495,38500000.0
2009-12-03 03:00:00,1.66485,1.6649,1.66455,1.66475,40400000.0
2009-12-03 03:01:00,1.6646,1.66475,1.66455,1.66465,43800000.0
2009-12-03 03:02:00,1.66465,1.66475,1.66465,1.66465,23300000.0
2009-12-03 03:03:00,1.66465,1.6652,1.66465,1.66515,29400000.0
2009-12-03 03:04:00,1.6652,1.6654,1.6652,1.6654,70000000.0
2009-12-03 03:05:00,1.6654,1.6656,1.6653,1.66545,51900000.0
2009-12-03 03:06:00,1.66545,1.66555,1.66525,1.6653,30800000.0
2009-12-03 03:07:00,1.6653,1.6654,1.6652,1.6654,14000000.0
2009-12-03 03:08:00,1.66535,1.6654,1.66505,1.66505,44700000.0
2009-12-03 03:09:00,1.6651,1.66545,1.6651,1.6653,43900000.0
2009-12-03 03:10:00,1.6653,1.66535,1.66525,1.66535,64800000.0
2009-12-03 03:11:00,1.66535,1.6654,1.6653,1.66535,16100000.0
2009-12-03 03:12:00,1.6654,1.6655,1.6654,1.6655,20800000.0
2009-12-03 03:13:00,1.6655,1.6655,1.6653,1.66545,37800000.0
2009-12-03 03:14:00,1.66545,1.66545,1.66535,1.66535,43700000.0
2009-12-03 03:15:00,1.66535,1.66545,1.66525,1.6653,48100000.0
2009-12-03 03:16:00,1.6653,1.6654,1.66495,1.6654,49700000.0
2009-12-03 03:17:00,1.6654,1.6654,1.6653,1.6653,35000000.0
2009-12-03 03:18:00,1.66535,1.66535,1.6651,1.6651,54000000.0
2009-12-03 03:19:00,1.6651,1.6651,1.66505,1.66505,25800000.0
2009-12-03 03:20:00,1.66505,1.6651,1.6649,1.6649,47600000.0
2009-12-03 03:21:00,1.6649,1.66495,1.6648,1.6649,21500000.0
2009-12-03 03:22:00,1.66495,1.66505,1.66495,1.66505,47000000.0
2009-12-03 03:23:00,1.66505,1.6652,1.66505,1.6651,21700000.0
2009-12-03 03:24:00,1.6651,1.6651,1.6651,1.6651,11000000.0
2009-12-03 03:25:00,1.6651,1.6651,1.66485,1.6649,47000000.0
2009-12-03 03:26:00,1.6649,1.66505,1.6649,1.66505,19000000.0
2009-12-03 03:27:00,1.66505,1.66505,1.66485,1.66495,46600000.0
2009-12-03 03:28:00,1.665,1.6651,1.665,1.665,29100000.0
2009-12-03 03:29:00,1.665,1.66505,1.6649,1.6649,12000000.0
2009-12-03 03:30:00,1.66495,1.66505,1.6648,1.665,37600000.0
2009-12-03 03:31:00,1.66495,1.6651,1.6648,1.6648,67300000.0
2009-12-03 03:32:00,1.66495,1.66535,1.6649,1.66535,48600000.0
2009-12-03 03:33:00,1.66535,1.6656,1.66535,1.6656,69200000.0
2009-12-03 03:34:00,1.6656,1.66575,1.66545,1.66555,66300000.0
2009-12-03 03:35:00,1.6656,1.66575,1.6656,1.6657,35100000.0
2009-12-03 03:36:00,1.66565,1.6658,1.66565,1.6658,32000000.0
2009-12-03 03:37:00,1.66585,1.66585,1.6656,1.6657,74400000.0
2009-12-03 03:38:00,1.66565,1.66565,1.6655,1.66555,44500000.0
2009-12-03 03:39:00,1.66555,1.66575,1.6655,1.66555,31300000.0
2009-12-03 03:40:00,1.66555,1.6656,1.6654,1.66555,15000000.0
2009-12-03 03:41:00,1.66555,1.66555,1.6654,1.66555,12000000.0
2009-12-03 03:42:00,1.6656,1.6657,1.66555,1.66555,13000000.0
2009-12-03 03:43:00,1.66565,1.66565,1.6655,1.6655,3000000.0
2009-12-03 03:44:00,1.66565,1.6659,1.66555,1.66565,26400000.0
2009-12-03 03:45:00,1.66565,1.66575,1.6656,1.6657,10800000.0
2009-12-03 03:46:00,1.66565,1.6658,1.66565,1.6658,15500000.0
2009-12-03 03:47:00,1.6658,1.66585,1.6657,1.66575,13400000.0
2009-12-03 03:48:00,1.66575,1.66595,1.66575,1.66595,36800000.0
2009-12-03 03:49:00,1.66595,1.66595,1.6656,1.66565,22400000.0
2009-12-03 03:50:00,1.66565,1.6661,1.66565,1.66605,97200000.0
2009-12-03 03:51:00,1.66605,1.6662,1.66605,1.6662,43300000.0
2009-12-03 03:52:00,1.6662,1.6662,1.6658,1.66605,33200000.0
2009-12-03 03:53:00,1.666,1.66605,1.6659,1.666,17100000.0
2009-12-03 03:54:00,1.66595,1.6662,1.66595,1.6662,19000000.0
2009-12-03 03:55:00,1.66615,1.66685,1.666,1.66685,68700000.0
2009-12-03 03:56:00,1.6669,1.66715,1.6668,1.66715,87700000.0
2009-12-03 03:57:00,1.66725,1.6676,1.66715,1.66755,91900000.0
2009-12-03 03:58:00,1.6676,1.6676,1.6673,1.66735,57400000.0
2009-12-03 03:59:00,1.66735,1.66745,1.667,1.66745,143000000.0
2009-12-03 04:00:00,1.66745,1.66745,1.66715,1.6673,32700000.0
2009-12-03 04:01:00,1.6673,1.6673,1.6672,1.6672,20300000.0
2009-12-03 04:02:00,1.66725,1.66725,1.667,1.667,101300000.0
2009-12-03 04:03:00,1.66705,1.6671,1.6668,1.66695,90300000.0
2009-12-03 04:04:00,1.66695,1.667,1.6666,1.66685,70400000.0
2009-12-03 04:05:00,1.6669,1.6669,1.6668,1.6668,14200000.0
2009-12-03 04:06:00,1.6668,1.6668,1.6667,1.66675,12800000.0
2009-12-03 04:07:00,1.66675,1.66675,1.66665,1.66675,32600000.0
2009-12-03 04:08:00,1.66665,1.66675,1.6666,1.66665,12000000.0
2009-12-03 04:09:00,1.6666,1.6667,1.6666,1.66665,26500000.0
2009-12-03 04:10:00,1.6667,1.6667,1.6666,1.66665,17700000.0
2009-12-03 04:11:00,1.66665,1.66665,1.66655,1.6666,39800000.0
2009-12-03 04:12:00,1.6666,1.66675,1.66655,1.6667,25200000.0
2009-12-03 04:13:00,1.6667,1.6667,1.6667,1.6667,4700000.0
2009-12-03 04:14:00,1.6667,1.6667,1.66655,1.66655,14100000.0
2009-12-03 04:15:00,1.6666,1.6666,1.66655,1.6666,11200000.0
2009-12-03 04:16:00,1.6666,1.6666,1.6666,1.6666,1400000.0
2009-12-03 04:17:00,1.6666,1.6667,1.6666,1.6667,24100000.0
2009-12-03 04:18:00,1.6667,1.6667,1.6667,1.6667,11300000.0
2009-12-03 04:19:00,1.6667,1.6667,1.6666,1.6666,7100000.0
2009-12-03 04:20:00,1.6666,1.66665,1.66635,1.66635,20600000.0
2009-12-03 04:21:00,1.6664,1.6666,1.6664,1.6666,26200000.0
2009-12-03 04:22:00,1.6666,1.6666,1.6666,1.6666,26100000.0
2009-12-03 04:23:00,1.6666,1.6666,1.6664,1.6665,38800000.0
2009-12-03 04:24:00,1.6665,1.66685,1.66645,1.66685,50300000.0
2009-12-03 04:25:00,1.66685,1.66705,1.6668,1.66695,26300000.0
2009-12-03 04:26:00,1.66695,1.66705,1.6668,1.6668,36200000.0
2009-12-03 04:27:00,1.66685,1.66695,1.6668,1.66695,29500000.0
2009-12-03 04:28:00,1.66695,1.6671,1.66695,1.66705,16800000.0
2009-12-03 04:29:00,1.66705,1.66705,1.66695,1.66695,17800000.0
2009-12-03 04:30:00,1.667,1.667,1.667,1.667,2000000.0
2009-12-03 04:31:00,1.667,1.667,1.6669,1.6669,13900000.0
2009-12-03 04:32:00,1.66695,1.66705,1.66695,1.66705,16800000.0
2009-12-03 04:33:00,1.6671,1.6671,1.66705,1.6671,6600000.0
2009-12-03 04:34:00,1.66705,1.66715,1.66705,1.6671,11900000.0
2009-12-03 04:35:00,1.6671,1.6672,1.667,1.6671,66900000.0
2009-12-03 04:36:00,1.6672,1.6672,1.6672,1.6672,2800000.0
2009-12-03 04:37:00,1.6672,1.66725,1.66715,1.66715,28100000.0
2009-12-03 04:38:00,1.66715,1.66725,1.66715,1.66715,33600000.0
2009-12-03 04:39:00,1.6672,1.6672,1.6671,1.6672,31000000.0
2009-12-03 04:40:00,1.6672,1.6672,1.66715,1.66715,13000000.0
2009-12-03 04:41:00,1.66725,1.66725,1.6671,1.6671,30400000.0
2009-12-03 04:42:00,1.66715,1.66715,1.66715,1.66715,4200000.0
2009-12-03 04:43:00,1.66715,1.66725,1.667,1.66705,18400000.0
2009-12-03 04:44:00,1.66705,1.66705,1.667,1.66705,13800000.0
2009-12-03 04:45:00,1.667,1.66705,1.66685,1.66695,34100000.0
2009-12-03 04:46:00,1.66695,1.66695,1.66685,1.6669,54600000.0
2009-12-03 04:47:00,1.66685,1.66695,1.6668,1.66685,56000000.0
2009-12-03 04:48:00,1.66685,1.6669,1.6668,1.66685,62800000.0
2009-12-03 04:49:00,1.66685,1.667,1.6668,1.66685,40600000.0
2009-12-03 04:50:00,1.66685,1.6669,1.66675,1.66685,28500000.0
2009-12-03 04:51:00,1.6668,1.66685,1.6665,1.6665,53300000.0
2009-12-03 04:52:00,1.6665,1.66655,1.66635,1.66635,113300000.0
2009-12-03 04:53:00,1.6663,1.66645,1.6662,1.6664,167800000.0
2009-12-03 04:54:00,1.6664,1.66655,1.6663,1.66635,66600000.0
2009-12-03 04:55:00,1.66645,1.6666,1.6664,1.6664,66200000.0
2009-12-03 04:56:00,1.6664,1.66655,1.66625,1.66645,73800000.0
2009-12-03 04:57:00,1.66645,1.6666,1.66645,1.6665,81000000.0
2009-12-03 04:58:00,1.6665,1.66665,1.66635,1.66645,139700000.0
2009-12-03 04:59:00,1.6665,1.66655,1.66645,1.66655,25200000.0
2009-12-03 05:00:00,1.66655,1.66665,1.6663,1.66665,67700000.0
2009-12-03 05:01:00,1.66665,1.6667,1.66655,1.6666,31800000.0
2009-12-03 05:02:00,1.6667,1.6667,1.66635,1.6664,40600000.0
2009-12-03 05:03:00,1.6664,1.6668,1.6663,1.6668,72300000.0
2009-12-03 05:04:00,1.6668,1.66695,1.6667,1.66695,30900000.0
2009-12-03 05:05:00,1.6669,1.66715,1.6666,1.667,91000000.0
2009-12-03 05:06:00,1.667,1.667,1.66685,1.667,30000000.0
2009-12-03 05:07:00,1.667,1.66705,1.6669,1.66695,46500000.0
2009-12-03 05:08:00,1.667,1.667,1.66695,1.667,22500000.0
2009-12-03 05:09:00,1.66695,1.66705,1.66645,1.6667,83300000.0
2009-12-03 05:10:00,1.6667,1.66695,1.6667,1.66695,39600000.0
2009-12-03 05:11:00,1.66695,1.66695,1.66695,1.66695,44000000.0
2009-12-03 05:12:00,1.66695,1.667,1.66695,1.66695,40100000.0
2009-12-03 05:13:00,1.66695,1.66695,1.66695,1.66695,24000000.0
2009-12-03 05:14:00,1.66695,1.667,1.66695,1.667,30000000.0
2009-12-03 05:15:00,1.66705,1.6671,1.66695,1.66705,35000000.0
2009-12-03 05:16:00,1.667,1.6671,1.66695,1.66705,32800000.0
2009-12-03 05:17:00,1.66705,1.66705,1.66695,1.667,57200000.0
2009-12-03 05:18:00,1.66695,1.66705,1.66695,1.66705,31500000.0
2009-12-03 05:19:00,1.667,1.66705,1.667,1.66705,9000000.0
2009-12-03 05:20:00,1.66705,1.66705,1.66695,1.667,26000000.0
2009-12-03 05:21:00,1.667,1.66705,1.66695,1.66695,48000000.0
2009-12-03 05:22:00,1.66695,1.66695,1.66695,1.66695,13000000.0
2009-12-03 05:23:00,1.66695,1.66695,1.66695,1.66695,30000000.0
2009-12-03 05:24:00,1.66695,1.66695,1.66695,1.66695,28000000.0
2009-12-03 05:25:00,1.66695,1.66695,1.6666,1.6666,27000000.0
2009-12-03 05:26:00,1.6667,1.66675,1.66665,1.6667,30600000.0
2009-12-03 05:27:00,1.6667,1.66685,1.66665,1.66675,80800000.0
2009-12-03 05:28:00,1.66665,1.66675,1.66665,1.6667,61600000.0
2009-12-03 05:29:00,1.66665,1.6668,1.6666,1.6667,32600000.0
2009-12-03 05:30:00,1.66665,1.6667,1.6666,1.6667,19100000.0
2009-12-03 05:31:00,1.66665,1.66675,1.66665,1.66675,32000000.0
2009-12-03 05:32:00,1.6667,1.66675,1.66665,1.66665,26000000.0
2009-12-03 05:33:00,1.6667,1.6667,1.6666,1.66665,36000000.0
2009-12-03 05:34:00,1.6667,1.66675,1.66665,1.66675,17000000.0
2009-12-03 05:35:00,1.6667,1.6669,1.66665,1.6668,26000000.0
2009-12-03 05:36:00,1.66685,1.6669,1.6668,1.6669,31000000.0
2009-12-03 05:37:00,1.66685,1.66695,1.6664,1.6667,70200000.0
2009-12-03 05:38:00,1.6667,1.66675,1.66655,1.66665,14500000.0
2009-12-03 05:39:00,1.66665,1.6667,1.6665,1.6667,32600000.0
2009-12-03 05:40:00,1.66675,1.66675,1.66635,1.6665,41000000.0
2009-12-03 05:41:00,1.66645,1.6665,1.66625,1.6663,28700000.0
2009-12-03 05:42:00,1.6662,1.6662,1.6662,1.6662,2200000.0
2009-12-03 05:43:00,1.66625,1.66625,1.6662,1.6662,8000000.0
2009-12-03 05:44:00,1.6662,1.66625,1.6662,1.66625,6000000.0
2009-12-03 05:45:00,1.6662,1.6662,1.6662,1.6662,1400000.0
2009-12-03 05:46:00,1.6662,1.6663,1.6662,1.66625,17400000.0
2009-12-03 05:47:00,1.6662,1.66625,1.66615,1.6662,55700000.0
2009-12-03 05:48:00,1.6662,1.66625,1.66615,1.6662,27500000.0
2009-12-03 05:49:00,1.6662,1.6663,1.6662,1.6663,14000000.0
2009-12-03 05:50:00,1.66625,1.66635,1.66595,1.66595,68400000.0
2009-12-03 05:51:00,1.666,1.666,1.6658,1.66585,31600000.0
2009-12-03 05:52:00,1.66585,1.6659,1.6658,1.6659,16300000.0
2009-12-03 05:53:00,1.6659,1.6661,1.6659,1.66605,51100000.0
2009-12-03 05:54:00,1.66605,1.6661,1.666,1.66605,35000000.0
2009-12-03 05:55:00,1.66605,1.6662,1.66605,1.6662,14100000.0
2009-12-03 05:56:00,1.6662,1.66655,1.66615,1.6665,60700000.0
2009-12-03 05:57:00,1.6665,1.6665,1.66645,1.66645,7300000.0
2009-12-03 05:58:00,1.6665,1.66665,1.66645,1.66665,33000000.0
2009-12-03 05:59:00,1.66665,1.6668,1.6666,1.6668,39700000.0
2009-12-03 06:00:00,1.66645,1.66655,1.6663,1.66635,27800000.0
2009-12-03 06:01:00,1.66625,1.66635,1.66625,1.66635,8400000.0
2009-12-03 06:02:00,1.66635,1.66635,1.6663,1.6663,8800000.0
2009-12-03 06:03:00,1.66625,1.66625,1.6662,1.6662,9000000.0
2009-12-03 06:04:00,1.6662,1.6662,1.66585,1.66595,37000000.0
2009-12-03 06:05:00,1.66595,1.66595,1.66595,1.66595,8700000.0
2009-12-03 06:06:00,1.66595,1.66605,1.6659,1.66605,33900000.0
2009-12-03 06:07:00,1.66605,1.6663,1.66595,1.666,79300000.0
2009-12-03 06:08:00,1.66605,1.66615,1.6659,1.6659,34600000.0
2009-12-03 06:09:00,1.6659,1.66595,1.66585,1.6659,44900000.0
2009-12-03 06:10:00,1.66595,1.66605,1.66585,1.66605,38600000.0
2009-12-03 06:11:00,1.66605,1.66605,1.666,1.666,3000000.0
2009-12-03 06:12:00,1.66605,1.66605,1.666,1.66605,24000000.0
2009-12-03 06:13:00,1.66605,1.6661,1.66595,1.66605,60100000.0
2009-12-03 06:14:00,1.66605,1.66615,1.6659,1.66605,67600000.0
2009-12-03 06:15:00,1.66605,1.66615,1.66585,1.666,90000000.0
2009-12-03 06:16:00,1.66605,1.6662,1.666,1.66615,17100000.0
2009-12-03 06:17:00,1.6661,1.6661,1.6661,1.6661,5200000.0
2009-12-03 06:18:00,1.66615,1.6663,1.66615,1.6663,19800000.0
2009-12-03 06:19:00,1.66625,1.6663,1.6662,1.6663,28300000.0
2009-12-03 06:20:00,1.66625,1.66625,1.66605,1.6661,35000000.0
2009-12-03 06:21:00,1.66615,1.6662,1.66605,1.6662,15600000.0
2009-12-03 06:22:00,1.6662,1.6662,1.666,1.6661,26600000.0
2009-12-03 06:23:00,1.66605,1.66605,1.666,1.66605,21900000.0
2009-12-03 06:24:00,1.66605,1.6661,1.66605,1.6661,11300000.0
2009-12-03 06:25:00,1.6661,1.66625,1.6659,1.66605,57100000.0
2009-12-03 06:26:00,1.66605,1.66605,1.666,1.666,9000000.0
2009-12-03 06:27:00,1.6659,1.66605,1.6659,1.66605,9600000.0
2009-12-03 06:28:00,1.666,1.666,1.66575,1.66575,26800000.0
2009-12-03 06:29:00,1.66575,1.6658,1.66565,1.6657,19300000.0
2009-12-03 06:30:00,1.6657,1.66595,1.6657,1.66585,34400000.0
2009-12-03 06:31:00,1.66585,1.66585,1.66585,1.66585,7300000.0
2009-12-03 06:32:00,1.6659,1.66595,1.66585,1.66585,13900000.0
2009-12-03 06:33:00,1.66585,1.666,1.6658,1.6659,35400000.0
2009-12-03 06:34:00,1.6659,1.66595,1.6657,1.6658,42300000.0
2009-12-03 06:35:00,1.6658,1.66615,1.6658,1.6659,45400000.0
2009-12-03 06:36:00,1.6659,1.66605,1.6659,1.66595,19600000.0
2009-12-03 06:37:00,1.66595,1.66595,1.6659,1.66595,26600000.0
2009-12-03 06:38:00,1.66605,1.66605,1.66595,1.66595,9400000.0
2009-12-03 06:39:00,1.66585,1.66595,1.6658,1.6659,14500000.0
2009-12-03 06:40:00,1.6658,1.66595,1.6658,1.6659,9900000.0
2009-12-03 06:41:00,1.6659,1.666,1.66585,1.6659,49500000.0
2009-12-03 06:42:00,1.6658,1.6662,1.6658,1.66595,33900000.0
2009-12-03 06:43:00,1.66595,1.666,1.66575,1.66575,69500000.0
2009-12-03 06:44:00,1.66575,1.6658,1.66575,1.6658,12900000.0
2009-12-03 06:45:00,1.6659,1.6659,1.6656,1.6656,24000000.0
2009-12-03 06:46:00,1.66565,1.66595,1.6656,1.6659,49600000.0
2009-12-03 06:47:00,1.66595,1.66595,1.66585,1.66585,31900000.0
2009-12-03 06:48:00,1.6659,1.6659,1.66575,1.66575,47200000.0
2009-12-03 06:49:00,1.66575,1.66585,1.6657,1.6658,74200000.0
2009-12-03 06:50:00,1.6658,1.6658,1.6657,1.66575,43500000.0
2009-12-03 06:51:00,1.66575,1.66595,1.66575,1.66585,66600000.0
2009-12-03 06:52:00,1.6658,1.66595,1.66565,1.6658,36500000.0
2009-12-03 06:53:00,1.6659,1.666,1.66565,1.66575,33600000.0
2009-12-03 06:54:00,1.66565,1.66575,1.6654,1.6655,40000000.0
2009-12-03 06:55:00,1.6655,1.66585,1.6654,1.66565,57900000.0
2009-12-03 06:56:00,1.6657,1.66575,1.66555,1.6656,35300000.0
2009-12-03 06:57:00,1.6655,1.66565,1.66535,1.66555,83800000.0
2009-12-03 06:58:00,1.66535,1.66545,1.6652,1.66545,58900000.0
2009-12-03 06:59:00,1.66545,1.66545,1.66535,1.66545,31100000.0
2009-12-03 07:00:00,1.66545,1.66545,1.6651,1.6652,67900000.0
2009-12-03 07:01:00,1.6652,1.6654,1.6652,1.6653,65200000.0
2009-12-03 07:02:00,1.66525,1.66545,1.6652,1.66545,85800000.0
2009-12-03 07:03:00,1.66545,1.66545,1.6653,1.6653,43700000.0
2009-12-03 07:04:00,1.6653,1.66535,1.66525,1.66535,43500000.0
2009-12-03 07:05:00,1.66535,1.66555,1.66525,1.6654,46700000.0
2009-12-03 07:06:00,1.6654,1.6656,1.66535,1.66535,49500000.0
2009-12-03 07:07:00,1.66535,1.6655,1.66535,1.6655,7400000.0
2009-12-03 07:08:00,1.6655,1.6656,1.6655,1.66555,25100000.0
2009-12-03 07:09:00,1.66555,1.66565,1.6654,1.66565,51200000.0
2009-12-03 07:10:00,1.66565,1.66595,1.66565,1.6658,86900000.0
2009-12-03 07:11:00,1.6658,1.66585,1.6658,1.66585,19900000.0
2009-12-03 07:12:00,1.6658,1.6658,1.66565,1.6657,72000000.0
2009-12-03 07:13:00,1.66575,1.66575,1.6656,1.66575,27300000.0
2009-12-03 07:14:00,1.6657,1.6659,1.66565,1.6658,34200000.0
2009-12-03 07:15:00,1.6658,1.6659,1.6657,1.6657,14300000.0
2009-12-03 07:16:00,1.6657,1.6659,1.66565,1.6658,37500000.0
2009-12-03 07:17:00,1.66575,1.6659,1.66575,1.6659,34200000.0
2009-12-03 07:18:00,1.6659,1.6659,1.66575,1.6658,30300000.0
2009-12-03 07:19:00,1.66575,1.6658,1.66555,1.6657,83100000.0
2009-12-03 07:20:00,1.66565,1.6659,1.66565,1.6658,50200000.0
2009-12-03 07:21:00,1.66575,1.6659,1.66575,1.6659,35400000.0
2009-12-03 07:22:00,1.6659,1.666,1.66575,1.666,56700000.0
2009-12-03 07:23:00,1.66605,1.66605,1.66595,1.666,5500000.0
2009-12-03 07:24:00,1.66595,1.6663,1.6659,1.66615,35400000.0
2009-12-03 07:25:00,1.6661,1.6665,1.6661,1.6665,31600000.0
2009-12-03 07:26:00,1.6665,1.66655,1.66635,1.66635,14900000.0
2009-12-03 07:27:00,1.66635,1.6666,1.66635,1.66645,36000000.0
2009-12-03 07:28:00,1.6665,1.6665,1.6664,1.6664,32600000.0
2009-12-03 07:29:00,1.66645,1.66655,1.6664,1.66655,114200000.0
2009-12-03 07:30:00,1.66655,1.6666,1.66635,1.66655,22900000.0
2009-12-03 07:31:00,1.6665,1.6665,1.6664,1.6665,13000000.0
2009-12-03 07:32:00,1.66645,1.66645,1.66645,1.66645,6000000.0
2009-12-03 07:33:00,1.66645,1.66655,1.6664,1.6665,33900000.0
2009-12-03 07:34:00,1.6665,1.6666,1.6665,1.6666,4500000.0
2009-12-03 07:35:00,1.66655,1.6666,1.66645,1.6666,34100000.0
2009-12-03 07:36:00,1.66665,1.6669,1.66655,1.6668,46200000.0
2009-12-03 07:37:00,1.6668,1.6669,1.66675,1.6668,17900000.0
2009-12-03 07:38:00,1.6668,1.66685,1.6667,1.6667,52700000.0
2009-12-03 07:39:00,1.6667,1.66675,1.6665,1.6667,50500000.0
2009-12-03 07:40:00,1.66675,1.66685,1.66665,1.66675,19300000.0
2009-12-03 07:41:00,1.66675,1.66685,1.66665,1.66675,32800000.0
2009-12-03 07:42:00,1.6667,1.6668,1.66665,1.66675,73100000.0
2009-12-03 07:43:00,1.66675,1.66675,1.6664,1.6666,75100000.0
2009-12-03 07:44:00,1.66665,1.66665,1.66635,1.66655,54800000.0
2009-12-03 07:45:00,1.66655,1.6666,1.6664,1.6666,53200000.0
2009-12-03 07:46:00,1.6666,1.6666,1.6665,1.6666,10500000.0
2009-12-03 07:47:00,1.6666,1.6668,1.6666,1.6668,8300000.0
2009-12-03 07:48:00,1.6668,1.66725,1.6668,1.6671,36700000.0
2009-12-03 07:49:00,1.66715,1.66735,1.6671,1.6673,75200000.0
2009-12-03 07:50:00,1.66735,1.6674,1.6673,1.66735,82800000.0
2009-12-03 07:51:00,1.66735,1.66735,1.66735,1.66735,1000000.0
2009-12-03 07:52:00,1.6673,1.6673,1.6669,1.66725,113400000.0
2009-12-03 07:53:00,1.6673,1.66735,1.66715,1.66715,36100000.0
2009-12-03 07:54:00,1.6672,1.6673,1.66715,1.6673,22600000.0
2009-12-03 07:55:00,1.6673,1.6673,1.66725,1.66725,4400000.0
2009-12-03 07:56:00,1.6673,1.6674,1.6673,1.6673,31500000.0
2009-12-03 07:57:00,1.66725,1.6674,1.66725,1.6673,47300000.0
2009-12-03 07:58:00,1.6674,1.66765,1.66735,1.6676,69600000.0
2009-12-03 07:59:00,1.6676,1.66785,1.66755,1.6678,24000000.0
2009-12-03 08:00:00,1.6678,1.6678,1.66745,1.6676,56400000.0
2009-12-03 08:01:00,1.6676,1.6678,1.66755,1.6677,16100000.0
2009-12-03 08:02:00,1.6677,1.6677,1.6676,1.6676,11300000.0
2009-12-03 08:03:00,1.66765,1.66785,1.66735,1.6674,64700000.0
2009-12-03 08:04:00,1.66735,1.66765,1.66735,1.66755,66900000.0
2009-12-03 08:05:00,1.6676,1.6676,1.66725,1.66735,63800000.0
2009-12-03 08:06:00,1.6673,1.66775,1.6672,1.6672,97000000.0
2009-12-03 08:07:00,1.6672,1.6675,1.6672,1.66735,75400000.0
2009-12-03 08:08:00,1.66735,1.66735,1.6671,1.6672,58100000.0
2009-12-03 08:09:00,1.6672,1.6675,1.6672,1.6673,66600000.0
2009-12-03 08:10:00,1.66725,1.6673,1.667,1.6673,71500000.0
2009-12-03 08:11:00,1.66725,1.6673,1.66715,1.66725,45700000.0
2009-12-03 08:12:00,1.6672,1.6674,1.6672,1.6674,24400000.0
2009-12-03 08:13:00,1.66735,1.6676,1.66725,1.66725,45100000.0
2009-12-03 08:14:00,1.66725,1.6673,1.66725,1.66725,48400000.0
2009-12-03 08:15:00,1.66725,1.6674,1.66695,1.66695,125900000.0
2009-12-03 08:16:00,1.66695,1.66705,1.66695,1.667,27600000.0
2009-12-03 08:17:00,1.66695,1.667,1.6667,1.667,81600000.0
2009-12-03 08:18:00,1.667,1.6674,1.66695,1.6674,67300000.0
2009-12-03 08:19:00,1.6673,1.6673,1.6669,1.66695,36500000.0
2009-12-03 08:20:00,1.66705,1.6674,1.66705,1.6672,55900000.0
2009-12-03 08:21:00,1.66725,1.6676,1.6671,1.6676,75200000.0
2009-12-03 08:22:00,1.66765,1.6678,1.66745,1.6677,72200000.0
2009-12-03 08:23:00,1.66775,1.6678,1.66765,1.6677,43300000.0
2009-12-03 08:24:00,1.6677,1.6677,1.6675,1.66765,57500000.0
2009-12-03 08:25:00,1.6676,1.66765,1.66745,1.6676,37900000.0
2009-12-03 08:26:00,1.6676,1.6677,1.66745,1.66755,46300000.0
2009-12-03 08:27:00,1.66735,1.6674,1.6672,1.66735,46000000.0
2009-12-03 08:28:00,1.6673,1.66735,1.66685,1.6669,42700000.0
2009-12-03 08:29:00,1.66695,1.66705,1.6668,1.6669,65400000.0
2009-12-03 08:30:00,1.6669,1.66715,1.6669,1.66695,55700000.0
2009-12-03 08:31:00,1.6669,1.66695,1.66675,1.66675,92700000.0
2009-12-03 08:32:00,1.66675,1.6669,1.66675,1.6668,59200000.0
2009-12-03 08:33:00,1.6668,1.66695,1.66675,1.6669,61300000.0
2009-12-03 08:34:00,1.6669,1.667,1.66685,1.66685,50600000.0
2009-12-03 08:35:00,1.6669,1.66695,1.6668,1.6668,44700000.0
2009-12-03 08:36:00,1.6668,1.6668,1.66655,1.6666,88400000.0
2009-12-03 08:37:00,1.6666,1.6666,1.66655,1.6666,21700000.0
2009-12-03 08:38:00,1.6666,1.6668,1.6666,1.6666,20200000.0
2009-12-03 08:39:00,1.6667,1.6668,1.6667,1.6668,23900000.0
2009-12-03 08:40:00,1.6668,1.66685,1.66675,1.6668,23300000.0
2009-12-03 08:41:00,1.6668,1.66695,1.6668,1.6669,49300000.0
2009-12-03 08:42:00,1.6669,1.6669,1.66685,1.66685,49000000.0
2009-12-03 08:43:00,1.6668,1.6669,1.6668,1.66685,49500000.0
2009-12-03 08:44:00,1.66685,1.66695,1.66685,1.66695,7800000.0
2009-12-03 08:45:00,1.66695,1.66705,1.66695,1.667,18200000.0
2009-12-03 08:46:00,1.66705,1.66705,1.66695,1.667,8400000.0
2009-12-03 08:47:00,1.667,1.66705,1.6668,1.66685,58100000.0
2009-12-03 08:48:00,1.66685,1.66685,1.66635,1.6665,120200000.0
2009-12-03 08:49:00,1.6665,1.66665,1.6664,1.6665,142700000.0
2009-12-03 08:50:00,1.6665,1.6666,1.6664,1.6664,64800000.0
2009-12-03 08:51:00,1.6664,1.66655,1.6664,1.66655,19900000.0
2009-12-03 08:52:00,1.6666,1.6666,1.666,1.6663,104300000.0
2009-12-03 08:53:00,1.6664,1.6666,1.66595,1.66605,164600000.0
2009-12-03 08:54:00,1.66605,1.66635,1.66595,1.6661,113600000.0
2009-12-03 08:55:00,1.6661,1.66615,1.66545,1.6655,125800000.0
2009-12-03 08:56:00,1.66555,1.66575,1.6652,1.66555,155200000.0
2009-12-03 08:57:00,1.6655,1.66595,1.6654,1.6658,165600000.0
2009-12-03 08:58:00,1.6658,1.6659,1.6654,1.66575,133500000.0
2009-12-03 08:59:00,1.66575,1.6658,1.6652,1.6654,95800000.0
2009-12-03 09:00:00,1.6654,1.6655,1.66505,1.6653,109300000.0
2009-12-03 09:01:00,1.6653,1.6658,1.6652,1.66575,108400000.0
2009-12-03 09:02:00,1.66575,1.6658,1.665,1.6655,141600000.0
2009-12-03 09:03:00,1.6655,1.6656,1.6651,1.6653,89600000.0
2009-12-03 09:04:00,1.6654,1.6664,1.6654,1.6664,87000000.0
2009-12-03 09:05:00,1.66645,1.66665,1.66595,1.666,105500000.0
2009-12-03 09:06:00,1.66605,1.66615,1.66595,1.6661,76300000.0
2009-12-03 09:07:00,1.66615,1.6666,1.66605,1.66645,136500000.0
2009-12-03 09:08:00,1.6665,1.6667,1.66635,1.66665,82800000.0
2009-12-03 09:09:00,1.66665,1.66675,1.6663,1.66635,130900000.0
2009-12-03 09:10:00,1.66635,1.66675,1.66625,1.6664,160800000.0
2009-12-03 09:11:00,1.66635,1.66665,1.66625,1.6664,213100000.0
2009-12-03 09:12:00,1.6663,1.66665,1.6662,1.66625,126600000.0
2009-12-03 09:13:00,1.66625,1.6663,1.66595,1.66625,67700000.0
2009-12-03 09:14:00,1.6663,1.66645,1.66625,1.66625,74000000.0
2009-12-03 09:15:00,1.66625,1.6664,1.66585,1.6663,106400000.0
2009-12-03 09:16:00,1.66625,1.66695,1.66615,1.66685,111700000.0
2009-12-03 09:17:00,1.6668,1.667,1.6665,1.66665,117000000.0
2009-12-03 09:18:00,1.66655,1.66655,1.6659,1.66605,92100000.0
2009-12-03 09:19:00,1.66605,1.66645,1.66595,1.666,82600000.0
2009-12-03 09:20:00,1.66605,1.66635,1.66585,1.6663,120300000.0
2009-12-03 09:21:00,1.6664,1.66795,1.6664,1.6674,233900000.0
2009-12-03 09:22:00,1.6674,1.66795,1.66685,1.6672,192500000.0
2009-12-03 09:23:00,1.6672,1.66735,1.6664,1.6671,187000000.0
2009-12-03 09:24:00,1.66715,1.66735,1.66695,1.66715,147900000.0
2009-12-03 09:25:00,1.66725,1.66735,1.6669,1.6669,160500000.0
2009-12-03 09:26:00,1.6669,1.66715,1.6664,1.6668,148900000.0
2009-12-03 09:27:00,1.6668,1.6671,1.66655,1.6668,204900000.0
2009-12-03 09:28:00,1.66675,1.66725,1.66675,1.6669,101200000.0
2009-12-03 09:29:00,1.66685,1.66705,1.66655,1.6666,97000000.0
2009-12-03 09:30:00,1.66655,1.66675,1.66645,1.6665,156100000.0
2009-12-03 09:31:00,1.66655,1.66665,1.66585,1.6662,144900000.0
2009-12-03 09:32:00,1.66625,1.66645,1.6658,1.66595,173800000.0
2009-12-03 09:33:00,1.66605,1.66605,1.66575,1.66585,183000000.0
2009-12-03 09:34:00,1.6659,1.66615,1.66585,1.6661,203900000.0
2009-12-03 09:35:00,1.6661,1.6664,1.66595,1.6663,212800000.0
2009-12-03 09:36:00,1.66635,1.66655,1.6662,1.6663,149100000.0
2009-12-03 09:37:00,1.6663,1.6664,1.6657,1.6657,128200000.0
2009-12-03 09:38:00,1.6657,1.66595,1.66545,1.6658,152600000.0
2009-12-03 09:39:00,1.66575,1.6662,1.66565,1.66615,89700000.0
2009-12-03 09:40:00,1.6661,1.6661,1.66545,1.6655,87100000.0
2009-12-03 09:41:00,1.66555,1.6659,1.6654,1.66575,81100000.0
2009-12-03 09:42:00,1.66575,1.6658,1.6656,1.66575,60500000.0
2009-12-03 09:43:00,1.66575,1.6658,1.6656,1.66565,106500000.0
2009-12-03 09:44:00,1.6656,1.6657,1.66525,1.66525,194400000.0
2009-12-03 09:45:00,1.66525,1.66545,1.66525,1.66535,200000000.0
2009-12-03 09:46:00,1.66535,1.6657,1.66535,1.6655,223400000.0
2009-12-03 09:47:00,1.66555,1.66565,1.66545,1.6656,140800000.0
2009-12-03 09:48:00,1.6656,1.6657,1.66555,1.66565,167800000.0
2009-12-03 09:49:00,1.66565,1.66575,1.6655,1.66555,226500000.0
2009-12-03 09:50:00,1.66555,1.666,1.6655,1.66595,209600000.0
2009-12-03 09:51:00,1.6662,1.66685,1.6662,1.66665,222200000.0
2009-12-03 09:52:00,1.6667,1.667,1.6667,1.667,167800000.0
2009-12-03 09:53:00,1.667,1.66715,1.6667,1.6667,74800000.0
2009-12-03 09:54:00,1.6667,1.6667,1.66615,1.66615,78900000.0
2009-12-03 09:55:00,1.66615,1.6664,1.66605,1.6664,113400000.0
2009-12-03 09:56:00,1.66635,1.6664,1.6658,1.66585,185900000.0
2009-12-03 09:57:00,1.6658,1.66585,1.6656,1.66565,99300000.0
2009-12-03 09:58:00,1.6656,1.66595,1.6655,1.66595,94200000.0
2009-12-03 09:59:00,1.66585,1.66585,1.6653,1.66545,94300000.0
2009-12-03 10:00:00,1.66545,1.6656,1.66505,1.66525,121000000.0
2009-12-03 10:01:00,1.6652,1.6652,1.66485,1.66495,196900000.0
2009-12-03 10:02:00,1.665,1.6654,1.6644,1.66445,231900000.0
2009-12-03 10:03:00,1.6644,1.66445,1.66415,1.6643,195400000.0
2009-12-03 10:04:00,1.6643,1.6645,1.6637,1.6638,243800000.0
2009-12-03 10:05:00,1.6638,1.6646,1.66345,1.66455,341400000.0
2009-12-03 10:06:00,1.66455,1.665,1.66445,1.66495,318500000.0
2009-12-03 10:07:00,1.66495,1.665,1.6644,1.6645,162100000.0
2009-12-03 10:08:00,1.6644,1.66505,1.6644,1.66475,199100000.0
2009-12-03 10:09:00,1.66475,1.665,1.66455,1.6647,315100000.0
2009-12-03 10:10:00,1.66465,1.66495,1.66455,1.6648,215100000.0
2009-12-03 10:11:00,1.6648,1.66515,1.6648,1.66515,170500000.0
2009-12-03 10:12:00,1.66515,1.66515,1.6648,1.6649,114600000.0
2009-12-03 10:13:00,1.6649,1.66505,1.6644,1.6644,209300000.0
2009-12-03 10:14:00,1.6644,1.66505,1.6643,1.66455,254300000.0
2009-12-03 10:15:00,1.66455,1.66485,1.66455,1.6646,189600000.0
2009-12-03 10:16:00,1.6646,1.66465,1.6643,1.66445,190100000.0
2009-12-03 10:17:00,1.6645,1.6649,1.6645,1.6647,109300000.0
2009-12-03 10:18:00,1.66475,1.6651,1.66455,1.665,83900000.0
2009-12-03 10:19:00,1.66495,1.66505,1.66475,1.6648,110400000.0
2009-12-03 10:20:00,1.6648,1.6649,1.6647,1.66475,223000000.0
2009-12-03 10:21:00,1.6648,1.66495,1.66475,1.6649,177800000.0
2009-12-03 10:22:00,1.6648,1.66495,1.66475,1.66485,111200000.0
2009-12-03 10:23:00,1.66485,1.66505,1.66485,1.665,162800000.0
2009-12-03 10:24:00,1.665,1.6651,1.6649,1.665,84600000.0
2009-12-03 10:25:00,1.665,1.66515,1.66485,1.665,206200000.0
2009-12-03 10:26:00,1.665,1.6651,1.6647,1.66485,191700000.0
2009-12-03 10:27:00,1.66485,1.66505,1.66475,1.665,126200000.0
2009-12-03 10:28:00,1.66505,1.66525,1.6648,1.665,228100000.0
2009-12-03 10:29:00,1.665,1.66525,1.6649,1.6651,95800000.0
2009-12-03 10:30:00,1.66505,1.66535,1.66495,1.6651,105500000.0
2009-12-03 10:31:00,1.66505,1.6652,1.6649,1.66495,152000000.0
2009-12-03 10:32:00,1.66495,1.66555,1.6649,1.66535,214200000.0
2009-12-03 10:33:00,1.66535,1.66535,1.6651,1.66515,68300000.0
2009-12-03 10:34:00,1.6651,1.6652,1.6649,1.6649,77300000.0
2009-12-03 10:35:00,1.6649,1.66495,1.66475,1.6649,85000000.0
2009-12-03 10:36:00,1.6649,1.6649,1.6643,1.66445,269500000.0
2009-12-03 10:37:00,1.6644,1.6647,1.66435,1.6645,195500000.0
2009-12-03 10:38:00,1.66445,1.66475,1.66405,1.6645,314200000.0
2009-12-03 10:39:00,1.6646,1.66465,1.66445,1.66465,182300000.0
2009-12-03 10:40:00,1.66465,1.665,1.66465,1.6649,152100000.0
2009-12-03 10:41:00,1.6649,1.6651,1.66475,1.6649,66700000.0
2009-12-03 10:42:00,1.6649,1.665,1.6646,1.6647,87500000.0
2009-12-03 10:43:00,1.6647,1.6648,1.66455,1.6648,95300000.0
2009-12-03 10:44:00,1.6648,1.665,1.66465,1.66475,123700000.0
2009-12-03 10:45:00,1.66475,1.6648,1.66445,1.66445,103500000.0
2009-12-03 10:46:00,1.66445,1.6646,1.6636,1.6637,120200000.0
2009-12-03 10:47:00,1.6638,1.6638,1.6633,1.6633,182300000.0
2009-12-03 10:48:00,1.66345,1.6635,1.66335,1.66335,40500000.0
2009-12-03 10:49:00,1.66335,1.6637,1.6633,1.6637,77800000.0
2009-12-03 10:50:00,1.66375,1.6639,1.66365,1.66375,72200000.0
2009-12-03 10:51:00,1.66375,1.6641,1.6634,1.66365,184900000.0
2009-12-03 10:52:00,1.6637,1.66375,1.6632,1.66325,100600000.0
2009-12-03 10:53:00,1.66325,1.6637,1.66315,1.6636,259400000.0
2009-12-03 10:54:00,1.6636,1.664,1.66355,1.66385,191100000.0
2009-12-03 10:55:00,1.66385,1.664,1.66365,1.66395,260100000.0
2009-12-03 10:56:00,1.66395,1.66405,1.66385,1.66395,163100000.0
2009-12-03 10:57:00,1.66395,1.66415,1.66385,1.6639,62200000.0
2009-12-03 10:58:00,1.6639,1.6639,1.66345,1.66355,139200000.0
2009-12-03 10:59:00,1.66355,1.66385,1.66345,1.66385,110700000.0
2009-12-03 11:00:00,1.66385,1.6643,1.66385,1.66395,202000000.0
2009-12-03 11:01:00,1.66395,1.66445,1.66385,1.66425,236500000.0
2009-12-03 11:02:00,1.66425,1.6646,1.66415,1.6645,195100000.0
2009-12-03 11:03:00,1.6645,1.6647,1.6643,1.6645,207500000.0
2009-12-03 11:04:00,1.6645,1.66455,1.664,1.6642,148100000.0
2009-12-03 11:05:00,1.66415,1.66425,1.66345,1.6636,270600000.0
2009-12-03 11:06:00,1.66355,1.664,1.66355,1.664,187500000.0
2009-12-03 11:07:00,1.66415,1.6644,1.664,1.66435,157700000.0
2009-12-03 11:08:00,1.66435,1.6645,1.66405,1.6642,306300000.0
2009-12-03 11:09:00,1.6642,1.6644,1.66335,1.6635,352700000.0
2009-12-03 11:10:00,1.6635,1.6638,1.6634,1.66375,261100000.0
2009-12-03 11:11:00,1.6637,1.6638,1.66295,1.6632,323500000.0
2009-12-03 11:12:00,1.66315,1.6636,1.6631,1.66355,129200000.0
2009-12-03 11:13:00,1.6635,1.6638,1.6635,1.66355,280700000.0
2009-12-03 11:14:00,1.6635,1.66355,1.6631,1.66345,223300000.0
2009-12-03 11:15:00,1.66345,1.6636,1.6631,1.6631,196500000.0
2009-12-03 11:16:00,1.6631,1.6634,1.66285,1.6632,387300000.0
2009-12-03 11:17:00,1.66325,1.66335,1.6632,1.6632,133100000.0
2009-12-03 11:18:00,1.6631,1.66315,1.6626,1.66275,181600000.0
2009-12-03 11:19:00,1.66275,1.66345,1.6627,1.66325,231200000.0
2009-12-03 11:20:00,1.66305,1.66365,1.66295,1.6635,118500000.0
2009-12-03 11:21:00,1.6635,1.6635,1.66335,1.66345,112400000.0
2009-12-03 11:22:00,1.6634,1.66365,1.6634,1.66355,57400000.0
2009-12-03 11:23:00,1.6636,1.6636,1.66335,1.66345,163300000.0
2009-12-03 11:24:00,1.66345,1.6638,1.6634,1.6637,274400000.0
2009-12-03 11:25:00,1.6637,1.66385,1.66345,1.66345,164700000.0
2009-12-03 11:26:00,1.66345,1.6636,1.66325,1.66345,168900000.0
2009-12-03 11:27:00,1.66345,1.6636,1.6633,1.6633,93100000.0
2009-12-03 11:28:00,1.66325,1.6633,1.66265,1.6633,197900000.0
2009-12-03 11:29:00,1.6633,1.6634,1.66275,1.6629,179100000.0
2009-12-03 11:30:00,1.66255,1.66275,1.66155,1.66155,213700000.0
2009-12-03 11:31:00,1.66155,1.6621,1.66155,1.66195,193300000.0
2009-12-03 11:32:00,1.66195,1.66195,1.6614,1.6618,167100000.0
2009-12-03 11:33:00,1.6618,1.66185,1.66155,1.6616,89700000.0
2009-12-03 11:34:00,1.6616,1.66165,1.6609,1.66115,199900000.0
2009-12-03 11:35:00,1.66115,1.66135,1.66095,1.66105,290000000.0
2009-12-03 11:36:00,1.66105,1.66105,1.6605,1.6608,238700000.0
2009-12-03 11:37:00,1.66085,1.66085,1.66055,1.66065,152800000.0
2009-12-03 11:38:00,1.6607,1.66105,1.66065,1.6609,146900000.0
2009-12-03 11:39:00,1.6609,1.6609,1.66025,1.66025,267200000.0
2009-12-03 11:40:00,1.6603,1.66055,1.66025,1.66045,138400000.0
2009-12-03 11:41:00,1.66045,1.66065,1.66045,1.66055,80250000.0
2009-12-03 11:42:00,1.66055,1.6606,1.66005,1.66025,85490000.0
2009-12-03 11:43:00,1.66025,1.66025,1.65985,1.66,130800000.0
2009-12-03 11:44:00,1.65995,1.6605,1.65995,1.66045,135800000.0
2009-12-03 11:45:00,1.66045,1.66065,1.6604,1.6605,108900000.0
2009-12-03 11:46:00,1.66055,1.6607,1.66005,1.6601,128400000.0
2009-12-03 11:47:00,1.6601,1.66035,1.65995,1.6602,240600000.0
2009-12-03 11:48:00,1.6602,1.6603,1.6601,1.66025,122500000.0
2009-12-03 11:49:00,1.66025,1.6605,1.66025,1.6605,62500000.0
2009-12-03 11:50:00,1.6606,1.66105,1.66045,1.6609,143500000.0
2009-12-03 11:51:00,1.6609,1.6611,1.66065,1.66085,340500000.0
2009-12-03 11:52:00,1.66085,1.661,1.6607,1.661,206600000.0
2009-12-03 11:53:00,1.661,1.66135,1.66085,1.6613,236200000.0
2009-12-03 11:54:00,1.6613,1.66145,1.66105,1.66135,220800000.0
2009-12-03 11:55:00,1.6613,1.6618,1.66125,1.6618,213200000.0
2009-12-03 11:56:00,1.66175,1.662,1.6617,1.6617,188000000.0
2009-12-03 11:57:00,1.6617,1.66175,1.66155,1.66175,343600000.0
2009-12-03 11:58:00,1.6617,1.66215,1.6617,1.6619,182200000.0
2009-12-03 11:59:00,1.66185,1.66235,1.6618,1.6619,277700000.0
2009-12-03 12:00:00,1.6619,1.66205,1.6618,1.66195,90800000.0
2009-12-03 12:01:00,1.662,1.66205,1.6616,1.6616,211700000.0
2009-12-03 12:02:00,1.66155,1.66175,1.66135,1.66165,202800000.0
2009-12-03 12:03:00,1.66165,1.6619,1.66145,1.6615,193400000.0
2009-12-03 12:04:00,1.6615,1.66175,1.66145,1.6617,227500000.0
2009-12-03 12:05:00,1.6617,1.66195,1.6617,1.6618,135700000.0
2009-12-03 12:06:00,1.66175,1.66195,1.66175,1.66185,147100000.0
2009-12-03 12:07:00,1.66185,1.6619,1.6616,1.66175,125400000.0
2009-12-03 12:08:00,1.6618,1.6618,1.6613,1.6615,118700000.0
2009-12-03 12:09:00,1.6615,1.66165,1.66125,1.66155,143800000.0
2009-12-03 12:10:00,1.66155,1.6618,1.6615,1.6618,105700000.0
2009-12-03 12:11:00,1.66175,1.662,1.6617,1.6618,202800000.0
2009-12-03 12:12:00,1.66185,1.662,1.66175,1.66185,193300000.0
2009-12-03 12:13:00,1.66185,1.6621,1.66175,1.66205,172400000.0
2009-12-03 12:14:00,1.66205,1.66215,1.66195,1.6621,213900000.0
2009-12-03 12:15:00,1.662,1.6622,1.66185,1.6619,193100000.0
2009-12-03 12:16:00,1.66185,1.662,1.66175,1.6619,167000000.0
2009-12-03 12:17:00,1.6619,1.662,1.66165,1.6617,124400000.0
2009-12-03 12:18:00,1.66175,1.6618,1.66155,1.66165,121700000.0
2009-12-03 12:19:00,1.6616,1.6619,1.66125,1.66175,298600000.0
2009-12-03 12:20:00,1.66175,1.66205,1.66175,1.662,161800000.0
2009-12-03 12:21:00,1.662,1.6621,1.66135,1.66135,199700000.0
2009-12-03 12:22:00,1.66135,1.66155,1.66125,1.66145,176100000.0
2009-12-03 12:23:00,1.66145,1.6615,1.66115,1.6614,136300000.0
2009-12-03 12:24:00,1.6614,1.66145,1.66095,1.661,146100000.0
2009-12-03 12:25:00,1.66095,1.66095,1.66015,1.66035,195200000.0
2009-12-03 12:26:00,1.66035,1.66035,1.65985,1.66005,148750000.0
2009-12-03 12:27:00,1.66005,1.6602,1.65985,1.6601,175450000.0
2009-12-03 12:28:00,1.6601,1.66025,1.6601,1.6601,116500000.0
2009-12-03 12:29:00,1.6601,1.6602,1.65985,1.65995,309400000.0
2009-12-03 12:30:00,1.65995,1.66095,1.65995,1.66085,475700000.0
2009-12-03 12:31:00,1.66085,1.66105,1.6605,1.6606,190700000.0
2009-12-03 12:32:00,1.6606,1.66095,1.6604,1.66055,339300000.0
2009-12-03 12:33:00,1.66055,1.66055,1.6602,1.6603,242900000.0
2009-12-03 12:34:00,1.66035,1.66045,1.66025,1.6603,185200000.0
2009-12-03 12:35:00,1.66045,1.66055,1.6603,1.6605,185900000.0
2009-12-03 12:36:00,1.6605,1.66055,1.66035,1.66045,160800000.0
2009-12-03 12:37:00,1.66045,1.6607,1.66045,1.6607,218600000.0
2009-12-03 12:38:00,1.6607,1.66075,1.66,1.66005,104200000.0
2009-12-03 12:39:00,1.66,1.66005,1.6595,1.6597,103400000.0
2009-12-03 12:40:00,1.6598,1.6599,1.65965,1.65965,164900000.0
2009-12-03 12:41:00,1.65965,1.65995,1.65965,1.65985,104400000.0
2009-12-03 12:42:00,1.66,1.6611,1.66,1.66075,255500000.0
2009-12-03 12:43:00,1.6608,1.6609,1.66015,1.6605,141200000.0
2009-12-03 12:44:00,1.66045,1.66095,1.66035,1.66085,214100000.0
2009-12-03 12:45:00,1.66075,1.6608,1.66045,1.6605,334900000.0
2009-12-03 12:46:00,1.66045,1.6607,1.66035,1.66065,177700000.0
2009-12-03 12:47:00,1.66065,1.66065,1.66025,1.6603,78300000.0
2009-12-03 12:48:00,1.6603,1.66085,1.6603,1.6604,135600000.0
2009-12-03 12:49:00,1.66045,1.66045,1.65995,1.66005,124500000.0
2009-12-03 12:50:00,1.66005,1.66035,1.65995,1.66015,178400000.0
2009-12-03 12:51:00,1.66015,1.66035,1.66,1.6603,192800000.0
2009-12-03 12:52:00,1.6603,1.66035,1.6597,1.6597,234200000.0
2009-12-03 12:53:00,1.6597,1.6602,1.6596,1.66015,247800000.0
2009-12-03 12:54:00,1.6601,1.66025,1.6598,1.66015,184800000.0
2009-12-03 12:55:00,1.6601,1.6605,1.65995,1.6603,166400000.0
2009-12-03 12:56:00,1.6603,1.66075,1.6603,1.6605,274300000.0
2009-12-03 12:57:00,1.6605,1.66055,1.66015,1.6602,125700000.0
2009-12-03 12:58:00,1.66025,1.6603,1.6598,1.65985,141800000.0
2009-12-03 12:59:00,1.65985,1.66,1.6597,1.65975,97700000.0
2009-12-03 13:00:00,1.65975,1.6599,1.6596,1.65965,91900000.0
2009-12-03 13:01:00,1.65965,1.6598,1.6596,1.65975,158800000.0
2009-12-03 13:02:00,1.65975,1.6599,1.65945,1.6598,69700000.0
2009-12-03 13:03:00,1.65985,1.6607,1.65965,1.66065,140600000.0
2009-12-03 13:04:00,1.66065,1.6608,1.6606,1.66075,125800000.0
2009-12-03 13:05:00,1.6607,1.6608,1.6604,1.66045,102000000.0
2009-12-03 13:06:00,1.66045,1.6605,1.6598,1.66,215000000.0
2009-12-03 13:07:00,1.66,1.6602,1.6597,1.65975,293100000.0
2009-12-03 13:08:00,1.65975,1.66005,1.65975,1.66,90500000.0
2009-12-03 13:09:00,1.66005,1.66015,1.65985,1.65995,183300000.0
2009-12-03 13:10:00,1.65995,1.66025,1.65995,1.66015,97500000.0
2009-12-03 13:11:00,1.66015,1.66025,1.65985,1.66,113100000.0
2009-12-03 13:12:00,1.66,1.66,1.65985,1.6599,87500000.0
2009-12-03 13:13:00,1.6599,1.6601,1.6597,1.65975,69200000.0
2009-12-03 13:14:00,1.6598,1.6604,1.6597,1.6603,191900000.0
2009-12-03 13:15:00,1.6603,1.6609,1.66025,1.6607,311900000.0
2009-12-03 13:16:00,1.66075,1.66075,1.66025,1.66045,294600000.0
2009-12-03 13:17:00,1.66045,1.66065,1.6604,1.6604,206800000.0
2009-12-03 13:18:00,1.6604,1.66065,1.66035,1.66045,100600000.0
2009-12-03 13:19:00,1.6603,1.66045,1.66025,1.66025,166100000.0
2009-12-03 13:20:00,1.66025,1.6604,1.66015,1.66025,185500000.0
2009-12-03 13:21:00,1.6602,1.6604,1.6601,1.6602,125400000.0
2009-12-03 13:22:00,1.66025,1.66025,1.6598,1.65985,124700000.0
2009-12-03 13:23:00,1.6598,1.66005,1.6598,1.65985,109100000.0
2009-12-03 13:24:00,1.65985,1.6599,1.6596,1.65965,44400000.0
2009-12-03 13:25:00,1.65965,1.65985,1.6596,1.6596,164700000.0
2009-12-03 13:26:00,1.65965,1.65975,1.65925,1.65925,96900000.0
2009-12-03 13:27:00,1.6592,1.65945,1.65915,1.65935,107700000.0
2009-12-03 13:28:00,1.65935,1.6597,1.6593,1.65955,109300000.0
2009-12-03 13:29:00,1.65955,1.6596,1.65945,1.65955,112700000.0
2009-12-03 13:30:00,1.65955,1.6597,1.65925,1.65955,120100000.0
2009-12-03 13:31:00,1.65955,1.65955,1.65925,1.65945,174300000.0
2009-12-03 13:32:00,1.6594,1.65965,1.65925,1.65965,106500000.0
2009-12-03 13:33:00,1.65965,1.6597,1.65935,1.6596,143700000.0
2009-12-03 13:34:00,1.6596,1.6598,1.6593,1.65945,199200000.0
2009-12-03 13:35:00,1.65945,1.6598,1.6593,1.65965,202600000.0
2009-12-03 13:36:00,1.6597,1.6599,1.6596,1.6598,223000000.0
2009-12-03 13:37:00,1.65975,1.6598,1.6595,1.6596,103000000.0
2009-12-03 13:38:00,1.6596,1.66,1.6596,1.6599,85000000.0
2009-12-03 13:39:00,1.65995,1.6606,1.65995,1.6605,250000000.0
2009-12-03 13:40:00,1.6605,1.6606,1.6602,1.6602,187500000.0
2009-12-03 13:41:00,1.66025,1.6605,1.66005,1.6601,290900000.0
2009-12-03 13:42:00,1.6602,1.66035,1.66,1.6602,182600000.0
2009-12-03 13:43:00,1.6602,1.66025,1.65985,1.65995,193400000.0
2009-12-03 13:44:00,1.65995,1.6603,1.65995,1.66025,144500000.0
2009-12-03 13:45:00,1.6603,1.66045,1.66025,1.66035,157900000.0
2009-12-03 13:46:00,1.66035,1.6606,1.66025,1.6603,182900000.0
2009-12-03 13:47:00,1.6603,1.6605,1.66025,1.66045,196300000.0
2009-12-03 13:48:00,1.66045,1.66055,1.6603,1.6603,131300000.0
2009-12-03 13:49:00,1.6603,1.6603,1.6597,1.6597,68200000.0
2009-12-03 13:50:00,1.6598,1.66025,1.65975,1.65995,206900000.0
2009-12-03 13:51:00,1.65995,1.66005,1.65985,1.65995,108500000.0
2009-12-03 13:52:00,1.65985,1.6599,1.6596,1.6598,78500000.0
2009-12-03 13:53:00,1.6599,1.6599,1.6595,1.65955,96400000.0
2009-12-03 13:54:00,1.6595,1.65975,1.6593,1.65935,111400000.0
2009-12-03 13:55:00,1.65935,1.6595,1.6593,1.65935,101700000.0
2009-12-03 13:56:00,1.65935,1.65945,1.659,1.6592,208800000.0
2009-12-03 13:57:00,1.6591,1.6593,1.65905,1.65925,165200000.0
2009-12-03 13:58:00,1.65925,1.6594,1.65905,1.6593,349600000.0
2009-12-03 13:59:00,1.6593,1.6594,1.659,1.65905,269800000.0
2009-12-03 14:00:00,1.65905,1.65925,1.659,1.65915,361500000.0
2009-12-03 14:01:00,1.65915,1.65925,1.65905,1.65905,101200000.0
2009-12-03 14:02:00,1.659,1.65905,1.6585,1.65855,161800000.0
2009-12-03 14:03:00,1.65855,1.6586,1.65835,1.6585,75700000.0
2009-12-03 14:04:00,1.65845,1.6592,1.65845,1.65915,133500000.0
2009-12-03 14:05:00,1.65915,1.6592,1.6591,1.65915,68800000.0
2009-12-03 14:06:00,1.6591,1.6592,1.6591,1.65915,51500000.0
2009-12-03 14:07:00,1.6592,1.6593,1.65915,1.65925,110500000.0
2009-12-03 14:08:00,1.65925,1.65935,1.65925,1.65935,34100000.0
2009-12-03 14:09:00,1.6593,1.65945,1.6593,1.65935,67200000.0
2009-12-03 14:10:00,1.65935,1.6594,1.65925,1.6593,100200000.0
2009-12-03 14:11:00,1.6593,1.6593,1.6589,1.659,168000000.0
2009-12-03 14:12:00,1.659,1.659,1.65875,1.6588,58100000.0
2009-12-03 14:13:00,1.65885,1.6589,1.6588,1.6589,63600000.0
2009-12-03 14:14:00,1.6589,1.65915,1.6589,1.659,47600000.0
2009-12-03 14:15:00,1.65905,1.65915,1.659,1.65915,61200000.0
2009-12-03 14:16:00,1.65915,1.65935,1.6591,1.6592,99700000.0
2009-12-03 14:17:00,1.65925,1.65965,1.65915,1.6595,137000000.0
2009-12-03 14:18:00,1.65945,1.6596,1.6594,1.65945,102400000.0
2009-12-03 14:19:00,1.65945,1.65955,1.6593,1.6594,157700000.0
2009-12-03 14:20:00,1.6594,1.6594,1.65755,1.65845,337900000.0
2009-12-03 14:21:00,1.65845,1.65875,1.6583,1.6585,157900000.0
2009-12-03 14:22:00,1.65855,1.65905,1.6579,1.6583,296500000.0
2009-12-03 14:23:00,1.65805,1.65815,1.65765,1.65765,247000000.0
2009-12-03 14:24:00,1.65765,1.65785,1.6575,1.6578,146800000.0
2009-12-03 14:25:00,1.65775,1.6584,1.6577,1.65815,300800000.0
2009-12-03 14:26:00,1.65825,1.65855,1.65775,1.65855,163200000.0
2009-12-03 14:27:00,1.65855,1.65855,1.65775,1.6578,210300000.0
2009-12-03 14:28:00,1.6578,1.65825,1.65755,1.65795,236200000.0
2009-12-03 14:29:00,1.65795,1.6581,1.6577,1.6579,159000000.0
2009-12-03 14:30:00,1.6579,1.6586,1.65775,1.6584,170500000.0
2009-12-03 14:31:00,1.6584,1.65855,1.65835,1.65845,196600000.0
2009-12-03 14:32:00,1.6585,1.65855,1.6584,1.6584,122400000.0
2009-12-03 14:33:00,1.6584,1.65865,1.65835,1.6584,163000000.0
2009-12-03 14:34:00,1.6584,1.65875,1.6584,1.65865,89000000.0
2009-12-03 14:35:00,1.65865,1.65885,1.65865,1.65885,94000000.0
2009-12-03 14:36:00,1.65885,1.65905,1.6587,1.6588,100400000.0
2009-12-03 14:37:00,1.6589,1.65895,1.6585,1.6588,114600000.0
2009-12-03 14:38:00,1.6588,1.65885,1.65855,1.65875,216700000.0
2009-12-03 14:39:00,1.6588,1.65895,1.6584,1.6588,222900000.0
2009-12-03 14:40:00,1.65875,1.6588,1.6585,1.65875,152400000.0
2009-12-03 14:41:00,1.65875,1.65885,1.6586,1.65875,157400000.0
2009-12-03 14:42:00,1.65875,1.65885,1.65875,1.65875,105900000.0
2009-12-03 14:43:00,1.65875,1.65915,1.65875,1.65915,141600000.0
2009-12-03 14:44:00,1.6592,1.6596,1.6589,1.6589,141500000.0
2009-12-03 14:45:00,1.6589,1.65945,1.65875,1.65905,127400000.0
2009-12-03 14:46:00,1.6591,1.6591,1.65865,1.6588,114100000.0
2009-12-03 14:47:00,1.6588,1.65895,1.65865,1.6589,141100000.0
2009-12-03 14:48:00,1.6588,1.6589,1.6586,1.6587,123000000.0
2009-12-03 14:49:00,1.6587,1.659,1.65865,1.6588,172200000.0
2009-12-03 14:50:00,1.6588,1.65895,1.65875,1.65895,70800000.0
2009-12-03 14:51:00,1.65895,1.659,1.6589,1.65895,105000000.0
2009-12-03 14:52:00,1.65895,1.659,1.6587,1.6589,104300000.0
2009-12-03 14:53:00,1.6589,1.6591,1.6588,1.65885,142200000.0
2009-12-03 14:54:00,1.6588,1.65895,1.65865,1.65875,191600000.0
2009-12-03 14:55:00,1.6588,1.6591,1.65875,1.659,138600000.0
2009-12-03 14:56:00,1.659,1.6593,1.65875,1.6591,235900000.0
2009-12-03 14:57:00,1.6591,1.65915,1.65895,1.65905,92000000.0
2009-12-03 14:58:00,1.659,1.6591,1.65895,1.65895,58800000.0
2009-12-03 14:59:00,1.65895,1.65895,1.65825,1.6584,204600000.0
2009-12-03 15:00:00,1.6584,1.65845,1.6582,1.6583,185700000.0
2009-12-03 15:01:00,1.65825,1.65865,1.65825,1.6586,168800000.0
2009-12-03 15:02:00,1.6586,1.65875,1.6583,1.65855,200300000.0
2009-12-03 15:03:00,1.6586,1.6587,1.65845,1.65845,137000000.0
2009-12-03 15:04:00,1.65845,1.6589,1.65845,1.6589,203300000.0
2009-12-03 15:05:00,1.65885,1.6591,1.6588,1.65895,150200000.0
2009-12-03 15:06:00,1.65895,1.6593,1.65895,1.65925,132700000.0
2009-12-03 15:07:00,1.6592,1.65925,1.65895,1.65905,194600000.0
2009-12-03 15:08:00,1.659,1.6591,1.65885,1.6589,208800000.0
2009-12-03 15:09:00,1.6589,1.65925,1.65885,1.65925,152000000.0
2009-12-03 15:10:00,1.65925,1.65945,1.6591,1.6594,194600000.0
2009-12-03 15:11:00,1.6594,1.6594,1.65875,1.65875,203900000.0
2009-12-03 15:12:00,1.65875,1.6589,1.65855,1.65865,167500000.0
2009-12-03 15:13:00,1.6587,1.65895,1.65855,1.65895,115000000.0
2009-12-03 15:14:00,1.6589,1.65895,1.65865,1.65885,161800000.0
2009-12-03 15:15:00,1.65885,1.65885,1.65845,1.6585,223700000.0
2009-12-03 15:16:00,1.65835,1.65835,1.6579,1.65835,128500000.0
2009-12-03 15:17:00,1.65835,1.6584,1.65805,1.65825,195500000.0
2009-12-03 15:18:00,1.6582,1.65825,1.65805,1.65805,126700000.0
2009-12-03 15:19:00,1.65805,1.6581,1.6574,1.65775,149400000.0
2009-12-03 15:20:00,1.6577,1.65815,1.6577,1.6578,195400000.0
2009-12-03 15:21:00,1.65785,1.6583,1.65765,1.6582,209300000.0
2009-12-03 15:22:00,1.65825,1.6583,1.658,1.658,194900000.0
2009-12-03 15:23:00,1.6581,1.6582,1.6577,1.6577,304000000.0
2009-12-03 15:24:00,1.6577,1.6582,1.6577,1.65795,367400000.0
2009-12-03 15:25:00,1.6579,1.6581,1.65775,1.6579,405400000.0
2009-12-03 15:26:00,1.6579,1.65805,1.6578,1.658,282700000.0
2009-12-03 15:27:00,1.6582,1.6582,1.65785,1.65785,299300000.0
2009-12-03 15:28:00,1.6579,1.6582,1.65775,1.6581,281700000.0
2009-12-03 15:29:00,1.65825,1.6584,1.65755,1.6578,316100000.0
2009-12-03 15:30:00,1.65785,1.65855,1.6574,1.65845,297400000.0
2009-12-03 15:31:00,1.65845,1.6589,1.6583,1.65865,311900000.0
2009-12-03 15:32:00,1.65865,1.6592,1.65855,1.6592,413900000.0
2009-12-03 15:33:00,1.6592,1.6594,1.6588,1.6593,437100000.0
2009-12-03 15:34:00,1.65925,1.6595,1.65915,1.65935,305400000.0
2009-12-03 15:35:00,1.6594,1.66045,1.6594,1.6603,293000000.0
2009-12-03 15:36:00,1.66035,1.66035,1.65785,1.6587,369400000.0
2009-12-03 15:37:00,1.6587,1.65915,1.6566,1.6566,397900000.0
2009-12-03 15:38:00,1.6566,1.657,1.6557,1.65595,307500000.0
2009-12-03 15:39:00,1.65585,1.6569,1.65585,1.6569,287000000.0
2009-12-03 15:40:00,1.65685,1.65705,1.6562,1.6563,321200000.0
2009-12-03 15:41:00,1.65635,1.65705,1.6561,1.6569,353600000.0
2009-12-03 15:42:00,1.65695,1.6576,1.65645,1.65695,314000000.0
2009-12-03 15:43:00,1.65695,1.65755,1.65695,1.65735,299600000.0
2009-12-03 15:44:00,1.65735,1.6583,1.65695,1.65795,393500000.0
2009-12-03 15:45:00,1.658,1.6587,1.65795,1.65805,383800000.0
2009-12-03 15:46:00,1.65805,1.6583,1.65765,1.6579,384300000.0
2009-12-03 15:47:00,1.6579,1.6585,1.6577,1.658,391500000.0
2009-12-03 15:48:00,1.65805,1.6585,1.65785,1.6582,427900000.0
2009-12-03 15:49:00,1.6582,1.65845,1.65805,1.65815,414900000.0
2009-12-03 15:50:00,1.65815,1.65875,1.65805,1.6586,338700000.0
2009-12-03 15:51:00,1.6586,1.65865,1.65755,1.65755,293400000.0
2009-12-03 15:52:00,1.65745,1.658,1.65715,1.65765,273300000.0
2009-12-03 15:53:00,1.65755,1.65855,1.65755,1.658,237400000.0
2009-12-03 15:54:00,1.65785,1.65805,1.6572,1.6578,326900000.0
2009-12-03 15:55:00,1.6578,1.65865,1.6578,1.6581,318700000.0
2009-12-03 15:56:00,1.6581,1.65855,1.6578,1.65805,241300000.0
2009-12-03 15:57:00,1.6581,1.6585,1.65785,1.65795,203000000.0
2009-12-03 15:58:00,1.65795,1.65845,1.65745,1.65825,368800000.0
2009-12-03 15:59:00,1.65825,1.6584,1.65765,1.6577,219400000.0
2009-12-03 16:00:00,1.6577,1.65775,1.65705,1.6573,209600000.0
2009-12-03 16:01:00,1.65735,1.6579,1.65685,1.6579,213800000.0
2009-12-03 16:02:00,1.6579,1.658,1.65715,1.6573,208400000.0
2009-12-03 16:03:00,1.65735,1.658,1.65735,1.65785,150300000.0
2009-12-03 16:04:00,1.65785,1.6581,1.6575,1.65775,124700000.0
2009-12-03 16:05:00,1.65765,1.6579,1.65745,1.6576,174500000.0
2009-12-03 16:06:00,1.65765,1.65775,1.6572,1.65755,118800000.0
2009-12-03 16:07:00,1.65755,1.65795,1.6575,1.65795,162200000.0
2009-12-03 16:08:00,1.65795,1.658,1.6574,1.6576,206600000.0
2009-12-03 16:09:00,1.65755,1.6578,1.6574,1.65765,164500000.0
2009-12-03 16:10:00,1.6577,1.65815,1.65755,1.65785,149100000.0
2009-12-03 16:11:00,1.6579,1.6579,1.65755,1.6577,131900000.0
2009-12-03 16:12:00,1.65765,1.65775,1.65675,1.65695,176400000.0
2009-12-03 16:13:00,1.65695,1.657,1.65615,1.6564,144200000.0
2009-12-03 16:14:00,1.65645,1.65685,1.65635,1.6567,126400000.0
2009-12-03 16:15:00,1.65665,1.65675,1.65635,1.6566,113300000.0
2009-12-03 16:16:00,1.6566,1.65685,1.65645,1.65655,121200000.0
2009-12-03 16:17:00,1.65655,1.65695,1.6565,1.65685,245200000.0
2009-12-03 16:18:00,1.65685,1.65775,1.6568,1.65765,162700000.0
2009-12-03 16:19:00,1.65765,1.65795,1.6573,1.65775,301800000.0
2009-12-03 16:20:00,1.6578,1.65865,1.6578,1.658,266800000.0
2009-12-03 16:21:00,1.658,1.6592,1.65775,1.6588,195900000.0
2009-12-03 16:22:00,1.65885,1.6589,1.65825,1.65825,260100000.0
2009-12-03 16:23:00,1.65825,1.6585,1.6579,1.65815,140800000.0
2009-12-03 16:24:00,1.6582,1.6584,1.65795,1.65805,216800000.0
2009-12-03 16:25:00,1.65805,1.65925,1.6579,1.6592,251900000.0
2009-12-03 16:26:00,1.65915,1.65985,1.65905,1.65985,250600000.0
2009-12-03 16:27:00,1.65985,1.6608,1.65965,1.66065,244500000.0
2009-12-03 16:28:00,1.6606,1.6611,1.6605,1.6609,195700000.0
2009-12-03 16:29:00,1.6609,1.6612,1.66055,1.661,211100000.0
2009-12-03 16:30:00,1.661,1.6614,1.6609,1.6611,222900000.0
2009-12-03 16:31:00,1.6611,1.6613,1.66085,1.66125,241500000.0
2009-12-03 16:32:00,1.66125,1.6613,1.66025,1.66055,262500000.0
2009-12-03 16:33:00,1.66055,1.6608,1.66035,1.66035,276800000.0
2009-12-03 16:34:00,1.66035,1.66055,1.6602,1.6604,196300000.0
2009-12-03 16:35:00,1.6604,1.6606,1.6602,1.66025,174000000.0
2009-12-03 16:36:00,1.66025,1.66045,1.66015,1.6604,138700000.0
2009-12-03 16:37:00,1.66035,1.6604,1.66,1.6601,169300000.0
2009-12-03 16:38:00,1.6601,1.66015,1.65975,1.65975,131000000.0
2009-12-03 16:39:00,1.65975,1.65975,1.65935,1.65945,171800000.0
2009-12-03 16:40:00,1.65945,1.65975,1.6592,1.6597,171200000.0
2009-12-03 16:41:00,1.65965,1.6597,1.65945,1.6595,156300000.0
2009-12-03 16:42:00,1.6595,1.6595,1.65915,1.65925,245800000.0
2009-12-03 16:43:00,1.65925,1.6594,1.65905,1.6591,145700000.0
2009-12-03 16:44:00,1.6591,1.6595,1.6591,1.65945,139200000.0
2009-12-03 16:45:00,1.65945,1.65955,1.65925,1.65925,192100000.0
2009-12-03 16:46:00,1.65925,1.65945,1.65905,1.65925,133600000.0
2009-12-03 16:47:00,1.65925,1.65925,1.6587,1.65895,115900000.0
2009-12-03 16:48:00,1.65895,1.65905,1.65875,1.65885,130900000.0
2009-12-03 16:49:00,1.6589,1.6593,1.65875,1.65915,143900000.0
2009-12-03 16:50:00,1.6592,1.6595,1.65905,1.65935,179500000.0
2009-12-03 16:51:00,1.6594,1.6595,1.6591,1.6592,114200000.0
2009-12-03 16:52:00,1.6592,1.6592,1.65885,1.65915,152700000.0
2009-12-03 16:53:00,1.65915,1.65955,1.6591,1.65925,208900000.0
2009-12-03 16:54:00,1.65915,1.6594,1.659,1.6593,147400000.0
2009-12-03 16:55:00,1.6593,1.65965,1.6591,1.65915,169100000.0
2009-12-03 16:56:00,1.65915,1.65965,1.65915,1.65945,184600000.0
2009-12-03 16:57:00,1.6595,1.65965,1.6591,1.65915,160100000.0
2009-12-03 16:58:00,1.6592,1.65925,1.65885,1.659,172500000.0
2009-12-03 16:59:00,1.65905,1.6598,1.659,1.65965,163500000.0
2009-12-03 17:00:00,1.6597,1.66015,1.65905,1.66015,212200000.0
2009-12-03 17:01:00,1.6601,1.6605,1.65985,1.66015,208100000.0
2009-12-03 17:02:00,1.66005,1.6602,1.6598,1.6601,215900000.0
2009-12-03 17:03:00,1.66015,1.6603,1.65965,1.65985,197700000.0
2009-12-03 17:04:00,1.65985,1.65995,1.65965,1.65995,148600000.0
2009-12-03 17:05:00,1.66,1.66,1.65955,1.65975,207100000.0
2009-12-03 17:06:00,1.65975,1.65995,1.65945,1.6596,192400000.0
2009-12-03 17:07:00,1.65955,1.6599,1.65935,1.65945,155300000.0
2009-12-03 17:08:00,1.65945,1.65965,1.65875,1.65885,165500000.0
2009-12-03 17:09:00,1.6589,1.6595,1.65885,1.6592,152000000.0
2009-12-03 17:10:00,1.6592,1.6594,1.65905,1.6591,193500000.0
2009-12-03 17:11:00,1.6591,1.6593,1.659,1.65905,158900000.0
2009-12-03 17:12:00,1.659,1.65945,1.65895,1.65935,163200000.0
2009-12-03 17:13:00,1.65935,1.6597,1.6592,1.65965,149400000.0
2009-12-03 17:14:00,1.65975,1.65985,1.65945,1.65945,155000000.0
2009-12-03 17:15:00,1.65945,1.65995,1.65945,1.65965,153700000.0
2009-12-03 17:16:00,1.6596,1.65965,1.6593,1.6595,169500000.0
2009-12-03 17:17:00,1.65945,1.6595,1.6593,1.65935,94600000.0
2009-12-03 17:18:00,1.65935,1.6595,1.65895,1.6592,135500000.0
2009-12-03 17:19:00,1.65915,1.65915,1.65845,1.65855,176400000.0
2009-12-03 17:20:00,1.6585,1.659,1.6585,1.65895,129700000.0
2009-12-03 17:21:00,1.65895,1.65895,1.65835,1.65835,101400000.0
2009-12-03 17:22:00,1.65835,1.65875,1.65815,1.65835,109900000.0
2009-12-03 17:23:00,1.65835,1.65855,1.65815,1.65845,143000000.0
2009-12-03 17:24:00,1.65845,1.65855,1.6581,1.6584,130900000.0
2009-12-03 17:25:00,1.6584,1.6585,1.65815,1.6583,93700000.0
2009-12-03 17:26:00,1.6583,1.65845,1.658,1.658,109400000.0
2009-12-03 17:27:00,1.658,1.65825,1.65795,1.65805,119900000.0
2009-12-03 17:28:00,1.65805,1.6582,1.65785,1.65795,188900000.0
2009-12-03 17:29:00,1.658,1.6581,1.65745,1.6576,144800000.0
2009-12-03 17:30:00,1.6576,1.658,1.65755,1.65795,117000000.0
2009-12-03 17:31:00,1.65795,1.65805,1.65735,1.6574,170300000.0
2009-12-03 17:32:00,1.6574,1.65755,1.65725,1.6573,95900000.0
2009-12-03 17:33:00,1.6573,1.6578,1.65715,1.6578,142500000.0
2009-12-03 17:34:00,1.6578,1.6578,1.6574,1.6575,135300000.0
2009-12-03 17:35:00,1.6575,1.65755,1.6571,1.65725,178300000.0
2009-12-03 17:36:00,1.6573,1.65785,1.65725,1.65785,172600000.0
2009-12-03 17:37:00,1.6578,1.658,1.6577,1.65775,145300000.0
2009-12-03 17:38:00,1.6577,1.6578,1.65755,1.65775,135500000.0
2009-12-03 17:39:00,1.6577,1.65795,1.65765,1.6579,117600000.0
2009-12-03 17:40:00,1.6577,1.658,1.65685,1.6573,195800000.0
2009-12-03 17:41:00,1.6573,1.6576,1.65705,1.65725,119100000.0
2009-12-03 17:42:00,1.6572,1.65755,1.65715,1.65735,175000000.0
2009-12-03 17:43:00,1.6574,1.6576,1.65735,1.65745,142700000.0
2009-12-03 17:44:00,1.6574,1.6575,1.6573,1.6575,136600000.0
2009-12-03 17:45:00,1.6575,1.6575,1.65725,1.65735,102100000.0
2009-12-03 17:46:00,1.65735,1.6576,1.6573,1.6575,93700000.0
2009-12-03 17:47:00,1.6574,1.65775,1.6574,1.65745,131400000.0
2009-12-03 17:48:00,1.6575,1.65755,1.65695,1.657,175900000.0
2009-12-03 17:49:00,1.65685,1.657,1.65645,1.657,166700000.0
2009-12-03 17:50:00,1.65695,1.6573,1.6568,1.65685,129500000.0
2009-12-03 17:51:00,1.6568,1.6568,1.6562,1.6563,171700000.0
2009-12-03 17:52:00,1.6563,1.6566,1.6562,1.6565,172200000.0
2009-12-03 17:53:00,1.65655,1.65665,1.65635,1.6565,148400000.0
2009-12-03 17:54:00,1.6565,1.6567,1.6564,1.65665,109500000.0
2009-12-03 17:55:00,1.6566,1.65685,1.6565,1.6567,76700000.0
2009-12-03 17:56:00,1.6567,1.65705,1.6565,1.65695,72700000.0
2009-12-03 17:57:00,1.65695,1.65735,1.65695,1.65735,128500000.0
2009-12-03 17:58:00,1.6573,1.65735,1.65685,1.65685,138300000.0
2009-12-03 17:59:00,1.65685,1.6569,1.65545,1.65555,282400000.0
2009-12-03 18:00:00,1.65565,1.65585,1.65555,1.6558,188900000.0
2009-12-03 18:01:00,1.6558,1.65605,1.65575,1.6559,190200000.0
2009-12-03 18:02:00,1.6559,1.6562,1.65555,1.65585,187600000.0
2009-12-03 18:03:00,1.65585,1.6561,1.6556,1.6556,161800000.0
2009-12-03 18:04:00,1.6556,1.6559,1.65545,1.6557,141600000.0
2009-12-03 18:05:00,1.6557,1.65595,1.6557,1.6559,105800000.0
2009-12-03 18:06:00,1.6559,1.65615,1.6557,1.6561,90100000.0
2009-12-03 18:07:00,1.65625,1.6563,1.656,1.65625,80300000.0
2009-12-03 18:08:00,1.65625,1.6565,1.65605,1.6561,132500000.0
2009-12-03 18:09:00,1.6561,1.6561,1.65545,1.65575,223000000.0
2009-12-03 18:10:00,1.65575,1.65605,1.6556,1.65585,222000000.0
2009-12-03 18:11:00,1.65585,1.65595,1.65545,1.6555,154800000.0
2009-12-03 18:12:00,1.6555,1.6557,1.65535,1.6555,209200000.0
2009-12-03 18:13:00,1.65545,1.65585,1.6554,1.6556,177800000.0
2009-12-03 18:14:00,1.6556,1.65575,1.65545,1.65565,198200000.0
2009-12-03 18:15:00,1.65565,1.6558,1.65555,1.65555,160700000.0
2009-12-03 18:16:00,1.65555,1.65565,1.65525,1.65565,205800000.0
2009-12-03 18:17:00,1.65565,1.65585,1.65565,1.6557,169400000.0
2009-12-03 18:18:00,1.65575,1.65625,1.6557,1.65605,153700000.0
2009-12-03 18:19:00,1.6561,1.65655,1.656,1.65645,129400000.0
2009-12-03 18:20:00,1.6564,1.6565,1.65615,1.6563,228000000.0
2009-12-03 18:21:00,1.65625,1.65625,1.65585,1.6559,159700000.0
2009-12-03 18:22:00,1.6559,1.6559,1.6555,1.65555,175000000.0
2009-12-03 18:23:00,1.6556,1.65605,1.6556,1.656,106100000.0
2009-12-03 18:24:00,1.65595,1.6561,1.65525,1.65535,229800000.0
2009-12-03 18:25:00,1.65535,1.65545,1.65515,1.65535,123000000.0
2009-12-03 18:26:00,1.6554,1.6554,1.65505,1.65515,179200000.0
2009-12-03 18:27:00,1.65515,1.65535,1.65505,1.65535,182900000.0
2009-12-03 18:28:00,1.65535,1.6558,1.6553,1.6558,144700000.0
2009-12-03 18:29:00,1.6558,1.6558,1.65565,1.65575,124600000.0
2009-12-03 18:30:00,1.65575,1.65585,1.65565,1.65575,149500000.0
2009-12-03 18:31:00,1.65575,1.6559,1.6557,1.6558,119200000.0
2009-12-03 18:32:00,1.65585,1.65595,1.65545,1.65555,67300000.0
2009-12-03 18:33:00,1.6555,1.65575,1.6555,1.65575,75000000.0
2009-12-03 18:34:00,1.65575,1.65595,1.65565,1.65585,171700000.0
2009-12-03 18:35:00,1.6559,1.65605,1.6558,1.65585,141000000.0
2009-12-03 18:36:00,1.6559,1.6563,1.65585,1.6563,123500000.0
2009-12-03 18:37:00,1.65625,1.6567,1.6561,1.65635,164400000.0
2009-12-03 18:38:00,1.6564,1.6567,1.6563,1.6566,161600000.0
2009-12-03 18:39:00,1.65655,1.65675,1.6565,1.6566,150700000.0
2009-12-03 18:40:00,1.6566,1.6568,1.6562,1.65655,147300000.0
2009-12-03 18:41:00,1.6565,1.6566,1.6561,1.6563,161300000.0
2009-12-03 18:42:00,1.6563,1.6563,1.6561,1.6562,135700000.0
2009-12-03 18:43:00,1.65615,1.65645,1.65605,1.65625,204000000.0
2009-12-03 18:44:00,1.6562,1.65625,1.65585,1.65615,122300000.0
2009-12-03 18:45:00,1.65615,1.6567,1.65615,1.6567,154400000.0
2009-12-03 18:46:00,1.6566,1.6566,1.65615,1.65625,128300000.0
2009-12-03 18:47:00,1.6562,1.65625,1.65595,1.65595,72000000.0
2009-12-03 18:48:00,1.65595,1.6562,1.6559,1.6561,168700000.0
2009-12-03 18:49:00,1.65615,1.6563,1.6561,1.6562,60300000.0
2009-12-03 18:50:00,1.6562,1.65645,1.65615,1.6564,159300000.0
2009-12-03 18:51:00,1.6564,1.6569,1.6564,1.65685,175300000.0
2009-12-03 18:52:00,1.6568,1.6569,1.65665,1.6567,100800000.0
2009-12-03 18:53:00,1.65675,1.6569,1.65655,1.6567,152700000.0
2009-12-03 18:54:00,1.6567,1.6568,1.6565,1.65655,68400000.0
2009-12-03 18:55:00,1.65655,1.65675,1.65625,1.6563,142400000.0
2009-12-03 18:56:00,1.6563,1.6568,1.6563,1.6568,137100000.0
2009-12-03 18:57:00,1.65685,1.65705,1.6568,1.6569,132600000.0
2009-12-03 18:58:00,1.65695,1.65695,1.65655,1.6567,97600000.0
2009-12-03 18:59:00,1.6567,1.65685,1.65655,1.6567,212800000.0
2009-12-03 19:00:00,1.6567,1.6569,1.65655,1.6569,368100000.0
2009-12-03 19:01:00,1.65685,1.65705,1.6566,1.65665,259700000.0
2009-12-03 19:02:00,1.65665,1.65695,1.6566,1.6568,127600000.0
2009-12-03 19:03:00,1.6568,1.6568,1.6565,1.65655,161000000.0
2009-12-03 19:04:00,1.65655,1.65695,1.65655,1.65695,256200000.0
2009-12-03 19:05:00,1.6569,1.6571,1.6568,1.65685,201900000.0
2009-12-03 19:06:00,1.65675,1.65685,1.65665,1.65665,137800000.0
2009-12-03 19:07:00,1.6566,1.65685,1.65655,1.6567,147500000.0
2009-12-03 19:08:00,1.6567,1.65685,1.65655,1.6566,246700000.0
2009-12-03 19:09:00,1.6566,1.6568,1.6566,1.6567,59600000.0
2009-12-03 19:10:00,1.65655,1.65665,1.6563,1.65635,68100000.0
2009-12-03 19:11:00,1.6563,1.65645,1.65625,1.65635,186700000.0
2009-12-03 19:12:00,1.6563,1.65655,1.65625,1.65645,194900000.0
2009-12-03 19:13:00,1.6564,1.6566,1.6562,1.6564,238300000.0
2009-12-03 19:14:00,1.65635,1.6567,1.65625,1.6564,235900000.0
2009-12-03 19:15:00,1.65645,1.65655,1.65625,1.65635,69900000.0
2009-12-03 19:16:00,1.65635,1.65675,1.6563,1.6564,196000000.0
2009-12-03 19:17:00,1.6564,1.65655,1.6563,1.65645,100700000.0
2009-12-03 19:18:00,1.65645,1.6565,1.65585,1.656,197600000.0
2009-12-03 19:19:00,1.656,1.656,1.6557,1.6557,162900000.0
2009-12-03 19:20:00,1.65575,1.6561,1.65575,1.65585,135000000.0
2009-12-03 19:21:00,1.65585,1.6561,1.65575,1.65595,93400000.0
2009-12-03 19:22:00,1.65595,1.656,1.65565,1.6558,205600000.0
2009-12-03 19:23:00,1.65595,1.65595,1.6557,1.6559,142000000.0
2009-12-03 19:24:00,1.6559,1.656,1.6554,1.6557,112400000.0
2009-12-03 19:25:00,1.6557,1.6557,1.6555,1.6556,147500000.0
2009-12-03 19:26:00,1.6556,1.6556,1.6552,1.65545,191900000.0
2009-12-03 19:27:00,1.65545,1.6555,1.65535,1.65535,41000000.0
2009-12-03 19:28:00,1.6554,1.6556,1.6553,1.6554,125500000.0
2009-12-03 19:29:00,1.6554,1.65565,1.6554,1.65545,132400000.0
2009-12-03 19:30:00,1.65555,1.65555,1.65535,1.65535,168200000.0
2009-12-03 19:31:00,1.65535,1.65555,1.65535,1.6555,118100000.0
2009-12-03 19:32:00,1.6554,1.6556,1.65535,1.6554,203700000.0
2009-12-03 19:33:00,1.65545,1.6557,1.65545,1.6556,240100000.0
2009-12-03 19:34:00,1.6556,1.6556,1.65525,1.65545,206700000.0
2009-12-03 19:35:00,1.65545,1.65545,1.6552,1.6553,147400000.0
2009-12-03 19:36:00,1.6553,1.65535,1.65495,1.65495,95300000.0
2009-12-03 19:37:00,1.65495,1.65525,1.65485,1.6551,204100000.0
2009-12-03 19:38:00,1.65515,1.65525,1.65495,1.65505,130600000.0
2009-12-03 19:39:00,1.65505,1.65515,1.65495,1.65505,157400000.0
2009-12-03 19:40:00,1.65505,1.65505,1.655,1.65505,83300000.0
2009-12-03 19:41:00,1.65505,1.6553,1.65505,1.65525,167300000.0
2009-12-03 19:42:00,1.65525,1.65525,1.655,1.6551,121800000.0
2009-12-03 19:43:00,1.65505,1.65505,1.6547,1.65475,190000000.0
2009-12-03 19:44:00,1.6547,1.65485,1.6546,1.65485,37100000.0
2009-12-03 19:45:00,1.65485,1.655,1.65475,1.65475,112400000.0
2009-12-03 19:46:00,1.65475,1.65485,1.65475,1.6548,36500000.0
2009-12-03 19:47:00,1.65485,1.65505,1.65465,1.65505,134000000.0
2009-12-03 19:48:00,1.6551,1.6552,1.65485,1.6552,204500000.0
2009-12-03 19:49:00,1.65515,1.65535,1.6551,1.65525,266700000.0
2009-12-03 19:50:00,1.65525,1.65545,1.65525,1.6553,109700000.0
2009-12-03 19:51:00,1.6553,1.6555,1.65525,1.6553,49800000.0
2009-12-03 19:52:00,1.65525,1.65535,1.65505,1.6551,110300000.0
2009-12-03 19:53:00,1.6551,1.65515,1.65495,1.65505,71000000.0
2009-12-03 19:54:00,1.65505,1.6555,1.65495,1.65545,128100000.0
2009-12-03 19:55:00,1.65545,1.65565,1.6552,1.6552,203600000.0
2009-12-03 19:56:00,1.6552,1.6554,1.65515,1.6553,95200000.0
2009-12-03 19:57:00,1.6553,1.6554,1.65525,1.65535,81400000.0
2009-12-03 19:58:00,1.65535,1.65535,1.6551,1.65515,60800000.0
2009-12-03 19:59:00,1.65515,1.6553,1.65505,1.6551,94700000.0
2009-12-03 20:00:00,1.65515,1.65535,1.65485,1.65535,114600000.0
2009-12-03 20:01:00,1.6554,1.65555,1.6554,1.6554,89200000.0
2009-12-03 20:02:00,1.65545,1.65555,1.6554,1.65545,79300000.0
2009-12-03 20:03:00,1.6555,1.65555,1.6553,1.65535,53600000.0
2009-12-03 20:04:00,1.65535,1.6554,1.65525,1.6554,46300000.0
2009-12-03 20:05:00,1.65535,1.6555,1.65525,1.65535,168400000.0
2009-12-03 20:06:00,1.6554,1.65545,1.6552,1.65525,151900000.0
2009-12-03 20:07:00,1.6552,1.6553,1.65515,1.65525,175700000.0
2009-12-03 20:08:00,1.65525,1.6554,1.65525,1.65525,144800000.0
2009-12-03 20:09:00,1.65525,1.65545,1.65515,1.65535,171700000.0
2009-12-03 20:10:00,1.6554,1.6558,1.6554,1.65575,158900000.0
2009-12-03 20:11:00,1.65575,1.65585,1.6557,1.6557,59700000.0
2009-12-03 20:12:00,1.65575,1.65615,1.65575,1.656,203700000.0
2009-12-03 20:13:00,1.65595,1.65605,1.6559,1.656,72300000.0
2009-12-03 20:14:00,1.656,1.6561,1.6557,1.65575,93900000.0
2009-12-03 20:15:00,1.65585,1.65585,1.65565,1.65565,41300000.0
2009-12-03 20:16:00,1.6556,1.6557,1.6554,1.6557,145000000.0
2009-12-03 20:17:00,1.6557,1.6557,1.65525,1.65535,91700000.0
2009-12-03 20:18:00,1.65545,1.6555,1.65535,1.6555,59000000.0
2009-12-03 20:19:00,1.6555,1.65555,1.6553,1.65535,152700000.0
2009-12-03 20:20:00,1.65535,1.6554,1.65525,1.65535,148200000.0
2009-12-03 20:21:00,1.6554,1.65565,1.65525,1.65555,268000000.0
2009-12-03 20:22:00,1.6555,1.6558,1.65545,1.65555,224600000.0
2009-12-03 20:23:00,1.65545,1.65545,1.65505,1.6552,156000000.0
2009-12-03 20:24:00,1.65525,1.6553,1.6552,1.6552,148100000.0
2009-12-03 20:25:00,1.65515,1.65565,1.65505,1.6556,177200000.0
2009-12-03 20:26:00,1.65565,1.6557,1.65545,1.65555,98100000.0
2009-12-03 20:27:00,1.65555,1.65555,1.6555,1.6555,8900000.0
2009-12-03 20:28:00,1.6556,1.65565,1.65545,1.6556,48300000.0
2009-12-03 20:29:00,1.65555,1.65555,1.65515,1.65515,182300000.0
2009-12-03 20:30:00,1.65515,1.6552,1.65505,1.6551,277500000.0
2009-12-03 20:31:00,1.65525,1.6553,1.65485,1.65515,106900000.0
2009-12-03 20:32:00,1.6551,1.65515,1.65495,1.65515,60700000.0
2009-12-03 20:33:00,1.65515,1.6553,1.65495,1.6551,137100000.0
2009-12-03 20:34:00,1.6551,1.6553,1.6551,1.6551,114400000.0
2009-12-03 20:35:00,1.6552,1.6553,1.65515,1.65515,17000000.0
2009-12-03 20:36:00,1.65515,1.65525,1.65505,1.6551,77400000.0
2009-12-03 20:37:00,1.6551,1.6552,1.6549,1.6549,65100000.0
2009-12-03 20:38:00,1.65485,1.655,1.65485,1.65495,116000000.0
2009-12-03 20:39:00,1.65495,1.65495,1.6548,1.6549,78800000.0
2009-12-03 20:40:00,1.6549,1.655,1.6548,1.6549,109400000.0
2009-12-03 20:41:00,1.6549,1.65545,1.65485,1.6554,106700000.0
2009-12-03 20:42:00,1.65545,1.6557,1.65535,1.65565,123700000.0
2009-12-03 20:43:00,1.6557,1.6557,1.65515,1.65535,204700000.0
2009-12-03 20:44:00,1.6553,1.6554,1.65525,1.65525,97800000.0
2009-12-03 20:45:00,1.65525,1.65525,1.65525,1.65525,33300000.0
2009-12-03 20:46:00,1.65525,1.65525,1.65515,1.6552,59300000.0
2009-12-03 20:47:00,1.65515,1.65525,1.65505,1.65515,107700000.0
2009-12-03 20:48:00,1.65515,1.65535,1.65515,1.6553,127600000.0
2009-12-03 20:49:00,1.6553,1.6554,1.65525,1.65525,90500000.0
2009-12-03 20:50:00,1.65525,1.65545,1.6552,1.65535,67900000.0
2009-12-03 20:51:00,1.6552,1.6552,1.6552,1.6552,1500000.0
2009-12-03 20:52:00,1.6552,1.6554,1.6552,1.6554,84800000.0
2009-12-03 20:53:00,1.6554,1.65545,1.6553,1.6553,44500000.0
2009-12-03 20:54:00,1.6553,1.65545,1.6553,1.6554,44100000.0
2009-12-03 20:55:00,1.65545,1.65545,1.65515,1.6552,79400000.0
2009-12-03 20:56:00,1.6552,1.6554,1.6552,1.65525,146900000.0
2009-12-03 20:57:00,1.65535,1.65555,1.65535,1.65545,64000000.0
2009-12-03 20:58:00,1.65545,1.65555,1.65535,1.65535,22900000.0
2009-12-03 20:59:00,1.65535,1.6556,1.65535,1.6556,5800000.0
2009-12-03 21:00:00,1.65545,1.65545,1.65535,1.65535,54100000.0
2009-12-03 21:01:00,1.65525,1.65525,1.65515,1.65515,66600000.0
2009-12-03 21:02:00,1.6552,1.65545,1.65515,1.6552,60600000.0
2009-12-03 21:03:00,1.6552,1.6552,1.655,1.655,76200000.0
2009-12-03 21:04:00,1.655,1.65505,1.65495,1.655,42600000.0
2009-12-03 21:05:00,1.655,1.6551,1.6546,1.65485,77500000.0
2009-12-03 21:06:00,1.65485,1.6551,1.65475,1.65505,107500000.0
2009-12-03 21:07:00,1.655,1.65515,1.6548,1.65485,95900000.0
2009-12-03 21:08:00,1.65475,1.65495,1.65475,1.65475,54500000.0
2009-12-03 21:09:00,1.65485,1.65495,1.65455,1.65465,104300000.0
2009-12-03 21:10:00,1.6546,1.65475,1.6546,1.65465,26900000.0
2009-12-03 21:11:00,1.6546,1.65465,1.65445,1.6546,104000000.0
2009-12-03 21:12:00,1.6546,1.6547,1.65455,1.65455,54800000.0
2009-12-03 21:13:00,1.65455,1.6546,1.6542,1.65435,117500000.0
2009-12-03 21:14:00,1.65435,1.65445,1.65425,1.6543,146100000.0
2009-12-03 21:15:00,1.6543,1.6544,1.6541,1.65415,56600000.0
2009-12-03 21:16:00,1.6543,1.65455,1.65425,1.65455,70100000.0
2009-12-03 21:17:00,1.6546,1.6546,1.65425,1.65425,197100000.0
2009-12-03 21:18:00,1.6543,1.6544,1.6543,1.6543,53500000.0
2009-12-03 21:19:00,1.65435,1.6547,1.65425,1.6547,137800000.0
2009-12-03 21:20:00,1.65465,1.6547,1.65455,1.65455,82000000.0
2009-12-03 21:21:00,1.65455,1.65455,1.65435,1.6545,25100000.0
2009-12-03 21:22:00,1.6544,1.65445,1.65435,1.6544,44800000.0
2009-12-03 21:23:00,1.65435,1.65445,1.65435,1.6544,20300000.0
2009-12-03 21:24:00,1.65435,1.65435,1.65425,1.65435,48800000.0
2009-12-03 21:25:00,1.65435,1.6544,1.65425,1.65435,43700000.0
2009-12-03 21:26:00,1.65435,1.65445,1.65435,1.65445,50300000.0
2009-12-03 21:27:00,1.6544,1.65445,1.65425,1.65425,86800000.0
2009-12-03 21:28:00,1.65425,1.65435,1.65375,1.6539,129200000.0
2009-12-03 21:29:00,1.6539,1.65395,1.6538,1.6539,59600000.0
2009-12-03 21:30:00,1.6539,1.65395,1.6538,1.65385,49500000.0
2009-12-03 21:31:00,1.65385,1.6539,1.6538,1.65385,73700000.0
2009-12-03 21:32:00,1.65385,1.65395,1.6538,1.6539,55900000.0
2009-12-03 21:33:00,1.6539,1.6539,1.6539,1.6539,19800000.0
2009-12-03 21:34:00,1.6539,1.6539,1.6538,1.6538,14900000.0
2009-12-03 21:35:00,1.65375,1.65375,1.65345,1.65345,28000000.0
2009-12-03 21:36:00,1.65345,1.65345,1.65315,1.65315,74400000.0
2009-12-03 21:37:00,1.6531,1.6533,1.6531,1.65325,124000000.0
2009-12-03 21:38:00,1.65325,1.6534,1.65315,1.6533,98000000.0
2009-12-03 21:39:00,1.65325,1.6533,1.65315,1.65315,61900000.0
2009-12-03 21:40:00,1.65315,1.65325,1.65295,1.6532,94400000.0
2009-12-03 21:41:00,1.65315,1.65325,1.65315,1.6532,106000000.0
2009-12-03 21:42:00,1.6532,1.65325,1.6532,1.6532,34300000.0
2009-12-03 21:43:00,1.65315,1.6532,1.65315,1.65315,41000000.0
2009-12-03 21:44:00,1.65315,1.65335,1.65305,1.65325,141900000.0
2009-12-03 21:45:00,1.6533,1.65355,1.6533,1.6534,160200000.0
2009-12-03 21:46:00,1.6534,1.6536,1.65335,1.6536,102300000.0
2009-12-03 21:47:00,1.6536,1.6536,1.65335,1.65355,143900000.0
2009-12-03 21:48:00,1.65355,1.65355,1.65345,1.65355,57400000.0
2009-12-03 21:49:00,1.6535,1.6539,1.6535,1.65375,54900000.0
2009-12-03 21:50:00,1.65375,1.65375,1.65345,1.6536,113200000.0
2009-12-03 21:51:00,1.65355,1.6539,1.6535,1.6536,122800000.0
2009-12-03 21:52:00,1.6536,1.65365,1.65355,1.65365,49600000.0
2009-12-03 21:53:00,1.65365,1.6542,1.6536,1.65415,194100000.0
2009-12-03 21:54:00,1.6541,1.6542,1.65405,1.6541,109200000.0
2009-12-03 21:55:00,1.65415,1.6543,1.65405,1.6542,116500000.0
2009-12-03 21:56:00,1.65425,1.65435,1.6542,1.65425,124800000.0
2009-12-03 21:57:00,1.6543,1.6546,1.65425,1.65455,70400000.0
2009-12-03 21:58:00,1.65445,1.65455,1.6544,1.6545,47000000.0
2009-12-03 21:59:00,1.65455,1.65465,1.6542,1.6543,161600000.0
2009-12-03 22:00:00,1.6543,1.6544,1.6541,1.65415,242400000.0
2009-12-03 22:01:00,1.65415,1.65415,1.65385,1.654,106600000.0
2009-12-03 22:02:00,1.65405,1.65415,1.65395,1.65395,114200000.0
2009-12-03 22:03:00,1.65385,1.654,1.65385,1.654,25400000.0
2009-12-03 22:04:00,1.65395,1.65395,1.65385,1.65385,44500000.0
2009-12-03 22:05:00,1.6539,1.65395,1.65385,1.65395,19600000.0
2009-12-03 22:06:00,1.65395,1.65395,1.6539,1.65395,26400000.0
2009-12-03 22:07:00,1.65395,1.65405,1.65385,1.65405,50600000.0
2009-12-03 22:08:00,1.654,1.65405,1.654,1.65405,19100000.0
2009-12-03 22:09:00,1.65405,1.65405,1.65365,1.65365,77000000.0
2009-12-03 22:10:00,1.65365,1.65395,1.65365,1.65385,121700000.0
2009-12-03 22:11:00,1.65395,1.65435,1.65395,1.6542,102500000.0
2009-12-03 22:12:00,1.65415,1.65415,1.65415,1.65415,27700000.0
2009-12-03 22:13:00,1.65415,1.65425,1.6541,1.65415,117200000.0
2009-12-03 22:14:00,1.65415,1.6542,1.65405,1.6542,47200000.0
2009-12-03 22:15:00,1.6542,1.6542,1.6541,1.6541,61900000.0
2009-12-03 22:16:00,1.6541,1.65445,1.65405,1.65445,169200000.0
2009-12-03 22:17:00,1.65435,1.6545,1.65435,1.65435,148800000.0
2009-12-03 22:18:00,1.65435,1.65445,1.65435,1.6544,99100000.0
2009-12-03 22:19:00,1.6544,1.65445,1.6544,1.6544,4400000.0
2009-12-03 22:20:00,1.65445,1.65445,1.6544,1.65445,33400000.0
2009-12-03 22:21:00,1.65445,1.6545,1.65435,1.65435,68000000.0
2009-12-03 22:22:00,1.65435,1.65435,1.65405,1.65415,139000000.0
2009-12-03 22:23:00,1.65415,1.65415,1.65395,1.65405,95100000.0
2009-12-03 22:24:00,1.65405,1.65405,1.65395,1.65405,69800000.0
2009-12-03 22:25:00,1.65405,1.65405,1.65405,1.65405,32000000.0
2009-12-03 22:26:00,1.65405,1.65415,1.65405,1.65405,60200000.0
2009-12-03 22:27:00,1.65405,1.65405,1.65395,1.65405,81000000.0
2009-12-03 22:28:00,1.65405,1.6543,1.65405,1.65425,177900000.0
2009-12-03 22:29:00,1.6543,1.65445,1.65425,1.65445,91900000.0
2009-12-03 22:30:00,1.65455,1.65475,1.6544,1.6545,213400000.0
2009-12-03 22:31:00,1.6544,1.65445,1.6543,1.65435,58400000.0
2009-12-03 22:32:00,1.6544,1.6545,1.65435,1.65445,28000000.0
2009-12-03 22:33:00,1.6545,1.6546,1.65445,1.65455,24800000.0
2009-12-03 22:34:00,1.65455,1.65465,1.65455,1.6546,51900000.0
2009-12-03 22:35:00,1.6546,1.6547,1.6546,1.65465,20000000.0
2009-12-03 22:36:00,1.6547,1.6547,1.65465,1.65465,32400000.0
2009-12-03 22:37:00,1.6547,1.6548,1.6547,1.6547,84400000.0
2009-12-03 22:38:00,1.65475,1.65485,1.6547,1.65475,35600000.0
2009-12-03 22:39:00,1.65475,1.65485,1.65465,1.65475,80000000.0
2009-12-03 22:40:00,1.65475,1.65485,1.65465,1.65485,130500000.0
2009-12-03 22:41:00,1.6549,1.65505,1.65485,1.655,112300000.0
2009-12-03 22:42:00,1.655,1.6551,1.65495,1.65505,135400000.0
2009-12-03 22:43:00,1.65505,1.6551,1.65485,1.65485,64200000.0
2009-12-03 22:44:00,1.65485,1.65485,1.6547,1.6547,100000000.0
2009-12-03 22:45:00,1.65465,1.65495,1.65465,1.6549,128900000.0
2009-12-03 22:46:00,1.65495,1.655,1.65475,1.65485,94400000.0
2009-12-03 22:47:00,1.65485,1.6551,1.65485,1.6551,128900000.0
2009-12-03 22:48:00,1.655,1.65555,1.65495,1.65525,189900000.0
2009-12-03 22:49:00,1.65525,1.65555,1.65505,1.65535,124500000.0
2009-12-03 22:50:00,1.6553,1.65545,1.6551,1.65545,79600000.0
2009-12-03 22:51:00,1.65545,1.6557,1.6552,1.65565,251400000.0
2009-12-03 22:52:00,1.6557,1.65585,1.65555,1.65565,106000000.0
2009-12-03 22:53:00,1.65565,1.65565,1.6555,1.65555,62600000.0
2009-12-03 22:54:00,1.65555,1.65555,1.65525,1.65535,74200000.0
2009-12-03 22:55:00,1.65535,1.65535,1.65515,1.6553,108000000.0
2009-12-03 22:56:00,1.65525,1.65555,1.65525,1.6554,157600000.0
2009-12-03 22:57:00,1.6554,1.65585,1.6554,1.65585,200200000.0
2009-12-03 22:58:00,1.65585,1.6561,1.65575,1.65595,201600000.0
2009-12-03 22:59:00,1.65595,1.656,1.6556,1.65565,122700000.0
2009-12-03 23:00:00,1.6556,1.65575,1.6555,1.6556,88600000.0
2009-12-03 23:01:00,1.65565,1.65585,1.6556,1.6556,70000000.0
2009-12-03 23:02:00,1.6556,1.6558,1.6556,1.65575,123900000.0
2009-12-03 23:03:00,1.6558,1.6559,1.6557,1.6557,93800000.0
2009-12-03 23:04:00,1.65575,1.65605,1.65575,1.6559,72000000.0
2009-12-03 23:05:00,1.6559,1.6561,1.6559,1.65605,60800000.0
2009-12-03 23:06:00,1.65605,1.6561,1.65585,1.6559,42900000.0
2009-12-03 23:07:00,1.6559,1.6561,1.65575,1.6559,79600000.0
2009-12-03 23:08:00,1.6558,1.65605,1.6557,1.65575,104000000.0
2009-12-03 23:09:00,1.65575,1.656,1.6557,1.65595,105800000.0
2009-12-03 23:10:00,1.65595,1.65595,1.65575,1.6558,134300000.0
2009-12-03 23:11:00,1.6558,1.65595,1.65575,1.65585,90400000.0
2009-12-03 23:12:00,1.65585,1.6563,1.6558,1.65615,77500000.0
2009-12-03 23:13:00,1.65615,1.6564,1.65605,1.65635,27000000.0
2009-12-03 23:14:00,1.65635,1.6564,1.6559,1.656,41400000.0
2009-12-03 23:15:00,1.656,1.6564,1.656,1.6561,151400000.0
2009-12-03 23:16:00,1.6561,1.6561,1.6558,1.6558,154800000.0
2009-12-03 23:17:00,1.6558,1.656,1.6558,1.6559,124500000.0
2009-12-03 23:18:00,1.6559,1.6559,1.6556,1.6557,100100000.0
2009-12-03 23:19:00,1.65565,1.65575,1.6556,1.65565,38600000.0
2009-12-03 23:20:00,1.6557,1.6557,1.6556,1.6556,18600000.0
2009-12-03 23:21:00,1.6556,1.6557,1.6556,1.6556,7800000.0
2009-12-03 23:22:00,1.65565,1.65565,1.65535,1.6554,128000000.0
2009-12-03 23:23:00,1.6555,1.6555,1.65535,1.6554,40800000.0
2009-12-03 23:24:00,1.6554,1.65545,1.65525,1.6553,139400000.0
2009-12-03 23:25:00,1.6553,1.65535,1.65525,1.65525,96400000.0
2009-12-03 23:26:00,1.65525,1.65555,1.65525,1.65545,171600000.0
2009-12-03 23:27:00,1.65545,1.65565,1.6554,1.65565,73400000.0
2009-12-03 23:28:00,1.6556,1.65575,1.6554,1.65555,51100000.0
2009-12-03 23:29:00,1.65555,1.6558,1.65555,1.6558,125800000.0
2009-12-03 23:30:00,1.65585,1.656,1.6558,1.65595,34000000.0
2009-12-03 23:31:00,1.65595,1.65605,1.6556,1.65565,88200000.0
2009-12-03 23:32:00,1.65565,1.65595,1.65565,1.6558,64800000.0
2009-12-03 23:33:00,1.65585,1.6561,1.65575,1.65585,37600000.0
2009-12-03 23:34:00,1.65575,1.6558,1.65565,1.6557,44900000.0
2009-12-03 23:35:00,1.6557,1.6557,1.6556,1.6557,24600000.0
2009-12-03 23:36:00,1.65575,1.65585,1.6557,1.6557,74100000.0
2009-12-03 23:37:00,1.65565,1.6559,1.6556,1.6559,49200000.0
2009-12-03 23:38:00,1.6559,1.656,1.6559,1.6559,29900000.0
2009-12-03 23:39:00,1.6559,1.65605,1.65565,1.65605,123000000.0
2009-12-03 23:40:00,1.65605,1.6567,1.65595,1.6564,102800000.0
2009-12-03 23:41:00,1.6564,1.6564,1.65525,1.65525,176100000.0
2009-12-03 23:42:00,1.6554,1.65555,1.6551,1.65535,126700000.0
2009-12-03 23:43:00,1.6553,1.65535,1.65465,1.6548,104500000.0
2009-12-03 23:44:00,1.6548,1.65585,1.6547,1.6557,167600000.0
2009-12-03 23:45:00,1.6557,1.65635,1.6557,1.65635,148900000.0
2009-12-03 23:46:00,1.65635,1.65635,1.6561,1.6562,95300000.0
2009-12-03 23:47:00,1.65615,1.6562,1.6555,1.65565,71200000.0
2009-12-03 23:48:00,1.65565,1.6562,1.65565,1.6561,51900000.0
2009-12-03 23:49:00,1.6561,1.6562,1.6558,1.656,52600000.0
2009-12-03 23:50:00,1.656,1.6562,1.6558,1.6562,78900000.0
2009-12-03 23:51:00,1.65625,1.65635,1.65595,1.65605,57200000.0
2009-12-03 23:52:00,1.6561,1.6562,1.65575,1.6558,57500000.0
2009-12-03 23:53:00,1.6558,1.65585,1.65555,1.65565,57800000.0
2009-12-03 23:54:00,1.65565,1.65585,1.6555,1.65565,51100000.0
2009-12-03 23:55:00,1.65565,1.65595,1.6556,1.6558,61600000.0
2009-12-03 23:56:00,1.6558,1.6558,1.65545,1.65555,38400000.0
2009-12-03 23:57:00,1.6556,1.65575,1.6555,1.6556,52600000.0
2009-12-03 23:58:00,1.6555,1.65595,1.6555,1.6559,57200000.0
2009-12-03 23:59:00,1.65585,1.6559,1.6551,1.65535,54300000.0
2009-12-04 00:00:00,1.6554,1.65665,1.65535,1.6565,67600000.0
2009-12-04 00:01:00,1.6565,1.6565,1.65625,1.65625,20600000.0
2009-12-04 00:02:00,1.65625,1.6567,1.65565,1.6566,57000000.0
2009-12-04 00:03:00,1.6566,1.6567,1.65565,1.65615,53300000.0
2009-12-04 00:04:00,1.6561,1.6563,1.6556,1.6561,61500000.0
2009-12-04 00:05:00,1.6562,1.6562,1.6551,1.65595,54700000.0
2009-12-04 00:06:00,1.65595,1.65595,1.65585,1.65585,15000000.0
2009-12-04 00:07:00,1.65585,1.6563,1.65575,1.6563,29200000.0
2009-12-04 00:08:00,1.6563,1.6564,1.6563,1.6563,63400000.0
2009-12-04 00:09:00,1.6563,1.6563,1.65605,1.6561,43000000.0
2009-12-04 00:10:00,1.65605,1.6563,1.6559,1.6559,44800000.0
2009-12-04 00:11:00,1.6558,1.656,1.65575,1.6559,33600000.0
2009-12-04 00:12:00,1.65585,1.6561,1.6557,1.656,31400000.0
2009-12-04 00:13:00,1.656,1.65615,1.6558,1.656,36200000.0
2009-12-04 00:14:00,1.65595,1.65615,1.65565,1.65595,18200000.0
2009-12-04 00:15:00,1.65595,1.6563,1.65595,1.65625,20800000.0
2009-12-04 00:16:00,1.6563,1.65635,1.6562,1.65635,23200000.0
2009-12-04 00:17:00,1.65635,1.6565,1.65635,1.65635,27200000.0
2009-12-04 00:18:00,1.65635,1.65635,1.65615,1.6563,12400000.0
2009-12-04 00:19:00,1.65625,1.65625,1.65595,1.65605,21400000.0
2009-12-04 00:20:00,1.6561,1.65615,1.6557,1.6557,22600000.0
2009-12-04 00:21:00,1.6557,1.6559,1.6553,1.6556,53600000.0
2009-12-04 00:22:00,1.65565,1.6557,1.6552,1.65545,40600000.0
2009-12-04 00:23:00,1.65545,1.65575,1.6554,1.6557,25000000.0
2009-12-04 00:24:00,1.6557,1.656,1.6555,1.656,55900000.0
2009-12-04 00:25:00,1.65595,1.65615,1.6559,1.65615,11000000.0
2009-12-04 00:26:00,1.6561,1.65625,1.656,1.656,22000000.0
2009-12-04 00:27:00,1.6561,1.6561,1.6561,1.6561,1000000.0
2009-12-04 00:28:00,1.656,1.656,1.65565,1.65565,11000000.0
2009-12-04 00:29:00,1.6557,1.656,1.65535,1.6554,49200000.0
2009-12-04 00:30:00,1.6554,1.65575,1.65535,1.65575,30500000.0
2009-12-04 00:31:00,1.6557,1.65575,1.65565,1.65575,13800000.0
2009-12-04 00:32:00,1.6557,1.65595,1.6549,1.65565,68200000.0
2009-12-04 00:33:00,1.6557,1.65615,1.6557,1.6559,73600000.0
2009-12-04 00:34:00,1.65585,1.6565,1.6557,1.6565,51800000.0
2009-12-04 00:35:00,1.65625,1.65625,1.6553,1.6553,48800000.0
2009-12-04 00:36:00,1.6554,1.6555,1.65515,1.6554,52400000.0
2009-12-04 00:37:00,1.6554,1.65585,1.6554,1.6558,36700000.0
2009-12-04 00:38:00,1.6557,1.65575,1.6554,1.6554,23000000.0
2009-12-04 00:39:00,1.6555,1.65575,1.65545,1.65565,49500000.0
2009-12-04 00:40:00,1.6556,1.6558,1.6556,1.65565,26000000.0
2009-12-04 00:41:00,1.65565,1.6557,1.65565,1.65565,11000000.0
2009-12-04 00:42:00,1.6557,1.6558,1.65555,1.6557,11800000.0
2009-12-04 00:43:00,1.65565,1.65565,1.65535,1.65535,18600000.0
2009-12-04 00:44:00,1.6552,1.6554,1.6551,1.6554,26000000.0
2009-12-04 00:45:00,1.65545,1.6555,1.6553,1.6553,12400000.0
2009-12-04 00:46:00,1.65535,1.65535,1.65515,1.65525,15000000.0
2009-12-04 00:47:00,1.65525,1.6554,1.65515,1.65515,11000000.0
2009-12-04 00:48:00,1.6552,1.65545,1.6552,1.65545,9000000.0
2009-12-04 00:49:00,1.6554,1.65565,1.65535,1.6554,30700000.0
2009-12-04 00:50:00,1.6554,1.6555,1.65505,1.6552,64800000.0
2009-12-04 00:51:00,1.6552,1.6555,1.65505,1.65535,70400000.0
2009-12-04 00:52:00,1.65535,1.65555,1.65535,1.65545,16800000.0
2009-12-04 00:53:00,1.6554,1.65555,1.6554,1.6555,9000000.0
2009-12-04 00:54:00,1.65555,1.65555,1.65515,1.65515,30500000.0
2009-12-04 00:55:00,1.6552,1.65535,1.65515,1.65535,10900000.0
2009-12-04 00:56:00,1.65535,1.65535,1.6549,1.6549,35100000.0
2009-12-04 00:57:00,1.6549,1.6551,1.65455,1.655,42700000.0
2009-12-04 00:58:00,1.6549,1.6549,1.6548,1.65485,15600000.0
2009-12-04 00:59:00,1.65485,1.65485,1.6548,1.6548,7000000.0
2009-12-04 01:00:00,1.6548,1.65525,1.6548,1.6552,53800000.0
2009-12-04 01:01:00,1.65525,1.65535,1.655,1.65505,43800000.0
2009-12-04 01:02:00,1.65505,1.65515,1.65495,1.655,32000000.0
2009-12-04 01:03:00,1.655,1.65505,1.65485,1.65485,29600000.0
2009-12-04 01:04:00,1.65495,1.6551,1.6548,1.6549,26100000.0
2009-12-04 01:05:00,1.65495,1.65505,1.6548,1.6548,11900000.0
2009-12-04 01:06:00,1.65485,1.6551,1.6547,1.6548,38000000.0
2009-12-04 01:07:00,1.6548,1.65485,1.6548,1.6548,20800000.0
2009-12-04 01:08:00,1.65495,1.65495,1.65465,1.65465,15600000.0
2009-12-04 01:09:00,1.65455,1.65455,1.65455,1.65455,1400000.0
2009-12-04 01:10:00,1.6546,1.65475,1.6545,1.6547,35100000.0
2009-12-04 01:11:00,1.6547,1.65475,1.6545,1.65465,42600000.0
2009-12-04 01:12:00,1.65465,1.65465,1.6545,1.65455,65200000.0
2009-12-04 01:13:00,1.65455,1.65465,1.6545,1.6546,48000000.0
2009-12-04 01:14:00,1.6546,1.6548,1.6546,1.6548,13000000.0
2009-12-04 01:15:00,1.6548,1.6548,1.6547,1.65475,29900000.0
2009-12-04 01:16:00,1.65475,1.6548,1.65465,1.65465,40200000.0
2009-12-04 01:17:00,1.6546,1.65475,1.65455,1.65475,35700000.0
2009-12-04 01:18:00,1.6547,1.65475,1.6547,1.6547,21400000.0
2009-12-04 01:19:00,1.65475,1.65475,1.6547,1.65475,17900000.0
2009-12-04 01:20:00,1.65475,1.65485,1.65455,1.6546,45200000.0
2009-12-04 01:21:00,1.6546,1.65465,1.65455,1.65465,34100000.0
2009-12-04 01:22:00,1.65465,1.65465,1.65455,1.65455,11500000.0
2009-12-04 01:23:00,1.65455,1.65465,1.65395,1.65465,106500000.0
2009-12-04 01:24:00,1.65465,1.6552,1.6545,1.6552,73600000.0
2009-12-04 01:25:00,1.65525,1.65535,1.6551,1.6551,45800000.0
2009-12-04 01:26:00,1.65515,1.65595,1.6551,1.65565,116800000.0
2009-12-04 01:27:00,1.65565,1.65575,1.6555,1.6555,53900000.0
2009-12-04 01:28:00,1.6555,1.6555,1.65505,1.6552,28000000.0
2009-12-04 01:29:00,1.6552,1.6552,1.6551,1.65515,10000000.0
2009-12-04 01:30:00,1.6551,1.6552,1.655,1.6552,26500000.0
2009-12-04 01:31:00,1.6552,1.6552,1.655,1.65515,73100000.0
2009-12-04 01:32:00,1.6551,1.6552,1.6551,1.6552,17900000.0
2009-12-04 01:33:00,1.6552,1.6552,1.6551,1.65515,41700000.0
2009-12-04 01:34:00,1.6551,1.65515,1.6551,1.65515,9000000.0
2009-12-04 01:35:00,1.65515,1.65515,1.655,1.65505,27900000.0
2009-12-04 01:36:00,1.6551,1.6553,1.6549,1.6553,29500000.0
2009-12-04 01:37:00,1.65535,1.65545,1.65525,1.6554,12900000.0
2009-12-04 01:38:00,1.6554,1.6555,1.6554,1.6555,6000000.0
2009-12-04 01:39:00,1.6555,1.65565,1.6555,1.65565,34200000.0
2009-12-04 01:40:00,1.6557,1.65575,1.6555,1.65565,62100000.0
2009-12-04 01:41:00,1.65565,1.65585,1.6556,1.6558,79600000.0
2009-12-04 01:42:00,1.6558,1.6558,1.65565,1.65575,40200000.0
2009-12-04 01:43:00,1.65575,1.65575,1.6554,1.6555,59500000.0
2009-12-04 01:44:00,1.6555,1.6556,1.6555,1.6556,12000000.0
2009-12-04 01:45:00,1.6556,1.6558,1.6556,1.6557,21300000.0
2009-12-04 01:46:00,1.6557,1.656,1.6556,1.65585,49400000.0
2009-12-04 01:47:00,1.65585,1.656,1.65545,1.6555,49900000.0
2009-12-04 01:48:00,1.65555,1.65555,1.65545,1.6555,17900000.0
2009-12-04 01:49:00,1.65545,1.65615,1.65545,1.65605,38000000.0
2009-12-04 01:50:00,1.656,1.6561,1.65595,1.65605,9000000.0
2009-12-04 01:51:00,1.65595,1.65595,1.6559,1.6559,12000000.0
2009-12-04 01:52:00,1.6559,1.656,1.6558,1.6558,19900000.0
2009-12-04 01:53:00,1.6558,1.6558,1.65575,1.65575,4000000.0
2009-12-04 01:54:00,1.65585,1.65585,1.6558,1.65585,3500000.0
2009-12-04 01:55:00,1.65595,1.65595,1.6557,1.6559,27500000.0
2009-12-04 01:56:00,1.6559,1.65595,1.65575,1.65575,27100000.0
2009-12-04 01:57:00,1.65575,1.6558,1.6556,1.65565,23400000.0
2009-12-04 01:58:00,1.6557,1.65575,1.65545,1.65555,37200000.0
2009-12-04 01:59:00,1.65555,1.6556,1.6554,1.6554,29000000.0
2009-12-04 02:00:00,1.65545,1.65555,1.6552,1.6553,32500000.0
2009-12-04 02:01:00,1.6554,1.6555,1.65535,1.65545,38200000.0
2009-12-04 02:02:00,1.65545,1.65545,1.6553,1.65545,24100000.0
2009-12-04 02:03:00,1.6554,1.6556,1.6554,1.6556,21800000.0
2009-12-04 02:04:00,1.65555,1.6557,1.6554,1.65545,39500000.0
2009-12-04 02:05:00,1.6555,1.65555,1.65535,1.65535,19700000.0
2009-12-04 02:06:00,1.6554,1.65545,1.6553,1.65535,64300000.0
2009-12-04 02:07:00,1.6553,1.6554,1.65525,1.6554,23500000.0
2009-12-04 02:08:00,1.65545,1.65545,1.6553,1.65535,23700000.0
2009-12-04 02:09:00,1.65535,1.65555,1.65535,1.65555,18300000.0
2009-12-04 02:10:00,1.6556,1.6557,1.6556,1.6556,8600000.0
2009-12-04 02:11:00,1.65565,1.65565,1.65555,1.6556,16700000.0
2009-12-04 02:12:00,1.65555,1.6556,1.6555,1.6555,35800000.0
2009-12-04 02:13:00,1.6555,1.6556,1.6554,1.6555,46800000.0
2009-12-04 02:14:00,1.65545,1.6556,1.6554,1.6555,36600000.0
2009-12-04 02:15:00,1.65545,1.65565,1.65545,1.65565,37800000.0
2009-12-04 02:16:00,1.6556,1.65565,1.65515,1.65515,62700000.0
2009-12-04 02:17:00,1.6552,1.6553,1.65515,1.6553,51600000.0
2009-12-04 02:18:00,1.65525,1.6553,1.655,1.6551,70800000.0
2009-12-04 02:19:00,1.65515,1.6552,1.655,1.6551,34000000.0
2009-12-04 02:20:00,1.6551,1.6551,1.65445,1.65445,39600000.0
2009-12-04 02:21:00,1.6545,1.6545,1.65405,1.6543,64500000.0
2009-12-04 02:22:00,1.65435,1.65435,1.6542,1.6542,24000000.0
2009-12-04 02:23:00,1.6542,1.65425,1.6541,1.6542,14000000.0
2009-12-04 02:24:00,1.6542,1.65435,1.65415,1.6543,31900000.0
2009-12-04 02:25:00,1.6542,1.65435,1.65385,1.6539,92400000.0
2009-12-04 02:26:00,1.6541,1.6547,1.654,1.6546,70400000.0
2009-12-04 02:27:00,1.6546,1.65475,1.6545,1.65475,25400000.0
2009-12-04 02:28:00,1.65475,1.65475,1.6546,1.65465,75400000.0
2009-12-04 02:29:00,1.6547,1.65475,1.6545,1.65455,38200000.0
2009-12-04 02:30:00,1.65455,1.65465,1.65435,1.6544,64900000.0
2009-12-04 02:31:00,1.65435,1.65445,1.6542,1.6542,52900000.0
2009-12-04 02:32:00,1.6542,1.65445,1.65415,1.65445,43400000.0
2009-12-04 02:33:00,1.65445,1.65445,1.65415,1.65425,30500000.0
2009-12-04 02:34:00,1.6543,1.6545,1.6541,1.65415,46900000.0
2009-12-04 02:35:00,1.65395,1.65395,1.6538,1.6538,33500000.0
2009-12-04 02:36:00,1.6538,1.6538,1.65315,1.65325,61000000.0
2009-12-04 02:37:00,1.6532,1.65355,1.6532,1.65355,37600000.0
2009-12-04 02:38:00,1.65365,1.65365,1.65275,1.65295,102000000.0
2009-12-04 02:39:00,1.65295,1.65305,1.65285,1.65295,58600000.0
2009-12-04 02:40:00,1.653,1.653,1.6529,1.6529,8000000.0
2009-12-04 02:41:00,1.65295,1.6531,1.65295,1.6531,30000000.0
2009-12-04 02:42:00,1.65315,1.6534,1.6531,1.6533,39400000.0
2009-12-04 02:43:00,1.65325,1.65335,1.65325,1.6533,30100000.0
2009-12-04 02:44:00,1.6533,1.65335,1.65325,1.6533,40800000.0
2009-12-04 02:45:00,1.65335,1.6534,1.6532,1.65335,37300000.0
2009-12-04 02:46:00,1.6534,1.6539,1.6534,1.65385,60100000.0
2009-12-04 02:47:00,1.65385,1.65405,1.65375,1.65395,110000000.0
2009-12-04 02:48:00,1.65395,1.65405,1.6538,1.65385,60500000.0
2009-12-04 02:49:00,1.65385,1.654,1.6538,1.65395,36500000.0
2009-12-04 02:50:00,1.6539,1.65405,1.65375,1.65385,33000000.0
2009-12-04 02:51:00,1.65385,1.65395,1.6537,1.6539,53000000.0
2009-12-04 02:52:00,1.6539,1.65395,1.65385,1.65385,47200000.0
2009-12-04 02:53:00,1.65385,1.6539,1.65355,1.65365,69100000.0
2009-12-04 02:54:00,1.65365,1.6539,1.6536,1.6538,100400000.0
2009-12-04 02:55:00,1.65375,1.65405,1.65365,1.65375,76600000.0
2009-12-04 02:56:00,1.6537,1.65385,1.6537,1.65385,27600000.0
2009-12-04 02:57:00,1.6538,1.6539,1.6538,1.6538,56500000.0
2009-12-04 02:58:00,1.65375,1.6538,1.6535,1.6537,46700000.0
2009-12-04 02:59:00,1.6537,1.65405,1.65355,1.65405,62000000.0
2009-12-04 03:00:00,1.65405,1.6544,1.654,1.6542,87800000.0
2009-12-04 03:01:00,1.6542,1.6542,1.654,1.6542,70200000.0
2009-12-04 03:02:00,1.6542,1.65435,1.65415,1.6543,61100000.0
2009-12-04 03:03:00,1.6543,1.65435,1.65405,1.6542,50400000.0
2009-12-04 03:04:00,1.6542,1.6544,1.65415,1.6543,74900000.0
2009-12-04 03:05:00,1.65435,1.65435,1.65375,1.6542,77000000.0
2009-12-04 03:06:00,1.6542,1.65425,1.65385,1.65405,60000000.0
2009-12-04 03:07:00,1.654,1.654,1.65355,1.65365,104800000.0
2009-12-04 03:08:00,1.6537,1.6538,1.65355,1.65375,89600000.0
2009-12-04 03:09:00,1.65375,1.6542,1.65375,1.65415,60400000.0
2009-12-04 03:10:00,1.6542,1.6543,1.65415,1.6543,44200000.0
2009-12-04 03:11:00,1.6543,1.65435,1.654,1.654,60900000.0
2009-12-04 03:12:00,1.654,1.65425,1.65395,1.65425,45300000.0
2009-12-04 03:13:00,1.6543,1.6543,1.654,1.65415,43800000.0
2009-12-04 03:14:00,1.6542,1.6544,1.654,1.65405,45800000.0
2009-12-04 03:15:00,1.65405,1.65435,1.65405,1.6541,46700000.0
2009-12-04 03:16:00,1.6541,1.6542,1.654,1.654,11500000.0
2009-12-04 03:17:00,1.654,1.65425,1.654,1.65425,27200000.0
2009-12-04 03:18:00,1.65425,1.6543,1.65415,1.6542,12500000.0
2009-12-04 03:19:00,1.6541,1.65435,1.654,1.6543,64500000.0
2009-12-04 03:20:00,1.65425,1.6547,1.6541,1.65465,75400000.0
2009-12-04 03:21:00,1.6546,1.65495,1.65455,1.65485,80100000.0
2009-12-04 03:22:00,1.65485,1.655,1.65465,1.65485,51100000.0
2009-12-04 03:23:00,1.6549,1.65505,1.6545,1.6546,56800000.0
2009-12-04 03:24:00,1.6546,1.65475,1.6545,1.65455,25800000.0
2009-12-04 03:25:00,1.65455,1.65455,1.6542,1.6544,75500000.0
2009-12-04 03:26:00,1.65445,1.65475,1.65445,1.65455,55700000.0
2009-12-04 03:27:00,1.65455,1.6546,1.6544,1.6544,51900000.0
2009-12-04 03:28:00,1.6544,1.6547,1.65435,1.65445,62400000.0
2009-12-04 03:29:00,1.6545,1.65475,1.6544,1.6547,26700000.0
2009-12-04 03:30:00,1.65475,1.65485,1.6547,1.6548,25500000.0
2009-12-04 03:31:00,1.65475,1.6548,1.65455,1.65455,35100000.0
2009-12-04 03:32:00,1.65465,1.6548,1.6546,1.65465,24000000.0
2009-12-04 03:33:00,1.6546,1.6548,1.6546,1.65465,20800000.0
2009-12-04 03:34:00,1.6547,1.65475,1.65465,1.65475,13800000.0
2009-12-04 03:35:00,1.6547,1.65485,1.65465,1.6548,122800000.0
2009-12-04 03:36:00,1.65485,1.6552,1.6548,1.6552,77200000.0
2009-12-04 03:37:00,1.6552,1.6552,1.65435,1.6545,101500000.0
2009-12-04 03:38:00,1.65455,1.65455,1.65445,1.6545,18300000.0
2009-12-04 03:39:00,1.6545,1.6547,1.6544,1.65465,111000000.0
2009-12-04 03:40:00,1.65465,1.65465,1.6546,1.65465,48200000.0
2009-12-04 03:41:00,1.65465,1.6547,1.6546,1.6547,26900000.0
2009-12-04 03:42:00,1.6547,1.6548,1.65465,1.6548,34700000.0
2009-12-04 03:43:00,1.6548,1.6551,1.6546,1.6551,52500000.0
2009-12-04 03:44:00,1.65505,1.65515,1.655,1.65505,53900000.0
2009-12-04 03:45:00,1.6551,1.65515,1.65485,1.65485,54100000.0
2009-12-04 03:46:00,1.6549,1.6549,1.6548,1.6549,22400000.0
2009-12-04 03:47:00,1.6548,1.65485,1.65465,1.65465,59500000.0
2009-12-04 03:48:00,1.65465,1.6547,1.65465,1.65465,19300000.0
2009-12-04 03:49:00,1.65465,1.6547,1.6546,1.6546,13000000.0
2009-12-04 03:50:00,1.65455,1.65475,1.65455,1.6547,39300000.0
2009-12-04 03:51:00,1.6547,1.6547,1.65435,1.6545,69600000.0
2009-12-04 03:52:00,1.65455,1.6548,1.6545,1.65465,87700000.0
2009-12-04 03:53:00,1.6546,1.6547,1.65455,1.65455,64100000.0
2009-12-04 03:54:00,1.65455,1.65465,1.6545,1.65455,54700000.0
2009-12-04 03:55:00,1.65455,1.6547,1.65455,1.65465,33500000.0
2009-12-04 03:56:00,1.65465,1.65475,1.6546,1.65475,39500000.0
2009-12-04 03:57:00,1.65475,1.65485,1.65465,1.65465,47300000.0
2009-12-04 03:58:00,1.6547,1.6552,1.6547,1.65505,65400000.0
2009-12-04 03:59:00,1.65505,1.6551,1.6549,1.65505,27600000.0
2009-12-04 04:00:00,1.65505,1.65505,1.65495,1.655,15200000.0
2009-12-04 04:01:00,1.655,1.65515,1.6547,1.6547,95900000.0
2009-12-04 04:02:00,1.6547,1.65475,1.6546,1.65475,33300000.0
2009-12-04 04:03:00,1.65475,1.65475,1.6539,1.654,50300000.0
2009-12-04 04:04:00,1.65395,1.654,1.6539,1.65395,33400000.0
2009-12-04 04:05:00,1.6539,1.654,1.6539,1.6539,15300000.0
2009-12-04 04:06:00,1.65385,1.65425,1.65385,1.6541,62000000.0
2009-12-04 04:07:00,1.6541,1.65415,1.65395,1.654,43200000.0
2009-12-04 04:08:00,1.654,1.6541,1.6539,1.6541,31000000.0
2009-12-04 04:09:00,1.65405,1.6541,1.65395,1.654,66700000.0
2009-12-04 04:10:00,1.6541,1.6541,1.65395,1.654,29300000.0
2009-12-04 04:11:00,1.65395,1.6541,1.65395,1.6541,24900000.0
2009-12-04 04:12:00,1.65415,1.6542,1.65405,1.6542,17400000.0
2009-12-04 04:13:00,1.6542,1.6542,1.65405,1.6541,50100000.0
2009-12-04 04:14:00,1.65415,1.65415,1.6539,1.654,32700000.0
2009-12-04 04:15:00,1.654,1.654,1.6539,1.654,11000000.0
2009-12-04 04:16:00,1.65395,1.6541,1.65385,1.6541,58100000.0
2009-12-04 04:17:00,1.654,1.65405,1.6539,1.65395,37000000.0
2009-12-04 04:18:00,1.65395,1.654,1.6538,1.65395,20400000.0
2009-12-04 04:19:00,1.654,1.6542,1.654,1.6542,15000000.0
2009-12-04 04:20:00,1.65425,1.6543,1.6542,1.6543,19000000.0
2009-12-04 04:21:00,1.65435,1.65445,1.6542,1.6542,26300000.0
2009-12-04 04:22:00,1.65425,1.6543,1.6542,1.6543,11000000.0
2009-12-04 04:23:00,1.6542,1.6543,1.6542,1.6543,24500000.0
2009-12-04 04:24:00,1.6543,1.65435,1.6541,1.6541,36700000.0
2009-12-04 04:25:00,1.65415,1.65425,1.6541,1.65415,14500000.0
2009-12-04 04:26:00,1.65415,1.6544,1.65415,1.6543,42300000.0
2009-12-04 04:27:00,1.65425,1.65445,1.6542,1.65435,46600000.0
2009-12-04 04:28:00,1.6543,1.65445,1.65425,1.65435,14000000.0
2009-12-04 04:29:00,1.6543,1.6543,1.654,1.654,61500000.0
2009-12-04 04:30:00,1.65405,1.65405,1.6539,1.65395,22700000.0
2009-12-04 04:31:00,1.65405,1.65405,1.65395,1.65395,16700000.0
2009-12-04 04:32:00,1.65395,1.65425,1.65395,1.65425,14700000.0
2009-12-04 04:33:00,1.65425,1.6543,1.65405,1.65425,17500000.0
2009-12-04 04:34:00,1.6542,1.6542,1.65415,1.65415,6000000.0
2009-12-04 04:35:00,1.6542,1.65425,1.6541,1.6542,30600000.0
2009-12-04 04:36:00,1.65425,1.6543,1.65405,1.65425,45600000.0
2009-12-04 04:37:00,1.65425,1.65425,1.654,1.6541,44800000.0
2009-12-04 04:38:00,1.65405,1.6541,1.654,1.65405,9300000.0
2009-12-04 04:39:00,1.6541,1.65415,1.654,1.6541,16400000.0
2009-12-04 04:40:00,1.6541,1.6541,1.65405,1.6541,11000000.0
2009-12-04 04:41:00,1.65405,1.65415,1.65395,1.65415,8000000.0
2009-12-04 04:42:00,1.6541,1.6541,1.6539,1.65405,17900000.0
2009-12-04 04:43:00,1.654,1.654,1.654,1.654,1400000.0
2009-12-04 04:44:00,1.654,1.65405,1.6539,1.654,23000000.0
2009-12-04 04:45:00,1.65395,1.6541,1.65395,1.654,12800000.0
2009-12-04 04:46:00,1.65395,1.65405,1.65385,1.65405,23000000.0
2009-12-04 04:47:00,1.65405,1.65405,1.6539,1.65395,29000000.0
2009-12-04 04:48:00,1.65405,1.65405,1.65395,1.65405,18600000.0
2009-12-04 04:49:00,1.65405,1.6541,1.65395,1.65405,19000000.0
2009-12-04 04:50:00,1.654,1.65415,1.6539,1.65405,17600000.0
2009-12-04 04:51:00,1.65415,1.65415,1.654,1.654,26000000.0
2009-12-04 04:52:00,1.65405,1.6545,1.654,1.6544,24300000.0
2009-12-04 04:53:00,1.65435,1.6546,1.65435,1.6545,38900000.0
2009-12-04 04:54:00,1.6545,1.6546,1.65445,1.6545,36300000.0
2009-12-04 04:55:00,1.6545,1.65465,1.65445,1.6546,67800000.0
2009-12-04 04:56:00,1.65465,1.65465,1.65445,1.65455,70500000.0
2009-12-04 04:57:00,1.6545,1.65455,1.6544,1.65445,36300000.0
2009-12-04 04:58:00,1.65445,1.6545,1.65445,1.6545,24000000.0
2009-12-04 04:59:00,1.6545,1.6545,1.6545,1.6545,1400000.0
2009-12-04 05:00:00,1.65455,1.65455,1.6545,1.6545,14100000.0
2009-12-04 05:01:00,1.65445,1.65455,1.65445,1.65455,25700000.0
2009-12-04 05:02:00,1.65455,1.6546,1.65455,1.65455,11300000.0
2009-12-04 05:03:00,1.6546,1.6546,1.6545,1.65455,44600000.0
2009-12-04 05:04:00,1.65455,1.6546,1.65455,1.65455,11800000.0
2009-12-04 05:05:00,1.65455,1.65455,1.6545,1.6545,4400000.0
2009-12-04 05:06:00,1.6545,1.6545,1.6544,1.6544,26500000.0
2009-12-04 05:07:00,1.65445,1.65455,1.65445,1.65455,11000000.0
2009-12-04 05:08:00,1.65455,1.65455,1.6545,1.6545,13000000.0
2009-12-04 05:09:00,1.65455,1.6547,1.65455,1.6546,39600000.0
2009-12-04 05:10:00,1.65465,1.65485,1.6546,1.65475,37000000.0
2009-12-04 05:11:00,1.6547,1.65505,1.6546,1.65495,41700000.0
2009-12-04 05:12:00,1.65495,1.65495,1.65485,1.65495,32200000.0
2009-12-04 05:13:00,1.6549,1.655,1.65485,1.6549,39000000.0
2009-12-04 05:14:00,1.6549,1.6549,1.65465,1.65465,65900000.0
2009-12-04 05:15:00,1.65465,1.65465,1.6546,1.6546,38900000.0
2009-12-04 05:16:00,1.6546,1.6546,1.6544,1.65445,47300000.0
2009-12-04 05:17:00,1.65455,1.6547,1.6545,1.6546,39100000.0
2009-12-04 05:18:00,1.65465,1.6547,1.65435,1.65445,32700000.0
2009-12-04 05:19:00,1.6544,1.6546,1.6544,1.6545,59900000.0
2009-12-04 05:20:00,1.65455,1.65455,1.6544,1.6545,33200000.0
2009-12-04 05:21:00,1.6545,1.6547,1.6544,1.6545,41500000.0
2009-12-04 05:22:00,1.6545,1.65465,1.6545,1.6546,15500000.0
2009-12-04 05:23:00,1.65455,1.6546,1.65445,1.6545,22100000.0
2009-12-04 05:24:00,1.6545,1.65465,1.6545,1.6545,18500000.0
2009-12-04 05:25:00,1.65445,1.6547,1.65445,1.6546,36000000.0
2009-12-04 05:26:00,1.65455,1.6546,1.65455,1.65455,4000000.0
2009-12-04 05:27:00,1.6546,1.6546,1.6545,1.6545,14200000.0
2009-12-04 05:28:00,1.6545,1.65465,1.6545,1.65455,45300000.0
2009-12-04 05:29:00,1.65455,1.6546,1.6545,1.65455,18400000.0
2009-12-04 05:30:00,1.65455,1.65455,1.6545,1.6545,31400000.0
2009-12-04 05:31:00,1.65445,1.6546,1.65445,1.6546,8100000.0
2009-12-04 05:32:00,1.6546,1.6546,1.65455,1.65455,17100000.0
2009-12-04 05:33:00,1.65455,1.65455,1.65455,1.65455,1000000.0
2009-12-04 05:34:00,1.65455,1.65455,1.6543,1.65435,32700000.0
2009-12-04 05:35:00,1.6543,1.6545,1.65415,1.65425,59700000.0
2009-12-04 05:36:00,1.65425,1.65445,1.6542,1.6543,46300000.0
2009-12-04 05:37:00,1.65425,1.65435,1.65425,1.6543,42100000.0
2009-12-04 05:38:00,1.6544,1.65445,1.65435,1.65435,16300000.0
2009-12-04 05:39:00,1.65435,1.65445,1.65435,1.65435,42200000.0
2009-12-04 05:40:00,1.6544,1.65445,1.6544,1.65445,36600000.0
2009-12-04 05:41:00,1.6544,1.6545,1.6544,1.65445,8300000.0
2009-12-04 05:42:00,1.65445,1.6545,1.6544,1.6545,5500000.0
2009-12-04 05:43:00,1.65445,1.65445,1.65435,1.6544,10000000.0
2009-12-04 05:44:00,1.65435,1.65465,1.65435,1.65455,17600000.0
2009-12-04 05:45:00,1.6545,1.6546,1.65445,1.6546,29000000.0
2009-12-04 05:46:00,1.65465,1.65465,1.6544,1.65445,33200000.0
2009-12-04 05:47:00,1.65445,1.65455,1.6544,1.65445,20100000.0
2009-12-04 05:48:00,1.6544,1.6545,1.6544,1.65445,7000000.0
2009-12-04 05:49:00,1.65435,1.65435,1.6543,1.65435,10000000.0
2009-12-04 05:50:00,1.65435,1.65445,1.6543,1.6544,39600000.0
2009-12-04 05:51:00,1.6544,1.65445,1.6543,1.65435,31700000.0
2009-12-04 05:52:00,1.65435,1.65445,1.65435,1.65445,31000000.0
2009-12-04 05:53:00,1.6544,1.6545,1.6544,1.6545,2400000.0
2009-12-04 05:54:00,1.65445,1.65455,1.6544,1.6544,19000000.0
2009-12-04 05:55:00,1.65445,1.65445,1.6544,1.65445,4500000.0
2009-12-04 05:56:00,1.65435,1.65445,1.65435,1.6544,11100000.0
2009-12-04 05:57:00,1.65435,1.65435,1.65385,1.65395,31600000.0
2009-12-04 05:58:00,1.65395,1.65425,1.65395,1.65415,52600000.0
2009-12-04 05:59:00,1.6542,1.65445,1.6541,1.6544,60500000.0
2009-12-04 06:00:00,1.6544,1.65445,1.65435,1.65445,37800000.0
2009-12-04 06:01:00,1.65445,1.65445,1.6542,1.65425,17000000.0
2009-12-04 06:02:00,1.65415,1.65425,1.65415,1.65425,7200000.0
2009-12-04 06:03:00,1.6542,1.6542,1.6542,1.6542,1500000.0
2009-12-04 06:04:00,1.65425,1.65425,1.65425,1.65425,5900000.0
2009-12-04 06:05:00,1.65425,1.65425,1.65425,1.65425,6800000.0
2009-12-04 06:06:00,1.65425,1.65425,1.65425,1.65425,11500000.0
2009-12-04 06:07:00,1.6542,1.6542,1.6541,1.6541,16300000.0
2009-12-04 06:08:00,1.6541,1.6544,1.6541,1.6542,40400000.0
2009-12-04 06:09:00,1.6542,1.6543,1.65415,1.65425,25300000.0
2009-12-04 06:10:00,1.6542,1.65425,1.6542,1.6542,9500000.0
2009-12-04 06:11:00,1.6543,1.6543,1.65385,1.6539,77600000.0
2009-12-04 06:12:00,1.65385,1.6539,1.6536,1.6537,34800000.0
2009-12-04 06:13:00,1.6537,1.65405,1.6537,1.654,38200000.0
2009-12-04 06:14:00,1.654,1.65405,1.65395,1.65395,10600000.0
2009-12-04 06:15:00,1.654,1.6546,1.65395,1.6545,60200000.0
2009-12-04 06:16:00,1.6545,1.6545,1.65445,1.65445,14400000.0
2009-12-04 06:17:00,1.65445,1.65445,1.6543,1.65435,36000000.0
2009-12-04 06:18:00,1.65435,1.65435,1.6543,1.6543,5000000.0
2009-12-04 06:19:00,1.65435,1.65445,1.65435,1.65435,19200000.0
2009-12-04 06:20:00,1.6544,1.6544,1.6542,1.65435,42800000.0
2009-12-04 06:21:00,1.65445,1.65445,1.6543,1.6544,48200000.0
2009-12-04 06:22:00,1.65435,1.65435,1.65415,1.65425,39800000.0
2009-12-04 06:23:00,1.6543,1.6543,1.6542,1.65425,49300000.0
2009-12-04 06:24:00,1.6542,1.6542,1.6541,1.65415,13500000.0
2009-12-04 06:25:00,1.6542,1.6545,1.65415,1.65445,22000000.0
2009-12-04 06:26:00,1.6545,1.6545,1.6543,1.6544,34000000.0
2009-12-04 06:27:00,1.6544,1.6544,1.65435,1.6544,13000000.0
2009-12-04 06:28:00,1.6544,1.6544,1.65435,1.65435,4700000.0
2009-12-04 06:29:00,1.6543,1.65435,1.6543,1.6543,4600000.0
2009-12-04 06:30:00,1.6543,1.65485,1.6543,1.65475,81200000.0
2009-12-04 06:31:00,1.65475,1.6548,1.65475,1.65475,21000000.0
2009-12-04 06:32:00,1.65475,1.65475,1.65465,1.65465,20900000.0
2009-12-04 06:33:00,1.6547,1.65475,1.65465,1.65475,8100000.0
2009-12-04 06:34:00,1.6548,1.6549,1.6547,1.65475,37600000.0
2009-12-04 06:35:00,1.6548,1.65495,1.6547,1.65495,56300000.0
2009-12-04 06:36:00,1.6549,1.6549,1.65485,1.65485,22300000.0
2009-12-04 06:37:00,1.6549,1.65495,1.6549,1.6549,24800000.0
2009-12-04 06:38:00,1.6549,1.65495,1.6549,1.6549,31900000.0
2009-12-04 06:39:00,1.6549,1.65495,1.6547,1.6548,63300000.0
2009-12-04 06:40:00,1.65485,1.65505,1.65485,1.65495,47500000.0
2009-12-04 06:41:00,1.65495,1.65495,1.6548,1.65485,17600000.0
2009-12-04 06:42:00,1.65485,1.65485,1.65485,1.65485,8800000.0
2009-12-04 06:43:00,1.65485,1.6549,1.6548,1.6549,21700000.0
2009-12-04 06:44:00,1.6549,1.6549,1.6548,1.6548,79300000.0
2009-12-04 06:45:00,1.6548,1.65495,1.6548,1.6549,54300000.0
2009-12-04 06:46:00,1.6549,1.65495,1.6548,1.6548,59300000.0
2009-12-04 06:47:00,1.6549,1.65495,1.6548,1.6549,40500000.0
2009-12-04 06:48:00,1.6549,1.65495,1.6547,1.65475,31200000.0
2009-12-04 06:49:00,1.6548,1.6548,1.65465,1.6547,18500000.0
2009-12-04 06:50:00,1.65465,1.6547,1.65465,1.6547,11600000.0
2009-12-04 06:51:00,1.65465,1.65485,1.65465,1.6548,36400000.0
2009-12-04 06:52:00,1.6548,1.655,1.65475,1.65475,49500000.0
2009-12-04 06:53:00,1.65475,1.65475,1.65475,1.65475,2000000.0
2009-12-04 06:54:00,1.65475,1.6548,1.65475,1.6548,5300000.0
2009-12-04 06:55:00,1.65475,1.6548,1.65475,1.65475,12400000.0
2009-12-04 06:56:00,1.6549,1.6549,1.6548,1.65485,6400000.0
2009-12-04 06:57:00,1.6549,1.6549,1.6547,1.6547,34400000.0
2009-12-04 06:58:00,1.6547,1.65475,1.65465,1.6547,24700000.0
2009-12-04 06:59:00,1.65475,1.65475,1.65465,1.65465,25500000.0
2009-12-04 07:00:00,1.65465,1.6549,1.65465,1.65475,50300000.0
2009-12-04 07:01:00,1.6547,1.65475,1.65465,1.6547,8500000.0
2009-12-04 07:02:00,1.65465,1.65475,1.6546,1.6547,27900000.0
2009-12-04 07:03:00,1.65465,1.65475,1.65465,1.65465,40200000.0
2009-12-04 07:04:00,1.65465,1.65475,1.6546,1.6547,48200000.0
2009-12-04 07:05:00,1.65475,1.65475,1.65455,1.65455,54700000.0
2009-12-04 07:06:00,1.65455,1.65455,1.6544,1.6545,32000000.0
2009-12-04 07:07:00,1.6545,1.6545,1.65435,1.65435,17200000.0
2009-12-04 07:08:00,1.65435,1.65445,1.6542,1.6542,21100000.0
2009-12-04 07:09:00,1.65415,1.6542,1.65415,1.6542,17900000.0
2009-12-04 07:10:00,1.65415,1.65415,1.65415,1.65415,1800000.0
2009-12-04 07:11:00,1.65415,1.6542,1.65415,1.65415,9000000.0
2009-12-04 07:12:00,1.65425,1.6544,1.6542,1.65435,30300000.0
2009-12-04 07:13:00,1.6544,1.6544,1.65435,1.6544,10000000.0
2009-12-04 07:14:00,1.6543,1.6544,1.6543,1.6544,7700000.0
2009-12-04 07:15:00,1.6544,1.65445,1.65415,1.65415,211300000.0
2009-12-04 07:16:00,1.65415,1.6542,1.6541,1.6541,17900000.0
2009-12-04 07:17:00,1.6541,1.65435,1.65405,1.6543,32000000.0
2009-12-04 07:18:00,1.65445,1.65445,1.65405,1.65415,66800000.0
2009-12-04 07:19:00,1.65415,1.65425,1.65405,1.65425,43100000.0
2009-12-04 07:20:00,1.65425,1.65425,1.65415,1.6542,33400000.0
2009-12-04 07:21:00,1.6542,1.65425,1.654,1.65415,54900000.0
2009-12-04 07:22:00,1.65415,1.6543,1.65405,1.6542,54800000.0
2009-12-04 07:23:00,1.65445,1.6545,1.65415,1.6545,60400000.0
2009-12-04 07:24:00,1.6545,1.6545,1.6542,1.65425,37500000.0
2009-12-04 07:25:00,1.65425,1.65445,1.6542,1.6544,17700000.0
2009-12-04 07:26:00,1.6544,1.6546,1.65435,1.65445,31900000.0
2009-12-04 07:27:00,1.65435,1.65435,1.6543,1.6543,6800000.0
2009-12-04 07:28:00,1.65425,1.65425,1.65425,1.65425,1400000.0
2009-12-04 07:29:00,1.65425,1.65435,1.65425,1.65435,8800000.0
2009-12-04 07:30:00,1.65435,1.6544,1.654,1.6541,34200000.0
2009-12-04 07:31:00,1.6541,1.65415,1.6541,1.6541,15400000.0
2009-12-04 07:32:00,1.65415,1.65425,1.6541,1.6541,35800000.0
2009-12-04 07:33:00,1.6541,1.6541,1.65395,1.65395,21200000.0
2009-12-04 07:34:00,1.65385,1.65415,1.65385,1.65395,110200000.0
2009-12-04 07:35:00,1.65395,1.65425,1.65385,1.65415,95300000.0
2009-12-04 07:36:00,1.6541,1.65415,1.654,1.65405,47800000.0
2009-12-04 07:37:00,1.65405,1.6542,1.65395,1.654,57400000.0
2009-12-04 07:38:00,1.65405,1.6541,1.654,1.654,23000000.0
2009-12-04 07:39:00,1.654,1.6541,1.65385,1.6539,42200000.0
2009-12-04 07:40:00,1.654,1.65405,1.654,1.65405,12700000.0
2009-12-04 07:41:00,1.6541,1.65415,1.6541,1.65415,3500000.0
2009-12-04 07:42:00,1.65415,1.6542,1.6541,1.65415,7500000.0
2009-12-04 07:43:00,1.6542,1.6542,1.65415,1.6542,11200000.0
2009-12-04 07:44:00,1.65415,1.65425,1.65405,1.6542,23100000.0
2009-12-04 07:45:00,1.6542,1.6542,1.6538,1.654,42900000.0
2009-12-04 07:46:00,1.6541,1.65415,1.6538,1.65395,64500000.0
2009-12-04 07:47:00,1.6539,1.65395,1.6538,1.65395,8000000.0
2009-12-04 07:48:00,1.654,1.65415,1.65395,1.65415,8000000.0
2009-12-04 07:49:00,1.654,1.6542,1.65385,1.65385,40100000.0
2009-12-04 07:50:00,1.65385,1.654,1.65375,1.65375,32300000.0
2009-12-04 07:51:00,1.6538,1.6539,1.65375,1.6539,19400000.0
2009-12-04 07:52:00,1.65385,1.65405,1.65385,1.65405,19600000.0
2009-12-04 07:53:00,1.654,1.65425,1.65385,1.654,27600000.0
2009-12-04 07:54:00,1.65405,1.65405,1.654,1.654,5300000.0
2009-12-04 07:55:00,1.65405,1.6543,1.654,1.65415,40700000.0
2009-12-04 07:56:00,1.65415,1.65455,1.65415,1.65435,25700000.0
2009-12-04 07:57:00,1.6543,1.65445,1.65405,1.6542,68700000.0
2009-12-04 07:58:00,1.6542,1.6543,1.6541,1.6543,56900000.0
2009-12-04 07:59:00,1.65425,1.6547,1.65425,1.6546,62200000.0
2009-12-04 08:00:00,1.6546,1.6546,1.6544,1.6545,38000000.0
2009-12-04 08:01:00,1.6545,1.65455,1.65435,1.65445,47800000.0
2009-12-04 08:02:00,1.6544,1.65465,1.6544,1.65465,36300000.0
2009-12-04 08:03:00,1.65465,1.6548,1.6546,1.6547,48900000.0
2009-12-04 08:04:00,1.6548,1.6549,1.65475,1.65475,41200000.0
2009-12-04 08:05:00,1.65465,1.65475,1.6546,1.6547,48600000.0
2009-12-04 08:06:00,1.6548,1.65485,1.65465,1.6548,41200000.0
2009-12-04 08:07:00,1.65475,1.65485,1.6547,1.6547,45200000.0
2009-12-04 08:08:00,1.6548,1.6549,1.65465,1.65475,50800000.0
2009-12-04 08:09:00,1.65475,1.65475,1.6546,1.65465,42300000.0
2009-12-04 08:10:00,1.65465,1.6547,1.6545,1.65465,50500000.0
2009-12-04 08:11:00,1.6547,1.6547,1.65455,1.6546,50600000.0
2009-12-04 08:12:00,1.6546,1.6546,1.6543,1.6545,45100000.0
2009-12-04 08:13:00,1.6545,1.6545,1.6542,1.6543,99400000.0
2009-12-04 08:14:00,1.6543,1.65455,1.6543,1.65445,51600000.0
2009-12-04 08:15:00,1.6544,1.65445,1.6543,1.65445,43900000.0
2009-12-04 08:16:00,1.6545,1.65455,1.65435,1.6545,34700000.0
2009-12-04 08:17:00,1.6545,1.65475,1.6544,1.6546,58400000.0
2009-12-04 08:18:00,1.65455,1.6546,1.65445,1.6545,44100000.0
2009-12-04 08:19:00,1.6545,1.6546,1.6545,1.6546,24600000.0
2009-12-04 08:20:00,1.65465,1.6547,1.6546,1.6546,17400000.0
2009-12-04 08:21:00,1.65465,1.6547,1.6546,1.6546,11000000.0
2009-12-04 08:22:00,1.65455,1.6546,1.65445,1.65455,20700000.0
2009-12-04 08:23:00,1.6546,1.65495,1.6546,1.65475,53300000.0
2009-12-04 08:24:00,1.65475,1.6548,1.6547,1.65475,26900000.0
2009-12-04 08:25:00,1.6547,1.6548,1.65455,1.65455,38600000.0
2009-12-04 08:26:00,1.6546,1.65485,1.6546,1.65485,34700000.0
2009-12-04 08:27:00,1.65485,1.65495,1.6548,1.6549,39200000.0
2009-12-04 08:28:00,1.6549,1.655,1.6549,1.6549,38800000.0
2009-12-04 08:29:00,1.6549,1.655,1.65445,1.65455,69800000.0
2009-12-04 08:30:00,1.6545,1.6547,1.65445,1.6545,50300000.0
2009-12-04 08:31:00,1.6545,1.6548,1.65445,1.65475,67200000.0
2009-12-04 08:32:00,1.6548,1.6548,1.6546,1.65475,32200000.0
2009-12-04 08:33:00,1.6548,1.65485,1.6546,1.65475,70900000.0
2009-12-04 08:34:00,1.6549,1.6549,1.65465,1.65465,25800000.0
2009-12-04 08:35:00,1.6547,1.6547,1.65435,1.6545,33300000.0
2009-12-04 08:36:00,1.65455,1.6546,1.6545,1.6546,17600000.0
2009-12-04 08:37:00,1.6546,1.6546,1.65445,1.65445,44100000.0
2009-12-04 08:38:00,1.6544,1.65515,1.6543,1.6548,114000000.0
2009-12-04 08:39:00,1.65485,1.65495,1.65455,1.6547,68900000.0
2009-12-04 08:40:00,1.6547,1.65525,1.6547,1.65505,67700000.0
2009-12-04 08:41:00,1.65505,1.65525,1.655,1.6551,61300000.0
2009-12-04 08:42:00,1.65515,1.6552,1.65505,1.65515,54100000.0
2009-12-04 08:43:00,1.65515,1.6554,1.6551,1.65525,77800000.0
2009-12-04 08:44:00,1.6552,1.65535,1.6551,1.65515,73300000.0
2009-12-04 08:45:00,1.65515,1.65535,1.6551,1.65535,40300000.0
2009-12-04 08:46:00,1.65535,1.65565,1.6553,1.6556,40100000.0
2009-12-04 08:47:00,1.6556,1.6558,1.6555,1.6555,44200000.0
2009-12-04 08:48:00,1.6556,1.65575,1.65545,1.65545,52500000.0
2009-12-04 08:49:00,1.6554,1.65565,1.6554,1.65545,28300000.0
2009-12-04 08:50:00,1.6554,1.6555,1.65515,1.6554,38700000.0
2009-12-04 08:51:00,1.65545,1.6557,1.65545,1.6556,25900000.0
2009-12-04 08:52:00,1.6556,1.6557,1.6556,1.6556,40700000.0
2009-12-04 08:53:00,1.65555,1.6557,1.65545,1.6555,45900000.0
2009-12-04 08:54:00,1.6556,1.6558,1.65545,1.6558,65500000.0
2009-12-04 08:55:00,1.6558,1.65595,1.6557,1.65585,70700000.0
2009-12-04 08:56:00,1.65585,1.656,1.65545,1.6558,90900000.0
2009-12-04 08:57:00,1.6558,1.65595,1.6554,1.65555,62000000.0
2009-12-04 08:58:00,1.65555,1.65575,1.6554,1.6557,120900000.0
2009-12-04 08:59:00,1.65575,1.6559,1.65565,1.6559,39100000.0
2009-12-04 09:00:00,1.65585,1.6562,1.65565,1.6562,99400000.0
2009-12-04 09:01:00,1.65625,1.65755,1.65625,1.65735,140000000.0
2009-12-04 09:02:00,1.6573,1.6575,1.65725,1.65735,139100000.0
2009-12-04 09:03:00,1.6572,1.65775,1.65705,1.6577,157600000.0
2009-12-04 09:04:00,1.6577,1.65785,1.6574,1.65755,122700000.0
2009-12-04 09:05:00,1.65755,1.6576,1.6574,1.65755,50800000.0
2009-12-04 09:06:00,1.6576,1.65765,1.65745,1.65745,55600000.0
2009-12-04 09:07:00,1.6574,1.65755,1.65735,1.6575,73200000.0
2009-12-04 09:08:00,1.6575,1.6576,1.65735,1.6576,70300000.0
2009-12-04 09:09:00,1.6576,1.65765,1.65735,1.6574,124000000.0
2009-12-04 09:10:00,1.65745,1.6579,1.65745,1.65765,137900000.0
2009-12-04 09:11:00,1.6576,1.65825,1.65735,1.65825,105700000.0
2009-12-04 09:12:00,1.6582,1.6584,1.6581,1.6583,83900000.0
2009-12-04 09:13:00,1.6583,1.65835,1.6578,1.6578,76200000.0
2009-12-04 09:14:00,1.6578,1.65785,1.65765,1.6578,35800000.0
2009-12-04 09:15:00,1.6578,1.6578,1.6576,1.6578,47000000.0
2009-12-04 09:16:00,1.6578,1.65785,1.65755,1.6578,75000000.0
2009-12-04 09:17:00,1.6578,1.6579,1.65765,1.6578,50400000.0
2009-12-04 09:18:00,1.65775,1.65775,1.6576,1.6577,34000000.0
2009-12-04 09:19:00,1.6577,1.6578,1.65765,1.6578,21500000.0
2009-12-04 09:20:00,1.65775,1.6578,1.6574,1.6575,65000000.0
2009-12-04 09:21:00,1.6575,1.65755,1.65745,1.65745,12000000.0
2009-12-04 09:22:00,1.6574,1.6576,1.65715,1.65755,90700000.0
2009-12-04 09:23:00,1.6575,1.6576,1.6574,1.65745,43700000.0
2009-12-04 09:24:00,1.65745,1.6575,1.6574,1.6575,21000000.0
2009-12-04 09:25:00,1.65745,1.6576,1.6572,1.65755,99500000.0
2009-12-04 09:26:00,1.65755,1.65795,1.6575,1.6579,96000000.0
2009-12-04 09:27:00,1.6579,1.6579,1.65745,1.65785,81600000.0
2009-12-04 09:28:00,1.65785,1.65805,1.65765,1.658,158700000.0
2009-12-04 09:29:00,1.658,1.65805,1.65765,1.65785,221700000.0
2009-12-04 09:30:00,1.65785,1.658,1.6575,1.65765,141200000.0
2009-12-04 09:31:00,1.6577,1.6577,1.65755,1.6576,57500000.0
2009-12-04 09:32:00,1.6576,1.65865,1.65745,1.6586,176600000.0
2009-12-04 09:33:00,1.6586,1.65915,1.65855,1.65875,206300000.0
2009-12-04 09:34:00,1.65885,1.6591,1.6586,1.65885,181400000.0
2009-12-04 09:35:00,1.6588,1.659,1.6587,1.659,162300000.0
2009-12-04 09:36:00,1.6589,1.6591,1.65885,1.659,140900000.0
2009-12-04 09:37:00,1.659,1.659,1.65855,1.65855,296200000.0
2009-12-04 09:38:00,1.65855,1.6588,1.65845,1.65865,407500000.0
2009-12-04 09:39:00,1.65875,1.6588,1.6583,1.6584,221300000.0
2009-12-04 09:40:00,1.6584,1.65855,1.65825,1.6585,259800000.0
2009-12-04 09:41:00,1.65845,1.65855,1.6582,1.6582,124900000.0
2009-12-04 09:42:00,1.65815,1.6585,1.658,1.6584,256100000.0
2009-12-04 09:43:00,1.6584,1.65845,1.6578,1.6579,131300000.0
2009-12-04 09:44:00,1.65795,1.65905,1.65785,1.659,200800000.0
2009-12-04 09:45:00,1.6591,1.6599,1.6589,1.65935,362400000.0
2009-12-04 09:46:00,1.65935,1.6599,1.65935,1.6598,405400000.0
2009-12-04 09:47:00,1.6598,1.66005,1.6598,1.66,69600000.0
2009-12-04 09:48:00,1.66005,1.66005,1.6596,1.65975,244000000.0
2009-12-04 09:49:00,1.65975,1.65975,1.65955,1.6597,114400000.0
2009-12-04 09:50:00,1.65965,1.6601,1.6596,1.6601,248600000.0
2009-12-04 09:51:00,1.6601,1.66015,1.6599,1.66005,141500000.0
2009-12-04 09:52:00,1.66005,1.6603,1.6599,1.6599,245700000.0
2009-12-04 09:53:00,1.65985,1.66005,1.65975,1.6598,261500000.0
2009-12-04 09:54:00,1.65975,1.6598,1.65935,1.6598,372300000.0
2009-12-04 09:55:00,1.65975,1.6598,1.6595,1.65965,103100000.0
2009-12-04 09:56:00,1.65965,1.6598,1.6595,1.6595,138600000.0
2009-12-04 09:57:00,1.6595,1.6595,1.6591,1.65915,164500000.0
2009-12-04 09:58:00,1.65915,1.6592,1.659,1.6591,132100000.0
2009-12-04 09:59:00,1.6591,1.6593,1.65865,1.65865,194200000.0
2009-12-04 10:00:00,1.6586,1.65905,1.6586,1.659,295300000.0
2009-12-04 10:01:00,1.659,1.6594,1.65885,1.6592,229000000.0
2009-12-04 10:02:00,1.65915,1.6594,1.659,1.6594,285000000.0
2009-12-04 10:03:00,1.65935,1.65945,1.659,1.659,183000000.0
2009-12-04 10:04:00,1.659,1.65915,1.6588,1.65885,207100000.0
2009-12-04 10:05:00,1.65885,1.65905,1.65885,1.659,111400000.0
2009-12-04 10:06:00,1.65905,1.65905,1.65865,1.65865,122400000.0
2009-12-04 10:07:00,1.65865,1.65865,1.65815,1.6586,209800000.0
2009-12-04 10:08:00,1.6586,1.65865,1.6585,1.6586,157800000.0
2009-12-04 10:09:00,1.65855,1.659,1.6585,1.6589,82100000.0
2009-12-04 10:10:00,1.6589,1.65905,1.65875,1.659,86000000.0
2009-12-04 10:11:00,1.659,1.65935,1.65865,1.65895,145300000.0
2009-12-04 10:12:00,1.65895,1.65955,1.65895,1.65955,107500000.0
2009-12-04 10:13:00,1.65955,1.65985,1.6595,1.65985,133500000.0
2009-12-04 10:14:00,1.65985,1.66055,1.65985,1.6604,176200000.0
2009-12-04 10:15:00,1.6604,1.66085,1.66025,1.66045,117200000.0
2009-12-04 10:16:00,1.66045,1.661,1.6601,1.6602,205400000.0
2009-12-04 10:17:00,1.6602,1.66055,1.6602,1.6604,199400000.0
2009-12-04 10:18:00,1.66045,1.66075,1.6604,1.6606,193000000.0
2009-12-04 10:19:00,1.6605,1.66075,1.66025,1.66055,144700000.0
2009-12-04 10:20:00,1.66055,1.66055,1.6604,1.66055,121600000.0
2009-12-04 10:21:00,1.6605,1.6606,1.6602,1.6604,204400000.0
2009-12-04 10:22:00,1.66045,1.66045,1.65985,1.6603,118400000.0
2009-12-04 10:23:00,1.66035,1.66085,1.6603,1.6603,232800000.0
2009-12-04 10:24:00,1.6603,1.6611,1.66015,1.66085,187200000.0
2009-12-04 10:25:00,1.66085,1.6616,1.66065,1.66145,154800000.0
2009-12-04 10:26:00,1.6615,1.66185,1.66145,1.6616,352900000.0
2009-12-04 10:27:00,1.6616,1.66275,1.6616,1.6626,292500000.0
2009-12-04 10:28:00,1.6626,1.66275,1.6621,1.66215,205500000.0
2009-12-04 10:29:00,1.66215,1.66295,1.6621,1.66295,259100000.0
2009-12-04 10:30:00,1.6629,1.66305,1.66255,1.6628,234100000.0
2009-12-04 10:31:00,1.6628,1.66295,1.66255,1.66255,263900000.0
2009-12-04 10:32:00,1.66255,1.6626,1.6623,1.6624,198300000.0
2009-12-04 10:33:00,1.6624,1.6625,1.6623,1.66235,203500000.0
2009-12-04 10:34:00,1.66235,1.66245,1.6621,1.6622,123500000.0
2009-12-04 10:35:00,1.6622,1.66225,1.66185,1.66185,121900000.0
2009-12-04 10:36:00,1.66185,1.6622,1.6618,1.6622,108800000.0
2009-12-04 10:37:00,1.6622,1.66245,1.66215,1.6623,164400000.0
2009-12-04 10:38:00,1.66235,1.66245,1.6622,1.66245,120200000.0
2009-12-04 10:39:00,1.6624,1.66255,1.66235,1.6624,69500000.0
2009-12-04 10:40:00,1.66245,1.66275,1.66245,1.6625,222600000.0
2009-12-04 10:41:00,1.6625,1.66295,1.66245,1.6629,223900000.0
2009-12-04 10:42:00,1.6629,1.6629,1.66245,1.66255,231200000.0
2009-12-04 10:43:00,1.66255,1.66265,1.66225,1.6623,275600000.0
2009-12-04 10:44:00,1.6623,1.6624,1.66205,1.66215,186500000.0
2009-12-04 10:45:00,1.66215,1.66235,1.6621,1.6623,94000000.0
2009-12-04 10:46:00,1.6623,1.6623,1.66185,1.66195,46000000.0
2009-12-04 10:47:00,1.66195,1.662,1.66175,1.662,80100000.0
2009-12-04 10:48:00,1.662,1.662,1.66165,1.6617,76000000.0
2009-12-04 10:49:00,1.66175,1.66175,1.66145,1.6616,84400000.0
2009-12-04 10:50:00,1.6615,1.6618,1.6615,1.6617,132600000.0
2009-12-04 10:51:00,1.66175,1.6619,1.66155,1.6618,213600000.0
2009-12-04 10:52:00,1.66185,1.6625,1.66185,1.6623,125900000.0
2009-12-04 10:53:00,1.66235,1.6635,1.66235,1.66345,180900000.0
2009-12-04 10:54:00,1.66345,1.66395,1.66345,1.66355,210200000.0
2009-12-04 10:55:00,1.6636,1.66385,1.66355,1.66365,138000000.0
2009-12-04 10:56:00,1.6637,1.6637,1.6632,1.66335,66100000.0
2009-12-04 10:57:00,1.66335,1.6638,1.6633,1.6638,171100000.0
2009-12-04 10:58:00,1.6638,1.6638,1.6633,1.66345,173800000.0
2009-12-04 10:59:00,1.66345,1.6635,1.66295,1.66295,221800000.0
2009-12-04 11:00:00,1.66305,1.6632,1.6627,1.6631,280900000.0
2009-12-04 11:01:00,1.6631,1.6637,1.663,1.66355,154400000.0
2009-12-04 11:02:00,1.66345,1.66345,1.6631,1.6632,101200000.0
2009-12-04 11:03:00,1.66325,1.66395,1.6632,1.66385,134100000.0
2009-12-04 11:04:00,1.66395,1.66415,1.66335,1.6635,206700000.0
2009-12-04 11:05:00,1.6635,1.6635,1.6631,1.6634,131700000.0
2009-12-04 11:06:00,1.66335,1.66335,1.66305,1.66305,90400000.0
2009-12-04 11:07:00,1.66315,1.6632,1.6631,1.66315,47800000.0
2009-12-04 11:08:00,1.66325,1.66325,1.663,1.66305,87600000.0
2009-12-04 11:09:00,1.66305,1.6633,1.66305,1.66325,72000000.0
2009-12-04 11:10:00,1.6632,1.6642,1.6632,1.6638,143700000.0
2009-12-04 11:11:00,1.66375,1.6638,1.6634,1.66345,108500000.0
2009-12-04 11:12:00,1.6635,1.6635,1.66305,1.6631,135600000.0
2009-12-04 11:13:00,1.6632,1.6632,1.66215,1.66215,99700000.0
2009-12-04 11:14:00,1.6622,1.66265,1.6621,1.66265,88400000.0
2009-12-04 11:15:00,1.66265,1.66275,1.6625,1.6626,66700000.0
2009-12-04 11:16:00,1.6626,1.6626,1.66245,1.66255,76200000.0
2009-12-04 11:17:00,1.66255,1.66265,1.66225,1.66225,136900000.0
2009-12-04 11:18:00,1.6623,1.6623,1.6621,1.66215,69400000.0
2009-12-04 11:19:00,1.6623,1.6623,1.66205,1.66205,71800000.0
2009-12-04 11:20:00,1.66205,1.6625,1.662,1.6625,148700000.0
2009-12-04 11:21:00,1.6625,1.66275,1.6624,1.66255,95300000.0
2009-12-04 11:22:00,1.66255,1.6626,1.66245,1.6625,161200000.0
2009-12-04 11:23:00,1.6625,1.66275,1.6625,1.66275,116200000.0
2009-12-04 11:24:00,1.66265,1.6628,1.66255,1.66255,96000000.0
2009-12-04 11:25:00,1.66255,1.66285,1.66245,1.6627,150200000.0
2009-12-04 11:26:00,1.6627,1.66275,1.6626,1.66275,96600000.0
2009-12-04 11:27:00,1.66275,1.66295,1.6626,1.6627,95400000.0
2009-12-04 11:28:00,1.66265,1.66265,1.66235,1.66235,121800000.0
2009-12-04 11:29:00,1.66235,1.6627,1.66235,1.6627,54200000.0
2009-12-04 11:30:00,1.66265,1.6629,1.66255,1.66255,112300000.0
2009-12-04 11:31:00,1.66265,1.6627,1.6623,1.6623,234100000.0
2009-12-04 11:32:00,1.6623,1.6626,1.6623,1.6625,267200000.0
2009-12-04 11:33:00,1.66235,1.66245,1.66165,1.6617,237700000.0
2009-12-04 11:34:00,1.66175,1.66175,1.6612,1.66155,129400000.0
2009-12-04 11:35:00,1.6615,1.6617,1.66115,1.66135,91000000.0
2009-12-04 11:36:00,1.66125,1.6613,1.6609,1.6611,98300000.0
2009-12-04 11:37:00,1.66115,1.66165,1.66115,1.6616,153000000.0
2009-12-04 11:38:00,1.6616,1.66175,1.6615,1.6617,75100000.0
2009-12-04 11:39:00,1.6617,1.6617,1.66155,1.66165,73600000.0
2009-12-04 11:40:00,1.66165,1.66175,1.66145,1.66145,118400000.0
2009-12-04 11:41:00,1.66145,1.66155,1.6614,1.6615,127500000.0
2009-12-04 11:42:00,1.66145,1.6616,1.6614,1.6615,70400000.0
2009-12-04 11:43:00,1.6615,1.66175,1.6615,1.66175,120300000.0
2009-12-04 11:44:00,1.6617,1.6619,1.66155,1.66155,178500000.0
2009-12-04 11:45:00,1.66155,1.66215,1.66155,1.6621,132200000.0
2009-12-04 11:46:00,1.6621,1.66235,1.6619,1.66195,150700000.0
2009-12-04 11:47:00,1.66205,1.66215,1.6618,1.6621,157000000.0
2009-12-04 11:48:00,1.6621,1.6621,1.66185,1.6619,165400000.0
2009-12-04 11:49:00,1.66185,1.6619,1.6611,1.6612,257600000.0
2009-12-04 11:50:00,1.66125,1.66145,1.66105,1.66135,169000000.0
2009-12-04 11:51:00,1.66135,1.66175,1.66115,1.6613,214800000.0
2009-12-04 11:52:00,1.6613,1.6615,1.66125,1.6615,105900000.0
2009-12-04 11:53:00,1.6615,1.6615,1.6612,1.66135,87100000.0
2009-12-04 11:54:00,1.66135,1.66165,1.66135,1.6616,154200000.0
2009-12-04 11:55:00,1.6616,1.6616,1.6612,1.6614,160800000.0
2009-12-04 11:56:00,1.6614,1.6614,1.66115,1.6613,85100000.0
2009-12-04 11:57:00,1.66125,1.6614,1.66115,1.6612,138900000.0
2009-12-04 11:58:00,1.6612,1.66155,1.6611,1.66125,179100000.0
2009-12-04 11:59:00,1.66125,1.66125,1.6608,1.66085,207800000.0
2009-12-04 12:00:00,1.66075,1.6612,1.66065,1.66115,108500000.0
2009-12-04 12:01:00,1.66115,1.6615,1.66115,1.6615,100900000.0
2009-12-04 12:02:00,1.66155,1.66175,1.66135,1.6615,158600000.0
2009-12-04 12:03:00,1.66145,1.6622,1.6614,1.66215,129000000.0
2009-12-04 12:04:00,1.66215,1.66245,1.66185,1.66235,183400000.0
2009-12-04 12:05:00,1.66235,1.66235,1.66205,1.66225,188900000.0
2009-12-04 12:06:00,1.6622,1.6622,1.66155,1.66175,190900000.0
2009-12-04 12:07:00,1.6618,1.6618,1.66155,1.6617,98400000.0
2009-12-04 12:08:00,1.6618,1.6618,1.6616,1.6617,84000000.0
2009-12-04 12:09:00,1.66165,1.6617,1.6615,1.66155,105500000.0
2009-12-04 12:10:00,1.6615,1.6616,1.66145,1.6615,26900000.0
2009-12-04 12:11:00,1.6615,1.66165,1.66135,1.6614,132400000.0
2009-12-04 12:12:00,1.6614,1.6616,1.66135,1.6614,54800000.0
2009-12-04 12:13:00,1.6614,1.66145,1.66125,1.6613,39600000.0
2009-12-04 12:14:00,1.6613,1.66135,1.66115,1.66115,144200000.0
2009-12-04 12:15:00,1.66135,1.66155,1.66135,1.66145,129400000.0
2009-12-04 12:16:00,1.6614,1.66165,1.6614,1.6616,178500000.0
2009-12-04 12:17:00,1.6616,1.66165,1.6614,1.6615,181600000.0
2009-12-04 12:18:00,1.6615,1.66175,1.66145,1.66175,102700000.0
2009-12-04 12:19:00,1.6617,1.6619,1.6616,1.6616,108900000.0
2009-12-04 12:20:00,1.66165,1.66185,1.6616,1.6618,76500000.0
2009-12-04 12:21:00,1.6619,1.6619,1.6617,1.6617,169000000.0
2009-12-04 12:22:00,1.6617,1.6618,1.6617,1.6618,52700000.0
2009-12-04 12:23:00,1.6618,1.66195,1.6617,1.6618,38400000.0
2009-12-04 12:24:00,1.66195,1.6621,1.6619,1.6619,75000000.0
2009-12-04 12:25:00,1.6619,1.6619,1.66155,1.66155,26200000.0
2009-12-04 12:26:00,1.6615,1.66165,1.66135,1.6614,119000000.0
2009-12-04 12:27:00,1.6614,1.6615,1.6613,1.6614,55900000.0
2009-12-04 12:28:00,1.6614,1.6615,1.66135,1.66145,48700000.0
2009-12-04 12:29:00,1.66155,1.66165,1.6614,1.6614,141700000.0
2009-12-04 12:30:00,1.66135,1.66205,1.66135,1.662,198000000.0
2009-12-04 12:31:00,1.66195,1.6625,1.66195,1.6625,99100000.0
2009-12-04 12:32:00,1.66255,1.66255,1.6621,1.6622,91700000.0
2009-12-04 12:33:00,1.66215,1.66245,1.66215,1.6624,137600000.0
2009-12-04 12:34:00,1.66235,1.66235,1.66215,1.66225,130500000.0
2009-12-04 12:35:00,1.66225,1.6623,1.66205,1.6623,79100000.0
2009-12-04 12:36:00,1.66235,1.6624,1.6623,1.6624,53100000.0
2009-12-04 12:37:00,1.66245,1.66265,1.66235,1.66265,70100000.0
2009-12-04 12:38:00,1.66265,1.66265,1.6625,1.6626,50000000.0
2009-12-04 12:39:00,1.6626,1.66265,1.66245,1.6626,165700000.0
2009-12-04 12:40:00,1.6626,1.66295,1.6626,1.66295,204000000.0
2009-12-04 12:41:00,1.66295,1.6631,1.66285,1.663,118500000.0
2009-12-04 12:42:00,1.663,1.6632,1.66295,1.663,195800000.0
2009-12-04 12:43:00,1.663,1.6631,1.6629,1.66295,102700000.0
2009-12-04 12:44:00,1.66295,1.66315,1.6629,1.663,161600000.0
2009-12-04 12:45:00,1.663,1.6631,1.66275,1.66285,93400000.0
2009-12-04 12:46:00,1.66285,1.66305,1.6628,1.663,59100000.0
2009-12-04 12:47:00,1.66295,1.66305,1.6628,1.6629,103400000.0
2009-12-04 12:48:00,1.6629,1.66295,1.66285,1.66295,134700000.0
2009-12-04 12:49:00,1.6629,1.66395,1.66285,1.66395,335700000.0
2009-12-04 12:50:00,1.66395,1.66395,1.66345,1.6635,241200000.0
2009-12-04 12:51:00,1.6635,1.6638,1.6635,1.6636,178500000.0
2009-12-04 12:52:00,1.66355,1.6636,1.66335,1.6634,184000000.0
2009-12-04 12:53:00,1.6634,1.6634,1.6632,1.6634,104400000.0
2009-12-04 12:54:00,1.66335,1.6642,1.6633,1.6642,275400000.0
2009-12-04 12:55:00,1.66435,1.6647,1.6641,1.6642,164100000.0
2009-12-04 12:56:00,1.6643,1.66435,1.66395,1.6643,229200000.0
2009-12-04 12:57:00,1.66435,1.66445,1.6637,1.66385,146600000.0
2009-12-04 12:58:00,1.6638,1.6643,1.66375,1.6638,145800000.0
2009-12-04 12:59:00,1.66395,1.66395,1.66285,1.6629,268800000.0
2009-12-04 13:00:00,1.6629,1.66335,1.6628,1.66315,268000000.0
2009-12-04 13:01:00,1.66315,1.6632,1.6624,1.66265,212600000.0
2009-12-04 13:02:00,1.66265,1.66275,1.6626,1.66275,45700000.0
2009-12-04 13:03:00,1.6627,1.6631,1.6625,1.6631,161500000.0
2009-12-04 13:04:00,1.6631,1.66355,1.6631,1.66345,165500000.0
2009-12-04 13:05:00,1.66345,1.6638,1.66335,1.66375,148400000.0
2009-12-04 13:06:00,1.66375,1.66385,1.66365,1.6637,253100000.0
2009-12-04 13:07:00,1.6637,1.66375,1.66355,1.6637,55800000.0
2009-12-04 13:08:00,1.6637,1.66385,1.6637,1.6638,103300000.0
2009-12-04 13:09:00,1.66385,1.66385,1.6633,1.6634,141100000.0
2009-12-04 13:10:00,1.66335,1.66365,1.66335,1.66365,238000000.0
2009-12-04 13:11:00,1.66365,1.6638,1.66365,1.6638,130300000.0
2009-12-04 13:12:00,1.6638,1.6641,1.6638,1.664,76500000.0
2009-12-04 13:13:00,1.66405,1.66415,1.6637,1.66385,171700000.0
2009-12-04 13:14:00,1.66385,1.6639,1.6637,1.66375,98800000.0
2009-12-04 13:15:00,1.6637,1.66445,1.6637,1.66445,89100000.0
2009-12-04 13:16:00,1.66445,1.66445,1.66405,1.66405,161700000.0
2009-12-04 13:17:00,1.66405,1.66435,1.66405,1.66435,137600000.0
2009-12-04 13:18:00,1.66435,1.6644,1.66425,1.66435,91000000.0
2009-12-04 13:19:00,1.66435,1.66445,1.66435,1.66435,47700000.0
2009-12-04 13:20:00,1.66435,1.6645,1.66435,1.66445,63000000.0
2009-12-04 13:21:00,1.66445,1.66455,1.6644,1.66455,38900000.0
2009-12-04 13:22:00,1.6645,1.66455,1.66435,1.6644,145700000.0
2009-12-04 13:23:00,1.6644,1.66455,1.66435,1.66435,304300000.0
2009-12-04 13:24:00,1.66435,1.66475,1.6639,1.66475,146500000.0
2009-12-04 13:25:00,1.66475,1.66475,1.6645,1.6647,61000000.0
2009-12-04 13:26:00,1.66465,1.66475,1.6646,1.66465,121000000.0
2009-12-04 13:27:00,1.66465,1.6648,1.66445,1.6647,89500000.0
2009-12-04 13:28:00,1.6647,1.66475,1.6645,1.6646,104600000.0
2009-12-04 13:29:00,1.6646,1.66475,1.66445,1.66455,195100000.0
2009-12-04 13:30:00,1.66455,1.66475,1.6645,1.6646,225300000.0
2009-12-04 13:31:00,1.6646,1.665,1.6646,1.665,199900000.0
2009-12-04 13:32:00,1.66495,1.665,1.6647,1.66475,130600000.0
2009-12-04 13:33:00,1.6648,1.6648,1.66465,1.66475,56900000.0
2009-12-04 13:34:00,1.66475,1.6648,1.66465,1.6648,57200000.0
2009-12-04 13:35:00,1.6648,1.66485,1.66465,1.6647,96800000.0
2009-12-04 13:36:00,1.66475,1.6648,1.66465,1.66465,58800000.0
2009-12-04 13:37:00,1.66465,1.66475,1.66445,1.6645,53300000.0
2009-12-04 13:38:00,1.6645,1.6645,1.6643,1.6644,103000000.0
2009-12-04 13:39:00,1.66435,1.66445,1.6643,1.66435,53100000.0
2009-12-04 13:40:00,1.66435,1.6645,1.66425,1.6643,33000000.0
2009-12-04 13:41:00,1.6643,1.66435,1.6641,1.6641,79900000.0
2009-12-04 13:42:00,1.6641,1.6643,1.6641,1.66425,166600000.0
2009-12-04 13:43:00,1.66425,1.66435,1.6641,1.66415,104700000.0
2009-12-04 13:44:00,1.66415,1.6642,1.66405,1.66415,54800000.0
2009-12-04 13:45:00,1.66415,1.66455,1.66415,1.66445,85800000.0
2009-12-04 13:46:00,1.66445,1.66445,1.66375,1.6638,149600000.0
2009-12-04 13:47:00,1.66375,1.66425,1.66375,1.66395,162200000.0
2009-12-04 13:48:00,1.66395,1.6643,1.6639,1.66395,150900000.0
2009-12-04 13:49:00,1.6641,1.6641,1.6639,1.66395,99600000.0
2009-12-04 13:50:00,1.664,1.6642,1.66375,1.664,123000000.0
2009-12-04 13:51:00,1.66405,1.6641,1.6639,1.66395,95800000.0
2009-12-04 13:52:00,1.664,1.66405,1.66375,1.66385,80500000.0
2009-12-04 13:53:00,1.66385,1.66405,1.6638,1.66385,58700000.0
2009-12-04 13:54:00,1.66395,1.664,1.66375,1.6638,188200000.0
2009-12-04 13:55:00,1.6638,1.6642,1.66375,1.664,129900000.0
2009-12-04 13:56:00,1.66405,1.66415,1.664,1.6641,124900000.0
2009-12-04 13:57:00,1.66405,1.6642,1.664,1.66415,46500000.0
2009-12-04 13:58:00,1.6642,1.66435,1.66415,1.6643,43200000.0
2009-12-04 13:59:00,1.6643,1.6644,1.6641,1.6644,71200000.0
2009-12-04 14:00:00,1.66445,1.66445,1.6639,1.6639,89600000.0
2009-12-04 14:01:00,1.66395,1.66405,1.6636,1.66375,112400000.0
2009-12-04 14:02:00,1.66375,1.66385,1.66355,1.6637,146800000.0
2009-12-04 14:03:00,1.66375,1.66395,1.66365,1.66395,55900000.0
2009-12-04 14:04:00,1.6639,1.66405,1.6638,1.66395,169200000.0
2009-12-04 14:05:00,1.66395,1.6641,1.66385,1.66385,99300000.0
2009-12-04 14:06:00,1.66385,1.6641,1.6637,1.6638,168800000.0
2009-12-04 14:07:00,1.66375,1.6642,1.66375,1.66415,154800000.0
2009-12-04 14:08:00,1.6641,1.66425,1.664,1.6642,106900000.0
2009-12-04 14:09:00,1.6642,1.6651,1.6641,1.66505,193600000.0
2009-12-04 14:10:00,1.665,1.66515,1.66445,1.6646,84200000.0
2009-12-04 14:11:00,1.66455,1.6648,1.6643,1.66435,143700000.0
2009-12-04 14:12:00,1.6643,1.6649,1.66415,1.6647,132900000.0
2009-12-04 14:13:00,1.6647,1.6652,1.6647,1.6649,184800000.0
2009-12-04 14:14:00,1.66485,1.6654,1.66485,1.66535,122400000.0
2009-12-04 14:15:00,1.6653,1.6654,1.6652,1.6653,99500000.0
2009-12-04 14:16:00,1.66525,1.6653,1.6652,1.6652,70100000.0
2009-12-04 14:17:00,1.66525,1.66525,1.6648,1.66485,169900000.0
2009-12-04 14:18:00,1.6648,1.6649,1.6646,1.66475,134200000.0
2009-12-04 14:19:00,1.6648,1.66505,1.66465,1.665,104100000.0
2009-12-04 14:20:00,1.66505,1.66515,1.66495,1.665,81000000.0
2009-12-04 14:21:00,1.66495,1.6652,1.66495,1.6652,154700000.0
2009-12-04 14:22:00,1.6652,1.6652,1.665,1.66505,73100000.0
2009-12-04 14:23:00,1.66495,1.6651,1.6649,1.6649,121100000.0
2009-12-04 14:24:00,1.6649,1.66495,1.6648,1.6649,116700000.0
2009-12-04 14:25:00,1.6649,1.6653,1.66485,1.6652,209800000.0
2009-12-04 14:26:00,1.66525,1.66535,1.66515,1.66525,303899999.0
2009-12-04 14:27:00,1.66535,1.6654,1.66475,1.6649,173500000.0
2009-12-04 14:28:00,1.6649,1.66495,1.6647,1.66485,140100000.0
2009-12-04 14:29:00,1.6648,1.6649,1.66475,1.66485,40300000.0
2009-12-04 14:30:00,1.6648,1.6649,1.66465,1.6648,75200000.0
2009-12-04 14:31:00,1.6648,1.6648,1.66465,1.66465,113400000.0
2009-12-04 14:32:00,1.6647,1.66475,1.66465,1.6647,30900000.0
2009-12-04 14:33:00,1.66475,1.66475,1.6646,1.6647,30600000.0
2009-12-04 14:34:00,1.6647,1.66505,1.66465,1.66505,30400000.0
2009-12-04 14:35:00,1.665,1.66505,1.66495,1.66495,37000000.0
2009-12-04 14:36:00,1.66495,1.66515,1.66485,1.66505,120900000.0
2009-12-04 14:37:00,1.66505,1.6651,1.66495,1.66495,112500000.0
2009-12-04 14:38:00,1.66495,1.66495,1.6645,1.66455,113900000.0
2009-12-04 14:39:00,1.6645,1.66465,1.6644,1.66445,94400000.0
2009-12-04 14:40:00,1.6646,1.6646,1.6643,1.6644,79200000.0
2009-12-04 14:41:00,1.66445,1.6645,1.66405,1.66405,77000000.0
2009-12-04 14:42:00,1.6641,1.6641,1.66375,1.6638,100400000.0
2009-12-04 14:43:00,1.6638,1.66385,1.6636,1.66365,127500000.0
2009-12-04 14:44:00,1.6637,1.66405,1.66365,1.664,127400000.0
2009-12-04 14:45:00,1.6639,1.66395,1.66365,1.66365,62000000.0
2009-12-04 14:46:00,1.66365,1.6638,1.6636,1.6637,155500000.0
2009-12-04 14:47:00,1.6637,1.6639,1.6637,1.6637,118600000.0
2009-12-04 14:48:00,1.6637,1.6638,1.6634,1.6634,207200000.0
2009-12-04 14:49:00,1.66345,1.6641,1.66345,1.664,117800000.0
2009-12-04 14:50:00,1.66405,1.66415,1.6639,1.664,74700000.0
2009-12-04 14:51:00,1.66395,1.664,1.6638,1.66395,95000000.0
2009-12-04 14:52:00,1.6639,1.66395,1.66365,1.6637,109000000.0
2009-12-04 14:53:00,1.6637,1.6641,1.6637,1.66405,81700000.0
2009-12-04 14:54:00,1.6641,1.6642,1.66405,1.66415,51600000.0
2009-12-04 14:55:00,1.66415,1.66425,1.6641,1.66415,117300000.0
2009-12-04 14:56:00,1.6642,1.66455,1.6641,1.66445,179500000.0
2009-12-04 14:57:00,1.6645,1.6646,1.66445,1.66445,94700000.0
2009-12-04 14:58:00,1.6645,1.6646,1.66435,1.6645,85000000.0
2009-12-04 14:59:00,1.6645,1.66465,1.66435,1.6644,145400000.0
2009-12-04 15:00:00,1.66445,1.6648,1.66405,1.6647,182100000.0
2009-12-04 15:01:00,1.66465,1.66465,1.6643,1.66455,223400000.0
2009-12-04 15:02:00,1.66455,1.66505,1.66455,1.665,243900000.0
2009-12-04 15:03:00,1.665,1.6651,1.6649,1.66495,141000000.0
2009-12-04 15:04:00,1.66495,1.66505,1.66485,1.66495,77200000.0
2009-12-04 15:05:00,1.66495,1.665,1.66475,1.6648,75000000.0
2009-12-04 15:06:00,1.66475,1.665,1.66475,1.665,77000000.0
2009-12-04 15:07:00,1.665,1.665,1.66485,1.66485,47000000.0
2009-12-04 15:08:00,1.66485,1.66485,1.66435,1.66435,79200000.0
2009-12-04 15:09:00,1.66435,1.6645,1.6643,1.6644,75000000.0
2009-12-04 15:10:00,1.6644,1.6644,1.66395,1.6641,116900000.0
2009-12-04 15:11:00,1.66405,1.66405,1.6638,1.6638,52400000.0
2009-12-04 15:12:00,1.66385,1.66385,1.66335,1.6636,87000000.0
2009-12-04 15:13:00,1.66355,1.66375,1.66345,1.66365,157500000.0
2009-12-04 15:14:00,1.66365,1.6645,1.66365,1.6643,123300000.0
2009-12-04 15:15:00,1.66425,1.66455,1.664,1.66445,256300000.0
2009-12-04 15:16:00,1.66445,1.66465,1.66435,1.66445,140600000.0
2009-12-04 15:17:00,1.6645,1.66455,1.6643,1.66435,87100000.0
2009-12-04 15:18:00,1.6644,1.6647,1.66435,1.66455,44500000.0
2009-12-04 15:19:00,1.66455,1.66475,1.66435,1.66465,99300000.0
2009-12-04 15:20:00,1.6646,1.6646,1.66385,1.66395,193400000.0
2009-12-04 15:21:00,1.664,1.66415,1.6639,1.6641,182600000.0
2009-12-04 15:22:00,1.66415,1.66425,1.6632,1.66385,273900000.0
2009-12-04 15:23:00,1.6638,1.66385,1.66335,1.66365,178300000.0
2009-12-04 15:24:00,1.6637,1.664,1.6637,1.66395,130500000.0
2009-12-04 15:25:00,1.6639,1.66485,1.66385,1.6644,98400000.0
2009-12-04 15:26:00,1.6644,1.66445,1.6639,1.6639,91000000.0
2009-12-04 15:27:00,1.6639,1.6647,1.6639,1.66395,133300000.0
2009-12-04 15:28:00,1.66395,1.6644,1.6636,1.6636,142200000.0
2009-12-04 15:29:00,1.66355,1.66485,1.6633,1.6648,200500000.0
2009-12-04 15:30:00,1.66495,1.66675,1.66423,1.66465,171000000.0
2009-12-04 15:31:00,1.6644,1.66585,1.66265,1.66325,179000000.0
2009-12-04 15:32:00,1.66335,1.66435,1.663,1.66345,174300000.0
2009-12-04 15:33:00,1.66355,1.6648,1.6632,1.66465,183700000.0
2009-12-04 15:34:00,1.6647,1.66665,1.6647,1.66605,199000000.0
2009-12-04 15:35:00,1.6662,1.6662,1.66475,1.6656,265900000.0
2009-12-04 15:36:00,1.66555,1.66665,1.66535,1.6661,187100000.0
2009-12-04 15:37:00,1.6661,1.66805,1.66545,1.6671,286900000.0
2009-12-04 15:38:00,1.66715,1.66765,1.66665,1.667,221900000.0
2009-12-04 15:39:00,1.6671,1.66735,1.66565,1.6665,292700000.0
2009-12-04 15:40:00,1.6665,1.6683,1.66615,1.66775,332100000.0
2009-12-04 15:41:00,1.66765,1.66825,1.6673,1.66805,274900000.0
2009-12-04 15:42:00,1.66805,1.66835,1.66695,1.66735,315000000.0
2009-12-04 15:43:00,1.66735,1.6679,1.6669,1.66745,335000000.0
2009-12-04 15:44:00,1.66735,1.6676,1.6669,1.66695,378500000.0
2009-12-04 15:45:00,1.6669,1.66775,1.66645,1.66755,308400000.0
2009-12-04 15:46:00,1.66755,1.66805,1.6674,1.66755,397800000.0
2009-12-04 15:47:00,1.6676,1.6688,1.6676,1.6681,468200000.0
2009-12-04 15:48:00,1.66815,1.66815,1.6671,1.6672,376900000.0
2009-12-04 15:49:00,1.66715,1.6678,1.66665,1.66675,358600000.0
2009-12-04 15:50:00,1.66675,1.6677,1.66675,1.6673,265800000.0
2009-12-04 15:51:00,1.6673,1.66755,1.6669,1.6669,258300000.0
2009-12-04 15:52:00,1.66695,1.6676,1.66695,1.66705,332100000.0
2009-12-04 15:53:00,1.66705,1.66745,1.66695,1.6672,394000000.0
2009-12-04 15:54:00,1.6672,1.6678,1.6672,1.66755,498100000.0
2009-12-04 15:55:00,1.66755,1.6679,1.6673,1.66785,586400000.0
2009-12-04 15:56:00,1.66785,1.6684,1.6677,1.66825,384400000.0
2009-12-04 15:57:00,1.66825,1.67,1.66825,1.6699,435000000.0
2009-12-04 15:58:00,1.6699,1.6713,1.66975,1.66975,341000000.0
2009-12-04 15:59:00,1.6697,1.6701,1.6695,1.6698,207400000.0
2009-12-04 16:00:00,1.66985,1.67235,1.6697,1.67225,315900000.0
2009-12-04 16:01:00,1.6723,1.6735,1.67185,1.6734,338400000.0
2009-12-04 16:02:00,1.6734,1.6738,1.6726,1.673,378100000.0
2009-12-04 16:03:00,1.673,1.6736,1.6723,1.6723,378300000.0
2009-12-04 16:04:00,1.67225,1.6724,1.67135,1.67135,370300000.0
2009-12-04 16:05:00,1.6713,1.6717,1.6712,1.6714,272100000.0
2009-12-04 16:06:00,1.67155,1.67175,1.6712,1.67145,289000000.0
2009-12-04 16:07:00,1.67145,1.67175,1.67135,1.6714,325000000.0
2009-12-04 16:08:00,1.67135,1.672,1.67125,1.672,269800000.0
2009-12-04 16:09:00,1.672,1.67235,1.6716,1.67205,319900000.0
2009-12-04 16:10:00,1.67205,1.67205,1.6712,1.6716,439600000.0
2009-12-04 16:11:00,1.67155,1.67185,1.6713,1.67165,358300000.0
2009-12-04 16:12:00,1.67165,1.6722,1.67145,1.6718,363800000.0
2009-12-04 16:13:00,1.6718,1.67255,1.6718,1.67235,381400000.0
2009-12-04 16:14:00,1.67235,1.6728,1.67195,1.67245,396900000.0
2009-12-04 16:15:00,1.67245,1.6726,1.67225,1.67255,386000000.0
2009-12-04 16:16:00,1.6726,1.67305,1.6722,1.67295,290200000.0
2009-12-04 16:17:00,1.6729,1.67365,1.6725,1.6733,356300000.0
2009-12-04 16:18:00,1.6733,1.6733,1.6728,1.67285,315200000.0
2009-12-04 16:19:00,1.6728,1.6729,1.6724,1.67265,377700000.0
2009-12-04 16:20:00,1.6726,1.67355,1.67255,1.673,448200000.0
2009-12-04 16:21:00,1.67305,1.6733,1.6727,1.67295,383000000.0
2009-12-04 16:22:00,1.67295,1.6731,1.67265,1.67285,228200000.0
2009-12-04 16:23:00,1.6729,1.67295,1.6722,1.6723,278400000.0
2009-12-04 16:24:00,1.6724,1.6726,1.6722,1.6725,375900000.0
2009-12-04 16:25:00,1.67255,1.6729,1.6723,1.67245,339000000.0
2009-12-04 16:26:00,1.67245,1.6729,1.6722,1.67285,225400000.0
2009-12-04 16:27:00,1.6728,1.67375,1.6728,1.6737,216400000.0
2009-12-04 16:28:00,1.67375,1.67435,1.67355,1.6741,258800000.0
2009-12-04 16:29:00,1.6741,1.67445,1.6741,1.67425,209400000.0
2009-12-04 16:30:00,1.6742,1.6745,1.6742,1.6743,229300000.0
2009-12-04 16:31:00,1.6743,1.67435,1.67395,1.6741,289300000.0
2009-12-04 16:32:00,1.67405,1.67405,1.67295,1.67325,425100000.0
2009-12-04 16:33:00,1.67325,1.674,1.67305,1.67395,369600000.0
2009-12-04 16:34:00,1.67395,1.6743,1.67375,1.67425,239500000.0
2009-12-04 16:35:00,1.67425,1.67465,1.67415,1.6744,255700000.0
2009-12-04 16:36:00,1.67435,1.67435,1.6736,1.67375,326600000.0
2009-12-04 16:37:00,1.67375,1.6739,1.67335,1.67335,369100000.0
2009-12-04 16:38:00,1.6733,1.67425,1.6733,1.67425,220800000.0
2009-12-04 16:39:00,1.6742,1.6743,1.6737,1.6739,219700000.0
2009-12-04 16:40:00,1.67385,1.67415,1.6736,1.67375,301700000.0
2009-12-04 16:41:00,1.6737,1.6741,1.67365,1.6739,164100000.0
2009-12-04 16:42:00,1.674,1.6742,1.6736,1.6736,296400000.0
2009-12-04 16:43:00,1.6736,1.67365,1.67335,1.6735,234100000.0
2009-12-04 16:44:00,1.67345,1.6738,1.6733,1.6735,304800000.0
2009-12-04 16:45:00,1.6735,1.674,1.67345,1.67385,373000000.0
2009-12-04 16:46:00,1.6739,1.674,1.6735,1.6739,271500000.0
2009-12-04 16:47:00,1.6739,1.67575,1.67375,1.67475,319500000.0
2009-12-04 16:48:00,1.67475,1.67535,1.6745,1.67525,456700000.0
2009-12-04 16:49:00,1.6753,1.6764,1.6752,1.6753,317900000.0
2009-12-04 16:50:00,1.6753,1.6755,1.6751,1.6752,343100000.0
2009-12-04 16:51:00,1.67515,1.67585,1.675,1.67565,447500000.0
2009-12-04 16:52:00,1.67565,1.6757,1.6752,1.67535,350300000.0
2009-12-04 16:53:00,1.67535,1.67545,1.6747,1.6747,318600000.0
2009-12-04 16:54:00,1.6747,1.6751,1.67455,1.67465,322100000.0
2009-12-04 16:55:00,1.67465,1.67555,1.67455,1.67545,262300000.0
2009-12-04 16:56:00,1.6754,1.6755,1.67525,1.6754,420900000.0
2009-12-04 16:57:00,1.6754,1.6756,1.6753,1.6755,308900000.0
2009-12-04 16:58:00,1.6755,1.67555,1.675,1.67505,248500000.0
2009-12-04 16:59:00,1.675,1.6754,1.675,1.67505,398500000.0
2009-12-04 17:00:00,1.67505,1.6756,1.6745,1.6751,231700000.0
2009-12-04 17:01:00,1.67505,1.67525,1.6743,1.6743,274000000.0
2009-12-04 17:02:00,1.6743,1.675,1.6743,1.675,173700000.0
2009-12-04 17:03:00,1.6749,1.67565,1.6749,1.6753,219000000.0
2009-12-04 17:04:00,1.6753,1.6758,1.67525,1.67565,210700000.0
2009-12-04 17:05:00,1.6756,1.6757,1.6749,1.67525,234600000.0
2009-12-04 17:06:00,1.67525,1.6756,1.6751,1.67525,316500000.0
2009-12-04 17:07:00,1.67525,1.6756,1.67515,1.6755,223200000.0
2009-12-04 17:08:00,1.6755,1.67625,1.67545,1.67595,198900000.0
2009-12-04 17:09:00,1.676,1.6763,1.6758,1.67625,173000000.0
2009-12-04 17:10:00,1.67625,1.67655,1.67605,1.67625,212100000.0
2009-12-04 17:11:00,1.6762,1.6765,1.67615,1.67625,293800000.0
2009-12-04 17:12:00,1.6762,1.67655,1.67605,1.67655,306600000.0
2009-12-04 17:13:00,1.67655,1.6768,1.67635,1.6765,292600000.0
2009-12-04 17:14:00,1.6765,1.67665,1.67635,1.67645,147200000.0
2009-12-04 17:15:00,1.67645,1.6765,1.676,1.67605,175700000.0
2009-12-04 17:16:00,1.676,1.6763,1.67575,1.67615,327000000.0
2009-12-04 17:17:00,1.67615,1.67635,1.676,1.67605,217000000.0
2009-12-04 17:18:00,1.6761,1.6761,1.67575,1.67575,165400000.0
2009-12-04 17:19:00,1.67575,1.67575,1.67525,1.6753,168300000.0
2009-12-04 17:20:00,1.67535,1.6754,1.6745,1.6746,255500000.0
2009-12-04 17:21:00,1.6746,1.67485,1.67455,1.67475,370000000.0
2009-12-04 17:22:00,1.6748,1.675,1.67425,1.67445,278000000.0
2009-12-04 17:23:00,1.67445,1.6748,1.67435,1.67435,377800000.0
2009-12-04 17:24:00,1.6744,1.67445,1.67405,1.6741,234900000.0
2009-12-04 17:25:00,1.6741,1.6747,1.67395,1.67455,297700000.0
2009-12-04 17:26:00,1.67465,1.67515,1.6746,1.675,315700000.0
2009-12-04 17:27:00,1.6751,1.67525,1.6747,1.675,288100000.0
2009-12-04 17:28:00,1.675,1.67505,1.6746,1.6746,166800000.0
2009-12-04 17:29:00,1.67455,1.67485,1.6745,1.6746,267500000.0
2009-12-04 17:30:00,1.6746,1.6751,1.67405,1.6744,272800000.0
2009-12-04 17:31:00,1.6743,1.6749,1.67415,1.6746,409000000.0
2009-12-04 17:32:00,1.6746,1.6748,1.67435,1.67465,271500000.0
2009-12-04 17:33:00,1.6746,1.6754,1.6746,1.6749,257600000.0
2009-12-04 17:34:00,1.6749,1.6757,1.6748,1.6755,296300000.0
2009-12-04 17:35:00,1.6755,1.67575,1.6753,1.67535,375700000.0
2009-12-04 17:36:00,1.67535,1.67585,1.67525,1.67585,224500000.0
2009-12-04 17:37:00,1.6759,1.67625,1.6757,1.6759,399000000.0
2009-12-04 17:38:00,1.6759,1.67605,1.67545,1.67555,322100000.0
2009-12-04 17:39:00,1.6755,1.67555,1.67515,1.67515,213100000.0
2009-12-04 17:40:00,1.67515,1.67555,1.67515,1.6754,223400000.0
2009-12-04 17:41:00,1.67555,1.6756,1.6752,1.67525,237200000.0
2009-12-04 17:42:00,1.67525,1.6757,1.67525,1.67565,215500000.0
2009-12-04 17:43:00,1.67565,1.67565,1.675,1.67545,328900000.0
2009-12-04 17:44:00,1.67545,1.6759,1.6754,1.6758,292800000.0
2009-12-04 17:45:00,1.6758,1.67605,1.67545,1.6759,343100000.0
2009-12-04 17:46:00,1.6759,1.67655,1.6759,1.67655,388500000.0
2009-12-04 17:47:00,1.67645,1.67645,1.676,1.6762,402300000.0
2009-12-04 17:48:00,1.67615,1.67645,1.6761,1.67625,241500000.0
2009-12-04 17:49:00,1.6763,1.6765,1.67615,1.67625,255400000.0
2009-12-04 17:50:00,1.67625,1.67645,1.67575,1.67585,244300000.0
2009-12-04 17:51:00,1.6758,1.67595,1.67525,1.67545,271200000.0
2009-12-04 17:52:00,1.67545,1.6755,1.6751,1.67535,290900000.0
2009-12-04 17:53:00,1.67535,1.67585,1.67535,1.6756,358500000.0
2009-12-04 17:54:00,1.67555,1.6758,1.67505,1.67565,299500000.0
2009-12-04 17:55:00,1.67565,1.6761,1.67565,1.6761,413300000.0
2009-12-04 17:56:00,1.6761,1.67635,1.67585,1.67635,362000000.0
2009-12-04 17:57:00,1.67635,1.67635,1.6757,1.6757,303000000.0
2009-12-04 17:58:00,1.6757,1.6764,1.6757,1.6763,288300000.0
2009-12-04 17:59:00,1.67625,1.6763,1.67485,1.67495,366000000.0
2009-12-04 18:00:00,1.67485,1.6749,1.67375,1.6748,287200000.0
2009-12-04 18:01:00,1.6747,1.6752,1.67465,1.67465,264100000.0
2009-12-04 18:02:00,1.6747,1.67495,1.6745,1.6748,217800000.0
2009-12-04 18:03:00,1.6749,1.67535,1.6747,1.67535,178200000.0
2009-12-04 18:04:00,1.67525,1.67525,1.67475,1.675,232600000.0
2009-12-04 18:05:00,1.67495,1.67515,1.6745,1.67455,227200000.0
2009-12-04 18:06:00,1.67455,1.67465,1.67355,1.6737,251400000.0
2009-12-04 18:07:00,1.67365,1.6746,1.67365,1.67435,219200000.0
2009-12-04 18:08:00,1.6744,1.67495,1.6744,1.67495,336800000.0
2009-12-04 18:09:00,1.67485,1.6751,1.6748,1.67485,258600000.0
2009-12-04 18:10:00,1.67485,1.6749,1.6746,1.6748,175100000.0
2009-12-04 18:11:00,1.6749,1.67525,1.67455,1.6746,242800000.0
2009-12-04 18:12:00,1.67455,1.67465,1.67445,1.67455,164000000.0
2009-12-04 18:13:00,1.6746,1.67505,1.67445,1.67505,391000000.0
2009-12-04 18:14:00,1.67505,1.67525,1.6747,1.67485,334300000.0
2009-12-04 18:15:00,1.6749,1.6752,1.6747,1.6747,280800000.0
2009-12-04 18:16:00,1.67475,1.67585,1.67475,1.6756,283800000.0
2009-12-04 18:17:00,1.6756,1.6756,1.67535,1.67545,275600000.0
2009-12-04 18:18:00,1.67545,1.67665,1.67545,1.67655,289500000.0
2009-12-04 18:19:00,1.67655,1.67725,1.67655,1.67705,260400000.0
2009-12-04 18:20:00,1.67705,1.6773,1.6766,1.67705,301100000.0
2009-12-04 18:21:00,1.677,1.67715,1.67675,1.6768,287900000.0
2009-12-04 18:22:00,1.6768,1.677,1.67655,1.67665,171700000.0
2009-12-04 18:23:00,1.6765,1.6766,1.67635,1.6764,206100000.0
2009-12-04 18:24:00,1.67635,1.67655,1.67635,1.67655,358600000.0
2009-12-04 18:25:00,1.67655,1.67665,1.67635,1.6764,333600000.0
2009-12-04 18:26:00,1.67655,1.6769,1.67645,1.67675,265800000.0
2009-12-04 18:27:00,1.6767,1.67795,1.67665,1.6779,322000000.0
2009-12-04 18:28:00,1.6779,1.6779,1.67725,1.6775,285600000.0
2009-12-04 18:29:00,1.6775,1.6778,1.67705,1.67725,174700000.0
2009-12-04 18:30:00,1.67725,1.67725,1.6763,1.6763,274700000.0
2009-12-04 18:31:00,1.6763,1.67635,1.67565,1.6757,201900000.0
2009-12-04 18:32:00,1.67575,1.67595,1.67565,1.67575,153800000.0
2009-12-04 18:33:00,1.6758,1.67595,1.67545,1.67545,262100000.0
2009-12-04 18:34:00,1.6755,1.6757,1.67485,1.675,330100000.0
2009-12-04 18:35:00,1.675,1.67525,1.67485,1.67515,334700000.0
2009-12-04 18:36:00,1.67515,1.67555,1.67505,1.67545,238500000.0
2009-12-04 18:37:00,1.67545,1.67625,1.67545,1.67575,184300000.0
2009-12-04 18:38:00,1.67575,1.67595,1.6754,1.6758,306100000.0
2009-12-04 18:39:00,1.6759,1.6761,1.6743,1.67485,242200000.0
2009-12-04 18:40:00,1.67485,1.67505,1.67445,1.67455,232100000.0
2009-12-04 18:41:00,1.6746,1.6746,1.67345,1.67395,267700000.0
2009-12-04 18:42:00,1.67395,1.67395,1.67335,1.67345,316000000.0
2009-12-04 18:43:00,1.6734,1.6736,1.67325,1.6734,238500000.0
2009-12-04 18:44:00,1.6734,1.67385,1.67335,1.6737,177200000.0
2009-12-04 18:45:00,1.6737,1.67395,1.6729,1.67315,266200000.0
2009-12-04 18:46:00,1.67315,1.6733,1.67275,1.6729,264900000.0
2009-12-04 18:47:00,1.6729,1.6732,1.6728,1.6729,373100000.0
2009-12-04 18:48:00,1.67295,1.6743,1.6729,1.6743,279800000.0
2009-12-04 18:49:00,1.6742,1.67465,1.6742,1.6746,236700000.0
2009-12-04 18:50:00,1.6746,1.6753,1.6746,1.6752,250500000.0
2009-12-04 18:51:00,1.67515,1.67515,1.67485,1.67485,210200000.0
2009-12-04 18:52:00,1.675,1.6751,1.67465,1.6747,253100000.0
2009-12-04 18:53:00,1.6747,1.67495,1.6746,1.67485,224700000.0
2009-12-04 18:54:00,1.67485,1.67535,1.67485,1.6752,152300000.0
2009-12-04 18:55:00,1.6752,1.67535,1.67465,1.67485,167600000.0
2009-12-04 18:56:00,1.67485,1.6749,1.67415,1.67415,117400000.0
2009-12-04 18:57:00,1.6741,1.67445,1.6739,1.6741,134200000.0
2009-12-04 18:58:00,1.67415,1.6742,1.6737,1.6737,127100000.0
2009-12-04 18:59:00,1.6737,1.6738,1.6736,1.6738,111200000.0
2009-12-04 19:00:00,1.67385,1.6739,1.67345,1.67345,120600000.0
2009-12-04 19:01:00,1.67345,1.6736,1.6732,1.6733,146800000.0
2009-12-04 19:02:00,1.67325,1.6736,1.67325,1.67345,113100000.0
2009-12-04 19:03:00,1.67345,1.67395,1.67335,1.67395,73800000.0
2009-12-04 19:04:00,1.67395,1.67395,1.67345,1.67355,174700000.0
2009-12-04 19:05:00,1.67345,1.67355,1.67305,1.6734,204200000.0
2009-12-04 19:06:00,1.67335,1.67345,1.67315,1.6732,67300000.0
2009-12-04 19:07:00,1.6732,1.67425,1.67305,1.67425,216800000.0
2009-12-04 19:08:00,1.67425,1.6744,1.67415,1.67435,274300000.0
2009-12-04 19:09:00,1.6744,1.67445,1.67405,1.67425,127200000.0
2009-12-04 19:10:00,1.6742,1.6745,1.6739,1.674,228500000.0
2009-12-04 19:11:00,1.67395,1.674,1.6734,1.6736,268300000.0
2009-12-04 19:12:00,1.6735,1.67365,1.6734,1.6736,110500000.0
2009-12-04 19:13:00,1.67355,1.67375,1.6733,1.6736,216700000.0
2009-12-04 19:14:00,1.67365,1.67415,1.67365,1.67385,159200000.0
2009-12-04 19:15:00,1.6738,1.6741,1.6737,1.67405,270500000.0
2009-12-04 19:16:00,1.67405,1.6743,1.6739,1.67415,342800000.0
2009-12-04 19:17:00,1.67425,1.67445,1.67415,1.67415,218800000.0
2009-12-04 19:18:00,1.67415,1.6743,1.67405,1.6742,116300000.0
2009-12-04 19:19:00,1.67415,1.67445,1.67405,1.6741,116100000.0
2009-12-04 19:20:00,1.6741,1.67415,1.6738,1.67385,193100000.0
2009-12-04 19:21:00,1.6738,1.67405,1.67355,1.6736,329700000.0
2009-12-04 19:22:00,1.6736,1.6736,1.67305,1.67305,331900000.0
2009-12-04 19:23:00,1.673,1.6731,1.67255,1.67285,254500000.0
2009-12-04 19:24:00,1.67285,1.6731,1.67285,1.67295,150100000.0
2009-12-04 19:25:00,1.67295,1.67305,1.6727,1.67285,213600000.0
2009-12-04 19:26:00,1.67295,1.67305,1.67275,1.67285,154200000.0
2009-12-04 19:27:00,1.6729,1.673,1.6726,1.6729,204600000.0
2009-12-04 19:28:00,1.6729,1.6733,1.6729,1.6733,254900000.0
2009-12-04 19:29:00,1.6733,1.67355,1.67325,1.67335,304000000.0
2009-12-04 19:30:00,1.6733,1.6738,1.67325,1.6735,228000000.0
2009-12-04 19:31:00,1.6735,1.6736,1.6732,1.6732,207400000.0
2009-12-04 19:32:00,1.6732,1.67345,1.673,1.67305,188000000.0
2009-12-04 19:33:00,1.6731,1.6731,1.6728,1.67285,286300000.0
2009-12-04 19:34:00,1.67285,1.673,1.6726,1.67265,374900000.0
2009-12-04 19:35:00,1.67265,1.673,1.67265,1.6728,174200000.0
2009-12-04 19:36:00,1.6728,1.6731,1.67275,1.67275,234100000.0
2009-12-04 19:37:00,1.6727,1.6731,1.67255,1.673,301700000.0
2009-12-04 19:38:00,1.67305,1.6732,1.673,1.67315,86000000.0
2009-12-04 19:39:00,1.67315,1.6743,1.67315,1.6743,212900000.0
2009-12-04 19:40:00,1.67425,1.67425,1.6739,1.6739,130900000.0
2009-12-04 19:41:00,1.6739,1.67455,1.6739,1.67435,420500000.0
2009-12-04 19:42:00,1.6743,1.6744,1.67405,1.67425,140900000.0
2009-12-04 19:43:00,1.67425,1.6744,1.674,1.6741,129100000.0
2009-12-04 19:44:00,1.6742,1.67425,1.67385,1.6739,135400000.0
2009-12-04 19:45:00,1.6739,1.67405,1.67385,1.674,425500000.0
2009-12-04 19:46:00,1.674,1.67425,1.67395,1.67415,253100000.0
2009-12-04 19:47:00,1.67415,1.67455,1.6741,1.67455,307500000.0
2009-12-04 19:48:00,1.67455,1.67455,1.67435,1.67445,293300000.0
2009-12-04 19:49:00,1.67445,1.67465,1.6744,1.67465,219400000.0
2009-12-04 19:50:00,1.6746,1.6747,1.67445,1.67455,152400000.0
2009-12-04 19:51:00,1.67455,1.67455,1.6741,1.6743,261500000.0
2009-12-04 19:52:00,1.67435,1.67455,1.6743,1.67445,110000000.0
2009-12-04 19:53:00,1.67445,1.6746,1.6743,1.6743,97600000.0
2009-12-04 19:54:00,1.67435,1.67435,1.674,1.67415,209200000.0
2009-12-04 19:55:00,1.67415,1.67415,1.67385,1.6739,328000000.0
2009-12-04 19:56:00,1.67395,1.674,1.6737,1.67385,338700000.0
2009-12-04 19:57:00,1.67385,1.674,1.67375,1.6738,216300000.0
2009-12-04 19:58:00,1.6738,1.6739,1.67345,1.67355,133400000.0
2009-12-04 19:59:00,1.6735,1.6735,1.67315,1.6733,257000000.0
2009-12-04 20:00:00,1.6733,1.67335,1.67315,1.6732,167900000.0
2009-12-04 20:01:00,1.67315,1.67365,1.67315,1.6736,115000000.0
2009-12-04 20:02:00,1.67355,1.6737,1.67355,1.6737,174400000.0
2009-12-04 20:03:00,1.6737,1.67375,1.67365,1.67375,197400000.0
2009-12-04 20:04:00,1.6737,1.67385,1.67355,1.67355,227000000.0
2009-12-04 20:05:00,1.6735,1.6738,1.6735,1.6737,162100000.0
2009-12-04 20:06:00,1.67375,1.6744,1.67375,1.6742,303500000.0
2009-12-04 20:07:00,1.6742,1.67485,1.67415,1.67475,372700000.0
2009-12-04 20:08:00,1.67465,1.67465,1.6744,1.67455,140200000.0
2009-12-04 20:09:00,1.67455,1.6747,1.67455,1.6747,68200000.0
2009-12-04 20:10:00,1.6747,1.67475,1.67445,1.6746,159200000.0
2009-12-04 20:11:00,1.6746,1.67485,1.6745,1.67475,116500000.0
2009-12-04 20:12:00,1.67475,1.67475,1.67455,1.67475,87900000.0
2009-12-04 20:13:00,1.67485,1.67495,1.6747,1.6747,108600000.0
2009-12-04 20:14:00,1.6747,1.67485,1.6746,1.6747,185400000.0
2009-12-04 20:15:00,1.67465,1.6747,1.67455,1.67455,125700000.0
2009-12-04 20:16:00,1.6746,1.6746,1.67415,1.67415,147000000.0
2009-12-04 20:17:00,1.67415,1.67435,1.6741,1.6743,194900000.0
2009-12-04 20:18:00,1.67425,1.6745,1.67425,1.67445,113900000.0
2009-12-04 20:19:00,1.6745,1.6748,1.6745,1.6748,103200000.0
2009-12-04 20:20:00,1.67485,1.67485,1.6747,1.67475,48200000.0
2009-12-04 20:21:00,1.67485,1.67495,1.6748,1.6748,141900000.0
2009-12-04 20:22:00,1.6748,1.6748,1.6743,1.67435,214600000.0
2009-12-04 20:23:00,1.67435,1.6744,1.67405,1.6742,307900000.0
2009-12-04 20:24:00,1.6742,1.6742,1.6739,1.674,336600000.0
2009-12-04 20:25:00,1.674,1.67425,1.6739,1.67425,265500000.0
2009-12-04 20:26:00,1.67425,1.6747,1.67405,1.67455,225400000.0
2009-12-04 20:27:00,1.67455,1.6746,1.67435,1.6745,208900000.0
2009-12-04 20:28:00,1.6745,1.67485,1.6744,1.6746,345500000.0
2009-12-04 20:29:00,1.6746,1.67485,1.67455,1.67485,441900000.0
2009-12-04 20:30:00,1.6749,1.67515,1.67485,1.67485,282600000.0
2009-12-04 20:31:00,1.67485,1.67505,1.6747,1.67495,308500000.0
2009-12-04 20:32:00,1.67495,1.67525,1.6749,1.6751,279400000.0
2009-12-04 20:33:00,1.6751,1.6754,1.67505,1.6751,261100000.0
2009-12-04 20:34:00,1.6751,1.6751,1.6749,1.675,238700000.0
2009-12-04 20:35:00,1.67495,1.67515,1.6749,1.67495,240200000.0
2009-12-04 20:36:00,1.6749,1.67525,1.6749,1.67515,211000000.0
2009-12-04 20:37:00,1.67515,1.67525,1.67505,1.67515,209500000.0
2009-12-04 20:38:00,1.67515,1.6753,1.67515,1.6752,275500000.0
2009-12-04 20:39:00,1.6753,1.67605,1.6752,1.6758,275500000.0
2009-12-04 20:40:00,1.6758,1.676,1.6757,1.67585,293000000.0
2009-12-04 20:41:00,1.67585,1.67625,1.6758,1.67595,211500000.0
2009-12-04 20:42:00,1.67595,1.6761,1.67575,1.67575,159300000.0
2009-12-04 20:43:00,1.67575,1.6758,1.67545,1.6755,156200000.0
2009-12-04 20:44:00,1.67555,1.67555,1.67545,1.67545,46700000.0
2009-12-04 20:45:00,1.6755,1.6757,1.67545,1.6755,107100000.0
2009-12-04 20:46:00,1.6755,1.67565,1.67545,1.6756,119300000.0
2009-12-04 20:47:00,1.6756,1.67595,1.67545,1.67565,153000000.0
2009-12-04 20:48:00,1.67565,1.67595,1.6756,1.67595,220800000.0
2009-12-04 20:49:00,1.67585,1.6766,1.6757,1.6764,457200000.0
2009-12-04 20:50:00,1.67635,1.67685,1.67615,1.6762,401300000.0
2009-12-04 20:51:00,1.67615,1.67615,1.6754,1.67555,448500000.0
2009-12-04 20:52:00,1.67575,1.67575,1.6754,1.6754,431000000.0
2009-12-04 20:53:00,1.6754,1.6756,1.6753,1.67555,371700000.0
2009-12-04 20:54:00,1.67555,1.67555,1.675,1.6751,356300000.0
2009-12-04 20:55:00,1.67505,1.67505,1.6741,1.67425,412100000.0
2009-12-04 20:56:00,1.67425,1.67475,1.6742,1.67475,171900000.0
2009-12-04 20:57:00,1.67475,1.6752,1.6746,1.67485,245400000.0
2009-12-04 20:58:00,1.67485,1.67485,1.6745,1.6746,180400000.0
2009-12-04 20:59:00,1.6746,1.67475,1.6744,1.67455,398400000.0
2009-12-04 21:00:00,1.67455,1.67485,1.67425,1.6745,221700000.0
2009-12-04 21:01:00,1.6745,1.6745,1.67415,1.6743,126700000.0
2009-12-04 21:02:00,1.6743,1.67455,1.67425,1.67445,116200000.0
2009-12-04 21:03:00,1.67445,1.6746,1.6742,1.6743,147600000.0
2009-12-04 21:04:00,1.67425,1.67435,1.6741,1.6741,107200000.0
2009-12-04 21:05:00,1.6741,1.67455,1.6741,1.67445,189900000.0
2009-12-04 21:06:00,1.67445,1.6749,1.6744,1.6746,392900000.0
2009-12-04 21:07:00,1.6746,1.675,1.67455,1.67475,263600000.0
2009-12-04 21:08:00,1.67475,1.67495,1.6746,1.6748,340600000.0
2009-12-04 21:09:00,1.6748,1.67505,1.6748,1.67485,323600000.0
2009-12-04 21:10:00,1.67485,1.6751,1.6746,1.6747,180200000.0
2009-12-04 21:11:00,1.6748,1.6749,1.6745,1.67485,252700000.0
2009-12-04 21:12:00,1.67485,1.67525,1.6748,1.67495,336500000.0
2009-12-04 21:13:00,1.67495,1.6753,1.67485,1.67495,230700000.0
2009-12-04 21:14:00,1.675,1.675,1.67465,1.67475,96900000.0
2009-12-04 21:15:00,1.6747,1.675,1.6747,1.675,358500000.0
2009-12-04 21:16:00,1.67495,1.675,1.674,1.67425,499000000.0
2009-12-04 21:17:00,1.67425,1.67425,1.6737,1.67375,260200000.0
2009-12-04 21:18:00,1.6737,1.6744,1.67365,1.6742,336900000.0
2009-12-04 21:19:00,1.67415,1.6745,1.6741,1.67425,182100000.0
2009-12-04 21:20:00,1.67435,1.67435,1.6739,1.674,142800000.0
2009-12-04 21:21:00,1.674,1.6742,1.6735,1.67385,249600000.0
2009-12-04 21:22:00,1.67385,1.67395,1.67365,1.6739,347400000.0
2009-12-04 21:23:00,1.6739,1.67395,1.67385,1.67395,106700000.0
2009-12-04 21:24:00,1.674,1.67425,1.67385,1.6739,294300000.0
2009-12-04 21:25:00,1.6739,1.6739,1.67335,1.67335,307000000.0
2009-12-04 21:26:00,1.67335,1.6735,1.673,1.67325,432100000.0
2009-12-04 21:27:00,1.6733,1.6737,1.6732,1.67325,204700000.0
2009-12-04 21:28:00,1.67325,1.6735,1.67325,1.67345,200000000.0
2009-12-04 21:29:00,1.6734,1.6734,1.67305,1.6732,335300000.0
2009-12-04 21:30:00,1.6732,1.6735,1.6729,1.6733,353100000.0
2009-12-04 21:31:00,1.67335,1.67375,1.67335,1.6736,219300000.0
2009-12-04 21:32:00,1.6736,1.6742,1.67335,1.6741,204400000.0
2009-12-04 21:33:00,1.67415,1.6742,1.6738,1.6738,261000000.0
2009-12-04 21:34:00,1.6738,1.67405,1.6738,1.67405,122000000.0
2009-12-04 21:35:00,1.67405,1.6741,1.6738,1.67385,246000000.0
2009-12-04 21:36:00,1.67385,1.67385,1.67335,1.67365,247600000.0
2009-12-04 21:37:00,1.67365,1.67405,1.6736,1.6739,315300000.0
2009-12-04 21:38:00,1.674,1.674,1.67355,1.6736,276200000.0
2009-12-04 21:39:00,1.67345,1.67365,1.67295,1.6731,518900000.0
2009-12-04 21:40:00,1.6731,1.6731,1.6726,1.67295,324000000.0
2009-12-04 21:41:00,1.6729,1.67295,1.67265,1.6727,283000000.0
2009-12-04 21:42:00,1.67265,1.67315,1.6726,1.67315,267800000.0
2009-12-04 21:43:00,1.67315,1.6736,1.67305,1.67345,335900000.0
2009-12-04 21:44:00,1.67345,1.67355,1.6733,1.6735,265000000.0
2009-12-04 21:45:00,1.6734,1.6735,1.6731,1.67315,184800000.0
2009-12-04 21:46:00,1.6732,1.6733,1.6729,1.6729,333100000.0
2009-12-04 21:47:00,1.67285,1.6735,1.6724,1.6734,347400000.0
2009-12-04 21:48:00,1.67335,1.67365,1.6732,1.67325,418900000.0
2009-12-04 21:49:00,1.67325,1.6734,1.67305,1.6734,242800000.0
2009-12-04 21:50:00,1.6734,1.67355,1.6732,1.6733,141000000.0
2009-12-04 21:51:00,1.67335,1.67365,1.67325,1.6734,204300000.0
2009-12-04 21:52:00,1.67335,1.67345,1.67315,1.67315,193300000.0
2009-12-04 21:53:00,1.67315,1.67375,1.67315,1.67355,341900000.0
2009-12-04 21:54:00,1.67355,1.6742,1.6735,1.67415,320200000.0
2009-12-04 21:55:00,1.67415,1.67415,1.67375,1.67395,228500000.0
2009-12-04 21:56:00,1.67395,1.67395,1.6735,1.6736,62900000.0
2009-12-04 21:57:00,1.6736,1.6737,1.67325,1.67325,138300000.0
2009-12-04 21:58:00,1.6733,1.67335,1.6731,1.6732,320600000.0
2009-12-04 21:59:00,1.6732,1.67365,1.6731,1.6736,203000000.0
2009-12-04 22:00:00,1.6736,1.6736,1.67315,1.6732,121900000.0
2009-12-04 22:01:00,1.67325,1.67325,1.6726,1.6726,54000000.0
2009-12-04 22:02:00,1.67255,1.6726,1.67215,1.6725,124300000.0
2009-12-04 22:03:00,1.6725,1.67255,1.67225,1.6724,156300000.0
2009-12-04 22:04:00,1.67235,1.6726,1.6721,1.6725,133400000.0
2009-12-04 22:05:00,1.6725,1.67285,1.6725,1.6725,106300000.0
2009-12-04 22:06:00,1.6725,1.67275,1.67235,1.67265,116200000.0
2009-12-04 22:07:00,1.67265,1.67265,1.67235,1.67245,77200000.0
2009-12-04 22:08:00,1.67245,1.67245,1.6721,1.6722,99700000.0
2009-12-04 22:09:00,1.67215,1.67255,1.67215,1.67245,70500000.0
2009-12-04 22:10:00,1.67245,1.6725,1.67235,1.67235,46900000.0
2009-12-04 22:11:00,1.6724,1.6725,1.67235,1.67245,75300000.0
2009-12-04 22:12:00,1.6724,1.67255,1.67235,1.6725,101400000.0
2009-12-04 22:13:00,1.6725,1.6725,1.67245,1.67245,19900000.0
2009-12-04 22:14:00,1.67245,1.67295,1.67245,1.67285,76300000.0
2009-12-04 22:15:00,1.6729,1.67295,1.6725,1.67265,83300000.0
2009-12-04 22:16:00,1.6726,1.6727,1.6725,1.67265,87800000.0
2009-12-04 22:17:00,1.6726,1.6728,1.67245,1.67245,102500000.0
2009-12-04 22:18:00,1.6725,1.67255,1.672,1.67245,83300000.0
2009-12-04 22:19:00,1.67235,1.67245,1.67225,1.67245,29300000.0
2009-12-04 22:20:00,1.67245,1.6725,1.6719,1.6719,113000000.0
2009-12-04 22:21:00,1.6719,1.6721,1.67185,1.6721,101300000.0
2009-12-04 22:22:00,1.6721,1.6723,1.6721,1.67225,196900000.0
2009-12-04 22:23:00,1.67225,1.6727,1.6722,1.6727,136800000.0
2009-12-04 22:24:00,1.6727,1.6728,1.6724,1.6727,81400000.0
2009-12-04 22:25:00,1.6727,1.67335,1.6727,1.6733,114600000.0
2009-12-04 22:26:00,1.6733,1.67355,1.6731,1.67315,88500000.0
2009-12-04 22:27:00,1.6732,1.67345,1.6731,1.6734,94800000.0
2009-12-04 22:28:00,1.6734,1.67345,1.67295,1.67295,54300000.0
2009-12-04 22:29:00,1.67295,1.673,1.67265,1.6727,97100000.0
2009-12-04 22:30:00,1.67265,1.6728,1.67255,1.6726,50700000.0
2009-12-04 22:31:00,1.67255,1.67285,1.67235,1.67285,49900000.0
2009-12-04 22:32:00,1.67285,1.67305,1.67265,1.67265,56800000.0
2009-12-04 22:33:00,1.6727,1.673,1.6727,1.673,49000000.0
2009-12-04 22:34:00,1.673,1.67305,1.67295,1.67295,28000000.0
2009-12-04 22:35:00,1.67295,1.6733,1.67295,1.67315,60400000.0
2009-12-04 22:36:00,1.67315,1.67325,1.673,1.67315,68600000.0
2009-12-04 22:37:00,1.67315,1.6732,1.67295,1.673,27400000.0
2009-12-04 22:38:00,1.673,1.67305,1.67295,1.67305,20200000.0
2009-12-04 22:39:00,1.6731,1.67335,1.6731,1.6732,93600000.0
2009-12-04 22:40:00,1.67315,1.67345,1.67305,1.67305,94100000.0
2009-12-04 22:41:00,1.6731,1.6731,1.6726,1.6726,70300000.0
2009-12-04 22:42:00,1.67265,1.6732,1.67255,1.67315,117800000.0
2009-12-04 22:43:00,1.6731,1.6733,1.673,1.67305,43000000.0
2009-12-04 22:44:00,1.67305,1.67315,1.6729,1.67295,50800000.0
2009-12-04 22:45:00,1.673,1.67315,1.67295,1.6731,70400000.0
2009-12-04 22:46:00,1.6731,1.6731,1.67285,1.673,54000000.0
2009-12-04 22:47:00,1.67295,1.673,1.6728,1.67295,72000000.0
2009-12-04 22:48:00,1.67295,1.67295,1.67235,1.67245,82600000.0
2009-12-04 22:49:00,1.67255,1.67265,1.6724,1.6725,63600000.0
2009-12-04 22:50:00,1.67255,1.67255,1.6724,1.6724,22000000.0
2009-12-04 22:51:00,1.67245,1.67255,1.67235,1.67255,51000000.0
2009-12-04 22:52:00,1.6725,1.6725,1.6723,1.67235,71100000.0
2009-12-04 22:53:00,1.67235,1.6724,1.6722,1.6723,58100000.0
2009-12-04 22:54:00,1.6723,1.67245,1.6722,1.6724,67800000.0
2009-12-04 22:55:00,1.67235,1.67275,1.6723,1.6727,67600000.0
2009-12-04 22:56:00,1.67265,1.6728,1.67245,1.67245,55800000.0
2009-12-04 22:57:00,1.67235,1.6724,1.67215,1.67235,51100000.0
2009-12-04 22:58:00,1.67235,1.6726,1.6723,1.6725,22000000.0
2009-12-04 22:59:00,1.67255,1.6728,1.6724,1.6725,78200000.0
2009-12-04 23:00:00,1.67245,1.67245,1.67225,1.6723,62900000.0
2009-12-04 23:01:00,1.6723,1.6724,1.6722,1.6724,26000000.0
2009-12-04 23:02:00,1.6724,1.6725,1.6724,1.6724,27600000.0
2009-12-04 23:03:00,1.6724,1.6724,1.67225,1.6724,12100000.0
2009-12-04 23:04:00,1.6724,1.67255,1.6724,1.6725,72800000.0
2009-12-04 23:05:00,1.67245,1.67255,1.6724,1.6724,54200000.0
2009-12-04 23:06:00,1.6724,1.67255,1.6724,1.6724,74800000.0
2009-12-04 23:07:00,1.6724,1.67255,1.6724,1.6725,30600000.0
2009-12-04 23:08:00,1.67245,1.67255,1.6724,1.6724,50300000.0
2009-12-04 23:09:00,1.6724,1.67245,1.6724,1.6724,10300000.0
2009-12-04 23:10:00,1.6724,1.6724,1.672,1.672,65700000.0
2009-12-04 23:11:00,1.672,1.67205,1.6718,1.6718,42800000.0
2009-12-04 23:12:00,1.67175,1.672,1.67175,1.6719,55500000.0
2009-12-04 23:13:00,1.6719,1.6721,1.6718,1.672,65500000.0
2009-12-04 23:14:00,1.67205,1.67215,1.67185,1.672,79400000.0
2009-12-04 23:15:00,1.672,1.672,1.67175,1.67185,67500000.0
2009-12-04 23:16:00,1.67185,1.67205,1.67165,1.67175,39800000.0
2009-12-04 23:17:00,1.67175,1.6722,1.67175,1.672,69300000.0
2009-12-04 23:18:00,1.67195,1.672,1.67175,1.67175,56600000.0
2009-12-04 23:19:00,1.6718,1.67185,1.67145,1.67145,28600000.0
2009-12-04 23:20:00,1.6715,1.6717,1.67145,1.67165,55600000.0
2009-12-04 23:21:00,1.67165,1.67165,1.6714,1.67155,37200000.0
2009-12-04 23:22:00,1.6715,1.67175,1.67145,1.67145,30600000.0
2009-12-04 23:23:00,1.6715,1.67165,1.6715,1.67165,12000000.0
2009-12-04 23:24:00,1.67165,1.67175,1.6716,1.67175,15200000.0
2009-12-04 23:25:00,1.6717,1.67175,1.67155,1.67155,51200000.0
2009-12-04 23:26:00,1.67155,1.67185,1.6715,1.6717,93100000.0
2009-12-04 23:27:00,1.67165,1.67185,1.6716,1.67175,29000000.0
2009-12-04 23:28:00,1.67175,1.6721,1.67175,1.67205,29400000.0
2009-12-04 23:29:00,1.67205,1.67215,1.67195,1.67215,44400000.0
2009-12-04 23:30:00,1.67215,1.6722,1.67215,1.6722,16000000.0
2009-12-04 23:31:00,1.67225,1.67225,1.67185,1.6719,51800000.0
2009-12-04 23:32:00,1.6719,1.672,1.6718,1.6718,44400000.0
2009-12-04 23:33:00,1.6718,1.6719,1.6718,1.67185,24200000.0
2009-12-04 23:34:00,1.67195,1.67205,1.67185,1.6719,30800000.0
2009-12-04 23:35:00,1.67185,1.67185,1.6713,1.67175,60500000.0
2009-12-04 23:36:00,1.67175,1.6718,1.6717,1.6718,5000000.0
2009-12-04 23:37:00,1.6717,1.6717,1.6717,1.6717,5000000.0
2009-12-04 23:38:00,1.6717,1.6717,1.6716,1.67165,10000000.0
2009-12-04 23:39:00,1.6716,1.6718,1.6715,1.6717,55400000.0
2009-12-04 23:40:00,1.6717,1.67175,1.67155,1.67165,25000000.0
2009-12-04 23:41:00,1.67165,1.67235,1.6716,1.67235,51000000.0
2009-12-04 23:42:00,1.6723,1.673,1.6723,1.67295,58200000.0
2009-12-04 23:43:00,1.6729,1.67295,1.6724,1.6726,23200000.0
2009-12-04 23:44:00,1.6725,1.6725,1.6724,1.67245,25000000.0
2009-12-04 23:45:00,1.6724,1.67245,1.6723,1.6724,19000000.0
2009-12-04 23:46:00,1.6724,1.6725,1.6723,1.6725,19000000.0
2009-12-04 23:47:00,1.67245,1.67255,1.67245,1.67255,15000000.0
2009-12-04 23:48:00,1.6726,1.67295,1.6726,1.6728,21000000.0
2009-12-04 23:49:00,1.6728,1.6729,1.6728,1.6729,20000000.0
2009-12-04 23:50:00,1.6729,1.67305,1.6729,1.6729,52200000.0
2009-12-04 23:51:00,1.6729,1.6731,1.6729,1.67295,76800000.0
2009-12-04 23:52:00,1.67295,1.673,1.67295,1.67295,53000000.0
2009-12-04 23:53:00,1.67295,1.67315,1.6729,1.67295,53000000.0
2009-12-04 23:54:00,1.67295,1.67305,1.67295,1.67305,29400000.0
2009-12-04 23:55:00,1.67305,1.67365,1.67305,1.67355,64800000.0
2009-12-04 23:56:00,1.67355,1.67365,1.67305,1.67355,37500000.0
2009-12-04 23:57:00,1.67365,1.67405,1.67305,1.6735,74200000.0
2009-12-04 23:58:00,1.67345,1.67425,1.6729,1.6741,67300000.0
2009-12-04 23:59:00,1.67415,1.67485,1.6726,1.67485,56200000.0
2009-12-07 00:00:00,1.67,1.6704,1.66995,1.6703,31000000.0
2009-12-07 00:01:00,1.6703,1.6706,1.67005,1.6701,18000000.0
2009-12-07 00:02:00,1.67005,1.67005,1.6697,1.67,22000000.0
2009-12-07 00:03:00,1.66965,1.6705,1.66965,1.6703,25000000.0
2009-12-07 00:04:00,1.67025,1.67045,1.67015,1.67035,18000000.0
2009-12-07 00:05:00,1.67015,1.6703,1.67,1.67025,25000000.0
2009-12-07 00:06:00,1.67015,1.6703,1.6701,1.6702,9000000.0
2009-12-07 00:07:00,1.6701,1.6706,1.6701,1.6706,41000000.0
2009-12-07 00:08:00,1.67025,1.6706,1.67005,1.6702,45000000.0
2009-12-07 00:09:00,1.6703,1.6706,1.6703,1.6705,15000000.0
2009-12-07 00:10:00,1.6703,1.6703,1.6692,1.66975,41400000.0
2009-12-07 00:11:00,1.66975,1.67015,1.66915,1.6695,54000000.0
2009-12-07 00:12:00,1.66965,1.6697,1.66935,1.66955,13000000.0
2009-12-07 00:13:00,1.6694,1.66975,1.6694,1.6696,11000000.0
2009-12-07 00:14:00,1.66945,1.6697,1.6693,1.6695,7000000.0
2009-12-07 00:15:00,1.6697,1.6697,1.66925,1.66925,9000000.0
2009-12-07 00:16:00,1.6695,1.6695,1.66925,1.66925,6000000.0
2009-12-07 00:17:00,1.6695,1.66955,1.6692,1.66955,16000000.0
2009-12-07 00:18:00,1.66975,1.66985,1.66945,1.66945,16000000.0
2009-12-07 00:19:00,1.66945,1.6699,1.66945,1.66965,14000000.0
2009-12-07 00:20:00,1.6697,1.67005,1.6697,1.6699,13000000.0
2009-12-07 00:21:00,1.66975,1.67025,1.6697,1.67025,24000000.0
2009-12-07 00:22:00,1.67005,1.67015,1.66975,1.66975,14000000.0
2009-12-07 00:23:00,1.66985,1.6701,1.66975,1.66975,13000000.0
2009-12-07 00:24:00,1.67,1.67,1.6697,1.66985,4000000.0
2009-12-07 00:25:00,1.6697,1.6698,1.6697,1.66975,7000000.0
2009-12-07 00:26:00,1.6697,1.6697,1.66955,1.6697,13000000.0
2009-12-07 00:27:00,1.66965,1.6697,1.66965,1.6697,5000000.0
2009-12-07 00:28:00,1.6697,1.6698,1.66965,1.6698,14000000.0
2009-12-07 00:29:00,1.6699,1.67055,1.6699,1.67055,20000000.0
2009-12-07 00:30:00,1.6705,1.6714,1.6705,1.6711,86500000.0
2009-12-07 00:31:00,1.67105,1.67125,1.67105,1.67125,24000000.0
2009-12-07 00:32:00,1.6712,1.6718,1.67115,1.67155,34000000.0
2009-12-07 00:33:00,1.67155,1.6722,1.6715,1.6718,41000000.0
2009-12-07 00:34:00,1.67185,1.6719,1.6716,1.6717,14000000.0
2009-12-07 00:35:00,1.6716,1.6721,1.6714,1.67145,49800000.0
2009-12-07 00:36:00,1.6715,1.67175,1.67135,1.67145,99600000.0
2009-12-07 00:37:00,1.67145,1.67145,1.67135,1.6714,34200000.0
2009-12-07 00:38:00,1.67145,1.67175,1.67145,1.6717,25000000.0
2009-12-07 00:39:00,1.6717,1.67175,1.6715,1.67155,28000000.0
2009-12-07 00:40:00,1.6716,1.67165,1.6715,1.67155,8000000.0
2009-12-07 00:41:00,1.6716,1.672,1.6716,1.6718,19000000.0
2009-12-07 00:42:00,1.672,1.672,1.6711,1.6712,43600000.0
2009-12-07 00:43:00,1.67125,1.67225,1.67125,1.6721,33100000.0
2009-12-07 00:44:00,1.67205,1.67215,1.672,1.67215,9000000.0
2009-12-07 00:45:00,1.67215,1.67215,1.67205,1.67215,23200000.0
2009-12-07 00:46:00,1.67215,1.67225,1.67215,1.67225,33000000.0
2009-12-07 00:47:00,1.67225,1.67245,1.67225,1.67235,24000000.0
2009-12-07 00:48:00,1.67235,1.6725,1.6723,1.67235,29000000.0
2009-12-07 00:49:00,1.67235,1.67255,1.6723,1.6723,21200000.0
2009-12-07 00:50:00,1.6723,1.6728,1.6723,1.6728,22200000.0
2009-12-07 00:51:00,1.6728,1.67295,1.67275,1.67275,43200000.0
2009-12-07 00:52:00,1.67275,1.67275,1.6727,1.6727,10200000.0
2009-12-07 00:53:00,1.67275,1.67285,1.67275,1.6728,3000000.0
2009-12-07 00:54:00,1.6728,1.6728,1.67265,1.67265,18000000.0
2009-12-07 00:55:00,1.67275,1.6729,1.6726,1.6729,31000000.0
2009-12-07 00:56:00,1.6729,1.6736,1.67205,1.67275,46000000.0
2009-12-07 00:57:00,1.67275,1.6731,1.67175,1.67195,34400000.0
2009-12-07 00:58:00,1.6721,1.67245,1.6718,1.672,23800000.0
2009-12-07 00:59:00,1.67215,1.6723,1.67165,1.6718,54800000.0
2009-12-07 01:00:00,1.67165,1.672,1.6715,1.67175,71000000.0
2009-12-07 01:01:00,1.67175,1.6721,1.67175,1.67205,21000000.0
2009-12-07 01:02:00,1.6721,1.6721,1.6715,1.6716,65600000.0
2009-12-07 01:03:00,1.67155,1.67175,1.67145,1.67175,40000000.0
2009-12-07 01:04:00,1.67185,1.67195,1.67165,1.67175,69000000.0
2009-12-07 01:05:00,1.67185,1.6719,1.6715,1.67175,58600000.0
2009-12-07 01:06:00,1.67165,1.67165,1.6714,1.67145,55000000.0
2009-12-07 01:07:00,1.67145,1.67205,1.67145,1.6719,48000000.0
2009-12-07 01:08:00,1.67155,1.672,1.6715,1.67195,33000000.0
2009-12-07 01:09:00,1.67205,1.67205,1.6716,1.67165,34000000.0
2009-12-07 01:10:00,1.6717,1.67195,1.6717,1.67175,36000000.0
2009-12-07 01:11:00,1.67175,1.67185,1.67115,1.67125,47500000.0
2009-12-07 01:12:00,1.67125,1.67125,1.6711,1.67115,40800000.0
2009-12-07 01:13:00,1.67115,1.6712,1.67105,1.67115,63400000.0
2009-12-07 01:14:00,1.67115,1.6716,1.67105,1.6716,38800000.0
2009-12-07 01:15:00,1.6716,1.67205,1.6716,1.672,85100000.0
2009-12-07 01:16:00,1.67205,1.67215,1.672,1.6721,49200000.0
2009-12-07 01:17:00,1.6721,1.67235,1.6721,1.6722,48200000.0
2009-12-07 01:18:00,1.6722,1.6725,1.6722,1.67245,25800000.0
2009-12-07 01:19:00,1.67235,1.67245,1.67235,1.67245,25600000.0
2009-12-07 01:20:00,1.6725,1.6727,1.6724,1.67265,70700000.0
2009-12-07 01:21:00,1.67265,1.6727,1.67265,1.6727,22000000.0
2009-12-07 01:22:00,1.6727,1.67325,1.67265,1.6731,135200000.0
2009-12-07 01:23:00,1.67305,1.6733,1.67305,1.67325,82700000.0
2009-12-07 01:24:00,1.67325,1.6733,1.67305,1.67315,81900000.0
2009-12-07 01:25:00,1.67315,1.6732,1.6731,1.6732,22600000.0
2009-12-07 01:26:00,1.67335,1.6734,1.67335,1.67335,17900000.0
2009-12-07 01:27:00,1.6734,1.6734,1.67285,1.673,61200000.0
2009-12-07 01:28:00,1.673,1.67315,1.6729,1.6731,40200000.0
2009-12-07 01:29:00,1.6731,1.67325,1.673,1.6731,42600000.0
2009-12-07 01:30:00,1.67325,1.67335,1.673,1.6731,77500000.0
2009-12-07 01:31:00,1.67315,1.67315,1.67245,1.6726,104000000.0
2009-12-07 01:32:00,1.67285,1.67295,1.67235,1.67265,75300000.0
2009-12-07 01:33:00,1.67265,1.67265,1.67235,1.67245,78800000.0
2009-12-07 01:34:00,1.67245,1.6727,1.67245,1.6726,65300000.0
2009-12-07 01:35:00,1.6726,1.67275,1.6726,1.6727,51800000.0
2009-12-07 01:36:00,1.6727,1.67305,1.6727,1.673,59000000.0
2009-12-07 01:37:00,1.67295,1.67295,1.6726,1.67285,56700000.0
2009-12-07 01:38:00,1.67285,1.67305,1.67285,1.67305,73100000.0
2009-12-07 01:39:00,1.67305,1.6731,1.67285,1.67305,85400000.0
2009-12-07 01:40:00,1.67295,1.6734,1.67295,1.67335,45100000.0
2009-12-07 01:41:00,1.67335,1.67345,1.6733,1.67335,16300000.0
2009-12-07 01:42:00,1.67345,1.67345,1.6734,1.6734,5200000.0
2009-12-07 01:43:00,1.6734,1.67345,1.67335,1.67335,37900000.0
2009-12-07 01:44:00,1.67335,1.67345,1.67335,1.67335,36200000.0
2009-12-07 01:45:00,1.6733,1.67355,1.6733,1.6735,52500000.0
2009-12-07 01:46:00,1.6735,1.6738,1.67335,1.6735,72500000.0
2009-12-07 01:47:00,1.6735,1.67355,1.6734,1.6735,25900000.0
2009-12-07 01:48:00,1.6736,1.67385,1.67345,1.6737,43800000.0
2009-12-07 01:49:00,1.67365,1.67385,1.6735,1.6736,99400000.0
2009-12-07 01:50:00,1.6736,1.6736,1.67345,1.6735,26500000.0
2009-12-07 01:51:00,1.6735,1.67415,1.6734,1.67385,136000000.0
2009-12-07 01:52:00,1.67405,1.6744,1.67385,1.67435,99300000.0
2009-12-07 01:53:00,1.67435,1.67445,1.6742,1.67445,36600000.0
2009-12-07 01:54:00,1.67455,1.67465,1.67455,1.67455,32400000.0
2009-12-07 01:55:00,1.67455,1.67455,1.67455,1.67455,10600000.0
2009-12-07 01:56:00,1.67405,1.67442,1.67405,1.6742,20700000.0
2009-12-07 01:57:00,1.67455,1.67455,1.67345,1.67365,84300000.0
2009-12-07 01:58:00,1.67365,1.67365,1.673,1.67305,57700000.0
2009-12-07 01:59:00,1.67305,1.67305,1.6727,1.67275,131300000.0
2009-12-07 02:00:00,1.67275,1.67315,1.67245,1.67245,150100000.0
2009-12-07 02:01:00,1.67245,1.67275,1.67215,1.67225,58500000.0
2009-12-07 02:02:00,1.6722,1.67345,1.6722,1.67345,87100000.0
2009-12-07 02:03:00,1.6734,1.6735,1.67295,1.6735,50900000.0
2009-12-07 02:04:00,1.67345,1.67365,1.67335,1.6736,102100000.0
2009-12-07 02:05:00,1.6736,1.6739,1.67345,1.6735,123300000.0
2009-12-07 02:06:00,1.6735,1.67375,1.6734,1.67355,108100000.0
2009-12-07 02:07:00,1.67355,1.6742,1.67345,1.67415,153300000.0
2009-12-07 02:08:00,1.67415,1.6744,1.67395,1.67415,143400000.0
2009-12-07 02:09:00,1.6742,1.6742,1.67375,1.6739,116700000.0
2009-12-07 02:10:00,1.67375,1.67415,1.67375,1.67405,81100000.0
2009-12-07 02:11:00,1.6742,1.67445,1.6741,1.6743,111700000.0
2009-12-07 02:12:00,1.6743,1.67445,1.67415,1.67425,91800000.0
2009-12-07 02:13:00,1.67435,1.67435,1.67395,1.67395,64100000.0
2009-12-07 02:14:00,1.67405,1.6745,1.6737,1.6742,132400000.0
2009-12-07 02:15:00,1.67405,1.67445,1.67405,1.6742,48700000.0
2009-12-07 02:16:00,1.67425,1.6747,1.674,1.6742,129700000.0
2009-12-07 02:17:00,1.67435,1.67465,1.6737,1.67395,125100000.0
2009-12-07 02:18:00,1.67395,1.67415,1.67375,1.67375,92200000.0
2009-12-07 02:19:00,1.67375,1.6742,1.6735,1.6742,122900000.0
2009-12-07 02:20:00,1.6741,1.67445,1.6737,1.67435,152600000.0
2009-12-07 02:21:00,1.67435,1.67445,1.6741,1.67415,66400000.0
2009-12-07 02:22:00,1.6741,1.6742,1.67355,1.67365,75800000.0
2009-12-07 02:23:00,1.6736,1.67395,1.67355,1.6737,86900000.0
2009-12-07 02:24:00,1.6737,1.6739,1.67355,1.67375,76700000.0
2009-12-07 02:25:00,1.67375,1.6738,1.67355,1.6738,75800000.0
2009-12-07 02:26:00,1.67375,1.67385,1.67355,1.67365,49700000.0
2009-12-07 02:27:00,1.6737,1.6739,1.67365,1.67385,36100000.0
2009-12-07 02:28:00,1.67395,1.67405,1.6734,1.6736,93200000.0
2009-12-07 02:29:00,1.67355,1.674,1.6735,1.67385,69500000.0
2009-12-07 02:30:00,1.67385,1.6739,1.6735,1.6738,100800000.0
2009-12-07 02:31:00,1.6738,1.67395,1.67355,1.67395,79200000.0
2009-12-07 02:32:00,1.67365,1.6741,1.67335,1.67385,72600000.0
2009-12-07 02:33:00,1.67385,1.67385,1.67385,1.67385,21000000.0
2009-12-07 02:34:00,1.67385,1.674,1.67315,1.6736,60200000.0
2009-12-07 02:35:00,1.67365,1.674,1.67365,1.6738,31900000.0
2009-12-07 02:36:00,1.6738,1.67405,1.67355,1.67405,74600000.0
2009-12-07 02:37:00,1.67405,1.67455,1.67395,1.67405,79100000.0
2009-12-07 02:38:00,1.6741,1.6745,1.67395,1.67415,160200000.0
2009-12-07 02:39:00,1.6742,1.6745,1.674,1.67415,113100000.0
2009-12-07 02:40:00,1.6741,1.67465,1.674,1.6744,94900000.0
2009-12-07 02:41:00,1.67435,1.67435,1.674,1.67435,86900000.0
2009-12-07 02:42:00,1.6744,1.67455,1.67415,1.6745,83500000.0
2009-12-07 02:43:00,1.6745,1.67475,1.6744,1.6746,74700000.0
2009-12-07 02:44:00,1.6746,1.6746,1.6745,1.67455,72700000.0
2009-12-07 02:45:00,1.6745,1.6745,1.674,1.674,126600000.0
2009-12-07 02:46:00,1.674,1.67415,1.674,1.67405,166600000.0
2009-12-07 02:47:00,1.67405,1.6742,1.674,1.674,125100000.0
2009-12-07 02:48:00,1.674,1.674,1.67345,1.67345,94700000.0
2009-12-07 02:49:00,1.67345,1.6742,1.67345,1.67415,76700000.0
2009-12-07 02:50:00,1.67415,1.67415,1.6741,1.67415,78200000.0
2009-12-07 02:51:00,1.67415,1.67415,1.67415,1.67415,33000000.0
2009-12-07 02:52:00,1.67415,1.67445,1.6741,1.67415,82000000.0
2009-12-07 02:53:00,1.67415,1.6742,1.6741,1.67415,50500000.0
2009-12-07 02:54:00,1.67415,1.6742,1.6741,1.67415,51300000.0
2009-12-07 02:55:00,1.67415,1.67435,1.67415,1.6742,46900000.0
2009-12-07 02:56:00,1.6742,1.6747,1.6742,1.6745,89600000.0
2009-12-07 02:57:00,1.67455,1.67455,1.67435,1.67455,54800000.0
2009-12-07 02:58:00,1.6745,1.67475,1.67445,1.6747,80300000.0
2009-12-07 02:59:00,1.67465,1.67505,1.67465,1.67485,62400000.0
2009-12-07 03:00:00,1.6749,1.6749,1.67445,1.6746,119800000.0
2009-12-07 03:01:00,1.67465,1.67465,1.6743,1.6743,61300000.0
2009-12-07 03:02:00,1.67435,1.67455,1.67415,1.67425,88000000.0
2009-12-07 03:03:00,1.6743,1.67445,1.67425,1.67445,97100000.0
2009-12-07 03:04:00,1.67445,1.67445,1.6743,1.67445,53000000.0
2009-12-07 03:05:00,1.67445,1.6746,1.6743,1.67445,75100000.0
2009-12-07 03:06:00,1.6744,1.67445,1.67425,1.67445,32700000.0
2009-12-07 03:07:00,1.6746,1.6746,1.67415,1.67425,57900000.0
2009-12-07 03:08:00,1.6743,1.6745,1.67425,1.67435,84900000.0
2009-12-07 03:09:00,1.6744,1.6745,1.67425,1.67425,26000000.0
2009-12-07 03:10:00,1.67425,1.6743,1.67415,1.67425,38000000.0
2009-12-07 03:11:00,1.6743,1.67435,1.6742,1.67425,59700000.0
2009-12-07 03:12:00,1.67425,1.6743,1.6741,1.67415,64100000.0
2009-12-07 03:13:00,1.67415,1.6744,1.6741,1.67435,59800000.0
2009-12-07 03:14:00,1.67435,1.67465,1.67425,1.67435,103200000.0
2009-12-07 03:15:00,1.6744,1.67465,1.6742,1.67445,122300000.0
2009-12-07 03:16:00,1.6745,1.6745,1.6742,1.67425,69100000.0
2009-12-07 03:17:00,1.67425,1.67435,1.67415,1.67415,40400000.0
2009-12-07 03:18:00,1.67415,1.6745,1.67415,1.67425,66800000.0
2009-12-07 03:19:00,1.67425,1.6743,1.67415,1.6742,67300000.0
2009-12-07 03:20:00,1.6742,1.6743,1.67415,1.6742,66300000.0
2009-12-07 03:21:00,1.6742,1.6742,1.67415,1.67415,19000000.0
2009-12-07 03:22:00,1.67415,1.67415,1.67415,1.67415,21000000.0
2009-12-07 03:23:00,1.67415,1.67415,1.67415,1.67415,26000000.0
2009-12-07 03:24:00,1.67415,1.67415,1.67375,1.6739,35500000.0
2009-12-07 03:25:00,1.67385,1.674,1.6738,1.6739,14000000.0
2009-12-07 03:26:00,1.67385,1.67395,1.67385,1.67395,17000000.0
2009-12-07 03:27:00,1.6739,1.6739,1.67375,1.6739,17800000.0
2009-12-07 03:28:00,1.67385,1.6742,1.67385,1.6741,33900000.0
2009-12-07 03:29:00,1.6742,1.6742,1.674,1.6741,68700000.0
2009-12-07 03:30:00,1.67415,1.67415,1.67385,1.674,33000000.0
2009-12-07 03:31:00,1.67395,1.67395,1.67325,1.67325,44800000.0
2009-12-07 03:32:00,1.6729,1.6733,1.6728,1.67285,66900000.0
2009-12-07 03:33:00,1.67285,1.6729,1.67265,1.6728,50800000.0
2009-12-07 03:34:00,1.6728,1.6732,1.6728,1.6732,33800000.0
2009-12-07 03:35:00,1.6731,1.67315,1.67305,1.67315,13000000.0
2009-12-07 03:36:00,1.67315,1.6735,1.67315,1.6735,45100000.0
2009-12-07 03:37:00,1.6735,1.67355,1.67345,1.6735,20000000.0
2009-12-07 03:38:00,1.6735,1.6736,1.6733,1.67345,42200000.0
2009-12-07 03:39:00,1.6734,1.6734,1.67315,1.6732,35600000.0
2009-12-07 03:40:00,1.6732,1.6734,1.6732,1.67335,20000000.0
2009-12-07 03:41:00,1.67335,1.67355,1.6733,1.6735,22800000.0
2009-12-07 03:42:00,1.67345,1.67375,1.67345,1.67375,45500000.0
2009-12-07 03:43:00,1.67375,1.67375,1.67295,1.67295,65300000.0
2009-12-07 03:44:00,1.67295,1.67295,1.67285,1.67295,25100000.0
2009-12-07 03:45:00,1.67295,1.673,1.6726,1.6727,85500000.0
2009-12-07 03:46:00,1.6727,1.67295,1.67255,1.6726,86500000.0
2009-12-07 03:47:00,1.67265,1.6728,1.6726,1.67275,94400000.0
2009-12-07 03:48:00,1.6728,1.673,1.6728,1.67295,25200000.0
2009-12-07 03:49:00,1.6729,1.6729,1.6728,1.6728,24000000.0
2009-12-07 03:50:00,1.67285,1.67285,1.67265,1.6727,23800000.0
2009-12-07 03:51:00,1.6727,1.6728,1.6726,1.6727,57800000.0
2009-12-07 03:52:00,1.67265,1.6729,1.6726,1.6728,82000000.0
2009-12-07 03:53:00,1.6728,1.67285,1.67275,1.6728,53800000.0
2009-12-07 03:54:00,1.67275,1.67285,1.67275,1.67285,7300000.0
2009-12-07 03:55:00,1.67285,1.6729,1.67275,1.67285,27800000.0
2009-12-07 03:56:00,1.6728,1.673,1.67275,1.673,21600000.0
2009-12-07 03:57:00,1.6731,1.6738,1.67285,1.6734,70000000.0
2009-12-07 03:58:00,1.6735,1.6737,1.67325,1.6734,91300000.0
2009-12-07 03:59:00,1.6733,1.6737,1.6733,1.67345,49000000.0
2009-12-07 04:00:00,1.67345,1.6736,1.67305,1.67325,89500000.0
2009-12-07 04:01:00,1.6732,1.67345,1.67315,1.6733,86400000.0
2009-12-07 04:02:00,1.67335,1.6734,1.6731,1.6732,75700000.0
2009-12-07 04:03:00,1.67325,1.67345,1.67315,1.6732,31600000.0
2009-12-07 04:04:00,1.6732,1.6733,1.6732,1.6733,54600000.0
2009-12-07 04:05:00,1.6734,1.6737,1.6734,1.6737,77600000.0
2009-12-07 04:06:00,1.6737,1.6738,1.6735,1.67355,68000000.0
2009-12-07 04:07:00,1.6737,1.67385,1.67365,1.67365,67900000.0
2009-12-07 04:08:00,1.67365,1.6738,1.67345,1.67365,56900000.0
2009-12-07 04:09:00,1.6736,1.67365,1.67335,1.67335,34400000.0
2009-12-07 04:10:00,1.6735,1.6735,1.67335,1.67335,7800000.0
2009-12-07 04:11:00,1.67345,1.6738,1.67345,1.67365,63000000.0
2009-12-07 04:12:00,1.67365,1.674,1.67345,1.67375,122700000.0
2009-12-07 04:13:00,1.67365,1.67375,1.6733,1.67375,84500000.0
2009-12-07 04:14:00,1.67385,1.67405,1.6736,1.67385,85200000.0
2009-12-07 04:15:00,1.67385,1.67385,1.6735,1.67365,71200000.0
2009-12-07 04:16:00,1.67365,1.67385,1.67345,1.67355,61700000.0
2009-12-07 04:17:00,1.67355,1.67375,1.67345,1.67375,38800000.0
2009-12-07 04:18:00,1.67375,1.67375,1.67345,1.6735,30900000.0
2009-12-07 04:19:00,1.67355,1.67395,1.67355,1.6738,45200000.0
2009-12-07 04:20:00,1.67375,1.6741,1.67375,1.67375,56000000.0
2009-12-07 04:21:00,1.67375,1.67415,1.67375,1.67405,33600000.0
2009-12-07 04:22:00,1.67405,1.6745,1.67405,1.67445,87600000.0
2009-12-07 04:23:00,1.6744,1.67445,1.67425,1.6744,61800000.0
2009-12-07 04:24:00,1.67445,1.67455,1.67415,1.67425,25800000.0
2009-12-07 04:25:00,1.67425,1.67425,1.6739,1.67405,84900000.0
2009-12-07 04:26:00,1.67405,1.67435,1.674,1.67425,39000000.0
2009-12-07 04:27:00,1.6743,1.67435,1.6739,1.674,54700000.0
2009-12-07 04:28:00,1.674,1.67415,1.67385,1.67415,41700000.0
2009-12-07 04:29:00,1.6742,1.67425,1.67405,1.6741,15900000.0
2009-12-07 04:30:00,1.67405,1.6741,1.6738,1.6739,49700000.0
2009-12-07 04:31:00,1.6739,1.67425,1.67385,1.674,123100000.0
2009-12-07 04:32:00,1.67385,1.6741,1.6738,1.674,28700000.0
2009-12-07 04:33:00,1.67395,1.6742,1.67395,1.67405,78300000.0
2009-12-07 04:34:00,1.67405,1.6741,1.67375,1.674,60300000.0
2009-12-07 04:35:00,1.674,1.67405,1.6738,1.67395,58100000.0
2009-12-07 04:36:00,1.674,1.6741,1.6737,1.67385,49200000.0
2009-12-07 04:37:00,1.6738,1.67385,1.67375,1.67385,24000000.0
2009-12-07 04:38:00,1.6738,1.67395,1.6738,1.67395,31800000.0
2009-12-07 04:39:00,1.67395,1.67405,1.6739,1.674,23500000.0
2009-12-07 04:40:00,1.67395,1.674,1.6737,1.67385,35800000.0
2009-12-07 04:41:00,1.6738,1.67395,1.67375,1.6739,34000000.0
2009-12-07 04:42:00,1.67385,1.67395,1.6738,1.67395,62200000.0
2009-12-07 04:43:00,1.674,1.67405,1.67395,1.674,25600000.0
2009-12-07 04:44:00,1.67395,1.674,1.67385,1.67395,31500000.0
2009-12-07 04:45:00,1.674,1.67405,1.67395,1.67405,33400000.0
2009-12-07 04:46:00,1.67405,1.67415,1.67405,1.6741,32900000.0
2009-12-07 04:47:00,1.6741,1.67415,1.67395,1.6741,46300000.0
2009-12-07 04:48:00,1.6741,1.6741,1.6738,1.67395,39900000.0
2009-12-07 04:49:00,1.67385,1.6739,1.6738,1.6739,43700000.0
2009-12-07 04:50:00,1.6739,1.6739,1.67345,1.6737,42000000.0
2009-12-07 04:51:00,1.6737,1.67375,1.6736,1.67365,33200000.0
2009-12-07 04:52:00,1.6736,1.67365,1.6735,1.67355,47000000.0
2009-12-07 04:53:00,1.6736,1.67385,1.67355,1.67375,32600000.0
2009-12-07 04:54:00,1.67375,1.67375,1.6736,1.67365,18100000.0
2009-12-07 04:55:00,1.67365,1.6737,1.6736,1.67365,29500000.0
2009-12-07 04:56:00,1.67365,1.67375,1.67365,1.6737,28500000.0
2009-12-07 04:57:00,1.67375,1.67375,1.6733,1.67335,33400000.0
2009-12-07 04:58:00,1.67335,1.67335,1.67325,1.6733,29800000.0
2009-12-07 04:59:00,1.67335,1.67365,1.67335,1.6736,61500000.0
2009-12-07 05:00:00,1.6736,1.67365,1.67345,1.6735,57800000.0
2009-12-07 05:01:00,1.67345,1.6736,1.67335,1.67345,70300000.0
2009-12-07 05:02:00,1.67345,1.6735,1.6733,1.6735,31300000.0
2009-12-07 05:03:00,1.67355,1.67355,1.67345,1.67355,18000000.0
2009-12-07 05:04:00,1.6735,1.6736,1.6735,1.6735,43200000.0
2009-12-07 05:05:00,1.67355,1.67355,1.6735,1.6735,13500000.0
2009-12-07 05:06:00,1.67355,1.6736,1.67345,1.6735,25000000.0
2009-12-07 05:07:00,1.6735,1.6736,1.67345,1.67345,15900000.0
2009-12-07 05:08:00,1.6735,1.6736,1.67325,1.67325,23100000.0
2009-12-07 05:09:00,1.67325,1.67345,1.6732,1.6734,71900000.0
2009-12-07 05:10:00,1.67335,1.67355,1.67335,1.67355,43600000.0
2009-12-07 05:11:00,1.67355,1.67375,1.67335,1.67335,52300000.0
2009-12-07 05:12:00,1.67335,1.67355,1.67325,1.67325,69700000.0
2009-12-07 05:13:00,1.6733,1.67335,1.67315,1.67315,102800000.0
2009-12-07 05:14:00,1.67315,1.67315,1.6731,1.67315,35900000.0
2009-12-07 05:15:00,1.6732,1.6732,1.6731,1.67315,9900000.0
2009-12-07 05:16:00,1.67315,1.67315,1.67315,1.67315,2800000.0
2009-12-07 05:17:00,1.6731,1.67325,1.67305,1.67325,29200000.0
2009-12-07 05:18:00,1.6732,1.6733,1.6731,1.6733,35900000.0
2009-12-07 05:19:00,1.67325,1.67345,1.67305,1.67305,52600000.0
2009-12-07 05:20:00,1.67305,1.6731,1.6728,1.6729,15500000.0
2009-12-07 05:21:00,1.6728,1.6728,1.6726,1.6726,7000000.0
2009-12-07 05:22:00,1.6727,1.67275,1.67265,1.6727,12000000.0
2009-12-07 05:23:00,1.67275,1.67275,1.6724,1.67245,39600000.0
2009-12-07 05:24:00,1.6725,1.67255,1.6724,1.67245,11000000.0
2009-12-07 05:25:00,1.67245,1.67245,1.67205,1.67205,28700000.0
2009-12-07 05:26:00,1.6721,1.6722,1.672,1.67205,37000000.0
2009-12-07 05:27:00,1.67205,1.6721,1.6719,1.67205,28400000.0
2009-12-07 05:28:00,1.67205,1.67205,1.67145,1.6715,44600000.0
2009-12-07 05:29:00,1.67155,1.67175,1.6715,1.67165,61900000.0
2009-12-07 05:30:00,1.67165,1.6717,1.67155,1.67155,18700000.0
2009-12-07 05:31:00,1.67175,1.67175,1.6715,1.67155,14500000.0
2009-12-07 05:32:00,1.67155,1.67175,1.67155,1.6717,27000000.0
2009-12-07 05:33:00,1.67165,1.67165,1.67155,1.67155,4800000.0
2009-12-07 05:34:00,1.67155,1.6719,1.67155,1.6718,38800000.0
2009-12-07 05:35:00,1.67185,1.67185,1.67145,1.6716,46600000.0
2009-12-07 05:36:00,1.6716,1.6717,1.67155,1.6716,34100000.0
2009-12-07 05:37:00,1.6717,1.67185,1.6717,1.67185,20500000.0
2009-12-07 05:38:00,1.6718,1.672,1.6717,1.6717,85500000.0
2009-12-07 05:39:00,1.6717,1.6719,1.6716,1.67165,130500000.0
2009-12-07 05:40:00,1.6717,1.6721,1.67155,1.672,114600000.0
2009-12-07 05:41:00,1.67195,1.672,1.67195,1.672,32800000.0
2009-12-07 05:42:00,1.67205,1.67275,1.67205,1.67255,104800000.0
2009-12-07 05:43:00,1.6725,1.67265,1.67205,1.67215,76100000.0
2009-12-07 05:44:00,1.6722,1.6723,1.67205,1.6722,52400000.0
2009-12-07 05:45:00,1.6721,1.67215,1.672,1.67215,28000000.0
2009-12-07 05:46:00,1.67215,1.6723,1.672,1.672,41800000.0
2009-12-07 05:47:00,1.672,1.6721,1.67195,1.67195,39700000.0
2009-12-07 05:48:00,1.67195,1.6724,1.6719,1.6724,80700000.0
2009-12-07 05:49:00,1.6723,1.6723,1.6722,1.6722,22900000.0
2009-12-07 05:50:00,1.67215,1.67225,1.67215,1.67215,28200000.0
2009-12-07 05:51:00,1.6722,1.6724,1.67205,1.67225,71600000.0
2009-12-07 05:52:00,1.6723,1.6724,1.67225,1.6724,32700000.0
2009-12-07 05:53:00,1.6724,1.6724,1.67225,1.6723,9500000.0
2009-12-07 05:54:00,1.6723,1.6723,1.67225,1.67225,10100000.0
2009-12-07 05:55:00,1.67225,1.6726,1.67225,1.6725,50500000.0
2009-12-07 05:56:00,1.67245,1.6731,1.67245,1.67245,113700000.0
2009-12-07 05:57:00,1.6725,1.67265,1.67245,1.67255,24400000.0
2009-12-07 05:58:00,1.67245,1.67245,1.67235,1.6724,17400000.0
2009-12-07 05:59:00,1.6724,1.6726,1.6724,1.6725,40300000.0
2009-12-07 06:00:00,1.6726,1.6726,1.67245,1.67245,16800000.0
2009-12-07 06:01:00,1.67245,1.67255,1.67245,1.67255,11900000.0
2009-12-07 06:02:00,1.67255,1.67285,1.67255,1.67285,43800000.0
2009-12-07 06:03:00,1.6727,1.6727,1.6727,1.6727,3900000.0
2009-12-07 06:04:00,1.6727,1.6729,1.67255,1.6727,42400000.0
2009-12-07 06:05:00,1.6727,1.6734,1.6727,1.67335,56400000.0
2009-12-07 06:06:00,1.67335,1.6734,1.6732,1.6733,29900000.0
2009-12-07 06:07:00,1.67335,1.6734,1.67325,1.6733,41700000.0
2009-12-07 06:08:00,1.6731,1.6733,1.6723,1.6723,75200000.0
2009-12-07 06:09:00,1.6724,1.6728,1.6724,1.6728,24000000.0
2009-12-07 06:10:00,1.6728,1.67285,1.67265,1.6728,32200000.0
2009-12-07 06:11:00,1.67275,1.6728,1.67225,1.67235,59500000.0
2009-12-07 06:12:00,1.67235,1.67235,1.6722,1.67225,26800000.0
2009-12-07 06:13:00,1.6723,1.67235,1.67205,1.67215,41300000.0
2009-12-07 06:14:00,1.6722,1.6723,1.6722,1.67225,11400000.0
2009-12-07 06:15:00,1.6722,1.6724,1.67215,1.67225,23700000.0
2009-12-07 06:16:00,1.6721,1.67215,1.6721,1.67215,10500000.0
2009-12-07 06:17:00,1.67215,1.6722,1.67205,1.6721,17800000.0
2009-12-07 06:18:00,1.67205,1.67225,1.67205,1.67225,48900000.0
2009-12-07 06:19:00,1.6722,1.6722,1.6722,1.6722,1400000.0
2009-12-07 06:20:00,1.67215,1.67225,1.67215,1.67225,17800000.0
2009-12-07 06:21:00,1.67225,1.67225,1.67215,1.67215,6800000.0
2009-12-07 06:22:00,1.6722,1.67225,1.6717,1.67175,61200000.0
2009-12-07 06:23:00,1.67175,1.67175,1.6715,1.67155,27300000.0
2009-12-07 06:24:00,1.67155,1.6716,1.67145,1.6716,37900000.0
2009-12-07 06:25:00,1.67165,1.67185,1.67165,1.67185,46200000.0
2009-12-07 06:26:00,1.6718,1.6718,1.6717,1.6717,29000000.0
2009-12-07 06:27:00,1.6717,1.6718,1.67165,1.6718,10000000.0
2009-12-07 06:28:00,1.67185,1.67185,1.6718,1.6718,4200000.0
2009-12-07 06:29:00,1.67185,1.6719,1.67175,1.6719,40600000.0
2009-12-07 06:30:00,1.6719,1.6719,1.6714,1.6715,60100000.0
2009-12-07 06:31:00,1.67145,1.67155,1.6714,1.6715,33200000.0
2009-12-07 06:32:00,1.6715,1.6719,1.67145,1.6718,52600000.0
2009-12-07 06:33:00,1.67185,1.6719,1.6716,1.6716,33700000.0
2009-12-07 06:34:00,1.6716,1.6717,1.67155,1.67165,27300000.0
2009-12-07 06:35:00,1.67165,1.6717,1.6716,1.67165,37800000.0
2009-12-07 06:36:00,1.67165,1.67185,1.6716,1.67165,51700000.0
2009-12-07 06:37:00,1.67165,1.67175,1.67155,1.6717,31200000.0
2009-12-07 06:38:00,1.6718,1.6718,1.6716,1.67165,50900000.0
2009-12-07 06:39:00,1.67165,1.6719,1.67155,1.67165,67200000.0
2009-12-07 06:40:00,1.67165,1.67175,1.6715,1.67165,37900000.0
2009-12-07 06:41:00,1.6716,1.67165,1.6716,1.67165,28900000.0
2009-12-07 06:42:00,1.67165,1.6721,1.6716,1.6721,40100000.0
2009-12-07 06:43:00,1.67205,1.6722,1.67195,1.67205,62400000.0
2009-12-07 06:44:00,1.67205,1.6722,1.67205,1.67205,73200000.0
2009-12-07 06:45:00,1.67205,1.67215,1.67195,1.67195,27800000.0
2009-12-07 06:46:00,1.67205,1.67215,1.672,1.6721,24400000.0
2009-12-07 06:47:00,1.6721,1.6721,1.67195,1.672,16200000.0
2009-12-07 06:48:00,1.672,1.67205,1.67195,1.67205,26800000.0
2009-12-07 06:49:00,1.6721,1.67225,1.67205,1.67205,93400000.0
2009-12-07 06:50:00,1.67205,1.6721,1.6718,1.67195,73900000.0
2009-12-07 06:51:00,1.672,1.67205,1.67195,1.67205,96500000.0
2009-12-07 06:52:00,1.6721,1.67215,1.6717,1.67175,15000000.0
2009-12-07 06:53:00,1.6717,1.67195,1.6714,1.6715,116200000.0
2009-12-07 06:54:00,1.6718,1.672,1.67175,1.67195,52800000.0
2009-12-07 06:55:00,1.6719,1.6719,1.67175,1.6718,41000000.0
2009-12-07 06:56:00,1.6718,1.6719,1.6716,1.6717,66000000.0
2009-12-07 06:57:00,1.67165,1.6718,1.67155,1.6718,167400000.0
2009-12-07 06:58:00,1.6718,1.6718,1.67165,1.6718,101100000.0
2009-12-07 06:59:00,1.67175,1.67185,1.67165,1.67175,144400000.0
2009-12-07 07:00:00,1.67185,1.67195,1.67175,1.67185,100500000.0
2009-12-07 07:01:00,1.67185,1.67185,1.67175,1.67175,20400000.0
2009-12-07 07:02:00,1.67165,1.6719,1.67165,1.6719,65200000.0
2009-12-07 07:03:00,1.67195,1.672,1.67185,1.672,34200000.0
2009-12-07 07:04:00,1.6721,1.67245,1.6721,1.6723,58700000.0
2009-12-07 07:05:00,1.67225,1.6723,1.67225,1.6723,16000000.0
2009-12-07 07:06:00,1.6723,1.6724,1.6723,1.6724,11800000.0
2009-12-07 07:07:00,1.67235,1.6724,1.67225,1.6723,19400000.0
2009-12-07 07:08:00,1.6723,1.6723,1.67215,1.67215,22600000.0
2009-12-07 07:09:00,1.67215,1.6723,1.67215,1.6722,13300000.0
2009-12-07 07:10:00,1.6722,1.67235,1.672,1.67215,48400000.0
2009-12-07 07:11:00,1.67215,1.67215,1.6717,1.67175,50400000.0
2009-12-07 07:12:00,1.6717,1.67205,1.6717,1.67185,34400000.0
2009-12-07 07:13:00,1.67205,1.67205,1.6716,1.67175,70900000.0
2009-12-07 07:14:00,1.67185,1.672,1.6717,1.67195,44400000.0
2009-12-07 07:15:00,1.67195,1.672,1.67175,1.67175,8500000.0
2009-12-07 07:16:00,1.67185,1.67185,1.67175,1.6718,20000000.0
2009-12-07 07:17:00,1.6718,1.6719,1.6717,1.67175,42700000.0
2009-12-07 07:18:00,1.6718,1.6719,1.6718,1.6719,64200000.0
2009-12-07 07:19:00,1.6719,1.6722,1.6719,1.672,84900000.0
2009-12-07 07:20:00,1.672,1.6723,1.672,1.6722,58000000.0
2009-12-07 07:21:00,1.67225,1.67225,1.67195,1.67215,96900000.0
2009-12-07 07:22:00,1.67215,1.6723,1.6721,1.67225,44500000.0
2009-12-07 07:23:00,1.67225,1.67235,1.6722,1.67225,59700000.0
2009-12-07 07:24:00,1.67235,1.6725,1.6723,1.6725,40400000.0
2009-12-07 07:25:00,1.6725,1.6727,1.67245,1.67245,16400000.0
2009-12-07 07:26:00,1.67245,1.67255,1.6724,1.67245,28200000.0
2009-12-07 07:27:00,1.67245,1.67245,1.67245,1.67245,4300000.0
2009-12-07 07:28:00,1.67255,1.67255,1.6723,1.67235,45400000.0
2009-12-07 07:29:00,1.67235,1.6725,1.6723,1.6725,23300000.0
2009-12-07 07:30:00,1.67255,1.67265,1.67245,1.67255,34600000.0
2009-12-07 07:31:00,1.67255,1.67255,1.6723,1.67235,20700000.0
2009-12-07 07:32:00,1.6723,1.67235,1.6722,1.6723,50700000.0
2009-12-07 07:33:00,1.6723,1.6723,1.67195,1.67205,35300000.0
2009-12-07 07:34:00,1.672,1.672,1.6719,1.67195,3000000.0
2009-12-07 07:35:00,1.6719,1.67205,1.6719,1.672,6800000.0
2009-12-07 07:36:00,1.672,1.6725,1.67195,1.67235,49700000.0
2009-12-07 07:37:00,1.67235,1.6724,1.6722,1.67235,45200000.0
2009-12-07 07:38:00,1.6722,1.6725,1.6722,1.6723,84500000.0
2009-12-07 07:39:00,1.67235,1.6726,1.67215,1.6722,109300000.0
2009-12-07 07:40:00,1.6723,1.67245,1.6721,1.67225,71800000.0
2009-12-07 07:41:00,1.67215,1.67235,1.67215,1.67225,55000000.0
2009-12-07 07:42:00,1.67225,1.67235,1.67195,1.6722,74200000.0
2009-12-07 07:43:00,1.67225,1.67235,1.6722,1.6723,30800000.0
2009-12-07 07:44:00,1.67235,1.67255,1.6723,1.6724,40900000.0
2009-12-07 07:45:00,1.6724,1.67265,1.67235,1.67255,60600000.0
2009-12-07 07:46:00,1.67255,1.67265,1.67245,1.6726,74900000.0
2009-12-07 07:47:00,1.67255,1.67295,1.67255,1.6729,76400000.0
2009-12-07 07:48:00,1.67295,1.67295,1.67215,1.6728,115300000.0
2009-12-07 07:49:00,1.67285,1.6733,1.67275,1.67315,55400000.0
2009-12-07 07:50:00,1.67315,1.6734,1.6731,1.6734,38000000.0
2009-12-07 07:51:00,1.6734,1.67355,1.67325,1.6734,57000000.0
2009-12-07 07:52:00,1.67335,1.6736,1.67325,1.6736,107300000.0
2009-12-07 07:53:00,1.6736,1.6737,1.6735,1.67355,72300000.0
2009-12-07 07:54:00,1.67355,1.6737,1.67335,1.6736,109900000.0
2009-12-07 07:55:00,1.6736,1.6742,1.67345,1.6741,93600000.0
2009-12-07 07:56:00,1.6741,1.6744,1.6741,1.6742,98300000.0
2009-12-07 07:57:00,1.67425,1.6744,1.67415,1.6742,35600000.0
2009-12-07 07:58:00,1.6743,1.6744,1.674,1.6743,61900000.0
2009-12-07 07:59:00,1.6743,1.6749,1.6743,1.6745,130500000.0
2009-12-07 08:00:00,1.6745,1.6745,1.67415,1.6743,45500000.0
2009-12-07 08:01:00,1.6743,1.67455,1.6742,1.6743,49200000.0
2009-12-07 08:02:00,1.6743,1.67445,1.6743,1.6743,60400000.0
2009-12-07 08:03:00,1.6743,1.6743,1.67425,1.6743,36800000.0
2009-12-07 08:04:00,1.6743,1.6744,1.67405,1.6744,34100000.0
2009-12-07 08:05:00,1.67445,1.67465,1.6744,1.67455,86900000.0
2009-12-07 08:06:00,1.6745,1.6745,1.6743,1.6744,24300000.0
2009-12-07 08:07:00,1.6744,1.6745,1.6744,1.6745,12000000.0
2009-12-07 08:08:00,1.6745,1.6746,1.67445,1.67455,28600000.0
2009-12-07 08:09:00,1.67455,1.67465,1.6745,1.67455,24600000.0
2009-12-07 08:10:00,1.67455,1.6746,1.6743,1.6743,51200000.0
2009-12-07 08:11:00,1.6743,1.6744,1.6742,1.6743,33900000.0
2009-12-07 08:12:00,1.6743,1.67465,1.6743,1.67455,90500000.0
2009-12-07 08:13:00,1.6746,1.6746,1.6743,1.67435,68600000.0
2009-12-07 08:14:00,1.67435,1.67475,1.6743,1.67465,146100000.0
2009-12-07 08:15:00,1.67465,1.6747,1.6745,1.6745,118300000.0
2009-12-07 08:16:00,1.6745,1.67475,1.67445,1.67465,115600000.0
2009-12-07 08:17:00,1.67465,1.67495,1.6745,1.6745,50400000.0
2009-12-07 08:18:00,1.6745,1.6748,1.6743,1.6743,81900000.0
2009-12-07 08:19:00,1.67435,1.67455,1.67435,1.67435,43600000.0
2009-12-07 08:20:00,1.6744,1.6744,1.6742,1.67435,27100000.0
2009-12-07 08:21:00,1.67435,1.6746,1.6743,1.6744,40000000.0
2009-12-07 08:22:00,1.6744,1.6744,1.67435,1.6744,96500000.0
2009-12-07 08:23:00,1.6744,1.6744,1.6743,1.6744,62300000.0
2009-12-07 08:24:00,1.6744,1.6745,1.67385,1.6743,111400000.0
2009-12-07 08:25:00,1.6742,1.67445,1.6741,1.67435,162100000.0
2009-12-07 08:26:00,1.67435,1.6745,1.67405,1.6743,105900000.0
2009-12-07 08:27:00,1.67435,1.6745,1.67425,1.67445,68400000.0
2009-12-07 08:28:00,1.6745,1.67455,1.6739,1.67405,74900000.0
2009-12-07 08:29:00,1.6741,1.67415,1.67405,1.67415,21100000.0
2009-12-07 08:30:00,1.6741,1.6746,1.67395,1.67455,80000000.0
2009-12-07 08:31:00,1.67455,1.6748,1.67455,1.67475,15000000.0
2009-12-07 08:32:00,1.6747,1.67475,1.67465,1.6747,27000000.0
2009-12-07 08:33:00,1.6747,1.67475,1.67465,1.67475,17000000.0
2009-12-07 08:34:00,1.67475,1.67485,1.67475,1.6748,11000000.0
2009-12-07 08:35:00,1.6748,1.6748,1.67425,1.6744,44800000.0
2009-12-07 08:36:00,1.67435,1.67485,1.6743,1.6745,41000000.0
2009-12-07 08:37:00,1.6745,1.67475,1.67445,1.6747,31800000.0
2009-12-07 08:38:00,1.67475,1.6749,1.67455,1.67485,48000000.0
2009-12-07 08:39:00,1.67485,1.67525,1.67475,1.67515,49800000.0
2009-12-07 08:40:00,1.67515,1.67515,1.6748,1.67495,46700000.0
2009-12-07 08:41:00,1.67495,1.67495,1.6748,1.67485,42500000.0
2009-12-07 08:42:00,1.67495,1.67495,1.67465,1.6748,82400000.0
2009-12-07 08:43:00,1.67475,1.6748,1.6742,1.6742,117200000.0
2009-12-07 08:44:00,1.67415,1.6743,1.674,1.67405,91200000.0
2009-12-07 08:45:00,1.6741,1.6741,1.6738,1.6738,80700000.0
2009-12-07 08:46:00,1.6738,1.674,1.67295,1.67305,85100000.0
2009-12-07 08:47:00,1.673,1.6732,1.673,1.6731,37300000.0
2009-12-07 08:48:00,1.6731,1.67325,1.67285,1.6729,82600000.0
2009-12-07 08:49:00,1.67295,1.67305,1.67255,1.6726,77800000.0
2009-12-07 08:50:00,1.6726,1.67325,1.67245,1.67325,87300000.0
2009-12-07 08:51:00,1.6732,1.6732,1.673,1.67305,70000000.0
2009-12-07 08:52:00,1.6731,1.6732,1.6729,1.673,62100000.0
2009-12-07 08:53:00,1.673,1.67305,1.67265,1.6729,64600000.0
2009-12-07 08:54:00,1.6729,1.67345,1.67285,1.6734,99700000.0
2009-12-07 08:55:00,1.6734,1.6735,1.67305,1.67305,71400000.0
2009-12-07 08:56:00,1.67315,1.6733,1.6726,1.673,142100000.0
2009-12-07 08:57:00,1.673,1.673,1.6726,1.6726,69300000.0
2009-12-07 08:58:00,1.67255,1.6726,1.6717,1.67185,87100000.0
2009-12-07 08:59:00,1.67185,1.6729,1.67175,1.6728,90800000.0
2009-12-07 09:00:00,1.6728,1.67285,1.67255,1.6728,66700000.0
2009-12-07 09:01:00,1.67275,1.673,1.6725,1.6726,120700000.0
2009-12-07 09:02:00,1.6726,1.67285,1.6726,1.6728,25300000.0
2009-12-07 09:03:00,1.6728,1.67325,1.6728,1.6729,112700000.0
2009-12-07 09:04:00,1.67295,1.67305,1.6728,1.6729,86100000.0
2009-12-07 09:05:00,1.6729,1.67305,1.6721,1.6721,178400000.0
2009-12-07 09:06:00,1.67215,1.67215,1.67045,1.67085,163800000.0
2009-12-07 09:07:00,1.67085,1.6714,1.67075,1.67115,125600000.0
2009-12-07 09:08:00,1.67115,1.67135,1.67105,1.67115,90000000.0
2009-12-07 09:09:00,1.67115,1.67135,1.6708,1.67125,125900000.0
2009-12-07 09:10:00,1.67125,1.67135,1.6705,1.67075,140900000.0
2009-12-07 09:11:00,1.67075,1.67085,1.6702,1.6702,86100000.0
2009-12-07 09:12:00,1.67015,1.67035,1.6696,1.6703,144400000.0
2009-12-07 09:13:00,1.67035,1.6708,1.6702,1.6706,151000000.0
2009-12-07 09:14:00,1.6706,1.67065,1.67005,1.67045,122700000.0
2009-12-07 09:15:00,1.67035,1.67095,1.67035,1.6708,144100000.0
2009-12-07 09:16:00,1.67085,1.6712,1.6708,1.6711,86800000.0
2009-12-07 09:17:00,1.67125,1.6715,1.67115,1.6714,103800000.0
2009-12-07 09:18:00,1.67145,1.6715,1.67115,1.6713,109400000.0
2009-12-07 09:19:00,1.67125,1.67125,1.67085,1.67105,186500000.0
2009-12-07 09:20:00,1.6711,1.67135,1.6702,1.6713,149000000.0
2009-12-07 09:21:00,1.6713,1.67225,1.6706,1.67195,204500000.0
2009-12-07 09:22:00,1.6721,1.6722,1.6712,1.6712,65100000.0
2009-12-07 09:23:00,1.6712,1.6712,1.67085,1.67105,122800000.0
2009-12-07 09:24:00,1.67105,1.67135,1.67105,1.67105,102900000.0
2009-12-07 09:25:00,1.67105,1.6715,1.67105,1.6714,110100000.0
2009-12-07 09:26:00,1.6714,1.6717,1.6713,1.6713,147200000.0
2009-12-07 09:27:00,1.6715,1.6715,1.67065,1.67065,141100000.0
2009-12-07 09:28:00,1.67065,1.67105,1.67065,1.6708,153900000.0
2009-12-07 09:29:00,1.6708,1.67145,1.6707,1.6714,182300000.0
2009-12-07 09:30:00,1.6714,1.6715,1.67115,1.67135,154100000.0
2009-12-07 09:31:00,1.6714,1.6716,1.6713,1.6715,295700000.0
2009-12-07 09:32:00,1.6715,1.6716,1.67115,1.67135,174600000.0
2009-12-07 09:33:00,1.67145,1.67165,1.67105,1.6715,159600000.0
2009-12-07 09:34:00,1.67155,1.67175,1.67155,1.67175,212000000.0
2009-12-07 09:35:00,1.67175,1.67185,1.6714,1.6715,153100000.0
2009-12-07 09:36:00,1.6715,1.6715,1.6714,1.6714,37800000.0
2009-12-07 09:37:00,1.6713,1.6713,1.6711,1.67115,123900000.0
2009-12-07 09:38:00,1.6712,1.67145,1.67115,1.6712,179000000.0
2009-12-07 09:39:00,1.6712,1.67135,1.67075,1.671,290100000.0
2009-12-07 09:40:00,1.67095,1.671,1.67015,1.6704,274600000.0
2009-12-07 09:41:00,1.6704,1.67045,1.6697,1.6698,302000000.0
2009-12-07 09:42:00,1.6699,1.67005,1.66975,1.6698,242500000.0
2009-12-07 09:43:00,1.6698,1.67015,1.66965,1.66995,161000000.0
2009-12-07 09:44:00,1.6699,1.6704,1.66955,1.67025,261400000.0
2009-12-07 09:45:00,1.67025,1.67065,1.67025,1.6703,198400000.0
2009-12-07 09:46:00,1.67025,1.67045,1.67005,1.67025,181400000.0
2009-12-07 09:47:00,1.67025,1.67055,1.67025,1.67035,171600000.0
2009-12-07 09:48:00,1.6704,1.6706,1.67035,1.6706,240300000.0
2009-12-07 09:49:00,1.6706,1.671,1.6706,1.671,170700000.0
2009-12-07 09:50:00,1.67095,1.67095,1.6707,1.67095,134700000.0
2009-12-07 09:51:00,1.6709,1.671,1.67045,1.6706,185100000.0
2009-12-07 09:52:00,1.6706,1.671,1.6705,1.6705,327500000.0
2009-12-07 09:53:00,1.6705,1.6706,1.6703,1.67035,180600000.0
2009-12-07 09:54:00,1.67035,1.6705,1.67015,1.6703,210300000.0
2009-12-07 09:55:00,1.6703,1.6703,1.67015,1.6702,185600000.0
2009-12-07 09:56:00,1.67015,1.67055,1.67015,1.6705,194500000.0
2009-12-07 09:57:00,1.6706,1.6709,1.6705,1.6708,67500000.0
2009-12-07 09:58:00,1.6709,1.671,1.67085,1.67095,145000000.0
2009-12-07 09:59:00,1.671,1.6715,1.67085,1.67145,218400000.0
2009-12-07 10:00:00,1.67145,1.6715,1.6707,1.67135,230800000.0
2009-12-07 10:01:00,1.6714,1.6715,1.6712,1.67135,112800000.0
2009-12-07 10:02:00,1.6713,1.67145,1.6706,1.6712,167900000.0
2009-12-07 10:03:00,1.6713,1.6713,1.67085,1.67125,186000000.0
2009-12-07 10:04:00,1.67125,1.67125,1.67105,1.67115,224200000.0
2009-12-07 10:05:00,1.67115,1.67155,1.67115,1.67145,237899999.0
2009-12-07 10:06:00,1.67135,1.6715,1.6706,1.67115,410600000.0
2009-12-07 10:07:00,1.67115,1.6712,1.67065,1.67085,332800000.0
2009-12-07 10:08:00,1.67085,1.67105,1.67055,1.67095,216300000.0
2009-12-07 10:09:00,1.67095,1.67115,1.6707,1.671,203600000.0
2009-12-07 10:10:00,1.6709,1.67115,1.67025,1.6705,308700000.0
2009-12-07 10:11:00,1.6705,1.6705,1.67,1.6702,202400000.0
2009-12-07 10:12:00,1.67015,1.6702,1.6698,1.66995,153500000.0
2009-12-07 10:13:00,1.66995,1.671,1.66995,1.67055,232700000.0
2009-12-07 10:14:00,1.67055,1.67055,1.67015,1.67025,243800000.0
2009-12-07 10:15:00,1.67025,1.6705,1.6698,1.6698,283400000.0
2009-12-07 10:16:00,1.66985,1.6705,1.66955,1.67045,231700000.0
2009-12-07 10:17:00,1.67045,1.6705,1.66935,1.6694,337800000.0
2009-12-07 10:18:00,1.66935,1.66955,1.66925,1.66955,197600000.0
2009-12-07 10:19:00,1.6695,1.6695,1.6692,1.6694,304600000.0
2009-12-07 10:20:00,1.6694,1.66945,1.6684,1.66905,321600000.0
2009-12-07 10:21:00,1.66865,1.6692,1.6683,1.6691,507700000.0
2009-12-07 10:22:00,1.6691,1.6693,1.66895,1.66905,375500000.0
2009-12-07 10:23:00,1.6691,1.6695,1.669,1.6692,316700000.0
2009-12-07 10:24:00,1.6693,1.66955,1.6692,1.6694,301100000.0
2009-12-07 10:25:00,1.6694,1.6694,1.66915,1.6693,282100000.0
2009-12-07 10:26:00,1.6693,1.66945,1.6687,1.66895,431900000.0
2009-12-07 10:27:00,1.6688,1.6688,1.66815,1.66845,555100000.0
2009-12-07 10:28:00,1.6685,1.6687,1.6683,1.6686,776700000.0
2009-12-07 10:29:00,1.66855,1.66885,1.66835,1.66865,503100000.0
2009-12-07 10:30:00,1.66865,1.6701,1.66855,1.66935,420900000.0
2009-12-07 10:31:00,1.66925,1.6696,1.66925,1.6693,353500000.0
2009-12-07 10:32:00,1.66935,1.6697,1.6692,1.66945,369000000.0
2009-12-07 10:33:00,1.66945,1.6699,1.66935,1.6697,271800000.0
2009-12-07 10:34:00,1.6697,1.6697,1.6688,1.66915,198500000.0
2009-12-07 10:35:00,1.66915,1.67005,1.66915,1.66985,326900000.0
2009-12-07 10:36:00,1.66985,1.67005,1.66935,1.66965,279900000.0
2009-12-07 10:37:00,1.6697,1.67035,1.66955,1.6701,363600000.0
2009-12-07 10:38:00,1.67005,1.6705,1.66935,1.6695,475000000.0
2009-12-07 10:39:00,1.6695,1.6698,1.66915,1.66935,353600000.0
2009-12-07 10:40:00,1.66935,1.66935,1.66865,1.6691,256200000.0
2009-12-07 10:41:00,1.6691,1.66985,1.66865,1.66965,313200000.0
2009-12-07 10:42:00,1.66965,1.66975,1.66895,1.66935,431200000.0
2009-12-07 10:43:00,1.66935,1.6701,1.66925,1.67,423500000.0
2009-12-07 10:44:00,1.67,1.6701,1.66835,1.66925,388300000.0
2009-12-07 10:45:00,1.66925,1.66925,1.66815,1.66915,546400000.0
2009-12-07 10:46:00,1.6691,1.6698,1.6691,1.6696,357300000.0
2009-12-07 10:47:00,1.66965,1.66965,1.6691,1.66955,237500000.0
2009-12-07 10:48:00,1.66955,1.66995,1.66905,1.66985,448200000.0
2009-12-07 10:49:00,1.66985,1.6704,1.6698,1.6704,440700001.0
2009-12-07 10:50:00,1.6704,1.67155,1.6704,1.6706,413300000.0
2009-12-07 10:51:00,1.67055,1.67095,1.67025,1.6707,426400000.0
2009-12-07 10:52:00,1.67065,1.6711,1.6706,1.67095,456600000.0
2009-12-07 10:53:00,1.67095,1.672,1.67095,1.6715,439400000.0
2009-12-07 10:54:00,1.67155,1.67185,1.67115,1.67125,393400000.0
2009-12-07 10:55:00,1.6712,1.67195,1.6711,1.67165,380900000.0
2009-12-07 10:56:00,1.67165,1.67235,1.6714,1.67195,371400000.0
2009-12-07 10:57:00,1.672,1.6724,1.67185,1.6723,497400000.0
2009-12-07 10:58:00,1.6723,1.6724,1.672,1.67205,348500000.0
2009-12-07 10:59:00,1.672,1.6726,1.6716,1.67255,424000000.0
2009-12-07 11:00:00,1.6727,1.6733,1.67235,1.67285,347400000.0
2009-12-07 11:01:00,1.67285,1.67315,1.67255,1.6727,366900000.0
2009-12-07 11:02:00,1.6726,1.67315,1.67245,1.67275,401500000.0
2009-12-07 11:03:00,1.67275,1.6729,1.6722,1.67225,338400000.0
2009-12-07 11:04:00,1.6723,1.6723,1.6715,1.67155,277800000.0
2009-12-07 11:05:00,1.67155,1.67205,1.6713,1.67205,244800000.0
2009-12-07 11:06:00,1.67205,1.67215,1.67165,1.67185,472800000.0
2009-12-07 11:07:00,1.67185,1.6722,1.67165,1.67165,352800000.0
2009-12-07 11:08:00,1.6717,1.67205,1.67155,1.67155,299400000.0
2009-12-07 11:09:00,1.67155,1.6718,1.67135,1.6715,326100000.0
2009-12-07 11:10:00,1.6715,1.67205,1.6715,1.67195,214800000.0
2009-12-07 11:11:00,1.67195,1.67225,1.6715,1.6717,294200000.0
2009-12-07 11:12:00,1.6717,1.6717,1.67135,1.6714,329500000.0
2009-12-07 11:13:00,1.6714,1.6719,1.67135,1.6716,235500000.0
2009-12-07 11:14:00,1.67155,1.67175,1.67105,1.67105,180800000.0
2009-12-07 11:15:00,1.671,1.67245,1.67095,1.6722,261300000.0
2009-12-07 11:16:00,1.67215,1.67235,1.672,1.67215,213000000.0
2009-12-07 11:17:00,1.67215,1.6723,1.67195,1.672,156300000.0
2009-12-07 11:18:00,1.672,1.672,1.67155,1.67185,176200000.0
2009-12-07 11:19:00,1.6718,1.6719,1.67165,1.67175,121100000.0
2009-12-07 11:20:00,1.67175,1.67195,1.6717,1.67185,157400000.0
2009-12-07 11:21:00,1.67175,1.6718,1.6711,1.6712,295300000.0
2009-12-07 11:22:00,1.6712,1.6717,1.6711,1.6716,174700000.0
2009-12-07 11:23:00,1.6716,1.6718,1.6715,1.6717,190200000.0
2009-12-07 11:24:00,1.6717,1.6721,1.6714,1.67195,214200000.0
2009-12-07 11:25:00,1.672,1.67245,1.6718,1.67195,145700000.0
2009-12-07 11:26:00,1.67205,1.67215,1.6718,1.67205,161400000.0
2009-12-07 11:27:00,1.6721,1.67235,1.672,1.67215,266200000.0
2009-12-07 11:28:00,1.6722,1.6722,1.67175,1.6718,165100000.0
2009-12-07 11:29:00,1.67175,1.6724,1.67175,1.6719,168500000.0
2009-12-07 11:30:00,1.6719,1.6726,1.67185,1.672,412300000.0
2009-12-07 11:31:00,1.672,1.67235,1.672,1.67225,70500000.0
2009-12-07 11:32:00,1.67225,1.6724,1.67205,1.6723,213200000.0
2009-12-07 11:33:00,1.67245,1.67255,1.6721,1.6723,344600000.0
2009-12-07 11:34:00,1.67225,1.6726,1.6721,1.6726,278600000.0
2009-12-07 11:35:00,1.6726,1.67285,1.6724,1.67245,329200000.0
2009-12-07 11:36:00,1.67245,1.673,1.6724,1.67245,229800000.0
2009-12-07 11:37:00,1.67245,1.6725,1.6722,1.6724,288600000.0
2009-12-07 11:38:00,1.6724,1.6726,1.6722,1.6723,174700000.0
2009-12-07 11:39:00,1.6723,1.6725,1.67205,1.6722,208900000.0
2009-12-07 11:40:00,1.6722,1.67265,1.67215,1.6724,374200000.0
2009-12-07 11:41:00,1.67245,1.67255,1.67225,1.67235,119800000.0
2009-12-07 11:42:00,1.67235,1.67235,1.67215,1.6722,118400000.0
2009-12-07 11:43:00,1.6722,1.67235,1.67185,1.67185,185500000.0
2009-12-07 11:44:00,1.67195,1.67205,1.6718,1.6718,176800000.0
2009-12-07 11:45:00,1.6718,1.67235,1.67175,1.67225,223800000.0
2009-12-07 11:46:00,1.67225,1.67245,1.67215,1.67225,94500000.0
2009-12-07 11:47:00,1.67225,1.67235,1.6722,1.67225,89500000.0
2009-12-07 11:48:00,1.67225,1.67225,1.67155,1.67165,211300000.0
2009-12-07 11:49:00,1.6717,1.6718,1.67145,1.67145,145100000.0
2009-12-07 11:50:00,1.67145,1.6715,1.67105,1.67125,408400000.0
2009-12-07 11:51:00,1.67125,1.6715,1.67105,1.6712,260500000.0
2009-12-07 11:52:00,1.67115,1.67125,1.67085,1.67095,213000000.0
2009-12-07 11:53:00,1.67095,1.6716,1.6708,1.6715,281000000.0
2009-12-07 11:54:00,1.6715,1.67175,1.6714,1.67165,322600000.0
2009-12-07 11:55:00,1.67165,1.6717,1.6711,1.67135,141900000.0
2009-12-07 11:56:00,1.67125,1.6714,1.67085,1.67085,190000000.0
2009-12-07 11:57:00,1.67085,1.67095,1.6705,1.67055,154700000.0
2009-12-07 11:58:00,1.6705,1.6707,1.67015,1.6702,211800000.0
2009-12-07 11:59:00,1.67015,1.67025,1.66945,1.66985,341300000.0
2009-12-07 12:00:00,1.6699,1.6702,1.66955,1.66975,424000000.0
2009-12-07 12:01:00,1.6697,1.66995,1.6696,1.66985,259300000.0
2009-12-07 12:02:00,1.66985,1.66985,1.6694,1.66945,197300000.0
2009-12-07 12:03:00,1.66945,1.6695,1.66885,1.6691,321500000.0
2009-12-07 12:04:00,1.66915,1.66925,1.6685,1.6685,228300000.0
2009-12-07 12:05:00,1.6685,1.66875,1.66825,1.6686,320200000.0
2009-12-07 12:06:00,1.6686,1.66935,1.6686,1.66935,281700000.0
2009-12-07 12:07:00,1.66935,1.66975,1.66875,1.6688,300700000.0
2009-12-07 12:08:00,1.6688,1.6692,1.66875,1.66895,302200000.0
2009-12-07 12:09:00,1.66885,1.6693,1.6688,1.66905,170100000.0
2009-12-07 12:10:00,1.66905,1.66965,1.66905,1.66965,175200000.0
2009-12-07 12:11:00,1.6696,1.6699,1.66955,1.6697,250600000.0
2009-12-07 12:12:00,1.6697,1.66975,1.66925,1.66925,162500000.0
2009-12-07 12:13:00,1.66925,1.66955,1.66875,1.66885,201900000.0
2009-12-07 12:14:00,1.66885,1.6694,1.66865,1.6693,297100000.0
2009-12-07 12:15:00,1.6693,1.6698,1.66905,1.66965,155800000.0
2009-12-07 12:16:00,1.66955,1.6698,1.66935,1.66965,167300000.0
2009-12-07 12:17:00,1.66965,1.66995,1.66955,1.6698,143400000.0
2009-12-07 12:18:00,1.66975,1.6698,1.6697,1.6698,55800000.0
2009-12-07 12:19:00,1.6698,1.67025,1.6698,1.67025,160000000.0
2009-12-07 12:20:00,1.6702,1.6704,1.6702,1.6703,199200000.0
2009-12-07 12:21:00,1.6703,1.6703,1.66995,1.6701,146200000.0
2009-12-07 12:22:00,1.67005,1.6701,1.66955,1.66955,308600000.0
2009-12-07 12:23:00,1.66955,1.66955,1.66875,1.6695,395700000.0
2009-12-07 12:24:00,1.66945,1.67,1.6694,1.6697,341600000.0
2009-12-07 12:25:00,1.6697,1.67005,1.6696,1.67,307500000.0
2009-12-07 12:26:00,1.67,1.67075,1.6699,1.67065,186300000.0
2009-12-07 12:27:00,1.67065,1.6712,1.6706,1.6708,226000000.0
2009-12-07 12:28:00,1.67085,1.6709,1.67045,1.67075,169800000.0
2009-12-07 12:29:00,1.67075,1.67085,1.6706,1.67065,218600000.0
2009-12-07 12:30:00,1.6706,1.6706,1.67,1.67,240000000.0
2009-12-07 12:31:00,1.67,1.67055,1.66985,1.67,325600000.0
2009-12-07 12:32:00,1.67005,1.6703,1.66955,1.6703,258500000.0
2009-12-07 12:33:00,1.6704,1.6712,1.6704,1.671,277500000.0
2009-12-07 12:34:00,1.671,1.671,1.67045,1.6708,259200000.0
2009-12-07 12:35:00,1.6708,1.67105,1.67065,1.6707,175900000.0
2009-12-07 12:36:00,1.6707,1.67075,1.6703,1.67045,250300000.0
2009-12-07 12:37:00,1.67045,1.67085,1.67045,1.67055,270800000.0
2009-12-07 12:38:00,1.6706,1.67075,1.6703,1.67045,144400000.0
2009-12-07 12:39:00,1.67045,1.6707,1.6704,1.6704,200600000.0
2009-12-07 12:40:00,1.6704,1.6708,1.6704,1.67055,131900000.0
2009-12-07 12:41:00,1.6706,1.6707,1.67055,1.67055,108300000.0
2009-12-07 12:42:00,1.67055,1.6707,1.67025,1.67045,88800000.0
2009-12-07 12:43:00,1.67045,1.67075,1.67005,1.6703,278900000.0
2009-12-07 12:44:00,1.67035,1.67035,1.66985,1.6699,151300000.0
2009-12-07 12:45:00,1.6699,1.66995,1.66975,1.66975,100100000.0
2009-12-07 12:46:00,1.66975,1.6698,1.6695,1.6696,140800000.0
2009-12-07 12:47:00,1.6696,1.67025,1.66955,1.67015,256200000.0
2009-12-07 12:48:00,1.67015,1.67035,1.66995,1.67005,180000000.0
2009-12-07 12:49:00,1.67,1.6701,1.67,1.6701,81400000.0
2009-12-07 12:50:00,1.6701,1.6704,1.6697,1.66975,110100000.0
2009-12-07 12:51:00,1.66975,1.6702,1.6695,1.67015,218000000.0
2009-12-07 12:52:00,1.6702,1.67045,1.66985,1.66985,146800000.0
2009-12-07 12:53:00,1.6699,1.67015,1.6693,1.6693,157200000.0
2009-12-07 12:54:00,1.6694,1.66975,1.66925,1.66955,100700000.0
2009-12-07 12:55:00,1.66955,1.6699,1.6694,1.6695,157900000.0
2009-12-07 12:56:00,1.6695,1.66975,1.66915,1.66945,151400000.0
2009-12-07 12:57:00,1.6694,1.66985,1.66935,1.6697,139700000.0
2009-12-07 12:58:00,1.66965,1.66975,1.66925,1.6694,110200000.0
2009-12-07 12:59:00,1.6694,1.66975,1.6694,1.6697,159300000.0
2009-12-07 13:00:00,1.66985,1.6703,1.6697,1.66995,267200000.0
2009-12-07 13:01:00,1.67,1.6703,1.66995,1.6701,300600000.0
2009-12-07 13:02:00,1.67015,1.6702,1.67005,1.6701,127000000.0
2009-12-07 13:03:00,1.67005,1.67035,1.67005,1.67015,169600000.0
2009-12-07 13:04:00,1.6701,1.6704,1.6701,1.6703,253800000.0
2009-12-07 13:05:00,1.6703,1.67045,1.6702,1.67035,152700000.0
2009-12-07 13:06:00,1.67035,1.6705,1.6703,1.6704,105200000.0
2009-12-07 13:07:00,1.6704,1.6706,1.6704,1.67045,124400000.0
2009-12-07 13:08:00,1.6704,1.6704,1.67005,1.6701,166500000.0
2009-12-07 13:09:00,1.6701,1.6704,1.6701,1.67015,299200000.0
2009-12-07 13:10:00,1.6701,1.6701,1.66985,1.67,134200000.0
2009-12-07 13:11:00,1.66995,1.6702,1.6699,1.67,202800000.0
2009-12-07 13:12:00,1.67,1.6702,1.66985,1.6699,217100000.0
2009-12-07 13:13:00,1.66985,1.6705,1.66985,1.67025,216800000.0
2009-12-07 13:14:00,1.67025,1.6703,1.67015,1.67025,193700000.0
2009-12-07 13:15:00,1.67025,1.67095,1.67005,1.67085,220200000.0
2009-12-07 13:16:00,1.67085,1.67085,1.6703,1.6706,201300000.0
2009-12-07 13:17:00,1.6705,1.6708,1.67045,1.6707,319700000.0
2009-12-07 13:18:00,1.6707,1.6709,1.6707,1.67085,95600000.0
2009-12-07 13:19:00,1.67085,1.6712,1.67085,1.67115,143600000.0
2009-12-07 13:20:00,1.67115,1.67135,1.6711,1.6713,296300000.0
2009-12-07 13:21:00,1.6713,1.6713,1.67035,1.67035,184600000.0
2009-12-07 13:22:00,1.67015,1.6703,1.67,1.6702,178000000.0
2009-12-07 13:23:00,1.67025,1.6703,1.67005,1.6702,139400000.0
2009-12-07 13:24:00,1.6702,1.6703,1.6699,1.6702,128900000.0
2009-12-07 13:25:00,1.6702,1.6704,1.67015,1.6702,201700000.0
2009-12-07 13:26:00,1.6702,1.6705,1.67005,1.67005,155500000.0
2009-12-07 13:27:00,1.67005,1.67025,1.67,1.67025,72700000.0
2009-12-07 13:28:00,1.6702,1.6702,1.6701,1.6701,54700000.0
2009-12-07 13:29:00,1.67015,1.67025,1.6701,1.67015,71700000.0
2009-12-07 13:30:00,1.67015,1.6702,1.6698,1.6698,74300000.0
2009-12-07 13:31:00,1.66985,1.66985,1.6695,1.66965,184400000.0
2009-12-07 13:32:00,1.66965,1.6699,1.66955,1.66985,180500000.0
2009-12-07 13:33:00,1.66975,1.66985,1.6695,1.6696,138700000.0
2009-12-07 13:34:00,1.6696,1.6698,1.66925,1.6693,222200000.0
2009-12-07 13:35:00,1.66935,1.66945,1.66915,1.6694,179700000.0
2009-12-07 13:36:00,1.6693,1.6694,1.66915,1.6693,109400000.0
2009-12-07 13:37:00,1.66925,1.6695,1.66915,1.66935,144800000.0
2009-12-07 13:38:00,1.6693,1.6693,1.66905,1.6692,127400000.0
2009-12-07 13:39:00,1.6692,1.6695,1.6692,1.66945,46300000.0
2009-12-07 13:40:00,1.6695,1.6698,1.66945,1.6697,103300000.0
2009-12-07 13:41:00,1.6698,1.66985,1.66965,1.66975,185500000.0
2009-12-07 13:42:00,1.66965,1.66975,1.66915,1.6692,275600000.0
2009-12-07 13:43:00,1.6692,1.6696,1.66905,1.66925,268700000.0
2009-12-07 13:44:00,1.66925,1.6695,1.66915,1.6692,253700000.0
2009-12-07 13:45:00,1.6692,1.66945,1.6692,1.6694,169600000.0
2009-12-07 13:46:00,1.6694,1.6697,1.6692,1.66955,269800000.0
2009-12-07 13:47:00,1.66955,1.66995,1.6695,1.6699,200100000.0
2009-12-07 13:48:00,1.66985,1.67005,1.66985,1.67005,103000000.0
2009-12-07 13:49:00,1.67005,1.67005,1.6697,1.67,189800000.0
2009-12-07 13:50:00,1.6701,1.6701,1.6698,1.6699,138100000.0
2009-12-07 13:51:00,1.6699,1.67005,1.66975,1.6699,152200000.0
2009-12-07 13:52:00,1.6699,1.66995,1.6697,1.6697,138100000.0
2009-12-07 13:53:00,1.6697,1.66995,1.66965,1.66995,164300000.0
2009-12-07 13:54:00,1.6699,1.67,1.66965,1.66995,192700000.0
2009-12-07 13:55:00,1.66995,1.66995,1.66975,1.6698,113800000.0
2009-12-07 13:56:00,1.6698,1.67015,1.6698,1.66995,296600000.0
2009-12-07 13:57:00,1.67,1.67015,1.6699,1.67,276000000.0
2009-12-07 13:58:00,1.67005,1.6701,1.66955,1.66975,252700000.0
2009-12-07 13:59:00,1.66975,1.67015,1.6697,1.66995,110400000.0
2009-12-07 14:00:00,1.6699,1.6703,1.6698,1.6703,288300000.0
2009-12-07 14:01:00,1.67025,1.6706,1.67025,1.67045,262600000.0
2009-12-07 14:02:00,1.6704,1.6705,1.66995,1.66995,326300000.0
2009-12-07 14:03:00,1.66985,1.66995,1.6696,1.66985,223900000.0
2009-12-07 14:04:00,1.66985,1.66995,1.6694,1.66955,268100000.0
2009-12-07 14:05:00,1.66955,1.6697,1.66885,1.6689,239400000.0
2009-12-07 14:06:00,1.6689,1.6692,1.6689,1.6689,242100000.0
2009-12-07 14:07:00,1.6689,1.66915,1.6688,1.6688,261400000.0
2009-12-07 14:08:00,1.66875,1.6689,1.66865,1.66865,188900000.0
2009-12-07 14:09:00,1.66865,1.6687,1.66815,1.66835,350400000.0
2009-12-07 14:10:00,1.6684,1.6691,1.66835,1.669,264600000.0
2009-12-07 14:11:00,1.66905,1.6696,1.669,1.66925,350900000.0
2009-12-07 14:12:00,1.66925,1.66965,1.66925,1.6695,227500000.0
2009-12-07 14:13:00,1.66945,1.66965,1.66935,1.6695,314700000.0
2009-12-07 14:14:00,1.6695,1.66955,1.6693,1.66945,160000000.0
2009-12-07 14:15:00,1.6694,1.6694,1.66815,1.6683,269300000.0
2009-12-07 14:16:00,1.6685,1.66875,1.6682,1.6687,438600000.0
2009-12-07 14:17:00,1.6687,1.66895,1.6682,1.66845,239600000.0
2009-12-07 14:18:00,1.6684,1.66895,1.6684,1.66875,227200000.0
2009-12-07 14:19:00,1.66875,1.669,1.6686,1.6687,343800000.0
2009-12-07 14:20:00,1.6687,1.6688,1.6685,1.66855,266800000.0
2009-12-07 14:21:00,1.66855,1.66885,1.66845,1.6686,144400000.0
2009-12-07 14:22:00,1.6686,1.6689,1.6685,1.6689,168100000.0
2009-12-07 14:23:00,1.6689,1.66925,1.6688,1.66905,310500000.0
2009-12-07 14:24:00,1.66905,1.66915,1.66885,1.66895,142100000.0
2009-12-07 14:25:00,1.669,1.6692,1.66885,1.66905,125200000.0
2009-12-07 14:26:00,1.66905,1.6694,1.6689,1.6693,120000000.0
2009-12-07 14:27:00,1.6693,1.6694,1.6691,1.6691,60700000.0
2009-12-07 14:28:00,1.66905,1.6692,1.669,1.6692,179400000.0
2009-12-07 14:29:00,1.66915,1.66915,1.66895,1.669,129100000.0
2009-12-07 14:30:00,1.669,1.66935,1.6689,1.66935,323800000.0
2009-12-07 14:31:00,1.6693,1.66945,1.66915,1.6693,206700000.0
2009-12-07 14:32:00,1.66925,1.66935,1.669,1.669,302000000.0
2009-12-07 14:33:00,1.669,1.66915,1.6689,1.6691,168900000.0
2009-12-07 14:34:00,1.6691,1.6691,1.66865,1.66875,243700000.0
2009-12-07 14:35:00,1.66875,1.66955,1.6687,1.66955,97800000.0
2009-12-07 14:36:00,1.66955,1.66965,1.66935,1.6694,93600000.0
2009-12-07 14:37:00,1.6694,1.6697,1.6694,1.6694,157400000.0
2009-12-07 14:38:00,1.6694,1.6696,1.66935,1.6696,159300000.0
2009-12-07 14:39:00,1.6696,1.67,1.6694,1.66965,147100000.0
2009-12-07 14:40:00,1.66965,1.6704,1.66965,1.6702,217700000.0
2009-12-07 14:41:00,1.6702,1.6705,1.67005,1.67045,215600000.0
2009-12-07 14:42:00,1.67045,1.67045,1.67025,1.67035,136200000.0
2009-12-07 14:43:00,1.67035,1.67075,1.67035,1.67065,302700000.0
2009-12-07 14:44:00,1.67065,1.6711,1.6706,1.6709,221500000.0
2009-12-07 14:45:00,1.6709,1.6713,1.67075,1.67075,243600000.0
2009-12-07 14:46:00,1.67075,1.6709,1.67065,1.67065,197500000.0
2009-12-07 14:47:00,1.67065,1.67075,1.67035,1.67035,157300000.0
2009-12-07 14:48:00,1.67045,1.67065,1.67015,1.67015,177600000.0
2009-12-07 14:49:00,1.6702,1.6706,1.67015,1.6704,311800000.0
2009-12-07 14:50:00,1.67035,1.67045,1.67015,1.6704,128900000.0
2009-12-07 14:51:00,1.6704,1.6705,1.67015,1.67045,233800000.0
2009-12-07 14:52:00,1.67045,1.67075,1.67035,1.6707,268700000.0
2009-12-07 14:53:00,1.67065,1.67085,1.6706,1.67065,185700000.0
2009-12-07 14:54:00,1.67065,1.67075,1.67035,1.67055,198600000.0
2009-12-07 14:55:00,1.67055,1.67075,1.6703,1.67035,245400000.0
2009-12-07 14:56:00,1.67035,1.6709,1.6703,1.6708,330600000.0
2009-12-07 14:57:00,1.67075,1.671,1.6705,1.67085,291600000.0
2009-12-07 14:58:00,1.6709,1.67125,1.67075,1.671,263400000.0
2009-12-07 14:59:00,1.671,1.6711,1.67085,1.67085,251400000.0
2009-12-07 15:00:00,1.67085,1.67095,1.67065,1.67085,336800000.0
2009-12-07 15:01:00,1.67085,1.67105,1.67075,1.67095,178600000.0
2009-12-07 15:02:00,1.67095,1.67105,1.67065,1.67075,137100000.0
2009-12-07 15:03:00,1.6707,1.6709,1.6706,1.67075,177800000.0
2009-12-07 15:04:00,1.67075,1.67125,1.6706,1.67105,285400000.0
2009-12-07 15:05:00,1.67105,1.67155,1.671,1.67145,297400000.0
2009-12-07 15:06:00,1.6714,1.67175,1.6713,1.6715,199200000.0
2009-12-07 15:07:00,1.6715,1.67155,1.67115,1.67125,131000000.0
2009-12-07 15:08:00,1.67115,1.67125,1.6708,1.6709,144100000.0
2009-12-07 15:09:00,1.67095,1.67105,1.6707,1.671,99000000.0
2009-12-07 15:10:00,1.67105,1.67115,1.67095,1.67105,116900000.0
2009-12-07 15:11:00,1.67105,1.6711,1.6709,1.67105,149800000.0
2009-12-07 15:12:00,1.671,1.6711,1.6709,1.671,66200000.0
2009-12-07 15:13:00,1.671,1.67125,1.6709,1.67125,98500000.0
2009-12-07 15:14:00,1.67125,1.67125,1.6707,1.67085,135100000.0
2009-12-07 15:15:00,1.67085,1.67085,1.67065,1.6708,107500000.0
2009-12-07 15:16:00,1.6708,1.67105,1.67075,1.6709,116800000.0
2009-12-07 15:17:00,1.6709,1.67105,1.6708,1.67105,110100000.0
2009-12-07 15:18:00,1.671,1.6711,1.6708,1.67085,94100000.0
2009-12-07 15:19:00,1.67085,1.6709,1.67065,1.6707,93800000.0
2009-12-07 15:20:00,1.67075,1.67095,1.67065,1.67065,248000000.0
2009-12-07 15:21:00,1.67065,1.67075,1.6705,1.67075,81000000.0
2009-12-07 15:22:00,1.67065,1.67075,1.67,1.67005,157800000.0
2009-12-07 15:23:00,1.66995,1.66995,1.6697,1.66975,102700000.0
2009-12-07 15:24:00,1.66975,1.66975,1.66945,1.6696,114100000.0
2009-12-07 15:25:00,1.6696,1.6697,1.6695,1.6696,84100000.0
2009-12-07 15:26:00,1.66955,1.6696,1.66915,1.6695,245900000.0
2009-12-07 15:27:00,1.66945,1.66955,1.66925,1.6694,192700000.0
2009-12-07 15:28:00,1.6695,1.66955,1.6694,1.66945,62000000.0
2009-12-07 15:29:00,1.6693,1.6694,1.6691,1.6691,117000000.0
2009-12-07 15:30:00,1.6691,1.6695,1.6691,1.6695,142400000.0
2009-12-07 15:31:00,1.66955,1.66965,1.6694,1.6695,99700000.0
2009-12-07 15:32:00,1.6695,1.66975,1.66945,1.66945,113200000.0
2009-12-07 15:33:00,1.6695,1.66955,1.66925,1.66935,175400000.0
2009-12-07 15:34:00,1.66945,1.66955,1.6692,1.6692,148800000.0
2009-12-07 15:35:00,1.6692,1.6693,1.669,1.66905,167900000.0
2009-12-07 15:36:00,1.66905,1.66935,1.669,1.66925,202900000.0
2009-12-07 15:37:00,1.66925,1.6693,1.66895,1.66915,198300000.0
2009-12-07 15:38:00,1.6692,1.6692,1.669,1.66915,111200000.0
2009-12-07 15:39:00,1.6692,1.66975,1.6692,1.66975,246100000.0
2009-12-07 15:40:00,1.6697,1.67025,1.6697,1.6702,216300000.0
2009-12-07 15:41:00,1.67025,1.6706,1.6702,1.6704,168200000.0
2009-12-07 15:42:00,1.6704,1.67045,1.6699,1.6699,162800000.0
2009-12-07 15:43:00,1.6699,1.6701,1.6696,1.66985,331000000.0
2009-12-07 15:44:00,1.6698,1.6698,1.66925,1.66925,208300000.0
2009-12-07 15:45:00,1.6693,1.66935,1.66885,1.6691,161600000.0
2009-12-07 15:46:00,1.66905,1.66925,1.6689,1.66905,169300000.0
2009-12-07 15:47:00,1.66905,1.6692,1.669,1.66905,86700000.0
2009-12-07 15:48:00,1.669,1.66945,1.66895,1.6694,140900000.0
2009-12-07 15:49:00,1.6695,1.66965,1.66925,1.66935,284700000.0
2009-12-07 15:50:00,1.66935,1.66955,1.66915,1.6692,216300000.0
2009-12-07 15:51:00,1.6692,1.6694,1.66915,1.6694,110100000.0
2009-12-07 15:52:00,1.6694,1.6696,1.66935,1.6694,219700000.0
2009-12-07 15:53:00,1.6694,1.66985,1.66925,1.66975,195300000.0
2009-12-07 15:54:00,1.6698,1.67005,1.66965,1.6699,185600000.0
2009-12-07 15:55:00,1.6699,1.67005,1.6698,1.66995,231300000.0
2009-12-07 15:56:00,1.67005,1.67005,1.66975,1.66975,193200000.0
2009-12-07 15:57:00,1.6698,1.67,1.66965,1.67,198100000.0
2009-12-07 15:58:00,1.67,1.6702,1.66985,1.6699,177900000.0
2009-12-07 15:59:00,1.66995,1.6701,1.6699,1.66995,192200000.0
2009-12-07 16:00:00,1.66995,1.66995,1.66965,1.6697,190900000.0
2009-12-07 16:01:00,1.6697,1.67005,1.6697,1.67005,245000000.0
2009-12-07 16:02:00,1.66995,1.67005,1.66975,1.66985,293200000.0
2009-12-07 16:03:00,1.66985,1.6701,1.6697,1.6699,214100000.0
2009-12-07 16:04:00,1.6699,1.6702,1.6699,1.6701,194200000.0
2009-12-07 16:05:00,1.67005,1.67045,1.67,1.67015,324600000.0
2009-12-07 16:06:00,1.6702,1.6704,1.67,1.6703,243400000.0
2009-12-07 16:07:00,1.6703,1.67045,1.67025,1.67025,167400000.0
2009-12-07 16:08:00,1.6702,1.67035,1.66985,1.6701,333100000.0
2009-12-07 16:09:00,1.67005,1.6705,1.6699,1.67,328200000.0
2009-12-07 16:10:00,1.67,1.67005,1.66975,1.66975,189100000.0
2009-12-07 16:11:00,1.66975,1.67015,1.66965,1.66995,127300000.0
2009-12-07 16:12:00,1.66985,1.66995,1.66955,1.66965,285800000.0
2009-12-07 16:13:00,1.6696,1.6698,1.66955,1.6697,155400000.0
2009-12-07 16:14:00,1.6697,1.66985,1.66955,1.6698,173500000.0
2009-12-07 16:15:00,1.6698,1.6703,1.66975,1.6703,329400000.0
2009-12-07 16:16:00,1.6703,1.6704,1.66995,1.67015,253400000.0
2009-12-07 16:17:00,1.6702,1.67035,1.67,1.67025,217700000.0
2009-12-07 16:18:00,1.67025,1.67035,1.66985,1.66995,160100000.0
2009-12-07 16:19:00,1.67005,1.67025,1.66975,1.67,196600000.0
2009-12-07 16:20:00,1.67,1.67025,1.6698,1.67,114900000.0
2009-12-07 16:21:00,1.6701,1.67015,1.66975,1.6698,127200000.0
2009-12-07 16:22:00,1.6698,1.6699,1.6698,1.6698,72200000.0
2009-12-07 16:23:00,1.6698,1.66995,1.6691,1.66915,255700000.0
2009-12-07 16:24:00,1.66915,1.6693,1.669,1.66905,190700000.0
2009-12-07 16:25:00,1.6691,1.6695,1.6691,1.66935,272600000.0
2009-12-07 16:26:00,1.6694,1.67005,1.66935,1.66995,325300000.0
2009-12-07 16:27:00,1.66995,1.6701,1.6697,1.6698,209000000.0
2009-12-07 16:28:00,1.66975,1.6699,1.66945,1.6698,301100000.0
2009-12-07 16:29:00,1.6698,1.6699,1.6694,1.6694,349200000.0
2009-12-07 16:30:00,1.6695,1.66995,1.6695,1.66995,234800000.0
2009-12-07 16:31:00,1.67,1.67005,1.66945,1.6696,222500000.0
2009-12-07 16:32:00,1.6696,1.6699,1.66945,1.66955,191300000.0
2009-12-07 16:33:00,1.6695,1.66985,1.66925,1.6694,207800000.0
2009-12-07 16:34:00,1.6694,1.66975,1.6692,1.6695,277300000.0
2009-12-07 16:35:00,1.6695,1.67,1.66935,1.6698,269300000.0
2009-12-07 16:36:00,1.66965,1.66965,1.6693,1.66955,279400000.0
2009-12-07 16:37:00,1.66955,1.66975,1.66935,1.6695,190100000.0
2009-12-07 16:38:00,1.6695,1.6696,1.6693,1.6695,327100000.0
2009-12-07 16:39:00,1.66955,1.6701,1.66955,1.6698,255400000.0
2009-12-07 16:40:00,1.66985,1.6703,1.66985,1.67005,277200000.0
2009-12-07 16:41:00,1.67005,1.67045,1.66985,1.67035,157700000.0
2009-12-07 16:42:00,1.6703,1.6703,1.6699,1.6702,272000000.0
2009-12-07 16:43:00,1.67015,1.67035,1.66985,1.6699,201600000.0
2009-12-07 16:44:00,1.66995,1.67025,1.6698,1.6702,238900000.0
2009-12-07 16:45:00,1.6702,1.671,1.6701,1.67085,331600000.0
2009-12-07 16:46:00,1.67085,1.67105,1.67055,1.67055,243600000.0
2009-12-07 16:47:00,1.67055,1.6713,1.67035,1.67115,388500000.0
2009-12-07 16:48:00,1.6711,1.6711,1.6705,1.6711,321000000.0
2009-12-07 16:49:00,1.6711,1.67115,1.67045,1.67055,248700000.0
2009-12-07 16:50:00,1.6705,1.671,1.6703,1.671,262600000.0
2009-12-07 16:51:00,1.67105,1.6711,1.6705,1.67085,193600000.0
2009-12-07 16:52:00,1.6708,1.6709,1.67055,1.67055,137600000.0
2009-12-07 16:53:00,1.6706,1.67075,1.67045,1.67055,77600000.0
2009-12-07 16:54:00,1.67055,1.67075,1.6703,1.67045,76500000.0
2009-12-07 16:55:00,1.6705,1.6706,1.67035,1.67045,93000000.0
2009-12-07 16:56:00,1.6705,1.6708,1.6704,1.6706,175000000.0
2009-12-07 16:57:00,1.67055,1.67075,1.6697,1.67,281400000.0
2009-12-07 16:58:00,1.67005,1.6706,1.66985,1.6702,272800000.0
2009-12-07 16:59:00,1.6702,1.67085,1.67015,1.6708,228000000.0
2009-12-07 17:00:00,1.67075,1.671,1.6703,1.6705,191800000.0
2009-12-07 17:01:00,1.6705,1.6712,1.67035,1.6711,223700000.0
2009-12-07 17:02:00,1.6711,1.67115,1.67055,1.6707,240200000.0
2009-12-07 17:03:00,1.67075,1.67125,1.67075,1.67115,218800000.0
2009-12-07 17:04:00,1.67115,1.672,1.67115,1.672,210400000.0
2009-12-07 17:05:00,1.67205,1.67215,1.67185,1.672,253000000.0
2009-12-07 17:06:00,1.672,1.6727,1.672,1.67245,289000000.0
2009-12-07 17:07:00,1.6725,1.67275,1.6721,1.6727,225800000.0
2009-12-07 17:08:00,1.67265,1.67295,1.6726,1.6728,279300000.0
2009-12-07 17:09:00,1.6728,1.6731,1.6726,1.67275,288500000.0
2009-12-07 17:10:00,1.67275,1.67275,1.6723,1.67235,193800000.0
2009-12-07 17:11:00,1.6723,1.67285,1.67225,1.6727,190400000.0
2009-12-07 17:12:00,1.67275,1.6729,1.67255,1.6728,177000000.0
2009-12-07 17:13:00,1.6727,1.67285,1.67225,1.67235,197400000.0
2009-12-07 17:14:00,1.6723,1.6726,1.6722,1.67245,121500000.0
2009-12-07 17:15:00,1.67245,1.6728,1.67235,1.67265,159500000.0
2009-12-07 17:16:00,1.67265,1.67355,1.67265,1.67355,204600000.0
2009-12-07 17:17:00,1.6735,1.6742,1.67345,1.674,236100000.0
2009-12-07 17:18:00,1.67405,1.6753,1.67395,1.67465,239900000.0
2009-12-07 17:19:00,1.67475,1.67475,1.67395,1.674,243200000.0
2009-12-07 17:20:00,1.674,1.67435,1.6736,1.67375,233500000.0
2009-12-07 17:21:00,1.6738,1.67405,1.6734,1.67365,139000000.0
2009-12-07 17:22:00,1.6736,1.67365,1.6731,1.67325,207900000.0
2009-12-07 17:23:00,1.67325,1.67345,1.67315,1.6732,176600000.0
2009-12-07 17:24:00,1.6732,1.6738,1.67315,1.67365,160400000.0
2009-12-07 17:25:00,1.67365,1.67365,1.67305,1.67315,206300000.0
2009-12-07 17:26:00,1.67315,1.6737,1.67285,1.67305,234900000.0
2009-12-07 17:27:00,1.67305,1.67365,1.67295,1.6736,311700000.0
2009-12-07 17:28:00,1.6736,1.67395,1.67335,1.67335,162800000.0
2009-12-07 17:29:00,1.6734,1.6737,1.6726,1.6726,223500000.0
2009-12-07 17:30:00,1.6726,1.6732,1.6726,1.67305,302100000.0
2009-12-07 17:31:00,1.67305,1.67325,1.67275,1.67295,226100000.0
2009-12-07 17:32:00,1.673,1.6731,1.6726,1.67265,237700000.0
2009-12-07 17:33:00,1.6727,1.67305,1.67265,1.67265,140800000.0
2009-12-07 17:34:00,1.6726,1.673,1.6726,1.67285,148600000.0
2009-12-07 17:35:00,1.6729,1.67315,1.67275,1.673,149100000.0
2009-12-07 17:36:00,1.67295,1.6732,1.6726,1.67315,186800000.0
2009-12-07 17:37:00,1.6732,1.67335,1.67285,1.6732,246100000.0
2009-12-07 17:38:00,1.67325,1.6737,1.67325,1.6735,153100000.0
2009-12-07 17:39:00,1.6735,1.674,1.67335,1.674,159300000.0
2009-12-07 17:40:00,1.67395,1.67395,1.67355,1.67385,188600000.0
2009-12-07 17:41:00,1.67385,1.674,1.67365,1.6737,174700000.0
2009-12-07 17:42:00,1.6737,1.6737,1.6733,1.67345,185600000.0
2009-12-07 17:43:00,1.67345,1.67355,1.6732,1.6732,202100000.0
2009-12-07 17:44:00,1.6733,1.67355,1.67325,1.67345,160400000.0
2009-12-07 17:45:00,1.6735,1.6736,1.6731,1.67345,218900000.0
2009-12-07 17:46:00,1.67345,1.674,1.6733,1.6738,149800000.0
2009-12-07 17:47:00,1.6738,1.6742,1.67375,1.674,143800000.0
2009-12-07 17:48:00,1.674,1.6741,1.6738,1.67385,176700000.0
2009-12-07 17:49:00,1.67375,1.6739,1.6736,1.67385,128000000.0
2009-12-07 17:50:00,1.67385,1.67385,1.67365,1.67375,161000000.0
2009-12-07 17:51:00,1.6737,1.67405,1.6737,1.6739,182500000.0
2009-12-07 17:52:00,1.6739,1.67465,1.67385,1.67435,200400000.0
2009-12-07 17:53:00,1.67435,1.6744,1.6739,1.6739,386700000.0
2009-12-07 17:54:00,1.67395,1.6742,1.67375,1.67385,319300000.0
2009-12-07 17:55:00,1.6738,1.6741,1.67365,1.6741,265600000.0
2009-12-07 17:56:00,1.6741,1.6743,1.67395,1.67395,188400000.0
2009-12-07 17:57:00,1.67395,1.6747,1.67395,1.6745,204000000.0
2009-12-07 17:58:00,1.67455,1.6749,1.67445,1.67485,185100000.0
2009-12-07 17:59:00,1.67485,1.6749,1.67415,1.67475,311900000.0
2009-12-07 18:00:00,1.67485,1.67485,1.674,1.67435,354900000.0
2009-12-07 18:01:00,1.67435,1.6744,1.6738,1.67405,354400000.0
2009-12-07 18:02:00,1.674,1.67415,1.6732,1.6734,345500000.0
2009-12-07 18:03:00,1.67345,1.67365,1.673,1.67315,293500000.0
2009-12-07 18:04:00,1.67315,1.6734,1.6728,1.6731,348500000.0
2009-12-07 18:05:00,1.6731,1.6734,1.67295,1.6734,293600000.0
2009-12-07 18:06:00,1.6734,1.6735,1.67325,1.6734,253300000.0
2009-12-07 18:07:00,1.67345,1.67375,1.67345,1.67345,158400000.0
2009-12-07 18:08:00,1.67345,1.67385,1.67335,1.6737,366500000.0
2009-12-07 18:09:00,1.6737,1.67405,1.67365,1.67375,193800000.0
2009-12-07 18:10:00,1.67375,1.67415,1.67375,1.67375,293800000.0
2009-12-07 18:11:00,1.67375,1.67395,1.6735,1.6738,321600000.0
2009-12-07 18:12:00,1.6738,1.67385,1.67345,1.67355,278400000.0
2009-12-07 18:13:00,1.67355,1.6737,1.67335,1.67355,308000000.0
2009-12-07 18:14:00,1.67355,1.6736,1.6731,1.6736,302900000.0
2009-12-07 18:15:00,1.6736,1.6737,1.6733,1.6737,322000000.0
2009-12-07 18:16:00,1.6737,1.67415,1.6735,1.67355,313300000.0
2009-12-07 18:17:00,1.67355,1.6738,1.67325,1.6735,307400000.0
2009-12-07 18:18:00,1.6735,1.6738,1.6735,1.67375,209000000.0
2009-12-07 18:19:00,1.67375,1.67405,1.67375,1.67395,164000000.0
2009-12-07 18:20:00,1.6739,1.6743,1.67375,1.67425,272800000.0
2009-12-07 18:21:00,1.67425,1.6746,1.67415,1.67435,289700000.0
2009-12-07 18:22:00,1.6743,1.6743,1.67385,1.67405,340700000.0
2009-12-07 18:23:00,1.6741,1.6741,1.6738,1.674,281600000.0
2009-12-07 18:24:00,1.674,1.6742,1.6739,1.67405,244000000.0
2009-12-07 18:25:00,1.674,1.67425,1.67395,1.6742,288300000.0
2009-12-07 18:26:00,1.67425,1.67445,1.67405,1.6744,145800000.0
2009-12-07 18:27:00,1.67435,1.67475,1.67425,1.6747,138300000.0
2009-12-07 18:28:00,1.6746,1.6747,1.6743,1.67445,94400000.0
2009-12-07 18:29:00,1.67445,1.6746,1.6743,1.6746,244900000.0
2009-12-07 18:30:00,1.6746,1.67495,1.6746,1.6748,102200000.0
2009-12-07 18:31:00,1.67485,1.675,1.6747,1.67495,192600000.0
2009-12-07 18:32:00,1.6749,1.6752,1.67475,1.675,134600000.0
2009-12-07 18:33:00,1.675,1.675,1.67455,1.67465,214600000.0
2009-12-07 18:34:00,1.67465,1.67505,1.6745,1.67475,292900000.0
2009-12-07 18:35:00,1.6747,1.6748,1.6745,1.67465,247600000.0
2009-12-07 18:36:00,1.67465,1.67545,1.67465,1.6751,185700000.0
2009-12-07 18:37:00,1.67505,1.6751,1.6747,1.67485,160800000.0
2009-12-07 18:38:00,1.67485,1.67525,1.6748,1.67515,126400000.0
2009-12-07 18:39:00,1.67515,1.67525,1.675,1.67515,92400000.0
2009-12-07 18:40:00,1.67515,1.6752,1.67485,1.67505,177600000.0
2009-12-07 18:41:00,1.67505,1.67505,1.6745,1.6745,140800000.0
2009-12-07 18:42:00,1.67455,1.67475,1.6744,1.6747,115300000.0
2009-12-07 18:43:00,1.67475,1.67505,1.67465,1.675,86800000.0
2009-12-07 18:44:00,1.675,1.6752,1.6748,1.6752,110300000.0
2009-12-07 18:45:00,1.6752,1.6752,1.6746,1.6747,120700000.0
2009-12-07 18:46:00,1.6747,1.6748,1.6746,1.6746,97000000.0
2009-12-07 18:47:00,1.67465,1.67495,1.6746,1.6748,165700000.0
2009-12-07 18:48:00,1.67485,1.67505,1.6748,1.6749,104600000.0
2009-12-07 18:49:00,1.67525,1.67525,1.6748,1.6749,62000000.0
2009-12-07 18:50:00,1.67485,1.6752,1.67475,1.67515,166700000.0
2009-12-07 18:51:00,1.6752,1.6752,1.6748,1.6749,143700000.0
2009-12-07 18:52:00,1.67495,1.6754,1.67495,1.67515,149000000.0
2009-12-07 18:53:00,1.67515,1.67515,1.67445,1.67485,269100000.0
2009-12-07 18:54:00,1.67485,1.6752,1.6747,1.6752,162200000.0
2009-12-07 18:55:00,1.6752,1.6753,1.67495,1.6751,169400000.0
2009-12-07 18:56:00,1.6751,1.676,1.67505,1.6756,188600000.0
2009-12-07 18:57:00,1.6756,1.6759,1.6754,1.67585,211600000.0
2009-12-07 18:58:00,1.6758,1.6759,1.67565,1.67575,138300000.0
2009-12-07 18:59:00,1.6757,1.67575,1.6754,1.67545,207800000.0
2009-12-07 19:00:00,1.6754,1.67575,1.67525,1.67565,169600000.0
2009-12-07 19:01:00,1.67565,1.67565,1.6749,1.6749,225000000.0
2009-12-07 19:02:00,1.6749,1.6755,1.6748,1.6755,120700000.0
2009-12-07 19:03:00,1.6755,1.67595,1.6755,1.67585,190200000.0
2009-12-07 19:04:00,1.6759,1.6763,1.67585,1.67615,81200000.0
2009-12-07 19:05:00,1.67615,1.6764,1.67565,1.676,179800000.0
2009-12-07 19:06:00,1.676,1.67615,1.67565,1.67575,101200000.0
2009-12-07 19:07:00,1.6757,1.67605,1.67555,1.6757,146100000.0
2009-12-07 19:08:00,1.6757,1.676,1.6756,1.67595,107800000.0
2009-12-07 19:09:00,1.676,1.6761,1.6757,1.6759,149500000.0
2009-12-07 19:10:00,1.6759,1.67605,1.6756,1.67575,130200000.0
2009-12-07 19:11:00,1.67575,1.67585,1.67545,1.67555,155300000.0
2009-12-07 19:12:00,1.6755,1.6756,1.67535,1.67555,51500000.0
2009-12-07 19:13:00,1.67545,1.6757,1.67535,1.67555,81300000.0
2009-12-07 19:14:00,1.6756,1.6759,1.6755,1.6759,102900000.0
2009-12-07 19:15:00,1.67585,1.67615,1.67585,1.67615,63800000.0
2009-12-07 19:16:00,1.67605,1.6764,1.67605,1.6763,99200000.0
2009-12-07 19:17:00,1.67625,1.6766,1.67625,1.67655,160100000.0
2009-12-07 19:18:00,1.67655,1.6766,1.6762,1.6764,156200000.0
2009-12-07 19:19:00,1.6763,1.67635,1.6761,1.67625,171100000.0
2009-12-07 19:20:00,1.67625,1.67655,1.6762,1.6765,172000000.0
2009-12-07 19:21:00,1.67645,1.67655,1.6763,1.6763,169900000.0
2009-12-07 19:22:00,1.6763,1.6764,1.67615,1.6763,190400000.0
2009-12-07 19:23:00,1.6763,1.6764,1.67615,1.67625,144200000.0
2009-12-07 19:24:00,1.67625,1.67625,1.67595,1.6761,133800000.0
2009-12-07 19:25:00,1.67605,1.6761,1.6757,1.6757,114000000.0
2009-12-07 19:26:00,1.67575,1.67575,1.6755,1.6756,79000000.0
2009-12-07 19:27:00,1.67565,1.6758,1.6755,1.6756,103400000.0
2009-12-07 19:28:00,1.67565,1.6757,1.6754,1.67555,87500000.0
2009-12-07 19:29:00,1.6755,1.67565,1.6754,1.6756,81400000.0
2009-12-07 19:30:00,1.67565,1.6757,1.67535,1.6755,79600000.0
2009-12-07 19:31:00,1.6755,1.67565,1.67545,1.67555,63400000.0
2009-12-07 19:32:00,1.6756,1.67575,1.6755,1.6757,79000000.0
2009-12-07 19:33:00,1.6757,1.6759,1.67485,1.67495,324000000.0
2009-12-07 19:34:00,1.675,1.67525,1.67435,1.67435,441800000.0
2009-12-07 19:35:00,1.67435,1.67565,1.6743,1.67485,521600000.0
2009-12-07 19:36:00,1.67475,1.67595,1.6743,1.6743,477500000.0
2009-12-07 19:37:00,1.6743,1.67455,1.672,1.67345,392400000.0
2009-12-07 19:38:00,1.67345,1.67415,1.67325,1.674,454900000.0
2009-12-07 19:39:00,1.67415,1.6744,1.67345,1.67345,464000000.0
2009-12-07 19:40:00,1.6734,1.67435,1.67315,1.674,624600000.0
2009-12-07 19:41:00,1.674,1.6746,1.6739,1.6741,499800000.0
2009-12-07 19:42:00,1.6741,1.6744,1.67365,1.67415,420500000.0
2009-12-07 19:43:00,1.6742,1.67445,1.67415,1.67435,366600000.0
2009-12-07 19:44:00,1.67435,1.6746,1.6739,1.674,473400000.0
2009-12-07 19:45:00,1.674,1.6744,1.673,1.673,475600000.0
2009-12-07 19:46:00,1.67295,1.6744,1.67265,1.67405,506100000.0
2009-12-07 19:47:00,1.67405,1.67495,1.67385,1.67485,491300000.0
2009-12-07 19:48:00,1.67485,1.67495,1.674,1.6748,461400000.0
2009-12-07 19:49:00,1.6748,1.6749,1.67475,1.6749,270200000.0
2009-12-07 19:50:00,1.67485,1.67505,1.6746,1.67475,404000000.0
2009-12-07 19:51:00,1.67475,1.6751,1.6747,1.6749,460400000.0
2009-12-07 19:52:00,1.6749,1.67525,1.67465,1.67525,482000000.0
2009-12-07 19:53:00,1.6752,1.6753,1.6747,1.67485,454400000.0
2009-12-07 19:54:00,1.67485,1.67535,1.67475,1.67535,505500000.0
2009-12-07 19:55:00,1.67535,1.67545,1.67505,1.67515,386000000.0
2009-12-07 19:56:00,1.67515,1.6753,1.67505,1.6751,330200000.0
2009-12-07 19:57:00,1.6751,1.67545,1.67495,1.67545,240000000.0
2009-12-07 19:58:00,1.6755,1.67615,1.6753,1.676,393400000.0
2009-12-07 19:59:00,1.676,1.6767,1.6755,1.6767,512400000.0
2009-12-07 20:00:00,1.6767,1.6768,1.67635,1.67645,255800000.0
2009-12-07 20:01:00,1.67645,1.67675,1.6764,1.67665,209000000.0
2009-12-07 20:02:00,1.67665,1.67685,1.67605,1.67615,299500000.0
2009-12-07 20:03:00,1.6762,1.67625,1.67475,1.675,428800000.0
2009-12-07 20:04:00,1.67495,1.6752,1.6746,1.6752,483200000.0
2009-12-07 20:05:00,1.6752,1.67565,1.6751,1.67545,403500000.0
2009-12-07 20:06:00,1.67545,1.67575,1.6754,1.67545,304200000.0
2009-12-07 20:07:00,1.67545,1.67565,1.67465,1.67465,250000000.0
2009-12-07 20:08:00,1.67475,1.6751,1.67475,1.67505,265100000.0
2009-12-07 20:09:00,1.675,1.675,1.67475,1.67475,74400000.0
2009-12-07 20:10:00,1.6748,1.6749,1.6745,1.6745,261200000.0
2009-12-07 20:11:00,1.6745,1.6747,1.6743,1.67445,406700000.0
2009-12-07 20:12:00,1.67465,1.6748,1.67435,1.6745,226200000.0
2009-12-07 20:13:00,1.67455,1.67475,1.67435,1.67435,178400000.0
2009-12-07 20:14:00,1.67435,1.6744,1.67395,1.67395,125300000.0
2009-12-07 20:15:00,1.6739,1.67405,1.6737,1.67375,130900000.0
2009-12-07 20:16:00,1.6736,1.6736,1.6731,1.6731,183300000.0
2009-12-07 20:17:00,1.6731,1.6734,1.6729,1.6734,251600000.0
2009-12-07 20:18:00,1.6734,1.67345,1.67295,1.6733,308200000.0
2009-12-07 20:19:00,1.67335,1.67385,1.67335,1.6736,258400000.0
2009-12-07 20:20:00,1.67355,1.6737,1.67275,1.6728,343400000.0
2009-12-07 20:21:00,1.67275,1.673,1.67255,1.673,185800000.0
2009-12-07 20:22:00,1.673,1.673,1.67235,1.6726,126200000.0
2009-12-07 20:23:00,1.6726,1.67315,1.6726,1.67295,210000000.0
2009-12-07 20:24:00,1.67295,1.6731,1.6726,1.67305,292200000.0
2009-12-07 20:25:00,1.67305,1.67315,1.67255,1.67255,370300000.0
2009-12-07 20:26:00,1.6726,1.67275,1.67245,1.67275,355800000.0
2009-12-07 20:27:00,1.67275,1.6733,1.67275,1.67295,307800000.0
2009-12-07 20:28:00,1.673,1.67335,1.67265,1.6727,248900000.0
2009-12-07 20:29:00,1.6728,1.6731,1.67265,1.6729,272700000.0
2009-12-07 20:30:00,1.6729,1.67305,1.6727,1.673,337400000.0
2009-12-07 20:31:00,1.673,1.6733,1.67285,1.67305,266900000.0
2009-12-07 20:32:00,1.67305,1.6734,1.6728,1.6732,418200000.0
2009-12-07 20:33:00,1.6732,1.6732,1.6729,1.6729,408000000.0
2009-12-07 20:34:00,1.6729,1.67305,1.67275,1.67285,303400000.0
2009-12-07 20:35:00,1.67285,1.673,1.67265,1.6728,262800000.0
2009-12-07 20:36:00,1.67275,1.6728,1.6727,1.6727,149000000.0
2009-12-07 20:37:00,1.6727,1.67295,1.6727,1.67295,204200000.0
2009-12-07 20:38:00,1.67295,1.67315,1.6729,1.6731,137600000.0
2009-12-07 20:39:00,1.6731,1.6732,1.67295,1.673,112500000.0
2009-12-07 20:40:00,1.67295,1.67315,1.67295,1.67315,108700000.0
2009-12-07 20:41:00,1.6731,1.67325,1.67305,1.67325,101200000.0
2009-12-07 20:42:00,1.67325,1.67335,1.67325,1.67335,32500000.0
2009-12-07 20:43:00,1.67335,1.6736,1.6733,1.6734,55500000.0
2009-12-07 20:44:00,1.67345,1.67345,1.67335,1.67345,49600000.0
2009-12-07 20:45:00,1.67355,1.6737,1.6734,1.67355,83400000.0
2009-12-07 20:46:00,1.67355,1.67365,1.6734,1.6736,92200000.0
2009-12-07 20:47:00,1.6735,1.6735,1.67305,1.6731,172500000.0
2009-12-07 20:48:00,1.6732,1.6734,1.67305,1.67335,85600000.0
2009-12-07 20:49:00,1.67345,1.67365,1.6733,1.67345,94800000.0
2009-12-07 20:50:00,1.6734,1.67375,1.67335,1.67365,106700000.0
2009-12-07 20:51:00,1.67365,1.67365,1.6734,1.67355,78400000.0
2009-12-07 20:52:00,1.6736,1.6736,1.67335,1.6736,83200000.0
2009-12-07 20:53:00,1.6735,1.6736,1.67335,1.67335,155800000.0
2009-12-07 20:54:00,1.67335,1.6736,1.67335,1.6736,115200000.0
2009-12-07 20:55:00,1.6736,1.67365,1.67345,1.67355,280300000.0
2009-12-07 20:56:00,1.6736,1.6738,1.67325,1.67375,211100000.0
2009-12-07 20:57:00,1.67375,1.67375,1.67335,1.6734,169200000.0
2009-12-07 20:58:00,1.6734,1.67345,1.67335,1.67335,70900000.0
2009-12-07 20:59:00,1.6733,1.6735,1.6733,1.67345,41000000.0
2009-12-07 21:00:00,1.67345,1.67395,1.67345,1.6739,91000000.0
2009-12-07 21:01:00,1.67385,1.6739,1.67365,1.6739,64400000.0
2009-12-07 21:02:00,1.67385,1.6743,1.6737,1.67425,205200000.0
2009-12-07 21:03:00,1.6742,1.6742,1.6739,1.6739,99000000.0
2009-12-07 21:04:00,1.67395,1.67395,1.6737,1.6738,144200000.0
2009-12-07 21:05:00,1.67385,1.67405,1.6738,1.67405,73000000.0
2009-12-07 21:06:00,1.6741,1.6748,1.6739,1.67465,278300000.0
2009-12-07 21:07:00,1.6747,1.67485,1.67465,1.67485,322200000.0
2009-12-07 21:08:00,1.6748,1.6749,1.67465,1.67465,129800000.0
2009-12-07 21:09:00,1.6747,1.6749,1.67465,1.6749,160400000.0
2009-12-07 21:10:00,1.6749,1.675,1.6749,1.67495,99600000.0
2009-12-07 21:11:00,1.67495,1.67495,1.67475,1.6748,124400000.0
2009-12-07 21:12:00,1.6748,1.67515,1.6748,1.675,176800000.0
2009-12-07 21:13:00,1.67505,1.67535,1.67505,1.6753,173000000.0
2009-12-07 21:14:00,1.6753,1.6753,1.6752,1.6753,115600000.0
2009-12-07 21:15:00,1.6753,1.6753,1.6749,1.675,209800000.0
2009-12-07 21:16:00,1.67495,1.67495,1.6747,1.6747,251800000.0
2009-12-07 21:17:00,1.6748,1.67495,1.6743,1.67435,290600000.0
2009-12-07 21:18:00,1.6744,1.67475,1.67435,1.67455,147000000.0
2009-12-07 21:19:00,1.6746,1.67485,1.6745,1.6747,56100000.0
2009-12-07 21:20:00,1.67475,1.6749,1.6747,1.67485,49600000.0
2009-12-07 21:21:00,1.675,1.6751,1.6749,1.6751,66800000.0
2009-12-07 21:22:00,1.67505,1.67515,1.6747,1.67485,145500000.0
2009-12-07 21:23:00,1.6748,1.67485,1.6746,1.6747,130600000.0
2009-12-07 21:24:00,1.6746,1.6749,1.6746,1.67485,229200000.0
2009-12-07 21:25:00,1.67485,1.67495,1.6745,1.67475,182500000.0
2009-12-07 21:26:00,1.67475,1.6757,1.67475,1.67555,201200000.0
2009-12-07 21:27:00,1.67555,1.6758,1.67545,1.67565,126500000.0
2009-12-07 21:28:00,1.67565,1.6757,1.67505,1.67505,240000000.0
2009-12-07 21:29:00,1.67505,1.67535,1.675,1.6752,117900000.0
2009-12-07 21:30:00,1.67535,1.6755,1.67495,1.6752,239300000.0
2009-12-07 21:31:00,1.6752,1.6752,1.67465,1.6748,246000000.0
2009-12-07 21:32:00,1.6749,1.6749,1.67465,1.6747,40600000.0
2009-12-07 21:33:00,1.6747,1.6749,1.6746,1.6749,72000000.0
2009-12-07 21:34:00,1.67485,1.6749,1.6748,1.6749,13200000.0
2009-12-07 21:35:00,1.67495,1.67555,1.67485,1.67495,280800000.0
2009-12-07 21:36:00,1.67495,1.67535,1.67495,1.67515,163000000.0
2009-12-07 21:37:00,1.67515,1.6761,1.67505,1.6759,172700000.0
2009-12-07 21:38:00,1.6759,1.67615,1.6753,1.6757,406100000.0
2009-12-07 21:39:00,1.6757,1.67585,1.67545,1.67555,276100000.0
2009-12-07 21:40:00,1.6755,1.67565,1.67535,1.67535,314200000.0
2009-12-07 21:41:00,1.6753,1.67555,1.67525,1.6753,278400000.0
2009-12-07 21:42:00,1.6753,1.6757,1.67515,1.6755,388600000.0
2009-12-07 21:43:00,1.67555,1.6757,1.6754,1.6757,162000000.0
2009-12-07 21:44:00,1.6758,1.67595,1.6754,1.67575,279400000.0
2009-12-07 21:45:00,1.6757,1.676,1.67555,1.6758,490600000.0
2009-12-07 21:46:00,1.67585,1.67595,1.6756,1.67565,261000000.0
2009-12-07 21:47:00,1.6757,1.6757,1.67555,1.6756,128800000.0
2009-12-07 21:48:00,1.67565,1.6758,1.67565,1.67575,204500000.0
2009-12-07 21:49:00,1.67575,1.67575,1.6755,1.67555,292400000.0
2009-12-07 21:50:00,1.67555,1.6758,1.67555,1.67565,177600000.0
2009-12-07 21:51:00,1.6756,1.6759,1.6755,1.6757,312800000.0
2009-12-07 21:52:00,1.6757,1.6759,1.67535,1.67545,289900000.0
2009-12-07 21:53:00,1.67545,1.67555,1.67545,1.6755,105000000.0
2009-12-07 21:54:00,1.6756,1.6758,1.6755,1.6756,269400000.0
2009-12-07 21:55:00,1.6756,1.67565,1.67545,1.6755,222000000.0
2009-12-07 21:56:00,1.6755,1.67565,1.6754,1.67565,231600000.0
2009-12-07 21:57:00,1.67565,1.6758,1.6756,1.67565,153800000.0
2009-12-07 21:58:00,1.67565,1.6759,1.6755,1.6755,304600000.0
2009-12-07 21:59:00,1.6755,1.6756,1.67545,1.6756,266700000.0
2009-12-07 22:00:00,1.67565,1.6757,1.67525,1.67555,282600000.0
2009-12-07 22:01:00,1.67555,1.67565,1.6752,1.6752,228400000.0
2009-12-07 22:02:00,1.6752,1.6754,1.6752,1.6753,354000000.0
2009-12-07 22:03:00,1.67535,1.67545,1.67515,1.67515,335500000.0
2009-12-07 22:04:00,1.67515,1.67515,1.67495,1.67495,194400000.0
2009-12-07 22:05:00,1.67505,1.67505,1.6749,1.67505,134400000.0
2009-12-07 22:06:00,1.67505,1.6753,1.67495,1.6752,171800000.0
2009-12-07 22:07:00,1.6752,1.6753,1.6752,1.67525,188200000.0
2009-12-07 22:08:00,1.67525,1.6754,1.67515,1.6752,245800000.0
2009-12-07 22:09:00,1.6752,1.67535,1.67495,1.6752,277800000.0
2009-12-07 22:10:00,1.6753,1.6753,1.67495,1.675,274600000.0
2009-12-07 22:11:00,1.675,1.6754,1.675,1.6753,337400000.0
2009-12-07 22:12:00,1.6753,1.67545,1.67525,1.67525,227000000.0
2009-12-07 22:13:00,1.67525,1.6755,1.6752,1.67545,258000000.0
2009-12-07 22:14:00,1.67545,1.67565,1.67535,1.67545,206200000.0
2009-12-07 22:15:00,1.6755,1.6755,1.67535,1.67545,280000000.0
2009-12-07 22:16:00,1.67535,1.6756,1.67535,1.6754,246100000.0
2009-12-07 22:17:00,1.6754,1.67545,1.6752,1.6754,311400000.0
2009-12-07 22:18:00,1.6754,1.67565,1.6754,1.67545,260000000.0
2009-12-07 22:19:00,1.6755,1.67565,1.6754,1.6755,216400000.0
2009-12-07 22:20:00,1.67545,1.6756,1.6754,1.67545,186400000.0
2009-12-07 22:21:00,1.67545,1.6755,1.67535,1.6754,109600000.0
2009-12-07 22:22:00,1.6754,1.6755,1.6754,1.6754,177200000.0
2009-12-07 22:23:00,1.6754,1.6755,1.67535,1.6754,169600000.0
2009-12-07 22:24:00,1.6756,1.67605,1.6754,1.6759,322300000.0
2009-12-07 22:25:00,1.67585,1.67585,1.67565,1.67565,184700000.0
2009-12-07 22:26:00,1.67565,1.67575,1.6756,1.67565,150700000.0
2009-12-07 22:27:00,1.67565,1.67565,1.67545,1.67555,126400000.0
2009-12-07 22:28:00,1.6755,1.67565,1.6755,1.6755,90700000.0
2009-12-07 22:29:00,1.67555,1.6758,1.67545,1.6756,144000000.0
2009-12-07 22:30:00,1.67555,1.6758,1.67555,1.6757,140800000.0
2009-12-07 22:31:00,1.6757,1.676,1.6757,1.67585,136400000.0
2009-12-07 22:32:00,1.67585,1.6762,1.6758,1.67605,229200000.0
2009-12-07 22:33:00,1.676,1.67605,1.67585,1.6759,210700000.0
2009-12-07 22:34:00,1.67595,1.67655,1.6759,1.67635,288800000.0
2009-12-07 22:35:00,1.67635,1.67645,1.67595,1.6763,269300000.0
2009-12-07 22:36:00,1.67635,1.6764,1.6761,1.6762,269600000.0
2009-12-07 22:37:00,1.6762,1.67625,1.6761,1.6762,151600000.0
2009-12-07 22:38:00,1.6762,1.6763,1.6761,1.67615,141200000.0
2009-12-07 22:39:00,1.67635,1.67635,1.67595,1.67605,137000000.0
2009-12-07 22:40:00,1.67605,1.67615,1.67585,1.67615,163500000.0
2009-12-07 22:41:00,1.6762,1.6762,1.676,1.676,243400000.0
2009-12-07 22:42:00,1.67605,1.67615,1.676,1.6761,54700000.0
2009-12-07 22:43:00,1.6761,1.6761,1.676,1.67605,128700000.0
2009-12-07 22:44:00,1.6761,1.6763,1.6761,1.67625,108700000.0
2009-12-07 22:45:00,1.67625,1.6767,1.67625,1.6764,248200000.0
2009-12-07 22:46:00,1.6764,1.6767,1.6763,1.6766,217200000.0
2009-12-07 22:47:00,1.67665,1.6768,1.67655,1.6768,203500000.0
2009-12-07 22:48:00,1.67675,1.6775,1.6767,1.6775,279300000.0
2009-12-07 22:49:00,1.6775,1.6776,1.6773,1.6774,339100000.0
2009-12-07 22:50:00,1.6774,1.67745,1.67735,1.67745,150200000.0
2009-12-07 22:51:00,1.67745,1.6779,1.67735,1.67785,258200000.0
2009-12-07 22:52:00,1.6779,1.67805,1.67745,1.67755,305700000.0
2009-12-07 22:53:00,1.6775,1.67755,1.67735,1.67745,149300000.0
2009-12-07 22:54:00,1.67745,1.67765,1.67735,1.67755,210600000.0
2009-12-07 22:55:00,1.67755,1.67755,1.6773,1.67735,291600000.0
2009-12-07 22:56:00,1.67735,1.6775,1.67725,1.6773,153100000.0
2009-12-07 22:57:00,1.67735,1.67755,1.67735,1.6775,147600000.0
2009-12-07 22:58:00,1.67755,1.67755,1.677,1.67705,146200000.0
2009-12-07 22:59:00,1.677,1.6774,1.6769,1.67695,241000000.0
2009-12-07 23:00:00,1.6769,1.677,1.67685,1.6769,76400000.0
2009-12-07 23:01:00,1.6769,1.6772,1.6769,1.67705,38400000.0
2009-12-07 23:02:00,1.67705,1.67715,1.677,1.67715,72700000.0
2009-12-07 23:03:00,1.67715,1.6772,1.67705,1.67705,42500000.0
2009-12-07 23:04:00,1.67705,1.6771,1.67685,1.6769,50600000.0
2009-12-07 23:05:00,1.6769,1.6774,1.6769,1.67725,86700000.0
2009-12-07 23:06:00,1.6773,1.6774,1.67695,1.67715,68000000.0
2009-12-07 23:07:00,1.67715,1.6772,1.67695,1.67695,79400000.0
2009-12-07 23:08:00,1.6769,1.6772,1.6769,1.6772,42000000.0
2009-12-07 23:09:00,1.67715,1.6772,1.67705,1.6772,47800000.0
2009-12-07 23:10:00,1.6772,1.6772,1.67705,1.67705,16300000.0
2009-12-07 23:11:00,1.67705,1.6771,1.677,1.6771,12300000.0
2009-12-07 23:12:00,1.67705,1.67725,1.67705,1.6772,41100000.0
2009-12-07 23:13:00,1.6772,1.6772,1.67705,1.6772,21000000.0
2009-12-07 23:14:00,1.6772,1.6774,1.6772,1.67735,60300000.0
2009-12-07 23:15:00,1.67735,1.6774,1.67695,1.67695,65700000.0
2009-12-07 23:16:00,1.67695,1.67715,1.67695,1.6771,19800000.0
2009-12-07 23:17:00,1.6771,1.67715,1.6771,1.67715,4000000.0
2009-12-07 23:18:00,1.67725,1.67735,1.67715,1.6772,54800000.0
2009-12-07 23:19:00,1.6772,1.67725,1.6772,1.67725,40000000.0
2009-12-07 23:20:00,1.67725,1.67725,1.6771,1.6771,39400000.0
2009-12-07 23:21:00,1.6771,1.6773,1.6771,1.6773,20000000.0
2009-12-07 23:22:00,1.67745,1.67745,1.6773,1.67735,99300000.0
2009-12-07 23:23:00,1.6773,1.6774,1.67725,1.67725,14200000.0
2009-12-07 23:24:00,1.67725,1.67725,1.6771,1.67715,50400000.0
2009-12-07 23:25:00,1.67715,1.67735,1.67705,1.67735,209600000.0
2009-12-07 23:26:00,1.67735,1.6774,1.67735,1.6774,7600000.0
2009-12-07 23:27:00,1.6773,1.67755,1.6768,1.6768,65100000.0
2009-12-07 23:28:00,1.6768,1.6768,1.6767,1.67675,13000000.0
2009-12-07 23:29:00,1.67675,1.67675,1.6767,1.6767,9800000.0
2009-12-07 23:30:00,1.6767,1.6767,1.6764,1.67655,27400000.0
2009-12-07 23:31:00,1.67645,1.67665,1.6764,1.67665,149600000.0
2009-12-07 23:32:00,1.6766,1.6766,1.6765,1.6765,26200000.0
2009-12-07 23:33:00,1.67655,1.67665,1.6765,1.67655,33500000.0
2009-12-07 23:34:00,1.67655,1.6766,1.67655,1.67655,32200000.0
2009-12-07 23:35:00,1.6766,1.67665,1.6766,1.67665,9800000.0
2009-12-07 23:36:00,1.67665,1.67675,1.67645,1.6765,90800000.0
2009-12-07 23:37:00,1.6765,1.67655,1.67645,1.67655,60900000.0
2009-12-07 23:38:00,1.67655,1.67665,1.67655,1.67665,58400000.0
2009-12-07 23:39:00,1.67665,1.677,1.67665,1.6767,254600000.0
2009-12-07 23:40:00,1.67665,1.67675,1.6766,1.67665,58000000.0
2009-12-07 23:41:00,1.67665,1.6767,1.67665,1.6767,5000000.0
2009-12-07 23:42:00,1.6767,1.67675,1.6767,1.6767,17600000.0
2009-12-07 23:43:00,1.6767,1.6767,1.67655,1.67655,19400000.0
2009-12-07 23:44:00,1.6766,1.6767,1.67655,1.6766,23800000.0
2009-12-07 23:45:00,1.6766,1.6767,1.6766,1.67665,14000000.0
2009-12-07 23:46:00,1.67665,1.67695,1.67665,1.67695,11200000.0
2009-12-07 23:47:00,1.6771,1.6771,1.6771,1.6771,1000000.0
2009-12-07 23:48:00,1.6771,1.6771,1.67645,1.67665,19000000.0
2009-12-07 23:49:00,1.67665,1.67665,1.67665,1.67665,5600000.0
2009-12-07 23:50:00,1.67665,1.67675,1.67665,1.67675,13600000.0
2009-12-07 23:51:00,1.67675,1.6768,1.67675,1.6768,15800000.0
2009-12-07 23:52:00,1.67675,1.6769,1.67675,1.6769,17800000.0
2009-12-07 23:53:00,1.6769,1.6769,1.6769,1.6769,1400000.0
2009-12-07 23:54:00,1.6768,1.6768,1.67675,1.67675,10000000.0
2009-12-07 23:55:00,1.6767,1.67675,1.67645,1.6765,41600000.0
2009-12-07 23:56:00,1.67645,1.67645,1.6762,1.67625,182400000.0
2009-12-07 23:57:00,1.67625,1.67655,1.67625,1.67635,51600000.0
2009-12-07 23:58:00,1.67635,1.67655,1.67635,1.67655,86600000.0
2009-12-07 23:59:00,1.67655,1.6767,1.67635,1.67655,99400000.0
2009-12-08 00:00:00,1.6764,1.67655,1.6763,1.67655,15000000.0
2009-12-08 00:01:00,1.67645,1.6768,1.67645,1.67665,20000000.0
2009-12-08 00:02:00,1.6762,1.67665,1.6762,1.67645,68700000.0
2009-12-08 00:03:00,1.6765,1.67675,1.6765,1.6767,40600000.0
2009-12-08 00:04:00,1.67665,1.67665,1.67645,1.67655,34100000.0
2009-12-08 00:05:00,1.67655,1.6767,1.67655,1.6767,16000000.0
2009-12-08 00:06:00,1.67665,1.67665,1.67655,1.67655,8800000.0
2009-12-08 00:07:00,1.67655,1.67655,1.67635,1.67645,11800000.0
2009-12-08 00:08:00,1.67645,1.67655,1.67645,1.67645,29200000.0
2009-12-08 00:09:00,1.67645,1.6766,1.67645,1.67645,9200000.0
2009-12-08 00:10:00,1.67645,1.6766,1.67645,1.6766,16000000.0
2009-12-08 00:11:00,1.6766,1.6766,1.67635,1.6765,25200000.0
2009-12-08 00:12:00,1.6765,1.6765,1.6765,1.6765,3000000.0
2009-12-08 00:13:00,1.6764,1.6765,1.6764,1.6765,2000000.0
2009-12-08 00:14:00,1.67645,1.67645,1.6764,1.6764,4000000.0
2009-12-08 00:15:00,1.6764,1.6765,1.6764,1.6765,13000000.0
2009-12-08 00:16:00,1.6765,1.6765,1.6763,1.6763,6000000.0
2009-12-08 00:17:00,1.67625,1.6763,1.6761,1.6763,6000000.0
2009-12-08 00:18:00,1.6763,1.6763,1.6763,1.6763,7000000.0
2009-12-08 00:19:00,1.6763,1.6763,1.6763,1.6763,11000000.0
2009-12-08 00:20:00,1.67625,1.67625,1.67615,1.67615,12600000.0
2009-12-08 00:21:00,1.67615,1.67615,1.6761,1.6761,3800000.0
2009-12-08 00:22:00,1.67615,1.6763,1.67615,1.6762,10600000.0
2009-12-08 00:23:00,1.67645,1.67655,1.6761,1.6761,10800000.0
2009-12-08 00:24:00,1.6763,1.67645,1.6762,1.6762,13200000.0
2009-12-08 00:25:00,1.6763,1.6763,1.6763,1.6763,1000000.0
2009-12-08 00:26:00,1.67625,1.6763,1.6762,1.67625,14200000.0
2009-12-08 00:27:00,1.67625,1.67625,1.67625,1.67625,2000000.0
2009-12-08 00:28:00,1.67625,1.67625,1.67615,1.67615,22000000.0
2009-12-08 00:29:00,1.67615,1.67635,1.67615,1.67635,10000000.0
2009-12-08 00:30:00,1.6764,1.67655,1.67635,1.67655,17800000.0
2009-12-08 00:31:00,1.67645,1.67645,1.67645,1.67645,8400000.0
2009-12-08 00:32:00,1.67645,1.67645,1.6764,1.67645,4200000.0
2009-12-08 00:33:00,1.67655,1.67655,1.67645,1.67645,2800000.0
2009-12-08 00:34:00,1.67645,1.67645,1.67645,1.67645,2400000.0
2009-12-08 00:35:00,1.67645,1.6765,1.67645,1.67645,5200000.0
2009-12-08 00:36:00,1.6765,1.67655,1.67645,1.67645,4200000.0
2009-12-08 00:37:00,1.67645,1.67665,1.67645,1.67665,6300000.0
2009-12-08 00:38:00,1.6767,1.6768,1.67655,1.6768,10800000.0
2009-12-08 00:39:00,1.6767,1.6767,1.6767,1.6767,1400000.0
2009-12-08 00:40:00,1.6766,1.6766,1.6766,1.6766,1400000.0
2009-12-08 00:41:00,1.67665,1.6768,1.67665,1.67675,9200000.0
2009-12-08 00:42:00,1.6768,1.6771,1.6767,1.677,33600000.0
2009-12-08 00:43:00,1.67705,1.67725,1.6769,1.6769,70500000.0
2009-12-08 00:44:00,1.677,1.6773,1.6769,1.67695,54000000.0
2009-12-08 00:45:00,1.677,1.6771,1.67625,1.67685,49300000.0
2009-12-08 00:46:00,1.6768,1.677,1.67655,1.677,51400000.0
2009-12-08 00:47:00,1.677,1.67705,1.67665,1.67705,21000000.0
2009-12-08 00:48:00,1.67705,1.67705,1.677,1.67705,17200000.0
2009-12-08 00:49:00,1.67705,1.6771,1.67705,1.6771,2800000.0
2009-12-08 00:50:00,1.6772,1.67735,1.6768,1.6769,46200000.0
2009-12-08 00:51:00,1.6771,1.6771,1.6771,1.6771,1400000.0
2009-12-08 00:52:00,1.67725,1.67725,1.67705,1.67715,7000000.0
2009-12-08 00:53:00,1.67715,1.67715,1.6766,1.67675,12600000.0
2009-12-08 00:54:00,1.67675,1.67685,1.6767,1.67675,46800000.0
2009-12-08 00:55:00,1.6767,1.6769,1.6767,1.67685,29400000.0
2009-12-08 00:56:00,1.6767,1.6774,1.6767,1.6774,36000000.0
2009-12-08 00:57:00,1.67745,1.67755,1.67735,1.67735,58200000.0
2009-12-08 00:58:00,1.6774,1.67755,1.67735,1.67735,25400000.0
2009-12-08 00:59:00,1.67735,1.67735,1.67735,1.67735,1400000.0
2009-12-08 01:00:00,1.67735,1.67735,1.6772,1.6772,18800000.0
2009-12-08 01:01:00,1.67715,1.6774,1.67715,1.6774,6400000.0
2009-12-08 01:02:00,1.6774,1.6774,1.6771,1.6771,19200000.0
2009-12-08 01:03:00,1.67695,1.67705,1.67695,1.67705,17800000.0
2009-12-08 01:04:00,1.6771,1.6771,1.67695,1.67695,11600000.0
2009-12-08 01:05:00,1.67695,1.67695,1.67675,1.6768,31800000.0
2009-12-08 01:06:00,1.67685,1.67685,1.67655,1.6768,39600000.0
2009-12-08 01:07:00,1.67685,1.67685,1.67675,1.67675,23400000.0
2009-12-08 01:08:00,1.67665,1.67665,1.67665,1.67665,4600000.0
2009-12-08 01:09:00,1.67675,1.67685,1.67655,1.6766,21000000.0
2009-12-08 01:10:00,1.67665,1.67665,1.67645,1.67645,13000000.0
2009-12-08 01:11:00,1.6765,1.6766,1.67645,1.6766,12200000.0
2009-12-08 01:12:00,1.67619,1.67632,1.6759,1.67611,109600000.0
2009-12-08 01:13:00,1.67665,1.67705,1.67665,1.677,40600000.0
2009-12-08 01:14:00,1.67705,1.6773,1.67695,1.67725,48700000.0
2009-12-08 01:15:00,1.6772,1.6772,1.67665,1.67665,17400000.0
2009-12-08 01:16:00,1.6767,1.6768,1.67655,1.6768,23400000.0
2009-12-08 01:17:00,1.67685,1.6769,1.67685,1.6769,10600000.0
2009-12-08 01:18:00,1.67695,1.67695,1.6769,1.6769,4200000.0
2009-12-08 01:19:00,1.67695,1.67705,1.67695,1.67695,15800000.0
2009-12-08 01:20:00,1.67695,1.67705,1.67695,1.67705,14800000.0
2009-12-08 01:21:00,1.677,1.677,1.67695,1.677,10800000.0
2009-12-08 01:22:00,1.67695,1.677,1.67695,1.677,6400000.0
2009-12-08 01:23:00,1.67695,1.67695,1.6769,1.67695,12200000.0
2009-12-08 01:24:00,1.67695,1.67695,1.67695,1.67695,2800000.0
2009-12-08 01:25:00,1.6769,1.67705,1.6769,1.677,14800000.0
2009-12-08 01:26:00,1.677,1.677,1.6769,1.6769,9800000.0
2009-12-08 01:27:00,1.67695,1.67695,1.6768,1.6768,6400000.0
2009-12-08 01:28:00,1.6765,1.67659,1.67625,1.67648,19200000.0
2009-12-08 01:29:00,1.6769,1.6769,1.6769,1.6769,11200000.0
2009-12-08 01:30:00,1.67695,1.67715,1.6766,1.67685,90800000.0
2009-12-08 01:31:00,1.6769,1.6769,1.67635,1.6765,132800000.0
2009-12-08 01:32:00,1.67655,1.67655,1.67625,1.6763,37800000.0
2009-12-08 01:33:00,1.67635,1.6767,1.67625,1.67665,115900000.0
2009-12-08 01:34:00,1.6767,1.67675,1.6766,1.6767,29800000.0
2009-12-08 01:35:00,1.67675,1.6768,1.67655,1.6767,21000000.0
2009-12-08 01:36:00,1.67665,1.6769,1.67665,1.6768,31800000.0
2009-12-08 01:37:00,1.67695,1.67695,1.6769,1.67695,15600000.0
2009-12-08 01:38:00,1.677,1.67705,1.6768,1.677,91800000.0
2009-12-08 01:39:00,1.677,1.677,1.6769,1.67695,14400000.0
2009-12-08 01:40:00,1.6769,1.67715,1.6768,1.67715,104200000.0
2009-12-08 01:41:00,1.67715,1.6773,1.67705,1.67715,38400000.0
2009-12-08 01:42:00,1.67715,1.67715,1.677,1.6771,32800000.0
2009-12-08 01:43:00,1.6771,1.67725,1.67705,1.67725,40400000.0
2009-12-08 01:44:00,1.67725,1.67735,1.677,1.6771,51600000.0
2009-12-08 01:45:00,1.67705,1.6772,1.677,1.6771,45400000.0
2009-12-08 01:46:00,1.6771,1.6771,1.67685,1.67685,35200000.0
2009-12-08 01:47:00,1.67685,1.67685,1.67665,1.67665,13200000.0
2009-12-08 01:48:00,1.67665,1.6768,1.67655,1.67675,57600000.0
2009-12-08 01:49:00,1.67675,1.67685,1.67675,1.6768,16800000.0
2009-12-08 01:50:00,1.6768,1.6769,1.67665,1.6767,44400000.0
2009-12-08 01:51:00,1.6767,1.6769,1.67665,1.67685,33800000.0
2009-12-08 01:52:00,1.6769,1.67725,1.6769,1.67725,36600000.0
2009-12-08 01:53:00,1.67725,1.67725,1.677,1.67705,37400000.0
2009-12-08 01:54:00,1.67705,1.6771,1.67685,1.67685,26600000.0
2009-12-08 01:55:00,1.67685,1.677,1.6768,1.6769,19600000.0
2009-12-08 01:56:00,1.6769,1.67695,1.67675,1.6769,53000000.0
2009-12-08 01:57:00,1.67685,1.6769,1.6765,1.6766,25600000.0
2009-12-08 01:58:00,1.67655,1.67665,1.67655,1.67665,8400000.0
2009-12-08 01:59:00,1.67665,1.67665,1.67655,1.6766,5000000.0
2009-12-08 02:00:00,1.67655,1.67705,1.67655,1.677,94900000.0
2009-12-08 02:01:00,1.67705,1.6771,1.67685,1.6771,31200000.0
2009-12-08 02:02:00,1.67705,1.67735,1.6769,1.677,93200000.0
2009-12-08 02:03:00,1.67705,1.67705,1.67665,1.67675,121800000.0
2009-12-08 02:04:00,1.67675,1.67675,1.6764,1.67655,64600000.0
2009-12-08 02:05:00,1.67655,1.67685,1.67655,1.67675,81800000.0
2009-12-08 02:06:00,1.6768,1.677,1.6768,1.677,50200000.0
2009-12-08 02:07:00,1.677,1.6771,1.6768,1.67685,49400000.0
2009-12-08 02:08:00,1.6769,1.6769,1.67675,1.6768,31800000.0
2009-12-08 02:09:00,1.67675,1.67695,1.67675,1.6769,54000000.0
2009-12-08 02:10:00,1.6768,1.67685,1.67675,1.67675,22200000.0
2009-12-08 02:11:00,1.6767,1.67685,1.6767,1.6767,40400000.0
2009-12-08 02:12:00,1.67675,1.6768,1.6765,1.67675,82600000.0
2009-12-08 02:13:00,1.6767,1.67675,1.67655,1.67675,31400000.0
2009-12-08 02:14:00,1.6767,1.67675,1.6766,1.6767,28000000.0
2009-12-08 02:15:00,1.67665,1.67675,1.6765,1.67665,97600000.0
2009-12-08 02:16:00,1.6766,1.6769,1.6766,1.67685,88800000.0
2009-12-08 02:17:00,1.6769,1.6771,1.6768,1.67695,64200000.0
2009-12-08 02:18:00,1.67695,1.67695,1.6768,1.67695,37000000.0
2009-12-08 02:19:00,1.6768,1.6769,1.67675,1.67685,34600000.0
2009-12-08 02:20:00,1.67675,1.67685,1.67645,1.67645,27000000.0
2009-12-08 02:21:00,1.6765,1.6765,1.6762,1.6763,96400000.0
2009-12-08 02:22:00,1.6763,1.6764,1.67595,1.67595,46800000.0
2009-12-08 02:23:00,1.67595,1.67625,1.67595,1.67615,65800000.0
2009-12-08 02:24:00,1.6761,1.6763,1.6761,1.67615,35600000.0
2009-12-08 02:25:00,1.6762,1.6763,1.6762,1.6763,12000000.0
2009-12-08 02:26:00,1.67635,1.6764,1.67615,1.6763,39200000.0
2009-12-08 02:27:00,1.6763,1.6764,1.6761,1.6762,26200000.0
2009-12-08 02:28:00,1.6762,1.67645,1.6762,1.67625,20600000.0
2009-12-08 02:29:00,1.6763,1.6764,1.67605,1.6762,37000000.0
2009-12-08 02:30:00,1.6762,1.67645,1.67585,1.6761,67200000.0
2009-12-08 02:31:00,1.6762,1.6762,1.67605,1.6762,21200000.0
2009-12-08 02:32:00,1.6765,1.6765,1.67585,1.67605,48800000.0
2009-12-08 02:33:00,1.6761,1.6762,1.67595,1.6762,56400000.0
2009-12-08 02:34:00,1.67615,1.67615,1.67565,1.67575,120400000.0
2009-12-08 02:35:00,1.67575,1.67625,1.67575,1.67605,70400000.0
2009-12-08 02:36:00,1.67605,1.6762,1.67605,1.6761,42600000.0
2009-12-08 02:37:00,1.6761,1.67615,1.67595,1.67595,29200000.0
2009-12-08 02:38:00,1.6759,1.67605,1.67585,1.67595,23200000.0
2009-12-08 02:39:00,1.676,1.67615,1.67585,1.67595,103000000.0
2009-12-08 02:40:00,1.67605,1.6761,1.67575,1.67575,100500000.0
2009-12-08 02:41:00,1.6758,1.6761,1.6757,1.67585,117500000.0
2009-12-08 02:42:00,1.67585,1.676,1.6758,1.6759,78500000.0
2009-12-08 02:43:00,1.67585,1.676,1.6756,1.67565,76600000.0
2009-12-08 02:44:00,1.67565,1.67575,1.6754,1.67565,131300000.0
2009-12-08 02:45:00,1.67575,1.67595,1.6757,1.67575,97300000.0
2009-12-08 02:46:00,1.6758,1.67605,1.67565,1.67595,92000000.0
2009-12-08 02:47:00,1.67595,1.67605,1.67575,1.67595,105200000.0
2009-12-08 02:48:00,1.6759,1.6761,1.67575,1.67605,55000000.0
2009-12-08 02:49:00,1.6762,1.6762,1.67585,1.67585,86200000.0
2009-12-08 02:50:00,1.67585,1.676,1.67555,1.6757,64200000.0
2009-12-08 02:51:00,1.67565,1.67565,1.67535,1.67545,79200000.0
2009-12-08 02:52:00,1.67545,1.67555,1.67535,1.67545,66200000.0
2009-12-08 02:53:00,1.67545,1.67565,1.67495,1.675,72800000.0
2009-12-08 02:54:00,1.675,1.67525,1.6749,1.67505,86200000.0
2009-12-08 02:55:00,1.675,1.6752,1.6747,1.6748,133300000.0
2009-12-08 02:56:00,1.67485,1.67505,1.67475,1.67505,53500000.0
2009-12-08 02:57:00,1.67505,1.67535,1.675,1.67535,66600000.0
2009-12-08 02:58:00,1.6754,1.67545,1.67495,1.6751,89200000.0
2009-12-08 02:59:00,1.67515,1.6756,1.675,1.6752,125900000.0
2009-12-08 03:00:00,1.6752,1.6757,1.67515,1.6755,86200000.0
2009-12-08 03:01:00,1.6755,1.67555,1.67525,1.67525,100100000.0
2009-12-08 03:02:00,1.67525,1.67555,1.6752,1.67545,74200000.0
2009-12-08 03:03:00,1.6754,1.6757,1.6753,1.6753,100600000.0
2009-12-08 03:04:00,1.6753,1.6755,1.6753,1.67545,29800000.0
2009-12-08 03:05:00,1.67545,1.6755,1.67515,1.67525,116800000.0
2009-12-08 03:06:00,1.67525,1.67525,1.6748,1.67495,71000000.0
2009-12-08 03:07:00,1.67495,1.67505,1.67485,1.67495,25400000.0
2009-12-08 03:08:00,1.67495,1.6751,1.6749,1.67505,55100000.0
2009-12-08 03:09:00,1.67505,1.6752,1.67485,1.67495,76800000.0
2009-12-08 03:10:00,1.67495,1.6751,1.67485,1.67505,34000000.0
2009-12-08 03:11:00,1.67505,1.6751,1.6749,1.67505,28800000.0
2009-12-08 03:12:00,1.67505,1.67505,1.6749,1.67495,69000000.0
2009-12-08 03:13:00,1.675,1.67505,1.6749,1.6749,14800000.0
2009-12-08 03:14:00,1.67475,1.67505,1.67475,1.67495,78100000.0
2009-12-08 03:15:00,1.6749,1.67495,1.6746,1.6746,63200000.0
2009-12-08 03:16:00,1.6746,1.6746,1.6744,1.67445,28100000.0
2009-12-08 03:17:00,1.6745,1.67465,1.67445,1.6746,29400000.0
2009-12-08 03:18:00,1.6746,1.67475,1.6745,1.6746,64800000.0
2009-12-08 03:19:00,1.6747,1.67495,1.6747,1.67475,30200000.0
2009-12-08 03:20:00,1.67475,1.67475,1.67445,1.6746,29400000.0
2009-12-08 03:21:00,1.67465,1.67475,1.67445,1.6747,43000000.0
2009-12-08 03:22:00,1.6746,1.67475,1.6746,1.6747,11200000.0
2009-12-08 03:23:00,1.6747,1.67485,1.67445,1.67465,54200000.0
2009-12-08 03:24:00,1.67465,1.67465,1.6745,1.6746,24600000.0
2009-12-08 03:25:00,1.6746,1.6747,1.6743,1.67445,53600000.0
2009-12-08 03:26:00,1.67445,1.67465,1.67445,1.67465,32200000.0
2009-12-08 03:27:00,1.67475,1.6748,1.67455,1.67455,28400000.0
2009-12-08 03:28:00,1.6746,1.67475,1.6744,1.6745,89000000.0
2009-12-08 03:29:00,1.6745,1.67465,1.67435,1.67445,28900000.0
2009-12-08 03:30:00,1.6745,1.6746,1.67415,1.6742,83200000.0
2009-12-08 03:31:00,1.6742,1.67445,1.67395,1.67425,96600000.0
2009-12-08 03:32:00,1.67415,1.67445,1.67395,1.67405,159000000.0
2009-12-08 03:33:00,1.67405,1.6744,1.6739,1.6744,63400000.0
2009-12-08 03:34:00,1.67445,1.67465,1.6743,1.67465,48400000.0
2009-12-08 03:35:00,1.6747,1.6747,1.67445,1.67445,49000000.0
2009-12-08 03:36:00,1.6743,1.67485,1.6743,1.6747,69800000.0
2009-12-08 03:37:00,1.6747,1.67485,1.67445,1.67485,43700000.0
2009-12-08 03:38:00,1.6748,1.67485,1.67425,1.67435,82900000.0
2009-12-08 03:39:00,1.67435,1.6748,1.6743,1.67465,67400000.0
2009-12-08 03:40:00,1.67465,1.6749,1.67455,1.6748,30500000.0
2009-12-08 03:41:00,1.6748,1.6748,1.6744,1.6745,40800000.0
2009-12-08 03:42:00,1.67455,1.6746,1.6741,1.67445,83400000.0
2009-12-08 03:43:00,1.67445,1.67445,1.67425,1.67425,36600000.0
2009-12-08 03:44:00,1.6743,1.6744,1.6739,1.67395,49200000.0
2009-12-08 03:45:00,1.6739,1.674,1.67385,1.67395,16600000.0
2009-12-08 03:46:00,1.67395,1.6741,1.67395,1.67395,73600000.0
2009-12-08 03:47:00,1.67395,1.67395,1.67395,1.67395,56000000.0
2009-12-08 03:48:00,1.6738,1.67405,1.6738,1.674,50600000.0
2009-12-08 03:49:00,1.67415,1.67415,1.67395,1.674,26400000.0
2009-12-08 03:50:00,1.67395,1.6742,1.67395,1.67415,58200000.0
2009-12-08 03:51:00,1.6742,1.67435,1.6742,1.67435,11600000.0
2009-12-08 03:52:00,1.6744,1.6749,1.67425,1.67485,42200000.0
2009-12-08 03:53:00,1.67485,1.6749,1.67475,1.67485,19200000.0
2009-12-08 03:54:00,1.6748,1.67505,1.6748,1.675,11600000.0
2009-12-08 03:55:00,1.675,1.67505,1.67465,1.6747,59400000.0
2009-12-08 03:56:00,1.6747,1.6748,1.67465,1.67465,14600000.0
2009-12-08 03:57:00,1.6747,1.67475,1.6747,1.6747,4400000.0
2009-12-08 03:58:00,1.67465,1.67485,1.67445,1.67475,57800000.0
2009-12-08 03:59:00,1.67475,1.6748,1.67465,1.67465,22600000.0
2009-12-08 04:00:00,1.6747,1.67475,1.6745,1.6746,22600000.0
2009-12-08 04:01:00,1.6745,1.6748,1.6745,1.67465,29200000.0
2009-12-08 04:02:00,1.67475,1.6748,1.67455,1.67465,85200000.0
2009-12-08 04:03:00,1.67465,1.6749,1.67465,1.6748,36200000.0
2009-12-08 04:04:00,1.6748,1.67505,1.67475,1.67475,42000000.0
2009-12-08 04:05:00,1.6747,1.6748,1.67465,1.67475,23200000.0
2009-12-08 04:06:00,1.6748,1.6748,1.67445,1.67465,55000000.0
2009-12-08 04:07:00,1.67475,1.67475,1.67455,1.6747,24200000.0
2009-12-08 04:08:00,1.67475,1.67485,1.6746,1.67485,31200000.0
2009-12-08 04:09:00,1.67485,1.67485,1.6745,1.6745,86000000.0
2009-12-08 04:10:00,1.6744,1.6744,1.67425,1.67435,91500000.0
2009-12-08 04:11:00,1.6743,1.6744,1.67415,1.67425,55400000.0
2009-12-08 04:12:00,1.6743,1.67435,1.67405,1.67405,62400000.0
2009-12-08 04:13:00,1.674,1.67425,1.674,1.67425,15200000.0
2009-12-08 04:14:00,1.6738,1.6743,1.67375,1.6738,21000000.0
2009-12-08 04:15:00,1.6743,1.67435,1.6735,1.67385,87200000.0
2009-12-08 04:16:00,1.67395,1.6744,1.67395,1.6744,71600000.0
2009-12-08 04:17:00,1.67445,1.6747,1.67445,1.6745,40600000.0
2009-12-08 04:18:00,1.6745,1.6746,1.6744,1.6745,13400000.0
2009-12-08 04:19:00,1.67455,1.67455,1.6743,1.6743,15600000.0
2009-12-08 04:20:00,1.6743,1.6743,1.67385,1.67385,39000000.0
2009-12-08 04:21:00,1.6739,1.67405,1.67385,1.67405,12600000.0
2009-12-08 04:22:00,1.6741,1.6741,1.67395,1.67395,21000000.0
2009-12-08 04:23:00,1.67395,1.67395,1.6739,1.67395,8800000.0
2009-12-08 04:24:00,1.67395,1.6741,1.67385,1.6741,24800000.0
2009-12-08 04:25:00,1.6741,1.67415,1.67375,1.67375,29600000.0
2009-12-08 04:26:00,1.67385,1.67405,1.67375,1.67385,38600000.0
2009-12-08 04:27:00,1.6739,1.67405,1.67375,1.67375,42000000.0
2009-12-08 04:28:00,1.6738,1.674,1.6738,1.67395,41000000.0
2009-12-08 04:29:00,1.67395,1.6741,1.67395,1.674,15600000.0
2009-12-08 04:30:00,1.67405,1.6743,1.67405,1.6742,23600000.0
2009-12-08 04:31:00,1.67415,1.67435,1.67415,1.67435,39400000.0
2009-12-08 04:32:00,1.67445,1.67465,1.6743,1.67455,51000000.0
2009-12-08 04:33:00,1.6747,1.6749,1.67455,1.67475,56200000.0
2009-12-08 04:34:00,1.6747,1.6747,1.6743,1.6747,52600000.0
2009-12-08 04:35:00,1.6747,1.67485,1.6745,1.6746,77600000.0
2009-12-08 04:36:00,1.6746,1.67475,1.67435,1.67445,35200000.0
2009-12-08 04:37:00,1.6743,1.67435,1.67425,1.67435,55200000.0
2009-12-08 04:38:00,1.67435,1.67435,1.6743,1.6743,23400000.0
2009-12-08 04:39:00,1.6744,1.6744,1.67425,1.6743,71800000.0
2009-12-08 04:40:00,1.67445,1.6745,1.6742,1.67445,35800000.0
2009-12-08 04:41:00,1.6744,1.67445,1.6744,1.6744,8800000.0
2009-12-08 04:42:00,1.6745,1.6745,1.67435,1.67435,10600000.0
2009-12-08 04:43:00,1.6743,1.67515,1.67425,1.67475,68800000.0
2009-12-08 04:44:00,1.67485,1.67485,1.67415,1.67425,59600000.0
2009-12-08 04:45:00,1.67435,1.67445,1.67425,1.67425,24200000.0
2009-12-08 04:46:00,1.67425,1.6743,1.6741,1.6741,15800000.0
2009-12-08 04:47:00,1.6741,1.6741,1.67395,1.6741,19600000.0
2009-12-08 04:48:00,1.6741,1.67425,1.67385,1.6741,49700000.0
2009-12-08 04:49:00,1.6741,1.6745,1.6741,1.6743,63600000.0
2009-12-08 04:50:00,1.67415,1.67445,1.67415,1.6743,112000000.0
2009-12-08 04:51:00,1.6743,1.6744,1.67415,1.67435,54200000.0
2009-12-08 04:52:00,1.6742,1.6749,1.6742,1.6748,55200000.0
2009-12-08 04:53:00,1.67495,1.67515,1.67485,1.67515,40200000.0
2009-12-08 04:54:00,1.67525,1.67535,1.675,1.675,77600000.0
2009-12-08 04:55:00,1.67505,1.67515,1.675,1.67515,30000000.0
2009-12-08 04:56:00,1.67515,1.6753,1.6751,1.6753,24900000.0
2009-12-08 04:57:00,1.6753,1.6753,1.6751,1.67515,12600000.0
2009-12-08 04:58:00,1.6751,1.67525,1.6751,1.67525,15200000.0
2009-12-08 04:59:00,1.6752,1.67525,1.6752,1.67525,13200000.0
2009-12-08 05:00:00,1.6752,1.6753,1.6752,1.67525,14200000.0
2009-12-08 05:01:00,1.67525,1.6753,1.67505,1.67525,49000000.0
2009-12-08 05:02:00,1.67525,1.67535,1.67505,1.67525,58600000.0
2009-12-08 05:03:00,1.6752,1.6756,1.6752,1.6753,70600000.0
2009-12-08 05:04:00,1.67535,1.6755,1.6752,1.6754,39400000.0
2009-12-08 05:05:00,1.6754,1.6754,1.6751,1.67515,27300000.0
2009-12-08 05:06:00,1.6752,1.6752,1.675,1.6751,9800000.0
2009-12-08 05:07:00,1.67505,1.67515,1.67495,1.675,35400000.0
2009-12-08 05:08:00,1.675,1.67505,1.67495,1.67505,7400000.0
2009-12-08 05:09:00,1.6751,1.6752,1.675,1.67515,12000000.0
2009-12-08 05:10:00,1.6751,1.6753,1.67505,1.67525,24000000.0
2009-12-08 05:11:00,1.6752,1.67535,1.6751,1.6751,22600000.0
2009-12-08 05:12:00,1.6751,1.67535,1.6751,1.67525,23800000.0
2009-12-08 05:13:00,1.67525,1.67525,1.6752,1.6752,7000000.0
2009-12-08 05:14:00,1.6753,1.6754,1.67525,1.6754,31800000.0
2009-12-08 05:15:00,1.6754,1.67545,1.67525,1.6753,25400000.0
2009-12-08 05:16:00,1.6753,1.6753,1.67515,1.6752,32800000.0
2009-12-08 05:17:00,1.6752,1.6753,1.6752,1.6753,7000000.0
2009-12-08 05:18:00,1.6753,1.67535,1.67505,1.67515,34600000.0
2009-12-08 05:19:00,1.6752,1.6752,1.67515,1.67515,11000000.0
2009-12-08 05:20:00,1.67505,1.6753,1.67495,1.67525,37000000.0
2009-12-08 05:21:00,1.67515,1.67515,1.67515,1.67515,3600000.0
2009-12-08 05:22:00,1.67488,1.67498,1.67475,1.67487,152200000.0
2009-12-08 05:23:00,1.67515,1.67525,1.67515,1.67525,5000000.0
2009-12-08 05:24:00,1.67535,1.6754,1.67535,1.67535,18200000.0
2009-12-08 05:25:00,1.6753,1.6753,1.67525,1.67525,5600000.0
2009-12-08 05:26:00,1.67525,1.67525,1.67505,1.6751,30000000.0
2009-12-08 05:27:00,1.67515,1.67525,1.6751,1.67515,24000000.0
2009-12-08 05:28:00,1.67515,1.6753,1.67515,1.67525,17200000.0
2009-12-08 05:29:00,1.67535,1.67535,1.67515,1.67515,10000000.0
2009-12-08 05:30:00,1.67515,1.6753,1.67515,1.6753,53600000.0
2009-12-08 05:31:00,1.67525,1.67525,1.67525,1.67525,1400000.0
2009-12-08 05:32:00,1.67535,1.67535,1.6752,1.6752,13000000.0
2009-12-08 05:33:00,1.6752,1.67535,1.6752,1.67525,41000000.0
2009-12-08 05:34:00,1.67535,1.67545,1.67525,1.67535,41200000.0
2009-12-08 05:35:00,1.6753,1.67535,1.67525,1.67525,15200000.0
2009-12-08 05:36:00,1.6753,1.6753,1.6751,1.67515,56800000.0
2009-12-08 05:37:00,1.67515,1.67525,1.67495,1.67505,54800000.0
2009-12-08 05:38:00,1.67515,1.6752,1.67515,1.67515,7800000.0
2009-12-08 05:39:00,1.67515,1.6753,1.67505,1.67515,40800000.0
2009-12-08 05:40:00,1.67515,1.6752,1.67515,1.6752,16200000.0
2009-12-08 05:41:00,1.6752,1.6753,1.6752,1.6753,44000000.0
2009-12-08 05:42:00,1.67525,1.6753,1.67515,1.6752,61800000.0
2009-12-08 05:43:00,1.67515,1.6752,1.67495,1.67505,46800000.0
2009-12-08 05:44:00,1.6751,1.6751,1.675,1.6751,23200000.0
2009-12-08 05:45:00,1.6751,1.6751,1.67495,1.67505,23800000.0
2009-12-08 05:46:00,1.67505,1.6754,1.67505,1.6754,17000000.0
2009-12-08 05:47:00,1.6754,1.6754,1.67515,1.67515,29600000.0
2009-12-08 05:48:00,1.6751,1.67515,1.6751,1.6751,4200000.0
2009-12-08 05:49:00,1.675,1.67515,1.67495,1.67505,27800000.0
2009-12-08 05:50:00,1.67505,1.6752,1.67505,1.6752,16400000.0
2009-12-08 05:51:00,1.67515,1.67515,1.67515,1.67515,1400000.0
2009-12-08 05:52:00,1.6753,1.6754,1.6752,1.6753,45300000.0
2009-12-08 05:53:00,1.6753,1.67545,1.6753,1.6753,28000000.0
2009-12-08 05:54:00,1.6753,1.67535,1.6752,1.6752,12800000.0
2009-12-08 05:55:00,1.67515,1.6753,1.67505,1.6752,27200000.0
2009-12-08 05:56:00,1.67505,1.67515,1.67505,1.6751,33800000.0
2009-12-08 05:57:00,1.6751,1.6754,1.6751,1.6753,60600000.0
2009-12-08 05:58:00,1.67525,1.6754,1.67525,1.6753,28400000.0
2009-12-08 05:59:00,1.6754,1.67565,1.67525,1.67525,59400000.0
2009-12-08 06:00:00,1.67525,1.67525,1.6751,1.67515,22600000.0
2009-12-08 06:01:00,1.67515,1.67515,1.6749,1.67515,37600000.0
2009-12-08 06:02:00,1.67515,1.67525,1.6751,1.6752,28400000.0
2009-12-08 06:03:00,1.6753,1.67565,1.6753,1.67565,32200000.0
2009-12-08 06:04:00,1.67565,1.67565,1.6754,1.67565,27400000.0
2009-12-08 06:05:00,1.67565,1.67565,1.6753,1.67565,41200000.0
2009-12-08 06:06:00,1.67565,1.67565,1.6752,1.67535,13800000.0
2009-12-08 06:07:00,1.67523,1.67526,1.67486,1.67506,232300000.0
2009-12-08 06:08:00,1.6754,1.6754,1.67535,1.67535,4200000.0
2009-12-08 06:09:00,1.67527,1.67527,1.67503,1.67519,209100000.0
2009-12-08 06:10:00,1.67535,1.67545,1.67535,1.6754,21000000.0
2009-12-08 06:11:00,1.6754,1.67565,1.6754,1.67545,23400000.0
2009-12-08 06:12:00,1.67545,1.67555,1.6753,1.6753,29400000.0
2009-12-08 06:13:00,1.6753,1.6754,1.6753,1.67535,8400000.0
2009-12-08 06:14:00,1.67535,1.6755,1.67535,1.6754,16800000.0
2009-12-08 06:15:00,1.67545,1.67555,1.67545,1.67555,15400000.0
2009-12-08 06:16:00,1.6755,1.67555,1.67535,1.67555,39800000.0
2009-12-08 06:17:00,1.6755,1.6756,1.6755,1.6756,8400000.0
2009-12-08 06:18:00,1.6756,1.67595,1.6756,1.67595,18900000.0
2009-12-08 06:19:00,1.67585,1.67605,1.6758,1.676,70400000.0
2009-12-08 06:20:00,1.676,1.67605,1.676,1.676,9800000.0
2009-12-08 06:21:00,1.67605,1.67605,1.67595,1.67595,4200000.0
2009-12-08 06:22:00,1.67605,1.67605,1.67605,1.67605,8400000.0
2009-12-08 06:23:00,1.676,1.6761,1.676,1.67605,7000000.0
2009-12-08 06:24:00,1.67605,1.67605,1.67605,1.67605,2800000.0
2009-12-08 06:25:00,1.67595,1.67595,1.6759,1.6759,4200000.0
2009-12-08 06:26:00,1.6759,1.6759,1.6759,1.6759,1400000.0
2009-12-08 06:27:00,1.6759,1.6759,1.67585,1.67585,28400000.0
2009-12-08 06:28:00,1.67585,1.67585,1.67575,1.67585,19200000.0
2009-12-08 06:29:00,1.67585,1.67585,1.67575,1.67585,17200000.0
2009-12-08 06:30:00,1.6758,1.67585,1.6756,1.6756,36000000.0
2009-12-08 06:31:00,1.67565,1.67565,1.67535,1.67535,25600000.0
2009-12-08 06:32:00,1.67525,1.6757,1.67525,1.67565,72600000.0
2009-12-08 06:33:00,1.67565,1.67565,1.67525,1.6753,39800000.0
2009-12-08 06:34:00,1.67535,1.6754,1.6752,1.6753,42800000.0
2009-12-08 06:35:00,1.67525,1.6754,1.67525,1.6754,15400000.0
2009-12-08 06:36:00,1.67555,1.67555,1.67525,1.67535,44600000.0
2009-12-08 06:37:00,1.67535,1.6754,1.67525,1.6754,13400000.0
2009-12-08 06:38:00,1.67535,1.67545,1.67535,1.67545,22600000.0
2009-12-08 06:39:00,1.67545,1.67545,1.67545,1.67545,1600000.0
2009-12-08 06:40:00,1.67535,1.67535,1.67535,1.67535,7800000.0
2009-12-08 06:41:00,1.67535,1.67535,1.67535,1.67535,14400000.0
2009-12-08 06:42:00,1.67535,1.67545,1.67525,1.67535,27600000.0
2009-12-08 06:43:00,1.6754,1.6754,1.67525,1.67535,24400000.0
2009-12-08 06:44:00,1.6754,1.6754,1.67525,1.67535,33600000.0
2009-12-08 06:45:00,1.67535,1.67535,1.67525,1.67535,33400000.0
2009-12-08 06:46:00,1.67535,1.6754,1.67535,1.67535,12400000.0
2009-12-08 06:47:00,1.67535,1.67535,1.6753,1.67535,15600000.0
2009-12-08 06:48:00,1.6753,1.6754,1.6753,1.67535,21800000.0
2009-12-08 06:49:00,1.67535,1.6755,1.67535,1.67535,29000000.0
2009-12-08 06:50:00,1.6754,1.6754,1.67525,1.67525,12600000.0
2009-12-08 06:51:00,1.67535,1.67535,1.67525,1.67535,14000000.0
2009-12-08 06:52:00,1.67525,1.6754,1.67515,1.6752,53600000.0
2009-12-08 06:53:00,1.67515,1.67535,1.6751,1.67525,69400000.0
2009-12-08 06:54:00,1.6753,1.67545,1.67525,1.6753,43400000.0
2009-12-08 06:55:00,1.6753,1.6756,1.6753,1.67555,17200000.0
2009-12-08 06:56:00,1.6756,1.67565,1.6753,1.67545,41200000.0
2009-12-08 06:57:00,1.6755,1.6756,1.67535,1.67535,44800000.0
2009-12-08 06:58:00,1.67525,1.67545,1.67525,1.6754,35200000.0
2009-12-08 06:59:00,1.6754,1.6754,1.6753,1.6753,8400000.0
2009-12-08 07:00:00,1.6754,1.6754,1.67525,1.6753,12800000.0
2009-12-08 07:01:00,1.6753,1.6753,1.6753,1.6753,1400000.0
2009-12-08 07:02:00,1.6753,1.67535,1.6752,1.6752,13400000.0
2009-12-08 07:03:00,1.67525,1.67525,1.67525,1.67525,5000000.0
2009-12-08 07:04:00,1.67525,1.67525,1.67525,1.67525,3600000.0
2009-12-08 07:05:00,1.67525,1.67525,1.67515,1.67525,21400000.0
2009-12-08 07:06:00,1.67525,1.67525,1.6752,1.67525,7000000.0
2009-12-08 07:07:00,1.6752,1.6755,1.6752,1.6755,26000000.0
2009-12-08 07:08:00,1.6754,1.6756,1.675,1.67515,38400000.0
2009-12-08 07:09:00,1.67515,1.67535,1.67515,1.67535,11600000.0
2009-12-08 07:10:00,1.6752,1.6752,1.67495,1.67515,72100000.0
2009-12-08 07:11:00,1.67515,1.6752,1.6748,1.67495,74300000.0
2009-12-08 07:12:00,1.67495,1.6753,1.67495,1.67525,38800000.0
2009-12-08 07:13:00,1.67525,1.67525,1.6751,1.67515,13600000.0
2009-12-08 07:14:00,1.6751,1.6754,1.6751,1.6753,31500000.0
2009-12-08 07:15:00,1.67525,1.6753,1.67475,1.67475,61200000.0
2009-12-08 07:16:00,1.67475,1.67495,1.67475,1.67475,69400000.0
2009-12-08 07:17:00,1.67485,1.6749,1.67475,1.6748,50200000.0
2009-12-08 07:18:00,1.6748,1.6748,1.67465,1.6748,73400000.0
2009-12-08 07:19:00,1.67475,1.67485,1.67465,1.67465,89400000.0
2009-12-08 07:20:00,1.6747,1.6747,1.6745,1.6745,73800000.0
2009-12-08 07:21:00,1.6745,1.67475,1.67435,1.6745,241200000.0
2009-12-08 07:22:00,1.67445,1.67445,1.67405,1.67405,96000000.0
2009-12-08 07:23:00,1.67405,1.67425,1.67395,1.67425,45400000.0
2009-12-08 07:24:00,1.67425,1.6744,1.67405,1.67405,87200000.0
2009-12-08 07:25:00,1.67405,1.6742,1.67385,1.67415,120800000.0
2009-12-08 07:26:00,1.67405,1.67415,1.67365,1.67395,93200000.0
2009-12-08 07:27:00,1.67395,1.67405,1.67385,1.67405,38200000.0
2009-12-08 07:28:00,1.6741,1.67435,1.67405,1.67425,53200000.0
2009-12-08 07:29:00,1.6743,1.6743,1.67415,1.67425,20400000.0
2009-12-08 07:30:00,1.67425,1.67435,1.67415,1.67435,59800000.0
2009-12-08 07:31:00,1.67435,1.6745,1.67435,1.67445,68400000.0
2009-12-08 07:32:00,1.67445,1.6745,1.67435,1.67445,70200000.0
2009-12-08 07:33:00,1.6744,1.67485,1.6744,1.67475,33000000.0
2009-12-08 07:34:00,1.67485,1.67485,1.67415,1.67425,106400000.0
2009-12-08 07:35:00,1.67425,1.67435,1.67415,1.67415,36400000.0
2009-12-08 07:36:00,1.67415,1.67415,1.67395,1.67395,42400000.0
2009-12-08 07:37:00,1.67395,1.67395,1.67375,1.67385,68000000.0
2009-12-08 07:38:00,1.67375,1.67405,1.67365,1.6739,71600000.0
2009-12-08 07:39:00,1.67385,1.67385,1.6734,1.67375,48600000.0
2009-12-08 07:40:00,1.67375,1.674,1.67345,1.6738,81000000.0
2009-12-08 07:41:00,1.67375,1.6739,1.67375,1.67385,12600000.0
2009-12-08 07:42:00,1.6739,1.6739,1.6737,1.6737,44000000.0
2009-12-08 07:43:00,1.6737,1.67375,1.67345,1.67355,59500000.0
2009-12-08 07:44:00,1.6735,1.67365,1.67345,1.67365,48300000.0
2009-12-08 07:45:00,1.67365,1.67365,1.67335,1.67345,61600000.0
2009-12-08 07:46:00,1.67335,1.67335,1.6731,1.6731,79200000.0
2009-12-08 07:47:00,1.6731,1.6731,1.6726,1.6727,45800000.0
2009-12-08 07:48:00,1.6728,1.67285,1.6725,1.6728,103200000.0
2009-12-08 07:49:00,1.6728,1.67295,1.67275,1.6729,77800000.0
2009-12-08 07:50:00,1.6729,1.6731,1.6724,1.6725,129100000.0
2009-12-08 07:51:00,1.6725,1.673,1.6725,1.67265,159000000.0
2009-12-08 07:52:00,1.67285,1.67305,1.67265,1.67285,136900000.0
2009-12-08 07:53:00,1.67285,1.67325,1.67285,1.6732,89600000.0
2009-12-08 07:54:00,1.67315,1.67345,1.6731,1.67325,42000000.0
2009-12-08 07:55:00,1.6733,1.6735,1.6733,1.6734,37000000.0
2009-12-08 07:56:00,1.6734,1.67345,1.6733,1.67345,29000000.0
2009-12-08 07:57:00,1.67345,1.67385,1.67345,1.67375,21000000.0
2009-12-08 07:58:00,1.6737,1.6738,1.6736,1.67375,28000000.0
2009-12-08 07:59:00,1.67385,1.6741,1.6736,1.6741,44000000.0
2009-12-08 08:00:00,1.67415,1.67415,1.6732,1.6733,104200000.0
2009-12-08 08:01:00,1.6733,1.6733,1.67245,1.6725,92700000.0
2009-12-08 08:02:00,1.67255,1.67255,1.67215,1.6722,81600000.0
2009-12-08 08:03:00,1.6721,1.6722,1.6716,1.6716,129400000.0
2009-12-08 08:04:00,1.6717,1.67185,1.6716,1.6718,41400000.0
2009-12-08 08:05:00,1.67175,1.67175,1.67155,1.67165,64400000.0
2009-12-08 08:06:00,1.6717,1.6718,1.6715,1.6717,60400000.0
2009-12-08 08:07:00,1.6718,1.6719,1.67155,1.6717,83200000.0
2009-12-08 08:08:00,1.6717,1.67175,1.67115,1.67125,130800000.0
2009-12-08 08:09:00,1.67125,1.6717,1.6712,1.6715,108400000.0
2009-12-08 08:10:00,1.6715,1.6715,1.67115,1.67125,43600000.0
2009-12-08 08:11:00,1.67125,1.6715,1.6709,1.6711,78100000.0
2009-12-08 08:12:00,1.6711,1.67125,1.6708,1.6708,61700000.0
2009-12-08 08:13:00,1.67085,1.6714,1.67085,1.6713,73300000.0
2009-12-08 08:14:00,1.6714,1.67145,1.6712,1.67125,114300000.0
2009-12-08 08:15:00,1.67125,1.67125,1.67025,1.6705,117300000.0
2009-12-08 08:16:00,1.6703,1.67075,1.67015,1.6704,108800000.0
2009-12-08 08:17:00,1.6704,1.67065,1.67,1.67055,154200000.0
2009-12-08 08:18:00,1.67055,1.6707,1.66955,1.66975,198400000.0
2009-12-08 08:19:00,1.6697,1.6702,1.6696,1.6698,192600000.0
2009-12-08 08:20:00,1.6698,1.66995,1.6693,1.66935,198000000.0
2009-12-08 08:21:00,1.66935,1.6696,1.66915,1.66925,186900000.0
2009-12-08 08:22:00,1.66925,1.67015,1.6692,1.67015,223600000.0
2009-12-08 08:23:00,1.67015,1.6705,1.67005,1.67005,182800000.0
2009-12-08 08:24:00,1.67005,1.67015,1.66995,1.66995,77400000.0
2009-12-08 08:25:00,1.66985,1.6699,1.66975,1.66975,78000000.0
2009-12-08 08:26:00,1.66975,1.67,1.66975,1.6699,59400000.0
2009-12-08 08:27:00,1.6699,1.67015,1.66985,1.67005,79600000.0
2009-12-08 08:28:00,1.67,1.67005,1.66945,1.66945,123800000.0
2009-12-08 08:29:00,1.66945,1.67,1.66925,1.6696,223000000.0
2009-12-08 08:30:00,1.6696,1.67025,1.6695,1.67025,115000000.0
2009-12-08 08:31:00,1.6703,1.6704,1.6701,1.6703,62300000.0
2009-12-08 08:32:00,1.6703,1.67055,1.67005,1.6701,84800000.0
2009-12-08 08:33:00,1.6701,1.67055,1.6699,1.67045,142600000.0
2009-12-08 08:34:00,1.6704,1.6706,1.67005,1.6705,92200000.0
2009-12-08 08:35:00,1.6705,1.6707,1.6703,1.67055,64800000.0
2009-12-08 08:36:00,1.67055,1.6708,1.6705,1.6708,39000000.0
2009-12-08 08:37:00,1.6708,1.67145,1.6706,1.67135,80200000.0
2009-12-08 08:38:00,1.67145,1.6719,1.67135,1.6719,69300000.0
2009-12-08 08:39:00,1.6719,1.6719,1.67135,1.67165,56700000.0
2009-12-08 08:40:00,1.67165,1.67165,1.6711,1.67115,71200000.0
2009-12-08 08:41:00,1.67125,1.67155,1.67115,1.67155,75800000.0
2009-12-08 08:42:00,1.6716,1.6718,1.6714,1.67155,71000000.0
2009-12-08 08:43:00,1.6715,1.6715,1.67125,1.6713,30100000.0
2009-12-08 08:44:00,1.67135,1.67165,1.67135,1.67145,42400000.0
2009-12-08 08:45:00,1.67135,1.6714,1.67095,1.6712,118000000.0
2009-12-08 08:46:00,1.6712,1.6715,1.6711,1.6712,85400000.0
2009-12-08 08:47:00,1.6712,1.6712,1.67015,1.6702,141400000.0
2009-12-08 08:48:00,1.6702,1.6702,1.6699,1.6699,69400000.0
2009-12-08 08:49:00,1.6699,1.67005,1.6697,1.66985,111200000.0
2009-12-08 08:50:00,1.66985,1.67,1.66955,1.66985,135000000.0
2009-12-08 08:51:00,1.6698,1.67,1.6696,1.66965,50400000.0
2009-12-08 08:52:00,1.6698,1.66985,1.66955,1.66985,51000000.0
2009-12-08 08:53:00,1.6698,1.6699,1.6697,1.66985,46000000.0
2009-12-08 08:54:00,1.66985,1.6701,1.66965,1.6699,100300000.0
2009-12-08 08:55:00,1.67,1.6704,1.67,1.67035,147800000.0
2009-12-08 08:56:00,1.67025,1.67025,1.67,1.67005,47000000.0
2009-12-08 08:57:00,1.67,1.67015,1.66985,1.67005,100000000.0
2009-12-08 08:58:00,1.67005,1.6701,1.6694,1.6694,95200000.0
2009-12-08 08:59:00,1.6694,1.66945,1.6689,1.66905,142200000.0
2009-12-08 09:00:00,1.66895,1.66935,1.66895,1.66925,90300000.0
2009-12-08 09:01:00,1.66925,1.6697,1.6692,1.66965,83000000.0
2009-12-08 09:02:00,1.6697,1.67035,1.66965,1.67035,94200000.0
2009-12-08 09:03:00,1.67035,1.6708,1.67035,1.67045,79900000.0
2009-12-08 09:04:00,1.6704,1.6704,1.66915,1.6695,104600000.0
2009-12-08 09:05:00,1.6696,1.66975,1.6691,1.6695,113200000.0
2009-12-08 09:06:00,1.66945,1.66955,1.6688,1.66905,82600000.0
2009-12-08 09:07:00,1.669,1.66915,1.6687,1.6688,51700000.0
2009-12-08 09:08:00,1.6688,1.6691,1.6686,1.6687,101900000.0
2009-12-08 09:09:00,1.6687,1.6687,1.66815,1.66825,73700000.0
2009-12-08 09:10:00,1.66825,1.66865,1.66825,1.66865,100000000.0
2009-12-08 09:11:00,1.66855,1.66885,1.66775,1.66815,174400000.0
2009-12-08 09:12:00,1.6682,1.66835,1.66795,1.668,112600000.0
2009-12-08 09:13:00,1.66805,1.6687,1.668,1.6687,106400000.0
2009-12-08 09:14:00,1.66865,1.66935,1.66865,1.669,130600000.0
2009-12-08 09:15:00,1.669,1.66915,1.66895,1.6691,71500000.0
2009-12-08 09:16:00,1.6691,1.6691,1.66825,1.6689,118200000.0
2009-12-08 09:17:00,1.6689,1.6691,1.66855,1.66895,102000000.0
2009-12-08 09:18:00,1.66895,1.66945,1.66895,1.6693,75300000.0
2009-12-08 09:19:00,1.6693,1.6694,1.66875,1.66885,163900000.0
2009-12-08 09:20:00,1.6688,1.66885,1.668,1.668,134900000.0
2009-12-08 09:21:00,1.66805,1.66905,1.66795,1.66895,141900000.0
2009-12-08 09:22:00,1.66895,1.66925,1.6689,1.66925,64300000.0
2009-12-08 09:23:00,1.66915,1.6696,1.6689,1.66895,173400000.0
2009-12-08 09:24:00,1.669,1.6697,1.669,1.66965,139600000.0
2009-12-08 09:25:00,1.66965,1.66965,1.6689,1.66945,118500000.0
2009-12-08 09:26:00,1.66945,1.6696,1.6692,1.6695,120700000.0
2009-12-08 09:27:00,1.6695,1.66955,1.6692,1.6694,196300000.0
2009-12-08 09:28:00,1.6694,1.6699,1.66935,1.6699,185600000.0
2009-12-08 09:29:00,1.6699,1.6699,1.66955,1.66985,244400000.0
2009-12-08 09:30:00,1.6698,1.67045,1.6698,1.6702,211400000.0
2009-12-08 09:31:00,1.6702,1.6703,1.66965,1.6698,131400000.0
2009-12-08 09:32:00,1.66985,1.67,1.6693,1.6694,106000000.0
2009-12-08 09:33:00,1.66935,1.6694,1.66845,1.66845,178400000.0
2009-12-08 09:34:00,1.66845,1.6689,1.6682,1.6688,195100000.0
2009-12-08 09:35:00,1.6688,1.66885,1.6685,1.6688,107700000.0
2009-12-08 09:36:00,1.66885,1.66885,1.6683,1.6684,120300000.0
2009-12-08 09:37:00,1.66845,1.66855,1.6681,1.6683,62300000.0
2009-12-08 09:38:00,1.6683,1.6686,1.6683,1.6686,83600000.0
2009-12-08 09:39:00,1.6686,1.6686,1.6675,1.6675,126000000.0
2009-12-08 09:40:00,1.66745,1.6677,1.66715,1.6675,172600000.0
2009-12-08 09:41:00,1.66755,1.66785,1.6671,1.6671,143600000.0
2009-12-08 09:42:00,1.66705,1.6671,1.66615,1.66665,248100000.0
2009-12-08 09:43:00,1.66665,1.667,1.6665,1.66665,261900000.0
2009-12-08 09:44:00,1.66675,1.66685,1.6664,1.66645,209700000.0
2009-12-08 09:45:00,1.66645,1.66705,1.6662,1.6668,194900000.0
2009-12-08 09:46:00,1.6668,1.6681,1.6667,1.668,181800000.0
2009-12-08 09:47:00,1.668,1.66855,1.66765,1.6681,298800000.0
2009-12-08 09:48:00,1.6681,1.66875,1.66805,1.6682,284800000.0
2009-12-08 09:49:00,1.6682,1.6688,1.6682,1.66835,285200000.0
2009-12-08 09:50:00,1.66835,1.66895,1.66835,1.6686,200200000.0
2009-12-08 09:51:00,1.6685,1.6685,1.6669,1.66705,321800000.0
2009-12-08 09:52:00,1.66705,1.66735,1.66685,1.6673,264800000.0
2009-12-08 09:53:00,1.66725,1.6674,1.6663,1.66695,369800000.0
2009-12-08 09:54:00,1.6669,1.6674,1.66645,1.66715,304300000.0
2009-12-08 09:55:00,1.66715,1.6672,1.66665,1.66695,253100000.0
2009-12-08 09:56:00,1.66695,1.6674,1.66665,1.66725,149300000.0
2009-12-08 09:57:00,1.6674,1.6678,1.6674,1.6677,177700000.0
2009-12-08 09:58:00,1.6677,1.6682,1.6677,1.6678,264100000.0
2009-12-08 09:59:00,1.6678,1.66805,1.6673,1.66745,198700000.0
2009-12-08 10:00:00,1.66745,1.6685,1.6674,1.66835,291000000.0
2009-12-08 10:01:00,1.6683,1.66855,1.66785,1.66835,278800000.0
2009-12-08 10:02:00,1.66835,1.66835,1.66805,1.66835,361400000.0
2009-12-08 10:03:00,1.66835,1.6688,1.66825,1.66845,325900000.0
2009-12-08 10:04:00,1.66855,1.6691,1.6684,1.6691,303100000.0
2009-12-08 10:05:00,1.6691,1.66965,1.6689,1.66945,262900000.0
2009-12-08 10:06:00,1.66945,1.67,1.66945,1.66965,231600000.0
2009-12-08 10:07:00,1.6697,1.6708,1.6697,1.66995,268300000.0
2009-12-08 10:08:00,1.66985,1.66985,1.6689,1.669,259000000.0
2009-12-08 10:09:00,1.66895,1.6696,1.66865,1.6687,318600000.0
2009-12-08 10:10:00,1.6687,1.66905,1.6686,1.66905,264200000.0
2009-12-08 10:11:00,1.669,1.6693,1.66875,1.66905,289600000.0
2009-12-08 10:12:00,1.6691,1.66925,1.66885,1.66925,186700000.0
2009-12-08 10:13:00,1.66925,1.66935,1.6689,1.6691,250800000.0
2009-12-08 10:14:00,1.6691,1.66995,1.6691,1.66995,188200000.0
2009-12-08 10:15:00,1.66995,1.67055,1.66945,1.6695,304200000.0
2009-12-08 10:16:00,1.6697,1.66975,1.6692,1.66925,211700000.0
2009-12-08 10:17:00,1.66925,1.6693,1.66815,1.6687,190100000.0
2009-12-08 10:18:00,1.66865,1.6688,1.66835,1.6685,221100000.0
2009-12-08 10:19:00,1.6685,1.66855,1.6682,1.6684,213600000.0
2009-12-08 10:20:00,1.6684,1.66845,1.66805,1.6683,164400000.0
2009-12-08 10:21:00,1.6683,1.6686,1.6679,1.6682,256000000.0
2009-12-08 10:22:00,1.66815,1.66875,1.6678,1.6687,186800000.0
2009-12-08 10:23:00,1.6687,1.66905,1.6686,1.669,233500000.0
2009-12-08 10:24:00,1.66905,1.6692,1.66885,1.66905,227500000.0
2009-12-08 10:25:00,1.66905,1.6691,1.66845,1.6686,305700000.0
2009-12-08 10:26:00,1.66855,1.6686,1.66795,1.6682,386600000.0
2009-12-08 10:27:00,1.66815,1.6686,1.66805,1.66815,265300000.0
2009-12-08 10:28:00,1.66815,1.6682,1.6677,1.66785,179100000.0
2009-12-08 10:29:00,1.66785,1.6694,1.6677,1.66905,207900000.0
2009-12-08 10:30:00,1.66905,1.66905,1.668,1.66805,270500000.0
2009-12-08 10:31:00,1.6684,1.66875,1.66835,1.66875,169800000.0
2009-12-08 10:32:00,1.6688,1.6692,1.6686,1.66875,213700000.0
2009-12-08 10:33:00,1.6688,1.6688,1.66825,1.6684,163800000.0
2009-12-08 10:34:00,1.6684,1.6685,1.66835,1.66845,129100000.0
2009-12-08 10:35:00,1.6685,1.6695,1.6683,1.66945,347600000.0
2009-12-08 10:36:00,1.66945,1.66945,1.66875,1.669,224400000.0
2009-12-08 10:37:00,1.669,1.6692,1.6688,1.66915,130500000.0
2009-12-08 10:38:00,1.66915,1.6693,1.6691,1.66925,227000000.0
2009-12-08 10:39:00,1.66925,1.6693,1.66905,1.66925,185100000.0
2009-12-08 10:40:00,1.66935,1.6694,1.66895,1.66895,174300000.0
2009-12-08 10:41:00,1.669,1.66915,1.6686,1.66895,201600000.0
2009-12-08 10:42:00,1.669,1.6695,1.66885,1.66945,134600000.0
2009-12-08 10:43:00,1.66945,1.6697,1.66935,1.66965,178000000.0
2009-12-08 10:44:00,1.66965,1.66965,1.6694,1.6694,133000000.0
2009-12-08 10:45:00,1.6694,1.6695,1.669,1.6693,212200000.0
2009-12-08 10:46:00,1.6693,1.6693,1.669,1.669,136600000.0
2009-12-08 10:47:00,1.669,1.669,1.66865,1.66885,342200000.0
2009-12-08 10:48:00,1.66875,1.66905,1.66875,1.669,264600000.0
2009-12-08 10:49:00,1.669,1.66905,1.6689,1.66895,102600000.0
2009-12-08 10:50:00,1.66895,1.6695,1.6689,1.6693,155800000.0
2009-12-08 10:51:00,1.66935,1.66935,1.66895,1.6691,168500000.0
2009-12-08 10:52:00,1.6691,1.6691,1.6688,1.66895,126500000.0
2009-12-08 10:53:00,1.66895,1.66905,1.6687,1.6687,114200000.0
2009-12-08 10:54:00,1.6687,1.66875,1.6685,1.66865,128700000.0
2009-12-08 10:55:00,1.66865,1.6689,1.66855,1.66875,80400000.0
2009-12-08 10:56:00,1.66875,1.6688,1.6684,1.6688,131100000.0
2009-12-08 10:57:00,1.66875,1.66875,1.6684,1.66855,174600000.0
2009-12-08 10:58:00,1.66855,1.66875,1.6683,1.66835,192100000.0
2009-12-08 10:59:00,1.66835,1.66855,1.66835,1.66855,119200000.0
2009-12-08 11:00:00,1.6686,1.66895,1.6684,1.66855,170600000.0
2009-12-08 11:01:00,1.6687,1.66885,1.66845,1.6685,165900000.0
2009-12-08 11:02:00,1.66845,1.66855,1.66815,1.66845,151100000.0
2009-12-08 11:03:00,1.66845,1.66845,1.6677,1.6681,242600000.0
2009-12-08 11:04:00,1.66805,1.6683,1.66775,1.6682,191900000.0
2009-12-08 11:05:00,1.66815,1.6683,1.66805,1.66815,120200000.0
2009-12-08 11:06:00,1.66815,1.6682,1.668,1.66805,37000000.0
2009-12-08 11:07:00,1.66815,1.66825,1.6678,1.66795,64000000.0
2009-12-08 11:08:00,1.66795,1.66795,1.6676,1.66765,74600000.0
2009-12-08 11:09:00,1.6677,1.6678,1.66755,1.6678,103500000.0
2009-12-08 11:10:00,1.6678,1.668,1.66775,1.66785,45000000.0
2009-12-08 11:11:00,1.66785,1.66785,1.66755,1.66765,121700000.0
2009-12-08 11:12:00,1.66765,1.6677,1.66685,1.6672,165600000.0
2009-12-08 11:13:00,1.6672,1.6674,1.66695,1.667,291200000.0
2009-12-08 11:14:00,1.667,1.66735,1.66685,1.66685,246200000.0
2009-12-08 11:15:00,1.66685,1.66685,1.66655,1.66665,213000000.0
2009-12-08 11:16:00,1.66665,1.66685,1.66645,1.66645,161900000.0
2009-12-08 11:17:00,1.66645,1.6665,1.66565,1.66595,211500000.0
2009-12-08 11:18:00,1.66595,1.6665,1.6659,1.6665,216600000.0
2009-12-08 11:19:00,1.66645,1.6665,1.66555,1.66555,281300000.0
2009-12-08 11:20:00,1.66555,1.6656,1.6651,1.66555,376200000.0
2009-12-08 11:21:00,1.66565,1.6657,1.66545,1.66565,202600000.0
2009-12-08 11:22:00,1.66565,1.66605,1.6656,1.66595,235800000.0
2009-12-08 11:23:00,1.66605,1.66605,1.6658,1.66605,158900000.0
2009-12-08 11:24:00,1.66605,1.66615,1.66595,1.66605,134700000.0
2009-12-08 11:25:00,1.66605,1.66605,1.6657,1.66595,85400000.0
2009-12-08 11:26:00,1.666,1.66605,1.6657,1.6659,146400000.0
2009-12-08 11:27:00,1.6659,1.6661,1.66565,1.66605,219900000.0
2009-12-08 11:28:00,1.666,1.6662,1.66595,1.666,147000000.0
2009-12-08 11:29:00,1.6661,1.66705,1.6661,1.66655,283200000.0
2009-12-08 11:30:00,1.666,1.666,1.665,1.66515,254900000.0
2009-12-08 11:31:00,1.66515,1.66525,1.6645,1.66525,364200000.0
2009-12-08 11:32:00,1.66525,1.66535,1.6649,1.66515,248100000.0
2009-12-08 11:33:00,1.66515,1.66545,1.6651,1.66535,257000000.0
2009-12-08 11:34:00,1.66535,1.6663,1.66535,1.6662,371800000.0
2009-12-08 11:35:00,1.66625,1.66655,1.66605,1.66645,295100000.0
2009-12-08 11:36:00,1.66655,1.6667,1.66585,1.6659,225400000.0
2009-12-08 11:37:00,1.66585,1.66605,1.66575,1.66585,171200000.0
2009-12-08 11:38:00,1.66585,1.666,1.66555,1.6656,94400000.0
2009-12-08 11:39:00,1.66555,1.66555,1.66475,1.66485,304100000.0
2009-12-08 11:40:00,1.6649,1.66515,1.6646,1.66515,194600000.0
2009-12-08 11:41:00,1.66515,1.6654,1.66505,1.66535,71200000.0
2009-12-08 11:42:00,1.66535,1.6654,1.66485,1.6649,120400000.0
2009-12-08 11:43:00,1.6649,1.66495,1.66475,1.66485,241600000.0
2009-12-08 11:44:00,1.66465,1.665,1.66465,1.6647,192600000.0
2009-12-08 11:45:00,1.66455,1.6649,1.66435,1.66435,266200000.0
2009-12-08 11:46:00,1.66435,1.66445,1.66425,1.6644,451600000.0
2009-12-08 11:47:00,1.6643,1.66445,1.664,1.66415,272700000.0
2009-12-08 11:48:00,1.66425,1.6643,1.66405,1.6642,179600000.0
2009-12-08 11:49:00,1.66415,1.66415,1.66385,1.664,137800000.0
2009-12-08 11:50:00,1.66395,1.6642,1.66395,1.66405,101600000.0
2009-12-08 11:51:00,1.66405,1.66435,1.66395,1.66425,209700000.0
2009-12-08 11:52:00,1.66425,1.6645,1.66365,1.6638,182600000.0
2009-12-08 11:53:00,1.66385,1.6639,1.6624,1.66275,270900000.0
2009-12-08 11:54:00,1.66275,1.6634,1.6627,1.6633,260600000.0
2009-12-08 11:55:00,1.66335,1.6636,1.6631,1.66315,211700000.0
2009-12-08 11:56:00,1.6632,1.6633,1.66295,1.66315,249800000.0
2009-12-08 11:57:00,1.66315,1.66315,1.66285,1.66305,120300000.0
2009-12-08 11:58:00,1.66305,1.66305,1.66245,1.66245,140000000.0
2009-12-08 11:59:00,1.6624,1.66285,1.66235,1.66275,173500000.0
2009-12-08 12:00:00,1.66275,1.6628,1.6622,1.66225,252200000.0
2009-12-08 12:01:00,1.66225,1.6625,1.662,1.6623,226200000.0
2009-12-08 12:02:00,1.66235,1.6627,1.6617,1.66175,237900000.0
2009-12-08 12:03:00,1.66175,1.6624,1.66165,1.66195,233700000.0
2009-12-08 12:04:00,1.6619,1.66255,1.6619,1.6625,225600000.0
2009-12-08 12:05:00,1.6625,1.6628,1.66245,1.66275,200100000.0
2009-12-08 12:06:00,1.66275,1.66315,1.6627,1.663,175500000.0
2009-12-08 12:07:00,1.66305,1.66305,1.66235,1.66265,189000000.0
2009-12-08 12:08:00,1.66265,1.6633,1.66265,1.6632,170100000.0
2009-12-08 12:09:00,1.66315,1.6633,1.66285,1.66305,203400000.0
2009-12-08 12:10:00,1.663,1.66315,1.66215,1.6624,314100000.0
2009-12-08 12:11:00,1.6624,1.6626,1.66225,1.6626,187800000.0
2009-12-08 12:12:00,1.66255,1.66285,1.66245,1.66285,118200000.0
2009-12-08 12:13:00,1.66285,1.66315,1.66265,1.66295,147400000.0
2009-12-08 12:14:00,1.66295,1.66345,1.66285,1.66305,175700000.0
2009-12-08 12:15:00,1.6631,1.6633,1.6629,1.6629,216400000.0
2009-12-08 12:16:00,1.6628,1.6628,1.66225,1.6624,279200000.0
2009-12-08 12:17:00,1.6624,1.6624,1.66195,1.662,325300000.0
2009-12-08 12:18:00,1.66195,1.6625,1.6619,1.6625,325400000.0
2009-12-08 12:19:00,1.6625,1.6628,1.6624,1.66265,220700000.0
2009-12-08 12:20:00,1.6626,1.6629,1.6623,1.66265,238700000.0
2009-12-08 12:21:00,1.66265,1.66295,1.66255,1.66275,327000000.0
2009-12-08 12:22:00,1.6627,1.6627,1.66245,1.66255,342800000.0
2009-12-08 12:23:00,1.6625,1.6628,1.66245,1.66255,322000000.0
2009-12-08 12:24:00,1.66255,1.6628,1.66245,1.66255,236200000.0
2009-12-08 12:25:00,1.66255,1.6629,1.6623,1.66285,318600000.0
2009-12-08 12:26:00,1.6629,1.6629,1.66255,1.66275,133400000.0
2009-12-08 12:27:00,1.66275,1.66275,1.66225,1.66225,130400000.0
2009-12-08 12:28:00,1.66225,1.66255,1.6622,1.66235,282000000.0
2009-12-08 12:29:00,1.66235,1.66265,1.66225,1.66245,173400000.0
2009-12-08 12:30:00,1.6624,1.6626,1.66235,1.66245,175500000.0
2009-12-08 12:31:00,1.66245,1.66265,1.6622,1.6625,216400000.0
2009-12-08 12:32:00,1.66245,1.6625,1.66215,1.6624,110100000.0
2009-12-08 12:33:00,1.66245,1.6642,1.66235,1.6642,180500000.0
2009-12-08 12:34:00,1.6642,1.6642,1.6631,1.6638,292200000.0
2009-12-08 12:35:00,1.6638,1.6645,1.6637,1.66435,309800000.0
2009-12-08 12:36:00,1.66435,1.66485,1.66435,1.66455,380900000.0
2009-12-08 12:37:00,1.66445,1.66455,1.66415,1.66415,250900000.0
2009-12-08 12:38:00,1.6641,1.66445,1.664,1.66445,170600000.0
2009-12-08 12:39:00,1.6645,1.6645,1.66415,1.66445,216200000.0
2009-12-08 12:40:00,1.6645,1.6645,1.6639,1.6642,178500000.0
2009-12-08 12:41:00,1.6642,1.6645,1.66395,1.6642,235600000.0
2009-12-08 12:42:00,1.6642,1.6642,1.66395,1.66395,184600000.0
2009-12-08 12:43:00,1.6638,1.6639,1.66345,1.66355,201600000.0
2009-12-08 12:44:00,1.66355,1.6637,1.6634,1.66365,237300000.0
2009-12-08 12:45:00,1.6637,1.66385,1.6635,1.6638,399300000.0
2009-12-08 12:46:00,1.66375,1.6639,1.66365,1.6639,201400000.0
2009-12-08 12:47:00,1.66395,1.66415,1.66375,1.6641,280300000.0
2009-12-08 12:48:00,1.6641,1.6642,1.66395,1.664,234900000.0
2009-12-08 12:49:00,1.66395,1.66425,1.66375,1.66375,250000000.0
2009-12-08 12:50:00,1.6638,1.66385,1.6634,1.66365,308600000.0
2009-12-08 12:51:00,1.66365,1.66375,1.66355,1.66365,145600000.0
2009-12-08 12:52:00,1.66365,1.6641,1.66365,1.66385,262900000.0
2009-12-08 12:53:00,1.664,1.664,1.66335,1.66335,155200000.0
2009-12-08 12:54:00,1.66335,1.66365,1.66315,1.66335,138800000.0
2009-12-08 12:55:00,1.66335,1.6636,1.66325,1.66325,160600000.0
2009-12-08 12:56:00,1.66325,1.6636,1.66325,1.6633,214200000.0
2009-12-08 12:57:00,1.6633,1.6634,1.66305,1.66315,185300000.0
2009-12-08 12:58:00,1.6632,1.66335,1.6629,1.66295,161800000.0
2009-12-08 12:59:00,1.6631,1.6633,1.66295,1.6632,154300000.0
2009-12-08 13:00:00,1.66325,1.6636,1.66315,1.6633,254100000.0
2009-12-08 13:01:00,1.6634,1.66375,1.663,1.66365,207800000.0
2009-12-08 13:02:00,1.66365,1.6639,1.6633,1.6635,241600000.0
2009-12-08 13:03:00,1.6635,1.6635,1.66305,1.66315,362400000.0
2009-12-08 13:04:00,1.6631,1.66355,1.66305,1.66325,370600000.0
2009-12-08 13:05:00,1.6633,1.6636,1.66275,1.6633,459000000.0
2009-12-08 13:06:00,1.6633,1.66455,1.6632,1.66445,341700000.0
2009-12-08 13:07:00,1.6644,1.6648,1.66425,1.6643,434800000.0
2009-12-08 13:08:00,1.6642,1.66435,1.66365,1.66375,365100000.0
2009-12-08 13:09:00,1.66375,1.66385,1.66355,1.66375,338500000.0
2009-12-08 13:10:00,1.6637,1.6642,1.66365,1.6642,412500000.0
2009-12-08 13:11:00,1.6642,1.66565,1.664,1.6651,352000000.0
2009-12-08 13:12:00,1.66525,1.66565,1.6651,1.66555,513100000.0
2009-12-08 13:13:00,1.66555,1.66555,1.6648,1.66485,446600000.0
2009-12-08 13:14:00,1.66485,1.6652,1.66455,1.6652,391700000.0
2009-12-08 13:15:00,1.6652,1.6654,1.66505,1.66535,274500000.0
2009-12-08 13:16:00,1.66535,1.6654,1.66505,1.6652,177400000.0
2009-12-08 13:17:00,1.6651,1.66555,1.6649,1.6649,211500000.0
2009-12-08 13:18:00,1.66475,1.66485,1.66415,1.66445,373100000.0
2009-12-08 13:19:00,1.66445,1.6651,1.6644,1.6648,299100000.0
2009-12-08 13:20:00,1.6648,1.6649,1.6645,1.6645,310400000.0
2009-12-08 13:21:00,1.6646,1.66535,1.66445,1.66535,341300000.0
2009-12-08 13:22:00,1.66535,1.66555,1.66435,1.66445,291800000.0
2009-12-08 13:23:00,1.6645,1.66455,1.6643,1.6644,136200000.0
2009-12-08 13:24:00,1.6645,1.6649,1.6644,1.6647,135400000.0
2009-12-08 13:25:00,1.6647,1.6647,1.66445,1.6646,127300000.0
2009-12-08 13:26:00,1.6646,1.6652,1.6646,1.6646,180300000.0
2009-12-08 13:27:00,1.66465,1.665,1.66465,1.6647,180800000.0
2009-12-08 13:28:00,1.6647,1.6651,1.66465,1.6651,295500000.0
2009-12-08 13:29:00,1.66505,1.66525,1.66495,1.66505,143100000.0
2009-12-08 13:30:00,1.66505,1.6656,1.6647,1.66475,313200000.0
2009-12-08 13:31:00,1.6647,1.665,1.66445,1.6649,276900000.0
2009-12-08 13:32:00,1.6649,1.66545,1.6647,1.6652,302300000.0
2009-12-08 13:33:00,1.6652,1.6654,1.66515,1.66525,171000000.0
2009-12-08 13:34:00,1.66525,1.66555,1.66515,1.6652,268200000.0
2009-12-08 13:35:00,1.6652,1.6658,1.6652,1.66575,306900000.0
2009-12-08 13:36:00,1.66575,1.66575,1.665,1.6652,358800000.0
2009-12-08 13:37:00,1.6652,1.6653,1.66475,1.665,248100000.0
2009-12-08 13:38:00,1.66505,1.6654,1.66485,1.6652,147600000.0
2009-12-08 13:39:00,1.66515,1.6654,1.6651,1.66525,217400000.0
2009-12-08 13:40:00,1.66525,1.6655,1.66515,1.6652,285600000.0
2009-12-08 13:41:00,1.6652,1.6655,1.66515,1.6654,329400000.0
2009-12-08 13:42:00,1.6654,1.66585,1.66535,1.66585,427400000.0
2009-12-08 13:43:00,1.6659,1.66665,1.6658,1.6663,198900000.0
2009-12-08 13:44:00,1.6663,1.66655,1.66585,1.66585,79800000.0
2009-12-08 13:45:00,1.6659,1.66605,1.6657,1.66585,267000000.0
2009-12-08 13:46:00,1.66585,1.66585,1.665,1.6653,239700000.0
2009-12-08 13:47:00,1.66525,1.66555,1.66525,1.66545,167200000.0
2009-12-08 13:48:00,1.66545,1.6661,1.66535,1.66595,146200000.0
2009-12-08 13:49:00,1.66595,1.66605,1.6655,1.66595,301000000.0
2009-12-08 13:50:00,1.6658,1.6658,1.66515,1.6653,286500000.0
2009-12-08 13:51:00,1.6653,1.6656,1.6651,1.66555,395200000.0
2009-12-08 13:52:00,1.6656,1.6661,1.66545,1.6661,163000000.0
2009-12-08 13:53:00,1.6661,1.6663,1.6657,1.66605,263600000.0
2009-12-08 13:54:00,1.66605,1.6661,1.6654,1.66555,216400000.0
2009-12-08 13:55:00,1.66545,1.66565,1.66535,1.66545,240200000.0
2009-12-08 13:56:00,1.6654,1.66545,1.6646,1.66465,195200000.0
2009-12-08 13:57:00,1.66475,1.66505,1.6647,1.6648,316500000.0
2009-12-08 13:58:00,1.6648,1.665,1.6647,1.6649,115800000.0
2009-12-08 13:59:00,1.6649,1.6649,1.6634,1.6637,268700000.0
2009-12-08 14:00:00,1.66365,1.6643,1.6636,1.66375,349500000.0
2009-12-08 14:01:00,1.66375,1.66395,1.66325,1.66355,380000000.0
2009-12-08 14:02:00,1.66355,1.66495,1.66355,1.6649,251500000.0
2009-12-08 14:03:00,1.6648,1.6651,1.6646,1.66505,268200000.0
2009-12-08 14:04:00,1.66515,1.66545,1.6649,1.6649,321500000.0
2009-12-08 14:05:00,1.6649,1.66495,1.6638,1.66385,336700000.0
2009-12-08 14:06:00,1.66385,1.66425,1.6635,1.66405,397000000.0
2009-12-08 14:07:00,1.6641,1.66475,1.664,1.6645,338900000.0
2009-12-08 14:08:00,1.6645,1.6649,1.66445,1.66445,327500000.0
2009-12-08 14:09:00,1.6644,1.66445,1.6634,1.66355,309800000.0
2009-12-08 14:10:00,1.66355,1.66375,1.6632,1.66365,278400000.0
2009-12-08 14:11:00,1.6637,1.6639,1.6635,1.6638,339100000.0
2009-12-08 14:12:00,1.6638,1.664,1.6634,1.6638,271500000.0
2009-12-08 14:13:00,1.6638,1.66405,1.6636,1.66365,214800000.0
2009-12-08 14:14:00,1.6636,1.6637,1.66295,1.6636,363800000.0
2009-12-08 14:15:00,1.6636,1.6642,1.6636,1.6639,152200000.0
2009-12-08 14:16:00,1.66405,1.6641,1.66345,1.66395,261900000.0
2009-12-08 14:17:00,1.66395,1.66415,1.66395,1.66405,277700000.0
2009-12-08 14:18:00,1.66405,1.6646,1.66365,1.66445,176200000.0
2009-12-08 14:19:00,1.6644,1.665,1.6642,1.66495,201000000.0
2009-12-08 14:20:00,1.665,1.6656,1.665,1.6655,143100000.0
2009-12-08 14:21:00,1.6656,1.6657,1.665,1.6656,364600000.0
2009-12-08 14:22:00,1.6656,1.6659,1.66555,1.6656,232500000.0
2009-12-08 14:23:00,1.6657,1.6657,1.66505,1.6654,210000000.0
2009-12-08 14:24:00,1.6654,1.66545,1.66465,1.66465,430500000.0
2009-12-08 14:25:00,1.6646,1.6646,1.6639,1.66395,277800000.0
2009-12-08 14:26:00,1.66395,1.664,1.6636,1.66365,169200000.0
2009-12-08 14:27:00,1.6636,1.6645,1.6636,1.66435,185500000.0
2009-12-08 14:28:00,1.66435,1.66535,1.66435,1.665,398700000.0
2009-12-08 14:29:00,1.66505,1.66525,1.66475,1.66485,388500000.0
2009-12-08 14:30:00,1.66485,1.66485,1.66405,1.6643,313300000.0
2009-12-08 14:31:00,1.6643,1.66495,1.66425,1.66485,465100000.0
2009-12-08 14:32:00,1.6649,1.6657,1.6645,1.6655,510000000.0
2009-12-08 14:33:00,1.6655,1.6664,1.6654,1.66625,477100000.0
2009-12-08 14:34:00,1.6661,1.6668,1.66585,1.66625,479300000.0
2009-12-08 14:35:00,1.6663,1.6668,1.6662,1.6668,450900000.0
2009-12-08 14:36:00,1.6667,1.6668,1.66635,1.6664,530400000.0
2009-12-08 14:37:00,1.6663,1.66635,1.66535,1.6654,151400000.0
2009-12-08 14:38:00,1.66545,1.66595,1.6654,1.6654,213400000.0
2009-12-08 14:39:00,1.66535,1.66545,1.6652,1.66535,304000000.0
2009-12-08 14:40:00,1.6653,1.66555,1.6653,1.66545,162000000.0
2009-12-08 14:41:00,1.66545,1.6657,1.66505,1.6654,388600000.0
2009-12-08 14:42:00,1.66535,1.6655,1.6652,1.6652,395300000.0
2009-12-08 14:43:00,1.6652,1.6654,1.66495,1.66515,429600000.0
2009-12-08 14:44:00,1.66515,1.6652,1.66505,1.66505,270400000.0
2009-12-08 14:45:00,1.6651,1.66535,1.66465,1.66495,325500000.0
2009-12-08 14:46:00,1.6649,1.6656,1.6649,1.6656,253400000.0
2009-12-08 14:47:00,1.6656,1.666,1.6656,1.66585,257200000.0
2009-12-08 14:48:00,1.66585,1.66625,1.66565,1.66615,200400000.0
2009-12-08 14:49:00,1.66615,1.6662,1.66575,1.66575,425000000.0
2009-12-08 14:50:00,1.66575,1.66605,1.66555,1.66605,461200000.0
2009-12-08 14:51:00,1.666,1.66615,1.6659,1.666,173400000.0
2009-12-08 14:52:00,1.666,1.6665,1.66595,1.6663,269000000.0
2009-12-08 14:53:00,1.6663,1.66655,1.6662,1.66635,260000000.0
2009-12-08 14:54:00,1.66645,1.66655,1.66615,1.66655,200000000.0
2009-12-08 14:55:00,1.66655,1.6667,1.6663,1.66635,159000000.0
2009-12-08 14:56:00,1.66635,1.66665,1.66625,1.66635,166500000.0
2009-12-08 14:57:00,1.6663,1.6666,1.66595,1.66635,217500000.0
2009-12-08 14:58:00,1.66635,1.6671,1.66635,1.66665,232900000.0
2009-12-08 14:59:00,1.6666,1.66705,1.6665,1.6669,177500000.0
2009-12-08 15:00:00,1.6669,1.6676,1.6667,1.66745,357100000.0
2009-12-08 15:01:00,1.66745,1.66765,1.667,1.667,205800000.0
2009-12-08 15:02:00,1.66705,1.66715,1.66595,1.66605,235300000.0
2009-12-08 15:03:00,1.66605,1.6661,1.6656,1.6659,285700000.0
2009-12-08 15:04:00,1.6659,1.6661,1.66565,1.6661,194100000.0
2009-12-08 15:05:00,1.6661,1.66615,1.66575,1.66575,166800000.0
2009-12-08 15:06:00,1.6658,1.66605,1.66575,1.666,124400000.0
2009-12-08 15:07:00,1.666,1.666,1.66535,1.66575,227200000.0
2009-12-08 15:08:00,1.66565,1.66615,1.66555,1.66565,361200000.0
2009-12-08 15:09:00,1.66565,1.666,1.66555,1.66575,382500000.0
2009-12-08 15:10:00,1.66575,1.66605,1.6657,1.66585,369300000.0
2009-12-08 15:11:00,1.66585,1.66585,1.66565,1.66565,383600000.0
2009-12-08 15:12:00,1.6657,1.66605,1.6655,1.66575,335500000.0
2009-12-08 15:13:00,1.6658,1.66595,1.6656,1.66585,245600000.0
2009-12-08 15:14:00,1.66585,1.6663,1.6658,1.66595,276300000.0
2009-12-08 15:15:00,1.666,1.66605,1.6657,1.6657,218600000.0
2009-12-08 15:16:00,1.66585,1.6668,1.66585,1.66665,275400000.0
2009-12-08 15:17:00,1.66665,1.66725,1.66665,1.66705,451700000.0
2009-12-08 15:18:00,1.66705,1.6676,1.6669,1.66755,493100000.0
2009-12-08 15:19:00,1.66755,1.66775,1.66725,1.66745,428800000.0
2009-12-08 15:20:00,1.66745,1.6678,1.66715,1.6674,428100000.0
2009-12-08 15:21:00,1.66745,1.66775,1.6673,1.6677,151600000.0
2009-12-08 15:22:00,1.6677,1.66795,1.66735,1.66785,287500000.0
2009-12-08 15:23:00,1.66785,1.66805,1.66775,1.668,196100000.0
2009-12-08 15:24:00,1.668,1.66805,1.6672,1.66755,293000000.0
2009-12-08 15:25:00,1.66755,1.6687,1.6675,1.66865,192600000.0
2009-12-08 15:26:00,1.66865,1.6692,1.6684,1.669,268600000.0
2009-12-08 15:27:00,1.66895,1.66905,1.66865,1.66875,275900000.0
2009-12-08 15:28:00,1.66885,1.6691,1.6687,1.6688,366600000.0
2009-12-08 15:29:00,1.66885,1.66935,1.66865,1.6688,391600000.0
2009-12-08 15:30:00,1.66875,1.6697,1.66875,1.66965,259600000.0
2009-12-08 15:31:00,1.6697,1.67035,1.6697,1.6699,373300000.0
2009-12-08 15:32:00,1.6699,1.67035,1.66945,1.66945,417700000.0
2009-12-08 15:33:00,1.66945,1.6698,1.6693,1.66935,382700000.0
2009-12-08 15:34:00,1.6694,1.6694,1.6684,1.6684,257900000.0
2009-12-08 15:35:00,1.6685,1.6688,1.6684,1.66875,167800000.0
2009-12-08 15:36:00,1.66875,1.66895,1.6682,1.6683,133700000.0
2009-12-08 15:37:00,1.66825,1.66905,1.6682,1.66905,177500000.0
2009-12-08 15:38:00,1.66905,1.67,1.66905,1.66965,271200000.0
2009-12-08 15:39:00,1.6697,1.66995,1.6694,1.6694,289500000.0
2009-12-08 15:40:00,1.6694,1.6699,1.66915,1.6699,222600000.0
2009-12-08 15:41:00,1.6699,1.67,1.6694,1.66955,177800000.0
2009-12-08 15:42:00,1.66955,1.66985,1.6693,1.66965,202500000.0
2009-12-08 15:43:00,1.66955,1.6698,1.6691,1.6692,153600000.0
2009-12-08 15:44:00,1.66935,1.66935,1.6689,1.6692,250200000.0
2009-12-08 15:45:00,1.6692,1.66935,1.66885,1.669,204500000.0
2009-12-08 15:46:00,1.669,1.66915,1.66845,1.66845,280700000.0
2009-12-08 15:47:00,1.66845,1.6688,1.6684,1.6687,222200000.0
2009-12-08 15:48:00,1.66875,1.6692,1.6686,1.66915,181000000.0
2009-12-08 15:49:00,1.6691,1.66915,1.66865,1.669,276600000.0
2009-12-08 15:50:00,1.669,1.6694,1.66875,1.6694,274900000.0
2009-12-08 15:51:00,1.6694,1.66955,1.66915,1.6695,235200000.0
2009-12-08 15:52:00,1.66955,1.6697,1.6693,1.66945,369800000.0
2009-12-08 15:53:00,1.66945,1.6696,1.66935,1.6695,294800000.0
2009-12-08 15:54:00,1.66935,1.6694,1.66905,1.6691,157600000.0
2009-12-08 15:55:00,1.6692,1.6694,1.6689,1.66895,183500000.0
2009-12-08 15:56:00,1.6689,1.669,1.66875,1.669,189200000.0
2009-12-08 15:57:00,1.669,1.66905,1.668,1.66815,286100000.0
2009-12-08 15:58:00,1.66815,1.6682,1.6676,1.6681,356100000.0
2009-12-08 15:59:00,1.668,1.66805,1.66775,1.66785,162500000.0
2009-12-08 16:00:00,1.66785,1.66815,1.66775,1.66815,175800000.0
2009-12-08 16:01:00,1.6682,1.6682,1.66785,1.66795,159400000.0
2009-12-08 16:02:00,1.66795,1.66825,1.66775,1.6678,231000000.0
2009-12-08 16:03:00,1.6677,1.6679,1.66625,1.66675,197300000.0
2009-12-08 16:04:00,1.6668,1.66685,1.6662,1.66645,229900000.0
2009-12-08 16:05:00,1.6664,1.66715,1.6664,1.6668,325100000.0
2009-12-08 16:06:00,1.66675,1.66735,1.66675,1.66715,276600000.0
2009-12-08 16:07:00,1.66715,1.66735,1.667,1.66735,272000000.0
2009-12-08 16:08:00,1.66735,1.6674,1.66665,1.6669,328600000.0
2009-12-08 16:09:00,1.66685,1.66765,1.66675,1.6676,260800000.0
2009-12-08 16:10:00,1.66765,1.66775,1.6672,1.6672,293900000.0
2009-12-08 16:11:00,1.6672,1.66745,1.667,1.66715,271500000.0
2009-12-08 16:12:00,1.6672,1.6677,1.6672,1.6677,216100000.0
2009-12-08 16:13:00,1.66775,1.668,1.66735,1.66735,354800000.0
2009-12-08 16:14:00,1.66735,1.6678,1.6672,1.66725,288700000.0
2009-12-08 16:15:00,1.66725,1.6673,1.6669,1.6671,201800000.0
2009-12-08 16:16:00,1.66715,1.6673,1.66695,1.66715,219000000.0
2009-12-08 16:17:00,1.66715,1.66755,1.667,1.66735,146700000.0
2009-12-08 16:18:00,1.66735,1.66735,1.66685,1.6671,111800000.0
2009-12-08 16:19:00,1.6671,1.6673,1.66685,1.6671,186300000.0
2009-12-08 16:20:00,1.6671,1.66715,1.66675,1.6669,207400000.0
2009-12-08 16:21:00,1.6669,1.66695,1.6666,1.66675,133100000.0
2009-12-08 16:22:00,1.66675,1.66685,1.66655,1.66665,170400000.0
2009-12-08 16:23:00,1.66665,1.6669,1.66635,1.6669,224900000.0
2009-12-08 16:24:00,1.6669,1.66705,1.66685,1.66695,99000000.0
2009-12-08 16:25:00,1.66695,1.66725,1.6668,1.66695,215700000.0
2009-12-08 16:26:00,1.66695,1.66705,1.66635,1.66645,197100000.0
2009-12-08 16:27:00,1.66645,1.6665,1.6662,1.66625,135800000.0
2009-12-08 16:28:00,1.66625,1.66695,1.66625,1.66675,106800000.0
2009-12-08 16:29:00,1.66675,1.6669,1.66655,1.6668,131800000.0
2009-12-08 16:30:00,1.66665,1.6669,1.6665,1.6665,172300000.0
2009-12-08 16:31:00,1.6665,1.66685,1.6664,1.6668,126700000.0
2009-12-08 16:32:00,1.66675,1.667,1.66675,1.6669,94600000.0
2009-12-08 16:33:00,1.6669,1.6671,1.6666,1.66665,247600000.0
2009-12-08 16:34:00,1.66665,1.6674,1.66645,1.6671,240000000.0
2009-12-08 16:35:00,1.6671,1.6673,1.66675,1.66705,240200000.0
2009-12-08 16:36:00,1.66695,1.66695,1.6662,1.66635,222000000.0
2009-12-08 16:37:00,1.6664,1.6664,1.66605,1.6661,165800000.0
2009-12-08 16:38:00,1.6662,1.6665,1.66615,1.66615,209300000.0
2009-12-08 16:39:00,1.66615,1.66655,1.66605,1.66655,175800000.0
2009-12-08 16:40:00,1.66655,1.66715,1.6664,1.66715,176900000.0
2009-12-08 16:41:00,1.66725,1.6673,1.6667,1.6668,335400000.0
2009-12-08 16:42:00,1.6668,1.6671,1.66675,1.66705,211800000.0
2009-12-08 16:43:00,1.6671,1.66745,1.6669,1.66725,146100000.0
2009-12-08 16:44:00,1.66735,1.6677,1.66725,1.66725,162600000.0
2009-12-08 16:45:00,1.66725,1.6674,1.6671,1.6673,310700000.0
2009-12-08 16:46:00,1.66725,1.66755,1.66715,1.66745,160300000.0
2009-12-08 16:47:00,1.6675,1.6676,1.66725,1.6673,219900000.0
2009-12-08 16:48:00,1.6673,1.6674,1.6671,1.66735,146000000.0
2009-12-08 16:49:00,1.66735,1.6674,1.66705,1.6672,175000000.0
2009-12-08 16:50:00,1.6672,1.6673,1.6668,1.6669,189100000.0
2009-12-08 16:51:00,1.66685,1.6672,1.6666,1.6668,204800000.0
2009-12-08 16:52:00,1.6668,1.66695,1.66665,1.66685,133200000.0
2009-12-08 16:53:00,1.66685,1.6672,1.6667,1.667,161800000.0
2009-12-08 16:54:00,1.667,1.66715,1.6668,1.6671,109600000.0
2009-12-08 16:55:00,1.6671,1.66745,1.66685,1.66725,150700000.0
2009-12-08 16:56:00,1.6673,1.6678,1.6672,1.6672,159000000.0
2009-12-08 16:57:00,1.6673,1.66745,1.66695,1.66725,201200000.0
2009-12-08 16:58:00,1.66725,1.66745,1.66725,1.6673,91600000.0
2009-12-08 16:59:00,1.66745,1.6677,1.667,1.66725,244800000.0
2009-12-08 17:00:00,1.66725,1.6677,1.66715,1.66755,190800000.0
2009-12-08 17:01:00,1.66765,1.66795,1.66735,1.66735,334600000.0
2009-12-08 17:02:00,1.6674,1.6676,1.66685,1.6671,277200000.0
2009-12-08 17:03:00,1.6672,1.66725,1.66685,1.66705,208700000.0
2009-12-08 17:04:00,1.66705,1.6675,1.667,1.66735,173900000.0
2009-12-08 17:05:00,1.66735,1.6674,1.66695,1.66705,205200000.0
2009-12-08 17:06:00,1.667,1.6673,1.66695,1.66715,135700000.0
2009-12-08 17:07:00,1.6671,1.66745,1.66705,1.6672,174400000.0
2009-12-08 17:08:00,1.6672,1.668,1.66715,1.66795,274700000.0
2009-12-08 17:09:00,1.66795,1.6687,1.66775,1.6686,241300000.0
2009-12-08 17:10:00,1.66865,1.6688,1.6683,1.6687,191800000.0
2009-12-08 17:11:00,1.6687,1.669,1.66855,1.66895,235800000.0
2009-12-08 17:12:00,1.66895,1.6692,1.6685,1.66855,329000000.0
2009-12-08 17:13:00,1.6685,1.66885,1.66845,1.66875,294400000.0
2009-12-08 17:14:00,1.6688,1.669,1.6688,1.669,167600000.0
2009-12-08 17:15:00,1.6689,1.66915,1.6688,1.669,284600000.0
2009-12-08 17:16:00,1.66905,1.66905,1.66855,1.6688,283300000.0
2009-12-08 17:17:00,1.6688,1.66915,1.66845,1.66885,219800000.0
2009-12-08 17:18:00,1.66885,1.66895,1.66865,1.66885,145300000.0
2009-12-08 17:19:00,1.66885,1.66915,1.66855,1.66855,157800000.0
2009-12-08 17:20:00,1.6686,1.669,1.6683,1.66885,236400000.0
2009-12-08 17:21:00,1.6689,1.66905,1.6687,1.6688,234700000.0
2009-12-08 17:22:00,1.66885,1.6689,1.6686,1.6687,182800000.0
2009-12-08 17:23:00,1.66875,1.6689,1.66855,1.66865,170800000.0
2009-12-08 17:24:00,1.66865,1.66875,1.66815,1.66825,277000000.0
2009-12-08 17:25:00,1.66825,1.66845,1.6681,1.66845,259200000.0
2009-12-08 17:26:00,1.6684,1.66865,1.6683,1.66845,188100000.0
2009-12-08 17:27:00,1.6684,1.66865,1.6684,1.6686,168300000.0
2009-12-08 17:28:00,1.66855,1.66855,1.66835,1.66845,138100000.0
2009-12-08 17:29:00,1.66845,1.66845,1.66825,1.66835,87500000.0
2009-12-08 17:30:00,1.66835,1.66855,1.6682,1.6682,112500000.0
2009-12-08 17:31:00,1.66825,1.6684,1.6681,1.6682,138600000.0
2009-12-08 17:32:00,1.6682,1.6683,1.66815,1.6683,65700000.0
2009-12-08 17:33:00,1.66825,1.6684,1.668,1.668,208300000.0
2009-12-08 17:34:00,1.6681,1.6685,1.668,1.6683,240800000.0
2009-12-08 17:35:00,1.6683,1.66855,1.6682,1.6682,172800000.0
2009-12-08 17:36:00,1.6682,1.66835,1.6681,1.6683,291600000.0
2009-12-08 17:37:00,1.6683,1.6685,1.66825,1.6684,270700000.0
2009-12-08 17:38:00,1.66845,1.66865,1.66795,1.668,268100000.0
2009-12-08 17:39:00,1.6681,1.66815,1.6679,1.668,204600000.0
2009-12-08 17:40:00,1.668,1.6683,1.6679,1.6682,122400000.0
2009-12-08 17:41:00,1.6681,1.66855,1.6681,1.6683,177400000.0
2009-12-08 17:42:00,1.6683,1.6686,1.66815,1.6685,182300000.0
2009-12-08 17:43:00,1.6685,1.66895,1.66845,1.66845,232700000.0
2009-12-08 17:44:00,1.6685,1.6685,1.668,1.6681,216500000.0
2009-12-08 17:45:00,1.6681,1.66835,1.6679,1.66815,200200000.0
2009-12-08 17:46:00,1.6681,1.66835,1.668,1.66805,195600000.0
2009-12-08 17:47:00,1.66805,1.6686,1.668,1.66845,164100000.0
2009-12-08 17:48:00,1.66845,1.6688,1.6684,1.66875,205500000.0
2009-12-08 17:49:00,1.6688,1.66885,1.66855,1.66885,181700000.0
2009-12-08 17:50:00,1.6688,1.66895,1.6686,1.66885,174900000.0
2009-12-08 17:51:00,1.66885,1.66995,1.66865,1.66995,200600000.0
2009-12-08 17:52:00,1.66995,1.67015,1.66935,1.66955,246800000.0
2009-12-08 17:53:00,1.6695,1.66975,1.66935,1.66965,230400000.0
2009-12-08 17:54:00,1.66965,1.66965,1.66935,1.6694,180500000.0
2009-12-08 17:55:00,1.6695,1.66955,1.66905,1.66935,168600000.0
2009-12-08 17:56:00,1.6693,1.66955,1.6692,1.6694,294200000.0
2009-12-08 17:57:00,1.6693,1.6699,1.66925,1.6695,284900000.0
2009-12-08 17:58:00,1.6695,1.6701,1.6694,1.6701,290400000.0
2009-12-08 17:59:00,1.6701,1.67105,1.6701,1.67095,262000000.0
2009-12-08 18:00:00,1.67085,1.67085,1.66975,1.66985,268000000.0
2009-12-08 18:01:00,1.6698,1.6701,1.66965,1.6698,263200000.0
2009-12-08 18:02:00,1.66985,1.6703,1.6696,1.6703,274700000.0
2009-12-08 18:03:00,1.6704,1.6704,1.66995,1.6701,190800000.0
2009-12-08 18:04:00,1.6701,1.6704,1.66975,1.6698,207900000.0
2009-12-08 18:05:00,1.66975,1.66975,1.66925,1.66925,147300000.0
2009-12-08 18:06:00,1.66925,1.66955,1.66915,1.6695,163800000.0
2009-12-08 18:07:00,1.6695,1.66975,1.66935,1.66955,162200000.0
2009-12-08 18:08:00,1.6696,1.66985,1.66935,1.6697,224700000.0
2009-12-08 18:09:00,1.6697,1.66985,1.6692,1.66925,240400000.0
2009-12-08 18:10:00,1.6693,1.66935,1.669,1.66915,125200000.0
2009-12-08 18:11:00,1.6691,1.6693,1.66905,1.6692,114300000.0
2009-12-08 18:12:00,1.6693,1.6694,1.66915,1.6692,168400000.0
2009-12-08 18:13:00,1.6692,1.6694,1.6689,1.66925,158000000.0
2009-12-08 18:14:00,1.66925,1.6695,1.669,1.66935,203900000.0
2009-12-08 18:15:00,1.6694,1.66945,1.6692,1.6693,155300000.0
2009-12-08 18:16:00,1.66935,1.6696,1.6692,1.6694,181300000.0
2009-12-08 18:17:00,1.66935,1.66975,1.66925,1.6695,246400000.0
2009-12-08 18:18:00,1.6695,1.6699,1.6695,1.66985,142800000.0
2009-12-08 18:19:00,1.6699,1.67005,1.6694,1.66985,278300000.0
2009-12-08 18:20:00,1.66985,1.67025,1.6696,1.6696,372000000.0
2009-12-08 18:21:00,1.6696,1.67015,1.66945,1.6701,221800000.0
2009-12-08 18:22:00,1.67,1.67,1.6695,1.6695,124200000.0
2009-12-08 18:23:00,1.6695,1.6698,1.66945,1.6696,137800000.0
2009-12-08 18:24:00,1.6696,1.6696,1.66915,1.66925,100800000.0
2009-12-08 18:25:00,1.66925,1.66945,1.6691,1.66925,83700000.0
2009-12-08 18:26:00,1.6693,1.6694,1.66915,1.66915,81400000.0
2009-12-08 18:27:00,1.66925,1.67,1.66915,1.67,185300000.0
2009-12-08 18:28:00,1.67005,1.6701,1.66955,1.6696,214400000.0
2009-12-08 18:29:00,1.66955,1.6696,1.66915,1.6694,175000000.0
2009-12-08 18:30:00,1.6694,1.66995,1.6693,1.6698,170800000.0
2009-12-08 18:31:00,1.6698,1.6703,1.6697,1.6703,146100000.0
2009-12-08 18:32:00,1.6703,1.67075,1.67015,1.6705,207200000.0
2009-12-08 18:33:00,1.67055,1.6706,1.67015,1.6704,127500000.0
2009-12-08 18:34:00,1.6704,1.6705,1.67025,1.6703,158200000.0
2009-12-08 18:35:00,1.6703,1.6704,1.6701,1.6702,154100000.0
2009-12-08 18:36:00,1.6701,1.67025,1.66975,1.66995,141700000.0
2009-12-08 18:37:00,1.67005,1.6702,1.66985,1.6701,142100000.0
2009-12-08 18:38:00,1.67005,1.67015,1.66995,1.6701,127700000.0
2009-12-08 18:39:00,1.6701,1.6703,1.66995,1.67025,145600000.0
2009-12-08 18:40:00,1.6702,1.6702,1.66985,1.6702,114000000.0
2009-12-08 18:41:00,1.67015,1.6702,1.66935,1.6695,214500000.0
2009-12-08 18:42:00,1.66945,1.6695,1.669,1.66925,232700000.0
2009-12-08 18:43:00,1.66925,1.6696,1.6691,1.66955,164100000.0
2009-12-08 18:44:00,1.66955,1.6701,1.6694,1.66985,102500000.0
2009-12-08 18:45:00,1.66985,1.67,1.66965,1.67,174800000.0
2009-12-08 18:46:00,1.67,1.67015,1.6698,1.6701,112800000.0
2009-12-08 18:47:00,1.6701,1.67025,1.66995,1.6702,178300000.0
2009-12-08 18:48:00,1.67025,1.67025,1.67,1.67015,106300000.0
2009-12-08 18:49:00,1.6701,1.67015,1.66995,1.67,99300000.0
2009-12-08 18:50:00,1.67005,1.6703,1.66985,1.6703,194400000.0
2009-12-08 18:51:00,1.67035,1.6704,1.66925,1.6694,303000000.0
2009-12-08 18:52:00,1.6694,1.66955,1.66915,1.6693,272700000.0
2009-12-08 18:53:00,1.6692,1.66935,1.669,1.66915,213800000.0
2009-12-08 18:54:00,1.66915,1.6693,1.66895,1.6693,259600000.0
2009-12-08 18:55:00,1.66935,1.66955,1.6692,1.6695,323900000.0
2009-12-08 18:56:00,1.66945,1.66985,1.66945,1.6698,302300000.0
2009-12-08 18:57:00,1.6698,1.67005,1.66975,1.6699,196300000.0
2009-12-08 18:58:00,1.6699,1.67,1.66965,1.6699,280400000.0
2009-12-08 18:59:00,1.66995,1.6703,1.6698,1.67005,310700000.0
2009-12-08 19:00:00,1.67,1.6702,1.66995,1.67,180200000.0
2009-12-08 19:01:00,1.67,1.67025,1.6699,1.67025,235800000.0
2009-12-08 19:02:00,1.67025,1.67035,1.67,1.67005,229700000.0
2009-12-08 19:03:00,1.6701,1.6702,1.67005,1.67005,129100000.0
2009-12-08 19:04:00,1.67005,1.67005,1.66985,1.66985,176400000.0
2009-12-08 19:05:00,1.6699,1.66995,1.66925,1.6694,211000000.0
2009-12-08 19:06:00,1.6694,1.66965,1.6694,1.66965,100800000.0
2009-12-08 19:07:00,1.66965,1.66965,1.6693,1.6693,76800000.0
2009-12-08 19:08:00,1.66925,1.66965,1.66915,1.66955,111000000.0
2009-12-08 19:09:00,1.6696,1.6696,1.66925,1.6695,126500000.0
2009-12-08 19:10:00,1.66965,1.66965,1.6694,1.66955,218900000.0
2009-12-08 19:11:00,1.6695,1.67,1.6695,1.6699,135600000.0
2009-12-08 19:12:00,1.66995,1.67015,1.6696,1.66975,199500000.0
2009-12-08 19:13:00,1.6698,1.6704,1.6698,1.6704,161400000.0
2009-12-08 19:14:00,1.67045,1.6712,1.67045,1.6712,134000000.0
2009-12-08 19:15:00,1.67125,1.67175,1.671,1.67105,308900000.0
2009-12-08 19:16:00,1.671,1.671,1.6705,1.6706,229900000.0
2009-12-08 19:17:00,1.67055,1.6708,1.67045,1.67045,280000000.0
2009-12-08 19:18:00,1.67045,1.67055,1.66995,1.6705,383700000.0
2009-12-08 19:19:00,1.6705,1.672,1.6703,1.6719,386800000.0
2009-12-08 19:20:00,1.6719,1.67205,1.6717,1.67175,388700000.0
2009-12-08 19:21:00,1.67175,1.67175,1.67145,1.67155,305900000.0
2009-12-08 19:22:00,1.6715,1.67155,1.67105,1.6713,476900000.0
2009-12-08 19:23:00,1.6713,1.6719,1.6712,1.6718,387400000.0
2009-12-08 19:24:00,1.6718,1.67185,1.6713,1.67135,231700000.0
2009-12-08 19:25:00,1.6714,1.6719,1.67125,1.67185,245700000.0
2009-12-08 19:26:00,1.67185,1.67235,1.6718,1.6721,437800000.0
2009-12-08 19:27:00,1.6721,1.6721,1.6715,1.67155,474300000.0
2009-12-08 19:28:00,1.6715,1.67155,1.6714,1.67145,300700000.0
2009-12-08 19:29:00,1.67145,1.6716,1.67135,1.67135,323600000.0
2009-12-08 19:30:00,1.67135,1.67155,1.6713,1.67135,414900000.0
2009-12-08 19:31:00,1.67135,1.6715,1.671,1.67105,266300000.0
2009-12-08 19:32:00,1.67105,1.6711,1.67095,1.671,198300000.0
2009-12-08 19:33:00,1.67095,1.67105,1.67075,1.6709,172300000.0
2009-12-08 19:34:00,1.6709,1.67095,1.6707,1.67075,161800000.0
2009-12-08 19:35:00,1.67075,1.67145,1.67075,1.6712,405900001.0
2009-12-08 19:36:00,1.6712,1.6712,1.6707,1.6712,416500000.0
2009-12-08 19:37:00,1.6712,1.6712,1.6705,1.67085,373600000.0
2009-12-08 19:38:00,1.67085,1.67105,1.6706,1.67075,356900000.0
2009-12-08 19:39:00,1.6707,1.67075,1.67025,1.6705,299700000.0
2009-12-08 19:40:00,1.6705,1.6707,1.67035,1.67045,254500000.0
2009-12-08 19:41:00,1.67045,1.6707,1.6703,1.6707,279100000.0
2009-12-08 19:42:00,1.6707,1.6707,1.67035,1.67045,215600000.0
2009-12-08 19:43:00,1.67045,1.6707,1.6704,1.67055,207500000.0
2009-12-08 19:44:00,1.67055,1.6707,1.67045,1.6705,199200000.0
2009-12-08 19:45:00,1.67045,1.671,1.6704,1.671,242400000.0
2009-12-08 19:46:00,1.671,1.671,1.67085,1.67085,212700000.0
2009-12-08 19:47:00,1.67085,1.6715,1.67085,1.67145,362400000.0
2009-12-08 19:48:00,1.67145,1.67165,1.6714,1.6716,296500000.0
2009-12-08 19:49:00,1.6716,1.6722,1.67155,1.67175,247000000.0
2009-12-08 19:50:00,1.6717,1.67185,1.6716,1.6717,210200000.0
2009-12-08 19:51:00,1.6717,1.67195,1.67165,1.6717,161800000.0
2009-12-08 19:52:00,1.6717,1.6717,1.67155,1.6716,158000000.0
2009-12-08 19:53:00,1.6716,1.6717,1.67125,1.67125,218800000.0
2009-12-08 19:54:00,1.6713,1.67145,1.6711,1.6711,95000000.0
2009-12-08 19:55:00,1.67105,1.67115,1.67085,1.67095,199700000.0
2009-12-08 19:56:00,1.67095,1.6712,1.67085,1.67085,214400000.0
2009-12-08 19:57:00,1.6709,1.67115,1.6708,1.671,157300000.0
2009-12-08 19:58:00,1.67095,1.67155,1.67095,1.6715,160200000.0
2009-12-08 19:59:00,1.6715,1.67215,1.6715,1.6721,292300000.0
2009-12-08 20:00:00,1.6721,1.6721,1.6715,1.6718,348700000.0
2009-12-08 20:01:00,1.67175,1.67195,1.6716,1.67175,262400000.0
2009-12-08 20:02:00,1.67175,1.67175,1.6714,1.6717,239600000.0
2009-12-08 20:03:00,1.6717,1.6717,1.67135,1.6714,292700000.0
2009-12-08 20:04:00,1.67135,1.6716,1.6711,1.67155,323100000.0
2009-12-08 20:05:00,1.67155,1.6716,1.67115,1.6714,371800000.0
2009-12-08 20:06:00,1.6714,1.67205,1.6714,1.67185,202500000.0
2009-12-08 20:07:00,1.6718,1.67195,1.6717,1.67195,348900000.0
2009-12-08 20:08:00,1.67205,1.67225,1.6718,1.67215,281500000.0
2009-12-08 20:09:00,1.67215,1.67215,1.6717,1.6719,209200000.0
2009-12-08 20:10:00,1.6719,1.6719,1.67145,1.6718,259000000.0
2009-12-08 20:11:00,1.6718,1.6718,1.67145,1.6716,202100000.0
2009-12-08 20:12:00,1.6716,1.6718,1.67145,1.67165,207000000.0
2009-12-08 20:13:00,1.67165,1.67175,1.6716,1.6716,94700000.0
2009-12-08 20:14:00,1.67165,1.67175,1.67155,1.6717,58200000.0
2009-12-08 20:15:00,1.67165,1.6718,1.67125,1.6716,211900000.0
2009-12-08 20:16:00,1.67155,1.6716,1.67095,1.67095,279100000.0
2009-12-08 20:17:00,1.67095,1.67105,1.67095,1.67105,131000000.0
2009-12-08 20:18:00,1.67105,1.67105,1.67075,1.6708,164000000.0
2009-12-08 20:19:00,1.6708,1.6708,1.6705,1.6706,152700000.0
2009-12-08 20:20:00,1.6706,1.67075,1.67055,1.6707,141900000.0
2009-12-08 20:21:00,1.6707,1.6707,1.67065,1.6707,112500000.0
2009-12-08 20:22:00,1.6707,1.67095,1.6705,1.67085,286600000.0
2009-12-08 20:23:00,1.6708,1.6711,1.6706,1.67105,219600000.0
2009-12-08 20:24:00,1.67105,1.67115,1.67065,1.67085,285900000.0
2009-12-08 20:25:00,1.67085,1.67225,1.67085,1.67225,393700000.0
2009-12-08 20:26:00,1.67225,1.67255,1.67215,1.6724,467800000.0
2009-12-08 20:27:00,1.6724,1.6728,1.67215,1.6725,383200000.0
2009-12-08 20:28:00,1.67245,1.67285,1.6724,1.6727,410700000.0
2009-12-08 20:29:00,1.67275,1.67275,1.67235,1.67235,333100000.0
2009-12-08 20:30:00,1.67235,1.67255,1.67215,1.6722,300700000.0
2009-12-08 20:31:00,1.6722,1.67295,1.67215,1.67295,406400000.0
2009-12-08 20:32:00,1.67295,1.67315,1.6728,1.67285,149300000.0
2009-12-08 20:33:00,1.6729,1.67305,1.6727,1.67275,129200000.0
2009-12-08 20:34:00,1.6728,1.67295,1.6727,1.6729,185600000.0
2009-12-08 20:35:00,1.67285,1.6732,1.67285,1.6729,226400000.0
2009-12-08 20:36:00,1.6729,1.673,1.67275,1.6729,107400000.0
2009-12-08 20:37:00,1.6728,1.6735,1.6728,1.67345,166800000.0
2009-12-08 20:38:00,1.67355,1.67375,1.67345,1.6736,220800000.0
2009-12-08 20:39:00,1.6736,1.6736,1.6733,1.6734,156400000.0
2009-12-08 20:40:00,1.6734,1.67345,1.67285,1.67285,159700000.0
2009-12-08 20:41:00,1.67285,1.6738,1.67285,1.67345,243600000.0
2009-12-08 20:42:00,1.67365,1.6746,1.67345,1.67455,149800000.0
2009-12-08 20:43:00,1.67445,1.67455,1.67385,1.67385,194800000.0
2009-12-08 20:44:00,1.6738,1.674,1.6736,1.6738,126400000.0
2009-12-08 20:45:00,1.6738,1.6738,1.6736,1.67365,108100000.0
2009-12-08 20:46:00,1.67365,1.674,1.67355,1.674,121400000.0
2009-12-08 20:47:00,1.674,1.674,1.67375,1.674,180600000.0
2009-12-08 20:48:00,1.67395,1.674,1.67385,1.67395,89800000.0
2009-12-08 20:49:00,1.67395,1.67405,1.67375,1.6738,144200000.0
2009-12-08 20:50:00,1.6738,1.6738,1.67345,1.6736,116300000.0
2009-12-08 20:51:00,1.67355,1.6736,1.67345,1.6735,46900000.0
2009-12-08 20:52:00,1.67345,1.67365,1.6734,1.6734,91000000.0
2009-12-08 20:53:00,1.6734,1.67365,1.6734,1.6736,106200000.0
2009-12-08 20:54:00,1.67365,1.6737,1.6735,1.67365,56300000.0
2009-12-08 20:55:00,1.67365,1.674,1.6736,1.67385,98100000.0
2009-12-08 20:56:00,1.67385,1.67405,1.6735,1.67365,155700000.0
2009-12-08 20:57:00,1.67365,1.67385,1.67345,1.67355,199200000.0
2009-12-08 20:58:00,1.6736,1.67375,1.67305,1.6733,367100000.0
2009-12-08 20:59:00,1.67335,1.67355,1.67315,1.67315,133400000.0
2009-12-08 21:00:00,1.6732,1.67345,1.67315,1.6734,122300000.0
2009-12-08 21:01:00,1.67345,1.67365,1.67335,1.6736,108000000.0
2009-12-08 21:02:00,1.67355,1.6741,1.6735,1.674,179100000.0
2009-12-08 21:03:00,1.67395,1.67405,1.67375,1.67405,334100000.0
2009-12-08 21:04:00,1.6742,1.67425,1.67375,1.67415,165500000.0
2009-12-08 21:05:00,1.67415,1.6743,1.67375,1.6738,348900000.0
2009-12-08 21:06:00,1.67375,1.67395,1.6736,1.67375,163900000.0
2009-12-08 21:07:00,1.6737,1.67395,1.67355,1.6739,223500000.0
2009-12-08 21:08:00,1.67395,1.67395,1.6736,1.6737,183700000.0
2009-12-08 21:09:00,1.6737,1.67385,1.6735,1.67355,119100000.0
2009-12-08 21:10:00,1.6735,1.6739,1.67325,1.6739,270500000.0
2009-12-08 21:11:00,1.6739,1.674,1.67355,1.67375,225400000.0
2009-12-08 21:12:00,1.67375,1.67385,1.673,1.67325,323700000.0
2009-12-08 21:13:00,1.67325,1.67325,1.67275,1.6729,261900000.0
2009-12-08 21:14:00,1.6729,1.67295,1.67245,1.67245,269100000.0
2009-12-08 21:15:00,1.6724,1.6726,1.6723,1.6726,206700000.0
2009-12-08 21:16:00,1.6726,1.67265,1.67245,1.67255,73400000.0
2009-12-08 21:17:00,1.6725,1.67275,1.67245,1.6726,91300000.0
2009-12-08 21:18:00,1.67265,1.6731,1.67255,1.67285,237500000.0
2009-12-08 21:19:00,1.6729,1.6729,1.6725,1.6725,299200000.0
2009-12-08 21:20:00,1.6725,1.67265,1.6724,1.6726,161300000.0
2009-12-08 21:21:00,1.6726,1.6728,1.67235,1.67235,215100000.0
2009-12-08 21:22:00,1.6723,1.67235,1.6721,1.6722,145900000.0
2009-12-08 21:23:00,1.6722,1.67245,1.67215,1.6724,51700000.0
2009-12-08 21:24:00,1.6724,1.67245,1.67225,1.6723,65400000.0
2009-12-08 21:25:00,1.6723,1.67255,1.67215,1.67255,148000000.0
2009-12-08 21:26:00,1.67245,1.6729,1.67245,1.67285,264800000.0
2009-12-08 21:27:00,1.67285,1.67285,1.67235,1.6724,204200000.0
2009-12-08 21:28:00,1.6724,1.6728,1.6724,1.6728,127900000.0
2009-12-08 21:29:00,1.6728,1.673,1.67245,1.6729,212200000.0
2009-12-08 21:30:00,1.6729,1.6731,1.6729,1.673,129100000.0
2009-12-08 21:31:00,1.67295,1.67295,1.67265,1.67275,196200000.0
2009-12-08 21:32:00,1.6728,1.67305,1.67255,1.67265,191200000.0
2009-12-08 21:33:00,1.67265,1.6727,1.6723,1.67235,114200000.0
2009-12-08 21:34:00,1.67235,1.6724,1.67225,1.67225,74400000.0
2009-12-08 21:35:00,1.6723,1.6724,1.6723,1.67235,37200000.0
2009-12-08 21:36:00,1.6724,1.67245,1.67205,1.6721,130900000.0
2009-12-08 21:37:00,1.6722,1.67225,1.67195,1.6722,111900000.0
2009-12-08 21:38:00,1.6722,1.67235,1.67215,1.6723,103000000.0
2009-12-08 21:39:00,1.6723,1.6724,1.6722,1.6723,129400000.0
2009-12-08 21:40:00,1.6723,1.6729,1.6723,1.6729,89000000.0
2009-12-08 21:41:00,1.67285,1.673,1.6728,1.67295,88100000.0
2009-12-08 21:42:00,1.67295,1.67315,1.6727,1.67295,169300000.0
2009-12-08 21:43:00,1.67295,1.6731,1.6727,1.6727,143500000.0
2009-12-08 21:44:00,1.6727,1.6728,1.67265,1.67275,151100000.0
2009-12-08 21:45:00,1.67275,1.67275,1.6725,1.67275,142800000.0
2009-12-08 21:46:00,1.6727,1.6728,1.67255,1.67275,196100000.0
2009-12-08 21:47:00,1.67275,1.67275,1.67235,1.6724,105500000.0
2009-12-08 21:48:00,1.6724,1.67245,1.6722,1.67225,169700000.0
2009-12-08 21:49:00,1.67235,1.6724,1.67225,1.6723,87600000.0
2009-12-08 21:50:00,1.6723,1.67245,1.6721,1.6723,224600000.0
2009-12-08 21:51:00,1.67235,1.67255,1.6723,1.6725,145500000.0
2009-12-08 21:52:00,1.67245,1.67265,1.67235,1.6726,250900000.0
2009-12-08 21:53:00,1.6726,1.67275,1.6724,1.6725,136000000.0
2009-12-08 21:54:00,1.6726,1.673,1.67225,1.6725,382300000.0
2009-12-08 21:55:00,1.67245,1.6725,1.6721,1.67215,167800000.0
2009-12-08 21:56:00,1.67215,1.6724,1.67205,1.6724,160700000.0
2009-12-08 21:57:00,1.67235,1.6727,1.67225,1.6727,163800000.0
2009-12-08 21:58:00,1.6727,1.67275,1.6724,1.67245,198500000.0
2009-12-08 21:59:00,1.67245,1.6725,1.6721,1.6723,162500000.0
2009-12-08 22:00:00,1.6723,1.67235,1.67195,1.672,177700000.0
2009-12-08 22:01:00,1.6719,1.67215,1.6719,1.67195,145000000.0
2009-12-08 22:02:00,1.67195,1.6721,1.67195,1.67205,76500000.0
2009-12-08 22:03:00,1.6721,1.6723,1.672,1.6722,132700000.0
2009-12-08 22:04:00,1.6722,1.67235,1.67185,1.67235,84000000.0
2009-12-08 22:05:00,1.6723,1.67235,1.67205,1.6723,136600000.0
2009-12-08 22:06:00,1.6723,1.6723,1.67215,1.6723,121300000.0
2009-12-08 22:07:00,1.67215,1.6722,1.67195,1.672,90900000.0
2009-12-08 22:08:00,1.6719,1.6722,1.6718,1.6722,138700000.0
2009-12-08 22:09:00,1.6722,1.6726,1.67215,1.67255,158300000.0
2009-12-08 22:10:00,1.6726,1.673,1.67225,1.6726,337300000.0
2009-12-08 22:11:00,1.67255,1.67275,1.67235,1.6724,329600000.0
2009-12-08 22:12:00,1.6724,1.6728,1.6724,1.67275,274700000.0
2009-12-08 22:13:00,1.67275,1.6729,1.67265,1.6727,165900000.0
2009-12-08 22:14:00,1.6727,1.67295,1.6727,1.67275,271400000.0
2009-12-08 22:15:00,1.6728,1.67295,1.6725,1.67255,157600000.0
2009-12-08 22:16:00,1.67255,1.67255,1.6722,1.67225,58300000.0
2009-12-08 22:17:00,1.6722,1.6723,1.67195,1.6721,132300000.0
2009-12-08 22:18:00,1.67205,1.67245,1.67205,1.6721,99400000.0
2009-12-08 22:19:00,1.6721,1.6723,1.67205,1.67215,95700000.0
2009-12-08 22:20:00,1.67215,1.67235,1.67215,1.67235,80600000.0
2009-12-08 22:21:00,1.6724,1.6725,1.6723,1.67235,198000000.0
2009-12-08 22:22:00,1.6724,1.67245,1.6723,1.67235,85900000.0
2009-12-08 22:23:00,1.67235,1.67245,1.672,1.67205,92000000.0
2009-12-08 22:24:00,1.67205,1.6722,1.672,1.6721,230200000.0
2009-12-08 22:25:00,1.6721,1.67215,1.6721,1.6721,29000000.0
2009-12-08 22:26:00,1.6721,1.6722,1.6718,1.67195,171200000.0
2009-12-08 22:27:00,1.672,1.67215,1.6719,1.6721,67300000.0
2009-12-08 22:28:00,1.6721,1.6722,1.67205,1.67205,34800000.0
2009-12-08 22:29:00,1.67205,1.6722,1.672,1.67205,103500000.0
2009-12-08 22:30:00,1.67205,1.67205,1.6718,1.67185,69500000.0
2009-12-08 22:31:00,1.6718,1.6719,1.67175,1.6718,93100000.0
2009-12-08 22:32:00,1.6718,1.6719,1.67175,1.67175,38500000.0
2009-12-08 22:33:00,1.67175,1.67195,1.6716,1.6719,79200000.0
2009-12-08 22:34:00,1.67185,1.67205,1.67185,1.6719,33900000.0
2009-12-08 22:35:00,1.67195,1.6721,1.6719,1.67205,81700000.0
2009-12-08 22:36:00,1.67205,1.6724,1.672,1.67235,74500000.0
2009-12-08 22:37:00,1.6724,1.67245,1.6722,1.6722,170000000.0
2009-12-08 22:38:00,1.6722,1.6725,1.6722,1.67235,193600000.0
2009-12-08 22:39:00,1.67235,1.6726,1.67235,1.6726,148600000.0
2009-12-08 22:40:00,1.67265,1.6727,1.67245,1.6726,220100000.0
2009-12-08 22:41:00,1.6726,1.6726,1.67225,1.67225,78500000.0
2009-12-08 22:42:00,1.67225,1.6723,1.6721,1.67215,146400000.0
2009-12-08 22:43:00,1.67215,1.67245,1.67215,1.67225,122700000.0
2009-12-08 22:44:00,1.67225,1.67275,1.67225,1.67275,89000000.0
2009-12-08 22:45:00,1.6728,1.67305,1.6728,1.67295,191400000.0
2009-12-08 22:46:00,1.67295,1.67315,1.6729,1.673,241200000.0
2009-12-08 22:47:00,1.67295,1.6731,1.67295,1.673,106900000.0
2009-12-08 22:48:00,1.673,1.673,1.6728,1.6728,110700000.0
2009-12-08 22:49:00,1.6728,1.67285,1.67255,1.67255,143200000.0
2009-12-08 22:50:00,1.67255,1.6727,1.67245,1.67255,108600000.0
2009-12-08 22:51:00,1.67255,1.67275,1.6724,1.67245,83400000.0
2009-12-08 22:52:00,1.6724,1.67265,1.67225,1.6725,102400000.0
2009-12-08 22:53:00,1.6725,1.6728,1.67245,1.6726,95900000.0
2009-12-08 22:54:00,1.67255,1.67255,1.67235,1.6725,130400000.0
2009-12-08 22:55:00,1.67245,1.67275,1.67245,1.67275,139000000.0
2009-12-08 22:56:00,1.67285,1.6729,1.6725,1.6726,254800000.0
2009-12-08 22:57:00,1.6726,1.6728,1.6725,1.67275,126500000.0
2009-12-08 22:58:00,1.6728,1.6731,1.67275,1.6729,141600000.0
2009-12-08 22:59:00,1.6729,1.673,1.6728,1.67295,61100000.0
2009-12-08 23:00:00,1.67295,1.67305,1.6727,1.67285,192100000.0
2009-12-08 23:01:00,1.6729,1.67295,1.67275,1.6728,37600000.0
2009-12-08 23:02:00,1.6728,1.673,1.6727,1.6728,37900000.0
2009-12-08 23:03:00,1.67285,1.67295,1.67285,1.67285,17800000.0
2009-12-08 23:04:00,1.67295,1.6731,1.6729,1.67305,65200000.0
2009-12-08 23:05:00,1.67305,1.67305,1.67285,1.673,25400000.0
2009-12-08 23:06:00,1.67295,1.673,1.6727,1.67285,32400000.0
2009-12-08 23:07:00,1.6728,1.6728,1.6727,1.6728,31000000.0
2009-12-08 23:08:00,1.6728,1.6729,1.67275,1.6729,22100000.0
2009-12-08 23:09:00,1.6729,1.673,1.6729,1.67295,35400000.0
2009-12-08 23:10:00,1.673,1.673,1.6729,1.67295,18900000.0
2009-12-08 23:11:00,1.67295,1.6731,1.6728,1.67285,20000000.0
2009-12-08 23:12:00,1.6728,1.673,1.6728,1.67285,54300000.0
2009-12-08 23:13:00,1.67285,1.673,1.67285,1.673,20100000.0
2009-12-08 23:14:00,1.673,1.673,1.6729,1.673,65000000.0
2009-12-08 23:15:00,1.673,1.67315,1.6729,1.673,57300000.0
2009-12-08 23:16:00,1.67305,1.6733,1.67295,1.6733,65100000.0
2009-12-08 23:17:00,1.6732,1.6734,1.67315,1.6733,126300000.0
2009-12-08 23:18:00,1.6732,1.67345,1.6732,1.6733,43300000.0
2009-12-08 23:19:00,1.67335,1.67335,1.6732,1.6733,12900000.0
2009-12-08 23:20:00,1.6733,1.6733,1.67325,1.67325,9400000.0
2009-12-08 23:21:00,1.67325,1.67345,1.67325,1.67345,29800000.0
2009-12-08 23:22:00,1.67345,1.67345,1.6728,1.6729,151100000.0
2009-12-08 23:23:00,1.6729,1.6731,1.6727,1.6729,73100000.0
2009-12-08 23:24:00,1.67295,1.67305,1.67285,1.67295,40400000.0
2009-12-08 23:25:00,1.6729,1.673,1.6728,1.6729,58000000.0
2009-12-08 23:26:00,1.6729,1.6731,1.67275,1.673,28600000.0
2009-12-08 23:27:00,1.673,1.67305,1.6729,1.6729,43900000.0
2009-12-08 23:28:00,1.6729,1.67305,1.67265,1.6728,92900000.0
2009-12-08 23:29:00,1.6728,1.6728,1.6725,1.6725,67200000.0
2009-12-08 23:30:00,1.6724,1.6727,1.67225,1.67265,108100000.0
2009-12-08 23:31:00,1.67265,1.6727,1.6725,1.6726,55000000.0
2009-12-08 23:32:00,1.67255,1.6728,1.67245,1.6725,109800000.0
2009-12-08 23:33:00,1.6725,1.6726,1.6724,1.6725,58000000.0
2009-12-08 23:34:00,1.67255,1.67265,1.67255,1.67265,36400000.0
2009-12-08 23:35:00,1.6727,1.6727,1.6724,1.6725,62500000.0
2009-12-08 23:36:00,1.67245,1.67265,1.67245,1.6726,62800000.0
2009-12-08 23:37:00,1.6726,1.67265,1.67255,1.67255,20300000.0
2009-12-08 23:38:00,1.6725,1.67265,1.67245,1.67265,64000000.0
2009-12-08 23:39:00,1.67255,1.67265,1.67245,1.6725,53600000.0
2009-12-08 23:40:00,1.67255,1.6727,1.6725,1.6725,52700000.0
2009-12-08 23:41:00,1.67255,1.67255,1.6723,1.67245,41000000.0
2009-12-08 23:42:00,1.6725,1.6726,1.6725,1.67255,16500000.0
2009-12-08 23:43:00,1.6726,1.67265,1.67255,1.6726,27500000.0
2009-12-08 23:44:00,1.6726,1.6728,1.67255,1.6726,60000000.0
2009-12-08 23:45:00,1.6726,1.6726,1.67235,1.67245,42400000.0
2009-12-08 23:46:00,1.67245,1.67255,1.67245,1.67255,9000000.0
2009-12-08 23:47:00,1.67255,1.67255,1.6723,1.6723,55100000.0
2009-12-08 23:48:00,1.6723,1.6725,1.6723,1.67245,36000000.0
2009-12-08 23:49:00,1.6724,1.67245,1.6723,1.67245,23600000.0
2009-12-08 23:50:00,1.6724,1.6725,1.6724,1.67245,29300000.0
2009-12-08 23:51:00,1.67245,1.67265,1.67245,1.6726,56300000.0
2009-12-08 23:52:00,1.67255,1.6726,1.6725,1.6726,18600000.0
2009-12-08 23:53:00,1.6726,1.6726,1.67235,1.67255,45600000.0
2009-12-08 23:54:00,1.6725,1.67265,1.67235,1.67265,45800000.0
2009-12-08 23:55:00,1.6727,1.67285,1.67265,1.67285,69300000.0
2009-12-08 23:56:00,1.6728,1.6728,1.67245,1.67255,101300000.0
2009-12-08 23:57:00,1.6725,1.6726,1.6724,1.67255,57400000.0
2009-12-08 23:58:00,1.67255,1.67265,1.67235,1.6726,38900000.0
2009-12-08 23:59:00,1.67265,1.6727,1.67235,1.67235,34000000.0
2009-12-09 00:00:00,1.67245,1.6726,1.67235,1.6725,19000000.0
2009-12-09 00:01:00,1.6725,1.67275,1.67245,1.6726,43000000.0
2009-12-09 00:02:00,1.67255,1.67255,1.67225,1.67235,25000000.0
2009-12-09 00:03:00,1.67235,1.67235,1.6723,1.67235,3000000.0
2009-12-09 00:04:00,1.67235,1.67235,1.67225,1.67225,18000000.0
2009-12-09 00:05:00,1.67235,1.67235,1.67215,1.6723,12000000.0
2009-12-09 00:06:00,1.6723,1.67245,1.67225,1.67235,17000000.0
2009-12-09 00:07:00,1.67225,1.67235,1.67225,1.67235,14000000.0
2009-12-09 00:08:00,1.6724,1.6724,1.67235,1.6724,5000000.0
2009-12-09 00:09:00,1.6724,1.67255,1.67235,1.67245,27000000.0
2009-12-09 00:10:00,1.6724,1.67255,1.67235,1.6725,31000000.0
2009-12-09 00:11:00,1.6725,1.6725,1.6724,1.67245,11000000.0
2009-12-09 00:12:00,1.6725,1.67255,1.67245,1.6725,15000000.0
2009-12-09 00:13:00,1.6725,1.67255,1.67245,1.6725,18000000.0
2009-12-09 00:14:00,1.67255,1.67255,1.6719,1.67215,28000000.0
2009-12-09 00:15:00,1.6722,1.6724,1.6722,1.67235,13500000.0
2009-12-09 00:16:00,1.67235,1.67255,1.6722,1.6724,19000000.0
2009-12-09 00:17:00,1.6723,1.67255,1.6723,1.6724,13000000.0
2009-12-09 00:18:00,1.6724,1.67255,1.6724,1.6725,25000000.0
2009-12-09 00:19:00,1.67245,1.67245,1.67175,1.67215,28000000.0
2009-12-09 00:20:00,1.6722,1.6722,1.67185,1.67195,27000000.0
2009-12-09 00:21:00,1.67195,1.67195,1.6718,1.67195,19000000.0
2009-12-09 00:22:00,1.67195,1.6721,1.6719,1.6721,16000000.0
2009-12-09 00:23:00,1.6721,1.67215,1.672,1.6721,25000000.0
2009-12-09 00:24:00,1.67205,1.6721,1.672,1.672,8000000.0
2009-12-09 00:25:00,1.6719,1.67205,1.67185,1.6719,17000000.0
2009-12-09 00:26:00,1.67185,1.67185,1.67185,1.67185,1000000.0
2009-12-09 00:27:00,1.67185,1.6719,1.67175,1.67185,10000000.0
2009-12-09 00:28:00,1.67185,1.67205,1.67175,1.6718,27000000.0
2009-12-09 00:29:00,1.67185,1.67185,1.6718,1.6718,5000000.0
2009-12-09 00:30:00,1.6718,1.6719,1.6718,1.67185,28600000.0
2009-12-09 00:31:00,1.67175,1.67175,1.67175,1.67175,2200000.0
2009-12-09 00:32:00,1.67185,1.6719,1.6718,1.67185,9600000.0
2009-12-09 00:33:00,1.67185,1.67205,1.6718,1.6719,23300000.0
2009-12-09 00:34:00,1.67195,1.67205,1.6718,1.6718,16000000.0
2009-12-09 00:35:00,1.6718,1.6718,1.6717,1.67175,12000000.0
2009-12-09 00:36:00,1.6717,1.67175,1.6716,1.67175,9500000.0
2009-12-09 00:37:00,1.6718,1.6718,1.6718,1.6718,1500000.0
2009-12-09 00:38:00,1.67185,1.67185,1.67185,1.67185,4500000.0
2009-12-09 00:39:00,1.67185,1.67185,1.6716,1.67185,24400000.0
2009-12-09 00:40:00,1.6718,1.67185,1.67145,1.6718,38500000.0
2009-12-09 00:41:00,1.6718,1.67185,1.6716,1.67165,40600000.0
2009-12-09 00:42:00,1.6717,1.6717,1.6716,1.67165,11800000.0
2009-12-09 00:43:00,1.6716,1.6717,1.6716,1.6717,5000000.0
2009-12-09 00:44:00,1.67165,1.67175,1.67165,1.67175,3900000.0
2009-12-09 00:45:00,1.67175,1.6718,1.6717,1.6717,5000000.0
2009-12-09 00:46:00,1.67165,1.67175,1.6715,1.6716,21300000.0
2009-12-09 00:47:00,1.67165,1.67165,1.67045,1.67105,35700000.0
2009-12-09 00:48:00,1.6711,1.6714,1.6711,1.67135,23500000.0
2009-12-09 00:49:00,1.6713,1.67145,1.67125,1.67125,16200000.0
2009-12-09 00:50:00,1.6713,1.6717,1.6709,1.6712,52800000.0
2009-12-09 00:51:00,1.67115,1.67115,1.67065,1.67075,43000000.0
2009-12-09 00:52:00,1.67075,1.6708,1.6706,1.6708,82000000.0
2009-12-09 00:53:00,1.6708,1.6709,1.6699,1.6706,64000000.0
2009-12-09 00:54:00,1.6706,1.67065,1.67045,1.67045,19000000.0
2009-12-09 00:55:00,1.6704,1.67065,1.6703,1.67035,47000000.0
2009-12-09 00:56:00,1.6704,1.67065,1.67025,1.67045,81800000.0
2009-12-09 00:57:00,1.6704,1.6708,1.67005,1.67055,87600000.0
2009-12-09 00:58:00,1.67055,1.67055,1.67015,1.6705,47000000.0
2009-12-09 00:59:00,1.6705,1.6706,1.67045,1.6705,13000000.0
2009-12-09 01:00:00,1.67055,1.67055,1.6703,1.6705,20300000.0
2009-12-09 01:01:00,1.67045,1.6705,1.6703,1.6703,29000000.0
2009-12-09 01:02:00,1.67025,1.67025,1.67005,1.67015,20000000.0
2009-12-09 01:03:00,1.67015,1.6702,1.67005,1.6702,7200000.0
2009-12-09 01:04:00,1.6702,1.6704,1.67015,1.67025,39300000.0
2009-12-09 01:05:00,1.67025,1.671,1.67025,1.6709,80600000.0
2009-12-09 01:06:00,1.6709,1.6709,1.6705,1.67055,30600000.0
2009-12-09 01:07:00,1.67055,1.6706,1.6699,1.6703,106200000.0
2009-12-09 01:08:00,1.6703,1.67055,1.6701,1.6702,47000000.0
2009-12-09 01:09:00,1.6702,1.67055,1.6701,1.6705,56400000.0
2009-12-09 01:10:00,1.6705,1.6705,1.6702,1.6704,54600000.0
2009-12-09 01:11:00,1.67025,1.67035,1.6702,1.67025,25400000.0
2009-12-09 01:12:00,1.67025,1.67075,1.67025,1.6705,86600000.0
2009-12-09 01:13:00,1.6705,1.67075,1.6703,1.67075,66200000.0
2009-12-09 01:14:00,1.67075,1.67075,1.6705,1.6706,37900000.0
2009-12-09 01:15:00,1.67065,1.6707,1.67055,1.67065,35400000.0
2009-12-09 01:16:00,1.67065,1.67075,1.67065,1.67065,8300000.0
2009-12-09 01:17:00,1.6706,1.67065,1.6706,1.67065,11000000.0
2009-12-09 01:18:00,1.6706,1.6707,1.6706,1.67065,10300000.0
2009-12-09 01:19:00,1.67065,1.67065,1.67055,1.6706,24000000.0
2009-12-09 01:20:00,1.67065,1.6707,1.67065,1.6707,23000000.0
2009-12-09 01:21:00,1.6707,1.6709,1.6707,1.6708,38600000.0
2009-12-09 01:22:00,1.6709,1.67095,1.67075,1.67095,23400000.0
2009-12-09 01:23:00,1.67095,1.6713,1.6709,1.67125,46600000.0
2009-12-09 01:24:00,1.6713,1.67145,1.67075,1.67075,101300000.0
2009-12-09 01:25:00,1.6708,1.6709,1.6704,1.67055,65200000.0
2009-12-09 01:26:00,1.67045,1.6706,1.67045,1.67055,30600000.0
2009-12-09 01:27:00,1.67055,1.6706,1.6701,1.6703,69200000.0
2009-12-09 01:28:00,1.6703,1.67095,1.6692,1.6692,123800000.0
2009-12-09 01:29:00,1.66915,1.6692,1.6685,1.6687,97700000.0
2009-12-09 01:30:00,1.6687,1.66915,1.6684,1.6686,74400000.0
2009-12-09 01:31:00,1.66865,1.6701,1.66865,1.66955,136700000.0
2009-12-09 01:32:00,1.66965,1.6697,1.66885,1.66885,102500000.0
2009-12-09 01:33:00,1.66885,1.669,1.6687,1.66885,80500000.0
2009-12-09 01:34:00,1.6689,1.66945,1.66885,1.6694,88700000.0
2009-12-09 01:35:00,1.66945,1.67,1.6694,1.66985,92400000.0
2009-12-09 01:36:00,1.6697,1.6697,1.66905,1.66915,78600000.0
2009-12-09 01:37:00,1.66915,1.6692,1.6691,1.66915,34000000.0
2009-12-09 01:38:00,1.66915,1.6692,1.6688,1.66905,52000000.0
2009-12-09 01:39:00,1.66905,1.6693,1.669,1.66915,60600000.0
2009-12-09 01:40:00,1.6691,1.6691,1.66835,1.66845,57300000.0
2009-12-09 01:41:00,1.6684,1.66875,1.6683,1.6685,75300000.0
2009-12-09 01:42:00,1.66845,1.66855,1.6682,1.6684,53700000.0
2009-12-09 01:43:00,1.6684,1.66855,1.66785,1.66825,80600000.0
2009-12-09 01:44:00,1.6683,1.6683,1.66735,1.6676,130400000.0
2009-12-09 01:45:00,1.66765,1.66805,1.66765,1.66805,51000000.0
2009-12-09 01:46:00,1.668,1.6681,1.66775,1.66805,25000000.0
2009-12-09 01:47:00,1.66805,1.6683,1.66795,1.6682,57400000.0
2009-12-09 01:48:00,1.66815,1.6684,1.66795,1.66835,73400000.0
2009-12-09 01:49:00,1.6683,1.66875,1.6683,1.66865,51000000.0
2009-12-09 01:50:00,1.6687,1.66905,1.66855,1.66905,33600000.0
2009-12-09 01:51:00,1.66915,1.6693,1.66905,1.6692,33000000.0
2009-12-09 01:52:00,1.66925,1.66935,1.6686,1.6692,84700000.0
2009-12-09 01:53:00,1.66925,1.6693,1.6691,1.66915,33000000.0
2009-12-09 01:54:00,1.66915,1.66915,1.66905,1.66905,24000000.0
2009-12-09 01:55:00,1.66905,1.66935,1.66875,1.66935,52500000.0
2009-12-09 01:56:00,1.66935,1.66955,1.6691,1.66925,42000000.0
2009-12-09 01:57:00,1.66925,1.66935,1.66875,1.66915,51500000.0
2009-12-09 01:58:00,1.6691,1.6694,1.6688,1.6693,92600000.0
2009-12-09 01:59:00,1.66935,1.66935,1.66875,1.66885,67000000.0
2009-12-09 02:00:00,1.6688,1.66945,1.66865,1.66925,71700000.0
2009-12-09 02:01:00,1.6693,1.66945,1.66905,1.6693,50400000.0
2009-12-09 02:02:00,1.66935,1.66935,1.6688,1.66895,76800000.0
2009-12-09 02:03:00,1.66895,1.66945,1.66885,1.66885,94200000.0
2009-12-09 02:04:00,1.66885,1.66925,1.6687,1.6692,65800000.0
2009-12-09 02:05:00,1.66925,1.6696,1.66925,1.66925,53800000.0
2009-12-09 02:06:00,1.6693,1.6693,1.66895,1.66925,65200000.0
2009-12-09 02:07:00,1.66935,1.66955,1.6693,1.66955,27000000.0
2009-12-09 02:08:00,1.66955,1.6696,1.6694,1.66945,36500000.0
2009-12-09 02:09:00,1.6694,1.66985,1.6693,1.66985,84300000.0
2009-12-09 02:10:00,1.66985,1.67005,1.66975,1.66975,62000000.0
2009-12-09 02:11:00,1.66975,1.6701,1.66975,1.6701,66700000.0
2009-12-09 02:12:00,1.67015,1.67055,1.67015,1.67045,64000000.0
2009-12-09 02:13:00,1.6704,1.67095,1.67035,1.6708,124200000.0
2009-12-09 02:14:00,1.6708,1.67085,1.67065,1.67065,30800000.0
2009-12-09 02:15:00,1.67065,1.67075,1.67005,1.6706,91700000.0
2009-12-09 02:16:00,1.6706,1.6709,1.6705,1.67065,51100000.0
2009-12-09 02:17:00,1.67065,1.67075,1.67055,1.67055,73700000.0
2009-12-09 02:18:00,1.67055,1.6707,1.67035,1.6704,120800000.0
2009-12-09 02:19:00,1.6705,1.67055,1.67015,1.67015,33700000.0
2009-12-09 02:20:00,1.67015,1.6703,1.6701,1.6702,55000000.0
2009-12-09 02:21:00,1.6702,1.67025,1.67005,1.67015,58000000.0
2009-12-09 02:22:00,1.6701,1.6701,1.6699,1.66995,62900000.0
2009-12-09 02:23:00,1.67005,1.67045,1.6699,1.67035,83000000.0
2009-12-09 02:24:00,1.67035,1.67065,1.6702,1.67065,70800000.0
2009-12-09 02:25:00,1.67075,1.67105,1.67025,1.6705,123600000.0
2009-12-09 02:26:00,1.6707,1.67075,1.67015,1.6702,80300000.0
2009-12-09 02:27:00,1.67015,1.67105,1.67015,1.671,73100000.0
2009-12-09 02:28:00,1.67095,1.6711,1.67065,1.6708,69600000.0
2009-12-09 02:29:00,1.67085,1.6711,1.67065,1.67065,76800000.0
2009-12-09 02:30:00,1.67065,1.6707,1.67025,1.67035,92200000.0
2009-12-09 02:31:00,1.67045,1.67055,1.6702,1.6702,47900000.0
2009-12-09 02:32:00,1.6702,1.6702,1.66995,1.67005,67500000.0
2009-12-09 02:33:00,1.6699,1.67015,1.6698,1.6698,40100000.0
2009-12-09 02:34:00,1.6698,1.67005,1.6695,1.66995,63400000.0
2009-12-09 02:35:00,1.67005,1.67025,1.6697,1.67025,66200000.0
2009-12-09 02:36:00,1.6703,1.67035,1.6699,1.67015,74500000.0
2009-12-09 02:37:00,1.67015,1.67035,1.66955,1.66955,90800000.0
2009-12-09 02:38:00,1.66955,1.66965,1.66915,1.6695,77700000.0
2009-12-09 02:39:00,1.66955,1.67,1.66935,1.67,63500000.0
2009-12-09 02:40:00,1.66995,1.67,1.66985,1.66985,19500000.0
2009-12-09 02:41:00,1.66985,1.66995,1.6698,1.6698,14000000.0
2009-12-09 02:42:00,1.6698,1.6698,1.6695,1.6695,70000000.0
2009-12-09 02:43:00,1.6695,1.6696,1.66945,1.66955,16000000.0
2009-12-09 02:44:00,1.6694,1.66965,1.6694,1.6694,27000000.0
2009-12-09 02:45:00,1.66935,1.6698,1.66935,1.6695,59100000.0
2009-12-09 02:46:00,1.6695,1.6696,1.66935,1.6696,38700000.0
2009-12-09 02:47:00,1.6696,1.6696,1.66945,1.66945,27000000.0
2009-12-09 02:48:00,1.6694,1.66945,1.6686,1.66915,38200000.0
2009-12-09 02:49:00,1.66915,1.6693,1.66905,1.6691,29700000.0
2009-12-09 02:50:00,1.66915,1.66925,1.66915,1.6692,10500000.0
2009-12-09 02:51:00,1.66925,1.66935,1.66895,1.66915,74100000.0
2009-12-09 02:52:00,1.6691,1.6693,1.669,1.66905,59800000.0
2009-12-09 02:53:00,1.66905,1.66935,1.66905,1.66935,62000000.0
2009-12-09 02:54:00,1.6693,1.66955,1.6693,1.6695,81000000.0
2009-12-09 02:55:00,1.6695,1.67005,1.6695,1.66975,102800000.0
2009-12-09 02:56:00,1.6697,1.67,1.66955,1.66955,50000000.0
2009-12-09 02:57:00,1.66955,1.6696,1.66925,1.6693,88600000.0
2009-12-09 02:58:00,1.6693,1.6696,1.6693,1.66945,81500000.0
2009-12-09 02:59:00,1.6694,1.66955,1.66925,1.6694,76000000.0
2009-12-09 03:00:00,1.66945,1.66945,1.66925,1.66935,53300000.0
2009-12-09 03:01:00,1.66925,1.6698,1.66925,1.6698,92100000.0
2009-12-09 03:02:00,1.6698,1.6698,1.6692,1.6692,46700000.0
2009-12-09 03:03:00,1.66925,1.6693,1.66915,1.6692,63500000.0
2009-12-09 03:04:00,1.6693,1.66955,1.66925,1.66925,34500000.0
2009-12-09 03:05:00,1.66925,1.6694,1.66925,1.6693,75600000.0
2009-12-09 03:06:00,1.6693,1.6699,1.6693,1.66955,145000000.0
2009-12-09 03:07:00,1.66955,1.66955,1.66925,1.66925,44100000.0
2009-12-09 03:08:00,1.6693,1.6694,1.6692,1.6692,72200000.0
2009-12-09 03:09:00,1.66925,1.66925,1.669,1.6692,101600000.0
2009-12-09 03:10:00,1.66915,1.6694,1.6689,1.6692,97100000.0
2009-12-09 03:11:00,1.66925,1.66925,1.66915,1.6692,60900000.0
2009-12-09 03:12:00,1.6692,1.6694,1.66905,1.66905,66700000.0
2009-12-09 03:13:00,1.6691,1.6691,1.66875,1.66905,59800000.0
2009-12-09 03:14:00,1.66915,1.66915,1.6686,1.6687,122700000.0
2009-12-09 03:15:00,1.6687,1.66875,1.66845,1.66855,44900000.0
2009-12-09 03:16:00,1.6686,1.6687,1.6683,1.6684,73300000.0
2009-12-09 03:17:00,1.66835,1.66835,1.66795,1.668,75200000.0
2009-12-09 03:18:00,1.66795,1.6681,1.66785,1.66795,37000000.0
2009-12-09 03:19:00,1.668,1.6681,1.66775,1.6678,105400000.0
2009-12-09 03:20:00,1.6678,1.6681,1.6677,1.6681,107700000.0
2009-12-09 03:21:00,1.66805,1.66815,1.66775,1.66815,38400000.0
2009-12-09 03:22:00,1.6682,1.6682,1.6677,1.6678,51100000.0
2009-12-09 03:23:00,1.6678,1.6678,1.6673,1.66755,98800000.0
2009-12-09 03:24:00,1.66755,1.6676,1.66745,1.66745,27800000.0
2009-12-09 03:25:00,1.66735,1.66755,1.6673,1.66755,48800000.0
2009-12-09 03:26:00,1.66755,1.66785,1.6667,1.6669,146400000.0
2009-12-09 03:27:00,1.66705,1.66745,1.66655,1.66665,102000000.0
2009-12-09 03:28:00,1.6666,1.6669,1.66655,1.66675,46800000.0
2009-12-09 03:29:00,1.66685,1.66715,1.6666,1.66675,125800000.0
2009-12-09 03:30:00,1.6667,1.667,1.66655,1.6669,62400000.0
2009-12-09 03:31:00,1.66695,1.66705,1.66665,1.66675,64700000.0
2009-12-09 03:32:00,1.66675,1.667,1.66665,1.6667,101300000.0
2009-12-09 03:33:00,1.66665,1.6671,1.66665,1.66705,162200000.0
2009-12-09 03:34:00,1.66695,1.6671,1.66685,1.667,70800000.0
2009-12-09 03:35:00,1.66695,1.66735,1.66695,1.6671,47300000.0
2009-12-09 03:36:00,1.66705,1.66705,1.66675,1.6669,47100000.0
2009-12-09 03:37:00,1.66695,1.6673,1.66695,1.6673,68400000.0
2009-12-09 03:38:00,1.6673,1.6674,1.66715,1.66725,70600000.0
2009-12-09 03:39:00,1.6673,1.66735,1.66715,1.66725,62400000.0
2009-12-09 03:40:00,1.66715,1.6674,1.6671,1.6673,93300000.0
2009-12-09 03:41:00,1.6673,1.66745,1.6672,1.66725,80900000.0
2009-12-09 03:42:00,1.6672,1.6677,1.6671,1.6675,59400000.0
2009-12-09 03:43:00,1.6675,1.6677,1.66745,1.6677,29500000.0
2009-12-09 03:44:00,1.66765,1.66775,1.66755,1.6677,85200000.0
2009-12-09 03:45:00,1.6677,1.6679,1.6676,1.6679,40900000.0
2009-12-09 03:46:00,1.6679,1.66795,1.66785,1.66785,39100000.0
2009-12-09 03:47:00,1.66785,1.66785,1.6678,1.66785,8800000.0
2009-12-09 03:48:00,1.66785,1.66785,1.6678,1.6678,11400000.0
2009-12-09 03:49:00,1.66785,1.6679,1.6677,1.66785,62200000.0
2009-12-09 03:50:00,1.66785,1.6679,1.6677,1.6678,75300000.0
2009-12-09 03:51:00,1.6678,1.66785,1.6676,1.6678,32400000.0
2009-12-09 03:52:00,1.6679,1.668,1.66765,1.6677,48200000.0
2009-12-09 03:53:00,1.66775,1.6678,1.66745,1.66745,64300000.0
2009-12-09 03:54:00,1.6674,1.6676,1.6673,1.66745,104400000.0
2009-12-09 03:55:00,1.6676,1.6677,1.6675,1.66755,22700000.0
2009-12-09 03:56:00,1.66755,1.66775,1.66755,1.66775,34200000.0
2009-12-09 03:57:00,1.66775,1.66775,1.66755,1.66765,40400000.0
2009-12-09 03:58:00,1.66765,1.66765,1.6672,1.66725,57200000.0
2009-12-09 03:59:00,1.66725,1.66805,1.66715,1.66805,42600000.0
2009-12-09 04:00:00,1.66805,1.66815,1.668,1.6681,61700000.0
2009-12-09 04:01:00,1.6681,1.66815,1.668,1.668,33600000.0
2009-12-09 04:02:00,1.668,1.66825,1.668,1.66825,43600000.0
2009-12-09 04:03:00,1.6682,1.66845,1.6682,1.66845,33200000.0
2009-12-09 04:04:00,1.6684,1.66855,1.6682,1.66835,58700000.0
2009-12-09 04:05:00,1.6684,1.6686,1.6682,1.66855,76700000.0
2009-12-09 04:06:00,1.66845,1.6685,1.6683,1.66845,64300000.0
2009-12-09 04:07:00,1.6684,1.66845,1.66795,1.6681,54500000.0
2009-12-09 04:08:00,1.6681,1.6682,1.668,1.66815,51400000.0
2009-12-09 04:09:00,1.6681,1.6682,1.66795,1.66815,29500000.0
2009-12-09 04:10:00,1.66815,1.6682,1.66805,1.66815,28000000.0
2009-12-09 04:11:00,1.6681,1.66815,1.6679,1.66815,29100000.0
2009-12-09 04:12:00,1.6681,1.66815,1.6681,1.66815,34500000.0
2009-12-09 04:13:00,1.66815,1.6682,1.6681,1.66815,21600000.0
2009-12-09 04:14:00,1.6682,1.66825,1.6682,1.66825,23700000.0
2009-12-09 04:15:00,1.66825,1.6685,1.6682,1.6684,53400000.0
2009-12-09 04:16:00,1.66835,1.66855,1.6683,1.6684,32400000.0
2009-12-09 04:17:00,1.66845,1.6686,1.66845,1.6685,13900000.0
2009-12-09 04:18:00,1.66855,1.6688,1.66835,1.6684,48200000.0
2009-12-09 04:19:00,1.6684,1.6685,1.6684,1.6685,40100000.0
2009-12-09 04:20:00,1.66845,1.6685,1.66845,1.6685,22900000.0
2009-12-09 04:21:00,1.6685,1.6687,1.6683,1.66855,111100000.0
2009-12-09 04:22:00,1.6686,1.66865,1.66855,1.66865,12400000.0
2009-12-09 04:23:00,1.6686,1.6687,1.6685,1.66855,45200000.0
2009-12-09 04:24:00,1.6685,1.6685,1.6683,1.6684,19300000.0
2009-12-09 04:25:00,1.6684,1.66875,1.6684,1.66875,25900000.0
2009-12-09 04:26:00,1.6688,1.66885,1.66875,1.66875,4000000.0
2009-12-09 04:27:00,1.66875,1.66885,1.6683,1.66835,55500000.0
2009-12-09 04:28:00,1.66835,1.66845,1.6682,1.6683,35200000.0
2009-12-09 04:29:00,1.66825,1.6683,1.66795,1.66805,57800000.0
2009-12-09 04:30:00,1.66805,1.66815,1.66795,1.66795,60900000.0
2009-12-09 04:31:00,1.66805,1.6682,1.66785,1.66815,36400000.0
2009-12-09 04:32:00,1.6682,1.6684,1.66805,1.6684,36400000.0
2009-12-09 04:33:00,1.66835,1.66845,1.66815,1.66815,8000000.0
2009-12-09 04:34:00,1.6681,1.6681,1.66795,1.668,16500000.0
2009-12-09 04:35:00,1.668,1.668,1.6678,1.6679,53700000.0
2009-12-09 04:36:00,1.6679,1.66795,1.6677,1.6677,67600000.0
2009-12-09 04:37:00,1.66765,1.66785,1.66755,1.6676,58600000.0
2009-12-09 04:38:00,1.66765,1.66775,1.66755,1.66765,92600000.0
2009-12-09 04:39:00,1.6676,1.66765,1.6673,1.6674,38300000.0
2009-12-09 04:40:00,1.6674,1.6674,1.66705,1.66705,25200000.0
2009-12-09 04:41:00,1.66705,1.6673,1.66695,1.66725,77800000.0
2009-12-09 04:42:00,1.66715,1.66735,1.66705,1.66715,84400000.0
2009-12-09 04:43:00,1.66715,1.66715,1.66655,1.6667,89900000.0
2009-12-09 04:44:00,1.66665,1.66695,1.66665,1.6667,20800000.0
2009-12-09 04:45:00,1.6667,1.6668,1.6666,1.6667,31900000.0
2009-12-09 04:46:00,1.66675,1.6668,1.6665,1.66675,61600000.0
2009-12-09 04:47:00,1.66675,1.66675,1.6666,1.6667,44100000.0
2009-12-09 04:48:00,1.6667,1.66685,1.6667,1.66685,14200000.0
2009-12-09 04:49:00,1.66685,1.66685,1.66665,1.66665,30700000.0
2009-12-09 04:50:00,1.66675,1.66695,1.6667,1.66695,28100000.0
2009-12-09 04:51:00,1.66695,1.66695,1.66665,1.66685,33000000.0
2009-12-09 04:52:00,1.66685,1.66685,1.6666,1.66685,53800000.0
2009-12-09 04:53:00,1.6668,1.66685,1.66665,1.66685,41900000.0
2009-12-09 04:54:00,1.6668,1.6669,1.6668,1.6669,7000000.0
2009-12-09 04:55:00,1.6669,1.6669,1.66665,1.66675,26800000.0
2009-12-09 04:56:00,1.66675,1.66675,1.6666,1.66675,24400000.0
2009-12-09 04:57:00,1.66675,1.66675,1.66665,1.66675,14800000.0
2009-12-09 04:58:00,1.66675,1.6668,1.66665,1.66665,36500000.0
2009-12-09 04:59:00,1.66665,1.6668,1.6666,1.66675,27200000.0
2009-12-09 05:00:00,1.6668,1.6668,1.66655,1.66655,35500000.0
2009-12-09 05:01:00,1.66655,1.66665,1.6665,1.66665,32200000.0
2009-12-09 05:02:00,1.66665,1.6671,1.6665,1.66705,82800000.0
2009-12-09 05:03:00,1.66705,1.6671,1.66705,1.66705,12800000.0
2009-12-09 05:04:00,1.66705,1.66745,1.66705,1.6674,34600000.0
2009-12-09 05:05:00,1.6674,1.6674,1.6671,1.66725,29300000.0
2009-12-09 05:06:00,1.66725,1.66725,1.66705,1.66705,9000000.0
2009-12-09 05:07:00,1.6671,1.66725,1.6671,1.6672,123000000.0
2009-12-09 05:08:00,1.66725,1.66745,1.66725,1.66745,31600000.0
2009-12-09 05:09:00,1.66745,1.66745,1.6674,1.66745,38100000.0
2009-12-09 05:10:00,1.66745,1.66775,1.66745,1.6677,61500000.0
2009-12-09 05:11:00,1.6677,1.6679,1.6677,1.6677,55400000.0
2009-12-09 05:12:00,1.66765,1.6678,1.66745,1.66745,47200000.0
2009-12-09 05:13:00,1.66745,1.6675,1.6673,1.66735,35400000.0
2009-12-09 05:14:00,1.6674,1.6674,1.667,1.66705,37700000.0
2009-12-09 05:15:00,1.66705,1.66725,1.66705,1.66725,24900000.0
2009-12-09 05:16:00,1.66725,1.66725,1.66715,1.6672,29100000.0
2009-12-09 05:17:00,1.66715,1.66715,1.6668,1.6669,26000000.0
2009-12-09 05:18:00,1.6669,1.6669,1.66655,1.66665,22900000.0
2009-12-09 05:19:00,1.6666,1.6668,1.6666,1.66665,107100000.0
2009-12-09 05:20:00,1.6668,1.66695,1.66675,1.66675,31500000.0
2009-12-09 05:21:00,1.6667,1.6668,1.6665,1.6667,52400000.0
2009-12-09 05:22:00,1.667,1.66725,1.6669,1.66725,71100000.0
2009-12-09 05:23:00,1.66725,1.66775,1.66725,1.6676,35300000.0
2009-12-09 05:24:00,1.6676,1.6676,1.6673,1.66755,59400000.0
2009-12-09 05:25:00,1.6675,1.6676,1.66745,1.6675,41100000.0
2009-12-09 05:26:00,1.6675,1.6675,1.6673,1.6673,25800000.0
2009-12-09 05:27:00,1.66735,1.66735,1.6673,1.6673,16700000.0
2009-12-09 05:28:00,1.6673,1.66735,1.6673,1.6673,11500000.0
2009-12-09 05:29:00,1.66735,1.66735,1.66725,1.66725,7800000.0
2009-12-09 05:30:00,1.66725,1.6675,1.66725,1.66745,54400000.0
2009-12-09 05:31:00,1.66745,1.66775,1.66745,1.6677,53700000.0
2009-12-09 05:32:00,1.6677,1.66805,1.66765,1.6679,24700000.0
2009-12-09 05:33:00,1.6679,1.668,1.66785,1.6679,26300000.0
2009-12-09 05:34:00,1.66795,1.66805,1.6679,1.668,17000000.0
2009-12-09 05:35:00,1.66795,1.66805,1.66785,1.668,24800000.0
2009-12-09 05:36:00,1.668,1.66805,1.66795,1.66795,11000000.0
2009-12-09 05:37:00,1.66795,1.66795,1.6679,1.6679,6700000.0
2009-12-09 05:38:00,1.66785,1.6681,1.66785,1.66805,10900000.0
2009-12-09 05:39:00,1.66805,1.6681,1.66795,1.668,25200000.0
2009-12-09 05:40:00,1.66805,1.6681,1.668,1.66805,21000000.0
2009-12-09 05:41:00,1.668,1.66805,1.66795,1.66805,24100000.0
2009-12-09 05:42:00,1.66805,1.66805,1.66785,1.668,64600000.0
2009-12-09 05:43:00,1.6679,1.66805,1.6678,1.66785,64000000.0
2009-12-09 05:44:00,1.66775,1.6679,1.66775,1.66785,31000000.0
2009-12-09 05:45:00,1.66785,1.66795,1.66785,1.66795,12500000.0
2009-12-09 05:46:00,1.66795,1.668,1.6678,1.66785,27800000.0
2009-12-09 05:47:00,1.6678,1.66785,1.6678,1.66785,14200000.0
2009-12-09 05:48:00,1.6678,1.6679,1.6678,1.66785,9000000.0
2009-12-09 05:49:00,1.66785,1.6679,1.6677,1.6678,29600000.0
2009-12-09 05:50:00,1.66775,1.6678,1.66775,1.6678,2400000.0
2009-12-09 05:51:00,1.6678,1.6678,1.6677,1.66775,39900000.0
2009-12-09 05:52:00,1.66775,1.66795,1.66775,1.6678,30400000.0
2009-12-09 05:53:00,1.66785,1.66785,1.6675,1.6677,43700000.0
2009-12-09 05:54:00,1.6677,1.66785,1.66765,1.66765,19400000.0
2009-12-09 05:55:00,1.66765,1.66765,1.66745,1.6676,22500000.0
2009-12-09 05:56:00,1.6676,1.66775,1.66755,1.6676,60100000.0
2009-12-09 05:57:00,1.6676,1.6676,1.6674,1.66745,39800000.0
2009-12-09 05:58:00,1.6674,1.66745,1.6671,1.66725,56700000.0
2009-12-09 05:59:00,1.66725,1.66725,1.66705,1.66715,22900000.0
2009-12-09 06:00:00,1.66715,1.6672,1.6671,1.66715,23000000.0
2009-12-09 06:01:00,1.6672,1.6672,1.6671,1.6671,22900000.0
2009-12-09 06:02:00,1.6671,1.6671,1.66685,1.667,42100000.0
2009-12-09 06:03:00,1.66695,1.6672,1.66685,1.6672,37000000.0
2009-12-09 06:04:00,1.6672,1.6672,1.66705,1.6671,11000000.0
2009-12-09 06:05:00,1.66715,1.6673,1.66715,1.66725,11000000.0
2009-12-09 06:06:00,1.6673,1.66735,1.6672,1.66735,39500000.0
2009-12-09 06:07:00,1.66735,1.66735,1.66715,1.66725,14000000.0
2009-12-09 06:08:00,1.66725,1.6673,1.66725,1.6673,17600000.0
2009-12-09 06:09:00,1.6673,1.66735,1.66725,1.6673,22500000.0
2009-12-09 06:10:00,1.66725,1.6673,1.66725,1.66725,8000000.0
2009-12-09 06:11:00,1.66725,1.66735,1.6668,1.6669,57100000.0
2009-12-09 06:12:00,1.6669,1.6672,1.6669,1.6672,91400000.0
2009-12-09 06:13:00,1.6672,1.66725,1.66705,1.6672,60500000.0
2009-12-09 06:14:00,1.6672,1.66725,1.667,1.667,40500000.0
2009-12-09 06:15:00,1.66695,1.66715,1.66695,1.66705,15700000.0
2009-12-09 06:16:00,1.66705,1.66705,1.66705,1.66705,5800000.0
2009-12-09 06:17:00,1.66705,1.66705,1.66685,1.66695,25000000.0
2009-12-09 06:18:00,1.66685,1.66705,1.66685,1.66705,14500000.0
2009-12-09 06:19:00,1.6671,1.66715,1.66695,1.66695,18900000.0
2009-12-09 06:20:00,1.66695,1.667,1.6669,1.6669,10100000.0
2009-12-09 06:21:00,1.6669,1.66695,1.66685,1.6669,20900000.0
2009-12-09 06:22:00,1.6669,1.6669,1.6666,1.6669,34700000.0
2009-12-09 06:23:00,1.66695,1.667,1.6668,1.667,21000000.0
2009-12-09 06:24:00,1.667,1.6671,1.6669,1.6671,18400000.0
2009-12-09 06:25:00,1.667,1.6671,1.66695,1.6671,94500000.0
2009-12-09 06:26:00,1.66705,1.66715,1.66705,1.66715,126700000.0
2009-12-09 06:27:00,1.6671,1.6675,1.6671,1.6674,38700000.0
2009-12-09 06:28:00,1.6674,1.6675,1.6673,1.66745,46000000.0
2009-12-09 06:29:00,1.6675,1.6675,1.66735,1.6675,38500000.0
2009-12-09 06:30:00,1.66745,1.6678,1.6674,1.6675,48400000.0
2009-12-09 06:31:00,1.6675,1.66755,1.66745,1.6675,17000000.0
2009-12-09 06:32:00,1.66745,1.66755,1.66745,1.66755,4000000.0
2009-12-09 06:33:00,1.6675,1.66775,1.6675,1.66775,9000000.0
2009-12-09 06:34:00,1.6677,1.6677,1.6676,1.66765,12400000.0
2009-12-09 06:35:00,1.6677,1.6679,1.6677,1.66785,22300000.0
2009-12-09 06:36:00,1.6678,1.66785,1.66755,1.6676,40000000.0
2009-12-09 06:37:00,1.66755,1.6677,1.66755,1.6676,37900000.0
2009-12-09 06:38:00,1.6676,1.66765,1.66755,1.66755,22100000.0
2009-12-09 06:39:00,1.66755,1.66765,1.66755,1.66765,4000000.0
2009-12-09 06:40:00,1.6677,1.6678,1.66765,1.6678,13000000.0
2009-12-09 06:41:00,1.66775,1.6679,1.66775,1.66775,16300000.0
2009-12-09 06:42:00,1.66775,1.66775,1.6676,1.6676,26100000.0
2009-12-09 06:43:00,1.66765,1.66775,1.66765,1.66775,16800000.0
2009-12-09 06:44:00,1.6678,1.66785,1.66775,1.66785,5000000.0
2009-12-09 06:45:00,1.6679,1.6679,1.66775,1.66775,11100000.0
2009-12-09 06:46:00,1.66775,1.66775,1.6676,1.66765,9500000.0
2009-12-09 06:47:00,1.6677,1.6677,1.66765,1.66765,2000000.0
2009-12-09 06:48:00,1.66765,1.6677,1.66765,1.6677,3000000.0
2009-12-09 06:49:00,1.66765,1.6677,1.66755,1.66755,14600000.0
2009-12-09 06:50:00,1.66765,1.6678,1.66765,1.6677,24100000.0
2009-12-09 06:51:00,1.66775,1.66775,1.6676,1.66765,22000000.0
2009-12-09 06:52:00,1.6677,1.66785,1.66745,1.6676,36000000.0
2009-12-09 06:53:00,1.66755,1.6677,1.66755,1.66765,15700000.0
2009-12-09 06:54:00,1.6677,1.66795,1.6677,1.6679,42500000.0
2009-12-09 06:55:00,1.6679,1.66805,1.6679,1.668,24800000.0
2009-12-09 06:56:00,1.66795,1.66795,1.66775,1.6678,69900000.0
2009-12-09 06:57:00,1.66785,1.6679,1.6678,1.66785,79700000.0
2009-12-09 06:58:00,1.66785,1.668,1.6677,1.6678,43300000.0
2009-12-09 06:59:00,1.66785,1.668,1.66785,1.6679,51600000.0
2009-12-09 07:00:00,1.66795,1.66835,1.66795,1.66825,49900000.0
2009-12-09 07:01:00,1.6683,1.6685,1.6683,1.6684,37300000.0
2009-12-09 07:02:00,1.66845,1.66845,1.66805,1.66815,33400000.0
2009-12-09 07:03:00,1.66815,1.6685,1.66815,1.6684,25300000.0
2009-12-09 07:04:00,1.66835,1.6686,1.66835,1.6686,54600000.0
2009-12-09 07:05:00,1.6686,1.6687,1.6685,1.6685,38300000.0
2009-12-09 07:06:00,1.6685,1.66855,1.6685,1.66855,9300000.0
2009-12-09 07:07:00,1.66855,1.66855,1.6684,1.66855,14000000.0
2009-12-09 07:08:00,1.66855,1.66855,1.66845,1.66855,16200000.0
2009-12-09 07:09:00,1.66855,1.66855,1.6685,1.6685,9800000.0
2009-12-09 07:10:00,1.6685,1.6685,1.6685,1.6685,14400000.0
2009-12-09 07:11:00,1.6685,1.6686,1.6682,1.6686,35100000.0
2009-12-09 07:12:00,1.6686,1.6686,1.66825,1.6683,33500000.0
2009-12-09 07:13:00,1.66825,1.66825,1.66815,1.66815,26500000.0
2009-12-09 07:14:00,1.6681,1.6682,1.668,1.66805,35500000.0
2009-12-09 07:15:00,1.66805,1.66815,1.668,1.6681,27500000.0
2009-12-09 07:16:00,1.6682,1.66825,1.66805,1.66825,26600000.0
2009-12-09 07:17:00,1.66825,1.6684,1.66805,1.6681,48100000.0
2009-12-09 07:18:00,1.6681,1.6681,1.66805,1.66805,7000000.0
2009-12-09 07:19:00,1.668,1.66815,1.668,1.66805,9200000.0
2009-12-09 07:20:00,1.66805,1.6681,1.66795,1.668,21300000.0
2009-12-09 07:21:00,1.6681,1.6681,1.66805,1.66805,10900000.0
2009-12-09 07:22:00,1.6681,1.66825,1.66775,1.668,47800000.0
2009-12-09 07:23:00,1.66795,1.6681,1.66785,1.6679,56900000.0
2009-12-09 07:24:00,1.6679,1.66805,1.66785,1.668,48700000.0
2009-12-09 07:25:00,1.668,1.66805,1.66795,1.668,41900000.0
2009-12-09 07:26:00,1.668,1.668,1.6678,1.6678,48000000.0
2009-12-09 07:27:00,1.66775,1.6678,1.6677,1.6677,24900000.0
2009-12-09 07:28:00,1.6677,1.6678,1.6677,1.66775,48500000.0
2009-12-09 07:29:00,1.66775,1.66785,1.66715,1.6673,52500000.0
2009-12-09 07:30:00,1.6673,1.66735,1.6673,1.66735,6800000.0
2009-12-09 07:31:00,1.6674,1.66775,1.6674,1.6677,47100000.0
2009-12-09 07:32:00,1.6677,1.66775,1.6674,1.66765,35600000.0
2009-12-09 07:33:00,1.6676,1.6678,1.66755,1.66775,37600000.0
2009-12-09 07:34:00,1.6677,1.6679,1.6677,1.6679,121900000.0
2009-12-09 07:35:00,1.668,1.6682,1.66795,1.66805,23900000.0
2009-12-09 07:36:00,1.668,1.668,1.6677,1.6677,67000000.0
2009-12-09 07:37:00,1.66765,1.668,1.66765,1.66785,61600000.0
2009-12-09 07:38:00,1.66785,1.6681,1.6678,1.66805,34500000.0
2009-12-09 07:39:00,1.6681,1.6681,1.668,1.66805,26700000.0
2009-12-09 07:40:00,1.668,1.66825,1.668,1.6681,36400000.0
2009-12-09 07:41:00,1.66805,1.66815,1.6679,1.668,52900000.0
2009-12-09 07:42:00,1.668,1.668,1.6679,1.6679,42500000.0
2009-12-09 07:43:00,1.6679,1.6683,1.6679,1.66805,86100000.0
2009-12-09 07:44:00,1.668,1.6682,1.66795,1.66795,32900000.0
2009-12-09 07:45:00,1.66795,1.66795,1.66725,1.6677,80000000.0
2009-12-09 07:46:00,1.6677,1.66775,1.6675,1.6676,83900000.0
2009-12-09 07:47:00,1.66755,1.66755,1.66735,1.6675,32200000.0
2009-12-09 07:48:00,1.6675,1.6676,1.6675,1.66755,11500000.0
2009-12-09 07:49:00,1.66755,1.6676,1.66745,1.66745,45900000.0
2009-12-09 07:50:00,1.66745,1.66765,1.66725,1.66725,62400000.0
2009-12-09 07:51:00,1.66725,1.66765,1.66725,1.66755,101700000.0
2009-12-09 07:52:00,1.6675,1.66765,1.6672,1.66755,123200000.0
2009-12-09 07:53:00,1.66755,1.6679,1.66755,1.6679,44600000.0
2009-12-09 07:54:00,1.6679,1.66805,1.6677,1.668,81400000.0
2009-12-09 07:55:00,1.668,1.66845,1.6678,1.6683,88000000.0
2009-12-09 07:56:00,1.66835,1.6685,1.66835,1.6685,50000000.0
2009-12-09 07:57:00,1.66845,1.66845,1.6681,1.66825,67300000.0
2009-12-09 07:58:00,1.66825,1.6683,1.6682,1.6683,45400000.0
2009-12-09 07:59:00,1.66835,1.66855,1.66825,1.6685,53900000.0
2009-12-09 08:00:00,1.66855,1.66855,1.6682,1.66845,78100000.0
2009-12-09 08:01:00,1.66845,1.6687,1.66845,1.66865,62300000.0
2009-12-09 08:02:00,1.6686,1.6686,1.6683,1.6686,76000000.0
2009-12-09 08:03:00,1.6686,1.6686,1.66825,1.6683,42700000.0
2009-12-09 08:04:00,1.6683,1.6685,1.66815,1.6683,35900000.0
2009-12-09 08:05:00,1.66825,1.66865,1.6682,1.66865,50800000.0
2009-12-09 08:06:00,1.66855,1.66865,1.66845,1.66845,45200000.0
2009-12-09 08:07:00,1.66845,1.66865,1.66845,1.66855,46800000.0
2009-12-09 08:08:00,1.66855,1.66855,1.6681,1.6683,41900000.0
2009-12-09 08:09:00,1.6683,1.6684,1.66825,1.66825,31100000.0
2009-12-09 08:10:00,1.6683,1.66845,1.66815,1.66845,81800000.0
2009-12-09 08:11:00,1.66845,1.66845,1.6683,1.66835,89400000.0
2009-12-09 08:12:00,1.66835,1.6684,1.6682,1.6683,58400000.0
2009-12-09 08:13:00,1.6683,1.6684,1.6682,1.66835,63700000.0
2009-12-09 08:14:00,1.6684,1.6685,1.66815,1.6684,120100000.0
2009-12-09 08:15:00,1.6684,1.66875,1.6683,1.66835,96900000.0
2009-12-09 08:16:00,1.66835,1.6684,1.66775,1.6682,78500000.0
2009-12-09 08:17:00,1.66825,1.6686,1.66825,1.66845,49500000.0
2009-12-09 08:18:00,1.6685,1.66855,1.66825,1.66835,33000000.0
2009-12-09 08:19:00,1.6683,1.66845,1.66785,1.6681,107500000.0
2009-12-09 08:20:00,1.6681,1.6684,1.6681,1.6683,98000000.0
2009-12-09 08:21:00,1.6683,1.66835,1.6678,1.66795,84400000.0
2009-12-09 08:22:00,1.66795,1.668,1.6674,1.6675,101800000.0
2009-12-09 08:23:00,1.66755,1.66775,1.66755,1.66765,61900000.0
2009-12-09 08:24:00,1.66765,1.6682,1.66765,1.66815,73900000.0
2009-12-09 08:25:00,1.66805,1.6683,1.66795,1.66815,88000000.0
2009-12-09 08:26:00,1.6681,1.6682,1.66795,1.66795,77900000.0
2009-12-09 08:27:00,1.66795,1.6681,1.6676,1.66775,105900000.0
2009-12-09 08:28:00,1.66775,1.66775,1.6673,1.66755,97100000.0
2009-12-09 08:29:00,1.66755,1.66755,1.66605,1.6661,132800000.0
2009-12-09 08:30:00,1.6661,1.6662,1.66575,1.66595,147600000.0
2009-12-09 08:31:00,1.66595,1.666,1.6656,1.6657,113100000.0
2009-12-09 08:32:00,1.66575,1.66645,1.66575,1.66615,110800000.0
2009-12-09 08:33:00,1.6662,1.6662,1.6658,1.66585,118400000.0
2009-12-09 08:34:00,1.66585,1.66605,1.6657,1.66585,128000000.0
2009-12-09 08:35:00,1.6658,1.6664,1.66575,1.6661,116100000.0
2009-12-09 08:36:00,1.6661,1.66615,1.6657,1.66595,69600000.0
2009-12-09 08:37:00,1.66595,1.66605,1.6657,1.6659,138300000.0
2009-12-09 08:38:00,1.6659,1.666,1.66525,1.66545,181400000.0
2009-12-09 08:39:00,1.66545,1.6655,1.6642,1.6643,155000000.0
2009-12-09 08:40:00,1.66435,1.66525,1.66415,1.66455,195800000.0
2009-12-09 08:41:00,1.66465,1.66525,1.66465,1.66495,115200000.0
2009-12-09 08:42:00,1.66495,1.66495,1.6643,1.66455,129600000.0
2009-12-09 08:43:00,1.6645,1.6655,1.6645,1.66545,128700000.0
2009-12-09 08:44:00,1.66545,1.66585,1.6654,1.6656,204800000.0
2009-12-09 08:45:00,1.6656,1.6656,1.66505,1.66525,156300000.0
2009-12-09 08:46:00,1.66525,1.6661,1.6652,1.66595,114900000.0
2009-12-09 08:47:00,1.66595,1.6661,1.665,1.665,145400000.0
2009-12-09 08:48:00,1.66505,1.66505,1.6644,1.66465,88800000.0
2009-12-09 08:49:00,1.66475,1.6653,1.66475,1.66515,73600000.0
2009-12-09 08:50:00,1.66515,1.66515,1.66445,1.66475,116400000.0
2009-12-09 08:51:00,1.66475,1.66475,1.66435,1.6647,124900000.0
2009-12-09 08:52:00,1.6647,1.66505,1.66435,1.6644,70200000.0
2009-12-09 08:53:00,1.6643,1.66445,1.66405,1.66425,130200000.0
2009-12-09 08:54:00,1.66425,1.6649,1.66415,1.6649,97400000.0
2009-12-09 08:55:00,1.66485,1.66485,1.664,1.6643,111800000.0
2009-12-09 08:56:00,1.66435,1.6644,1.6635,1.6636,130100000.0
2009-12-09 08:57:00,1.6636,1.6637,1.66325,1.6634,126300000.0
2009-12-09 08:58:00,1.6634,1.6637,1.66335,1.6636,211400000.0
2009-12-09 08:59:00,1.6636,1.66365,1.66255,1.66305,150700000.0
2009-12-09 09:00:00,1.663,1.66405,1.663,1.6634,192000000.0
2009-12-09 09:01:00,1.6634,1.6641,1.66335,1.6636,191300000.0
2009-12-09 09:02:00,1.66355,1.66355,1.6624,1.6624,149300000.0
2009-12-09 09:03:00,1.66245,1.6626,1.66205,1.6625,163200000.0
2009-12-09 09:04:00,1.6625,1.6629,1.66235,1.66255,139300000.0
2009-12-09 09:05:00,1.6626,1.66385,1.6624,1.66365,170000000.0
2009-12-09 09:06:00,1.66365,1.66365,1.6628,1.66285,171900000.0
2009-12-09 09:07:00,1.66285,1.66285,1.6621,1.66245,199300000.0
2009-12-09 09:08:00,1.66245,1.6626,1.66175,1.66185,150300000.0
2009-12-09 09:09:00,1.66185,1.6624,1.66175,1.66225,160400000.0
2009-12-09 09:10:00,1.66215,1.6625,1.66205,1.66235,111100000.0
2009-12-09 09:11:00,1.66235,1.6631,1.66175,1.6623,189700000.0
2009-12-09 09:12:00,1.6623,1.66305,1.6622,1.6626,152400000.0
2009-12-09 09:13:00,1.66265,1.6634,1.66255,1.66295,128700000.0
2009-12-09 09:14:00,1.663,1.6634,1.6624,1.6624,168300000.0
2009-12-09 09:15:00,1.6624,1.6632,1.6623,1.6631,150600000.0
2009-12-09 09:16:00,1.66305,1.6632,1.6625,1.6632,149400000.0
2009-12-09 09:17:00,1.66325,1.66385,1.66295,1.66305,228700000.0
2009-12-09 09:18:00,1.66305,1.6632,1.66235,1.6624,165600000.0
2009-12-09 09:19:00,1.6624,1.66275,1.6624,1.66265,183000000.0
2009-12-09 09:20:00,1.66265,1.66325,1.66245,1.66295,182200000.0
2009-12-09 09:21:00,1.663,1.6634,1.66285,1.66325,146900000.0
2009-12-09 09:22:00,1.66325,1.6635,1.66295,1.663,142000000.0
2009-12-09 09:23:00,1.663,1.66325,1.6625,1.66255,159400000.0
2009-12-09 09:24:00,1.6627,1.6627,1.66195,1.66215,123500000.0
2009-12-09 09:25:00,1.6621,1.66255,1.6617,1.66255,168700000.0
2009-12-09 09:26:00,1.6625,1.6628,1.6624,1.6628,177100000.0
2009-12-09 09:27:00,1.6628,1.6632,1.66275,1.663,168500000.0
2009-12-09 09:28:00,1.66305,1.6632,1.66165,1.66205,156800000.0
2009-12-09 09:29:00,1.66205,1.66275,1.66195,1.6621,124300000.0
2009-12-09 09:30:00,1.66215,1.6624,1.66145,1.66165,230600000.0
2009-12-09 09:31:00,1.6616,1.66215,1.6615,1.66185,262200000.0
2009-12-09 09:32:00,1.6618,1.66195,1.66175,1.6618,237700000.0
2009-12-09 09:33:00,1.66175,1.6618,1.6612,1.66155,146000000.0
2009-12-09 09:34:00,1.6615,1.66175,1.6615,1.66175,92600000.0
2009-12-09 09:35:00,1.66175,1.6618,1.66145,1.66165,230700000.0
2009-12-09 09:36:00,1.66165,1.66185,1.66155,1.66185,164200000.0
2009-12-09 09:37:00,1.6618,1.6618,1.66125,1.66145,203200000.0
2009-12-09 09:38:00,1.6615,1.66225,1.66145,1.66225,177300000.0
2009-12-09 09:39:00,1.66225,1.6626,1.66205,1.6623,228200000.0
2009-12-09 09:40:00,1.66225,1.66265,1.66185,1.662,383200000.0
2009-12-09 09:41:00,1.66205,1.66225,1.6615,1.6618,398800000.0
2009-12-09 09:42:00,1.66185,1.6622,1.66155,1.6616,269500000.0
2009-12-09 09:43:00,1.6616,1.6622,1.6616,1.662,103000000.0
2009-12-09 09:44:00,1.66195,1.66255,1.6618,1.6625,300900000.0
2009-12-09 09:45:00,1.6624,1.6624,1.6616,1.66175,214900000.0
2009-12-09 09:46:00,1.6618,1.6621,1.66175,1.66195,255100000.0
2009-12-09 09:47:00,1.66195,1.6624,1.66195,1.6623,79900000.0
2009-12-09 09:48:00,1.6623,1.6624,1.6617,1.66195,185300000.0
2009-12-09 09:49:00,1.6619,1.66235,1.6619,1.6623,191100000.0
2009-12-09 09:50:00,1.6622,1.6624,1.66215,1.66235,161100000.0
2009-12-09 09:51:00,1.66235,1.66315,1.6623,1.66315,275800000.0
2009-12-09 09:52:00,1.66315,1.66345,1.663,1.66335,138200000.0
2009-12-09 09:53:00,1.66325,1.66325,1.66235,1.66305,241500000.0
2009-12-09 09:54:00,1.66305,1.66305,1.66265,1.66265,86400000.0
2009-12-09 09:55:00,1.66265,1.66275,1.6624,1.6625,185800000.0
2009-12-09 09:56:00,1.6625,1.6632,1.6625,1.66305,308300000.0
2009-12-09 09:57:00,1.66315,1.66335,1.6628,1.6629,137200000.0
2009-12-09 09:58:00,1.66285,1.663,1.66265,1.6629,84100000.0
2009-12-09 09:59:00,1.6629,1.6633,1.66285,1.66285,166100000.0
2009-12-09 10:00:00,1.66285,1.66295,1.6615,1.66165,266000000.0
2009-12-09 10:01:00,1.66165,1.66255,1.6616,1.66255,185300000.0
2009-12-09 10:02:00,1.66255,1.6632,1.66255,1.6627,304200000.0
2009-12-09 10:03:00,1.66265,1.6631,1.66255,1.6628,132600000.0
2009-12-09 10:04:00,1.6628,1.6635,1.6626,1.6635,363300000.0
2009-12-09 10:05:00,1.6635,1.6637,1.66275,1.663,267600000.0
2009-12-09 10:06:00,1.66295,1.66385,1.66285,1.66385,229700000.0
2009-12-09 10:07:00,1.6638,1.66475,1.66375,1.66435,304600000.0
2009-12-09 10:08:00,1.6643,1.6646,1.66375,1.6642,259000000.0
2009-12-09 10:09:00,1.6642,1.6642,1.66335,1.66345,180900000.0
2009-12-09 10:10:00,1.6635,1.66375,1.6634,1.66355,149500000.0
2009-12-09 10:11:00,1.66355,1.66385,1.66345,1.66385,140200000.0
2009-12-09 10:12:00,1.66385,1.664,1.6637,1.6639,162300000.0
2009-12-09 10:13:00,1.66395,1.6641,1.66375,1.6638,134400000.0
2009-12-09 10:14:00,1.66375,1.66395,1.6631,1.66365,271200000.0
2009-12-09 10:15:00,1.66365,1.66365,1.66265,1.66315,167200000.0
2009-12-09 10:16:00,1.66305,1.66345,1.66275,1.66285,208700000.0
2009-12-09 10:17:00,1.6628,1.66365,1.6628,1.66355,175900000.0
2009-12-09 10:18:00,1.66355,1.66365,1.66325,1.6635,244800000.0
2009-12-09 10:19:00,1.6635,1.66365,1.6633,1.66355,93600000.0
2009-12-09 10:20:00,1.66355,1.6638,1.6634,1.66365,146200000.0
2009-12-09 10:21:00,1.66365,1.66375,1.6634,1.6635,111400000.0
2009-12-09 10:22:00,1.66355,1.66445,1.66355,1.66375,160300000.0
2009-12-09 10:23:00,1.66375,1.66415,1.6637,1.66415,151900000.0
2009-12-09 10:24:00,1.66415,1.66485,1.6641,1.66455,250100000.0
2009-12-09 10:25:00,1.66455,1.6653,1.6645,1.66485,218500000.0
2009-12-09 10:26:00,1.66485,1.66535,1.66475,1.66505,227800000.0
2009-12-09 10:27:00,1.665,1.66535,1.66455,1.66535,196900000.0
2009-12-09 10:28:00,1.66525,1.66645,1.66525,1.6663,322400000.0
2009-12-09 10:29:00,1.6663,1.6663,1.6657,1.66585,188400000.0
2009-12-09 10:30:00,1.6658,1.6661,1.6658,1.66605,179700000.0
2009-12-09 10:31:00,1.666,1.66625,1.66585,1.6661,205700000.0
2009-12-09 10:32:00,1.66605,1.66625,1.66565,1.66565,252300000.0
2009-12-09 10:33:00,1.66565,1.66585,1.6655,1.66575,154300000.0
2009-12-09 10:34:00,1.6658,1.6659,1.6654,1.6655,148100000.0
2009-12-09 10:35:00,1.6655,1.6659,1.6654,1.66565,202800000.0
2009-12-09 10:36:00,1.6656,1.666,1.66515,1.66585,348800000.0
2009-12-09 10:37:00,1.66585,1.66595,1.6652,1.6653,237100000.0
2009-12-09 10:38:00,1.6653,1.6655,1.6647,1.6647,252100000.0
2009-12-09 10:39:00,1.6647,1.66535,1.6642,1.66515,179700000.0
2009-12-09 10:40:00,1.6651,1.6653,1.66485,1.66505,252000000.0
2009-12-09 10:41:00,1.66505,1.6654,1.6649,1.6654,177199999.0
2009-12-09 10:42:00,1.66535,1.6658,1.6653,1.6653,271100000.0
2009-12-09 10:43:00,1.66535,1.66555,1.66525,1.66535,253300000.0
2009-12-09 10:44:00,1.66535,1.6654,1.66525,1.6654,201100000.0
2009-12-09 10:45:00,1.66535,1.6655,1.66525,1.6655,135900000.0
2009-12-09 10:46:00,1.6655,1.6657,1.66535,1.6657,86600000.0
2009-12-09 10:47:00,1.6657,1.66585,1.6655,1.6658,122900000.0
2009-12-09 10:48:00,1.66585,1.66605,1.66555,1.6656,211800000.0
2009-12-09 10:49:00,1.66555,1.6656,1.6648,1.6652,209500000.0
2009-12-09 10:50:00,1.6652,1.66565,1.6651,1.66555,136600000.0
2009-12-09 10:51:00,1.66555,1.66655,1.6652,1.6665,286000000.0
2009-12-09 10:52:00,1.6665,1.668,1.6663,1.6674,244900000.0
2009-12-09 10:53:00,1.66735,1.6678,1.66655,1.6677,222600000.0
2009-12-09 10:54:00,1.6676,1.6676,1.6669,1.66725,236100000.0
2009-12-09 10:55:00,1.6672,1.66725,1.66695,1.6671,125300000.0
2009-12-09 10:56:00,1.66705,1.6679,1.66705,1.6676,245400000.0
2009-12-09 10:57:00,1.66755,1.6676,1.66705,1.6671,200400000.0
2009-12-09 10:58:00,1.66715,1.66765,1.6671,1.6672,230700000.0
2009-12-09 10:59:00,1.6672,1.6685,1.6672,1.6684,242100000.0
2009-12-09 11:00:00,1.66835,1.6692,1.66825,1.6684,292100000.0
2009-12-09 11:01:00,1.6684,1.66885,1.66835,1.66845,237400000.0
2009-12-09 11:02:00,1.6685,1.6685,1.66805,1.66835,103100000.0
2009-12-09 11:03:00,1.6684,1.66845,1.6681,1.66825,98500000.0
2009-12-09 11:04:00,1.66815,1.6685,1.66785,1.66815,175400000.0
2009-12-09 11:05:00,1.66815,1.66855,1.6677,1.6685,239200000.0
2009-12-09 11:06:00,1.6684,1.66885,1.6684,1.66875,252600000.0
2009-12-09 11:07:00,1.6688,1.6694,1.6687,1.66905,154900000.0
2009-12-09 11:08:00,1.669,1.66905,1.66865,1.66875,79100000.0
2009-12-09 11:09:00,1.66875,1.66875,1.66835,1.6684,100500000.0
2009-12-09 11:10:00,1.66835,1.66875,1.66795,1.66815,249800000.0
2009-12-09 11:11:00,1.66815,1.66895,1.66815,1.6688,163200000.0
2009-12-09 11:12:00,1.6688,1.6694,1.66865,1.669,260400000.0
2009-12-09 11:13:00,1.66895,1.66905,1.66825,1.6687,192300000.0
2009-12-09 11:14:00,1.66865,1.6687,1.66815,1.6684,204900000.0
2009-12-09 11:15:00,1.6685,1.66875,1.66825,1.66835,301600000.0
2009-12-09 11:16:00,1.6682,1.66875,1.66795,1.66815,284300000.0
2009-12-09 11:17:00,1.66825,1.6683,1.66765,1.66795,260800000.0
2009-12-09 11:18:00,1.66795,1.66795,1.66695,1.6676,264200000.0
2009-12-09 11:19:00,1.66755,1.668,1.6674,1.6679,248500000.0
2009-12-09 11:20:00,1.66785,1.6685,1.66785,1.66835,207900000.0
2009-12-09 11:21:00,1.66835,1.66925,1.66835,1.66865,380300000.0
2009-12-09 11:22:00,1.66865,1.6688,1.66755,1.66765,344700000.0
2009-12-09 11:23:00,1.66775,1.6683,1.6673,1.6677,180700000.0
2009-12-09 11:24:00,1.6677,1.6682,1.667,1.6675,212100000.0
2009-12-09 11:25:00,1.6676,1.6677,1.66725,1.6673,125900000.0
2009-12-09 11:26:00,1.66735,1.66765,1.6673,1.6676,287800000.0
2009-12-09 11:27:00,1.6676,1.66775,1.6672,1.6673,214800000.0
2009-12-09 11:28:00,1.6673,1.66775,1.6672,1.6672,196900000.0
2009-12-09 11:29:00,1.6672,1.6677,1.667,1.6674,169300000.0
2009-12-09 11:30:00,1.66735,1.66755,1.66675,1.66715,197200000.0
2009-12-09 11:31:00,1.66725,1.6675,1.6671,1.66715,173300000.0
2009-12-09 11:32:00,1.6672,1.6675,1.6671,1.6674,153700000.0
2009-12-09 11:33:00,1.66745,1.66835,1.6674,1.6681,135300000.0
2009-12-09 11:34:00,1.6681,1.6689,1.668,1.66875,247000000.0
2009-12-09 11:35:00,1.66875,1.66935,1.66875,1.669,306700000.0
2009-12-09 11:36:00,1.66895,1.66935,1.66845,1.66875,303300000.0
2009-12-09 11:37:00,1.66865,1.66875,1.66815,1.66825,247700000.0
2009-12-09 11:38:00,1.6682,1.6684,1.66795,1.66805,180700000.0
2009-12-09 11:39:00,1.668,1.6683,1.66795,1.668,179800000.0
2009-12-09 11:40:00,1.668,1.6681,1.66785,1.668,87400000.0
2009-12-09 11:41:00,1.668,1.66845,1.668,1.66845,76100000.0
2009-12-09 11:42:00,1.66855,1.6686,1.668,1.6685,227000000.0
2009-12-09 11:43:00,1.66855,1.6689,1.66855,1.6688,125700000.0
2009-12-09 11:44:00,1.6688,1.66885,1.66845,1.66845,188000000.0
2009-12-09 11:45:00,1.66845,1.66865,1.6681,1.6681,314400000.0
2009-12-09 11:46:00,1.6681,1.66825,1.66765,1.66765,209500000.0
2009-12-09 11:47:00,1.66765,1.6679,1.66695,1.6671,231300000.0
2009-12-09 11:48:00,1.66725,1.66725,1.66705,1.6672,89800000.0
2009-12-09 11:49:00,1.6672,1.6672,1.66675,1.66685,229500000.0
2009-12-09 11:50:00,1.6668,1.6671,1.66655,1.66665,350700000.0
2009-12-09 11:51:00,1.6667,1.66685,1.66635,1.6666,245000000.0
2009-12-09 11:52:00,1.6666,1.6668,1.6661,1.6666,221600000.0
2009-12-09 11:53:00,1.66655,1.6668,1.66645,1.6665,317400000.0
2009-12-09 11:54:00,1.6665,1.66685,1.66645,1.6666,303000000.0
2009-12-09 11:55:00,1.66665,1.6667,1.6665,1.6667,191900000.0
2009-12-09 11:56:00,1.6667,1.6667,1.66635,1.66645,188900000.0
2009-12-09 11:57:00,1.66635,1.6665,1.66625,1.6665,226500000.0
2009-12-09 11:58:00,1.66655,1.6666,1.66625,1.6663,247500000.0
2009-12-09 11:59:00,1.6663,1.66655,1.6662,1.6663,355300000.0
2009-12-09 12:00:00,1.6664,1.6665,1.66595,1.66615,419000000.0
2009-12-09 12:01:00,1.66615,1.6666,1.66605,1.66625,287300000.0
2009-12-09 12:02:00,1.66625,1.6665,1.6662,1.6664,141300000.0
2009-12-09 12:03:00,1.66645,1.6665,1.66635,1.66645,150900000.0
2009-12-09 12:04:00,1.66645,1.667,1.66645,1.6669,171300000.0
2009-12-09 12:05:00,1.6669,1.667,1.6668,1.66685,115400000.0
2009-12-09 12:06:00,1.66695,1.6671,1.6668,1.66705,93600000.0
2009-12-09 12:07:00,1.667,1.6672,1.66675,1.6672,281200000.0
2009-12-09 12:08:00,1.6671,1.668,1.66705,1.66785,189000000.0
2009-12-09 12:09:00,1.66785,1.6679,1.66755,1.6676,132300000.0
2009-12-09 12:10:00,1.6676,1.6676,1.66735,1.66735,131900000.0
2009-12-09 12:11:00,1.6674,1.6674,1.66675,1.6669,150800000.0
2009-12-09 12:12:00,1.6669,1.66705,1.66685,1.66705,149500000.0
2009-12-09 12:13:00,1.66705,1.66725,1.6668,1.66695,223100000.0
2009-12-09 12:14:00,1.66695,1.6677,1.66695,1.6675,75200000.0
2009-12-09 12:15:00,1.6675,1.6678,1.6674,1.6676,209000000.0
2009-12-09 12:16:00,1.6676,1.6679,1.66745,1.66785,331300000.0
2009-12-09 12:17:00,1.66785,1.6682,1.66775,1.6679,346500000.0
2009-12-09 12:18:00,1.6679,1.668,1.66775,1.66795,252200000.0
2009-12-09 12:19:00,1.66795,1.6681,1.66785,1.6681,146700000.0
2009-12-09 12:20:00,1.6681,1.6681,1.66765,1.66775,140700000.0
2009-12-09 12:21:00,1.6678,1.6678,1.66665,1.6668,127100000.0
2009-12-09 12:22:00,1.66675,1.6671,1.66675,1.66685,121200000.0
2009-12-09 12:23:00,1.66685,1.66685,1.66665,1.6668,143400000.0
2009-12-09 12:24:00,1.66685,1.66715,1.66685,1.6671,126900000.0
2009-12-09 12:25:00,1.6671,1.66755,1.66705,1.6674,256400000.0
2009-12-09 12:26:00,1.6674,1.6678,1.6672,1.66765,175200000.0
2009-12-09 12:27:00,1.66775,1.66785,1.6675,1.66755,208300000.0
2009-12-09 12:28:00,1.66755,1.66865,1.66745,1.66755,234800000.0
2009-12-09 12:29:00,1.66755,1.6683,1.66755,1.66815,283100000.0
2009-12-09 12:30:00,1.6681,1.66845,1.6679,1.66825,300800000.0
2009-12-09 12:31:00,1.66825,1.66965,1.66825,1.66905,233200000.0
2009-12-09 12:32:00,1.669,1.66965,1.6687,1.6696,290000000.0
2009-12-09 12:33:00,1.66965,1.66995,1.66945,1.66995,283200000.0
2009-12-09 12:34:00,1.66995,1.67015,1.66975,1.6699,218000000.0
2009-12-09 12:35:00,1.66995,1.67005,1.66945,1.6698,160300000.0
2009-12-09 12:36:00,1.6698,1.67075,1.6698,1.67035,200400000.0
2009-12-09 12:37:00,1.6703,1.67265,1.6702,1.6715,421800000.0
2009-12-09 12:38:00,1.67145,1.67145,1.6705,1.67055,327400000.0
2009-12-09 12:39:00,1.67045,1.6714,1.67045,1.6707,424500000.0
2009-12-09 12:40:00,1.6706,1.6711,1.6704,1.6708,271500000.0
2009-12-09 12:41:00,1.6708,1.6708,1.6697,1.6699,252500000.0
2009-12-09 12:42:00,1.67,1.6711,1.66985,1.671,342500000.0
2009-12-09 12:43:00,1.67105,1.6712,1.6704,1.6707,203300000.0
2009-12-09 12:44:00,1.6707,1.671,1.67035,1.67075,204900000.0
2009-12-09 12:45:00,1.6706,1.67085,1.6703,1.67075,204500000.0
2009-12-09 12:46:00,1.6707,1.67115,1.6706,1.67105,111300000.0
2009-12-09 12:47:00,1.67105,1.67105,1.6705,1.6708,136800000.0
2009-12-09 12:48:00,1.6708,1.6709,1.67035,1.6707,305200000.0
2009-12-09 12:49:00,1.6707,1.67075,1.67045,1.67055,122700000.0
2009-12-09 12:50:00,1.6706,1.67105,1.67055,1.6708,185800000.0
2009-12-09 12:51:00,1.6708,1.67085,1.67035,1.6706,167500000.0
2009-12-09 12:52:00,1.67055,1.6709,1.67025,1.67025,159700000.0
2009-12-09 12:53:00,1.67025,1.67035,1.67005,1.6702,86100000.0
2009-12-09 12:54:00,1.67025,1.67065,1.67005,1.6704,105700000.0
2009-12-09 12:55:00,1.6704,1.67095,1.67035,1.67055,183600000.0
2009-12-09 12:56:00,1.67055,1.67065,1.67045,1.67045,93000000.0
2009-12-09 12:57:00,1.67045,1.6707,1.67035,1.67045,162500000.0
2009-12-09 12:58:00,1.67045,1.67065,1.6701,1.6705,225700000.0
2009-12-09 12:59:00,1.6705,1.6707,1.67035,1.67065,91500000.0
2009-12-09 13:00:00,1.67065,1.67075,1.67025,1.6704,199700000.0
2009-12-09 13:01:00,1.6704,1.67065,1.66995,1.6705,234500000.0
2009-12-09 13:02:00,1.67075,1.67075,1.67035,1.67055,110000000.0
2009-12-09 13:03:00,1.67055,1.67055,1.67035,1.6705,110600000.0
2009-12-09 13:04:00,1.6705,1.67075,1.6705,1.67065,218800000.0
2009-12-09 13:05:00,1.67065,1.6708,1.67045,1.67065,152300000.0
2009-12-09 13:06:00,1.67065,1.6709,1.67035,1.6707,285100000.0
2009-12-09 13:07:00,1.67075,1.6712,1.6706,1.67115,192500000.0
2009-12-09 13:08:00,1.67115,1.67145,1.67085,1.67145,274100000.0
2009-12-09 13:09:00,1.67145,1.6718,1.67135,1.67175,224100000.0
2009-12-09 13:10:00,1.67175,1.67215,1.6717,1.6721,336500000.0
2009-12-09 13:11:00,1.6721,1.67225,1.672,1.672,179500000.0
2009-12-09 13:12:00,1.67205,1.67255,1.67195,1.67255,201600000.0
2009-12-09 13:13:00,1.6725,1.67275,1.6725,1.6727,185900000.0
2009-12-09 13:14:00,1.6727,1.67275,1.67245,1.67265,204400000.0
2009-12-09 13:15:00,1.67265,1.67275,1.6724,1.6726,345700000.0
2009-12-09 13:16:00,1.6726,1.6734,1.6725,1.67335,305100000.0
2009-12-09 13:17:00,1.67325,1.6734,1.67315,1.67325,366600000.0
2009-12-09 13:18:00,1.67325,1.6733,1.6726,1.67265,319300000.0
2009-12-09 13:19:00,1.67265,1.67315,1.67255,1.67305,283700000.0
2009-12-09 13:20:00,1.6731,1.6738,1.6729,1.67365,327800000.0
2009-12-09 13:21:00,1.67365,1.6739,1.6734,1.67365,367000000.0
2009-12-09 13:22:00,1.67355,1.67365,1.67335,1.6736,188500000.0
2009-12-09 13:23:00,1.67355,1.6737,1.67345,1.6736,264000000.0
2009-12-09 13:24:00,1.6736,1.67365,1.67335,1.6734,315700000.0
2009-12-09 13:25:00,1.67345,1.6735,1.6722,1.67235,398400000.0
2009-12-09 13:26:00,1.67245,1.6727,1.6724,1.6727,177500000.0
2009-12-09 13:27:00,1.6727,1.6728,1.6726,1.67275,145800000.0
2009-12-09 13:28:00,1.67285,1.6729,1.6726,1.67285,98200000.0
2009-12-09 13:29:00,1.6729,1.67315,1.67285,1.6731,298700000.0
2009-12-09 13:30:00,1.6731,1.6733,1.6729,1.673,152400000.0
2009-12-09 13:31:00,1.673,1.673,1.67265,1.6727,87800000.0
2009-12-09 13:32:00,1.6727,1.6727,1.67265,1.67265,16000000.0
2009-12-09 13:33:00,1.67265,1.6728,1.6722,1.6722,64600000.0
2009-12-09 13:34:00,1.67215,1.6724,1.672,1.67205,185200000.0
2009-12-09 13:35:00,1.6721,1.6722,1.6721,1.6721,150800000.0
2009-12-09 13:36:00,1.67215,1.6722,1.6719,1.67215,174700000.0
2009-12-09 13:37:00,1.6722,1.67225,1.67205,1.6722,77200000.0
2009-12-09 13:38:00,1.6722,1.67225,1.6718,1.67185,116100000.0
2009-12-09 13:39:00,1.67175,1.6718,1.6716,1.67165,90900000.0
2009-12-09 13:40:00,1.6717,1.67205,1.67165,1.67205,141000000.0
2009-12-09 13:41:00,1.672,1.6725,1.672,1.6723,123500000.0
2009-12-09 13:42:00,1.6723,1.67235,1.67205,1.6721,112800000.0
2009-12-09 13:43:00,1.6721,1.6721,1.6718,1.67185,121500000.0
2009-12-09 13:44:00,1.67185,1.6719,1.6718,1.67185,101000000.0
2009-12-09 13:45:00,1.6718,1.6719,1.6718,1.6719,87800000.0
2009-12-09 13:46:00,1.6719,1.6719,1.67155,1.67165,185700000.0
2009-12-09 13:47:00,1.6717,1.67195,1.6715,1.67195,216900000.0
2009-12-09 13:48:00,1.672,1.672,1.67135,1.6716,451800000.0
2009-12-09 13:49:00,1.6717,1.6718,1.67115,1.67125,311100000.0
2009-12-09 13:50:00,1.67125,1.67175,1.67115,1.67165,183700000.0
2009-12-09 13:51:00,1.67165,1.67165,1.67115,1.67115,210700000.0
2009-12-09 13:52:00,1.67115,1.67145,1.67115,1.6713,121900000.0
2009-12-09 13:53:00,1.67135,1.6715,1.67125,1.67145,119900000.0
2009-12-09 13:54:00,1.67135,1.6715,1.6713,1.67135,51600000.0
2009-12-09 13:55:00,1.67135,1.67145,1.67115,1.67115,63900000.0
2009-12-09 13:56:00,1.6711,1.6714,1.6711,1.6712,200200000.0
2009-12-09 13:57:00,1.67125,1.67135,1.67115,1.6713,85900000.0
2009-12-09 13:58:00,1.67135,1.67155,1.6709,1.6709,343000000.0
2009-12-09 13:59:00,1.67105,1.6712,1.6708,1.6708,287400000.0
2009-12-09 14:00:00,1.67085,1.6715,1.67085,1.6714,348700000.0
2009-12-09 14:01:00,1.6714,1.67175,1.67135,1.67145,196400000.0
2009-12-09 14:02:00,1.67145,1.67265,1.6714,1.6726,172000000.0
2009-12-09 14:03:00,1.6726,1.6726,1.6717,1.67185,137400000.0
2009-12-09 14:04:00,1.67185,1.67205,1.6718,1.672,100700000.0
2009-12-09 14:05:00,1.67195,1.6731,1.67195,1.67285,166400000.0
2009-12-09 14:06:00,1.67285,1.67285,1.67265,1.67275,124900000.0
2009-12-09 14:07:00,1.6727,1.6729,1.6727,1.67275,95300000.0
2009-12-09 14:08:00,1.67275,1.67275,1.6722,1.6723,101400000.0
2009-12-09 14:09:00,1.67225,1.67265,1.67225,1.67235,366100000.0
2009-12-09 14:10:00,1.6723,1.6727,1.67225,1.6724,100800000.0
2009-12-09 14:11:00,1.67245,1.6727,1.67235,1.6727,298600000.0
2009-12-09 14:12:00,1.67275,1.67285,1.67255,1.6727,77200000.0
2009-12-09 14:13:00,1.67265,1.6727,1.67255,1.67265,38900000.0
2009-12-09 14:14:00,1.6726,1.67275,1.67255,1.67275,84800000.0
2009-12-09 14:15:00,1.67275,1.67285,1.6726,1.6728,92400000.0
2009-12-09 14:16:00,1.67275,1.67315,1.67275,1.67305,233000000.0
2009-12-09 14:17:00,1.6731,1.67385,1.67305,1.67385,320000000.0
2009-12-09 14:18:00,1.6738,1.6741,1.67365,1.6741,239300000.0
2009-12-09 14:19:00,1.67405,1.6743,1.67385,1.6741,279900000.0
2009-12-09 14:20:00,1.6741,1.67415,1.67375,1.67415,402800000.0
2009-12-09 14:21:00,1.6741,1.67425,1.67325,1.67335,226300000.0
2009-12-09 14:22:00,1.67335,1.67355,1.67325,1.6734,283200000.0
2009-12-09 14:23:00,1.6734,1.67345,1.67315,1.6733,245100000.0
2009-12-09 14:24:00,1.67325,1.6733,1.67305,1.67315,177200000.0
2009-12-09 14:25:00,1.67315,1.6733,1.67275,1.67295,183600000.0
2009-12-09 14:26:00,1.67295,1.673,1.67235,1.67245,125200000.0
2009-12-09 14:27:00,1.67235,1.67235,1.6718,1.6721,224500000.0
2009-12-09 14:28:00,1.6721,1.67235,1.6718,1.6718,173400000.0
2009-12-09 14:29:00,1.67175,1.67215,1.67115,1.6713,334600000.0
2009-12-09 14:30:00,1.6713,1.67195,1.67125,1.6717,274100000.0
2009-12-09 14:31:00,1.6717,1.67175,1.6714,1.67165,229200000.0
2009-12-09 14:32:00,1.6716,1.67225,1.6716,1.67215,212800000.0
2009-12-09 14:33:00,1.67215,1.67225,1.67185,1.6721,276400000.0
2009-12-09 14:34:00,1.67205,1.67205,1.6713,1.67155,220400000.0
2009-12-09 14:35:00,1.67155,1.6718,1.67115,1.67125,153600000.0
2009-12-09 14:36:00,1.67125,1.67125,1.67055,1.67095,212900000.0
2009-12-09 14:37:00,1.671,1.6713,1.67045,1.6713,171700000.0
2009-12-09 14:38:00,1.6712,1.67205,1.6707,1.6713,196500000.0
2009-12-09 14:39:00,1.6713,1.67175,1.67125,1.6715,140000000.0
2009-12-09 14:40:00,1.67135,1.67205,1.6713,1.67205,103900000.0
2009-12-09 14:41:00,1.67205,1.67235,1.672,1.672,111900000.0
2009-12-09 14:42:00,1.67205,1.67275,1.67205,1.67245,140700000.0
2009-12-09 14:43:00,1.6724,1.67295,1.6724,1.67285,162700000.0
2009-12-09 14:44:00,1.6729,1.67325,1.67255,1.67285,168200000.0
2009-12-09 14:45:00,1.6729,1.673,1.67265,1.67275,109600000.0
2009-12-09 14:46:00,1.6728,1.6739,1.6727,1.6735,205100000.0
2009-12-09 14:47:00,1.6735,1.67375,1.6727,1.67285,146800000.0
2009-12-09 14:48:00,1.67285,1.6734,1.6728,1.67335,107800000.0
2009-12-09 14:49:00,1.67335,1.6742,1.6728,1.67405,186100000.0
2009-12-09 14:50:00,1.67415,1.6743,1.67365,1.67415,171300000.0
2009-12-09 14:51:00,1.67405,1.67525,1.6739,1.67495,199800000.0
2009-12-09 14:52:00,1.67495,1.675,1.67425,1.67445,182600000.0
2009-12-09 14:53:00,1.67435,1.6748,1.67435,1.67445,271800000.0
2009-12-09 14:54:00,1.6745,1.6746,1.6743,1.6744,263900000.0
2009-12-09 14:55:00,1.6745,1.6749,1.6744,1.6749,208200000.0
2009-12-09 14:56:00,1.67485,1.675,1.6745,1.6745,227700000.0
2009-12-09 14:57:00,1.67455,1.67495,1.67445,1.67495,120800000.0
2009-12-09 14:58:00,1.67485,1.67535,1.67485,1.67485,116900000.0
2009-12-09 14:59:00,1.67485,1.67485,1.6743,1.6743,158100000.0
2009-12-09 15:00:00,1.6743,1.6748,1.674,1.67425,172400000.0
2009-12-09 15:01:00,1.6743,1.6752,1.6739,1.67495,254500000.0
2009-12-09 15:02:00,1.67415,1.6765,1.6739,1.6765,133800000.0
2009-12-09 15:03:00,1.67645,1.67825,1.67385,1.67435,268500000.0
2009-12-09 15:04:00,1.6745,1.6754,1.674,1.674,236200000.0
2009-12-09 15:05:00,1.674,1.6753,1.6736,1.6751,232600000.0
2009-12-09 15:06:00,1.67515,1.67515,1.67385,1.6743,207600000.0
2009-12-09 15:07:00,1.67425,1.6744,1.6734,1.67355,203100000.0
2009-12-09 15:08:00,1.67355,1.6738,1.67295,1.6735,254700000.0
2009-12-09 15:09:00,1.6736,1.6736,1.6724,1.67255,187100000.0
2009-12-09 15:10:00,1.67255,1.6726,1.6713,1.67135,302200000.0
2009-12-09 15:11:00,1.67135,1.67235,1.67135,1.6719,328800000.0
2009-12-09 15:12:00,1.672,1.67225,1.67085,1.6711,317400000.0
2009-12-09 15:13:00,1.6711,1.67145,1.67055,1.6713,191000000.0
2009-12-09 15:14:00,1.67135,1.67175,1.6706,1.6708,289000000.0
2009-12-09 15:15:00,1.6707,1.6707,1.66935,1.66975,303200000.0
2009-12-09 15:16:00,1.66965,1.6703,1.66965,1.6703,202300000.0
2009-12-09 15:17:00,1.6703,1.6711,1.67025,1.6704,252100000.0
2009-12-09 15:18:00,1.6704,1.6704,1.67015,1.6703,83900000.0
2009-12-09 15:19:00,1.67035,1.67045,1.66955,1.66955,205100000.0
2009-12-09 15:20:00,1.66955,1.66955,1.6682,1.66825,190400000.0
2009-12-09 15:21:00,1.6683,1.67025,1.66825,1.6702,178100000.0
2009-12-09 15:22:00,1.67025,1.6704,1.66995,1.67035,211700000.0
2009-12-09 15:23:00,1.6703,1.6708,1.6702,1.67045,181200000.0
2009-12-09 15:24:00,1.67045,1.67065,1.6703,1.67065,97100000.0
2009-12-09 15:25:00,1.67065,1.6708,1.67055,1.67075,106900000.0
2009-12-09 15:26:00,1.67075,1.6712,1.6706,1.67075,141600000.0
2009-12-09 15:27:00,1.67085,1.67085,1.6707,1.6708,83300000.0
2009-12-09 15:28:00,1.6707,1.6713,1.6706,1.67095,158100000.0
2009-12-09 15:29:00,1.67095,1.67105,1.6706,1.67095,108500000.0
2009-12-09 15:30:00,1.6706,1.6709,1.67055,1.67085,146600000.0
2009-12-09 15:31:00,1.67095,1.67095,1.67065,1.6707,118300000.0
2009-12-09 15:32:00,1.6707,1.6708,1.6705,1.67065,113800000.0
2009-12-09 15:33:00,1.6706,1.67155,1.6706,1.67135,183500000.0
2009-12-09 15:34:00,1.67135,1.6715,1.67075,1.6711,350500000.0
2009-12-09 15:35:00,1.67115,1.6715,1.671,1.6714,106900000.0
2009-12-09 15:36:00,1.67145,1.67145,1.6712,1.67125,131900000.0
2009-12-09 15:37:00,1.6712,1.67135,1.6707,1.67085,349600000.0
2009-12-09 15:38:00,1.6709,1.6714,1.6705,1.6707,303400000.0
2009-12-09 15:39:00,1.67075,1.6708,1.66945,1.6697,274500000.0
2009-12-09 15:40:00,1.66965,1.67035,1.6695,1.67015,306900000.0
2009-12-09 15:41:00,1.6701,1.6701,1.6693,1.6695,178600000.0
2009-12-09 15:42:00,1.6695,1.67015,1.6695,1.6699,99200000.0
2009-12-09 15:43:00,1.66985,1.67005,1.66955,1.6698,295200000.0
2009-12-09 15:44:00,1.6698,1.6699,1.66915,1.6692,136600000.0
2009-12-09 15:45:00,1.6692,1.6694,1.66885,1.66885,235700000.0
2009-12-09 15:46:00,1.6689,1.66895,1.6683,1.66855,178200000.0
2009-12-09 15:47:00,1.6686,1.66925,1.6686,1.66865,275700000.0
2009-12-09 15:48:00,1.66865,1.66875,1.6677,1.66775,349200000.0
2009-12-09 15:49:00,1.66775,1.66775,1.6671,1.66725,245900000.0
2009-12-09 15:50:00,1.66735,1.66735,1.66595,1.6668,290100000.0
2009-12-09 15:51:00,1.6668,1.6671,1.6667,1.66695,297900000.0
2009-12-09 15:52:00,1.667,1.66765,1.66685,1.6676,357600000.0
2009-12-09 15:53:00,1.66755,1.66775,1.6674,1.6674,363300000.0
2009-12-09 15:54:00,1.66735,1.66735,1.66705,1.6673,227700000.0
2009-12-09 15:55:00,1.6673,1.66785,1.66715,1.66785,258200000.0
2009-12-09 15:56:00,1.66765,1.66775,1.66725,1.66735,288000000.0
2009-12-09 15:57:00,1.66735,1.66785,1.66735,1.66775,150000000.0
2009-12-09 15:58:00,1.66775,1.6683,1.66765,1.66785,216200000.0
2009-12-09 15:59:00,1.66775,1.66935,1.66775,1.66935,259300000.0
2009-12-09 16:00:00,1.66955,1.66985,1.66855,1.66875,291300000.0
2009-12-09 16:01:00,1.6687,1.6688,1.668,1.66815,282400000.0
2009-12-09 16:02:00,1.6682,1.66875,1.66805,1.6683,353500000.0
2009-12-09 16:03:00,1.66845,1.66855,1.6679,1.66795,306200000.0
2009-12-09 16:04:00,1.66805,1.6683,1.6676,1.6682,284000000.0
2009-12-09 16:05:00,1.6682,1.66825,1.6674,1.6675,199100000.0
2009-12-09 16:06:00,1.6675,1.6681,1.6671,1.6677,312200000.0
2009-12-09 16:07:00,1.66775,1.66825,1.66775,1.6681,358300000.0
2009-12-09 16:08:00,1.6681,1.6687,1.66775,1.6681,285900000.0
2009-12-09 16:09:00,1.6681,1.66845,1.6678,1.66825,304500000.0
2009-12-09 16:10:00,1.66825,1.66865,1.6679,1.6681,366200000.0
2009-12-09 16:11:00,1.66815,1.66875,1.6678,1.66865,216300000.0
2009-12-09 16:12:00,1.66865,1.66875,1.66775,1.66805,199500000.0
2009-12-09 16:13:00,1.66815,1.6684,1.668,1.668,167400000.0
2009-12-09 16:14:00,1.668,1.6686,1.668,1.6682,178100000.0
2009-12-09 16:15:00,1.6682,1.6684,1.66795,1.66795,165800000.0
2009-12-09 16:16:00,1.66785,1.6683,1.66785,1.66825,158900000.0
2009-12-09 16:17:00,1.6683,1.6683,1.66775,1.66775,162800000.0
2009-12-09 16:18:00,1.6678,1.66815,1.66775,1.6678,182900000.0
2009-12-09 16:19:00,1.6678,1.66805,1.6677,1.6678,154200000.0
2009-12-09 16:20:00,1.6678,1.6679,1.6675,1.66775,330500000.0
2009-12-09 16:21:00,1.6678,1.668,1.6675,1.66775,243500000.0
2009-12-09 16:22:00,1.66775,1.66785,1.6676,1.6677,317100000.0
2009-12-09 16:23:00,1.66765,1.6678,1.6674,1.66745,203500000.0
2009-12-09 16:24:00,1.6674,1.6676,1.6669,1.6669,221600000.0
2009-12-09 16:25:00,1.667,1.66715,1.66655,1.6667,183800000.0
2009-12-09 16:26:00,1.66675,1.6668,1.6662,1.66635,205700000.0
2009-12-09 16:27:00,1.66635,1.6669,1.6663,1.66645,328100000.0
2009-12-09 16:28:00,1.6665,1.66735,1.6665,1.6669,294200000.0
2009-12-09 16:29:00,1.66695,1.6672,1.6668,1.6671,188100000.0
2009-12-09 16:30:00,1.66705,1.66705,1.66675,1.66695,204900000.0
2009-12-09 16:31:00,1.6669,1.66705,1.6668,1.66705,175700000.0
2009-12-09 16:32:00,1.66705,1.6673,1.66705,1.6672,242300000.0
2009-12-09 16:33:00,1.6672,1.6675,1.6666,1.66675,149500000.0
2009-12-09 16:34:00,1.66675,1.66685,1.6665,1.6665,107200000.0
2009-12-09 16:35:00,1.66645,1.66665,1.6663,1.66655,129100000.0
2009-12-09 16:36:00,1.66645,1.66655,1.6662,1.6662,157200000.0
2009-12-09 16:37:00,1.66625,1.66675,1.6662,1.66675,295400000.0
2009-12-09 16:38:00,1.66675,1.6671,1.66665,1.66695,197500000.0
2009-12-09 16:39:00,1.66685,1.66685,1.66625,1.66635,158200000.0
2009-12-09 16:40:00,1.6665,1.66655,1.66585,1.66595,218900000.0
2009-12-09 16:41:00,1.66585,1.6662,1.66575,1.6658,254300000.0
2009-12-09 16:42:00,1.6658,1.66625,1.6657,1.66595,232600000.0
2009-12-09 16:43:00,1.666,1.6665,1.66595,1.6663,128100000.0
2009-12-09 16:44:00,1.6663,1.6664,1.66585,1.6659,118400000.0
2009-12-09 16:45:00,1.666,1.66655,1.66595,1.66625,196400000.0
2009-12-09 16:46:00,1.6663,1.66655,1.66615,1.6662,127500000.0
2009-12-09 16:47:00,1.66625,1.6664,1.66585,1.666,196600000.0
2009-12-09 16:48:00,1.666,1.6663,1.6657,1.66615,147300000.0
2009-12-09 16:49:00,1.66615,1.66625,1.6659,1.666,215300000.0
2009-12-09 16:50:00,1.66595,1.66615,1.66575,1.66595,356200000.0
2009-12-09 16:51:00,1.66585,1.666,1.6657,1.6659,365500000.0
2009-12-09 16:52:00,1.66585,1.66625,1.6656,1.66625,288700000.0
2009-12-09 16:53:00,1.66625,1.66625,1.66575,1.6658,328600000.0
2009-12-09 16:54:00,1.6658,1.66585,1.66515,1.6654,210200000.0
2009-12-09 16:55:00,1.6654,1.6657,1.66505,1.6651,267200000.0
2009-12-09 16:56:00,1.6651,1.66515,1.66425,1.66435,368900000.0
2009-12-09 16:57:00,1.66435,1.6644,1.66405,1.6642,216900000.0
2009-12-09 16:58:00,1.6642,1.6645,1.66395,1.66415,352600000.0
2009-12-09 16:59:00,1.66425,1.6651,1.664,1.6651,416100000.0
2009-12-09 17:00:00,1.66515,1.66515,1.6642,1.66465,424400000.0
2009-12-09 17:01:00,1.66455,1.66515,1.66455,1.6649,313300000.0
2009-12-09 17:02:00,1.665,1.66525,1.66475,1.6648,392600000.0
2009-12-09 17:03:00,1.6647,1.66475,1.6641,1.6641,160400000.0
2009-12-09 17:04:00,1.6642,1.66435,1.6638,1.66395,160800000.0
2009-12-09 17:05:00,1.66395,1.66445,1.66335,1.66445,310400000.0
2009-12-09 17:06:00,1.66445,1.6647,1.6636,1.6637,286300000.0
2009-12-09 17:07:00,1.66375,1.6646,1.6636,1.6644,262900000.0
2009-12-09 17:08:00,1.6644,1.66465,1.66435,1.66455,313800000.0
2009-12-09 17:09:00,1.66455,1.66465,1.6643,1.6644,317200000.0
2009-12-09 17:10:00,1.66435,1.66465,1.66425,1.66455,211700000.0
2009-12-09 17:11:00,1.66455,1.6646,1.66425,1.6645,210200000.0
2009-12-09 17:12:00,1.6645,1.66505,1.66435,1.66465,261200000.0
2009-12-09 17:13:00,1.6646,1.66485,1.66445,1.66475,326700000.0
2009-12-09 17:14:00,1.6647,1.6648,1.66435,1.66435,287300000.0
2009-12-09 17:15:00,1.6644,1.6647,1.6643,1.66435,240600000.0
2009-12-09 17:16:00,1.66435,1.6647,1.66425,1.66425,283500000.0
2009-12-09 17:17:00,1.6643,1.6645,1.66405,1.6642,168000000.0
2009-12-09 17:18:00,1.6642,1.6645,1.66405,1.66445,267600000.0
2009-12-09 17:19:00,1.6645,1.6646,1.66385,1.66385,217400000.0
2009-12-09 17:20:00,1.66395,1.664,1.6638,1.66385,80000000.0
2009-12-09 17:21:00,1.6639,1.66405,1.66375,1.66395,79700000.0
2009-12-09 17:22:00,1.66395,1.66425,1.6639,1.6642,105900000.0
2009-12-09 17:23:00,1.6642,1.6647,1.6641,1.66455,216800000.0
2009-12-09 17:24:00,1.66455,1.6646,1.66425,1.66425,138100000.0
2009-12-09 17:25:00,1.66425,1.66445,1.6638,1.66415,263400000.0
2009-12-09 17:26:00,1.66415,1.6644,1.664,1.6642,220900000.0
2009-12-09 17:27:00,1.6642,1.66455,1.66405,1.66425,132900000.0
2009-12-09 17:28:00,1.66415,1.6643,1.6635,1.6635,265100000.0
2009-12-09 17:29:00,1.66345,1.66365,1.66335,1.66355,158300000.0
2009-12-09 17:30:00,1.66355,1.6639,1.6632,1.6639,425200000.0
2009-12-09 17:31:00,1.6639,1.6643,1.66355,1.6641,423100000.0
2009-12-09 17:32:00,1.6641,1.66415,1.66315,1.6632,354900000.0
2009-12-09 17:33:00,1.6632,1.6633,1.6624,1.66275,303200000.0
2009-12-09 17:34:00,1.6629,1.663,1.6625,1.6628,401400000.0
2009-12-09 17:35:00,1.6627,1.663,1.66255,1.66295,301000000.0
2009-12-09 17:36:00,1.6629,1.6631,1.6625,1.6626,300000000.0
2009-12-09 17:37:00,1.6625,1.66255,1.662,1.66225,306200000.0
2009-12-09 17:38:00,1.66225,1.66295,1.66225,1.6628,316100000.0
2009-12-09 17:39:00,1.6628,1.6632,1.6627,1.66295,193100000.0
2009-12-09 17:40:00,1.663,1.6635,1.6628,1.6633,182200000.0
2009-12-09 17:41:00,1.6633,1.664,1.66325,1.66365,216300000.0
2009-12-09 17:42:00,1.66365,1.6641,1.6634,1.6638,310900000.0
2009-12-09 17:43:00,1.66375,1.664,1.66355,1.66385,351500000.0
2009-12-09 17:44:00,1.66385,1.66445,1.6638,1.6644,310200000.0
2009-12-09 17:45:00,1.66445,1.6645,1.6639,1.6639,315500000.0
2009-12-09 17:46:00,1.66395,1.6643,1.66355,1.664,321300000.0
2009-12-09 17:47:00,1.664,1.66415,1.66335,1.66395,295600000.0
2009-12-09 17:48:00,1.66395,1.6642,1.6637,1.6641,234200000.0
2009-12-09 17:49:00,1.66405,1.6641,1.66335,1.6636,206800000.0
2009-12-09 17:50:00,1.6636,1.66375,1.66265,1.66265,155500000.0
2009-12-09 17:51:00,1.66275,1.6638,1.6627,1.6629,278100000.0
2009-12-09 17:52:00,1.66285,1.6636,1.66265,1.6634,331200000.0
2009-12-09 17:53:00,1.66345,1.6638,1.66335,1.66375,278600000.0
2009-12-09 17:54:00,1.66375,1.66385,1.663,1.66305,103200000.0
2009-12-09 17:55:00,1.66305,1.66395,1.663,1.66395,193100000.0
2009-12-09 17:56:00,1.6639,1.66435,1.6637,1.6641,173300000.0
2009-12-09 17:57:00,1.6641,1.66415,1.66315,1.66335,261400000.0
2009-12-09 17:58:00,1.66335,1.6635,1.6621,1.6622,148500000.0
2009-12-09 17:59:00,1.66205,1.6624,1.66125,1.66235,218900000.0
2009-12-09 18:00:00,1.66235,1.66255,1.662,1.66215,166400000.0
2009-12-09 18:01:00,1.66215,1.6629,1.6621,1.6629,179200000.0
2009-12-09 18:02:00,1.66285,1.66305,1.6627,1.66305,173000000.0
2009-12-09 18:03:00,1.663,1.6635,1.6628,1.6635,198200000.0
2009-12-09 18:04:00,1.66345,1.6639,1.66335,1.6637,141700000.0
2009-12-09 18:05:00,1.66375,1.6638,1.6629,1.66295,133600000.0
2009-12-09 18:06:00,1.6629,1.663,1.66225,1.66245,286300000.0
2009-12-09 18:07:00,1.66245,1.66265,1.66225,1.66235,296200000.0
2009-12-09 18:08:00,1.66235,1.66325,1.66225,1.66315,237200000.0
2009-12-09 18:09:00,1.6632,1.6638,1.66285,1.6634,295100000.0
2009-12-09 18:10:00,1.66345,1.6638,1.66335,1.6638,279100000.0
2009-12-09 18:11:00,1.6638,1.6643,1.6638,1.6642,228100000.0
2009-12-09 18:12:00,1.6642,1.66445,1.664,1.6641,265700000.0
2009-12-09 18:13:00,1.66415,1.6644,1.66415,1.6644,127700000.0
2009-12-09 18:14:00,1.66435,1.66485,1.6642,1.66465,241600000.0
2009-12-09 18:15:00,1.66465,1.665,1.66445,1.66485,448800000.0
2009-12-09 18:16:00,1.66485,1.66495,1.66405,1.66425,379300000.0
2009-12-09 18:17:00,1.66425,1.66455,1.66395,1.66425,287900000.0
2009-12-09 18:18:00,1.6642,1.66445,1.664,1.66435,247200000.0
2009-12-09 18:19:00,1.66435,1.6645,1.66415,1.66415,263000000.0
2009-12-09 18:20:00,1.66415,1.66445,1.6641,1.6643,276000000.0
2009-12-09 18:21:00,1.6643,1.6647,1.66385,1.664,300100000.0
2009-12-09 18:22:00,1.66405,1.66425,1.6638,1.664,354900000.0
2009-12-09 18:23:00,1.664,1.66415,1.66385,1.66395,165400000.0
2009-12-09 18:24:00,1.66395,1.6644,1.66385,1.6642,198500000.0
2009-12-09 18:25:00,1.6642,1.6644,1.6638,1.6641,241700000.0
2009-12-09 18:26:00,1.6641,1.6642,1.66385,1.6641,180200000.0
2009-12-09 18:27:00,1.6641,1.6643,1.6639,1.6642,140900000.0
2009-12-09 18:28:00,1.6642,1.66435,1.6641,1.66425,144700000.0
2009-12-09 18:29:00,1.66425,1.66455,1.6641,1.66435,228000000.0
2009-12-09 18:30:00,1.6644,1.6644,1.66395,1.66415,449800000.0
2009-12-09 18:31:00,1.66415,1.66435,1.66405,1.6641,172200000.0
2009-12-09 18:32:00,1.6641,1.6641,1.6636,1.66395,247600000.0
2009-12-09 18:33:00,1.66395,1.6645,1.66395,1.6643,203400000.0
2009-12-09 18:34:00,1.6643,1.6643,1.664,1.66405,290900000.0
2009-12-09 18:35:00,1.66405,1.66405,1.6636,1.664,310900000.0
2009-12-09 18:36:00,1.6639,1.6642,1.6638,1.664,266400000.0
2009-12-09 18:37:00,1.664,1.6641,1.6637,1.6637,348700000.0
2009-12-09 18:38:00,1.6636,1.664,1.6635,1.66395,294300000.0
2009-12-09 18:39:00,1.6641,1.6657,1.664,1.6655,310400000.0
2009-12-09 18:40:00,1.6655,1.6659,1.66545,1.6659,273100000.0
2009-12-09 18:41:00,1.6659,1.6665,1.66585,1.6664,261500000.0
2009-12-09 18:42:00,1.66645,1.6671,1.6664,1.66695,231100000.0
2009-12-09 18:43:00,1.667,1.66725,1.6668,1.66685,243100000.0
2009-12-09 18:44:00,1.66685,1.6674,1.6667,1.6673,306400000.0
2009-12-09 18:45:00,1.6673,1.6673,1.6667,1.66705,187800000.0
2009-12-09 18:46:00,1.667,1.6671,1.66685,1.667,147600000.0
2009-12-09 18:47:00,1.66695,1.667,1.6666,1.66665,156100000.0
2009-12-09 18:48:00,1.6666,1.66665,1.66615,1.6663,171900000.0
2009-12-09 18:49:00,1.6663,1.6663,1.66595,1.6661,245900000.0
2009-12-09 18:50:00,1.6662,1.6668,1.6661,1.66675,288400000.0
2009-12-09 18:51:00,1.66675,1.6668,1.6661,1.66645,455400000.0
2009-12-09 18:52:00,1.66655,1.667,1.66655,1.667,334900000.0
2009-12-09 18:53:00,1.6668,1.6668,1.66655,1.66655,238200000.0
2009-12-09 18:54:00,1.66655,1.66725,1.6665,1.6672,422000000.0
2009-12-09 18:55:00,1.6672,1.6672,1.6666,1.66665,253200000.0
2009-12-09 18:56:00,1.66665,1.6669,1.66665,1.6667,219600000.0
2009-12-09 18:57:00,1.66665,1.667,1.6664,1.6665,193800000.0
2009-12-09 18:58:00,1.66655,1.66665,1.66645,1.6665,217900000.0
2009-12-09 18:59:00,1.66655,1.6666,1.66635,1.66655,134700000.0
2009-12-09 19:00:00,1.66655,1.66695,1.66655,1.6667,221300000.0
2009-12-09 19:01:00,1.6667,1.6667,1.66655,1.6666,110000000.0
2009-12-09 19:02:00,1.66665,1.66695,1.66655,1.66675,168400000.0
2009-12-09 19:03:00,1.6668,1.66695,1.6666,1.66675,362100000.0
2009-12-09 19:04:00,1.6668,1.66695,1.66675,1.66685,304600000.0
2009-12-09 19:05:00,1.66685,1.6669,1.66665,1.6668,262900000.0
2009-12-09 19:06:00,1.66695,1.66705,1.66665,1.6667,199200000.0
2009-12-09 19:07:00,1.66665,1.6667,1.6664,1.6665,235800000.0
2009-12-09 19:08:00,1.66655,1.66655,1.6658,1.6663,295200000.0
2009-12-09 19:09:00,1.6663,1.66655,1.66595,1.66655,249700000.0
2009-12-09 19:10:00,1.6666,1.6667,1.66625,1.66645,471600000.0
2009-12-09 19:11:00,1.66645,1.6665,1.6663,1.6663,166900000.0
2009-12-09 19:12:00,1.6662,1.66655,1.6662,1.66645,126600000.0
2009-12-09 19:13:00,1.66645,1.66735,1.66635,1.66735,394900000.0
2009-12-09 19:14:00,1.66735,1.6679,1.66735,1.66785,427700000.0
2009-12-09 19:15:00,1.66785,1.66795,1.6675,1.6675,413300000.0
2009-12-09 19:16:00,1.66745,1.66805,1.66735,1.6677,532500000.0
2009-12-09 19:17:00,1.6678,1.6678,1.6668,1.66695,262700000.0
2009-12-09 19:18:00,1.6669,1.6671,1.66675,1.667,288000000.0
2009-12-09 19:19:00,1.66695,1.66725,1.66665,1.66725,239100000.0
2009-12-09 19:20:00,1.66725,1.66725,1.6664,1.66675,201900000.0
2009-12-09 19:21:00,1.66675,1.66685,1.66615,1.66635,145400000.0
2009-12-09 19:22:00,1.66635,1.66645,1.66615,1.66625,237800000.0
2009-12-09 19:23:00,1.66625,1.66625,1.66585,1.6659,139400000.0
2009-12-09 19:24:00,1.6659,1.6659,1.6655,1.66565,162600000.0
2009-12-09 19:25:00,1.6656,1.66645,1.6656,1.66615,287700000.0
2009-12-09 19:26:00,1.6661,1.66645,1.6661,1.66635,391700000.0
2009-12-09 19:27:00,1.6664,1.6664,1.6658,1.66615,385800000.0
2009-12-09 19:28:00,1.66615,1.66665,1.6661,1.66655,226500000.0
2009-12-09 19:29:00,1.66655,1.66675,1.6664,1.6664,305800000.0
2009-12-09 19:30:00,1.6664,1.6666,1.6663,1.6665,188300000.0
2009-12-09 19:31:00,1.6665,1.6666,1.66635,1.6664,208000000.0
2009-12-09 19:32:00,1.6664,1.6666,1.66635,1.66635,335500000.0
2009-12-09 19:33:00,1.6664,1.66645,1.6663,1.66635,147900000.0
2009-12-09 19:34:00,1.66635,1.6666,1.6663,1.6665,156000000.0
2009-12-09 19:35:00,1.6666,1.6666,1.6663,1.6663,232700000.0
2009-12-09 19:36:00,1.6663,1.6664,1.6663,1.6663,122100000.0
2009-12-09 19:37:00,1.6663,1.66635,1.66585,1.666,87600000.0
2009-12-09 19:38:00,1.66595,1.66605,1.6657,1.66575,131600000.0
2009-12-09 19:39:00,1.66575,1.6662,1.66575,1.6662,279400000.0
2009-12-09 19:40:00,1.6662,1.6667,1.6662,1.66665,123500000.0
2009-12-09 19:41:00,1.66665,1.66675,1.66635,1.66655,225400000.0
2009-12-09 19:42:00,1.66655,1.66675,1.6663,1.6663,51800000.0
2009-12-09 19:43:00,1.6664,1.6664,1.66595,1.66605,138300000.0
2009-12-09 19:44:00,1.66605,1.66645,1.66605,1.6663,196600000.0
2009-12-09 19:45:00,1.66635,1.66655,1.66625,1.66645,169300000.0
2009-12-09 19:46:00,1.66645,1.6665,1.66625,1.66635,134100000.0
2009-12-09 19:47:00,1.6663,1.66645,1.6662,1.6663,86600000.0
2009-12-09 19:48:00,1.6663,1.66655,1.66615,1.66645,79000000.0
2009-12-09 19:49:00,1.66645,1.6667,1.6664,1.6666,115800000.0
2009-12-09 19:50:00,1.66665,1.667,1.66645,1.66665,120100000.0
2009-12-09 19:51:00,1.66665,1.6667,1.66635,1.6664,82100000.0
2009-12-09 19:52:00,1.6663,1.66655,1.6662,1.6663,180500000.0
2009-12-09 19:53:00,1.6663,1.66665,1.66625,1.6665,97900000.0
2009-12-09 19:54:00,1.6669,1.6671,1.6666,1.6669,370300000.0
2009-12-09 19:55:00,1.6669,1.66705,1.6668,1.66685,272400000.0
2009-12-09 19:56:00,1.6669,1.66735,1.6668,1.66725,194700000.0
2009-12-09 19:57:00,1.66725,1.66725,1.667,1.667,76400000.0
2009-12-09 19:58:00,1.66695,1.6672,1.6668,1.66715,381600000.0
2009-12-09 19:59:00,1.66715,1.6674,1.6671,1.6671,276000000.0
2009-12-09 20:00:00,1.66715,1.6674,1.667,1.66705,164300000.0
2009-12-09 20:01:00,1.66705,1.6677,1.66675,1.6668,277100000.0
2009-12-09 20:02:00,1.6668,1.66745,1.66675,1.66735,372100000.0
2009-12-09 20:03:00,1.66735,1.66745,1.66705,1.66725,149300000.0
2009-12-09 20:04:00,1.66715,1.6674,1.6671,1.6673,383500000.0
2009-12-09 20:05:00,1.6673,1.66775,1.66725,1.6675,348600000.0
2009-12-09 20:06:00,1.6675,1.66825,1.66745,1.66785,219500000.0
2009-12-09 20:07:00,1.66785,1.66785,1.6673,1.66745,323700000.0
2009-12-09 20:08:00,1.66745,1.66755,1.6671,1.6672,162000000.0
2009-12-09 20:09:00,1.6673,1.6674,1.66705,1.6673,360300000.0
2009-12-09 20:10:00,1.66735,1.6674,1.66715,1.6672,326400000.0
2009-12-09 20:11:00,1.6672,1.6672,1.66675,1.66705,178900000.0
2009-12-09 20:12:00,1.66695,1.66695,1.66675,1.6669,226300000.0
2009-12-09 20:13:00,1.66685,1.6669,1.66645,1.66655,155600000.0
2009-12-09 20:14:00,1.6665,1.66665,1.66645,1.6666,108100000.0
2009-12-09 20:15:00,1.66655,1.66655,1.66625,1.66645,162600000.0
2009-12-09 20:16:00,1.6665,1.66655,1.6664,1.66645,128700000.0
2009-12-09 20:17:00,1.6664,1.66675,1.6663,1.6665,169000000.0
2009-12-09 20:18:00,1.6665,1.66685,1.66635,1.66635,105800000.0
2009-12-09 20:19:00,1.66625,1.66635,1.6658,1.66635,197700000.0
2009-12-09 20:20:00,1.66615,1.66645,1.66605,1.6663,136600000.0
2009-12-09 20:21:00,1.6663,1.66635,1.6661,1.6662,90600000.0
2009-12-09 20:22:00,1.66625,1.6663,1.6662,1.6663,62500000.0
2009-12-09 20:23:00,1.66625,1.66625,1.66585,1.66595,172600000.0
2009-12-09 20:24:00,1.66595,1.66625,1.66575,1.6662,150600000.0
2009-12-09 20:25:00,1.66635,1.66635,1.6658,1.66595,118700000.0
2009-12-09 20:26:00,1.66595,1.6663,1.66595,1.666,97400000.0
2009-12-09 20:27:00,1.66595,1.6664,1.66595,1.6663,159000000.0
2009-12-09 20:28:00,1.6663,1.66635,1.6662,1.6663,67100000.0
2009-12-09 20:29:00,1.66625,1.6663,1.6661,1.66625,192100000.0
2009-12-09 20:30:00,1.66625,1.66695,1.66615,1.66625,224600000.0
2009-12-09 20:31:00,1.6663,1.6668,1.6661,1.6667,142300000.0
2009-12-09 20:32:00,1.6667,1.66715,1.6666,1.6668,286200000.0
2009-12-09 20:33:00,1.66685,1.66705,1.6668,1.6669,141800000.0
2009-12-09 20:34:00,1.6671,1.66715,1.66675,1.66695,211000000.0
2009-12-09 20:35:00,1.66695,1.66705,1.6668,1.66695,94300000.0
2009-12-09 20:36:00,1.667,1.66715,1.667,1.6671,52400000.0
2009-12-09 20:37:00,1.66715,1.6675,1.66715,1.66715,95200000.0
2009-12-09 20:38:00,1.66715,1.6673,1.667,1.667,56000000.0
2009-12-09 20:39:00,1.667,1.6672,1.66695,1.667,105000000.0
2009-12-09 20:40:00,1.667,1.66725,1.6666,1.66705,149900000.0
2009-12-09 20:41:00,1.66705,1.6672,1.6666,1.6666,157400000.0
2009-12-09 20:42:00,1.6666,1.6672,1.66655,1.66695,185200000.0
2009-12-09 20:43:00,1.6669,1.6673,1.6669,1.6672,85600000.0
2009-12-09 20:44:00,1.66725,1.66725,1.66705,1.6671,207400000.0
2009-12-09 20:45:00,1.6671,1.66725,1.66685,1.66695,134800000.0
2009-12-09 20:46:00,1.6669,1.66715,1.6669,1.66715,55300000.0
2009-12-09 20:47:00,1.66715,1.66745,1.6671,1.66725,97200000.0
2009-12-09 20:48:00,1.66715,1.6674,1.66715,1.66725,136500000.0
2009-12-09 20:49:00,1.6672,1.6674,1.6669,1.6669,115000000.0
2009-12-09 20:50:00,1.66695,1.66715,1.6668,1.6671,138600000.0
2009-12-09 20:51:00,1.6671,1.6671,1.66675,1.6668,65300000.0
2009-12-09 20:52:00,1.66675,1.66705,1.66665,1.66705,148500000.0
2009-12-09 20:53:00,1.66705,1.66725,1.66695,1.66705,281700000.0
2009-12-09 20:54:00,1.66705,1.66705,1.66695,1.66695,79900000.0
2009-12-09 20:55:00,1.66695,1.66695,1.6667,1.66675,79800000.0
2009-12-09 20:56:00,1.6668,1.66715,1.66675,1.667,154900000.0
2009-12-09 20:57:00,1.667,1.6671,1.6668,1.6669,117500000.0
2009-12-09 20:58:00,1.6669,1.6671,1.6668,1.66685,117300000.0
2009-12-09 20:59:00,1.66685,1.6672,1.6668,1.66715,125700000.0
2009-12-09 21:00:00,1.66705,1.66705,1.6667,1.66675,119700000.0
2009-12-09 21:01:00,1.66675,1.66695,1.6667,1.66685,94600000.0
2009-12-09 21:02:00,1.6668,1.6671,1.66675,1.6668,191700000.0
2009-12-09 21:03:00,1.66685,1.6669,1.66665,1.66675,163800000.0
2009-12-09 21:04:00,1.66675,1.66685,1.6665,1.66685,152100000.0
2009-12-09 21:05:00,1.6668,1.66685,1.66665,1.66675,60700000.0
2009-12-09 21:06:00,1.6668,1.66705,1.6667,1.667,103100000.0
2009-12-09 21:07:00,1.667,1.667,1.66665,1.66665,75700000.0
2009-12-09 21:08:00,1.66665,1.66675,1.6666,1.6667,70300000.0
2009-12-09 21:09:00,1.66665,1.66715,1.6664,1.66715,155400000.0
2009-12-09 21:10:00,1.6672,1.6674,1.66715,1.6674,62500000.0
2009-12-09 21:11:00,1.6674,1.66745,1.66725,1.6674,129000000.0
2009-12-09 21:12:00,1.66735,1.66745,1.66695,1.66695,319500000.0
2009-12-09 21:13:00,1.66695,1.6674,1.66695,1.6674,196700000.0
2009-12-09 21:14:00,1.6674,1.6675,1.6673,1.66745,67800000.0
2009-12-09 21:15:00,1.6674,1.6674,1.66725,1.6673,128400000.0
2009-12-09 21:16:00,1.6673,1.6676,1.66715,1.6674,160600000.0
2009-12-09 21:17:00,1.6674,1.66745,1.66705,1.6672,230200000.0
2009-12-09 21:18:00,1.66715,1.6673,1.6671,1.66715,217600000.0
2009-12-09 21:19:00,1.6671,1.66715,1.66695,1.66695,177200000.0
2009-12-09 21:20:00,1.66695,1.66735,1.66695,1.66735,115600000.0
2009-12-09 21:21:00,1.6673,1.6676,1.6673,1.6676,95900000.0
2009-12-09 21:22:00,1.6676,1.6676,1.66715,1.66745,112000000.0
2009-12-09 21:23:00,1.66745,1.66775,1.6673,1.66775,174900000.0
2009-12-09 21:24:00,1.66775,1.66785,1.66735,1.6674,165900000.0
2009-12-09 21:25:00,1.6674,1.66745,1.667,1.66715,142100000.0
2009-12-09 21:26:00,1.6671,1.6673,1.6671,1.6673,66000000.0
2009-12-09 21:27:00,1.6673,1.66735,1.66705,1.66705,115600000.0
2009-12-09 21:28:00,1.66705,1.66805,1.66695,1.66795,278700000.0
2009-12-09 21:29:00,1.66795,1.6682,1.66785,1.66785,180200000.0
2009-12-09 21:30:00,1.6678,1.6683,1.66775,1.6683,104700000.0
2009-12-09 21:31:00,1.6684,1.66865,1.6683,1.66845,107100000.0
2009-12-09 21:32:00,1.66845,1.669,1.6684,1.66885,125200000.0
2009-12-09 21:33:00,1.66885,1.669,1.6688,1.6689,81400000.0
2009-12-09 21:34:00,1.6689,1.6689,1.66845,1.6685,106200000.0
2009-12-09 21:35:00,1.66845,1.66945,1.6684,1.66885,247700000.0
2009-12-09 21:36:00,1.66895,1.66905,1.66765,1.6677,135500000.0
2009-12-09 21:37:00,1.6677,1.668,1.6674,1.6677,258900000.0
2009-12-09 21:38:00,1.6677,1.66845,1.66765,1.66845,155400000.0
2009-12-09 21:39:00,1.6685,1.66855,1.66825,1.6684,280000000.0
2009-12-09 21:40:00,1.6684,1.66855,1.66815,1.66835,172100000.0
2009-12-09 21:41:00,1.66825,1.66845,1.668,1.66825,193200000.0
2009-12-09 21:42:00,1.66825,1.66875,1.66805,1.66875,155000000.0
2009-12-09 21:43:00,1.6687,1.66895,1.6685,1.66855,301000000.0
2009-12-09 21:44:00,1.6686,1.66865,1.6684,1.6684,74200000.0
2009-12-09 21:45:00,1.6684,1.6684,1.668,1.6683,171400000.0
2009-12-09 21:46:00,1.6683,1.6685,1.66815,1.66845,172500000.0
2009-12-09 21:47:00,1.66835,1.6685,1.6682,1.6683,139000000.0
2009-12-09 21:48:00,1.6683,1.6685,1.6681,1.66815,287400000.0
2009-12-09 21:49:00,1.6681,1.66825,1.66785,1.6679,155500000.0
2009-12-09 21:50:00,1.66795,1.66815,1.6676,1.66765,93300000.0
2009-12-09 21:51:00,1.66765,1.6677,1.66745,1.66765,62700000.0
2009-12-09 21:52:00,1.66765,1.66765,1.66735,1.66755,188200000.0
2009-12-09 21:53:00,1.66755,1.6676,1.6674,1.6674,167200000.0
2009-12-09 21:54:00,1.66735,1.6678,1.6673,1.6678,201600000.0
2009-12-09 21:55:00,1.6678,1.66825,1.6678,1.6681,161900000.0
2009-12-09 21:56:00,1.66805,1.66815,1.66805,1.6681,79300000.0
2009-12-09 21:57:00,1.6681,1.6682,1.66805,1.66815,127600000.0
2009-12-09 21:58:00,1.66815,1.66825,1.66795,1.668,48000000.0
2009-12-09 21:59:00,1.66805,1.6684,1.6679,1.66815,170500000.0
2009-12-09 22:00:00,1.66825,1.6685,1.6681,1.6681,93300000.0
2009-12-09 22:01:00,1.66805,1.6681,1.6676,1.66775,105400000.0
2009-12-09 22:02:00,1.66785,1.6683,1.6675,1.6683,222600000.0
2009-12-09 22:03:00,1.6685,1.66895,1.66815,1.6689,234600000.0
2009-12-09 22:04:00,1.66885,1.66915,1.6688,1.669,163700000.0
2009-12-09 22:05:00,1.66895,1.66905,1.6687,1.66895,185400000.0
2009-12-09 22:06:00,1.6689,1.669,1.66855,1.66885,280700000.0
2009-12-09 22:07:00,1.6688,1.66885,1.6684,1.6685,293700000.0
2009-12-09 22:08:00,1.6685,1.6685,1.66815,1.6682,307400000.0
2009-12-09 22:09:00,1.66825,1.66865,1.66795,1.66805,273800000.0
2009-12-09 22:10:00,1.66805,1.6683,1.6679,1.66805,91200000.0
2009-12-09 22:11:00,1.668,1.66825,1.66795,1.668,150700000.0
2009-12-09 22:12:00,1.66795,1.6686,1.6678,1.6686,197100000.0
2009-12-09 22:13:00,1.66845,1.66885,1.66835,1.66875,450600000.0
2009-12-09 22:14:00,1.66875,1.669,1.66855,1.669,343300000.0
2009-12-09 22:15:00,1.669,1.66955,1.669,1.66935,184100000.0
2009-12-09 22:16:00,1.66935,1.66945,1.66915,1.6693,283700000.0
2009-12-09 22:17:00,1.66935,1.6695,1.66915,1.66925,164800000.0
2009-12-09 22:18:00,1.66925,1.66925,1.669,1.6692,119400000.0
2009-12-09 22:19:00,1.66925,1.66935,1.66925,1.66925,37100000.0
2009-12-09 22:20:00,1.6693,1.6695,1.66915,1.6693,91800000.0
2009-12-09 22:21:00,1.66935,1.67015,1.66925,1.6699,169600000.0
2009-12-09 22:22:00,1.6699,1.67,1.6692,1.66935,241200000.0
2009-12-09 22:23:00,1.6693,1.6694,1.66925,1.66935,81800000.0
2009-12-09 22:24:00,1.6694,1.66965,1.66925,1.6693,160300000.0
2009-12-09 22:25:00,1.6693,1.66945,1.66905,1.6693,191900000.0
2009-12-09 22:26:00,1.66935,1.6696,1.6692,1.6692,113000000.0
2009-12-09 22:27:00,1.6692,1.66955,1.66905,1.6692,168800000.0
2009-12-09 22:28:00,1.66925,1.6694,1.66905,1.66915,115200000.0
2009-12-09 22:29:00,1.6691,1.6692,1.6691,1.66915,37300000.0
2009-12-09 22:30:00,1.66915,1.66925,1.66905,1.66905,122200000.0
2009-12-09 22:31:00,1.66905,1.66935,1.6689,1.66935,83600000.0
2009-12-09 22:32:00,1.66935,1.66935,1.66935,1.66935,2700000.0
2009-12-09 22:33:00,1.66925,1.66945,1.66925,1.6693,49600000.0
2009-12-09 22:34:00,1.66925,1.66925,1.669,1.6691,51500000.0
2009-12-09 22:35:00,1.6693,1.66935,1.66905,1.66915,43400000.0
2009-12-09 22:36:00,1.6692,1.6695,1.66915,1.6695,76200000.0
2009-12-09 22:37:00,1.66945,1.66945,1.6689,1.66905,65000000.0
2009-12-09 22:38:00,1.66905,1.6691,1.66885,1.66895,43800000.0
2009-12-09 22:39:00,1.66895,1.669,1.6688,1.66885,86700000.0
2009-12-09 22:40:00,1.66885,1.66885,1.66845,1.6685,72400000.0
2009-12-09 22:41:00,1.6685,1.66865,1.66835,1.66865,69100000.0
2009-12-09 22:42:00,1.66855,1.66855,1.6684,1.6685,87200000.0
2009-12-09 22:43:00,1.6685,1.66855,1.6683,1.6684,67800000.0
2009-12-09 22:44:00,1.66845,1.66865,1.66825,1.66835,196500000.0
2009-12-09 22:45:00,1.66835,1.6686,1.6683,1.6686,275600000.0
2009-12-09 22:46:00,1.6686,1.6689,1.6684,1.66885,171500000.0
2009-12-09 22:47:00,1.6688,1.669,1.66835,1.66895,416600000.0
2009-12-09 22:48:00,1.669,1.6691,1.6689,1.66905,139100000.0
2009-12-09 22:49:00,1.66905,1.6692,1.6689,1.6692,87100000.0
2009-12-09 22:50:00,1.6692,1.6694,1.6691,1.6692,163400000.0
2009-12-09 22:51:00,1.66915,1.66945,1.6691,1.66935,161900000.0
2009-12-09 22:52:00,1.66935,1.6694,1.6693,1.66935,39100000.0
2009-12-09 22:53:00,1.66935,1.66945,1.66935,1.6694,28600000.0
2009-12-09 22:54:00,1.6694,1.66965,1.66915,1.66925,186900000.0
2009-12-09 22:55:00,1.66925,1.66935,1.66905,1.66915,66200000.0
2009-12-09 22:56:00,1.66915,1.6696,1.66915,1.6696,76000000.0
2009-12-09 22:57:00,1.66955,1.66975,1.6694,1.66975,57900000.0
2009-12-09 22:58:00,1.6697,1.67,1.66955,1.66975,199700000.0
2009-12-09 22:59:00,1.66975,1.6699,1.6695,1.66965,82300000.0
2009-12-09 23:00:00,1.66965,1.66985,1.66955,1.6696,69400000.0
2009-12-09 23:01:00,1.66955,1.66965,1.66935,1.6694,35600000.0
2009-12-09 23:02:00,1.66935,1.66945,1.66925,1.6693,33000000.0
2009-12-09 23:03:00,1.66925,1.6694,1.66925,1.6693,31800000.0
2009-12-09 23:04:00,1.6693,1.66965,1.66925,1.66965,80000000.0
2009-12-09 23:05:00,1.66975,1.66995,1.6697,1.6699,47100000.0
2009-12-09 23:06:00,1.6699,1.66995,1.6698,1.66985,146800000.0
2009-12-09 23:07:00,1.66985,1.66985,1.66955,1.66965,63800000.0
2009-12-09 23:08:00,1.66915,1.6696,1.6691,1.6695,84500000.0
2009-12-09 23:09:00,1.6695,1.6695,1.66925,1.6693,69000000.0
2009-12-09 23:10:00,1.66925,1.6693,1.66915,1.6693,30700000.0
2009-12-09 23:11:00,1.66925,1.66935,1.6692,1.6693,72500000.0
2009-12-09 23:12:00,1.66935,1.66965,1.66935,1.66945,60000000.0
2009-12-09 23:13:00,1.66965,1.66975,1.6692,1.6692,124600000.0
2009-12-09 23:14:00,1.6693,1.66945,1.6693,1.6694,59200000.0
2009-12-09 23:15:00,1.66935,1.6694,1.6693,1.6693,26100000.0
2009-12-09 23:16:00,1.6694,1.66955,1.66935,1.6695,27300000.0
2009-12-09 23:17:00,1.66955,1.6697,1.66945,1.66965,57500000.0
2009-12-09 23:18:00,1.66965,1.66975,1.6694,1.6694,68300000.0
2009-12-09 23:19:00,1.66935,1.66955,1.66935,1.66955,28700000.0
2009-12-09 23:20:00,1.6695,1.6697,1.66945,1.6697,27000000.0
2009-12-09 23:21:00,1.66975,1.6698,1.66905,1.66905,66500000.0
2009-12-09 23:22:00,1.66905,1.66925,1.66905,1.66925,37200000.0
2009-12-09 23:23:00,1.6694,1.6694,1.6692,1.66925,49000000.0
2009-12-09 23:24:00,1.66935,1.66935,1.66925,1.66925,27200000.0
2009-12-09 23:25:00,1.66925,1.66935,1.66925,1.66935,13100000.0
2009-12-09 23:26:00,1.66935,1.6694,1.6692,1.66925,32100000.0
2009-12-09 23:27:00,1.66925,1.6694,1.66915,1.66925,68100000.0
2009-12-09 23:28:00,1.66925,1.6693,1.6688,1.6691,120500000.0
2009-12-09 23:29:00,1.66905,1.66915,1.66905,1.66915,73800000.0
2009-12-09 23:30:00,1.6692,1.6693,1.66915,1.66925,19900000.0
2009-12-09 23:31:00,1.6692,1.6694,1.6692,1.66925,12800000.0
2009-12-09 23:32:00,1.66935,1.6694,1.6693,1.66935,10300000.0
2009-12-09 23:33:00,1.6693,1.6694,1.6692,1.66935,30300000.0
2009-12-09 23:34:00,1.6693,1.66935,1.6692,1.6693,40400000.0
2009-12-09 23:35:00,1.66935,1.66935,1.6693,1.66935,7800000.0
2009-12-09 23:36:00,1.66935,1.66935,1.6692,1.6692,38800000.0
2009-12-09 23:37:00,1.6692,1.6692,1.6692,1.6692,5900000.0
2009-12-09 23:38:00,1.66925,1.66935,1.66915,1.66915,19900000.0
2009-12-09 23:39:00,1.6691,1.6692,1.66905,1.66915,29100000.0
2009-12-09 23:40:00,1.66915,1.66925,1.669,1.6691,48600000.0
2009-12-09 23:41:00,1.66905,1.6692,1.66905,1.66915,19800000.0
2009-12-09 23:42:00,1.6692,1.66945,1.66915,1.6694,59400000.0
2009-12-09 23:43:00,1.66935,1.66935,1.6691,1.6691,19300000.0
2009-12-09 23:44:00,1.6691,1.66925,1.6691,1.6692,28100000.0
2009-12-09 23:45:00,1.6693,1.66935,1.66925,1.6693,44200000.0
2009-12-09 23:46:00,1.6694,1.6695,1.66935,1.6695,15400000.0
2009-12-09 23:47:00,1.6696,1.66975,1.6696,1.6697,32000000.0
2009-12-09 23:48:00,1.66965,1.66975,1.66955,1.6696,60100000.0
2009-12-09 23:49:00,1.6695,1.66955,1.6693,1.6695,80500000.0
2009-12-09 23:50:00,1.66945,1.66945,1.6694,1.66945,8000000.0
2009-12-09 23:51:00,1.6695,1.66975,1.66945,1.66975,30800000.0
2009-12-09 23:52:00,1.6698,1.67005,1.6697,1.6697,73900000.0
2009-12-09 23:53:00,1.6697,1.6698,1.6695,1.6695,31000000.0
2009-12-09 23:54:00,1.66945,1.66965,1.6694,1.66955,34400000.0
2009-12-09 23:55:00,1.66955,1.66965,1.66945,1.66945,124900000.0
2009-12-09 23:56:00,1.66945,1.6696,1.66945,1.6695,61100000.0
2009-12-09 23:57:00,1.6695,1.6695,1.6694,1.66945,69800000.0
2009-12-09 23:58:00,1.66945,1.66965,1.66945,1.6695,70300000.0
2009-12-09 23:59:00,1.6695,1.6696,1.6693,1.6694,47200000.0
2009-12-10 00:00:00,1.6694,1.6701,1.66915,1.67,36200000.0
2009-12-10 00:01:00,1.67,1.6701,1.66995,1.67005,22000000.0
2009-12-10 00:02:00,1.67005,1.67035,1.67,1.6702,48600000.0
2009-12-10 00:03:00,1.6702,1.6703,1.6702,1.6702,4000000.0
2009-12-10 00:04:00,1.67015,1.6704,1.66975,1.67,32000000.0
2009-12-10 00:05:00,1.67,1.67,1.66975,1.66985,32100000.0
2009-12-10 00:06:00,1.6698,1.67005,1.66975,1.66985,13200000.0
2009-12-10 00:07:00,1.6699,1.6699,1.6699,1.6699,1000000.0
2009-12-10 00:08:00,1.6699,1.6699,1.6698,1.6698,4000000.0
2009-12-10 00:09:00,1.6698,1.67,1.66965,1.66975,40700000.0
2009-12-10 00:10:00,1.6697,1.66985,1.6697,1.66975,19000000.0
2009-12-10 00:11:00,1.6698,1.66995,1.6698,1.6699,20200000.0
2009-12-10 00:12:00,1.66995,1.67,1.66985,1.6699,12000000.0
2009-12-10 00:13:00,1.6699,1.6703,1.66985,1.67005,31800000.0
2009-12-10 00:14:00,1.66995,1.67,1.66985,1.66995,30000000.0
2009-12-10 00:15:00,1.67015,1.67025,1.6699,1.67,24000000.0
2009-12-10 00:16:00,1.6701,1.67015,1.66985,1.66985,21000000.0
2009-12-10 00:17:00,1.67,1.6702,1.66975,1.6701,19000000.0
2009-12-10 00:18:00,1.67015,1.67065,1.67,1.6701,44300000.0
2009-12-10 00:19:00,1.67015,1.67095,1.66995,1.67075,106200000.0
2009-12-10 00:20:00,1.6708,1.67155,1.6708,1.6713,60400000.0
2009-12-10 00:21:00,1.67145,1.67295,1.67135,1.6721,83200000.0
2009-12-10 00:22:00,1.6724,1.6727,1.67235,1.6725,46500000.0
2009-12-10 00:23:00,1.6725,1.6725,1.67195,1.6722,48000000.0
2009-12-10 00:24:00,1.67215,1.6723,1.67205,1.6722,39500000.0
2009-12-10 00:25:00,1.6721,1.6723,1.6721,1.6722,25000000.0
2009-12-10 00:26:00,1.67205,1.67235,1.67205,1.6723,40400000.0
2009-12-10 00:27:00,1.6724,1.67245,1.672,1.67205,35200000.0
2009-12-10 00:28:00,1.67205,1.6722,1.672,1.6722,33000000.0
2009-12-10 00:29:00,1.6722,1.67225,1.67155,1.6717,85300000.0
2009-12-10 00:30:00,1.67165,1.6724,1.67165,1.6719,70200000.0
2009-12-10 00:31:00,1.67195,1.672,1.67175,1.6719,45500000.0
2009-12-10 00:32:00,1.6719,1.672,1.6719,1.6719,40000000.0
2009-12-10 00:33:00,1.6719,1.67195,1.67155,1.67185,55000000.0
2009-12-10 00:34:00,1.67185,1.672,1.67175,1.67185,69900000.0
2009-12-10 00:35:00,1.6717,1.67175,1.67155,1.6717,46000000.0
2009-12-10 00:36:00,1.6719,1.6719,1.67155,1.67165,67000000.0
2009-12-10 00:37:00,1.67175,1.6718,1.67155,1.67165,35000000.0
2009-12-10 00:38:00,1.67165,1.67165,1.67145,1.6716,57700000.0
2009-12-10 00:39:00,1.67165,1.6717,1.6715,1.67165,32500000.0
2009-12-10 00:40:00,1.67165,1.6717,1.67155,1.6716,65000000.0
2009-12-10 00:41:00,1.6716,1.67165,1.6715,1.6715,38100000.0
2009-12-10 00:42:00,1.67155,1.67165,1.67155,1.67165,8300000.0
2009-12-10 00:43:00,1.67165,1.67165,1.6715,1.67155,12300000.0
2009-12-10 00:44:00,1.6715,1.67155,1.67145,1.67155,7000000.0
2009-12-10 00:45:00,1.6715,1.6716,1.6715,1.67155,22200000.0
2009-12-10 00:46:00,1.6715,1.67155,1.67145,1.67155,9500000.0
2009-12-10 00:47:00,1.67155,1.67155,1.67105,1.67125,29800000.0
2009-12-10 00:48:00,1.67125,1.67135,1.67125,1.67135,9500000.0
2009-12-10 00:49:00,1.67135,1.67135,1.6709,1.67105,22700000.0
2009-12-10 00:50:00,1.67105,1.67105,1.67105,1.67105,3000000.0
2009-12-10 00:51:00,1.67105,1.6712,1.67105,1.67105,17500000.0
2009-12-10 00:52:00,1.67105,1.67115,1.67105,1.67115,16800000.0
2009-12-10 00:53:00,1.67115,1.67115,1.6709,1.6709,10500000.0
2009-12-10 00:54:00,1.67085,1.671,1.67075,1.67085,67300000.0
2009-12-10 00:55:00,1.6708,1.6708,1.67065,1.67065,14400000.0
2009-12-10 00:56:00,1.67075,1.67085,1.67025,1.67025,14000000.0
2009-12-10 00:57:00,1.6702,1.67035,1.6698,1.6702,53600000.0
2009-12-10 00:58:00,1.66975,1.6702,1.66975,1.6702,7600000.0
2009-12-10 00:59:00,1.6702,1.6706,1.67015,1.67055,36300000.0
2009-12-10 01:00:00,1.67055,1.6711,1.67055,1.6711,85500000.0
2009-12-10 01:01:00,1.67105,1.6712,1.67105,1.6712,27000000.0
2009-12-10 01:02:00,1.6711,1.67145,1.6711,1.67145,30300000.0
2009-12-10 01:03:00,1.67145,1.67155,1.67145,1.6715,66700000.0
2009-12-10 01:04:00,1.67155,1.67155,1.67145,1.67145,35500000.0
2009-12-10 01:05:00,1.67145,1.6716,1.67145,1.67155,20800000.0
2009-12-10 01:06:00,1.67155,1.6716,1.67155,1.6716,16800000.0
2009-12-10 01:07:00,1.67165,1.6717,1.67155,1.67155,19500000.0
2009-12-10 01:08:00,1.67155,1.67165,1.67135,1.67135,45400000.0
2009-12-10 01:09:00,1.67135,1.67145,1.67135,1.67145,6500000.0
2009-12-10 01:10:00,1.6715,1.6718,1.6715,1.6718,38800000.0
2009-12-10 01:11:00,1.67175,1.672,1.67175,1.67195,29100000.0
2009-12-10 01:12:00,1.672,1.67235,1.6718,1.6718,27300000.0
2009-12-10 01:13:00,1.6718,1.6718,1.671,1.67145,42000000.0
2009-12-10 01:14:00,1.6713,1.6715,1.67105,1.6711,18000000.0
2009-12-10 01:15:00,1.6711,1.6713,1.67085,1.67085,23500000.0
2009-12-10 01:16:00,1.67085,1.6712,1.67085,1.67105,22700000.0
2009-12-10 01:17:00,1.671,1.6711,1.67085,1.67085,26000000.0
2009-12-10 01:18:00,1.6709,1.6709,1.67065,1.67065,18200000.0
2009-12-10 01:19:00,1.6707,1.6707,1.67065,1.67065,4000000.0
2009-12-10 01:20:00,1.6707,1.67085,1.6706,1.67065,30000000.0
2009-12-10 01:21:00,1.6707,1.6707,1.67015,1.67025,67400000.0
2009-12-10 01:22:00,1.67025,1.67035,1.67015,1.6703,30300000.0
2009-12-10 01:23:00,1.6703,1.6704,1.67,1.6701,57500000.0
2009-12-10 01:24:00,1.6701,1.6701,1.6697,1.66985,55700000.0
2009-12-10 01:25:00,1.66985,1.66985,1.6693,1.6695,120400000.0
2009-12-10 01:26:00,1.6695,1.66985,1.6695,1.6697,192600000.0
2009-12-10 01:27:00,1.66975,1.66995,1.66955,1.6699,80400000.0
2009-12-10 01:28:00,1.6699,1.67,1.66985,1.67,66900000.0
2009-12-10 01:29:00,1.67,1.67005,1.6698,1.66985,31400000.0
2009-12-10 01:30:00,1.66985,1.6699,1.66945,1.6695,62300000.0
2009-12-10 01:31:00,1.6695,1.6697,1.6693,1.6697,79400000.0
2009-12-10 01:32:00,1.6696,1.6697,1.6695,1.6696,38100000.0
2009-12-10 01:33:00,1.66955,1.6696,1.66945,1.66945,24800000.0
2009-12-10 01:34:00,1.66945,1.66955,1.6694,1.6694,19000000.0
2009-12-10 01:35:00,1.66945,1.66945,1.6694,1.6694,15000000.0
2009-12-10 01:36:00,1.66935,1.66945,1.66935,1.66945,12000000.0
2009-12-10 01:37:00,1.66945,1.66955,1.66945,1.6695,11000000.0
2009-12-10 01:38:00,1.6694,1.6695,1.66935,1.66945,14800000.0
2009-12-10 01:39:00,1.6695,1.6695,1.66945,1.66945,4000000.0
2009-12-10 01:40:00,1.6695,1.6695,1.6694,1.66945,11600000.0
2009-12-10 01:41:00,1.66945,1.6695,1.66945,1.6695,7000000.0
2009-12-10 01:42:00,1.6694,1.6695,1.6694,1.6695,17700000.0
2009-12-10 01:43:00,1.6695,1.66955,1.6695,1.6695,5800000.0
2009-12-10 01:44:00,1.6695,1.6695,1.66935,1.66945,30300000.0
2009-12-10 01:45:00,1.6695,1.6699,1.6695,1.6699,32300000.0
2009-12-10 01:46:00,1.6699,1.66995,1.66985,1.66995,14200000.0
2009-12-10 01:47:00,1.66995,1.67,1.6699,1.66995,29800000.0
2009-12-10 01:48:00,1.6699,1.6702,1.6699,1.6702,19600000.0
2009-12-10 01:49:00,1.67025,1.67025,1.67015,1.67015,13000000.0
2009-12-10 01:50:00,1.6702,1.6702,1.6701,1.67015,19600000.0
2009-12-10 01:51:00,1.6702,1.67025,1.6701,1.6701,28700000.0
2009-12-10 01:52:00,1.6701,1.67025,1.66995,1.67,38900000.0
2009-12-10 01:53:00,1.67,1.6701,1.6697,1.66985,62300000.0
2009-12-10 01:54:00,1.66985,1.67,1.6698,1.66995,50500000.0
2009-12-10 01:55:00,1.66995,1.67015,1.66995,1.67005,38800000.0
2009-12-10 01:56:00,1.6698,1.66993,1.66975,1.66982,118600000.0
2009-12-10 01:57:00,1.6701,1.67035,1.67,1.6702,63100000.0
2009-12-10 01:58:00,1.6702,1.67035,1.6702,1.6703,47500000.0
2009-12-10 01:59:00,1.6703,1.67045,1.67025,1.6704,16000000.0
2009-12-10 02:00:00,1.6704,1.6704,1.67,1.67,66400000.0
2009-12-10 02:01:00,1.67005,1.67005,1.66985,1.66995,34800000.0
2009-12-10 02:02:00,1.6699,1.67005,1.66985,1.66985,16300000.0
2009-12-10 02:03:00,1.66985,1.6699,1.66975,1.6698,16400000.0
2009-12-10 02:04:00,1.6698,1.66995,1.6697,1.66995,16600000.0
2009-12-10 02:05:00,1.66995,1.66995,1.6696,1.66985,15200000.0
2009-12-10 02:06:00,1.66985,1.66985,1.6698,1.6698,24000000.0
2009-12-10 02:07:00,1.66985,1.66985,1.66985,1.66985,4200000.0
2009-12-10 02:08:00,1.66985,1.66995,1.66975,1.66995,20700000.0
2009-12-10 02:09:00,1.66995,1.67,1.6699,1.6699,12800000.0
2009-12-10 02:10:00,1.6699,1.67,1.6699,1.6699,22400000.0
2009-12-10 02:11:00,1.6699,1.67045,1.6698,1.67015,101200000.0
2009-12-10 02:12:00,1.67015,1.67025,1.6701,1.6701,59000000.0
2009-12-10 02:13:00,1.6701,1.6705,1.6701,1.6705,38300000.0
2009-12-10 02:14:00,1.6705,1.67075,1.67035,1.6705,47800000.0
2009-12-10 02:15:00,1.6704,1.67055,1.67005,1.67015,79200000.0
2009-12-10 02:16:00,1.6702,1.6702,1.66995,1.6701,70600000.0
2009-12-10 02:17:00,1.6701,1.67015,1.66975,1.6699,119100000.0
2009-12-10 02:18:00,1.66985,1.6699,1.66975,1.6698,43100000.0
2009-12-10 02:19:00,1.6698,1.67,1.6698,1.66995,56000000.0
2009-12-10 02:20:00,1.66995,1.67015,1.66995,1.67005,86900000.0
2009-12-10 02:21:00,1.67005,1.67005,1.66995,1.67,49500000.0
2009-12-10 02:22:00,1.66995,1.67015,1.66995,1.6701,29900000.0
2009-12-10 02:23:00,1.6701,1.6702,1.67,1.67005,62300000.0
2009-12-10 02:24:00,1.67005,1.67015,1.67005,1.67005,36400000.0
2009-12-10 02:25:00,1.67005,1.67005,1.67,1.67005,12400000.0
2009-12-10 02:26:00,1.67,1.6702,1.6699,1.67,109200000.0
2009-12-10 02:27:00,1.67005,1.6701,1.66995,1.66995,113500000.0
2009-12-10 02:28:00,1.66995,1.67005,1.66985,1.67005,73100000.0
2009-12-10 02:29:00,1.67005,1.67025,1.66985,1.67025,73400000.0
2009-12-10 02:30:00,1.67025,1.6721,1.67025,1.672,133500000.0
2009-12-10 02:31:00,1.67205,1.6724,1.67205,1.6722,128500000.0
2009-12-10 02:32:00,1.67225,1.6724,1.672,1.67215,72500000.0
2009-12-10 02:33:00,1.6722,1.6727,1.6717,1.6725,100600000.0
2009-12-10 02:34:00,1.6726,1.6726,1.67205,1.6723,89300000.0
2009-12-10 02:35:00,1.67235,1.67245,1.67215,1.67215,110400000.0
2009-12-10 02:36:00,1.67235,1.67235,1.6712,1.67145,55400000.0
2009-12-10 02:37:00,1.6714,1.67165,1.67135,1.67165,46400000.0
2009-12-10 02:38:00,1.67165,1.6718,1.67145,1.6715,94300000.0
2009-12-10 02:39:00,1.67145,1.6719,1.67125,1.6719,74300000.0
2009-12-10 02:40:00,1.6718,1.67235,1.67175,1.67195,148500000.0
2009-12-10 02:41:00,1.67195,1.6723,1.67185,1.6721,89600000.0
2009-12-10 02:42:00,1.6721,1.67285,1.672,1.6725,131600000.0
2009-12-10 02:43:00,1.67255,1.67265,1.67185,1.67185,21300000.0
2009-12-10 02:44:00,1.6718,1.6719,1.67155,1.6716,54600000.0
2009-12-10 02:45:00,1.6716,1.6716,1.6713,1.67145,65600000.0
2009-12-10 02:46:00,1.67135,1.6715,1.67135,1.67145,41800000.0
2009-12-10 02:47:00,1.67145,1.6715,1.6713,1.67135,39400000.0
2009-12-10 02:48:00,1.67135,1.6714,1.67125,1.67125,44500000.0
2009-12-10 02:49:00,1.6713,1.672,1.67125,1.672,107800000.0
2009-12-10 02:50:00,1.67185,1.67195,1.67145,1.6717,99100000.0
2009-12-10 02:51:00,1.6716,1.6719,1.6715,1.67165,110700000.0
2009-12-10 02:52:00,1.6716,1.67175,1.6714,1.6714,32800000.0
2009-12-10 02:53:00,1.67145,1.6717,1.67125,1.6715,49400000.0
2009-12-10 02:54:00,1.67145,1.6716,1.6714,1.6714,98200000.0
2009-12-10 02:55:00,1.6713,1.6718,1.6713,1.67175,102200000.0
2009-12-10 02:56:00,1.67175,1.67225,1.67175,1.6722,59900000.0
2009-12-10 02:57:00,1.67215,1.67245,1.67205,1.6721,74100000.0
2009-12-10 02:58:00,1.6721,1.6722,1.6711,1.6711,124200000.0
2009-12-10 02:59:00,1.6711,1.67165,1.6711,1.6712,114600000.0
2009-12-10 03:00:00,1.6712,1.6716,1.67105,1.6716,72000000.0
2009-12-10 03:01:00,1.6716,1.67205,1.67145,1.6718,67000000.0
2009-12-10 03:02:00,1.6718,1.67185,1.67175,1.6718,30500000.0
2009-12-10 03:03:00,1.6718,1.6718,1.67135,1.6714,99900000.0
2009-12-10 03:04:00,1.6715,1.67155,1.67135,1.67145,45800000.0
2009-12-10 03:05:00,1.6714,1.6717,1.6714,1.67165,52600000.0
2009-12-10 03:06:00,1.67165,1.67175,1.67155,1.6716,44400000.0
2009-12-10 03:07:00,1.67155,1.67165,1.67135,1.67165,76200000.0
2009-12-10 03:08:00,1.67165,1.67185,1.67145,1.67155,45400000.0
2009-12-10 03:09:00,1.67155,1.6718,1.6715,1.6717,65700000.0
2009-12-10 03:10:00,1.67175,1.67185,1.6717,1.67185,36800000.0
2009-12-10 03:11:00,1.67175,1.6719,1.67165,1.6719,78500000.0
2009-12-10 03:12:00,1.67185,1.6722,1.6715,1.6719,109700000.0
2009-12-10 03:13:00,1.6719,1.67205,1.67175,1.67175,46600000.0
2009-12-10 03:14:00,1.67175,1.6719,1.6717,1.6718,73500000.0
2009-12-10 03:15:00,1.67175,1.67185,1.67145,1.67155,50700000.0
2009-12-10 03:16:00,1.6715,1.6717,1.6714,1.67145,42900000.0
2009-12-10 03:17:00,1.6714,1.67155,1.6713,1.67135,37100000.0
2009-12-10 03:18:00,1.6714,1.67165,1.6714,1.67165,34100000.0
2009-12-10 03:19:00,1.6717,1.67205,1.67165,1.672,61000000.0
2009-12-10 03:20:00,1.672,1.6723,1.6719,1.6723,45000000.0
2009-12-10 03:21:00,1.6721,1.67235,1.6719,1.6719,66700000.0
2009-12-10 03:22:00,1.6719,1.67195,1.67175,1.67175,14200000.0
2009-12-10 03:23:00,1.6718,1.6719,1.67175,1.67175,24200000.0
2009-12-10 03:24:00,1.67175,1.6721,1.6717,1.67195,73200000.0
2009-12-10 03:25:00,1.6719,1.67235,1.6719,1.6722,55100000.0
2009-12-10 03:26:00,1.6722,1.6723,1.672,1.67205,92200000.0
2009-12-10 03:27:00,1.67205,1.67225,1.672,1.6722,65300000.0
2009-12-10 03:28:00,1.6722,1.6723,1.67215,1.67215,56600000.0
2009-12-10 03:29:00,1.67215,1.6723,1.67205,1.6723,56500000.0
2009-12-10 03:30:00,1.67235,1.6724,1.67225,1.6723,22900000.0
2009-12-10 03:31:00,1.6723,1.6724,1.6723,1.6724,24900000.0
2009-12-10 03:32:00,1.6724,1.6725,1.672,1.6724,89800000.0
2009-12-10 03:33:00,1.6724,1.6724,1.67215,1.6722,61900000.0
2009-12-10 03:34:00,1.67225,1.6725,1.67215,1.67225,36500000.0
2009-12-10 03:35:00,1.6722,1.67225,1.67215,1.6722,25000000.0
2009-12-10 03:36:00,1.672,1.67215,1.67185,1.67185,42000000.0
2009-12-10 03:37:00,1.6719,1.67205,1.67185,1.6719,37300000.0
2009-12-10 03:38:00,1.67185,1.67205,1.67185,1.67195,21500000.0
2009-12-10 03:39:00,1.672,1.6723,1.67195,1.67215,110300000.0
2009-12-10 03:40:00,1.67215,1.6723,1.67205,1.6721,43100000.0
2009-12-10 03:41:00,1.67205,1.6722,1.672,1.67205,101200000.0
2009-12-10 03:42:00,1.67205,1.6722,1.67205,1.67215,22400000.0
2009-12-10 03:43:00,1.6722,1.6722,1.672,1.67215,51400000.0
2009-12-10 03:44:00,1.67215,1.67215,1.6719,1.672,24000000.0
2009-12-10 03:45:00,1.672,1.6721,1.6719,1.672,59600000.0
2009-12-10 03:46:00,1.672,1.6721,1.672,1.67205,39800000.0
2009-12-10 03:47:00,1.67205,1.67205,1.6718,1.67185,68100000.0
2009-12-10 03:48:00,1.6718,1.6718,1.67155,1.6716,34400000.0
2009-12-10 03:49:00,1.6716,1.6719,1.67155,1.67185,42100000.0
2009-12-10 03:50:00,1.6719,1.6719,1.67155,1.6716,34900000.0
2009-12-10 03:51:00,1.67155,1.6716,1.6713,1.67135,36400000.0
2009-12-10 03:52:00,1.67135,1.67145,1.6712,1.6712,29500000.0
2009-12-10 03:53:00,1.67115,1.67125,1.67115,1.6712,44000000.0
2009-12-10 03:54:00,1.6712,1.67125,1.6711,1.6711,29000000.0
2009-12-10 03:55:00,1.6711,1.67125,1.67095,1.6711,45800000.0
2009-12-10 03:56:00,1.67115,1.67125,1.67105,1.6711,39000000.0
2009-12-10 03:57:00,1.6709,1.67125,1.6709,1.67115,34500000.0
2009-12-10 03:58:00,1.67115,1.67135,1.67115,1.6713,41700000.0
2009-12-10 03:59:00,1.67135,1.67135,1.67125,1.6713,21000000.0
2009-12-10 04:00:00,1.6713,1.67235,1.6713,1.67215,95300000.0
2009-12-10 04:01:00,1.67215,1.6723,1.67215,1.6723,24400000.0
2009-12-10 04:02:00,1.6723,1.67235,1.6721,1.6723,75800000.0
2009-12-10 04:03:00,1.6723,1.67265,1.67215,1.6724,69800000.0
2009-12-10 04:04:00,1.67245,1.67245,1.67225,1.6723,59400000.0
2009-12-10 04:05:00,1.6723,1.6723,1.6721,1.67225,34100000.0
2009-12-10 04:06:00,1.6723,1.6723,1.6721,1.6721,10800000.0
2009-12-10 04:07:00,1.67205,1.67225,1.67205,1.67225,22100000.0
2009-12-10 04:08:00,1.6722,1.67235,1.67215,1.6723,43800000.0
2009-12-10 04:09:00,1.6723,1.6724,1.672,1.67235,66400000.0
2009-12-10 04:10:00,1.67225,1.67255,1.67225,1.67245,122400000.0
2009-12-10 04:11:00,1.67245,1.67255,1.67245,1.67245,16100000.0
2009-12-10 04:12:00,1.67245,1.6725,1.67245,1.67245,17300000.0
2009-12-10 04:13:00,1.6725,1.67255,1.67245,1.6725,31400000.0
2009-12-10 04:14:00,1.67245,1.6728,1.67245,1.67265,42800000.0
2009-12-10 04:15:00,1.67265,1.6728,1.6726,1.6728,27300000.0
2009-12-10 04:16:00,1.6728,1.6729,1.6726,1.6727,45500000.0
2009-12-10 04:17:00,1.6727,1.67295,1.67255,1.67255,57800000.0
2009-12-10 04:18:00,1.67255,1.67275,1.6725,1.67275,28600000.0
2009-12-10 04:19:00,1.67265,1.67295,1.6724,1.6728,128200000.0
2009-12-10 04:20:00,1.6727,1.6729,1.67265,1.6728,64800000.0
2009-12-10 04:21:00,1.6728,1.6728,1.67275,1.67275,44500000.0
2009-12-10 04:22:00,1.67275,1.67275,1.67275,1.67275,14500000.0
2009-12-10 04:23:00,1.6729,1.6729,1.67255,1.6726,11700000.0
2009-12-10 04:24:00,1.67265,1.6728,1.6726,1.6726,40700000.0
2009-12-10 04:25:00,1.6726,1.6726,1.67255,1.67255,19400000.0
2009-12-10 04:26:00,1.6726,1.6726,1.6726,1.6726,3000000.0
2009-12-10 04:27:00,1.67255,1.67265,1.67255,1.67265,13900000.0
2009-12-10 04:28:00,1.67265,1.67265,1.67255,1.67255,27900000.0
2009-12-10 04:29:00,1.67255,1.67265,1.67255,1.67265,19900000.0
2009-12-10 04:30:00,1.6726,1.6727,1.6726,1.67265,28100000.0
2009-12-10 04:31:00,1.67265,1.67265,1.6725,1.6726,61300000.0
2009-12-10 04:32:00,1.6726,1.67265,1.6726,1.6726,8000000.0
2009-12-10 04:33:00,1.67265,1.67265,1.6726,1.6726,16000000.0
2009-12-10 04:34:00,1.6726,1.6727,1.67245,1.6725,90100000.0
2009-12-10 04:35:00,1.67245,1.67255,1.6724,1.67245,52000000.0
2009-12-10 04:36:00,1.67245,1.67265,1.6724,1.67265,46400000.0
2009-12-10 04:37:00,1.67265,1.67275,1.6726,1.6726,73600000.0
2009-12-10 04:38:00,1.6726,1.6727,1.6726,1.67265,24500000.0
2009-12-10 04:39:00,1.6727,1.673,1.6726,1.67275,101500000.0
2009-12-10 04:40:00,1.6727,1.673,1.6727,1.67295,71600000.0
2009-12-10 04:41:00,1.67295,1.67295,1.6726,1.67285,53600000.0
2009-12-10 04:42:00,1.67285,1.6731,1.6726,1.67295,78900000.0
2009-12-10 04:43:00,1.6731,1.67315,1.6729,1.67315,84900000.0
2009-12-10 04:44:00,1.673,1.6731,1.6726,1.67265,73700000.0
2009-12-10 04:45:00,1.67265,1.6729,1.67265,1.6728,25400000.0
2009-12-10 04:46:00,1.6728,1.67285,1.67265,1.67265,40300000.0
2009-12-10 04:47:00,1.67265,1.6729,1.6726,1.6728,114100000.0
2009-12-10 04:48:00,1.67285,1.6734,1.67285,1.67335,118100000.0
2009-12-10 04:49:00,1.67335,1.67355,1.67325,1.67325,68000000.0
2009-12-10 04:50:00,1.67325,1.67325,1.67275,1.67275,43300000.0
2009-12-10 04:51:00,1.6728,1.673,1.67275,1.6728,28800000.0
2009-12-10 04:52:00,1.6728,1.67305,1.6728,1.67305,13000000.0
2009-12-10 04:53:00,1.67305,1.6731,1.6729,1.67295,69300000.0
2009-12-10 04:54:00,1.673,1.67325,1.67295,1.67325,84200000.0
2009-12-10 04:55:00,1.6732,1.6735,1.67315,1.6733,45800000.0
2009-12-10 04:56:00,1.6733,1.6735,1.67325,1.67345,41300000.0
2009-12-10 04:57:00,1.67345,1.6735,1.6733,1.6733,18000000.0
2009-12-10 04:58:00,1.6733,1.6734,1.6732,1.6734,17000000.0
2009-12-10 04:59:00,1.6734,1.67345,1.6733,1.67345,25000000.0
2009-12-10 05:00:00,1.6734,1.6734,1.67325,1.67335,22800000.0
2009-12-10 05:01:00,1.6733,1.67335,1.67285,1.67295,76300000.0
2009-12-10 05:02:00,1.67295,1.6731,1.67275,1.67285,60800000.0
2009-12-10 05:03:00,1.6729,1.673,1.67275,1.6728,37300000.0
2009-12-10 05:04:00,1.6728,1.67295,1.6728,1.67295,20600000.0
2009-12-10 05:05:00,1.6729,1.67295,1.67285,1.6729,31800000.0
2009-12-10 05:06:00,1.67285,1.67295,1.6728,1.67285,51200000.0
2009-12-10 05:07:00,1.6728,1.67285,1.67275,1.67275,76300000.0
2009-12-10 05:08:00,1.67275,1.6728,1.67275,1.6728,41200000.0
2009-12-10 05:09:00,1.6728,1.67285,1.6727,1.67275,42600000.0
2009-12-10 05:10:00,1.6727,1.67275,1.6727,1.67275,15000000.0
2009-12-10 05:11:00,1.6727,1.67275,1.67265,1.67265,13000000.0
2009-12-10 05:12:00,1.67275,1.67285,1.6726,1.67275,50200000.0
2009-12-10 05:13:00,1.67275,1.6728,1.6725,1.67255,84300000.0
2009-12-10 05:14:00,1.67255,1.67275,1.67245,1.6726,47900000.0
2009-12-10 05:15:00,1.67265,1.6728,1.6726,1.67265,75100000.0
2009-12-10 05:16:00,1.67265,1.6728,1.6726,1.6726,32400000.0
2009-12-10 05:17:00,1.6726,1.6726,1.6726,1.6726,5800000.0
2009-12-10 05:18:00,1.67255,1.67255,1.67255,1.67255,27200000.0
2009-12-10 05:19:00,1.6726,1.67265,1.67255,1.6726,26500000.0
2009-12-10 05:20:00,1.67265,1.67265,1.67255,1.6726,41900000.0
2009-12-10 05:21:00,1.6726,1.6726,1.6726,1.6726,9800000.0
2009-12-10 05:22:00,1.67265,1.67265,1.67255,1.67255,28400000.0
2009-12-10 05:23:00,1.6726,1.6726,1.67255,1.67255,45300000.0
2009-12-10 05:24:00,1.67255,1.6728,1.6725,1.6727,39700000.0
2009-12-10 05:25:00,1.67275,1.67275,1.67245,1.67255,29200000.0
2009-12-10 05:26:00,1.67245,1.67265,1.67245,1.67255,16200000.0
2009-12-10 05:27:00,1.67245,1.67255,1.6724,1.67245,37100000.0
2009-12-10 05:28:00,1.67245,1.6726,1.67245,1.6725,43000000.0
2009-12-10 05:29:00,1.67255,1.67255,1.67235,1.67245,51400000.0
2009-12-10 05:30:00,1.67245,1.6725,1.67235,1.67235,35000000.0
2009-12-10 05:31:00,1.6724,1.67305,1.67225,1.6727,69900000.0
2009-12-10 05:32:00,1.6727,1.6731,1.67255,1.6727,69000000.0
2009-12-10 05:33:00,1.67275,1.67275,1.6726,1.67275,40700000.0
2009-12-10 05:34:00,1.67275,1.67295,1.6727,1.67285,68300000.0
2009-12-10 05:35:00,1.6729,1.67295,1.6728,1.6729,31100000.0
2009-12-10 05:36:00,1.6729,1.673,1.67285,1.673,45500000.0
2009-12-10 05:37:00,1.673,1.673,1.6729,1.673,33800000.0
2009-12-10 05:38:00,1.673,1.67305,1.6729,1.67305,47300000.0
2009-12-10 05:39:00,1.67295,1.6732,1.6729,1.6731,72800000.0
2009-12-10 05:40:00,1.67305,1.67325,1.673,1.67305,54400000.0
2009-12-10 05:41:00,1.67305,1.6732,1.67275,1.6728,59900000.0
2009-12-10 05:42:00,1.67285,1.673,1.6727,1.6727,47500000.0
2009-12-10 05:43:00,1.67275,1.673,1.67275,1.6729,53000000.0
2009-12-10 05:44:00,1.67285,1.67295,1.6726,1.6727,32200000.0
2009-12-10 05:45:00,1.67265,1.6729,1.67255,1.6726,20900000.0
2009-12-10 05:46:00,1.6726,1.6729,1.67255,1.6729,36000000.0
2009-12-10 05:47:00,1.67285,1.67305,1.67275,1.6729,32500000.0
2009-12-10 05:48:00,1.6728,1.6729,1.6724,1.6725,39400000.0
2009-12-10 05:49:00,1.67245,1.6726,1.67235,1.6725,82900000.0
2009-12-10 05:50:00,1.67255,1.67255,1.67245,1.6725,41500000.0
2009-12-10 05:51:00,1.6725,1.67255,1.67235,1.6724,30600000.0
2009-12-10 05:52:00,1.67245,1.67255,1.67215,1.67225,47100000.0
2009-12-10 05:53:00,1.6723,1.67235,1.67225,1.6723,67300000.0
2009-12-10 05:54:00,1.6723,1.6731,1.6723,1.67275,56700000.0
2009-12-10 05:55:00,1.67275,1.6728,1.67265,1.6727,60300000.0
2009-12-10 05:56:00,1.6727,1.6727,1.67255,1.67265,30700000.0
2009-12-10 05:57:00,1.6725,1.6725,1.6723,1.6724,45200000.0
2009-12-10 05:58:00,1.67235,1.67235,1.67215,1.6722,51300000.0
2009-12-10 05:59:00,1.67225,1.67225,1.6721,1.67215,17000000.0
2009-12-10 06:00:00,1.6721,1.67215,1.6721,1.67215,2000000.0
2009-12-10 06:01:00,1.67205,1.67205,1.6716,1.6716,56500000.0
2009-12-10 06:02:00,1.6717,1.672,1.67165,1.67175,53400000.0
2009-12-10 06:03:00,1.67175,1.67175,1.67145,1.6715,26500000.0
2009-12-10 06:04:00,1.6715,1.6715,1.67145,1.6715,14200000.0
2009-12-10 06:05:00,1.67155,1.6718,1.67155,1.67155,42800000.0
2009-12-10 06:06:00,1.6716,1.67205,1.6716,1.672,77000000.0
2009-12-10 06:07:00,1.67195,1.672,1.6714,1.6714,44300000.0
2009-12-10 06:08:00,1.6714,1.67145,1.6711,1.67135,36200000.0
2009-12-10 06:09:00,1.67145,1.6716,1.67145,1.67155,23300000.0
2009-12-10 06:10:00,1.67155,1.6717,1.67155,1.67155,25000000.0
2009-12-10 06:11:00,1.6716,1.6717,1.67155,1.67165,16500000.0
2009-12-10 06:12:00,1.6716,1.67185,1.6716,1.6716,46900000.0
2009-12-10 06:13:00,1.67155,1.67155,1.6712,1.6712,44000000.0
2009-12-10 06:14:00,1.6712,1.6715,1.67115,1.6715,51400000.0
2009-12-10 06:15:00,1.6715,1.6716,1.67145,1.6715,33500000.0
2009-12-10 06:16:00,1.67145,1.6715,1.67045,1.6706,81300000.0
2009-12-10 06:17:00,1.67055,1.67065,1.67045,1.6706,42500000.0
2009-12-10 06:18:00,1.67065,1.67065,1.6704,1.6705,67600000.0
2009-12-10 06:19:00,1.6705,1.6706,1.67045,1.6706,23500000.0
2009-12-10 06:20:00,1.67065,1.67075,1.6694,1.6694,74700000.0
2009-12-10 06:21:00,1.66935,1.6706,1.66935,1.6706,87400000.0
2009-12-10 06:22:00,1.6706,1.67105,1.6706,1.671,59200000.0
2009-12-10 06:23:00,1.671,1.67115,1.6709,1.6711,60700000.0
2009-12-10 06:24:00,1.67105,1.6712,1.67085,1.67085,60500000.0
2009-12-10 06:25:00,1.67085,1.6711,1.67085,1.671,48000000.0
2009-12-10 06:26:00,1.67105,1.67115,1.6709,1.6711,46900000.0
2009-12-10 06:27:00,1.6711,1.6711,1.6707,1.6711,52200000.0
2009-12-10 06:28:00,1.67105,1.6711,1.6707,1.67075,39600000.0
2009-12-10 06:29:00,1.6708,1.671,1.67065,1.671,49900000.0
2009-12-10 06:30:00,1.671,1.6714,1.671,1.67115,53500000.0
2009-12-10 06:31:00,1.6711,1.6712,1.67065,1.67075,42100000.0
2009-12-10 06:32:00,1.67075,1.67075,1.6705,1.67075,19900000.0
2009-12-10 06:33:00,1.67085,1.67085,1.6706,1.6708,45900000.0
2009-12-10 06:34:00,1.67075,1.6708,1.6705,1.6706,65600000.0
2009-12-10 06:35:00,1.67065,1.6708,1.6705,1.6705,69100000.0
2009-12-10 06:36:00,1.6705,1.6706,1.67,1.6705,43800000.0
2009-12-10 06:37:00,1.67045,1.67095,1.67045,1.6708,98000000.0
2009-12-10 06:38:00,1.6708,1.67115,1.6705,1.67085,95600000.0
2009-12-10 06:39:00,1.67085,1.6712,1.67075,1.67105,59200000.0
2009-12-10 06:40:00,1.6711,1.6713,1.67085,1.67125,109200000.0
2009-12-10 06:41:00,1.6712,1.6715,1.6709,1.6711,108200000.0
2009-12-10 06:42:00,1.671,1.6713,1.671,1.67125,40800000.0
2009-12-10 06:43:00,1.6712,1.67135,1.6711,1.67115,67300000.0
2009-12-10 06:44:00,1.6712,1.67125,1.67105,1.67125,19000000.0
2009-12-10 06:45:00,1.67125,1.67145,1.67095,1.671,38100000.0
2009-12-10 06:46:00,1.6711,1.67115,1.67085,1.67095,30100000.0
2009-12-10 06:47:00,1.67095,1.6711,1.6708,1.67085,52800000.0
2009-12-10 06:48:00,1.6709,1.67105,1.6708,1.67095,41400000.0
2009-12-10 06:49:00,1.671,1.671,1.6707,1.6708,34300000.0
2009-12-10 06:50:00,1.67075,1.67085,1.67075,1.6708,10500000.0
2009-12-10 06:51:00,1.6708,1.67085,1.67075,1.67085,34000000.0
2009-12-10 06:52:00,1.67085,1.67095,1.6706,1.67065,26000000.0
2009-12-10 06:53:00,1.6707,1.67095,1.6706,1.67085,33300000.0
2009-12-10 06:54:00,1.67085,1.67085,1.6706,1.6707,34300000.0
2009-12-10 06:55:00,1.6707,1.67095,1.67045,1.6709,51900000.0
2009-12-10 06:56:00,1.67095,1.67095,1.67085,1.67085,5000000.0
2009-12-10 06:57:00,1.67085,1.671,1.6707,1.671,44200000.0
2009-12-10 06:58:00,1.671,1.6711,1.67095,1.671,25500000.0
2009-12-10 06:59:00,1.6711,1.67125,1.6711,1.6711,11000000.0
2009-12-10 07:00:00,1.67115,1.67115,1.6707,1.67085,34400000.0
2009-12-10 07:01:00,1.67085,1.67105,1.67075,1.67105,32500000.0
2009-12-10 07:02:00,1.6711,1.6712,1.6705,1.67065,74200000.0
2009-12-10 07:03:00,1.6707,1.67075,1.67055,1.67055,27900000.0
2009-12-10 07:04:00,1.67055,1.6707,1.67055,1.6707,26500000.0
2009-12-10 07:05:00,1.67065,1.6707,1.67065,1.6707,4300000.0
2009-12-10 07:06:00,1.6707,1.6707,1.6706,1.6706,11700000.0
2009-12-10 07:07:00,1.6706,1.6707,1.6706,1.6706,13400000.0
2009-12-10 07:08:00,1.6706,1.67085,1.67055,1.6706,54000000.0
2009-12-10 07:09:00,1.6706,1.67065,1.67,1.67,72700000.0
2009-12-10 07:10:00,1.67,1.6705,1.67,1.6704,28500000.0
2009-12-10 07:11:00,1.6704,1.67045,1.6704,1.67045,14300000.0
2009-12-10 07:12:00,1.67045,1.67085,1.67045,1.6708,50700000.0
2009-12-10 07:13:00,1.67085,1.67085,1.67075,1.6708,18400000.0
2009-12-10 07:14:00,1.6708,1.67085,1.67065,1.67085,45200000.0
2009-12-10 07:15:00,1.67075,1.6711,1.67075,1.67095,59400000.0
2009-12-10 07:16:00,1.67095,1.671,1.6708,1.6708,51400000.0
2009-12-10 07:17:00,1.67085,1.6712,1.67075,1.6712,95900000.0
2009-12-10 07:18:00,1.67115,1.67135,1.67105,1.67125,66500000.0
2009-12-10 07:19:00,1.67125,1.67125,1.67115,1.67115,44200000.0
2009-12-10 07:20:00,1.67115,1.67135,1.67105,1.6712,95600000.0
2009-12-10 07:21:00,1.6712,1.6715,1.67115,1.6714,33700000.0
2009-12-10 07:22:00,1.6714,1.67145,1.6714,1.6714,23500000.0
2009-12-10 07:23:00,1.6714,1.67145,1.67135,1.67145,20200000.0
2009-12-10 07:24:00,1.6714,1.67145,1.6714,1.6714,19800000.0
2009-12-10 07:25:00,1.6714,1.67175,1.67115,1.6714,123700000.0
2009-12-10 07:26:00,1.6714,1.6718,1.6713,1.67175,54700000.0
2009-12-10 07:27:00,1.67175,1.672,1.67165,1.67175,99500000.0
2009-12-10 07:28:00,1.67165,1.6718,1.67155,1.6717,144300000.0
2009-12-10 07:29:00,1.6717,1.67195,1.67155,1.67195,105100000.0
2009-12-10 07:30:00,1.67195,1.67195,1.67155,1.6716,57000000.0
2009-12-10 07:31:00,1.6716,1.67195,1.67145,1.67175,127700000.0
2009-12-10 07:32:00,1.6718,1.67195,1.67155,1.6717,67300000.0
2009-12-10 07:33:00,1.67165,1.67195,1.67165,1.67185,41300000.0
2009-12-10 07:34:00,1.6719,1.672,1.67155,1.67155,120900000.0
2009-12-10 07:35:00,1.67155,1.67175,1.67115,1.67135,143300000.0
2009-12-10 07:36:00,1.67135,1.67135,1.6711,1.6711,69300000.0
2009-12-10 07:37:00,1.6711,1.67145,1.67105,1.67125,101100000.0
2009-12-10 07:38:00,1.6712,1.6714,1.67095,1.67095,65200000.0
2009-12-10 07:39:00,1.67095,1.67095,1.67025,1.67085,172100000.0
2009-12-10 07:40:00,1.67075,1.6708,1.67035,1.67055,94100000.0
2009-12-10 07:41:00,1.67055,1.67065,1.6704,1.67045,91500000.0
2009-12-10 07:42:00,1.6705,1.6708,1.6701,1.6706,68700000.0
2009-12-10 07:43:00,1.67055,1.6706,1.67045,1.6705,21500000.0
2009-12-10 07:44:00,1.67045,1.6705,1.67035,1.67045,9900000.0
2009-12-10 07:45:00,1.6705,1.6706,1.67045,1.6706,18300000.0
2009-12-10 07:46:00,1.6706,1.67065,1.67005,1.6701,95300000.0
2009-12-10 07:47:00,1.67015,1.6703,1.67015,1.6703,31500000.0
2009-12-10 07:48:00,1.6703,1.6703,1.6703,1.6703,29000000.0
2009-12-10 07:49:00,1.6703,1.6703,1.6699,1.6703,46000000.0
2009-12-10 07:50:00,1.6703,1.6703,1.6703,1.6703,45000000.0
2009-12-10 07:51:00,1.6703,1.6703,1.66995,1.6703,32300000.0
2009-12-10 07:52:00,1.6703,1.6703,1.67005,1.67005,24500000.0
2009-12-10 07:53:00,1.67005,1.6701,1.67,1.67005,24500000.0
2009-12-10 07:54:00,1.6701,1.67025,1.67005,1.6702,51500000.0
2009-12-10 07:55:00,1.6702,1.6705,1.6702,1.67035,107200000.0
2009-12-10 07:56:00,1.67035,1.6707,1.67025,1.67055,73900000.0
2009-12-10 07:57:00,1.67055,1.6707,1.67045,1.6705,116700000.0
2009-12-10 07:58:00,1.6705,1.6705,1.67005,1.6703,77700000.0
2009-12-10 07:59:00,1.67035,1.6706,1.67035,1.67055,94900000.0
2009-12-10 08:00:00,1.6706,1.67075,1.6701,1.6702,82500000.0
2009-12-10 08:01:00,1.67025,1.67035,1.66995,1.6701,67000000.0
2009-12-10 08:02:00,1.67005,1.67035,1.67005,1.6702,55400000.0
2009-12-10 08:03:00,1.6701,1.67035,1.67005,1.6703,51000000.0
2009-12-10 08:04:00,1.67025,1.67045,1.6702,1.6702,43000000.0
2009-12-10 08:05:00,1.67025,1.67065,1.6701,1.6701,51400000.0
2009-12-10 08:06:00,1.6701,1.6702,1.66995,1.67005,48600000.0
2009-12-10 08:07:00,1.67005,1.6703,1.67005,1.67025,68800000.0
2009-12-10 08:08:00,1.67025,1.67025,1.66995,1.67005,42100000.0
2009-12-10 08:09:00,1.67005,1.6701,1.66985,1.67,46400000.0
2009-12-10 08:10:00,1.67005,1.6705,1.67,1.6703,99900000.0
2009-12-10 08:11:00,1.6703,1.67035,1.6701,1.6702,60200000.0
2009-12-10 08:12:00,1.67015,1.67025,1.6697,1.6697,94300000.0
2009-12-10 08:13:00,1.66975,1.6702,1.66975,1.67015,46400000.0
2009-12-10 08:14:00,1.6701,1.67025,1.67,1.6701,51800000.0
2009-12-10 08:15:00,1.6701,1.67045,1.67005,1.67045,79100000.0
2009-12-10 08:16:00,1.67045,1.67065,1.6701,1.67015,69500000.0
2009-12-10 08:17:00,1.67015,1.6703,1.66995,1.67,55000000.0
2009-12-10 08:18:00,1.67,1.67005,1.66995,1.67005,20600000.0
2009-12-10 08:19:00,1.67,1.6702,1.66995,1.67,45900000.0
2009-12-10 08:20:00,1.67,1.67035,1.66995,1.67025,110800000.0
2009-12-10 08:21:00,1.67025,1.67035,1.6701,1.67035,64800000.0
2009-12-10 08:22:00,1.6704,1.67045,1.67015,1.6703,89100000.0
2009-12-10 08:23:00,1.67025,1.6703,1.67025,1.6703,12400000.0
2009-12-10 08:24:00,1.67035,1.67055,1.66945,1.6698,162200000.0
2009-12-10 08:25:00,1.6698,1.6701,1.66965,1.6701,77300000.0
2009-12-10 08:26:00,1.6701,1.67015,1.6699,1.66995,26000000.0
2009-12-10 08:27:00,1.66995,1.66995,1.66965,1.6697,36100000.0
2009-12-10 08:28:00,1.6697,1.66985,1.66955,1.6698,45200000.0
2009-12-10 08:29:00,1.6698,1.66995,1.66975,1.6698,28000000.0
2009-12-10 08:30:00,1.66985,1.67005,1.6698,1.67,28600000.0
2009-12-10 08:31:00,1.67,1.6703,1.6699,1.6702,60600000.0
2009-12-10 08:32:00,1.6702,1.6702,1.6697,1.67,76300000.0
2009-12-10 08:33:00,1.67,1.67015,1.66975,1.67,107300000.0
2009-12-10 08:34:00,1.66995,1.67025,1.66985,1.6701,125800000.0
2009-12-10 08:35:00,1.6701,1.6701,1.66985,1.66995,109600000.0
2009-12-10 08:36:00,1.66995,1.67005,1.66985,1.66985,42000000.0
2009-12-10 08:37:00,1.6699,1.6699,1.6697,1.6699,64900000.0
2009-12-10 08:38:00,1.6699,1.67,1.66975,1.67,70000000.0
2009-12-10 08:39:00,1.67,1.6701,1.66985,1.66985,82000000.0
2009-12-10 08:40:00,1.6699,1.66995,1.66965,1.66965,76900000.0
2009-12-10 08:41:00,1.66965,1.66975,1.66945,1.66955,67100000.0
2009-12-10 08:42:00,1.6695,1.6698,1.66935,1.6697,84700000.0
2009-12-10 08:43:00,1.66975,1.6698,1.66975,1.6698,16500000.0
2009-12-10 08:44:00,1.66975,1.6698,1.6695,1.66955,55500000.0
2009-12-10 08:45:00,1.66955,1.66955,1.66895,1.66915,150400000.0
2009-12-10 08:46:00,1.66915,1.6692,1.66875,1.669,112900000.0
2009-12-10 08:47:00,1.669,1.669,1.6684,1.66855,58000000.0
2009-12-10 08:48:00,1.66855,1.6686,1.6685,1.66855,33100000.0
2009-12-10 08:49:00,1.66855,1.66855,1.66835,1.6684,59200000.0
2009-12-10 08:50:00,1.66845,1.66845,1.6683,1.66845,41000000.0
2009-12-10 08:51:00,1.6685,1.6686,1.66845,1.6686,48300000.0
2009-12-10 08:52:00,1.6686,1.6686,1.6683,1.6686,99600000.0
2009-12-10 08:53:00,1.6686,1.669,1.66855,1.66895,108900000.0
2009-12-10 08:54:00,1.66895,1.6691,1.6688,1.669,79300000.0
2009-12-10 08:55:00,1.66895,1.6691,1.66875,1.6689,72400000.0
2009-12-10 08:56:00,1.6689,1.6689,1.6686,1.66875,92400000.0
2009-12-10 08:57:00,1.66875,1.6696,1.66875,1.66915,129000000.0
2009-12-10 08:58:00,1.6692,1.6699,1.6691,1.66935,133100000.0
2009-12-10 08:59:00,1.66925,1.66925,1.6687,1.66885,82700000.0
2009-12-10 09:00:00,1.66885,1.6693,1.6688,1.66905,152900000.0
2009-12-10 09:01:00,1.669,1.6694,1.6688,1.66925,136400000.0
2009-12-10 09:02:00,1.66925,1.6698,1.66925,1.6698,201000000.0
2009-12-10 09:03:00,1.6698,1.67005,1.6696,1.6698,170300000.0
2009-12-10 09:04:00,1.6699,1.6706,1.6699,1.6704,136800000.0
2009-12-10 09:05:00,1.6704,1.6704,1.66975,1.6698,145000000.0
2009-12-10 09:06:00,1.6698,1.6702,1.66965,1.66985,178900000.0
2009-12-10 09:07:00,1.67005,1.6703,1.66955,1.6702,101400000.0
2009-12-10 09:08:00,1.67025,1.67025,1.66965,1.6701,135300000.0
2009-12-10 09:09:00,1.6701,1.6701,1.6696,1.6698,120200000.0
2009-12-10 09:10:00,1.66985,1.66995,1.66965,1.66965,136500000.0
2009-12-10 09:11:00,1.66965,1.6697,1.6689,1.66945,123000000.0
2009-12-10 09:12:00,1.66935,1.66945,1.66885,1.66895,109400000.0
2009-12-10 09:13:00,1.66895,1.6694,1.6688,1.6694,72000000.0
2009-12-10 09:14:00,1.66935,1.6694,1.66905,1.6691,80300000.0
2009-12-10 09:15:00,1.6691,1.6694,1.66895,1.66925,157900000.0
2009-12-10 09:16:00,1.6692,1.66925,1.6684,1.6684,135700000.0
2009-12-10 09:17:00,1.66845,1.66935,1.66845,1.66935,97500000.0
2009-12-10 09:18:00,1.66935,1.6694,1.6692,1.66925,60800000.0
2009-12-10 09:19:00,1.6693,1.6695,1.6693,1.6694,78300000.0
2009-12-10 09:20:00,1.6694,1.66945,1.66905,1.66935,105200000.0
2009-12-10 09:21:00,1.66935,1.66935,1.669,1.6691,67200000.0
2009-12-10 09:22:00,1.6688,1.66885,1.66845,1.6685,95500000.0
2009-12-10 09:23:00,1.66855,1.66855,1.66785,1.6682,77600000.0
2009-12-10 09:24:00,1.6683,1.66885,1.6683,1.66885,117700000.0
2009-12-10 09:25:00,1.6688,1.66885,1.66825,1.66835,143200000.0
2009-12-10 09:26:00,1.66835,1.6685,1.6682,1.6684,129300000.0
2009-12-10 09:27:00,1.66845,1.6687,1.6684,1.66855,147400000.0
2009-12-10 09:28:00,1.6686,1.6687,1.66835,1.6686,79700000.0
2009-12-10 09:29:00,1.6686,1.66905,1.6686,1.6689,101800000.0
2009-12-10 09:30:00,1.6689,1.66915,1.6689,1.66915,71100000.0
2009-12-10 09:31:00,1.66915,1.66935,1.669,1.669,114800000.0
2009-12-10 09:32:00,1.669,1.6693,1.669,1.669,152400000.0
2009-12-10 09:33:00,1.669,1.66925,1.66885,1.6689,143500000.0
2009-12-10 09:34:00,1.6689,1.66905,1.66875,1.66885,60100000.0
2009-12-10 09:35:00,1.6689,1.66895,1.66785,1.66805,82900000.0
2009-12-10 09:36:00,1.668,1.668,1.6674,1.6674,141300000.0
2009-12-10 09:37:00,1.6674,1.66755,1.66715,1.66725,111500000.0
2009-12-10 09:38:00,1.6672,1.66765,1.6672,1.6676,121500000.0
2009-12-10 09:39:00,1.6677,1.6684,1.6677,1.66835,122100000.0
2009-12-10 09:40:00,1.6684,1.66855,1.6682,1.6683,85100000.0
2009-12-10 09:41:00,1.66825,1.6687,1.66825,1.6687,118000000.0
2009-12-10 09:42:00,1.66875,1.66875,1.6682,1.66825,131200000.0
2009-12-10 09:43:00,1.6683,1.6683,1.66795,1.66795,61400000.0
2009-12-10 09:44:00,1.668,1.66805,1.6668,1.66685,101800000.0
2009-12-10 09:45:00,1.66685,1.66735,1.6665,1.6673,170300000.0
2009-12-10 09:46:00,1.6673,1.66815,1.6673,1.66815,167900000.0
2009-12-10 09:47:00,1.6685,1.66905,1.6683,1.66895,170100000.0
2009-12-10 09:48:00,1.66895,1.6692,1.6687,1.6689,156600000.0
2009-12-10 09:49:00,1.6689,1.669,1.6686,1.6687,137500000.0
2009-12-10 09:50:00,1.6687,1.66895,1.6684,1.66865,100600000.0
2009-12-10 09:51:00,1.6686,1.6687,1.66825,1.6684,118400000.0
2009-12-10 09:52:00,1.66845,1.66915,1.6684,1.66915,145700000.0
2009-12-10 09:53:00,1.6691,1.66925,1.66905,1.6691,62400000.0
2009-12-10 09:54:00,1.66905,1.6695,1.669,1.66915,101300000.0
2009-12-10 09:55:00,1.66915,1.6694,1.66905,1.66935,88700000.0
2009-12-10 09:56:00,1.66935,1.6694,1.66895,1.669,98700000.0
2009-12-10 09:57:00,1.669,1.66915,1.6686,1.66885,164000000.0
2009-12-10 09:58:00,1.66885,1.6689,1.66875,1.6688,30200000.0
2009-12-10 09:59:00,1.6688,1.66905,1.66855,1.6687,95800000.0
2009-12-10 10:00:00,1.6687,1.66935,1.6685,1.66935,193600000.0
2009-12-10 10:01:00,1.6694,1.6703,1.6692,1.66985,192700000.0
2009-12-10 10:02:00,1.66995,1.66995,1.6692,1.6692,153800000.0
2009-12-10 10:03:00,1.66925,1.66945,1.66915,1.6693,180000000.0
2009-12-10 10:04:00,1.6693,1.66935,1.66865,1.66885,218000000.0
2009-12-10 10:05:00,1.6689,1.6707,1.6686,1.6702,260800000.0
2009-12-10 10:06:00,1.6702,1.67175,1.67015,1.67135,202200000.0
2009-12-10 10:07:00,1.67135,1.67225,1.67115,1.67185,208600000.0
2009-12-10 10:08:00,1.67185,1.67185,1.6714,1.6715,163300000.0
2009-12-10 10:09:00,1.67155,1.6729,1.67145,1.67285,154200000.0
2009-12-10 10:10:00,1.67275,1.673,1.67165,1.6718,194700000.0
2009-12-10 10:11:00,1.67175,1.67205,1.6711,1.6711,174500000.0
2009-12-10 10:12:00,1.67115,1.67215,1.67115,1.67195,169900000.0
2009-12-10 10:13:00,1.672,1.672,1.67105,1.67115,174200000.0
2009-12-10 10:14:00,1.6712,1.67175,1.67115,1.67145,155700000.0
2009-12-10 10:15:00,1.6715,1.6716,1.6714,1.67155,48600000.0
2009-12-10 10:16:00,1.6715,1.67155,1.67135,1.67155,63100000.0
2009-12-10 10:17:00,1.67155,1.67165,1.67125,1.67125,148500000.0
2009-12-10 10:18:00,1.6713,1.6724,1.67105,1.67235,178400000.0
2009-12-10 10:19:00,1.67235,1.67255,1.67225,1.6724,157000000.0
2009-12-10 10:20:00,1.67235,1.67265,1.6721,1.6726,148200000.0
2009-12-10 10:21:00,1.67255,1.6727,1.6714,1.67155,176700000.0
2009-12-10 10:22:00,1.67155,1.6719,1.67125,1.6715,160700000.0
2009-12-10 10:23:00,1.67145,1.67185,1.67125,1.6716,134500000.0
2009-12-10 10:24:00,1.67165,1.672,1.6715,1.67165,155900000.0
2009-12-10 10:25:00,1.6717,1.67245,1.67145,1.67235,204800000.0
2009-12-10 10:26:00,1.6724,1.6728,1.67215,1.6727,144800000.0
2009-12-10 10:27:00,1.6728,1.6731,1.67265,1.6727,164700000.0
2009-12-10 10:28:00,1.6727,1.6727,1.6719,1.67195,254100000.0
2009-12-10 10:29:00,1.67195,1.6731,1.67195,1.67295,239500000.0
2009-12-10 10:30:00,1.67305,1.67425,1.67195,1.67235,296100000.0
2009-12-10 10:31:00,1.67235,1.67265,1.67165,1.6717,164500000.0
2009-12-10 10:32:00,1.67175,1.6724,1.67175,1.67235,214900000.0
2009-12-10 10:33:00,1.67225,1.67325,1.67225,1.67295,236000000.0
2009-12-10 10:34:00,1.67295,1.67325,1.67275,1.67305,199400000.0
2009-12-10 10:35:00,1.67305,1.67365,1.67305,1.6735,164600000.0
2009-12-10 10:36:00,1.6736,1.67415,1.67345,1.6735,198500000.0
2009-12-10 10:37:00,1.6734,1.6736,1.67305,1.67305,125900000.0
2009-12-10 10:38:00,1.67305,1.67325,1.67265,1.67275,140900000.0
2009-12-10 10:39:00,1.67275,1.67395,1.67265,1.67395,214800000.0
2009-12-10 10:40:00,1.67395,1.67425,1.67375,1.67395,247600000.0
2009-12-10 10:41:00,1.674,1.67415,1.67355,1.6736,143400000.0
2009-12-10 10:42:00,1.67355,1.6736,1.67285,1.67295,150900000.0
2009-12-10 10:43:00,1.67295,1.6731,1.6727,1.67275,152800000.0
2009-12-10 10:44:00,1.67275,1.67285,1.67225,1.67255,156700000.0
2009-12-10 10:45:00,1.67255,1.6731,1.67255,1.6727,216100000.0
2009-12-10 10:46:00,1.67275,1.6728,1.67175,1.67195,168700000.0
2009-12-10 10:47:00,1.67205,1.67255,1.67175,1.6722,144300000.0
2009-12-10 10:48:00,1.6722,1.6726,1.67195,1.67225,158900000.0
2009-12-10 10:49:00,1.67225,1.67235,1.672,1.67225,84400000.0
2009-12-10 10:50:00,1.67225,1.6727,1.67205,1.6727,131700000.0
2009-12-10 10:51:00,1.67275,1.67325,1.67265,1.67285,197900000.0
2009-12-10 10:52:00,1.67285,1.67305,1.67225,1.6726,233400000.0
2009-12-10 10:53:00,1.6726,1.67325,1.6726,1.6731,189500000.0
2009-12-10 10:54:00,1.6731,1.6736,1.67305,1.67325,126200000.0
2009-12-10 10:55:00,1.67325,1.67405,1.67295,1.67375,217800000.0
2009-12-10 10:56:00,1.67375,1.67405,1.67345,1.67365,149100000.0
2009-12-10 10:57:00,1.67355,1.67355,1.6727,1.6727,154500000.0
2009-12-10 10:58:00,1.67265,1.6734,1.67255,1.6733,162600000.0
2009-12-10 10:59:00,1.67325,1.6735,1.6729,1.673,136400000.0
2009-12-10 11:00:00,1.6731,1.6734,1.67255,1.67335,183300000.0
2009-12-10 11:01:00,1.6733,1.67385,1.67315,1.67375,129400000.0
2009-12-10 11:02:00,1.6738,1.6741,1.67375,1.67375,141000000.0
2009-12-10 11:03:00,1.67375,1.6738,1.6735,1.67365,122200000.0
2009-12-10 11:04:00,1.6736,1.67375,1.67325,1.67335,120200000.0
2009-12-10 11:05:00,1.67335,1.67355,1.67315,1.67315,138300000.0
2009-12-10 11:06:00,1.67315,1.67315,1.6723,1.67245,151800000.0
2009-12-10 11:07:00,1.67245,1.67265,1.6724,1.6726,95100000.0
2009-12-10 11:08:00,1.67255,1.67285,1.6721,1.6724,162300000.0
2009-12-10 11:09:00,1.6724,1.67245,1.6717,1.672,152400000.0
2009-12-10 11:10:00,1.672,1.6722,1.6719,1.6719,117800000.0
2009-12-10 11:11:00,1.6719,1.6719,1.67105,1.67145,242700000.0
2009-12-10 11:12:00,1.67145,1.6722,1.67125,1.67205,195000000.0
2009-12-10 11:13:00,1.67205,1.6724,1.6715,1.67155,228100000.0
2009-12-10 11:14:00,1.6715,1.67165,1.6712,1.67125,190500000.0
2009-12-10 11:15:00,1.67135,1.6716,1.67115,1.67125,134800000.0
2009-12-10 11:16:00,1.67125,1.6714,1.67085,1.6714,188400000.0
2009-12-10 11:17:00,1.6713,1.6721,1.6713,1.6718,227800000.0
2009-12-10 11:18:00,1.6718,1.6719,1.67155,1.67165,303900000.0
2009-12-10 11:19:00,1.6717,1.6717,1.67135,1.6716,94000000.0
2009-12-10 11:20:00,1.6716,1.6718,1.6715,1.67175,78500000.0
2009-12-10 11:21:00,1.67175,1.6718,1.6715,1.67165,144100000.0
2009-12-10 11:22:00,1.67165,1.67175,1.6715,1.67175,116900000.0
2009-12-10 11:23:00,1.67175,1.67185,1.6714,1.6714,108800000.0
2009-12-10 11:24:00,1.6714,1.67165,1.67135,1.67155,74900000.0
2009-12-10 11:25:00,1.67155,1.67155,1.67125,1.67135,151300000.0
2009-12-10 11:26:00,1.67135,1.67185,1.67125,1.67145,196100000.0
2009-12-10 11:27:00,1.67145,1.67195,1.67145,1.6718,132300000.0
2009-12-10 11:28:00,1.67175,1.6718,1.67145,1.6717,123400000.0
2009-12-10 11:29:00,1.6717,1.6718,1.6716,1.67165,118800000.0
2009-12-10 11:30:00,1.67165,1.67185,1.67155,1.67165,105000000.0
2009-12-10 11:31:00,1.67155,1.67205,1.67155,1.6717,137400000.0
2009-12-10 11:32:00,1.6717,1.6721,1.6717,1.67195,62600000.0
2009-12-10 11:33:00,1.67195,1.67205,1.67175,1.67195,70700000.0
2009-12-10 11:34:00,1.67195,1.67215,1.67175,1.6719,151300000.0
2009-12-10 11:35:00,1.6719,1.67195,1.67145,1.6715,178700000.0
2009-12-10 11:36:00,1.6715,1.67195,1.6714,1.67165,106900000.0
2009-12-10 11:37:00,1.6718,1.6718,1.67145,1.6715,85500000.0
2009-12-10 11:38:00,1.67145,1.6727,1.67145,1.67255,142600000.0
2009-12-10 11:39:00,1.67265,1.6728,1.6725,1.67275,107600000.0
2009-12-10 11:40:00,1.67275,1.673,1.67255,1.67255,162100000.0
2009-12-10 11:41:00,1.67255,1.6726,1.6724,1.6726,99200000.0
2009-12-10 11:42:00,1.6726,1.67265,1.67245,1.6725,82200000.0
2009-12-10 11:43:00,1.6725,1.6728,1.67245,1.6726,98400000.0
2009-12-10 11:44:00,1.6726,1.67295,1.67255,1.67285,226900000.0
2009-12-10 11:45:00,1.67275,1.67275,1.67185,1.67195,155100000.0
2009-12-10 11:46:00,1.67195,1.6725,1.6717,1.6722,173600000.0
2009-12-10 11:47:00,1.67225,1.67225,1.67165,1.6717,137900000.0
2009-12-10 11:48:00,1.67175,1.672,1.67165,1.67175,134900000.0
2009-12-10 11:49:00,1.67185,1.6719,1.67075,1.67085,128500000.0
2009-12-10 11:50:00,1.67085,1.67095,1.6706,1.6709,78200000.0
2009-12-10 11:51:00,1.6709,1.67125,1.67075,1.67115,101500000.0
2009-12-10 11:52:00,1.67115,1.67125,1.67095,1.67115,127800000.0
2009-12-10 11:53:00,1.67115,1.6714,1.671,1.6711,92400000.0
2009-12-10 11:54:00,1.67105,1.67115,1.6709,1.6711,80800000.0
2009-12-10 11:55:00,1.6712,1.6712,1.67095,1.67105,77700000.0
2009-12-10 11:56:00,1.67105,1.6711,1.6709,1.671,96700000.0
2009-12-10 11:57:00,1.671,1.6711,1.67095,1.67105,77800000.0
2009-12-10 11:58:00,1.6711,1.6711,1.67085,1.671,124500000.0
2009-12-10 11:59:00,1.671,1.67135,1.67095,1.67115,162600000.0
2009-12-10 12:00:00,1.67115,1.67145,1.67105,1.67135,131400000.0
2009-12-10 12:01:00,1.67135,1.67195,1.67125,1.67195,162000000.0
2009-12-10 12:02:00,1.672,1.67295,1.67195,1.67275,207700000.0
2009-12-10 12:03:00,1.6728,1.673,1.67245,1.6727,115500000.0
2009-12-10 12:04:00,1.67275,1.673,1.67265,1.67275,188500000.0
2009-12-10 12:05:00,1.67275,1.6732,1.67275,1.673,170200000.0
2009-12-10 12:06:00,1.673,1.6732,1.6724,1.6724,117800000.0
2009-12-10 12:07:00,1.6724,1.6729,1.67225,1.6727,187300000.0
2009-12-10 12:08:00,1.67275,1.6729,1.6723,1.67235,132200000.0
2009-12-10 12:09:00,1.67235,1.67245,1.6718,1.6718,101200000.0
2009-12-10 12:10:00,1.67185,1.67195,1.6717,1.67185,100200000.0
2009-12-10 12:11:00,1.67185,1.67195,1.67155,1.67165,105700000.0
2009-12-10 12:12:00,1.6716,1.6719,1.67145,1.67165,126700000.0
2009-12-10 12:13:00,1.6716,1.67195,1.67145,1.67165,175000000.0
2009-12-10 12:14:00,1.67165,1.6723,1.67165,1.67195,157800000.0
2009-12-10 12:15:00,1.67195,1.6722,1.67195,1.672,114200000.0
2009-12-10 12:16:00,1.672,1.67215,1.67175,1.6721,116500000.0
2009-12-10 12:17:00,1.6721,1.6721,1.67155,1.6718,111000000.0
2009-12-10 12:18:00,1.6718,1.6726,1.67175,1.6725,163500000.0
2009-12-10 12:19:00,1.67245,1.67285,1.67235,1.6724,165100000.0
2009-12-10 12:20:00,1.67245,1.6728,1.6722,1.67225,150500000.0
2009-12-10 12:21:00,1.67225,1.6728,1.67215,1.6727,193200000.0
2009-12-10 12:22:00,1.67275,1.67275,1.6724,1.67255,127600000.0
2009-12-10 12:23:00,1.67255,1.67295,1.6724,1.6729,103300000.0
2009-12-10 12:24:00,1.67295,1.67345,1.6728,1.67345,116500000.0
2009-12-10 12:25:00,1.6734,1.67375,1.6733,1.6734,111500000.0
2009-12-10 12:26:00,1.6734,1.67345,1.673,1.673,82100000.0
2009-12-10 12:27:00,1.67305,1.67325,1.67275,1.67275,91100000.0
2009-12-10 12:28:00,1.67275,1.6729,1.6724,1.6725,98100000.0
2009-12-10 12:29:00,1.67245,1.67255,1.672,1.6724,98100000.0
2009-12-10 12:30:00,1.67245,1.6725,1.672,1.67215,70900000.0
2009-12-10 12:31:00,1.67215,1.6723,1.6716,1.6723,141100000.0
2009-12-10 12:32:00,1.6723,1.6725,1.672,1.6722,166900000.0
2009-12-10 12:33:00,1.67225,1.67225,1.67185,1.67205,53100000.0
2009-12-10 12:34:00,1.672,1.67215,1.67185,1.67185,120600000.0
2009-12-10 12:35:00,1.67185,1.6721,1.67175,1.6718,121400000.0
2009-12-10 12:36:00,1.67185,1.67195,1.67175,1.6718,89100000.0
2009-12-10 12:37:00,1.6718,1.67185,1.67145,1.67155,147700000.0
2009-12-10 12:38:00,1.67165,1.67165,1.67125,1.67145,173400000.0
2009-12-10 12:39:00,1.6715,1.6715,1.67125,1.6714,97800000.0
2009-12-10 12:40:00,1.67135,1.6715,1.67125,1.6713,66800000.0
2009-12-10 12:41:00,1.6713,1.67135,1.6709,1.67125,108800000.0
2009-12-10 12:42:00,1.67125,1.67165,1.67125,1.67145,125500000.0
2009-12-10 12:43:00,1.67145,1.67145,1.67115,1.67135,150000000.0
2009-12-10 12:44:00,1.67135,1.67175,1.67135,1.67165,132900000.0
2009-12-10 12:45:00,1.67165,1.6717,1.6714,1.67145,145000000.0
2009-12-10 12:46:00,1.6714,1.67145,1.6712,1.6714,88500000.0
2009-12-10 12:47:00,1.6714,1.67175,1.6714,1.67165,90900000.0
2009-12-10 12:48:00,1.67165,1.6717,1.6715,1.6716,40200000.0
2009-12-10 12:49:00,1.67155,1.6717,1.67145,1.6715,73200000.0
2009-12-10 12:50:00,1.67145,1.67165,1.67145,1.6715,49900000.0
2009-12-10 12:51:00,1.67145,1.6717,1.67135,1.6714,98300000.0
2009-12-10 12:52:00,1.6714,1.67155,1.67105,1.67115,121300000.0
2009-12-10 12:53:00,1.6711,1.67115,1.67095,1.671,105800000.0
2009-12-10 12:54:00,1.671,1.6714,1.67095,1.6713,136900000.0
2009-12-10 12:55:00,1.6713,1.6723,1.67125,1.67225,135400000.0
2009-12-10 12:56:00,1.67235,1.67285,1.67215,1.67245,189400000.0
2009-12-10 12:57:00,1.67235,1.67285,1.67235,1.67245,121700000.0
2009-12-10 12:58:00,1.67245,1.6728,1.67235,1.6724,221500000.0
2009-12-10 12:59:00,1.67245,1.6727,1.67225,1.67225,188700000.0
2009-12-10 13:00:00,1.67225,1.67245,1.67195,1.67215,229900000.0
2009-12-10 13:01:00,1.67205,1.67205,1.67185,1.67195,114400000.0
2009-12-10 13:02:00,1.672,1.6722,1.67195,1.67215,67900000.0
2009-12-10 13:03:00,1.67215,1.6722,1.6718,1.6719,96300000.0
2009-12-10 13:04:00,1.6719,1.67195,1.6718,1.67195,111200000.0
2009-12-10 13:05:00,1.67195,1.67205,1.67175,1.67195,109200000.0
2009-12-10 13:06:00,1.67205,1.6727,1.67205,1.6724,119000000.0
2009-12-10 13:07:00,1.67245,1.67325,1.67245,1.673,128600000.0
2009-12-10 13:08:00,1.67305,1.67305,1.6726,1.67265,210800000.0
2009-12-10 13:09:00,1.67265,1.6729,1.6726,1.6729,174700000.0
2009-12-10 13:10:00,1.67285,1.6731,1.67275,1.67305,160000000.0
2009-12-10 13:11:00,1.6731,1.67325,1.67295,1.67305,110300000.0
2009-12-10 13:12:00,1.67305,1.67315,1.67275,1.67295,105700000.0
2009-12-10 13:13:00,1.67295,1.67295,1.67245,1.67255,81300000.0
2009-12-10 13:14:00,1.6725,1.67265,1.6721,1.6723,126700000.0
2009-12-10 13:15:00,1.67225,1.6729,1.67225,1.67265,125400000.0
2009-12-10 13:16:00,1.6727,1.6727,1.6724,1.67265,152700000.0
2009-12-10 13:17:00,1.6726,1.6729,1.6722,1.67255,137600000.0
2009-12-10 13:18:00,1.67255,1.67315,1.67255,1.6731,107900000.0
2009-12-10 13:19:00,1.67315,1.67335,1.67315,1.6733,75200000.0
2009-12-10 13:20:00,1.6732,1.67365,1.67315,1.67315,118700000.0
2009-12-10 13:21:00,1.6731,1.67315,1.6725,1.6725,97500000.0
2009-12-10 13:22:00,1.6726,1.67275,1.67235,1.6727,101900000.0
2009-12-10 13:23:00,1.67265,1.6735,1.67265,1.67345,113300000.0
2009-12-10 13:24:00,1.67345,1.67455,1.67345,1.67455,196500000.0
2009-12-10 13:25:00,1.67465,1.6749,1.6741,1.67475,272400000.0
2009-12-10 13:26:00,1.67475,1.6748,1.6741,1.67455,142100000.0
2009-12-10 13:27:00,1.67455,1.6748,1.6744,1.67455,122300000.0
2009-12-10 13:28:00,1.67455,1.67475,1.67455,1.67465,114600000.0
2009-12-10 13:29:00,1.67465,1.67475,1.67445,1.6745,87100000.0
2009-12-10 13:30:00,1.67455,1.6754,1.67445,1.67515,153000000.0
2009-12-10 13:31:00,1.6753,1.6754,1.67485,1.67485,120500000.0
2009-12-10 13:32:00,1.6749,1.675,1.67465,1.675,134300000.0
2009-12-10 13:33:00,1.67515,1.6754,1.675,1.6754,81800000.0
2009-12-10 13:34:00,1.6754,1.6756,1.675,1.6752,90000000.0
2009-12-10 13:35:00,1.6752,1.6752,1.67425,1.6744,144000000.0
2009-12-10 13:36:00,1.67425,1.67425,1.67345,1.67365,134100000.0
2009-12-10 13:37:00,1.67365,1.67365,1.67315,1.67325,173600000.0
2009-12-10 13:38:00,1.6733,1.67355,1.6728,1.67285,157800000.0
2009-12-10 13:39:00,1.67285,1.6729,1.67205,1.67245,197900000.0
2009-12-10 13:40:00,1.67245,1.67265,1.67235,1.67265,150200000.0
2009-12-10 13:41:00,1.67265,1.67275,1.67205,1.67205,172400000.0
2009-12-10 13:42:00,1.6721,1.6722,1.67175,1.6719,159600000.0
2009-12-10 13:43:00,1.67185,1.672,1.67165,1.67185,88100000.0
2009-12-10 13:44:00,1.67195,1.67195,1.67155,1.67155,132900000.0
2009-12-10 13:45:00,1.67155,1.6718,1.67145,1.6718,139300000.0
2009-12-10 13:46:00,1.67175,1.67185,1.67145,1.67165,132700000.0
2009-12-10 13:47:00,1.67165,1.6718,1.6708,1.6708,186700000.0
2009-12-10 13:48:00,1.6708,1.671,1.6707,1.67085,120800000.0
2009-12-10 13:49:00,1.67085,1.67115,1.6708,1.67115,118000000.0
2009-12-10 13:50:00,1.67115,1.6714,1.6711,1.67135,117700000.0
2009-12-10 13:51:00,1.67135,1.67185,1.67135,1.67185,160100000.0
2009-12-10 13:52:00,1.6718,1.67185,1.67145,1.6717,67100000.0
2009-12-10 13:53:00,1.6717,1.67175,1.6715,1.6717,106100000.0
2009-12-10 13:54:00,1.6717,1.67225,1.6717,1.672,97700000.0
2009-12-10 13:55:00,1.672,1.67295,1.67195,1.6729,142300000.0
2009-12-10 13:56:00,1.6729,1.6733,1.67255,1.67255,73100000.0
2009-12-10 13:57:00,1.67255,1.67325,1.6725,1.673,103400000.0
2009-12-10 13:58:00,1.67305,1.6732,1.67295,1.6732,76500000.0
2009-12-10 13:59:00,1.67315,1.6732,1.67175,1.67215,136100000.0
2009-12-10 14:00:00,1.6722,1.67285,1.67155,1.67235,159600000.0
2009-12-10 14:01:00,1.6724,1.67285,1.6722,1.67275,117600000.0
2009-12-10 14:02:00,1.67275,1.67285,1.6724,1.6726,102000000.0
2009-12-10 14:03:00,1.6726,1.6727,1.67245,1.67245,48900000.0
2009-12-10 14:04:00,1.67245,1.673,1.6724,1.673,122500000.0
2009-12-10 14:05:00,1.67295,1.67355,1.67295,1.67355,145600000.0
2009-12-10 14:06:00,1.67365,1.67385,1.67365,1.6737,73900000.0
2009-12-10 14:07:00,1.6737,1.67375,1.6736,1.67375,25400000.0
2009-12-10 14:08:00,1.67375,1.6738,1.6733,1.6735,71700000.0
2009-12-10 14:09:00,1.67355,1.67365,1.6731,1.67315,134000000.0
2009-12-10 14:10:00,1.67315,1.67335,1.67305,1.67315,89600000.0
2009-12-10 14:11:00,1.67315,1.67315,1.6724,1.6724,80000000.0
2009-12-10 14:12:00,1.6724,1.67295,1.6721,1.6729,162100000.0
2009-12-10 14:13:00,1.6729,1.673,1.6722,1.67225,177500000.0
2009-12-10 14:14:00,1.6723,1.6725,1.67205,1.6721,172800000.0
2009-12-10 14:15:00,1.67215,1.6726,1.6721,1.67245,158300000.0
2009-12-10 14:16:00,1.67255,1.67275,1.67235,1.6724,173500000.0
2009-12-10 14:17:00,1.6724,1.6724,1.6718,1.67185,175300000.0
2009-12-10 14:18:00,1.67185,1.67185,1.67135,1.6714,90300000.0
2009-12-10 14:19:00,1.6714,1.6714,1.67075,1.67085,131500000.0
2009-12-10 14:20:00,1.6708,1.67095,1.67015,1.67045,216900000.0
2009-12-10 14:21:00,1.67045,1.67065,1.66945,1.66985,149400000.0
2009-12-10 14:22:00,1.6699,1.67095,1.6699,1.6709,181200000.0
2009-12-10 14:23:00,1.6709,1.67155,1.6707,1.67155,130600000.0
2009-12-10 14:24:00,1.67155,1.67245,1.67145,1.67245,177200000.0
2009-12-10 14:25:00,1.67255,1.67255,1.672,1.6721,104400000.0
2009-12-10 14:26:00,1.6721,1.67215,1.67175,1.67175,78200000.0
2009-12-10 14:27:00,1.67175,1.6718,1.67105,1.67115,98500000.0
2009-12-10 14:28:00,1.6711,1.67145,1.67105,1.67145,59700000.0
2009-12-10 14:29:00,1.6714,1.67175,1.67115,1.6717,134600000.0
2009-12-10 14:30:00,1.6717,1.6717,1.67095,1.6711,117500000.0
2009-12-10 14:31:00,1.6711,1.6715,1.6711,1.6714,41000000.0
2009-12-10 14:32:00,1.67145,1.67185,1.6714,1.67185,45000000.0
2009-12-10 14:33:00,1.67185,1.67205,1.67175,1.67185,110400000.0
2009-12-10 14:34:00,1.67185,1.67195,1.67145,1.6715,78000000.0
2009-12-10 14:35:00,1.67145,1.6715,1.6713,1.6714,37800000.0
2009-12-10 14:36:00,1.67145,1.672,1.67145,1.672,109400000.0
2009-12-10 14:37:00,1.67195,1.67205,1.6717,1.6717,73700000.0
2009-12-10 14:38:00,1.67175,1.67175,1.67145,1.6716,80300000.0
2009-12-10 14:39:00,1.6717,1.6719,1.6716,1.6717,61800000.0
2009-12-10 14:40:00,1.67175,1.67215,1.67175,1.67215,127800000.0
2009-12-10 14:41:00,1.67215,1.6722,1.6716,1.6716,72500000.0
2009-12-10 14:42:00,1.67165,1.67165,1.67135,1.67145,74800000.0
2009-12-10 14:43:00,1.67145,1.6722,1.67145,1.6721,72000000.0
2009-12-10 14:44:00,1.6721,1.67255,1.6721,1.6722,79600000.0
2009-12-10 14:45:00,1.67225,1.6723,1.67215,1.6722,102200000.0
2009-12-10 14:46:00,1.6722,1.67245,1.6721,1.6722,88600000.0
2009-12-10 14:47:00,1.6722,1.67225,1.67215,1.67225,22000000.0
2009-12-10 14:48:00,1.67225,1.67235,1.67225,1.67235,9500000.0
2009-12-10 14:49:00,1.67225,1.67235,1.67215,1.67235,23000000.0
2009-12-10 14:50:00,1.67235,1.6724,1.67225,1.6723,20600000.0
2009-12-10 14:51:00,1.6723,1.6725,1.67225,1.67225,35300000.0
2009-12-10 14:52:00,1.6722,1.67225,1.67195,1.6721,65600000.0
2009-12-10 14:53:00,1.6721,1.67215,1.67175,1.67175,54700000.0
2009-12-10 14:54:00,1.6718,1.67195,1.67155,1.67155,68600000.0
2009-12-10 14:55:00,1.67155,1.6716,1.67095,1.671,110700000.0
2009-12-10 14:56:00,1.67105,1.67105,1.6707,1.67085,49100000.0
2009-12-10 14:57:00,1.67085,1.67105,1.6708,1.67105,63100000.0
2009-12-10 14:58:00,1.671,1.6712,1.67095,1.67115,89100000.0
2009-12-10 14:59:00,1.6712,1.6715,1.6711,1.6715,61100000.0
2009-12-10 15:00:00,1.6715,1.67165,1.6712,1.67145,137600000.0
2009-12-10 15:01:00,1.67145,1.67145,1.6712,1.6713,61700000.0
2009-12-10 15:02:00,1.67135,1.67135,1.671,1.67115,60200000.0
2009-12-10 15:03:00,1.67115,1.67135,1.67105,1.6713,63000000.0
2009-12-10 15:04:00,1.6713,1.6714,1.67115,1.6713,73700000.0
2009-12-10 15:05:00,1.6713,1.6713,1.6711,1.6711,44400000.0
2009-12-10 15:06:00,1.6712,1.6714,1.6712,1.67135,65700000.0
2009-12-10 15:07:00,1.67135,1.6715,1.6713,1.67145,61600000.0
2009-12-10 15:08:00,1.67145,1.67145,1.67115,1.6713,100300000.0
2009-12-10 15:09:00,1.67135,1.67155,1.67115,1.6712,145300000.0
2009-12-10 15:10:00,1.67125,1.6714,1.6711,1.6714,58200000.0
2009-12-10 15:11:00,1.67135,1.67145,1.67085,1.67095,101200000.0
2009-12-10 15:12:00,1.67095,1.67115,1.67095,1.67105,47300000.0
2009-12-10 15:13:00,1.671,1.6715,1.671,1.6714,92700000.0
2009-12-10 15:14:00,1.6714,1.6716,1.67105,1.67105,132300000.0
2009-12-10 15:15:00,1.67105,1.6713,1.671,1.67105,105200000.0
2009-12-10 15:16:00,1.6711,1.67125,1.67105,1.67105,119100000.0
2009-12-10 15:17:00,1.67105,1.6715,1.671,1.6714,116400000.0
2009-12-10 15:18:00,1.67135,1.6715,1.67125,1.67125,95400000.0
2009-12-10 15:19:00,1.67125,1.6719,1.67125,1.6716,98600000.0
2009-12-10 15:20:00,1.67155,1.6718,1.6711,1.67135,110400000.0
2009-12-10 15:21:00,1.67135,1.672,1.67135,1.6718,111500000.0
2009-12-10 15:22:00,1.6718,1.67215,1.6717,1.67195,168400000.0
2009-12-10 15:23:00,1.67195,1.67215,1.6719,1.67205,123100000.0
2009-12-10 15:24:00,1.67195,1.67205,1.6718,1.67185,91300000.0
2009-12-10 15:25:00,1.6719,1.6721,1.6719,1.67195,61100000.0
2009-12-10 15:26:00,1.67195,1.67195,1.67185,1.67195,37700000.0
2009-12-10 15:27:00,1.6719,1.67205,1.6718,1.67205,103800000.0
2009-12-10 15:28:00,1.672,1.67205,1.6717,1.672,101000000.0
2009-12-10 15:29:00,1.67205,1.6722,1.6718,1.6718,160500000.0
2009-12-10 15:30:00,1.6718,1.6729,1.67155,1.67185,248500000.0
2009-12-10 15:31:00,1.67185,1.67225,1.67135,1.6714,176400000.0
2009-12-10 15:32:00,1.6715,1.67205,1.67145,1.67175,191300000.0
2009-12-10 15:33:00,1.6717,1.6722,1.67145,1.6718,196100000.0
2009-12-10 15:34:00,1.6718,1.672,1.6712,1.67155,202000000.0
2009-12-10 15:35:00,1.6715,1.6717,1.6714,1.67165,152000000.0
2009-12-10 15:36:00,1.67145,1.67205,1.671,1.6719,158100000.0
2009-12-10 15:37:00,1.672,1.6722,1.6718,1.6718,127900000.0
2009-12-10 15:38:00,1.6718,1.67205,1.6714,1.67155,119700000.0
2009-12-10 15:39:00,1.6716,1.6717,1.6714,1.67155,139200000.0
2009-12-10 15:40:00,1.67155,1.6716,1.6713,1.6714,113400000.0
2009-12-10 15:41:00,1.6715,1.6715,1.67125,1.6715,104200000.0
2009-12-10 15:42:00,1.6716,1.6716,1.6712,1.6716,119500000.0
2009-12-10 15:43:00,1.6716,1.6718,1.67155,1.67155,100900000.0
2009-12-10 15:44:00,1.67145,1.67165,1.6712,1.67125,64900000.0
2009-12-10 15:45:00,1.6713,1.67135,1.67115,1.67125,72400000.0
2009-12-10 15:46:00,1.6713,1.67135,1.67105,1.6711,93300000.0
2009-12-10 15:47:00,1.6711,1.6712,1.67085,1.67095,114700000.0
2009-12-10 15:48:00,1.6709,1.6712,1.67055,1.67055,94300000.0
2009-12-10 15:49:00,1.6705,1.6709,1.67035,1.67055,106500000.0
2009-12-10 15:50:00,1.6705,1.67055,1.6699,1.67,97300000.0
2009-12-10 15:51:00,1.66995,1.67025,1.66955,1.66955,177700000.0
2009-12-10 15:52:00,1.66955,1.66995,1.66955,1.6698,112200000.0
2009-12-10 15:53:00,1.6698,1.6699,1.66955,1.6697,97100000.0
2009-12-10 15:54:00,1.66965,1.67005,1.66965,1.67,124600000.0
2009-12-10 15:55:00,1.67,1.6701,1.6696,1.67,246500000.0
2009-12-10 15:56:00,1.6701,1.6701,1.66985,1.66995,133500000.0
2009-12-10 15:57:00,1.6699,1.67015,1.66965,1.6697,131800000.0
2009-12-10 15:58:00,1.6696,1.67005,1.6695,1.66975,266700000.0
2009-12-10 15:59:00,1.6698,1.67015,1.66965,1.6698,189300000.0
2009-12-10 16:00:00,1.66985,1.6699,1.6697,1.6698,240500000.0
2009-12-10 16:01:00,1.66995,1.67,1.6692,1.6692,335800000.0
2009-12-10 16:02:00,1.66915,1.66955,1.66855,1.66945,426100000.0
2009-12-10 16:03:00,1.6695,1.66955,1.6685,1.66875,269300000.0
2009-12-10 16:04:00,1.6688,1.6688,1.6676,1.668,265600000.0
2009-12-10 16:05:00,1.6681,1.66825,1.66755,1.6681,354600000.0
2009-12-10 16:06:00,1.6681,1.66845,1.6679,1.66795,366900000.0
2009-12-10 16:07:00,1.6679,1.6679,1.6672,1.66765,312900000.0
2009-12-10 16:08:00,1.6676,1.6677,1.66715,1.66715,243700000.0
2009-12-10 16:09:00,1.6672,1.6674,1.6671,1.6672,135900000.0
2009-12-10 16:10:00,1.66725,1.6675,1.667,1.6672,140100000.0
2009-12-10 16:11:00,1.66725,1.66725,1.66695,1.66705,237900000.0
2009-12-10 16:12:00,1.667,1.66745,1.667,1.66715,165500000.0
2009-12-10 16:13:00,1.6672,1.66765,1.6672,1.6676,129900000.0
2009-12-10 16:14:00,1.66755,1.66765,1.6671,1.6672,348100000.0
2009-12-10 16:15:00,1.6672,1.66755,1.66705,1.6672,300700000.0
2009-12-10 16:16:00,1.6672,1.66745,1.66705,1.6674,215900000.0
2009-12-10 16:17:00,1.6674,1.6674,1.66695,1.66715,280300000.0
2009-12-10 16:18:00,1.66715,1.66745,1.66705,1.6674,166700000.0
2009-12-10 16:19:00,1.6674,1.66745,1.66705,1.66725,96500000.0
2009-12-10 16:20:00,1.66725,1.6676,1.6671,1.66755,101400000.0
2009-12-10 16:21:00,1.66755,1.66775,1.66735,1.66735,170900000.0
2009-12-10 16:22:00,1.6674,1.6679,1.6674,1.66765,164700000.0
2009-12-10 16:23:00,1.66765,1.6679,1.66755,1.6678,140200000.0
2009-12-10 16:24:00,1.66785,1.66795,1.6677,1.66775,125200000.0
2009-12-10 16:25:00,1.66775,1.66825,1.6676,1.6679,122500000.0
2009-12-10 16:26:00,1.66785,1.6685,1.66785,1.66815,186800000.0
2009-12-10 16:27:00,1.66815,1.6685,1.668,1.6684,171800000.0
2009-12-10 16:28:00,1.6684,1.6687,1.66825,1.6685,213300000.0
2009-12-10 16:29:00,1.6685,1.66935,1.6685,1.6693,281900000.0
2009-12-10 16:30:00,1.6694,1.6694,1.669,1.6691,251900000.0
2009-12-10 16:31:00,1.6691,1.6691,1.66865,1.66895,226500000.0
2009-12-10 16:32:00,1.66895,1.66895,1.6687,1.6688,154000000.0
2009-12-10 16:33:00,1.6688,1.66885,1.66865,1.6687,227100000.0
2009-12-10 16:34:00,1.66875,1.6691,1.66865,1.66895,153000000.0
2009-12-10 16:35:00,1.6689,1.66955,1.6689,1.66955,171700000.0
2009-12-10 16:36:00,1.66955,1.6701,1.66915,1.6698,165600000.0
2009-12-10 16:37:00,1.6698,1.66995,1.66945,1.66955,234700000.0
2009-12-10 16:38:00,1.6696,1.67015,1.66955,1.67005,187600000.0
2009-12-10 16:39:00,1.6701,1.67015,1.6697,1.66985,153600000.0
2009-12-10 16:40:00,1.66985,1.67015,1.66975,1.66975,181400000.0
2009-12-10 16:41:00,1.66975,1.66995,1.6695,1.6698,228000000.0
2009-12-10 16:42:00,1.66985,1.67005,1.66945,1.66965,181700000.0
2009-12-10 16:43:00,1.66965,1.66975,1.66935,1.6697,99000000.0
2009-12-10 16:44:00,1.6697,1.6697,1.66945,1.66955,114700000.0
2009-12-10 16:45:00,1.6696,1.6697,1.66945,1.6695,216900000.0
2009-12-10 16:46:00,1.6696,1.67005,1.6696,1.66995,147200000.0
2009-12-10 16:47:00,1.67,1.67,1.6697,1.66975,140300000.0
2009-12-10 16:48:00,1.6697,1.6699,1.6693,1.6693,258100000.0
2009-12-10 16:49:00,1.6693,1.66945,1.66905,1.6692,275100000.0
2009-12-10 16:50:00,1.6691,1.6693,1.66845,1.66855,107200000.0
2009-12-10 16:51:00,1.6686,1.6688,1.6686,1.66875,95800000.0
2009-12-10 16:52:00,1.66875,1.66885,1.66825,1.6684,71000000.0
2009-12-10 16:53:00,1.66845,1.6687,1.66825,1.66835,173500000.0
2009-12-10 16:54:00,1.6684,1.66855,1.66785,1.6682,204400000.0
2009-12-10 16:55:00,1.6682,1.6685,1.6681,1.6683,266400000.0
2009-12-10 16:56:00,1.66835,1.66845,1.66805,1.66805,88200000.0
2009-12-10 16:57:00,1.66805,1.6681,1.66725,1.66725,224200000.0
2009-12-10 16:58:00,1.66745,1.66785,1.66725,1.6675,202800000.0
2009-12-10 16:59:00,1.66745,1.6681,1.66735,1.66795,192600000.0
2009-12-10 17:00:00,1.66795,1.66805,1.66675,1.6668,219100000.0
2009-12-10 17:01:00,1.66675,1.6677,1.66675,1.66745,195800000.0
2009-12-10 17:02:00,1.66745,1.66745,1.6666,1.66715,270700000.0
2009-12-10 17:03:00,1.66715,1.66805,1.66705,1.66785,319600000.0
2009-12-10 17:04:00,1.6678,1.6679,1.6675,1.66765,282200000.0
2009-12-10 17:05:00,1.66765,1.66765,1.66705,1.66725,291700000.0
2009-12-10 17:06:00,1.66725,1.6673,1.66665,1.66715,153900000.0
2009-12-10 17:07:00,1.6672,1.66745,1.66715,1.66735,148500000.0
2009-12-10 17:08:00,1.6674,1.66755,1.66725,1.66755,131800000.0
2009-12-10 17:09:00,1.6675,1.668,1.6674,1.6679,160300000.0
2009-12-10 17:10:00,1.66795,1.66815,1.6673,1.66755,248900000.0
2009-12-10 17:11:00,1.66745,1.6682,1.667,1.667,317200000.0
2009-12-10 17:12:00,1.66705,1.66725,1.66685,1.66695,265600000.0
2009-12-10 17:13:00,1.66695,1.6672,1.6666,1.66685,294800000.0
2009-12-10 17:14:00,1.66685,1.66765,1.66685,1.66755,205200000.0
2009-12-10 17:15:00,1.66755,1.6678,1.66715,1.66775,235200000.0
2009-12-10 17:16:00,1.66775,1.668,1.6672,1.66725,361100000.0
2009-12-10 17:17:00,1.6672,1.6677,1.66655,1.6675,345200000.0
2009-12-10 17:18:00,1.6675,1.66865,1.6674,1.66855,400700000.0
2009-12-10 17:19:00,1.66855,1.66885,1.6682,1.6686,434500000.0
2009-12-10 17:20:00,1.6686,1.6688,1.66845,1.66855,342000000.0
2009-12-10 17:21:00,1.6686,1.6688,1.66825,1.66835,315700000.0
2009-12-10 17:22:00,1.6684,1.66865,1.66835,1.66855,213100000.0
2009-12-10 17:23:00,1.66855,1.6689,1.66845,1.66885,288200000.0
2009-12-10 17:24:00,1.6688,1.66895,1.6687,1.6688,219000000.0
2009-12-10 17:25:00,1.6688,1.669,1.6687,1.6688,347300000.0
2009-12-10 17:26:00,1.66885,1.6689,1.66865,1.6688,220000000.0
2009-12-10 17:27:00,1.66875,1.66895,1.6687,1.66875,134600000.0
2009-12-10 17:28:00,1.6688,1.66885,1.6684,1.6685,193600000.0
2009-12-10 17:29:00,1.6685,1.6688,1.66835,1.6685,231100000.0
2009-12-10 17:30:00,1.6685,1.6687,1.66825,1.66825,298800000.0
2009-12-10 17:31:00,1.66825,1.66835,1.668,1.66815,207000000.0
2009-12-10 17:32:00,1.66815,1.66875,1.6681,1.66855,260300000.0
2009-12-10 17:33:00,1.66865,1.6687,1.66825,1.66855,352100000.0
2009-12-10 17:34:00,1.6686,1.6688,1.6684,1.66865,292300000.0
2009-12-10 17:35:00,1.66865,1.6689,1.6684,1.66885,268100000.0
2009-12-10 17:36:00,1.66885,1.669,1.6685,1.6689,327400000.0
2009-12-10 17:37:00,1.6689,1.66895,1.6679,1.668,267800000.0
2009-12-10 17:38:00,1.66805,1.6682,1.66735,1.66735,213700000.0
2009-12-10 17:39:00,1.6674,1.66765,1.6672,1.6675,167900000.0
2009-12-10 17:40:00,1.66755,1.6684,1.6675,1.66805,360600000.0
2009-12-10 17:41:00,1.66805,1.66805,1.6676,1.6677,351900000.0
2009-12-10 17:42:00,1.6677,1.668,1.66705,1.6676,303000000.0
2009-12-10 17:43:00,1.6676,1.66815,1.66745,1.66745,257000000.0
2009-12-10 17:44:00,1.66745,1.6678,1.6672,1.66725,224900000.0
2009-12-10 17:45:00,1.66725,1.66785,1.66715,1.66765,237600000.0
2009-12-10 17:46:00,1.66765,1.66795,1.6675,1.6677,243900000.0
2009-12-10 17:47:00,1.6678,1.66805,1.6676,1.6676,364900000.0
2009-12-10 17:48:00,1.66755,1.6678,1.6673,1.66745,327300000.0
2009-12-10 17:49:00,1.66735,1.6674,1.66715,1.6673,254700000.0
2009-12-10 17:50:00,1.6673,1.66735,1.66705,1.66705,97800000.0
2009-12-10 17:51:00,1.66705,1.66735,1.66695,1.66735,372800000.0
2009-12-10 17:52:00,1.66735,1.66745,1.667,1.66715,196700000.0
2009-12-10 17:53:00,1.66715,1.6675,1.66715,1.6673,353900000.0
2009-12-10 17:54:00,1.6673,1.6674,1.6671,1.66715,225800000.0
2009-12-10 17:55:00,1.6672,1.66735,1.66705,1.66715,384300000.0
2009-12-10 17:56:00,1.6672,1.66745,1.66715,1.6673,207400000.0
2009-12-10 17:57:00,1.6673,1.66745,1.6671,1.6674,258200000.0
2009-12-10 17:58:00,1.6674,1.6677,1.66725,1.6677,300700000.0
2009-12-10 17:59:00,1.6676,1.66875,1.6674,1.6682,367300000.0
2009-12-10 18:00:00,1.66825,1.6686,1.6682,1.66825,261000000.0
2009-12-10 18:01:00,1.66825,1.66835,1.668,1.66805,236100000.0
2009-12-10 18:02:00,1.66805,1.66825,1.6679,1.6682,192600000.0
2009-12-10 18:03:00,1.66815,1.6684,1.66805,1.6681,136600000.0
2009-12-10 18:04:00,1.6681,1.66825,1.66805,1.6681,131200000.0
2009-12-10 18:05:00,1.66805,1.6682,1.66795,1.66815,93500000.0
2009-12-10 18:06:00,1.66815,1.6683,1.66795,1.66815,125600000.0
2009-12-10 18:07:00,1.66815,1.6682,1.66795,1.6681,257100000.0
2009-12-10 18:08:00,1.6681,1.6684,1.66795,1.66815,345700000.0
2009-12-10 18:09:00,1.66815,1.6682,1.66805,1.6681,289900000.0
2009-12-10 18:10:00,1.6681,1.66815,1.66805,1.66805,222000000.0
2009-12-10 18:11:00,1.66815,1.66845,1.66805,1.66835,269200000.0
2009-12-10 18:12:00,1.66835,1.6684,1.668,1.6682,347600000.0
2009-12-10 18:13:00,1.6682,1.6684,1.66795,1.6682,486000000.0
2009-12-10 18:14:00,1.6682,1.66845,1.66805,1.6682,334700000.0
2009-12-10 18:15:00,1.6682,1.6684,1.668,1.66835,293900000.0
2009-12-10 18:16:00,1.6684,1.6684,1.668,1.66815,304400000.0
2009-12-10 18:17:00,1.6682,1.66835,1.6679,1.66805,309800000.0
2009-12-10 18:18:00,1.66805,1.6685,1.668,1.6684,209100000.0
2009-12-10 18:19:00,1.66835,1.6685,1.66825,1.66835,183200000.0
2009-12-10 18:20:00,1.66835,1.6687,1.66835,1.66865,210700000.0
2009-12-10 18:21:00,1.66865,1.66885,1.66855,1.66875,131500000.0
2009-12-10 18:22:00,1.6687,1.66905,1.6687,1.669,174800000.0
2009-12-10 18:23:00,1.66895,1.66905,1.66825,1.6683,239800000.0
2009-12-10 18:24:00,1.6683,1.6684,1.6681,1.66835,95900000.0
2009-12-10 18:25:00,1.66835,1.66845,1.6681,1.6682,67100000.0
2009-12-10 18:26:00,1.6682,1.6685,1.66815,1.66835,116600000.0
2009-12-10 18:27:00,1.66835,1.66845,1.66825,1.66825,136100000.0
2009-12-10 18:28:00,1.66825,1.66875,1.66825,1.6686,170400000.0
2009-12-10 18:29:00,1.6686,1.66885,1.66855,1.6686,156900000.0
2009-12-10 18:30:00,1.66865,1.66865,1.6684,1.66845,215500000.0
2009-12-10 18:31:00,1.66845,1.6685,1.66825,1.6683,158900000.0
2009-12-10 18:32:00,1.66835,1.6686,1.6683,1.66845,128200000.0
2009-12-10 18:33:00,1.66845,1.6685,1.66815,1.66815,114000000.0
2009-12-10 18:34:00,1.6682,1.6685,1.66805,1.6683,133700000.0
2009-12-10 18:35:00,1.6683,1.6683,1.66795,1.6682,111800000.0
2009-12-10 18:36:00,1.6682,1.66825,1.668,1.66815,106100000.0
2009-12-10 18:37:00,1.66815,1.66875,1.66815,1.66865,88900000.0
2009-12-10 18:38:00,1.6686,1.6687,1.66825,1.66835,92600000.0
2009-12-10 18:39:00,1.66835,1.66855,1.6683,1.6683,45600000.0
2009-12-10 18:40:00,1.6683,1.6683,1.66805,1.6681,139100000.0
2009-12-10 18:41:00,1.6681,1.6682,1.6677,1.6681,152400000.0
2009-12-10 18:42:00,1.66815,1.66845,1.66815,1.66835,130800000.0
2009-12-10 18:43:00,1.6683,1.66845,1.66825,1.66825,69800000.0
2009-12-10 18:44:00,1.6683,1.66845,1.6681,1.6682,124800000.0
2009-12-10 18:45:00,1.6682,1.66845,1.66815,1.66815,188400000.0
2009-12-10 18:46:00,1.66815,1.66835,1.66805,1.66815,89500000.0
2009-12-10 18:47:00,1.66815,1.6685,1.66815,1.66825,128400000.0
2009-12-10 18:48:00,1.66825,1.6685,1.66825,1.66825,123900000.0
2009-12-10 18:49:00,1.66825,1.6683,1.66795,1.66805,133800000.0
2009-12-10 18:50:00,1.6681,1.66835,1.6681,1.66825,62300000.0
2009-12-10 18:51:00,1.66825,1.66845,1.66815,1.66845,108800000.0
2009-12-10 18:52:00,1.66845,1.6688,1.66835,1.66855,222400000.0
2009-12-10 18:53:00,1.66855,1.66885,1.66845,1.66885,245200000.0
2009-12-10 18:54:00,1.66885,1.66935,1.66875,1.66935,182000000.0
2009-12-10 18:55:00,1.66935,1.66975,1.6693,1.6697,221500000.0
2009-12-10 18:56:00,1.66965,1.66975,1.66955,1.66975,204700000.0
2009-12-10 18:57:00,1.66975,1.6698,1.66905,1.6694,94200000.0
2009-12-10 18:58:00,1.6694,1.66965,1.6693,1.6693,103600000.0
2009-12-10 18:59:00,1.6693,1.6694,1.6691,1.66935,77800000.0
2009-12-10 19:00:00,1.6694,1.6697,1.66935,1.6694,271900000.0
2009-12-10 19:01:00,1.6694,1.6694,1.66905,1.66935,149100000.0
2009-12-10 19:02:00,1.6694,1.6694,1.66905,1.66915,332400000.0
2009-12-10 19:03:00,1.66915,1.66945,1.66915,1.66925,97000000.0
2009-12-10 19:04:00,1.6692,1.6692,1.66885,1.6691,156200000.0
2009-12-10 19:05:00,1.66915,1.6692,1.66895,1.66905,56400000.0
2009-12-10 19:06:00,1.66905,1.66905,1.66845,1.66845,87100000.0
2009-12-10 19:07:00,1.6685,1.66875,1.66845,1.6685,77200000.0
2009-12-10 19:08:00,1.6685,1.66855,1.66815,1.6684,86700000.0
2009-12-10 19:09:00,1.6684,1.6684,1.668,1.66825,208000000.0
2009-12-10 19:10:00,1.66835,1.6685,1.66815,1.6682,174400000.0
2009-12-10 19:11:00,1.66825,1.6685,1.66825,1.6684,125300000.0
2009-12-10 19:12:00,1.6684,1.66905,1.66835,1.66895,116200000.0
2009-12-10 19:13:00,1.66905,1.66915,1.66825,1.6684,160600000.0
2009-12-10 19:14:00,1.66835,1.66845,1.6683,1.66835,86400000.0
2009-12-10 19:15:00,1.6684,1.669,1.6684,1.66895,166000000.0
2009-12-10 19:16:00,1.66895,1.66895,1.6684,1.6684,306300000.0
2009-12-10 19:17:00,1.6684,1.6685,1.6683,1.6683,124900000.0
2009-12-10 19:18:00,1.6683,1.6684,1.66815,1.6682,112100000.0
2009-12-10 19:19:00,1.6682,1.6683,1.668,1.6683,81900000.0
2009-12-10 19:20:00,1.66825,1.66845,1.668,1.6681,96900000.0
2009-12-10 19:21:00,1.66815,1.66845,1.66805,1.6684,87200000.0
2009-12-10 19:22:00,1.66835,1.66845,1.66815,1.6684,217000000.0
2009-12-10 19:23:00,1.66835,1.6686,1.66825,1.6686,152900000.0
2009-12-10 19:24:00,1.6686,1.66865,1.66845,1.6686,68900000.0
2009-12-10 19:25:00,1.66855,1.66865,1.6681,1.6681,166200000.0
2009-12-10 19:26:00,1.66815,1.66845,1.66815,1.66845,121800000.0
2009-12-10 19:27:00,1.66845,1.6686,1.6684,1.66845,161200000.0
2009-12-10 19:28:00,1.66845,1.66915,1.6683,1.6686,385300000.0
2009-12-10 19:29:00,1.6686,1.66885,1.66845,1.6688,274100001.0
2009-12-10 19:30:00,1.6688,1.669,1.66855,1.66885,254000000.0
2009-12-10 19:31:00,1.66885,1.6692,1.66885,1.6691,305600000.0
2009-12-10 19:32:00,1.6691,1.6692,1.6689,1.669,277300000.0
2009-12-10 19:33:00,1.669,1.669,1.66885,1.669,143000000.0
2009-12-10 19:34:00,1.669,1.669,1.66855,1.66855,135600000.0
2009-12-10 19:35:00,1.66855,1.66895,1.66855,1.66875,305800000.0
2009-12-10 19:36:00,1.66875,1.6689,1.66865,1.66885,240000000.0
2009-12-10 19:37:00,1.66885,1.6691,1.6687,1.669,137000000.0
2009-12-10 19:38:00,1.66895,1.66915,1.6687,1.66895,178600000.0
2009-12-10 19:39:00,1.66895,1.669,1.6689,1.66895,70600000.0
2009-12-10 19:40:00,1.66895,1.66895,1.66875,1.6688,96100000.0
2009-12-10 19:41:00,1.6688,1.6689,1.66865,1.66875,240300000.0
2009-12-10 19:42:00,1.66865,1.66895,1.66865,1.66895,110000000.0
2009-12-10 19:43:00,1.66895,1.66935,1.6689,1.6693,146800000.0
2009-12-10 19:44:00,1.6694,1.6694,1.66905,1.66925,119400000.0
2009-12-10 19:45:00,1.66925,1.66965,1.66925,1.6694,191600000.0
2009-12-10 19:46:00,1.6693,1.66965,1.6693,1.6695,210300000.0
2009-12-10 19:47:00,1.66945,1.66955,1.669,1.66905,205000000.0
2009-12-10 19:48:00,1.66905,1.66915,1.66875,1.66875,176300000.0
2009-12-10 19:49:00,1.6688,1.66885,1.66865,1.66875,116700000.0
2009-12-10 19:50:00,1.6687,1.6688,1.6686,1.6688,107200000.0
2009-12-10 19:51:00,1.6688,1.66895,1.6687,1.66885,80500000.0
2009-12-10 19:52:00,1.66885,1.66905,1.66875,1.66885,107600000.0
2009-12-10 19:53:00,1.6689,1.669,1.66885,1.66895,84400000.0
2009-12-10 19:54:00,1.66895,1.66905,1.6689,1.66895,87500000.0
2009-12-10 19:55:00,1.66895,1.66895,1.66885,1.66895,56600000.0
2009-12-10 19:56:00,1.66895,1.669,1.66885,1.66895,113500000.0
2009-12-10 19:57:00,1.66895,1.66895,1.66825,1.6684,215200000.0
2009-12-10 19:58:00,1.6684,1.66865,1.6682,1.66845,204200000.0
2009-12-10 19:59:00,1.66845,1.6685,1.6681,1.66815,209300000.0
2009-12-10 20:00:00,1.66815,1.6682,1.66795,1.66805,186100000.0
2009-12-10 20:01:00,1.66805,1.66875,1.66805,1.66865,335400000.0
2009-12-10 20:02:00,1.6687,1.6689,1.6686,1.6688,422600000.0
2009-12-10 20:03:00,1.6688,1.6691,1.6686,1.66875,321100000.0
2009-12-10 20:04:00,1.66875,1.669,1.66835,1.66835,235000000.0
2009-12-10 20:05:00,1.66835,1.66855,1.6683,1.66845,176200000.0
2009-12-10 20:06:00,1.66845,1.66895,1.66835,1.66875,444100000.0
2009-12-10 20:07:00,1.6687,1.6687,1.66825,1.66855,343100000.0
2009-12-10 20:08:00,1.66865,1.66905,1.6686,1.6689,344000000.0
2009-12-10 20:09:00,1.66895,1.669,1.6687,1.669,169100000.0
2009-12-10 20:10:00,1.669,1.6695,1.669,1.6692,550800000.0
2009-12-10 20:11:00,1.66925,1.6695,1.6692,1.66925,298900000.0
2009-12-10 20:12:00,1.66925,1.66965,1.6692,1.66965,95600000.0
2009-12-10 20:13:00,1.66965,1.6701,1.6696,1.6697,194200000.0
2009-12-10 20:14:00,1.66965,1.66965,1.6693,1.6694,110500000.0
2009-12-10 20:15:00,1.6694,1.66945,1.66905,1.66915,101300000.0
2009-12-10 20:16:00,1.669,1.6692,1.66875,1.66895,173200000.0
2009-12-10 20:17:00,1.669,1.66925,1.669,1.6692,61900000.0
2009-12-10 20:18:00,1.66905,1.6694,1.66885,1.6692,159300000.0
2009-12-10 20:19:00,1.66925,1.66925,1.6688,1.66895,180400000.0
2009-12-10 20:20:00,1.66885,1.6691,1.66875,1.66895,57700000.0
2009-12-10 20:21:00,1.66905,1.66925,1.66885,1.66925,156200000.0
2009-12-10 20:22:00,1.6692,1.6693,1.66865,1.66875,69900000.0
2009-12-10 20:23:00,1.6688,1.6688,1.6685,1.6685,118800000.0
2009-12-10 20:24:00,1.6686,1.6687,1.6685,1.66855,84100000.0
2009-12-10 20:25:00,1.66855,1.6689,1.6685,1.6689,106400000.0
2009-12-10 20:26:00,1.6689,1.669,1.66865,1.6687,125000000.0
2009-12-10 20:27:00,1.66865,1.6687,1.66855,1.66865,130800000.0
2009-12-10 20:28:00,1.66875,1.669,1.66865,1.669,118500000.0
2009-12-10 20:29:00,1.66895,1.6691,1.66895,1.66905,49700000.0
2009-12-10 20:30:00,1.66905,1.66905,1.66845,1.66855,264200000.0
2009-12-10 20:31:00,1.66855,1.66865,1.66825,1.66835,155500000.0
2009-12-10 20:32:00,1.66835,1.6685,1.66815,1.6685,187700000.0
2009-12-10 20:33:00,1.6685,1.6685,1.66835,1.66835,111300000.0
2009-12-10 20:34:00,1.66835,1.6685,1.66835,1.66845,87600000.0
2009-12-10 20:35:00,1.6684,1.6684,1.66815,1.66835,154500000.0
2009-12-10 20:36:00,1.6684,1.66845,1.66825,1.66835,93800000.0
2009-12-10 20:37:00,1.66835,1.6684,1.66835,1.6684,64400000.0
2009-12-10 20:38:00,1.6684,1.66845,1.66825,1.66825,43200000.0
2009-12-10 20:39:00,1.6683,1.66845,1.66815,1.66825,89600000.0
2009-12-10 20:40:00,1.6683,1.6683,1.6679,1.6679,77900000.0
2009-12-10 20:41:00,1.66785,1.66835,1.66785,1.66825,177800000.0
2009-12-10 20:42:00,1.66825,1.66865,1.6681,1.66865,213300000.0
2009-12-10 20:43:00,1.66865,1.66865,1.6684,1.66855,232600000.0
2009-12-10 20:44:00,1.6685,1.6686,1.6682,1.6683,231900000.0
2009-12-10 20:45:00,1.66825,1.6685,1.66815,1.6685,170200000.0
2009-12-10 20:46:00,1.6685,1.6685,1.66825,1.66845,206900000.0
2009-12-10 20:47:00,1.6685,1.6686,1.6684,1.6684,272500000.0
2009-12-10 20:48:00,1.66845,1.6685,1.6684,1.66845,149200000.0
2009-12-10 20:49:00,1.66845,1.66855,1.6683,1.6684,222300000.0
2009-12-10 20:50:00,1.6684,1.6685,1.66835,1.6684,30000000.0
2009-12-10 20:51:00,1.6684,1.6686,1.6684,1.6686,86800000.0
2009-12-10 20:52:00,1.66865,1.66885,1.66865,1.6688,129200000.0
2009-12-10 20:53:00,1.6688,1.66895,1.66835,1.66835,356400000.0
2009-12-10 20:54:00,1.6684,1.6686,1.66825,1.66835,233400000.0
2009-12-10 20:55:00,1.66835,1.6684,1.6683,1.66835,60200000.0
2009-12-10 20:56:00,1.6683,1.66835,1.6683,1.6683,34600000.0
2009-12-10 20:57:00,1.6683,1.6684,1.6681,1.66825,134600000.0
2009-12-10 20:58:00,1.66825,1.6683,1.66805,1.66815,185100000.0
2009-12-10 20:59:00,1.6681,1.66835,1.6681,1.66835,183300000.0
2009-12-10 21:00:00,1.66835,1.66845,1.6682,1.6683,149800000.0
2009-12-10 21:01:00,1.66825,1.66855,1.66825,1.6685,119100000.0
2009-12-10 21:02:00,1.66845,1.66875,1.66845,1.66875,83000000.0
2009-12-10 21:03:00,1.6687,1.6688,1.66805,1.6681,116700000.0
2009-12-10 21:04:00,1.6681,1.6683,1.66805,1.6682,141200000.0
2009-12-10 21:05:00,1.6682,1.66845,1.66805,1.66805,280400000.0
2009-12-10 21:06:00,1.6681,1.6686,1.6681,1.6686,224700000.0
2009-12-10 21:07:00,1.6686,1.66875,1.66845,1.66875,160600000.0
2009-12-10 21:08:00,1.66885,1.66885,1.6687,1.66885,147600000.0
2009-12-10 21:09:00,1.6688,1.6695,1.6688,1.66945,179700000.0
2009-12-10 21:10:00,1.6695,1.66955,1.66925,1.6695,158000000.0
2009-12-10 21:11:00,1.6695,1.66955,1.66885,1.6689,193100000.0
2009-12-10 21:12:00,1.66885,1.6691,1.66865,1.6688,152500000.0
2009-12-10 21:13:00,1.66885,1.66915,1.66875,1.6689,122300000.0
2009-12-10 21:14:00,1.6689,1.6689,1.66875,1.66885,63700000.0
2009-12-10 21:15:00,1.6689,1.66895,1.6688,1.66885,13400000.0
2009-12-10 21:16:00,1.66875,1.66885,1.66875,1.66875,94900000.0
2009-12-10 21:17:00,1.66875,1.669,1.66865,1.66895,72800000.0
2009-12-10 21:18:00,1.6689,1.66955,1.66885,1.6695,173600000.0
2009-12-10 21:19:00,1.6695,1.6703,1.66935,1.67,411100000.0
2009-12-10 21:20:00,1.67,1.67025,1.67,1.67005,277900000.0
2009-12-10 21:21:00,1.67005,1.67015,1.67,1.67005,181300000.0
2009-12-10 21:22:00,1.67,1.6701,1.66945,1.66965,438300000.0
2009-12-10 21:23:00,1.66975,1.6701,1.66975,1.6701,238600000.0
2009-12-10 21:24:00,1.6701,1.67035,1.67005,1.67015,188200000.0
2009-12-10 21:25:00,1.67015,1.67015,1.66995,1.67005,222000000.0
2009-12-10 21:26:00,1.67005,1.6702,1.66985,1.66985,180200000.0
2009-12-10 21:27:00,1.66985,1.66995,1.66975,1.6698,157600000.0
2009-12-10 21:28:00,1.6698,1.66985,1.66965,1.6698,138400000.0
2009-12-10 21:29:00,1.6698,1.6698,1.66975,1.66975,139000000.0
2009-12-10 21:30:00,1.66975,1.67,1.66975,1.66975,223700000.0
2009-12-10 21:31:00,1.66975,1.66975,1.66945,1.66945,112800000.0
2009-12-10 21:32:00,1.66945,1.66955,1.66935,1.66955,54400000.0
2009-12-10 21:33:00,1.66945,1.66965,1.66945,1.66965,156200000.0
2009-12-10 21:34:00,1.66975,1.6698,1.66965,1.66965,147900000.0
2009-12-10 21:35:00,1.66965,1.66985,1.66965,1.66975,124600000.0
2009-12-10 21:36:00,1.6698,1.6699,1.66975,1.66985,120000000.0
2009-12-10 21:37:00,1.66985,1.67005,1.66975,1.66995,131300000.0
2009-12-10 21:38:00,1.6699,1.6699,1.6694,1.66965,241400000.0
2009-12-10 21:39:00,1.6697,1.66975,1.6694,1.6695,386000000.0
2009-12-10 21:40:00,1.66955,1.66965,1.66955,1.66965,104500000.0
2009-12-10 21:41:00,1.66965,1.6697,1.66945,1.66965,105400000.0
2009-12-10 21:42:00,1.66965,1.6697,1.66925,1.6693,238300000.0
2009-12-10 21:43:00,1.6693,1.66945,1.66915,1.6694,184400000.0
2009-12-10 21:44:00,1.66955,1.66975,1.66955,1.66965,76100000.0
2009-12-10 21:45:00,1.6696,1.6698,1.6696,1.6697,66600000.0
2009-12-10 21:46:00,1.66975,1.66995,1.66965,1.66975,142500000.0
2009-12-10 21:47:00,1.66975,1.66985,1.6697,1.6697,44500000.0
2009-12-10 21:48:00,1.66975,1.6703,1.6697,1.6702,247500000.0
2009-12-10 21:49:00,1.6703,1.6703,1.6699,1.6699,147300000.0
2009-12-10 21:50:00,1.6699,1.6701,1.6699,1.6701,61200000.0
2009-12-10 21:51:00,1.6701,1.67025,1.6701,1.6701,131400000.0
2009-12-10 21:52:00,1.67015,1.67015,1.6699,1.6699,142300000.0
2009-12-10 21:53:00,1.6699,1.6699,1.66975,1.66975,55600000.0
2009-12-10 21:54:00,1.6698,1.6699,1.66975,1.66975,74000000.0
2009-12-10 21:55:00,1.66975,1.66985,1.6697,1.66975,112100000.0
2009-12-10 21:56:00,1.66975,1.6701,1.66975,1.67005,159200000.0
2009-12-10 21:57:00,1.6701,1.67015,1.6699,1.66995,84100000.0
2009-12-10 21:58:00,1.66995,1.66995,1.66945,1.6697,196300000.0
2009-12-10 21:59:00,1.6697,1.6698,1.6695,1.66955,213700000.0
2009-12-10 22:00:00,1.66955,1.6697,1.66935,1.6697,167500000.0
2009-12-10 22:01:00,1.6697,1.6697,1.6694,1.6696,191000000.0
2009-12-10 22:02:00,1.6695,1.66965,1.66945,1.66965,150600000.0
2009-12-10 22:03:00,1.66965,1.6697,1.66935,1.6695,113100000.0
2009-12-10 22:04:00,1.6695,1.66975,1.6695,1.6696,130300000.0
2009-12-10 22:05:00,1.66965,1.6697,1.6695,1.66965,53900000.0
2009-12-10 22:06:00,1.6697,1.6697,1.6694,1.6695,209400000.0
2009-12-10 22:07:00,1.6695,1.6695,1.66925,1.66935,207500000.0
2009-12-10 22:08:00,1.6693,1.66965,1.6693,1.66965,162400000.0
2009-12-10 22:09:00,1.66965,1.66965,1.6694,1.66945,142400000.0
2009-12-10 22:10:00,1.66945,1.6695,1.6693,1.66945,136200000.0
2009-12-10 22:11:00,1.66945,1.6696,1.66905,1.66905,242600000.0
2009-12-10 22:12:00,1.66905,1.6693,1.66905,1.66905,91200000.0
2009-12-10 22:13:00,1.66895,1.66905,1.66885,1.66905,143200000.0
2009-12-10 22:14:00,1.66905,1.6692,1.669,1.66905,149400000.0
2009-12-10 22:15:00,1.66905,1.6692,1.66895,1.6692,80000000.0
2009-12-10 22:16:00,1.6692,1.66935,1.6692,1.6693,120000000.0
2009-12-10 22:17:00,1.66925,1.66925,1.66905,1.66915,64200000.0
2009-12-10 22:18:00,1.66915,1.6692,1.66905,1.66915,17800000.0
2009-12-10 22:19:00,1.669,1.669,1.6689,1.669,17000000.0
2009-12-10 22:20:00,1.66895,1.66905,1.6687,1.66905,141700000.0
2009-12-10 22:21:00,1.66905,1.66905,1.66885,1.66885,130600000.0
2009-12-10 22:22:00,1.66885,1.66885,1.66875,1.66875,30400000.0
2009-12-10 22:23:00,1.66875,1.66875,1.66865,1.66865,46200000.0
2009-12-10 22:24:00,1.66865,1.66875,1.66865,1.6687,60800000.0
2009-12-10 22:25:00,1.6687,1.6688,1.66865,1.66875,67800000.0
2009-12-10 22:26:00,1.66875,1.66885,1.66875,1.6688,50400000.0
2009-12-10 22:27:00,1.66875,1.6689,1.66875,1.6688,71300000.0
2009-12-10 22:28:00,1.66875,1.66895,1.66875,1.66885,156600000.0
2009-12-10 22:29:00,1.6689,1.6689,1.6685,1.66855,124400000.0
2009-12-10 22:30:00,1.66855,1.66865,1.66855,1.66865,52000000.0
2009-12-10 22:31:00,1.66865,1.66875,1.66855,1.66875,90200000.0
2009-12-10 22:32:00,1.66875,1.66905,1.66875,1.66895,120200000.0
2009-12-10 22:33:00,1.66895,1.6695,1.66895,1.6695,258400000.0
2009-12-10 22:34:00,1.66945,1.66975,1.66945,1.6695,165100000.0
2009-12-10 22:35:00,1.6695,1.6695,1.66935,1.6695,63400000.0
2009-12-10 22:36:00,1.6695,1.6696,1.66935,1.66945,246200000.0
2009-12-10 22:37:00,1.6696,1.66975,1.6694,1.6695,387200000.0
2009-12-10 22:38:00,1.6695,1.66955,1.6692,1.6693,199600000.0
2009-12-10 22:39:00,1.6693,1.66935,1.669,1.6693,112100000.0
2009-12-10 22:40:00,1.6693,1.66945,1.66925,1.6693,157700000.0
2009-12-10 22:41:00,1.6693,1.66935,1.6692,1.6693,71900000.0
2009-12-10 22:42:00,1.66925,1.6695,1.66925,1.66945,177800000.0
2009-12-10 22:43:00,1.6694,1.66965,1.6694,1.6696,275900000.0
2009-12-10 22:44:00,1.6695,1.66955,1.66935,1.6695,114800000.0
2009-12-10 22:45:00,1.6695,1.6696,1.6695,1.66955,82300000.0
2009-12-10 22:46:00,1.66955,1.66965,1.66945,1.66945,140600000.0
2009-12-10 22:47:00,1.66955,1.66965,1.6695,1.6695,137800000.0
2009-12-10 22:48:00,1.6695,1.66975,1.66945,1.6697,77300000.0
2009-12-10 22:49:00,1.66975,1.67035,1.6697,1.66985,322100000.0
2009-12-10 22:50:00,1.66985,1.67025,1.66975,1.6699,215600000.0
2009-12-10 22:51:00,1.66995,1.6701,1.6699,1.6701,183900000.0
2009-12-10 22:52:00,1.6701,1.6701,1.6699,1.66995,81500000.0
2009-12-10 22:53:00,1.67,1.67,1.6698,1.66985,247300000.0
2009-12-10 22:54:00,1.6699,1.67,1.66955,1.66955,253900000.0
2009-12-10 22:55:00,1.66955,1.66965,1.66945,1.66955,235900000.0
2009-12-10 22:56:00,1.6696,1.66985,1.66945,1.6695,150300000.0
2009-12-10 22:57:00,1.6695,1.6698,1.6695,1.66955,108100000.0
2009-12-10 22:58:00,1.66955,1.66955,1.66935,1.6694,197000000.0
2009-12-10 22:59:00,1.6694,1.6698,1.66925,1.66965,248200000.0
2009-12-10 23:00:00,1.6697,1.6697,1.6691,1.66915,85100000.0
2009-12-10 23:01:00,1.66925,1.6695,1.66925,1.6694,27000000.0
2009-12-10 23:02:00,1.6694,1.66945,1.6694,1.6694,14000000.0
2009-12-10 23:03:00,1.6694,1.66955,1.66925,1.6695,46700000.0
2009-12-10 23:04:00,1.66955,1.66975,1.6695,1.66965,53800000.0
2009-12-10 23:05:00,1.66965,1.66965,1.6696,1.66965,11800000.0
2009-12-10 23:06:00,1.6697,1.6697,1.66955,1.6696,30300000.0
2009-12-10 23:07:00,1.66965,1.67,1.66955,1.66985,97900000.0
2009-12-10 23:08:00,1.6699,1.66995,1.6698,1.6699,66900000.0
2009-12-10 23:09:00,1.66995,1.66995,1.6696,1.66965,22200000.0
2009-12-10 23:10:00,1.66965,1.66965,1.6695,1.6695,6900000.0
2009-12-10 23:11:00,1.6695,1.66965,1.6695,1.6695,21600000.0
2009-12-10 23:12:00,1.6695,1.6698,1.66945,1.6697,41500000.0
2009-12-10 23:13:00,1.6697,1.6697,1.6696,1.66965,22700000.0
2009-12-10 23:14:00,1.66965,1.6697,1.66965,1.6697,40100000.0
2009-12-10 23:15:00,1.6697,1.6698,1.66965,1.6698,29800000.0
2009-12-10 23:16:00,1.6699,1.6699,1.66975,1.66985,46400000.0
2009-12-10 23:17:00,1.66985,1.66985,1.6697,1.66975,42900000.0
2009-12-10 23:18:00,1.66975,1.66995,1.66975,1.66985,30700000.0
2009-12-10 23:19:00,1.66985,1.6699,1.66965,1.6697,20100000.0
2009-12-10 23:20:00,1.66975,1.66975,1.66965,1.6697,26600000.0
2009-12-10 23:21:00,1.6697,1.66975,1.66965,1.66965,17100000.0
2009-12-10 23:22:00,1.66975,1.66995,1.66975,1.66995,44000000.0
2009-12-10 23:23:00,1.6701,1.67015,1.66985,1.66985,51300000.0
2009-12-10 23:24:00,1.6698,1.66985,1.66975,1.66975,16500000.0
2009-12-10 23:25:00,1.66975,1.6698,1.6697,1.6697,16900000.0
2009-12-10 23:26:00,1.6697,1.6698,1.6696,1.6696,73000000.0
2009-12-10 23:27:00,1.6696,1.6697,1.6693,1.66935,72600000.0
2009-12-10 23:28:00,1.6694,1.6695,1.6694,1.6695,13500000.0
2009-12-10 23:29:00,1.66945,1.6697,1.66935,1.6697,21500000.0
2009-12-10 23:30:00,1.6697,1.66975,1.6695,1.6697,31200000.0
2009-12-10 23:31:00,1.6697,1.67005,1.6697,1.66985,43600000.0
2009-12-10 23:32:00,1.66985,1.6699,1.66965,1.66975,25600000.0
2009-12-10 23:33:00,1.6698,1.67005,1.6697,1.6697,103600000.0
2009-12-10 23:34:00,1.6697,1.67015,1.66965,1.6699,65100000.0
2009-12-10 23:35:00,1.66995,1.67025,1.66995,1.67005,73800000.0
2009-12-10 23:36:00,1.66995,1.66995,1.6698,1.66985,16500000.0
2009-12-10 23:37:00,1.66985,1.6701,1.6698,1.66985,27400000.0
2009-12-10 23:38:00,1.66985,1.6699,1.66975,1.66975,33700000.0
2009-12-10 23:39:00,1.66975,1.66995,1.6697,1.66975,56700000.0
2009-12-10 23:40:00,1.66975,1.66975,1.6696,1.66965,41200000.0
2009-12-10 23:41:00,1.6696,1.6696,1.6691,1.6692,11600000.0
2009-12-10 23:42:00,1.6692,1.67025,1.6692,1.67005,80400000.0
2009-12-10 23:43:00,1.6701,1.6701,1.66955,1.66965,21000000.0
2009-12-10 23:44:00,1.66955,1.66975,1.66955,1.66965,20000000.0
2009-12-10 23:45:00,1.66965,1.6699,1.6696,1.66975,79000000.0
2009-12-10 23:46:00,1.66975,1.6699,1.66915,1.6693,86600000.0
2009-12-10 23:47:00,1.6693,1.66965,1.6692,1.6696,131900000.0
2009-12-10 23:48:00,1.6696,1.6697,1.66905,1.6693,117100000.0
2009-12-10 23:49:00,1.66925,1.66975,1.66925,1.66945,96200000.0
2009-12-10 23:50:00,1.66945,1.66965,1.6693,1.66965,34200000.0
2009-12-10 23:51:00,1.66965,1.67,1.66965,1.6699,29600000.0
2009-12-10 23:52:00,1.6699,1.6701,1.6694,1.6698,59700000.0
2009-12-10 23:53:00,1.6697,1.66985,1.6696,1.6697,40400000.0
2009-12-10 23:54:00,1.6697,1.6698,1.66895,1.6695,52600000.0
2009-12-10 23:55:00,1.66945,1.66965,1.66945,1.66955,59800000.0
2009-12-10 23:56:00,1.66955,1.67,1.66925,1.67,64900000.0
2009-12-10 23:57:00,1.67005,1.67025,1.67,1.67005,39800000.0
2009-12-10 23:58:00,1.6701,1.6701,1.66975,1.6699,26900000.0
2009-12-10 23:59:00,1.6699,1.67025,1.6699,1.66995,62500000.0
2009-12-11 00:00:00,1.66995,1.6706,1.66975,1.67,43900000.0
2009-12-11 00:01:00,1.66995,1.67005,1.66985,1.66995,24000000.0
2009-12-11 00:02:00,1.66985,1.67,1.66975,1.66985,14600000.0
2009-12-11 00:03:00,1.6698,1.66985,1.66975,1.66975,16000000.0
2009-12-11 00:04:00,1.66975,1.66975,1.6697,1.66975,8000000.0
2009-12-11 00:05:00,1.6698,1.67075,1.66955,1.6698,28000000.0
2009-12-11 00:06:00,1.66975,1.66975,1.66975,1.66975,5000000.0
2009-12-11 00:07:00,1.66965,1.66985,1.66965,1.66975,9000000.0
2009-12-11 00:08:00,1.66975,1.6698,1.66975,1.6698,4000000.0
2009-12-11 00:09:00,1.6697,1.6698,1.6697,1.6698,4000000.0
2009-12-11 00:10:00,1.66975,1.6703,1.66945,1.67025,24000000.0
2009-12-11 00:11:00,1.6698,1.6699,1.66955,1.6699,29000000.0
2009-12-11 00:12:00,1.66985,1.6699,1.66975,1.6698,10000000.0
2009-12-11 00:13:00,1.6698,1.66985,1.6696,1.6697,16000000.0
2009-12-11 00:14:00,1.66975,1.66985,1.6696,1.66975,18000000.0
2009-12-11 00:15:00,1.6697,1.66975,1.6697,1.66975,2000000.0
2009-12-11 00:16:00,1.66975,1.6703,1.66955,1.6701,31000000.0
2009-12-11 00:17:00,1.66995,1.67015,1.66995,1.67015,5000000.0
2009-12-11 00:18:00,1.67015,1.67015,1.67005,1.67015,5000000.0
2009-12-11 00:19:00,1.67005,1.6703,1.6698,1.67025,9000000.0
2009-12-11 00:20:00,1.67025,1.6703,1.6697,1.66985,13500000.0
2009-12-11 00:21:00,1.66985,1.67,1.6698,1.6699,19500000.0
2009-12-11 00:22:00,1.6699,1.66995,1.66985,1.66995,5000000.0
2009-12-11 00:23:00,1.67005,1.67005,1.66995,1.66995,3000000.0
2009-12-11 00:24:00,1.66995,1.67,1.66995,1.66995,5000000.0
2009-12-11 00:25:00,1.66985,1.67,1.66985,1.66995,5000000.0
2009-12-11 00:26:00,1.6701,1.6702,1.66995,1.6702,11000000.0
2009-12-11 00:27:00,1.67,1.6703,1.6698,1.67015,37000000.0
2009-12-11 00:28:00,1.6703,1.67045,1.66965,1.66975,76800000.0
2009-12-11 00:29:00,1.66975,1.66995,1.66955,1.66965,41400000.0
2009-12-11 00:30:00,1.66965,1.66975,1.6696,1.66965,13000000.0
2009-12-11 00:31:00,1.66965,1.6698,1.66955,1.6698,17400000.0
2009-12-11 00:32:00,1.66975,1.66975,1.6696,1.6696,44600000.0
2009-12-11 00:33:00,1.66965,1.66965,1.669,1.66915,25600000.0
2009-12-11 00:34:00,1.66915,1.6693,1.66915,1.6693,65800000.0
2009-12-11 00:35:00,1.6693,1.6693,1.66925,1.66925,40000000.0
2009-12-11 00:36:00,1.6692,1.66925,1.6692,1.66925,47000000.0
2009-12-11 00:37:00,1.66925,1.6693,1.66915,1.6692,44600000.0
2009-12-11 00:38:00,1.6692,1.6695,1.6692,1.66945,23200000.0
2009-12-11 00:39:00,1.66945,1.67015,1.66945,1.66995,46000000.0
2009-12-11 00:40:00,1.66995,1.66995,1.66955,1.66955,72400000.0
2009-12-11 00:41:00,1.66955,1.6697,1.66945,1.6696,46600000.0
2009-12-11 00:42:00,1.6696,1.6697,1.66955,1.6697,18000000.0
2009-12-11 00:43:00,1.66965,1.6699,1.66965,1.6698,71100000.0
2009-12-11 00:44:00,1.6697,1.66995,1.6697,1.66995,32400000.0
2009-12-11 00:45:00,1.66995,1.66995,1.6699,1.6699,14200000.0
2009-12-11 00:46:00,1.6699,1.67035,1.6699,1.6701,24300000.0
2009-12-11 00:47:00,1.67005,1.67005,1.66995,1.66995,6200000.0
2009-12-11 00:48:00,1.66995,1.66995,1.66995,1.66995,1000000.0
2009-12-11 00:49:00,1.66995,1.67,1.66995,1.66995,9800000.0
2009-12-11 00:50:00,1.66995,1.67,1.66995,1.67,4000000.0
2009-12-11 00:51:00,1.67005,1.67015,1.67,1.6701,21800000.0
2009-12-11 00:52:00,1.6701,1.6701,1.6699,1.6699,18100000.0
2009-12-11 00:53:00,1.6699,1.67,1.6699,1.66995,14100000.0
2009-12-11 00:54:00,1.66995,1.66995,1.6699,1.6699,3200000.0
2009-12-11 00:55:00,1.66976,1.66982,1.66952,1.66953,30600000.0
2009-12-11 00:56:00,1.67,1.67,1.66995,1.66995,2000000.0
2009-12-11 00:57:00,1.6699,1.6699,1.6699,1.6699,4200000.0
2009-12-11 00:58:00,1.67,1.67005,1.66995,1.67005,5000000.0
2009-12-11 00:59:00,1.67,1.67,1.67,1.67,1600000.0
2009-12-11 01:00:00,1.6701,1.67015,1.6701,1.6701,8000000.0
2009-12-11 01:01:00,1.66975,1.67015,1.66975,1.6701,17000000.0
2009-12-11 01:02:00,1.6701,1.6701,1.67005,1.67005,2000000.0
2009-12-11 01:03:00,1.67015,1.6704,1.67005,1.67005,21000000.0
2009-12-11 01:04:00,1.67005,1.67005,1.67005,1.67005,1000000.0
2009-12-11 01:05:00,1.66995,1.6701,1.66995,1.67005,7000000.0
2009-12-11 01:06:00,1.6701,1.6701,1.6701,1.6701,8000000.0
2009-12-11 01:07:00,1.67005,1.6703,1.67005,1.6703,14200000.0
2009-12-11 01:08:00,1.6703,1.67045,1.67025,1.67025,28000000.0
2009-12-11 01:09:00,1.6703,1.6703,1.6702,1.6702,8000000.0
2009-12-11 01:10:00,1.6702,1.67025,1.6701,1.6701,11000000.0
2009-12-11 01:11:00,1.6701,1.6702,1.6698,1.67,34000000.0
2009-12-11 01:12:00,1.67015,1.67015,1.67,1.67005,20000000.0
2009-12-11 01:13:00,1.67005,1.67005,1.66995,1.66995,3000000.0
2009-12-11 01:14:00,1.67,1.6701,1.66995,1.6701,5000000.0
2009-12-11 01:15:00,1.6699,1.67,1.6698,1.67,17000000.0
2009-12-11 01:16:00,1.67,1.67,1.6697,1.66985,25000000.0
2009-12-11 01:17:00,1.66995,1.66995,1.66945,1.6696,27000000.0
2009-12-11 01:18:00,1.6695,1.6696,1.6694,1.6695,20500000.0
2009-12-11 01:19:00,1.6694,1.6695,1.6692,1.6694,17500000.0
2009-12-11 01:20:00,1.6694,1.6694,1.6693,1.66935,11000000.0
2009-12-11 01:21:00,1.6693,1.66945,1.66925,1.66945,10900000.0
2009-12-11 01:22:00,1.6694,1.66945,1.6693,1.6694,8000000.0
2009-12-11 01:23:00,1.66945,1.66945,1.6694,1.66945,14400000.0
2009-12-11 01:24:00,1.6694,1.66945,1.66935,1.66945,20800000.0
2009-12-11 01:25:00,1.66945,1.66965,1.66935,1.6694,37500000.0
2009-12-11 01:26:00,1.6694,1.6695,1.6694,1.66945,10400000.0
2009-12-11 01:27:00,1.66945,1.66945,1.66945,1.66945,4300000.0
2009-12-11 01:28:00,1.66945,1.66945,1.66935,1.66945,16400000.0
2009-12-11 01:29:00,1.66945,1.66945,1.6693,1.6693,7800000.0
2009-12-11 01:30:00,1.6694,1.66955,1.6692,1.6693,50700000.0
2009-12-11 01:31:00,1.6693,1.6693,1.6692,1.6692,19000000.0
2009-12-11 01:32:00,1.6692,1.66925,1.669,1.66915,56500000.0
2009-12-11 01:33:00,1.66905,1.6695,1.66905,1.66945,24900000.0
2009-12-11 01:34:00,1.6694,1.6695,1.6694,1.6695,25600000.0
2009-12-11 01:35:00,1.6694,1.6695,1.6694,1.6695,4000000.0
2009-12-11 01:36:00,1.6694,1.6695,1.66935,1.6694,7000000.0
2009-12-11 01:37:00,1.66935,1.67,1.66935,1.66975,40600000.0
2009-12-11 01:38:00,1.66975,1.66985,1.66955,1.66955,29700000.0
2009-12-11 01:39:00,1.66945,1.6698,1.6692,1.6698,64300000.0
2009-12-11 01:40:00,1.6698,1.66995,1.6696,1.66965,50300000.0
2009-12-11 01:41:00,1.66965,1.67005,1.66965,1.66975,60500000.0
2009-12-11 01:42:00,1.66975,1.66985,1.6697,1.66975,26000000.0
2009-12-11 01:43:00,1.66975,1.6702,1.66975,1.6702,26000000.0
2009-12-11 01:44:00,1.6702,1.6702,1.6701,1.6701,21000000.0
2009-12-11 01:45:00,1.67015,1.67015,1.66995,1.67005,186100000.0
2009-12-11 01:46:00,1.6701,1.67025,1.67,1.67015,64300000.0
2009-12-11 01:47:00,1.67015,1.67045,1.67015,1.67045,23000000.0
2009-12-11 01:48:00,1.6705,1.67055,1.6704,1.67045,24000000.0
2009-12-11 01:49:00,1.67055,1.67055,1.6704,1.67045,12000000.0
2009-12-11 01:50:00,1.67045,1.67055,1.67045,1.67045,60800000.0
2009-12-11 01:51:00,1.6704,1.6706,1.67005,1.6702,53800000.0
2009-12-11 01:52:00,1.6703,1.6703,1.6703,1.6703,4000000.0
2009-12-11 01:53:00,1.6703,1.6703,1.6703,1.6703,7000000.0
2009-12-11 01:54:00,1.67035,1.67045,1.67025,1.6704,18000000.0
2009-12-11 01:55:00,1.6704,1.6704,1.67005,1.6701,15200000.0
2009-12-11 01:56:00,1.67015,1.6702,1.67005,1.6701,20500000.0
2009-12-11 01:57:00,1.67,1.6701,1.67,1.67005,9300000.0
2009-12-11 01:58:00,1.67005,1.67015,1.6699,1.6699,12000000.0
2009-12-11 01:59:00,1.6702,1.6703,1.66995,1.6701,42600000.0
2009-12-11 02:00:00,1.67005,1.6703,1.66985,1.66995,59700000.0
2009-12-11 02:01:00,1.66995,1.66995,1.66975,1.66985,45400000.0
2009-12-11 02:02:00,1.66985,1.67005,1.6697,1.67005,53100000.0
2009-12-11 02:03:00,1.66995,1.66995,1.66995,1.66995,1400000.0
2009-12-11 02:04:00,1.67005,1.67005,1.67,1.67005,17000000.0
2009-12-11 02:05:00,1.66995,1.66995,1.66995,1.66995,3000000.0
2009-12-11 02:06:00,1.67,1.67005,1.66995,1.67,14500000.0
2009-12-11 02:07:00,1.67,1.6701,1.6699,1.66995,14100000.0
2009-12-11 02:08:00,1.67,1.67005,1.6699,1.6699,13000000.0
2009-12-11 02:09:00,1.66995,1.67,1.6698,1.66985,51300000.0
2009-12-11 02:10:00,1.66985,1.67,1.66985,1.67,14200000.0
2009-12-11 02:11:00,1.66995,1.66995,1.66985,1.66985,6900000.0
2009-12-11 02:12:00,1.66985,1.66985,1.66985,1.66985,1600000.0
2009-12-11 02:13:00,1.66985,1.67,1.66985,1.66985,28100000.0
2009-12-11 02:14:00,1.6699,1.67,1.6699,1.66995,19000000.0
2009-12-11 02:15:00,1.66995,1.66995,1.66985,1.6699,64600000.0
2009-12-11 02:16:00,1.66985,1.6699,1.6698,1.6698,33700000.0
2009-12-11 02:17:00,1.6698,1.6709,1.66975,1.6708,138400000.0
2009-12-11 02:18:00,1.6708,1.671,1.6707,1.67095,49600000.0
2009-12-11 02:19:00,1.67075,1.67075,1.6707,1.6707,16100000.0
2009-12-11 02:20:00,1.6707,1.6708,1.67045,1.67075,47700000.0
2009-12-11 02:21:00,1.67075,1.67095,1.6707,1.67085,40000000.0
2009-12-11 02:22:00,1.6709,1.67095,1.67075,1.67075,20200000.0
2009-12-11 02:23:00,1.67085,1.67085,1.6707,1.67075,35800000.0
2009-12-11 02:24:00,1.67075,1.6709,1.6705,1.6705,39200000.0
2009-12-11 02:25:00,1.6705,1.6706,1.6704,1.67045,45400000.0
2009-12-11 02:26:00,1.67045,1.67055,1.67025,1.6703,59600000.0
2009-12-11 02:27:00,1.67025,1.67045,1.67015,1.67015,95000000.0
2009-12-11 02:28:00,1.67015,1.67025,1.67,1.67,63500000.0
2009-12-11 02:29:00,1.67,1.67035,1.67,1.67035,47900000.0
2009-12-11 02:30:00,1.6703,1.6704,1.67025,1.6704,47400000.0
2009-12-11 02:31:00,1.6703,1.67035,1.6703,1.6703,6500000.0
2009-12-11 02:32:00,1.67035,1.67045,1.67025,1.67035,35000000.0
2009-12-11 02:33:00,1.67035,1.67035,1.67025,1.67025,5200000.0
2009-12-11 02:34:00,1.6703,1.67045,1.6703,1.67045,21500000.0
2009-12-11 02:35:00,1.67045,1.6705,1.6704,1.6705,9600000.0
2009-12-11 02:36:00,1.67055,1.67065,1.6705,1.6705,18300000.0
2009-12-11 02:37:00,1.67055,1.6707,1.67055,1.6707,10300000.0
2009-12-11 02:38:00,1.67065,1.67065,1.67035,1.67035,18900000.0
2009-12-11 02:39:00,1.6704,1.6704,1.67035,1.6704,35000000.0
2009-12-11 02:40:00,1.6704,1.67045,1.67035,1.67035,44400000.0
2009-12-11 02:41:00,1.67035,1.6704,1.6702,1.6703,55500000.0
2009-12-11 02:42:00,1.67025,1.6703,1.67005,1.67005,55200000.0
2009-12-11 02:43:00,1.67005,1.6701,1.66995,1.66995,16100000.0
2009-12-11 02:44:00,1.67,1.6701,1.67,1.6701,37400000.0
2009-12-11 02:45:00,1.67005,1.6702,1.66975,1.66985,40300000.0
2009-12-11 02:46:00,1.66985,1.67,1.66985,1.6699,37000000.0
2009-12-11 02:47:00,1.66985,1.67,1.66985,1.66985,31200000.0
2009-12-11 02:48:00,1.66985,1.66995,1.66945,1.66945,29300000.0
2009-12-11 02:49:00,1.6694,1.66965,1.66905,1.66915,78700000.0
2009-12-11 02:50:00,1.6691,1.6693,1.6691,1.66925,29500000.0
2009-12-11 02:51:00,1.66925,1.6693,1.66905,1.6692,71800000.0
2009-12-11 02:52:00,1.6692,1.66925,1.66915,1.66925,53600000.0
2009-12-11 02:53:00,1.6692,1.66925,1.66915,1.66915,30400000.0
2009-12-11 02:54:00,1.6692,1.6694,1.6692,1.66925,76400000.0
2009-12-11 02:55:00,1.6693,1.66955,1.66905,1.66915,114000000.0
2009-12-11 02:56:00,1.6691,1.6694,1.6691,1.66935,35500000.0
2009-12-11 02:57:00,1.66925,1.66935,1.6692,1.66935,20800000.0
2009-12-11 02:58:00,1.66925,1.6695,1.6692,1.66925,133400000.0
2009-12-11 02:59:00,1.66925,1.6695,1.6692,1.6693,133800000.0
2009-12-11 03:00:00,1.6694,1.66965,1.6691,1.66955,69300000.0
2009-12-11 03:01:00,1.66965,1.66965,1.66925,1.66935,48000000.0
2009-12-11 03:02:00,1.6693,1.66935,1.6692,1.66925,31300000.0
2009-12-11 03:03:00,1.66925,1.66925,1.66905,1.66915,32100000.0
2009-12-11 03:04:00,1.6692,1.6692,1.6691,1.6691,40500000.0
2009-12-11 03:05:00,1.6692,1.6692,1.66905,1.66905,17100000.0
2009-12-11 03:06:00,1.66915,1.66935,1.66895,1.66935,44600000.0
2009-12-11 03:07:00,1.6694,1.6694,1.6691,1.66935,18400000.0
2009-12-11 03:08:00,1.66935,1.66935,1.6692,1.66925,16000000.0
2009-12-11 03:09:00,1.6693,1.6693,1.66915,1.6693,12000000.0
2009-12-11 03:10:00,1.66925,1.66925,1.66915,1.6692,29000000.0
2009-12-11 03:11:00,1.66925,1.6693,1.66915,1.6692,15500000.0
2009-12-11 03:12:00,1.66925,1.66955,1.66915,1.6693,60300000.0
2009-12-11 03:13:00,1.6693,1.6694,1.66915,1.66925,84700000.0
2009-12-11 03:14:00,1.66925,1.66945,1.6692,1.6694,31200000.0
2009-12-11 03:15:00,1.6694,1.66955,1.66925,1.6694,75200000.0
2009-12-11 03:16:00,1.6695,1.6697,1.66935,1.6696,82300000.0
2009-12-11 03:17:00,1.6696,1.6697,1.6695,1.66955,25000000.0
2009-12-11 03:18:00,1.6696,1.6696,1.66955,1.66955,12200000.0
2009-12-11 03:19:00,1.66955,1.66955,1.6694,1.66945,51500000.0
2009-12-11 03:20:00,1.66955,1.66955,1.66905,1.66925,68800000.0
2009-12-11 03:21:00,1.66925,1.6694,1.6691,1.66925,53700000.0
2009-12-11 03:22:00,1.6692,1.6692,1.66895,1.66895,36100000.0
2009-12-11 03:23:00,1.66895,1.669,1.66895,1.669,33200000.0
2009-12-11 03:24:00,1.669,1.66935,1.669,1.66935,42300000.0
2009-12-11 03:25:00,1.66935,1.6694,1.66915,1.66925,29800000.0
2009-12-11 03:26:00,1.66935,1.6695,1.6692,1.6693,69800000.0
2009-12-11 03:27:00,1.66925,1.6693,1.66915,1.66915,34100000.0
2009-12-11 03:28:00,1.66915,1.66915,1.669,1.66905,171400000.0
2009-12-11 03:29:00,1.66905,1.66915,1.669,1.66905,178000000.0
2009-12-11 03:30:00,1.66905,1.66935,1.66905,1.66935,69400000.0
2009-12-11 03:31:00,1.6694,1.6696,1.66935,1.6696,45100000.0
2009-12-11 03:32:00,1.66965,1.66975,1.66965,1.66975,19300000.0
2009-12-11 03:33:00,1.66975,1.66985,1.66975,1.6698,15100000.0
2009-12-11 03:34:00,1.6699,1.66995,1.66955,1.6696,66300000.0
2009-12-11 03:35:00,1.6696,1.6697,1.6695,1.66955,53300000.0
2009-12-11 03:36:00,1.6696,1.6697,1.6695,1.6695,58500000.0
2009-12-11 03:37:00,1.6696,1.66965,1.6695,1.66955,37000000.0
2009-12-11 03:38:00,1.66955,1.6697,1.66955,1.6697,28400000.0
2009-12-11 03:39:00,1.6697,1.6697,1.6695,1.6695,12300000.0
2009-12-11 03:40:00,1.6694,1.66945,1.66925,1.6693,45900000.0
2009-12-11 03:41:00,1.66935,1.66945,1.66925,1.6693,29100000.0
2009-12-11 03:42:00,1.66935,1.66935,1.66935,1.66935,1400000.0
2009-12-11 03:43:00,1.6694,1.66945,1.66915,1.6693,45000000.0
2009-12-11 03:44:00,1.66935,1.66945,1.66925,1.66925,21200000.0
2009-12-11 03:45:00,1.6693,1.6694,1.6693,1.66935,39500000.0
2009-12-11 03:46:00,1.66935,1.6695,1.66935,1.66945,100000000.0
2009-12-11 03:47:00,1.6694,1.6695,1.66925,1.6693,73400000.0
2009-12-11 03:48:00,1.6693,1.6694,1.6692,1.6692,73700000.0
2009-12-11 03:49:00,1.66925,1.66935,1.6692,1.66935,28000000.0
2009-12-11 03:50:00,1.66935,1.66965,1.66935,1.66955,59000000.0
2009-12-11 03:51:00,1.66955,1.6701,1.6695,1.66955,94200000.0
2009-12-11 03:52:00,1.6696,1.6698,1.6694,1.6697,70100000.0
2009-12-11 03:53:00,1.6697,1.66985,1.66965,1.66965,56900000.0
2009-12-11 03:54:00,1.66965,1.66975,1.6695,1.66965,66700000.0
2009-12-11 03:55:00,1.66975,1.67005,1.6696,1.66995,62100000.0
2009-12-11 03:56:00,1.66995,1.67015,1.6697,1.66975,64500000.0
2009-12-11 03:57:00,1.6697,1.6698,1.66965,1.6697,45900000.0
2009-12-11 03:58:00,1.66965,1.67,1.66965,1.66975,76400000.0
2009-12-11 03:59:00,1.66975,1.67,1.66965,1.66985,98900000.0
2009-12-11 04:00:00,1.66985,1.6704,1.66985,1.67035,94200000.0
2009-12-11 04:01:00,1.6703,1.67035,1.6701,1.6701,71200000.0
2009-12-11 04:02:00,1.6701,1.6703,1.66965,1.67015,77300000.0
2009-12-11 04:03:00,1.6703,1.6703,1.6698,1.66995,52800000.0
2009-12-11 04:04:00,1.67,1.67,1.66975,1.66975,51600000.0
2009-12-11 04:05:00,1.66985,1.6701,1.66965,1.66995,80400000.0
2009-12-11 04:06:00,1.67,1.67005,1.6695,1.6695,41100000.0
2009-12-11 04:07:00,1.6695,1.6696,1.66945,1.66955,77200000.0
2009-12-11 04:08:00,1.66955,1.66985,1.6694,1.66975,56000000.0
2009-12-11 04:09:00,1.66975,1.66975,1.66975,1.66975,9000000.0
2009-12-11 04:10:00,1.66965,1.66975,1.6696,1.6697,23500000.0
2009-12-11 04:11:00,1.6697,1.6697,1.6697,1.6697,23000000.0
2009-12-11 04:12:00,1.6697,1.6698,1.6697,1.6697,25300000.0
2009-12-11 04:13:00,1.6697,1.6698,1.6695,1.6696,59400000.0
2009-12-11 04:14:00,1.6696,1.67005,1.66955,1.67005,108100000.0
2009-12-11 04:15:00,1.67005,1.6702,1.66995,1.6701,61800000.0
2009-12-11 04:16:00,1.6701,1.67025,1.67005,1.6702,36400000.0
2009-12-11 04:17:00,1.6702,1.6704,1.6702,1.6703,32200000.0
2009-12-11 04:18:00,1.67045,1.6708,1.6703,1.67065,82000000.0
2009-12-11 04:19:00,1.67065,1.6707,1.6704,1.6704,100700000.0
2009-12-11 04:20:00,1.6704,1.6708,1.6704,1.67045,66500000.0
2009-12-11 04:21:00,1.67045,1.6705,1.6701,1.6701,82400000.0
2009-12-11 04:22:00,1.67005,1.67015,1.67,1.67015,48600000.0
2009-12-11 04:23:00,1.6701,1.67015,1.6701,1.6701,45400000.0
2009-12-11 04:24:00,1.67015,1.67035,1.6701,1.67025,49800000.0
2009-12-11 04:25:00,1.67025,1.6703,1.67,1.67005,30500000.0
2009-12-11 04:26:00,1.67005,1.67015,1.67,1.67005,114000000.0
2009-12-11 04:27:00,1.67005,1.67015,1.6699,1.67005,37300000.0
2009-12-11 04:28:00,1.6701,1.67015,1.67,1.67,9900000.0
2009-12-11 04:29:00,1.6699,1.66995,1.66985,1.66985,14000000.0
2009-12-11 04:30:00,1.66985,1.67005,1.6698,1.67,25900000.0
2009-12-11 04:31:00,1.66995,1.6702,1.66965,1.6697,43900000.0
2009-12-11 04:32:00,1.6698,1.66985,1.66955,1.6697,88800000.0
2009-12-11 04:33:00,1.6697,1.6698,1.6696,1.66965,23700000.0
2009-12-11 04:34:00,1.6696,1.66965,1.6696,1.6696,3800000.0
2009-12-11 04:35:00,1.66965,1.66965,1.6695,1.66965,34800000.0
2009-12-11 04:36:00,1.66965,1.6698,1.66965,1.66965,43600000.0
2009-12-11 04:37:00,1.6697,1.6699,1.66965,1.66975,45300000.0
2009-12-11 04:38:00,1.6698,1.6701,1.6697,1.6701,65800000.0
2009-12-11 04:39:00,1.6701,1.6704,1.6699,1.67025,53900000.0
2009-12-11 04:40:00,1.67035,1.67035,1.6703,1.6703,19800000.0
2009-12-11 04:41:00,1.67025,1.67035,1.67015,1.6702,64500000.0
2009-12-11 04:42:00,1.6702,1.6703,1.6701,1.6703,69000000.0
2009-12-11 04:43:00,1.6703,1.6704,1.6702,1.67035,36700000.0
2009-12-11 04:44:00,1.67035,1.67045,1.6701,1.67035,79700000.0
2009-12-11 04:45:00,1.67035,1.67045,1.6703,1.67035,34500000.0
2009-12-11 04:46:00,1.67035,1.6705,1.67025,1.67025,54000000.0
2009-12-11 04:47:00,1.6703,1.67045,1.6703,1.6704,29900000.0
2009-12-11 04:48:00,1.6704,1.67075,1.67035,1.6706,71100000.0
2009-12-11 04:49:00,1.6706,1.6708,1.67055,1.67065,30600000.0
2009-12-11 04:50:00,1.67065,1.67075,1.67065,1.67075,19000000.0
2009-12-11 04:51:00,1.67075,1.671,1.67075,1.67095,54100000.0
2009-12-11 04:52:00,1.671,1.67105,1.6707,1.6707,59100000.0
2009-12-11 04:53:00,1.6707,1.67095,1.67065,1.67095,59100000.0
2009-12-11 04:54:00,1.67095,1.6713,1.67085,1.67115,121300000.0
2009-12-11 04:55:00,1.67115,1.67125,1.67085,1.6709,71600000.0
2009-12-11 04:56:00,1.67085,1.6714,1.6708,1.67085,113200000.0
2009-12-11 04:57:00,1.67085,1.67165,1.67085,1.67145,142500000.0
2009-12-11 04:58:00,1.67145,1.67185,1.67125,1.6715,161100000.0
2009-12-11 04:59:00,1.6714,1.67195,1.6714,1.6714,67800000.0
2009-12-11 05:00:00,1.67145,1.6716,1.67125,1.67145,39300000.0
2009-12-11 05:01:00,1.6715,1.67155,1.6713,1.6714,36000000.0
2009-12-11 05:02:00,1.67135,1.67145,1.671,1.6712,38600000.0
2009-12-11 05:03:00,1.67105,1.6714,1.67105,1.6711,31600000.0
2009-12-11 05:04:00,1.67115,1.67125,1.6711,1.6712,18000000.0
2009-12-11 05:05:00,1.6712,1.6712,1.67095,1.6711,25700000.0
2009-12-11 05:06:00,1.6712,1.67215,1.6712,1.6721,78600000.0
2009-12-11 05:07:00,1.6721,1.6738,1.672,1.6737,95000000.0
2009-12-11 05:08:00,1.6738,1.674,1.67325,1.674,125600000.0
2009-12-11 05:09:00,1.6738,1.6741,1.67375,1.67385,100300000.0
2009-12-11 05:10:00,1.67385,1.674,1.67365,1.6738,72400000.0
2009-12-11 05:11:00,1.67375,1.67435,1.67375,1.67435,81700000.0
2009-12-11 05:12:00,1.67435,1.67445,1.67365,1.6738,64800000.0
2009-12-11 05:13:00,1.6739,1.6739,1.6732,1.6732,83200000.0
2009-12-11 05:14:00,1.67315,1.674,1.67315,1.67395,71900000.0
2009-12-11 05:15:00,1.67395,1.6744,1.67375,1.6742,82100000.0
2009-12-11 05:16:00,1.67405,1.67405,1.67345,1.67345,53700000.0
2009-12-11 05:17:00,1.67345,1.6738,1.6734,1.67375,89700000.0
2009-12-11 05:18:00,1.6738,1.67415,1.67375,1.67415,63900000.0
2009-12-11 05:19:00,1.6741,1.67425,1.67405,1.67415,45300000.0
2009-12-11 05:20:00,1.6741,1.67465,1.67405,1.67465,50200000.0
2009-12-11 05:21:00,1.6747,1.67505,1.6746,1.675,96300000.0
2009-12-11 05:22:00,1.67485,1.67485,1.67435,1.6747,95400000.0
2009-12-11 05:23:00,1.67475,1.6748,1.67445,1.67475,65000000.0
2009-12-11 05:24:00,1.6746,1.6749,1.67435,1.67445,66700000.0
2009-12-11 05:25:00,1.6744,1.6746,1.6742,1.67455,53500000.0
2009-12-11 05:26:00,1.67455,1.6746,1.6742,1.67425,77500000.0
2009-12-11 05:27:00,1.67425,1.67425,1.674,1.67405,51300000.0
2009-12-11 05:28:00,1.67405,1.67405,1.67365,1.6737,32700000.0
2009-12-11 05:29:00,1.67365,1.6739,1.6736,1.6737,42900000.0
2009-12-11 05:30:00,1.6737,1.67375,1.6736,1.67365,24000000.0
2009-12-11 05:31:00,1.6737,1.6739,1.67365,1.6738,43000000.0
2009-12-11 05:32:00,1.67375,1.6741,1.67375,1.6741,51000000.0
2009-12-11 05:33:00,1.67415,1.6743,1.674,1.67425,28500000.0
2009-12-11 05:34:00,1.67425,1.67435,1.67425,1.67435,10000000.0
2009-12-11 05:35:00,1.67435,1.67435,1.6738,1.6739,56000000.0
2009-12-11 05:36:00,1.67395,1.67405,1.6738,1.67395,33500000.0
2009-12-11 05:37:00,1.6739,1.6741,1.67385,1.67395,29000000.0
2009-12-11 05:38:00,1.67395,1.67395,1.67355,1.67355,40200000.0
2009-12-11 05:39:00,1.67355,1.67415,1.67355,1.6738,72000000.0
2009-12-11 05:40:00,1.6741,1.6743,1.6739,1.67415,73300000.0
2009-12-11 05:41:00,1.67415,1.67425,1.674,1.67415,68300000.0
2009-12-11 05:42:00,1.6741,1.6741,1.6736,1.67365,58900000.0
2009-12-11 05:43:00,1.6736,1.6738,1.6734,1.6738,28300000.0
2009-12-11 05:44:00,1.67375,1.67385,1.67365,1.67375,21000000.0
2009-12-11 05:45:00,1.67375,1.6738,1.6736,1.6737,54400000.0
2009-12-11 05:46:00,1.67365,1.6738,1.67365,1.67375,34000000.0
2009-12-11 05:47:00,1.6738,1.6738,1.6736,1.67375,43000000.0
2009-12-11 05:48:00,1.6738,1.6738,1.67355,1.67365,32000000.0
2009-12-11 05:49:00,1.67355,1.67355,1.67325,1.67335,84900000.0
2009-12-11 05:50:00,1.67325,1.6734,1.6732,1.6733,107300000.0
2009-12-11 05:51:00,1.67325,1.6733,1.67315,1.67325,42300000.0
2009-12-11 05:52:00,1.6733,1.6733,1.6733,1.6733,1000000.0
2009-12-11 05:53:00,1.67325,1.6733,1.6732,1.6733,14700000.0
2009-12-11 05:54:00,1.6735,1.6735,1.67325,1.67335,43700000.0
2009-12-11 05:55:00,1.67335,1.67345,1.6733,1.6734,27200000.0
2009-12-11 05:56:00,1.67335,1.67375,1.67325,1.67375,37300000.0
2009-12-11 05:57:00,1.6738,1.67395,1.67375,1.6739,67800000.0
2009-12-11 05:58:00,1.6741,1.67445,1.67385,1.67425,116100000.0
2009-12-11 05:59:00,1.6744,1.6746,1.6741,1.6745,123700000.0
2009-12-11 06:00:00,1.67455,1.67465,1.67435,1.67445,29400000.0
2009-12-11 06:01:00,1.67445,1.67445,1.67435,1.67435,13500000.0
2009-12-11 06:02:00,1.67435,1.67435,1.6742,1.6742,13200000.0
2009-12-11 06:03:00,1.6742,1.6743,1.6741,1.67415,47800000.0
2009-12-11 06:04:00,1.67415,1.6742,1.6741,1.67415,8000000.0
2009-12-11 06:05:00,1.6741,1.67425,1.6741,1.6742,28700000.0
2009-12-11 06:06:00,1.6742,1.67425,1.67415,1.67415,6500000.0
2009-12-11 06:07:00,1.6741,1.6741,1.674,1.67405,10200000.0
2009-12-11 06:08:00,1.67405,1.67405,1.674,1.674,15000000.0
2009-12-11 06:09:00,1.67385,1.674,1.67385,1.67395,5400000.0
2009-12-11 06:10:00,1.67395,1.674,1.67375,1.6738,9600000.0
2009-12-11 06:11:00,1.6738,1.6738,1.6738,1.6738,1500000.0
2009-12-11 06:12:00,1.6738,1.67385,1.67375,1.6738,41900000.0
2009-12-11 06:13:00,1.6738,1.6738,1.6738,1.6738,1400000.0
2009-12-11 06:14:00,1.6738,1.67395,1.6738,1.67385,19200000.0
2009-12-11 06:15:00,1.6739,1.6742,1.6738,1.6741,34800000.0
2009-12-11 06:16:00,1.67405,1.6742,1.67405,1.67415,46800000.0
2009-12-11 06:17:00,1.67415,1.67435,1.67415,1.67435,5900000.0
2009-12-11 06:18:00,1.6743,1.6743,1.6743,1.6743,3000000.0
2009-12-11 06:19:00,1.67415,1.67435,1.67415,1.67435,8400000.0
2009-12-11 06:20:00,1.6743,1.67435,1.67335,1.67335,163200000.0
2009-12-11 06:21:00,1.67335,1.6737,1.67335,1.67365,47000000.0
2009-12-11 06:22:00,1.6736,1.67365,1.6735,1.6736,38300000.0
2009-12-11 06:23:00,1.67355,1.6736,1.67355,1.6736,11800000.0
2009-12-11 06:24:00,1.6736,1.67375,1.6736,1.67365,49500000.0
2009-12-11 06:25:00,1.6736,1.67365,1.6735,1.67355,46200000.0
2009-12-11 06:26:00,1.67355,1.67385,1.67345,1.67375,47900000.0
2009-12-11 06:27:00,1.67375,1.67385,1.67345,1.6735,71400000.0
2009-12-11 06:28:00,1.67355,1.6736,1.6735,1.6736,17000000.0
2009-12-11 06:29:00,1.67355,1.67365,1.67355,1.6736,27800000.0
2009-12-11 06:30:00,1.6736,1.67375,1.67355,1.67375,34800000.0
2009-12-11 06:31:00,1.67385,1.67385,1.67375,1.67385,45000000.0
2009-12-11 06:32:00,1.6738,1.6739,1.6736,1.6738,57700000.0
2009-12-11 06:33:00,1.6739,1.67395,1.67375,1.6739,26000000.0
2009-12-11 06:34:00,1.6739,1.6741,1.6738,1.67395,26300000.0
2009-12-11 06:35:00,1.67395,1.67395,1.67385,1.67385,23100000.0
2009-12-11 06:36:00,1.67385,1.67385,1.6736,1.6736,12400000.0
2009-12-11 06:37:00,1.6736,1.6737,1.67345,1.6735,68900000.0
2009-12-11 06:38:00,1.6735,1.67365,1.6735,1.67355,42200000.0
2009-12-11 06:39:00,1.6736,1.67395,1.6736,1.67375,53800000.0
2009-12-11 06:40:00,1.67385,1.67395,1.67375,1.67395,28500000.0
2009-12-11 06:41:00,1.67375,1.67375,1.6734,1.6737,51000000.0
2009-12-11 06:42:00,1.67375,1.6738,1.67355,1.6736,19200000.0
2009-12-11 06:43:00,1.6736,1.6736,1.67355,1.67355,6400000.0
2009-12-11 06:44:00,1.67355,1.67355,1.6735,1.6735,2400000.0
2009-12-11 06:45:00,1.6735,1.67375,1.6735,1.67375,12900000.0
2009-12-11 06:46:00,1.67375,1.67395,1.6736,1.6738,25800000.0
2009-12-11 06:47:00,1.67385,1.67405,1.67365,1.67405,43700000.0
2009-12-11 06:48:00,1.67395,1.67415,1.6739,1.6741,54700000.0
2009-12-11 06:49:00,1.67415,1.67415,1.67375,1.674,37000000.0
2009-12-11 06:50:00,1.674,1.674,1.6739,1.6739,32500000.0
2009-12-11 06:51:00,1.6739,1.674,1.6738,1.67385,30500000.0
2009-12-11 06:52:00,1.6738,1.67395,1.6738,1.67395,15000000.0
2009-12-11 06:53:00,1.6739,1.6741,1.6738,1.67395,53900000.0
2009-12-11 06:54:00,1.67415,1.6744,1.6739,1.6743,106300000.0
2009-12-11 06:55:00,1.67435,1.67435,1.6742,1.6742,13200000.0
2009-12-11 06:56:00,1.6742,1.6745,1.67415,1.67415,110900000.0
2009-12-11 06:57:00,1.67415,1.67415,1.6737,1.6739,108400000.0
2009-12-11 06:58:00,1.67395,1.67405,1.67395,1.67405,25700000.0
2009-12-11 06:59:00,1.67395,1.67395,1.67385,1.67395,49300000.0
2009-12-11 07:00:00,1.67395,1.67405,1.6739,1.67405,12300000.0
2009-12-11 07:01:00,1.67405,1.67405,1.67385,1.67395,65900000.0
2009-12-11 07:02:00,1.67395,1.67405,1.67385,1.67385,34300000.0
2009-12-11 07:03:00,1.67395,1.6742,1.67395,1.67415,42500000.0
2009-12-11 07:04:00,1.6741,1.6741,1.674,1.67405,28700000.0
2009-12-11 07:05:00,1.6741,1.6741,1.67395,1.674,23700000.0
2009-12-11 07:06:00,1.674,1.6741,1.674,1.67405,18200000.0
2009-12-11 07:07:00,1.67405,1.67405,1.674,1.674,4200000.0
2009-12-11 07:08:00,1.674,1.67405,1.674,1.674,8100000.0
2009-12-11 07:09:00,1.674,1.674,1.674,1.674,3600000.0
2009-12-11 07:10:00,1.674,1.6741,1.67395,1.674,42400000.0
2009-12-11 07:11:00,1.6741,1.67425,1.67405,1.6741,81800000.0
2009-12-11 07:12:00,1.6741,1.6743,1.6738,1.67405,83000000.0
2009-12-11 07:13:00,1.674,1.6743,1.674,1.67415,45900000.0
2009-12-11 07:14:00,1.6741,1.67425,1.674,1.674,52600000.0
2009-12-11 07:15:00,1.67395,1.6742,1.67395,1.67405,54400000.0
2009-12-11 07:16:00,1.67405,1.67415,1.67365,1.67365,68500000.0
2009-12-11 07:17:00,1.67365,1.67405,1.67365,1.6738,65900000.0
2009-12-11 07:18:00,1.6738,1.67435,1.67365,1.6743,108700000.0
2009-12-11 07:19:00,1.6743,1.6744,1.67415,1.67435,30100000.0
2009-12-11 07:20:00,1.67435,1.67435,1.67385,1.67405,45400000.0
2009-12-11 07:21:00,1.674,1.67425,1.67395,1.674,28400000.0
2009-12-11 07:22:00,1.674,1.674,1.67375,1.67385,22700000.0
2009-12-11 07:23:00,1.6738,1.67405,1.67365,1.6738,33900000.0
2009-12-11 07:24:00,1.67375,1.67375,1.6737,1.67375,15000000.0
2009-12-11 07:25:00,1.67375,1.6738,1.67365,1.67365,40600000.0
2009-12-11 07:26:00,1.6737,1.67385,1.6737,1.6738,16600000.0
2009-12-11 07:27:00,1.6738,1.6738,1.6737,1.6737,14500000.0
2009-12-11 07:28:00,1.6737,1.6738,1.67365,1.6737,8400000.0
2009-12-11 07:29:00,1.67365,1.67375,1.6736,1.67375,9800000.0
2009-12-11 07:30:00,1.67375,1.6739,1.6737,1.6737,53900000.0
2009-12-11 07:31:00,1.6737,1.67375,1.67355,1.67355,32700000.0
2009-12-11 07:32:00,1.67355,1.67355,1.67355,1.67355,4300000.0
2009-12-11 07:33:00,1.67355,1.6736,1.67315,1.67315,43800000.0
2009-12-11 07:34:00,1.6732,1.67335,1.6732,1.6732,22900000.0
2009-12-11 07:35:00,1.6732,1.6734,1.6732,1.6734,16900000.0
2009-12-11 07:36:00,1.6734,1.6735,1.6734,1.6735,11600000.0
2009-12-11 07:37:00,1.6735,1.6735,1.67335,1.67335,6900000.0
2009-12-11 07:38:00,1.67335,1.67335,1.67325,1.67335,17100000.0
2009-12-11 07:39:00,1.67335,1.67335,1.67315,1.6732,16500000.0
2009-12-11 07:40:00,1.67325,1.6734,1.6732,1.6732,39100000.0
2009-12-11 07:41:00,1.67325,1.67345,1.6731,1.67335,91100000.0
2009-12-11 07:42:00,1.67345,1.6738,1.67345,1.67375,59200000.0
2009-12-11 07:43:00,1.67385,1.6741,1.67385,1.67395,36200000.0
2009-12-11 07:44:00,1.67395,1.67425,1.6738,1.6742,66900000.0
2009-12-11 07:45:00,1.67435,1.6746,1.67435,1.6745,49600000.0
2009-12-11 07:46:00,1.6745,1.67465,1.6744,1.67455,60100000.0
2009-12-11 07:47:00,1.67445,1.67455,1.6744,1.67445,30700000.0
2009-12-11 07:48:00,1.67455,1.6746,1.67415,1.6742,46100000.0
2009-12-11 07:49:00,1.67425,1.6743,1.67425,1.6743,8200000.0
2009-12-11 07:50:00,1.67425,1.67445,1.67415,1.6742,75100000.0
2009-12-11 07:51:00,1.6742,1.67425,1.674,1.674,86200000.0
2009-12-11 07:52:00,1.674,1.67425,1.674,1.67415,53400000.0
2009-12-11 07:53:00,1.6742,1.6743,1.67415,1.67425,58400000.0
2009-12-11 07:54:00,1.6743,1.6744,1.67415,1.6744,46400000.0
2009-12-11 07:55:00,1.67445,1.67445,1.67435,1.6744,24700000.0
2009-12-11 07:56:00,1.6744,1.67445,1.67435,1.67445,12900000.0
2009-12-11 07:57:00,1.67445,1.6746,1.6744,1.6744,41600000.0
2009-12-11 07:58:00,1.6744,1.6745,1.67435,1.6744,48100000.0
2009-12-11 07:59:00,1.6744,1.6747,1.6744,1.67465,44600000.0
2009-12-11 08:00:00,1.67465,1.67485,1.67465,1.67475,40500000.0
2009-12-11 08:01:00,1.67475,1.6748,1.6747,1.67475,40900000.0
2009-12-11 08:02:00,1.67475,1.67475,1.67455,1.6746,44600000.0
2009-12-11 08:03:00,1.6746,1.67475,1.6746,1.6747,24500000.0
2009-12-11 08:04:00,1.67455,1.67465,1.67455,1.67465,74800000.0
2009-12-11 08:05:00,1.67465,1.6749,1.67465,1.6748,83600000.0
2009-12-11 08:06:00,1.67485,1.67485,1.67455,1.67455,38500000.0
2009-12-11 08:07:00,1.6746,1.6751,1.6745,1.6749,78100000.0
2009-12-11 08:08:00,1.6749,1.67505,1.6748,1.67505,28500000.0
2009-12-11 08:09:00,1.67505,1.67505,1.6749,1.67495,33800000.0
2009-12-11 08:10:00,1.67495,1.67505,1.6749,1.67495,74800000.0
2009-12-11 08:11:00,1.67505,1.6752,1.67495,1.67505,66000000.0
2009-12-11 08:12:00,1.67505,1.6752,1.67505,1.67515,17500000.0
2009-12-11 08:13:00,1.6752,1.6753,1.67495,1.675,43300000.0
2009-12-11 08:14:00,1.67495,1.6752,1.6747,1.67495,55200000.0
2009-12-11 08:15:00,1.67495,1.675,1.67485,1.6749,52300000.0
2009-12-11 08:16:00,1.67495,1.67505,1.6749,1.67505,11700000.0
2009-12-11 08:17:00,1.67505,1.6751,1.6747,1.67475,46500000.0
2009-12-11 08:18:00,1.6748,1.6749,1.67465,1.6748,48900000.0
2009-12-11 08:19:00,1.6749,1.67495,1.6747,1.67475,49700000.0
2009-12-11 08:20:00,1.6747,1.6747,1.6744,1.67445,55200000.0
2009-12-11 08:21:00,1.6745,1.6746,1.67425,1.67425,32000000.0
2009-12-11 08:22:00,1.6743,1.67435,1.6742,1.67425,15000000.0
2009-12-11 08:23:00,1.6742,1.6743,1.6742,1.6743,11000000.0
2009-12-11 08:24:00,1.67435,1.6746,1.6743,1.67435,60100000.0
2009-12-11 08:25:00,1.6744,1.6744,1.67365,1.67365,172800000.0
2009-12-11 08:26:00,1.67365,1.67375,1.6735,1.6736,92000000.0
2009-12-11 08:27:00,1.67365,1.67415,1.67365,1.67415,63100000.0
2009-12-11 08:28:00,1.6742,1.67425,1.67405,1.67415,30800000.0
2009-12-11 08:29:00,1.6742,1.6744,1.6742,1.6742,58800000.0
2009-12-11 08:30:00,1.6742,1.6742,1.6739,1.67395,56700000.0
2009-12-11 08:31:00,1.6739,1.6739,1.6736,1.6737,38600000.0
2009-12-11 08:32:00,1.6737,1.6738,1.67365,1.67365,26800000.0
2009-12-11 08:33:00,1.6736,1.67385,1.6736,1.6738,62500000.0
2009-12-11 08:34:00,1.67375,1.6738,1.67365,1.6738,38000000.0
2009-12-11 08:35:00,1.6738,1.6739,1.6736,1.67365,64300000.0
2009-12-11 08:36:00,1.6736,1.67385,1.6736,1.67365,46300000.0
2009-12-11 08:37:00,1.6737,1.67435,1.6736,1.67435,88300000.0
2009-12-11 08:38:00,1.67435,1.675,1.67435,1.67495,105400000.0
2009-12-11 08:39:00,1.6749,1.6749,1.67475,1.67475,18200000.0
2009-12-11 08:40:00,1.6748,1.6752,1.6748,1.6751,79200000.0
2009-12-11 08:41:00,1.675,1.67505,1.6744,1.67445,143900000.0
2009-12-11 08:42:00,1.67445,1.67485,1.6744,1.6748,46000000.0
2009-12-11 08:43:00,1.67485,1.67505,1.6747,1.6747,67200000.0
2009-12-11 08:44:00,1.67465,1.67465,1.67445,1.6745,55100000.0
2009-12-11 08:45:00,1.6745,1.6745,1.6741,1.6742,87900000.0
2009-12-11 08:46:00,1.6742,1.67455,1.67415,1.6744,76200000.0
2009-12-11 08:47:00,1.67435,1.6746,1.6743,1.6745,45900000.0
2009-12-11 08:48:00,1.6745,1.67475,1.67445,1.6746,51600000.0
2009-12-11 08:49:00,1.67455,1.67455,1.6743,1.6744,115700000.0
2009-12-11 08:50:00,1.6744,1.6744,1.67415,1.67415,35800000.0
2009-12-11 08:51:00,1.6741,1.67435,1.6741,1.6742,59100000.0
2009-12-11 08:52:00,1.6743,1.6743,1.67415,1.67425,29100000.0
2009-12-11 08:53:00,1.6743,1.67465,1.6743,1.67455,57500000.0
2009-12-11 08:54:00,1.67465,1.67485,1.67455,1.6748,48200000.0
2009-12-11 08:55:00,1.67485,1.67485,1.67475,1.67475,26900000.0
2009-12-11 08:56:00,1.67475,1.6749,1.67465,1.6748,118500000.0
2009-12-11 08:57:00,1.67485,1.67495,1.6747,1.6749,67500000.0
2009-12-11 08:58:00,1.67485,1.67505,1.67485,1.675,76900000.0
2009-12-11 08:59:00,1.67505,1.67525,1.67475,1.6748,94600000.0
2009-12-11 09:00:00,1.6746,1.67485,1.6745,1.6745,65200000.0
2009-12-11 09:01:00,1.67445,1.67445,1.67305,1.6731,131100000.0
2009-12-11 09:02:00,1.6732,1.67355,1.67305,1.67355,92300000.0
2009-12-11 09:03:00,1.67355,1.67395,1.6735,1.67385,117300000.0
2009-12-11 09:04:00,1.67385,1.6739,1.6736,1.6736,63400000.0
2009-12-11 09:05:00,1.6736,1.67365,1.6733,1.67365,96600000.0
2009-12-11 09:06:00,1.6736,1.6737,1.6735,1.6737,102700000.0
2009-12-11 09:07:00,1.67365,1.6739,1.6734,1.67375,114000000.0
2009-12-11 09:08:00,1.67365,1.67365,1.67265,1.67265,129100000.0
2009-12-11 09:09:00,1.67265,1.6729,1.67265,1.6727,120300000.0
2009-12-11 09:10:00,1.67265,1.6727,1.6723,1.6723,96900000.0
2009-12-11 09:11:00,1.6722,1.67225,1.67175,1.67185,148300000.0
2009-12-11 09:12:00,1.67185,1.6719,1.67145,1.6719,133300000.0
2009-12-11 09:13:00,1.67185,1.6725,1.67185,1.67235,85300000.0
2009-12-11 09:14:00,1.6724,1.6726,1.67215,1.67235,74200000.0
2009-12-11 09:15:00,1.6724,1.67255,1.67235,1.6725,62000000.0
2009-12-11 09:16:00,1.6725,1.6727,1.6723,1.67265,67800000.0
2009-12-11 09:17:00,1.67255,1.67275,1.67245,1.67275,86400000.0
2009-12-11 09:18:00,1.673,1.6734,1.673,1.67315,112400000.0
2009-12-11 09:19:00,1.67315,1.67335,1.67305,1.67325,59800000.0
2009-12-11 09:20:00,1.67315,1.6736,1.67295,1.673,163200000.0
2009-12-11 09:21:00,1.67305,1.67315,1.67285,1.67305,112900000.0
2009-12-11 09:22:00,1.67305,1.6732,1.67295,1.6731,78100000.0
2009-12-11 09:23:00,1.6731,1.67325,1.6729,1.6731,54100000.0
2009-12-11 09:24:00,1.67305,1.6732,1.673,1.67305,57500000.0
2009-12-11 09:25:00,1.67305,1.67315,1.673,1.6731,24000000.0
2009-12-11 09:26:00,1.6731,1.6732,1.6729,1.67305,45800000.0
2009-12-11 09:27:00,1.6731,1.67355,1.67305,1.67345,178000000.0
2009-12-11 09:28:00,1.67345,1.67375,1.67325,1.6737,229400000.0
2009-12-11 09:29:00,1.6737,1.67385,1.67365,1.6738,105700000.0
2009-12-11 09:30:00,1.67375,1.6738,1.67335,1.6735,86900000.0
2009-12-11 09:31:00,1.6735,1.6735,1.67295,1.67295,66400000.0
2009-12-11 09:32:00,1.67285,1.67295,1.6723,1.6724,225400000.0
2009-12-11 09:33:00,1.6724,1.67245,1.67225,1.67235,160500000.0
2009-12-11 09:34:00,1.67235,1.67235,1.67195,1.672,156200000.0
2009-12-11 09:35:00,1.672,1.6724,1.672,1.67225,151000000.0
2009-12-11 09:36:00,1.6723,1.6727,1.6722,1.67265,221700000.0
2009-12-11 09:37:00,1.67265,1.6727,1.6721,1.6722,122100000.0
2009-12-11 09:38:00,1.67215,1.6724,1.6721,1.67215,316600000.0
2009-12-11 09:39:00,1.67215,1.6722,1.67185,1.67195,234300000.0
2009-12-11 09:40:00,1.67195,1.67205,1.67155,1.67165,206500000.0
2009-12-11 09:41:00,1.67165,1.672,1.6716,1.67195,332000000.0
2009-12-11 09:42:00,1.672,1.6721,1.6719,1.6719,258900000.0
2009-12-11 09:43:00,1.6719,1.6723,1.6719,1.672,265000000.0
2009-12-11 09:44:00,1.67205,1.6721,1.67205,1.67205,10500000.0
2009-12-11 09:45:00,1.67205,1.67205,1.67185,1.672,116400000.0
2009-12-11 09:46:00,1.672,1.6722,1.672,1.6722,146400000.0
2009-12-11 09:47:00,1.67225,1.67235,1.6721,1.6722,218200000.0
2009-12-11 09:48:00,1.6722,1.6724,1.6721,1.67235,138300000.0
2009-12-11 09:49:00,1.67235,1.67235,1.67195,1.6722,222100000.0
2009-12-11 09:50:00,1.6722,1.67235,1.67175,1.67205,296300000.0
2009-12-11 09:51:00,1.6719,1.67195,1.6715,1.6715,85000000.0
2009-12-11 09:52:00,1.6715,1.67215,1.6715,1.67195,367200000.0
2009-12-11 09:53:00,1.67195,1.67215,1.6719,1.67215,287100000.0
2009-12-11 09:54:00,1.67215,1.6724,1.67205,1.6723,169900000.0
2009-12-11 09:55:00,1.6723,1.6724,1.67225,1.6724,54700000.0
2009-12-11 09:56:00,1.67235,1.6726,1.67235,1.6725,49200000.0
2009-12-11 09:57:00,1.6725,1.6725,1.6723,1.6724,75400000.0
2009-12-11 09:58:00,1.6724,1.67245,1.6722,1.6724,71900000.0
2009-12-11 09:59:00,1.67245,1.6726,1.6722,1.67245,107800000.0
2009-12-11 10:00:00,1.67255,1.67265,1.6721,1.67245,149200000.0
2009-12-11 10:01:00,1.6724,1.6731,1.67225,1.6731,118100000.0
2009-12-11 10:02:00,1.673,1.6742,1.673,1.6742,182900000.0
2009-12-11 10:03:00,1.67425,1.6743,1.67365,1.67375,153900000.0
2009-12-11 10:04:00,1.67375,1.67395,1.67345,1.67385,289399999.0
2009-12-11 10:05:00,1.67385,1.6743,1.67385,1.6742,266500000.0
2009-12-11 10:06:00,1.6742,1.67495,1.6741,1.6749,209700000.0
2009-12-11 10:07:00,1.67495,1.67495,1.67395,1.67405,137400000.0
2009-12-11 10:08:00,1.67415,1.6746,1.67405,1.6746,133800000.0
2009-12-11 10:09:00,1.6746,1.6755,1.6746,1.67525,273800000.0
2009-12-11 10:10:00,1.67525,1.67525,1.67465,1.67475,166100000.0
2009-12-11 10:11:00,1.6747,1.6747,1.67415,1.6742,135100000.0
2009-12-11 10:12:00,1.6741,1.6744,1.67405,1.6744,126400000.0
2009-12-11 10:13:00,1.6744,1.67455,1.67425,1.6744,95000000.0
2009-12-11 10:14:00,1.6744,1.67485,1.67385,1.67415,128500000.0
2009-12-11 10:15:00,1.6741,1.67455,1.67395,1.67405,242800000.0
2009-12-11 10:16:00,1.674,1.6742,1.6739,1.67395,147900000.0
2009-12-11 10:17:00,1.674,1.67425,1.6735,1.6735,162500000.0
2009-12-11 10:18:00,1.67355,1.674,1.67345,1.674,85800000.0
2009-12-11 10:19:00,1.67395,1.674,1.67375,1.6739,84100000.0
2009-12-11 10:20:00,1.6739,1.67395,1.67345,1.67355,142200000.0
2009-12-11 10:21:00,1.67355,1.67365,1.6733,1.67355,103000000.0
2009-12-11 10:22:00,1.67345,1.6739,1.6733,1.6739,118500000.0
2009-12-11 10:23:00,1.67385,1.6743,1.67385,1.6739,177300000.0
2009-12-11 10:24:00,1.67395,1.67395,1.6735,1.67355,128300000.0
2009-12-11 10:25:00,1.67355,1.6738,1.67355,1.6737,82000000.0
2009-12-11 10:26:00,1.6737,1.6738,1.67345,1.67365,121900000.0
2009-12-11 10:27:00,1.6736,1.6737,1.6733,1.6733,120300000.0
2009-12-11 10:28:00,1.67335,1.67365,1.6732,1.6733,171600000.0
2009-12-11 10:29:00,1.67335,1.67415,1.67325,1.67385,261800000.0
2009-12-11 10:30:00,1.67385,1.67405,1.6737,1.67385,313000000.0
2009-12-11 10:31:00,1.6738,1.6742,1.6738,1.674,263700000.0
2009-12-11 10:32:00,1.67395,1.67415,1.6737,1.6737,152500000.0
2009-12-11 10:33:00,1.67365,1.6738,1.67335,1.6736,170000000.0
2009-12-11 10:34:00,1.6736,1.67395,1.67355,1.67395,147200000.0
2009-12-11 10:35:00,1.67395,1.674,1.67365,1.67375,84500000.0
2009-12-11 10:36:00,1.67375,1.6739,1.6737,1.6738,97500000.0
2009-12-11 10:37:00,1.6738,1.674,1.67375,1.67395,101600000.0
2009-12-11 10:38:00,1.67395,1.6741,1.6739,1.6741,163700000.0
2009-12-11 10:39:00,1.6742,1.6742,1.6738,1.6738,117700000.0
2009-12-11 10:40:00,1.67385,1.6739,1.67355,1.67365,105200000.0
2009-12-11 10:41:00,1.67375,1.6738,1.6735,1.67355,162000000.0
2009-12-11 10:42:00,1.67345,1.67365,1.67345,1.67355,60100000.0
2009-12-11 10:43:00,1.67355,1.67385,1.67355,1.67385,111800000.0
2009-12-11 10:44:00,1.67385,1.6741,1.67355,1.67405,353300000.0
2009-12-11 10:45:00,1.67405,1.6746,1.6738,1.67385,254800000.0
2009-12-11 10:46:00,1.6738,1.67425,1.6738,1.6742,186600000.0
2009-12-11 10:47:00,1.67415,1.6742,1.67375,1.6739,122100000.0
2009-12-11 10:48:00,1.67385,1.67415,1.6737,1.67415,215500000.0
2009-12-11 10:49:00,1.67405,1.6741,1.6737,1.6738,257400000.0
2009-12-11 10:50:00,1.6738,1.67385,1.67355,1.67355,175900000.0
2009-12-11 10:51:00,1.6735,1.67385,1.6735,1.6737,112100000.0
2009-12-11 10:52:00,1.6737,1.6739,1.6734,1.67345,137800000.0
2009-12-11 10:53:00,1.67345,1.6737,1.6734,1.67365,134800000.0
2009-12-11 10:54:00,1.67365,1.6741,1.67355,1.67375,122000000.0
2009-12-11 10:55:00,1.6737,1.67385,1.6736,1.6738,96600000.0
2009-12-11 10:56:00,1.67375,1.67385,1.6736,1.6738,142500000.0
2009-12-11 10:57:00,1.6738,1.674,1.67355,1.67395,122800000.0
2009-12-11 10:58:00,1.67395,1.67415,1.6739,1.67405,122800000.0
2009-12-11 10:59:00,1.674,1.6741,1.67265,1.6727,172500000.0
2009-12-11 11:00:00,1.6727,1.67355,1.6727,1.67335,297300000.0
2009-12-11 11:01:00,1.67335,1.6734,1.6732,1.6733,112500000.0
2009-12-11 11:02:00,1.6733,1.67335,1.6729,1.67295,128100000.0
2009-12-11 11:03:00,1.67295,1.67305,1.67275,1.6729,142200000.0
2009-12-11 11:04:00,1.6729,1.67425,1.67285,1.67395,165700000.0
2009-12-11 11:05:00,1.674,1.6742,1.67375,1.6742,191200000.0
2009-12-11 11:06:00,1.67415,1.6746,1.67405,1.67455,249700000.0
2009-12-11 11:07:00,1.6745,1.67465,1.674,1.674,175100000.0
2009-12-11 11:08:00,1.67395,1.67395,1.67345,1.6736,205800000.0
2009-12-11 11:09:00,1.6737,1.6737,1.67325,1.67345,60000000.0
2009-12-11 11:10:00,1.6734,1.67355,1.67315,1.6732,101300000.0
2009-12-11 11:11:00,1.67315,1.67335,1.67315,1.6732,98600000.0
2009-12-11 11:12:00,1.67325,1.6735,1.6731,1.6735,204100000.0
2009-12-11 11:13:00,1.67355,1.6736,1.67315,1.67325,304000000.0
2009-12-11 11:14:00,1.67325,1.67335,1.6731,1.6731,77500000.0
2009-12-11 11:15:00,1.67305,1.67355,1.67305,1.6732,149800000.0
2009-12-11 11:16:00,1.67315,1.674,1.67315,1.67395,214100000.0
2009-12-11 11:17:00,1.6739,1.6741,1.67345,1.67345,82000000.0
2009-12-11 11:18:00,1.6734,1.6734,1.67285,1.67285,174800000.0
2009-12-11 11:19:00,1.6729,1.6732,1.67265,1.6732,233200000.0
2009-12-11 11:20:00,1.6733,1.674,1.67315,1.6738,343600000.0
2009-12-11 11:21:00,1.67375,1.6738,1.67365,1.67375,207100000.0
2009-12-11 11:22:00,1.67375,1.6739,1.6735,1.6736,69400000.0
2009-12-11 11:23:00,1.67355,1.67385,1.6735,1.6737,160400000.0
2009-12-11 11:24:00,1.67365,1.6744,1.67365,1.67435,230600000.0
2009-12-11 11:25:00,1.67435,1.6744,1.6738,1.6739,320100000.0
2009-12-11 11:26:00,1.67395,1.67415,1.67365,1.67385,273300000.0
2009-12-11 11:27:00,1.67385,1.6742,1.67375,1.6738,117700000.0
2009-12-11 11:28:00,1.67375,1.67405,1.67365,1.6738,160900000.0
2009-12-11 11:29:00,1.67385,1.6741,1.67375,1.67375,151400000.0
2009-12-11 11:30:00,1.67375,1.67375,1.6729,1.67325,129400000.0
2009-12-11 11:31:00,1.67325,1.67375,1.67325,1.67335,366500000.0
2009-12-11 11:32:00,1.67325,1.67365,1.67325,1.67355,301000000.0
2009-12-11 11:33:00,1.67355,1.67375,1.6731,1.6731,194300000.0
2009-12-11 11:34:00,1.6731,1.6734,1.6727,1.67285,274900000.0
2009-12-11 11:35:00,1.6729,1.6731,1.6727,1.6729,201700000.0
2009-12-11 11:36:00,1.67295,1.6732,1.67275,1.6728,193800000.0
2009-12-11 11:37:00,1.6728,1.6728,1.67225,1.6725,234000000.0
2009-12-11 11:38:00,1.6725,1.6725,1.67185,1.672,272800000.0
2009-12-11 11:39:00,1.67205,1.67235,1.672,1.67215,150200000.0
2009-12-11 11:40:00,1.67215,1.6724,1.67205,1.6723,106100000.0
2009-12-11 11:41:00,1.6723,1.6726,1.6722,1.67235,256300000.0
2009-12-11 11:42:00,1.6723,1.67255,1.6722,1.67245,195600000.0
2009-12-11 11:43:00,1.6724,1.67245,1.6718,1.6718,134700000.0
2009-12-11 11:44:00,1.67175,1.6721,1.6715,1.67155,314000000.0
2009-12-11 11:45:00,1.67155,1.6722,1.6713,1.672,291300000.0
2009-12-11 11:46:00,1.67205,1.6721,1.6717,1.67175,210100000.0
2009-12-11 11:47:00,1.6717,1.6717,1.67085,1.67115,264800000.0
2009-12-11 11:48:00,1.67115,1.6716,1.67115,1.67135,197200000.0
2009-12-11 11:49:00,1.67135,1.672,1.67125,1.6718,167400000.0
2009-12-11 11:50:00,1.67175,1.6719,1.6712,1.6716,271600000.0
2009-12-11 11:51:00,1.6716,1.67195,1.6716,1.6718,241100000.0
2009-12-11 11:52:00,1.6718,1.6721,1.6718,1.672,155600000.0
2009-12-11 11:53:00,1.67205,1.67215,1.67185,1.67205,167600000.0
2009-12-11 11:54:00,1.67205,1.6723,1.672,1.67215,132400000.0
2009-12-11 11:55:00,1.67215,1.67245,1.67195,1.67245,266800000.0
2009-12-11 11:56:00,1.67245,1.67285,1.6724,1.67275,137900000.0
2009-12-11 11:57:00,1.6727,1.6729,1.6727,1.6729,160600000.0
2009-12-11 11:58:00,1.6729,1.6729,1.6728,1.6728,165900000.0
2009-12-11 11:59:00,1.6728,1.67285,1.67245,1.6725,83700000.0
2009-12-11 12:00:00,1.67255,1.67285,1.67255,1.67285,121500000.0
2009-12-11 12:01:00,1.6729,1.6731,1.67285,1.67305,125900000.0
2009-12-11 12:02:00,1.67305,1.6731,1.67285,1.6731,83600000.0
2009-12-11 12:03:00,1.67305,1.67315,1.6729,1.67295,105100000.0
2009-12-11 12:04:00,1.67285,1.6729,1.67275,1.6728,54500000.0
2009-12-11 12:05:00,1.6728,1.67305,1.67275,1.673,126300000.0
2009-12-11 12:06:00,1.673,1.67305,1.67295,1.67305,76000000.0
2009-12-11 12:07:00,1.673,1.67305,1.6726,1.6728,262400000.0
2009-12-11 12:08:00,1.6728,1.6731,1.6727,1.67295,238800000.0
2009-12-11 12:09:00,1.67295,1.67295,1.67275,1.67285,198100000.0
2009-12-11 12:10:00,1.67285,1.67295,1.6724,1.6724,350500000.0
2009-12-11 12:11:00,1.67235,1.67265,1.67235,1.6725,135700000.0
2009-12-11 12:12:00,1.6725,1.67255,1.6723,1.6724,87800000.0
2009-12-11 12:13:00,1.6724,1.6727,1.6724,1.6727,204700000.0
2009-12-11 12:14:00,1.6727,1.6727,1.67255,1.6726,78200000.0
2009-12-11 12:15:00,1.67265,1.67275,1.67235,1.67255,105100000.0
2009-12-11 12:16:00,1.6725,1.6726,1.67245,1.67255,107700000.0
2009-12-11 12:17:00,1.6725,1.6727,1.6724,1.6726,140700000.0
2009-12-11 12:18:00,1.6726,1.67285,1.67235,1.67235,157400000.0
2009-12-11 12:19:00,1.67235,1.6724,1.67175,1.6718,90900000.0
2009-12-11 12:20:00,1.6718,1.6719,1.67155,1.67175,206600000.0
2009-12-11 12:21:00,1.6718,1.67185,1.67165,1.67165,106800000.0
2009-12-11 12:22:00,1.67165,1.6718,1.67165,1.67175,51600000.0
2009-12-11 12:23:00,1.67175,1.67205,1.6716,1.67185,147300000.0
2009-12-11 12:24:00,1.67185,1.672,1.67175,1.6719,228500000.0
2009-12-11 12:25:00,1.67195,1.6723,1.67185,1.6723,57200000.0
2009-12-11 12:26:00,1.6723,1.6725,1.6722,1.67245,87000000.0
2009-12-11 12:27:00,1.67245,1.67245,1.67225,1.67225,49000000.0
2009-12-11 12:28:00,1.6722,1.67235,1.67185,1.6719,75000000.0
2009-12-11 12:29:00,1.6719,1.67205,1.6717,1.67195,44000000.0
2009-12-11 12:30:00,1.6719,1.6721,1.67145,1.6715,95600000.0
2009-12-11 12:31:00,1.67155,1.67165,1.67125,1.67125,121100000.0
2009-12-11 12:32:00,1.6712,1.6715,1.6708,1.67145,276800000.0
2009-12-11 12:33:00,1.6715,1.6716,1.6711,1.67125,309500000.0
2009-12-11 12:34:00,1.6713,1.6715,1.67125,1.67125,285400000.0
2009-12-11 12:35:00,1.67125,1.67145,1.67115,1.67125,367300000.0
2009-12-11 12:36:00,1.67125,1.6713,1.67105,1.6712,423200000.0
2009-12-11 12:37:00,1.6712,1.6713,1.67115,1.67125,89600000.0
2009-12-11 12:38:00,1.67115,1.67125,1.67115,1.67125,88500000.0
2009-12-11 12:39:00,1.67125,1.6713,1.67115,1.67115,89500000.0
2009-12-11 12:40:00,1.6713,1.67155,1.6712,1.67135,188400000.0
2009-12-11 12:41:00,1.67135,1.67145,1.67055,1.6706,199000000.0
2009-12-11 12:42:00,1.67055,1.6707,1.67045,1.6706,73000000.0
2009-12-11 12:43:00,1.6706,1.6706,1.66975,1.66985,179600000.0
2009-12-11 12:44:00,1.66985,1.66985,1.66905,1.66925,192000000.0
2009-12-11 12:45:00,1.66935,1.66995,1.66925,1.6696,251700000.0
2009-12-11 12:46:00,1.66965,1.66985,1.6696,1.6698,155500000.0
2009-12-11 12:47:00,1.6698,1.67015,1.6697,1.66985,96700000.0
2009-12-11 12:48:00,1.66975,1.67015,1.66975,1.67,44500000.0
2009-12-11 12:49:00,1.67005,1.67005,1.66985,1.6699,96300000.0
2009-12-11 12:50:00,1.6699,1.66995,1.66935,1.66945,124400000.0
2009-12-11 12:51:00,1.6694,1.6699,1.6694,1.6699,176100000.0
2009-12-11 12:52:00,1.6699,1.6702,1.6699,1.6701,213300000.0
2009-12-11 12:53:00,1.67025,1.67035,1.66975,1.66985,190200000.0
2009-12-11 12:54:00,1.66985,1.6701,1.6696,1.6699,131800000.0
2009-12-11 12:55:00,1.66985,1.66985,1.6694,1.66945,140500000.0
2009-12-11 12:56:00,1.6695,1.66975,1.66945,1.6696,93200000.0
2009-12-11 12:57:00,1.6696,1.66975,1.66945,1.66965,177100000.0
2009-12-11 12:58:00,1.6696,1.66995,1.6696,1.66995,169100000.0
2009-12-11 12:59:00,1.67,1.67045,1.6699,1.67015,81700000.0
2009-12-11 13:00:00,1.6702,1.67065,1.67,1.6703,306900000.0
2009-12-11 13:01:00,1.67035,1.6704,1.67025,1.6703,114300000.0
2009-12-11 13:02:00,1.6703,1.67035,1.66975,1.6699,203400000.0
2009-12-11 13:03:00,1.6699,1.6701,1.6696,1.6698,202300000.0
2009-12-11 13:04:00,1.6698,1.67005,1.66965,1.66985,206300000.0
2009-12-11 13:05:00,1.6699,1.66995,1.66965,1.6699,99400000.0
2009-12-11 13:06:00,1.66995,1.67015,1.66985,1.67005,163500000.0
2009-12-11 13:07:00,1.67005,1.6701,1.6699,1.67,76800000.0
2009-12-11 13:08:00,1.67005,1.67015,1.66995,1.66995,67200000.0
2009-12-11 13:09:00,1.66995,1.66995,1.6696,1.6698,69900000.0
2009-12-11 13:10:00,1.66975,1.66995,1.66965,1.66995,78400000.0
2009-12-11 13:11:00,1.66995,1.67015,1.6696,1.6696,69800000.0
2009-12-11 13:12:00,1.6696,1.6697,1.6695,1.66955,146800000.0
2009-12-11 13:13:00,1.6696,1.6696,1.66935,1.66935,40200000.0
2009-12-11 13:14:00,1.66935,1.6698,1.6693,1.6697,86000000.0
2009-12-11 13:15:00,1.66965,1.66975,1.6693,1.6693,64100000.0
2009-12-11 13:16:00,1.6693,1.66945,1.66905,1.6694,181200000.0
2009-12-11 13:17:00,1.66935,1.66945,1.6688,1.66885,233200000.0
2009-12-11 13:18:00,1.6689,1.66905,1.6688,1.669,89200000.0
2009-12-11 13:19:00,1.66895,1.66915,1.6688,1.6689,168400000.0
2009-12-11 13:20:00,1.6689,1.66895,1.6687,1.6687,84000000.0
2009-12-11 13:21:00,1.66875,1.669,1.6686,1.6687,238700000.0
2009-12-11 13:22:00,1.6688,1.669,1.6683,1.66835,221300000.0
2009-12-11 13:23:00,1.66835,1.66845,1.6681,1.66815,144000000.0
2009-12-11 13:24:00,1.66815,1.6682,1.66775,1.6678,186100000.0
2009-12-11 13:25:00,1.6678,1.6682,1.6678,1.6682,130200000.0
2009-12-11 13:26:00,1.66825,1.66835,1.6681,1.66815,119200000.0
2009-12-11 13:27:00,1.66815,1.66825,1.66805,1.66815,90600000.0
2009-12-11 13:28:00,1.66815,1.66865,1.6681,1.6686,83800000.0
2009-12-11 13:29:00,1.66865,1.6687,1.6684,1.66865,286600000.0
2009-12-11 13:30:00,1.6687,1.66895,1.66865,1.6689,94700000.0
2009-12-11 13:31:00,1.6689,1.66895,1.6681,1.66825,101400000.0
2009-12-11 13:32:00,1.6682,1.6683,1.66805,1.6681,77600000.0
2009-12-11 13:33:00,1.66805,1.66855,1.66805,1.66845,109900000.0
2009-12-11 13:34:00,1.66855,1.66855,1.6682,1.66835,142400000.0
2009-12-11 13:35:00,1.66845,1.66885,1.66845,1.66885,74800000.0
2009-12-11 13:36:00,1.66885,1.66895,1.6688,1.66885,141600000.0
2009-12-11 13:37:00,1.6689,1.66915,1.6688,1.66905,118700000.0
2009-12-11 13:38:00,1.66905,1.6691,1.669,1.66905,82800000.0
2009-12-11 13:39:00,1.669,1.66915,1.66895,1.6691,56600000.0
2009-12-11 13:40:00,1.66915,1.6692,1.66895,1.66905,122700000.0
2009-12-11 13:41:00,1.669,1.6696,1.6689,1.6694,113700000.0
2009-12-11 13:42:00,1.6695,1.6695,1.6693,1.6693,58700000.0
2009-12-11 13:43:00,1.6693,1.6698,1.6693,1.6696,86200000.0
2009-12-11 13:44:00,1.6696,1.6696,1.66945,1.6695,40200000.0
2009-12-11 13:45:00,1.6695,1.66955,1.66925,1.6694,127500000.0
2009-12-11 13:46:00,1.6694,1.6696,1.6694,1.66955,36200000.0
2009-12-11 13:47:00,1.66955,1.66965,1.66945,1.66955,48100000.0
2009-12-11 13:48:00,1.66955,1.6698,1.6695,1.66955,123500000.0
2009-12-11 13:49:00,1.6695,1.6696,1.66895,1.66895,158000000.0
2009-12-11 13:50:00,1.6689,1.6691,1.66885,1.6689,153200000.0
2009-12-11 13:51:00,1.66895,1.6691,1.6689,1.669,64200000.0
2009-12-11 13:52:00,1.66895,1.669,1.6687,1.66885,134700000.0
2009-12-11 13:53:00,1.6688,1.669,1.6687,1.66885,113700000.0
2009-12-11 13:54:00,1.6689,1.66895,1.6688,1.66885,148700000.0
2009-12-11 13:55:00,1.6688,1.66885,1.6688,1.6688,90700000.0
2009-12-11 13:56:00,1.66875,1.6689,1.6687,1.6688,83200000.0
2009-12-11 13:57:00,1.66885,1.6689,1.66875,1.6688,221200000.0
2009-12-11 13:58:00,1.6688,1.6688,1.6686,1.6686,112200000.0
2009-12-11 13:59:00,1.6686,1.6687,1.6684,1.6684,175800000.0
2009-12-11 14:00:00,1.6684,1.66875,1.6684,1.66865,140400000.0
2009-12-11 14:01:00,1.66865,1.66895,1.6686,1.66875,219500000.0
2009-12-11 14:02:00,1.66875,1.66885,1.6686,1.66865,155500000.0
2009-12-11 14:03:00,1.6687,1.66885,1.66865,1.6688,111900000.0
2009-12-11 14:04:00,1.6688,1.66885,1.6687,1.6687,161200000.0
2009-12-11 14:05:00,1.6687,1.66905,1.66865,1.66905,222800000.0
2009-12-11 14:06:00,1.66905,1.6693,1.66895,1.6693,99500000.0
2009-12-11 14:07:00,1.6693,1.6695,1.6691,1.6694,200500000.0
2009-12-11 14:08:00,1.6694,1.66955,1.6693,1.66945,112800000.0
2009-12-11 14:09:00,1.66945,1.66965,1.66925,1.66925,79500000.0
2009-12-11 14:10:00,1.66925,1.66925,1.6689,1.6689,76600000.0
2009-12-11 14:11:00,1.66895,1.66895,1.66885,1.66885,86900000.0
2009-12-11 14:12:00,1.66885,1.6689,1.66835,1.66835,134500000.0
2009-12-11 14:13:00,1.66835,1.6684,1.668,1.66805,247400000.0
2009-12-11 14:14:00,1.66805,1.6682,1.66805,1.66815,136700000.0
2009-12-11 14:15:00,1.66815,1.6683,1.66805,1.66815,104300000.0
2009-12-11 14:16:00,1.66815,1.6685,1.668,1.66825,165200000.0
2009-12-11 14:17:00,1.6683,1.6685,1.6682,1.6684,131400000.0
2009-12-11 14:18:00,1.66845,1.66875,1.66845,1.66875,155800000.0
2009-12-11 14:19:00,1.66875,1.66895,1.6686,1.66895,152600000.0
2009-12-11 14:20:00,1.66895,1.669,1.66885,1.6689,91200000.0
2009-12-11 14:21:00,1.66895,1.66905,1.66885,1.66885,108600000.0
2009-12-11 14:22:00,1.669,1.6693,1.66875,1.66875,204800000.0
2009-12-11 14:23:00,1.66875,1.669,1.66875,1.669,202700000.0
2009-12-11 14:24:00,1.66895,1.66905,1.66895,1.66905,184400000.0
2009-12-11 14:25:00,1.66905,1.6692,1.66875,1.669,163200000.0
2009-12-11 14:26:00,1.669,1.66945,1.66895,1.6691,115700000.0
2009-12-11 14:27:00,1.6691,1.6691,1.6687,1.66905,121700000.0
2009-12-11 14:28:00,1.66905,1.66915,1.6687,1.6688,79800000.0
2009-12-11 14:29:00,1.6688,1.66965,1.6687,1.66955,186800000.0
2009-12-11 14:30:00,1.6695,1.6697,1.66885,1.66935,166900000.0
2009-12-11 14:31:00,1.6694,1.6696,1.6688,1.6688,163400000.0
2009-12-11 14:32:00,1.6688,1.6689,1.6685,1.6689,81100000.0
2009-12-11 14:33:00,1.6689,1.66895,1.6685,1.6685,239500000.0
2009-12-11 14:34:00,1.6685,1.6687,1.66835,1.6685,206399999.0
2009-12-11 14:35:00,1.6685,1.6689,1.6685,1.6688,192500000.0
2009-12-11 14:36:00,1.66875,1.66895,1.66875,1.66885,85300000.0
2009-12-11 14:37:00,1.66885,1.6693,1.66885,1.6692,144400000.0
2009-12-11 14:38:00,1.6692,1.6692,1.66845,1.66845,183500000.0
2009-12-11 14:39:00,1.66845,1.66865,1.6684,1.66845,139400000.0
2009-12-11 14:40:00,1.66845,1.66885,1.66845,1.6687,72600000.0
2009-12-11 14:41:00,1.66865,1.66875,1.6685,1.6687,71300000.0
2009-12-11 14:42:00,1.66865,1.66875,1.66865,1.6687,73000000.0
2009-12-11 14:43:00,1.66865,1.66885,1.66865,1.66875,18500000.0
2009-12-11 14:44:00,1.6688,1.6688,1.66865,1.66875,66700000.0
2009-12-11 14:45:00,1.6687,1.6688,1.6686,1.66865,84000000.0
2009-12-11 14:46:00,1.6687,1.66885,1.66865,1.6687,40400000.0
2009-12-11 14:47:00,1.66865,1.66875,1.66865,1.66875,17000000.0
2009-12-11 14:48:00,1.66875,1.66895,1.6687,1.66885,67700000.0
2009-12-11 14:49:00,1.66885,1.6689,1.6688,1.66885,20700000.0
2009-12-11 14:50:00,1.66895,1.6692,1.66895,1.6691,79000000.0
2009-12-11 14:51:00,1.66905,1.66925,1.66905,1.6691,57800000.0
2009-12-11 14:52:00,1.66905,1.66905,1.6687,1.6688,40400000.0
2009-12-11 14:53:00,1.66885,1.66895,1.6684,1.6684,100400000.0
2009-12-11 14:54:00,1.6684,1.6686,1.6683,1.6684,126400000.0
2009-12-11 14:55:00,1.66845,1.6688,1.66845,1.6688,112900000.0
2009-12-11 14:56:00,1.6688,1.66895,1.6687,1.66895,112200000.0
2009-12-11 14:57:00,1.66895,1.66905,1.66885,1.66895,43600000.0
2009-12-11 14:58:00,1.66895,1.66895,1.6687,1.66885,120800000.0
2009-12-11 14:59:00,1.6688,1.66895,1.66875,1.6688,131700000.0
2009-12-11 15:00:00,1.6688,1.66885,1.6688,1.66885,19000000.0
2009-12-11 15:01:00,1.6688,1.66905,1.6688,1.66905,83200000.0
2009-12-11 15:02:00,1.66905,1.6691,1.66885,1.66905,129900000.0
2009-12-11 15:03:00,1.669,1.6692,1.669,1.66915,61400000.0
2009-12-11 15:04:00,1.66915,1.6694,1.66915,1.6693,72600000.0
2009-12-11 15:05:00,1.6693,1.6694,1.66925,1.66935,48800000.0
2009-12-11 15:06:00,1.6694,1.6695,1.66935,1.6695,68300000.0
2009-12-11 15:07:00,1.6695,1.66965,1.66945,1.6695,100400000.0
2009-12-11 15:08:00,1.6695,1.6696,1.6694,1.66945,63400000.0
2009-12-11 15:09:00,1.66945,1.6701,1.6694,1.6701,135000000.0
2009-12-11 15:10:00,1.6701,1.6705,1.6701,1.67045,117500000.0
2009-12-11 15:11:00,1.67045,1.67055,1.67025,1.67045,157500000.0
2009-12-11 15:12:00,1.67045,1.6705,1.67025,1.6703,184900000.0
2009-12-11 15:13:00,1.6703,1.67045,1.6702,1.6704,223700000.0
2009-12-11 15:14:00,1.6704,1.67055,1.6702,1.67055,276900000.0
2009-12-11 15:15:00,1.67045,1.6707,1.67035,1.6705,247700000.0
2009-12-11 15:16:00,1.6705,1.6707,1.6704,1.6705,374300000.0
2009-12-11 15:17:00,1.6705,1.67075,1.6705,1.67065,331700000.0
2009-12-11 15:18:00,1.67065,1.6707,1.6705,1.67055,146500000.0
2009-12-11 15:19:00,1.6705,1.67055,1.6704,1.6704,64800000.0
2009-12-11 15:20:00,1.6704,1.6708,1.67025,1.6707,253900000.0
2009-12-11 15:21:00,1.67065,1.6708,1.67035,1.67055,232500000.0
2009-12-11 15:22:00,1.67055,1.67075,1.67045,1.67045,85500000.0
2009-12-11 15:23:00,1.6704,1.67045,1.66985,1.67,47700000.0
2009-12-11 15:24:00,1.67005,1.6704,1.67,1.67035,113000000.0
2009-12-11 15:25:00,1.67035,1.6704,1.66965,1.6704,182000000.0
2009-12-11 15:26:00,1.6704,1.67085,1.67035,1.67065,150700000.0
2009-12-11 15:27:00,1.67075,1.67075,1.6703,1.67045,101100000.0
2009-12-11 15:28:00,1.6704,1.6706,1.67035,1.6706,81200000.0
2009-12-11 15:29:00,1.67055,1.6706,1.66995,1.66995,220800000.0
2009-12-11 15:30:00,1.66995,1.67125,1.66995,1.6707,260600000.0
2009-12-11 15:31:00,1.67065,1.67145,1.6703,1.6709,417800000.0
2009-12-11 15:32:00,1.67095,1.6712,1.6704,1.6707,317600000.0
2009-12-11 15:33:00,1.67075,1.67105,1.6705,1.67095,335200000.0
2009-12-11 15:34:00,1.67095,1.67125,1.6706,1.67115,450900000.0
2009-12-11 15:35:00,1.6712,1.6712,1.66995,1.67045,339800000.0
2009-12-11 15:36:00,1.6704,1.67095,1.67025,1.67045,484200000.0
2009-12-11 15:37:00,1.6705,1.67075,1.67005,1.6704,355500000.0
2009-12-11 15:38:00,1.67045,1.67125,1.6704,1.67055,359299999.0
2009-12-11 15:39:00,1.67045,1.6706,1.67005,1.6706,267200000.0
2009-12-11 15:40:00,1.67055,1.6708,1.6702,1.67045,266500000.0
2009-12-11 15:41:00,1.67045,1.6707,1.67035,1.67065,255700000.0
2009-12-11 15:42:00,1.67065,1.6711,1.6706,1.67105,228300000.0
2009-12-11 15:43:00,1.67105,1.67105,1.67035,1.6707,295700000.0
2009-12-11 15:44:00,1.6707,1.6709,1.6703,1.6703,301400000.0
2009-12-11 15:45:00,1.6703,1.6708,1.6701,1.67065,276100000.0
2009-12-11 15:46:00,1.6707,1.67085,1.67055,1.67065,300400000.0
2009-12-11 15:47:00,1.6707,1.67075,1.6701,1.67015,302100000.0
2009-12-11 15:48:00,1.67015,1.67065,1.67005,1.67065,225900000.0
2009-12-11 15:49:00,1.6706,1.67065,1.67025,1.67065,187600000.0
2009-12-11 15:50:00,1.67065,1.67085,1.6705,1.6708,109500000.0
2009-12-11 15:51:00,1.67085,1.6711,1.67085,1.67105,218800000.0
2009-12-11 15:52:00,1.6711,1.6713,1.6709,1.67125,217900000.0
2009-12-11 15:53:00,1.6712,1.6717,1.6712,1.6713,323500000.0
2009-12-11 15:54:00,1.6713,1.6713,1.671,1.671,272300000.0
2009-12-11 15:55:00,1.671,1.67145,1.67085,1.67145,263600000.0
2009-12-11 15:56:00,1.67135,1.67235,1.67135,1.67225,431800000.0
2009-12-11 15:57:00,1.67225,1.6733,1.67175,1.67285,401700000.0
2009-12-11 15:58:00,1.67285,1.673,1.67245,1.6728,426300000.0
2009-12-11 15:59:00,1.67285,1.67335,1.67285,1.67325,319200000.0
2009-12-11 16:00:00,1.67325,1.6737,1.67315,1.67355,250300000.0
2009-12-11 16:01:00,1.6736,1.6737,1.67275,1.67275,261100000.0
2009-12-11 16:02:00,1.6728,1.6728,1.67195,1.67225,152700000.0
2009-12-11 16:03:00,1.67225,1.6723,1.67015,1.6702,355100000.0
2009-12-11 16:04:00,1.67025,1.6728,1.67025,1.67185,406500000.0
2009-12-11 16:05:00,1.67185,1.6728,1.67175,1.6721,337100000.0
2009-12-11 16:06:00,1.6721,1.673,1.67195,1.67255,261700000.0
2009-12-11 16:07:00,1.67255,1.67335,1.6724,1.67305,221300000.0
2009-12-11 16:08:00,1.673,1.6731,1.67185,1.672,217600000.0
2009-12-11 16:09:00,1.672,1.67275,1.67175,1.67275,205100000.0
2009-12-11 16:10:00,1.6728,1.6739,1.6726,1.67385,249100000.0
2009-12-11 16:11:00,1.6739,1.67405,1.6733,1.67335,222700000.0
2009-12-11 16:12:00,1.67335,1.6738,1.67315,1.6738,167800000.0
2009-12-11 16:13:00,1.67375,1.6741,1.67325,1.6738,211700000.0
2009-12-11 16:14:00,1.67375,1.6739,1.67345,1.67375,203000000.0
2009-12-11 16:15:00,1.67375,1.67435,1.6737,1.6737,253700000.0
2009-12-11 16:16:00,1.67365,1.674,1.6734,1.67355,208100000.0
2009-12-11 16:17:00,1.67355,1.67395,1.67345,1.67355,185600000.0
2009-12-11 16:18:00,1.67365,1.67365,1.6724,1.6726,278300000.0
2009-12-11 16:19:00,1.6726,1.67285,1.67245,1.67255,178800000.0
2009-12-11 16:20:00,1.67255,1.67265,1.67235,1.67245,148700000.0
2009-12-11 16:21:00,1.67245,1.67265,1.67225,1.6726,92900000.0
2009-12-11 16:22:00,1.6726,1.67275,1.6723,1.6724,288500000.0
2009-12-11 16:23:00,1.6724,1.67255,1.672,1.672,123700000.0
2009-12-11 16:24:00,1.672,1.6723,1.67195,1.67205,236200000.0
2009-12-11 16:25:00,1.67205,1.67265,1.672,1.67255,243000000.0
2009-12-11 16:26:00,1.67265,1.6729,1.6726,1.6727,160300000.0
2009-12-11 16:27:00,1.6727,1.6734,1.67265,1.6734,278200000.0
2009-12-11 16:28:00,1.6734,1.6745,1.67335,1.6742,288700000.0
2009-12-11 16:29:00,1.6742,1.6749,1.674,1.67475,230500000.0
2009-12-11 16:30:00,1.6747,1.6747,1.6741,1.6744,338700000.0
2009-12-11 16:31:00,1.67445,1.67455,1.67405,1.6745,433100000.0
2009-12-11 16:32:00,1.67445,1.67515,1.67445,1.6751,294700000.0
2009-12-11 16:33:00,1.6752,1.6758,1.6751,1.67555,261800000.0
2009-12-11 16:34:00,1.67555,1.6758,1.67515,1.6754,449400000.0
2009-12-11 16:35:00,1.6754,1.67555,1.6752,1.67555,243900000.0
2009-12-11 16:36:00,1.67555,1.67615,1.6753,1.6761,338500000.0
2009-12-11 16:37:00,1.6761,1.6762,1.6758,1.67585,199700000.0
2009-12-11 16:38:00,1.6758,1.67595,1.67555,1.67565,206800000.0
2009-12-11 16:39:00,1.6756,1.67585,1.67545,1.6756,301900000.0
2009-12-11 16:40:00,1.6756,1.6758,1.6752,1.6753,294199999.0
2009-12-11 16:41:00,1.6753,1.67545,1.675,1.67505,196900000.0
2009-12-11 16:42:00,1.67505,1.67515,1.6748,1.675,204100000.0
2009-12-11 16:43:00,1.67495,1.67545,1.67485,1.67545,243500000.0
2009-12-11 16:44:00,1.6754,1.67575,1.6753,1.6755,208600000.0
2009-12-11 16:45:00,1.67555,1.67585,1.67525,1.6757,284900000.0
2009-12-11 16:46:00,1.6757,1.67625,1.6755,1.6758,244800000.0
2009-12-11 16:47:00,1.67585,1.676,1.67545,1.67565,262000000.0
2009-12-11 16:48:00,1.67565,1.67575,1.6751,1.67545,304700000.0
2009-12-11 16:49:00,1.6754,1.6756,1.67505,1.67545,400100000.0
2009-12-11 16:50:00,1.67545,1.6759,1.6753,1.6758,307200000.0
2009-12-11 16:51:00,1.6758,1.6762,1.67555,1.67595,441900000.0
2009-12-11 16:52:00,1.67595,1.6763,1.67565,1.6761,584999999.0
2009-12-11 16:53:00,1.67615,1.67625,1.6757,1.6758,252400000.0
2009-12-11 16:54:00,1.6757,1.6761,1.6756,1.6759,224200000.0
2009-12-11 16:55:00,1.676,1.6766,1.67555,1.6762,212400000.0
2009-12-11 16:56:00,1.67635,1.6767,1.6757,1.6762,215400000.0
2009-12-11 16:57:00,1.6762,1.67645,1.6761,1.6762,183500000.0
2009-12-11 16:58:00,1.67615,1.6766,1.67585,1.6765,220500000.0
2009-12-11 16:59:00,1.6765,1.67675,1.6761,1.67675,242300000.0
2009-12-11 17:00:00,1.6767,1.67705,1.67575,1.67585,238400000.0
2009-12-11 17:01:00,1.676,1.676,1.67535,1.67555,181100000.0
2009-12-11 17:02:00,1.67565,1.6758,1.67525,1.6757,102500000.0
2009-12-11 17:03:00,1.67575,1.6762,1.67575,1.67585,162900000.0
2009-12-11 17:04:00,1.67585,1.6764,1.6758,1.67625,154100000.0
2009-12-11 17:05:00,1.6763,1.6777,1.6761,1.67765,245500000.0
2009-12-11 17:06:00,1.67755,1.67805,1.6774,1.6778,279300000.0
2009-12-11 17:07:00,1.6778,1.678,1.67745,1.6778,137900000.0
2009-12-11 17:08:00,1.67785,1.67835,1.67755,1.67825,145600000.0
2009-12-11 17:09:00,1.67825,1.67905,1.6782,1.67845,273600000.0
2009-12-11 17:10:00,1.67835,1.67865,1.67815,1.6782,228100000.0
2009-12-11 17:11:00,1.67825,1.6783,1.6779,1.6782,184300000.0
2009-12-11 17:12:00,1.67815,1.67955,1.67805,1.6795,201500000.0
2009-12-11 17:13:00,1.67945,1.6795,1.67885,1.67895,169400000.0
2009-12-11 17:14:00,1.6789,1.67915,1.6788,1.67885,142900000.0
2009-12-11 17:15:00,1.67885,1.679,1.6785,1.6788,160800000.0
2009-12-11 17:16:00,1.67875,1.67955,1.6787,1.6793,194300000.0
2009-12-11 17:17:00,1.6794,1.6797,1.67905,1.67955,217900000.0
2009-12-11 17:18:00,1.67955,1.67975,1.6791,1.67955,206500000.0
2009-12-11 17:19:00,1.6796,1.68075,1.6795,1.6799,181100000.0
2009-12-11 17:20:00,1.67985,1.6804,1.6797,1.6797,235800000.0
2009-12-11 17:21:00,1.6797,1.67975,1.67925,1.67955,193000000.0
2009-12-11 17:22:00,1.67955,1.6797,1.6794,1.67955,131800000.0
2009-12-11 17:23:00,1.67955,1.67985,1.67935,1.6795,169200000.0
2009-12-11 17:24:00,1.67955,1.6796,1.67905,1.6792,165000000.0
2009-12-11 17:25:00,1.67925,1.6794,1.67915,1.67925,128800000.0
2009-12-11 17:26:00,1.6793,1.67965,1.67925,1.67945,163500000.0
2009-12-11 17:27:00,1.6794,1.6797,1.6791,1.6795,263600000.0
2009-12-11 17:28:00,1.6794,1.6794,1.6788,1.67895,202100000.0
2009-12-11 17:29:00,1.67905,1.6793,1.67755,1.67785,226500000.0
2009-12-11 17:30:00,1.67785,1.67815,1.67775,1.67775,203300000.0
2009-12-11 17:31:00,1.67775,1.67785,1.67745,1.67775,112400000.0
2009-12-11 17:32:00,1.67775,1.6781,1.67765,1.6779,194500000.0
2009-12-11 17:33:00,1.678,1.6785,1.6779,1.6783,114600000.0
2009-12-11 17:34:00,1.67825,1.6786,1.6782,1.6784,173000000.0
2009-12-11 17:35:00,1.6784,1.67865,1.67825,1.67845,216600000.0
2009-12-11 17:36:00,1.67845,1.6786,1.67805,1.6784,162700000.0
2009-12-11 17:37:00,1.67845,1.6785,1.6782,1.6784,212300000.0
2009-12-11 17:38:00,1.6785,1.6787,1.6782,1.6782,167700000.0
2009-12-11 17:39:00,1.6782,1.6782,1.67765,1.67765,128800000.0
2009-12-11 17:40:00,1.67775,1.6778,1.6772,1.6773,162100000.0
2009-12-11 17:41:00,1.67735,1.67775,1.6773,1.67775,126000000.0
2009-12-11 17:42:00,1.6779,1.67895,1.67785,1.67895,137200000.0
2009-12-11 17:43:00,1.679,1.6792,1.67855,1.67895,113800000.0
2009-12-11 17:44:00,1.6789,1.67915,1.6789,1.67895,145600000.0
2009-12-11 17:45:00,1.67885,1.6792,1.6785,1.6785,158000000.0
2009-12-11 17:46:00,1.67855,1.6787,1.67825,1.67825,161600000.0
2009-12-11 17:47:00,1.67825,1.67865,1.67815,1.6784,222600000.0
2009-12-11 17:48:00,1.67845,1.6788,1.6782,1.67865,116800000.0
2009-12-11 17:49:00,1.67865,1.6791,1.6782,1.6782,139900000.0
2009-12-11 17:50:00,1.6782,1.67865,1.67815,1.67835,186000000.0
2009-12-11 17:51:00,1.67835,1.67885,1.67835,1.67885,104900000.0
2009-12-11 17:52:00,1.67885,1.67905,1.6788,1.67905,90800000.0
2009-12-11 17:53:00,1.67905,1.67915,1.67855,1.67865,120200000.0
2009-12-11 17:54:00,1.67885,1.6789,1.67815,1.67855,181900000.0
2009-12-11 17:55:00,1.67855,1.67875,1.67825,1.6785,161500000.0
2009-12-11 17:56:00,1.6785,1.67885,1.67815,1.67835,185600000.0
2009-12-11 17:57:00,1.67835,1.6785,1.67775,1.6779,168300000.0
2009-12-11 17:58:00,1.67795,1.67835,1.6779,1.678,135500000.0
2009-12-11 17:59:00,1.67805,1.67875,1.6778,1.67875,169500000.0
2009-12-11 18:00:00,1.67865,1.6794,1.67865,1.67885,172700000.0
2009-12-11 18:01:00,1.67885,1.67925,1.67875,1.67895,169700000.0
2009-12-11 18:02:00,1.679,1.679,1.67855,1.67885,182800000.0
2009-12-11 18:03:00,1.67885,1.6789,1.67855,1.67885,133100000.0
2009-12-11 18:04:00,1.67875,1.67875,1.67845,1.67855,150800000.0
2009-12-11 18:05:00,1.67855,1.6788,1.67855,1.67875,102800000.0
2009-12-11 18:06:00,1.6786,1.67895,1.67855,1.6789,157100000.0
2009-12-11 18:07:00,1.67875,1.6795,1.67865,1.6795,168200000.0
2009-12-11 18:08:00,1.6796,1.68015,1.67945,1.68015,160200000.0
2009-12-11 18:09:00,1.6802,1.6808,1.6802,1.68055,226500000.0
2009-12-11 18:10:00,1.68055,1.6808,1.68035,1.68035,205800000.0
2009-12-11 18:11:00,1.68035,1.68035,1.67945,1.67985,183300000.0
2009-12-11 18:12:00,1.67985,1.68,1.67965,1.6799,80200000.0
2009-12-11 18:13:00,1.67995,1.67995,1.6795,1.67965,142800000.0
2009-12-11 18:14:00,1.67975,1.6804,1.67965,1.68025,128200000.0
2009-12-11 18:15:00,1.68025,1.68025,1.6797,1.67985,177400000.0
2009-12-11 18:16:00,1.67985,1.6799,1.67945,1.6798,147200000.0
2009-12-11 18:17:00,1.6798,1.68005,1.67975,1.6799,120200000.0
2009-12-11 18:18:00,1.6799,1.682,1.6798,1.68175,210800000.0
2009-12-11 18:19:00,1.68185,1.68195,1.6814,1.6819,132300000.0
2009-12-11 18:20:00,1.6818,1.68185,1.68145,1.68165,246600000.0
2009-12-11 18:21:00,1.68175,1.68305,1.68175,1.6828,227000000.0
2009-12-11 18:22:00,1.683,1.68365,1.683,1.68345,189700000.0
2009-12-11 18:23:00,1.6835,1.68355,1.68325,1.68335,140900000.0
2009-12-11 18:24:00,1.6833,1.6834,1.68295,1.68325,139100000.0
2009-12-11 18:25:00,1.68335,1.6834,1.6825,1.68255,150700000.0
2009-12-11 18:26:00,1.6826,1.6828,1.6824,1.68245,124700000.0
2009-12-11 18:27:00,1.6826,1.6827,1.6818,1.68215,138900000.0
2009-12-11 18:28:00,1.6821,1.68235,1.6817,1.68175,123200000.0
2009-12-11 18:29:00,1.68165,1.6822,1.6816,1.68215,119400000.0
2009-12-11 18:30:00,1.6821,1.6822,1.68165,1.68165,87500000.0
2009-12-11 18:31:00,1.6817,1.68215,1.68165,1.68185,67200000.0
2009-12-11 18:32:00,1.68185,1.6826,1.6817,1.68255,82500000.0
2009-12-11 18:33:00,1.68255,1.68265,1.6822,1.6822,98500000.0
2009-12-11 18:34:00,1.6822,1.68275,1.68215,1.68265,102600000.0
2009-12-11 18:35:00,1.68265,1.6828,1.6824,1.68255,91900000.0
2009-12-11 18:36:00,1.68255,1.68285,1.6822,1.6826,157300000.0
2009-12-11 18:37:00,1.6826,1.68275,1.68195,1.6822,228700000.0
2009-12-11 18:38:00,1.68225,1.6826,1.6822,1.68225,188000000.0
2009-12-11 18:39:00,1.68215,1.6824,1.682,1.68225,192600000.0
2009-12-11 18:40:00,1.68225,1.68265,1.6821,1.68225,142000000.0
2009-12-11 18:41:00,1.68225,1.68265,1.6819,1.68195,244000000.0
2009-12-11 18:42:00,1.68195,1.68245,1.68195,1.68215,89800000.0
2009-12-11 18:43:00,1.6821,1.6822,1.6819,1.682,90400000.0
2009-12-11 18:44:00,1.682,1.682,1.6815,1.68175,118600000.0
2009-12-11 18:45:00,1.68175,1.68195,1.6814,1.68155,141000000.0
2009-12-11 18:46:00,1.68155,1.6816,1.68085,1.6809,134800000.0
2009-12-11 18:47:00,1.68095,1.68135,1.6809,1.68135,166500000.0
2009-12-11 18:48:00,1.68135,1.68135,1.6808,1.68095,104100000.0
2009-12-11 18:49:00,1.68095,1.6817,1.6809,1.68145,111600000.0
2009-12-11 18:50:00,1.68145,1.68145,1.6811,1.6814,105600000.0
2009-12-11 18:51:00,1.68135,1.6815,1.68115,1.6815,61700000.0
2009-12-11 18:52:00,1.6815,1.6816,1.6812,1.6813,77600000.0
2009-12-11 18:53:00,1.6813,1.68145,1.68105,1.6812,79200000.0
2009-12-11 18:54:00,1.68125,1.6813,1.681,1.68125,105500000.0
2009-12-11 18:55:00,1.68125,1.6815,1.6811,1.6814,110800000.0
2009-12-11 18:56:00,1.6813,1.68145,1.68105,1.68125,199500000.0
2009-12-11 18:57:00,1.6813,1.68155,1.68115,1.6815,159100000.0
2009-12-11 18:58:00,1.6815,1.68175,1.68145,1.68165,121400000.0
2009-12-11 18:59:00,1.68165,1.68175,1.6812,1.68125,93000000.0
2009-12-11 19:00:00,1.68125,1.68125,1.6806,1.68075,145400000.0
2009-12-11 19:01:00,1.68075,1.68105,1.68065,1.6808,141700000.0
2009-12-11 19:02:00,1.6808,1.68095,1.68065,1.6808,210000000.0
2009-12-11 19:03:00,1.68085,1.68085,1.6807,1.68085,105600000.0
2009-12-11 19:04:00,1.68085,1.681,1.6808,1.68095,107500000.0
2009-12-11 19:05:00,1.6809,1.68095,1.68065,1.68075,114800000.0
2009-12-11 19:06:00,1.6808,1.6812,1.68075,1.6809,197700000.0
2009-12-11 19:07:00,1.68085,1.6812,1.68065,1.681,185900000.0
2009-12-11 19:08:00,1.68105,1.6812,1.68065,1.6807,69400000.0
2009-12-11 19:09:00,1.68075,1.6812,1.6807,1.6812,244900000.0
2009-12-11 19:10:00,1.68115,1.68125,1.68095,1.68095,145300000.0
2009-12-11 19:11:00,1.68095,1.68095,1.68085,1.68095,92500000.0
2009-12-11 19:12:00,1.68095,1.6811,1.68095,1.681,91000000.0
2009-12-11 19:13:00,1.68095,1.6811,1.68095,1.68095,160400000.0
2009-12-11 19:14:00,1.681,1.6812,1.68095,1.68115,119000000.0
2009-12-11 19:15:00,1.68115,1.68165,1.681,1.6814,169800000.0
2009-12-11 19:16:00,1.6814,1.6814,1.6812,1.6814,136200000.0
2009-12-11 19:17:00,1.6814,1.6816,1.68135,1.6816,117900000.0
2009-12-11 19:18:00,1.6816,1.6817,1.6812,1.6814,95400000.0
2009-12-11 19:19:00,1.68135,1.68155,1.68125,1.6813,84500000.0
2009-12-11 19:20:00,1.68135,1.68155,1.6813,1.6814,62400000.0
2009-12-11 19:21:00,1.68145,1.68165,1.6814,1.6816,133400000.0
2009-12-11 19:22:00,1.6816,1.6816,1.6814,1.6814,136700000.0
2009-12-11 19:23:00,1.6814,1.68145,1.68095,1.68095,167000000.0
2009-12-11 19:24:00,1.68095,1.6812,1.68095,1.6812,152700000.0
2009-12-11 19:25:00,1.6812,1.6813,1.6811,1.6811,111000000.0
2009-12-11 19:26:00,1.68135,1.68135,1.68105,1.6813,84000000.0
2009-12-11 19:27:00,1.6813,1.6816,1.6812,1.68145,105800000.0
2009-12-11 19:28:00,1.6814,1.68155,1.68135,1.6815,75000000.0
2009-12-11 19:29:00,1.6816,1.6816,1.6813,1.6813,105200000.0
2009-12-11 19:30:00,1.6813,1.6816,1.6811,1.68125,115000000.0
2009-12-11 19:31:00,1.68125,1.68135,1.6811,1.6811,71900000.0
2009-12-11 19:32:00,1.6811,1.6818,1.68105,1.6816,174600000.0
2009-12-11 19:33:00,1.6816,1.68165,1.6814,1.6815,81500000.0
2009-12-11 19:34:00,1.6815,1.6816,1.68115,1.68145,66600000.0
2009-12-11 19:35:00,1.68145,1.6816,1.6814,1.68155,55500000.0
2009-12-11 19:36:00,1.6815,1.68165,1.68135,1.6815,114200000.0
2009-12-11 19:37:00,1.6815,1.68165,1.68145,1.68155,57100000.0
2009-12-11 19:38:00,1.68155,1.68215,1.68155,1.68205,86800000.0
2009-12-11 19:39:00,1.68205,1.68305,1.682,1.6827,108800000.0
2009-12-11 19:40:00,1.6828,1.68295,1.68265,1.6827,112400000.0
2009-12-11 19:41:00,1.6828,1.6831,1.6825,1.6825,109600000.0
2009-12-11 19:42:00,1.6825,1.68255,1.68225,1.6824,42000000.0
2009-12-11 19:43:00,1.68235,1.6825,1.6819,1.68195,112700000.0
2009-12-11 19:44:00,1.68195,1.6821,1.68155,1.6818,130700000.0
2009-12-11 19:45:00,1.6818,1.68185,1.68115,1.68135,99700000.0
2009-12-11 19:46:00,1.68135,1.68135,1.6806,1.68075,114400000.0
2009-12-11 19:47:00,1.68075,1.6813,1.68075,1.6813,181500000.0
2009-12-11 19:48:00,1.68135,1.68135,1.68085,1.6811,83900000.0
2009-12-11 19:49:00,1.681,1.6811,1.68095,1.68105,84300000.0
2009-12-11 19:50:00,1.68105,1.6811,1.68095,1.68095,64900000.0
2009-12-11 19:51:00,1.68095,1.68105,1.68095,1.681,43000000.0
2009-12-11 19:52:00,1.68105,1.68105,1.68095,1.68105,52400000.0
2009-12-11 19:53:00,1.681,1.6811,1.681,1.6811,9000000.0
2009-12-11 19:54:00,1.68105,1.68125,1.68095,1.68105,84500000.0
2009-12-11 19:55:00,1.6811,1.6811,1.68095,1.68095,57200000.0
2009-12-11 19:56:00,1.68095,1.68105,1.68085,1.68095,32500000.0
2009-12-11 19:57:00,1.681,1.68105,1.68095,1.68095,72000000.0
2009-12-11 19:58:00,1.68095,1.68095,1.6804,1.68045,124000000.0
2009-12-11 19:59:00,1.6805,1.6805,1.6794,1.6794,262500000.0
2009-12-11 20:00:00,1.67935,1.68055,1.67935,1.6804,298200000.0
2009-12-11 20:01:00,1.68045,1.6806,1.6804,1.6806,122200000.0
2009-12-11 20:02:00,1.6804,1.6808,1.68035,1.6808,109200000.0
2009-12-11 20:03:00,1.68085,1.6809,1.68065,1.68065,92800000.0
2009-12-11 20:04:00,1.68065,1.68085,1.68065,1.6808,66500000.0
2009-12-11 20:05:00,1.6808,1.6808,1.68065,1.68065,56800000.0
2009-12-11 20:06:00,1.6807,1.68105,1.6805,1.6806,96500000.0
2009-12-11 20:07:00,1.68065,1.68065,1.6803,1.68035,72200000.0
2009-12-11 20:08:00,1.68035,1.68045,1.6802,1.68045,48700000.0
2009-12-11 20:09:00,1.68045,1.6807,1.68005,1.6803,127300000.0
2009-12-11 20:10:00,1.6803,1.6803,1.68,1.68,65300000.0
2009-12-11 20:11:00,1.68,1.68015,1.6799,1.6801,62200000.0
2009-12-11 20:12:00,1.6801,1.68015,1.68,1.68005,122200000.0
2009-12-11 20:13:00,1.68005,1.6801,1.67995,1.68,57000000.0
2009-12-11 20:14:00,1.68,1.6801,1.67995,1.6801,85300000.0
2009-12-11 20:15:00,1.68005,1.6802,1.68,1.68015,117500000.0
2009-12-11 20:16:00,1.6802,1.6806,1.6801,1.68055,192500000.0
2009-12-11 20:17:00,1.6806,1.6809,1.68055,1.68085,128200000.0
2009-12-11 20:18:00,1.68075,1.68085,1.6804,1.6804,66200000.0
2009-12-11 20:19:00,1.6804,1.6805,1.6802,1.6804,122900000.0
2009-12-11 20:20:00,1.68045,1.68045,1.68035,1.68035,23800000.0
2009-12-11 20:21:00,1.6804,1.68045,1.6803,1.6803,64200000.0
2009-12-11 20:22:00,1.6803,1.68045,1.6802,1.6802,113700000.0
2009-12-11 20:23:00,1.6802,1.6803,1.68015,1.68025,21500000.0
2009-12-11 20:24:00,1.6803,1.68065,1.6803,1.6805,122200000.0
2009-12-11 20:25:00,1.6805,1.6808,1.68045,1.68065,137400000.0
2009-12-11 20:26:00,1.68065,1.6808,1.68055,1.68055,146300000.0
2009-12-11 20:27:00,1.68055,1.68055,1.68045,1.68045,52300000.0
2009-12-11 20:28:00,1.68045,1.68045,1.68015,1.68015,193000000.0
2009-12-11 20:29:00,1.68015,1.6808,1.68015,1.6805,95600000.0
2009-12-11 20:30:00,1.68045,1.6812,1.68045,1.6808,431300000.0
2009-12-11 20:31:00,1.68085,1.681,1.68075,1.6808,154400000.0
2009-12-11 20:32:00,1.6808,1.68085,1.6807,1.6808,28700000.0
2009-12-11 20:33:00,1.6808,1.68095,1.68065,1.68075,163700000.0
2009-12-11 20:34:00,1.68075,1.681,1.68075,1.68075,224000000.0
2009-12-11 20:35:00,1.6809,1.68095,1.68085,1.6809,72300000.0
2009-12-11 20:36:00,1.6809,1.68105,1.68085,1.68085,176200000.0
2009-12-11 20:37:00,1.6808,1.6809,1.6807,1.6808,92600000.0
2009-12-11 20:38:00,1.6808,1.6809,1.6808,1.68085,76000000.0
2009-12-11 20:39:00,1.6809,1.68095,1.68075,1.68075,37400000.0
2009-12-11 20:40:00,1.68075,1.68075,1.6806,1.6806,28200000.0
2009-12-11 20:41:00,1.6806,1.68075,1.6803,1.6803,46100000.0
2009-12-11 20:42:00,1.6803,1.6803,1.6802,1.6802,52500000.0
2009-12-11 20:43:00,1.6802,1.6804,1.6802,1.6802,182200000.0
2009-12-11 20:44:00,1.68015,1.6806,1.6801,1.68035,138400000.0
2009-12-11 20:45:00,1.68035,1.6804,1.68025,1.6804,43000000.0
2009-12-11 20:46:00,1.6804,1.6804,1.68015,1.68015,54300000.0
2009-12-11 20:47:00,1.6802,1.68035,1.68015,1.68025,62400000.0
2009-12-11 20:48:00,1.68025,1.6808,1.68025,1.68075,107300000.0
2009-12-11 20:49:00,1.68075,1.68085,1.68075,1.6808,27400000.0
2009-12-11 20:50:00,1.6808,1.68085,1.68055,1.68065,50500000.0
2009-12-11 20:51:00,1.68065,1.68075,1.6806,1.68075,26600000.0
2009-12-11 20:52:00,1.68075,1.68075,1.6805,1.68055,40000000.0
2009-12-11 20:53:00,1.68045,1.6806,1.6804,1.68045,59900000.0
2009-12-11 20:54:00,1.68045,1.68055,1.6803,1.6805,60700000.0
2009-12-11 20:55:00,1.6805,1.6805,1.6804,1.68045,19500000.0
2009-12-11 20:56:00,1.6804,1.6805,1.68025,1.68035,122300000.0
2009-12-11 20:57:00,1.68035,1.6806,1.6803,1.6804,85300000.0
2009-12-11 20:58:00,1.6804,1.6804,1.6802,1.6803,94700000.0
2009-12-11 20:59:00,1.6803,1.68055,1.68025,1.6803,164100000.0
2009-12-11 21:00:00,1.68025,1.6806,1.6802,1.6805,81500000.0
2009-12-11 21:01:00,1.68055,1.6806,1.68045,1.6805,147300000.0
2009-12-11 21:02:00,1.6805,1.6806,1.68045,1.6805,84300000.0
2009-12-11 21:03:00,1.6805,1.6805,1.68035,1.68035,86900000.0
2009-12-11 21:04:00,1.68045,1.6805,1.6803,1.6803,200800000.0
2009-12-11 21:05:00,1.6803,1.6803,1.6802,1.68025,318200000.0
2009-12-11 21:06:00,1.6803,1.68035,1.6802,1.6803,124000000.0
2009-12-11 21:07:00,1.68035,1.6804,1.68025,1.6803,148200000.0
2009-12-11 21:08:00,1.6803,1.68055,1.68025,1.68035,322700000.0
2009-12-11 21:09:00,1.68035,1.6805,1.6803,1.68045,164500000.0
2009-12-11 21:10:00,1.68045,1.68045,1.6801,1.68015,108300000.0
2009-12-11 21:11:00,1.68015,1.68025,1.6799,1.6801,156900000.0
2009-12-11 21:12:00,1.6801,1.68025,1.6801,1.68025,142200000.0
2009-12-11 21:13:00,1.68025,1.68025,1.68,1.68005,231000000.0
2009-12-11 21:14:00,1.68,1.6801,1.67995,1.68,46600000.0
2009-12-11 21:15:00,1.68,1.68015,1.67995,1.67995,40300000.0
2009-12-11 21:16:00,1.68,1.68,1.6799,1.67995,33500000.0
2009-12-11 21:17:00,1.67995,1.67995,1.6799,1.67995,32900000.0
2009-12-11 21:18:00,1.67995,1.6802,1.67995,1.68015,58100000.0
2009-12-11 21:19:00,1.6801,1.6803,1.68005,1.68025,49800000.0
2009-12-11 21:20:00,1.68025,1.6803,1.6801,1.6803,32200000.0
2009-12-11 21:21:00,1.6802,1.68035,1.68015,1.68025,123000000.0
2009-12-11 21:22:00,1.6803,1.6803,1.68015,1.68025,38200000.0
2009-12-11 21:23:00,1.68015,1.6803,1.68015,1.6802,18400000.0
2009-12-11 21:24:00,1.6802,1.6802,1.68015,1.6802,20600000.0
2009-12-11 21:25:00,1.6802,1.6802,1.67995,1.68015,100600000.0
2009-12-11 21:26:00,1.6801,1.6802,1.68005,1.6801,48800000.0
2009-12-11 21:27:00,1.6801,1.68015,1.68,1.6801,52400000.0
2009-12-11 21:28:00,1.6801,1.6801,1.6799,1.68,79700000.0
2009-12-11 21:29:00,1.67995,1.67995,1.67985,1.67995,70500000.0
2009-12-11 21:30:00,1.67995,1.68035,1.6799,1.68,132900000.0
2009-12-11 21:31:00,1.68,1.68015,1.68,1.68005,177000000.0
2009-12-11 21:32:00,1.68015,1.6803,1.68005,1.68005,108700000.0
2009-12-11 21:33:00,1.6801,1.68025,1.68,1.68025,47800000.0
2009-12-11 21:34:00,1.6802,1.68025,1.6801,1.68025,20900000.0
2009-12-11 21:35:00,1.6802,1.68025,1.6802,1.6802,45400000.0
2009-12-11 21:36:00,1.68025,1.6803,1.6802,1.68025,46200000.0
2009-12-11 21:37:00,1.6802,1.68025,1.68015,1.6802,12800000.0
2009-12-11 21:38:00,1.68015,1.68025,1.68005,1.68005,46900000.0
2009-12-11 21:39:00,1.6801,1.68015,1.68,1.68,32300000.0
2009-12-11 21:40:00,1.67995,1.68,1.67965,1.67995,87400000.0
2009-12-11 21:41:00,1.68005,1.68005,1.6798,1.6799,89100000.0
2009-12-11 21:42:00,1.6798,1.67995,1.6797,1.6798,366900000.0
2009-12-11 21:43:00,1.6799,1.67995,1.6795,1.6795,237000000.0
2009-12-11 21:44:00,1.6796,1.67965,1.6795,1.67955,99700000.0
2009-12-11 21:45:00,1.6796,1.67965,1.6795,1.6795,116200000.0
2009-12-11 21:46:00,1.6795,1.6795,1.6794,1.6795,219800000.0
2009-12-11 21:47:00,1.6795,1.6795,1.6791,1.67935,129700000.0
2009-12-11 21:48:00,1.6793,1.6795,1.6792,1.6795,105800000.0
2009-12-11 21:49:00,1.67945,1.6796,1.6794,1.67945,132200000.0
2009-12-11 21:50:00,1.67945,1.67965,1.67935,1.67965,66500000.0
2009-12-11 21:51:00,1.67975,1.6798,1.6793,1.6793,218400000.0
2009-12-11 21:52:00,1.6793,1.6795,1.6793,1.6794,127400000.0
2009-12-11 21:53:00,1.6794,1.6796,1.6794,1.6796,145500000.0
2009-12-11 21:54:00,1.6796,1.68,1.6796,1.6798,215400000.0
2009-12-11 21:55:00,1.67975,1.67985,1.67955,1.67955,154200000.0
2009-12-11 21:56:00,1.67955,1.67965,1.67925,1.6793,180100000.0
2009-12-11 21:57:00,1.6793,1.67945,1.67915,1.67915,152100000.0
2009-12-11 21:58:00,1.67925,1.6795,1.67925,1.6793,67600000.0
2009-12-11 21:59:00,1.6793,1.67955,1.67925,1.6795,263600000.0
2009-12-11 22:00:00,1.67945,1.6795,1.67925,1.67935,124200000.0
2009-12-11 22:01:00,1.67945,1.67955,1.67945,1.67945,57600000.0
2009-12-11 22:02:00,1.67935,1.67955,1.67935,1.67955,100600000.0
2009-12-11 22:03:00,1.67955,1.67975,1.6795,1.67965,40400000.0
2009-12-11 22:04:00,1.67965,1.67985,1.67965,1.6797,96100000.0
2009-12-11 22:05:00,1.6797,1.6798,1.67955,1.6796,82300000.0
2009-12-11 22:06:00,1.6796,1.6798,1.6795,1.6797,111800000.0
2009-12-11 22:07:00,1.6797,1.68005,1.6797,1.67995,115500000.0
2009-12-11 22:08:00,1.67995,1.6801,1.6798,1.68,98700000.0
2009-12-11 22:09:00,1.6801,1.6802,1.68005,1.6801,39000000.0
2009-12-11 22:10:00,1.6801,1.6801,1.6799,1.6799,38600000.0
2009-12-11 22:11:00,1.6799,1.68,1.6798,1.6798,39500000.0
2009-12-11 22:12:00,1.6798,1.67995,1.6798,1.67995,34400000.0
2009-12-11 22:13:00,1.6799,1.6799,1.6798,1.6799,32700000.0
2009-12-11 22:14:00,1.6799,1.6799,1.67985,1.6799,10000000.0
2009-12-11 22:15:00,1.6799,1.68,1.67975,1.68,33900000.0
2009-12-11 22:16:00,1.68,1.68005,1.6797,1.6798,53700000.0
2009-12-11 22:17:00,1.6798,1.67985,1.6798,1.67985,23400000.0
2009-12-11 22:18:00,1.6798,1.6798,1.6797,1.67975,37700000.0
2009-12-11 22:19:00,1.6797,1.67975,1.67955,1.6796,49300000.0
2009-12-11 22:20:00,1.6796,1.67985,1.67945,1.67945,100700000.0
2009-12-11 22:21:00,1.67945,1.67955,1.67945,1.6795,17500000.0
2009-12-11 22:22:00,1.67955,1.6796,1.67955,1.6796,8000000.0
2009-12-11 22:23:00,1.6796,1.6797,1.67955,1.6796,20100000.0
2009-12-11 22:24:00,1.6796,1.6797,1.6796,1.67965,18400000.0
2009-12-11 22:25:00,1.67965,1.6797,1.6796,1.67965,11000000.0
2009-12-11 22:26:00,1.67965,1.67965,1.67945,1.67955,19000000.0
2009-12-11 22:27:00,1.67955,1.6797,1.6794,1.6795,37100000.0
2009-12-11 22:28:00,1.67955,1.6796,1.6794,1.67945,68100000.0
2009-12-11 22:29:00,1.67945,1.67955,1.67935,1.67945,21700000.0
2009-12-11 22:30:00,1.67945,1.67955,1.6794,1.67955,17200000.0
2009-12-11 22:31:00,1.6795,1.6795,1.6795,1.6795,5000000.0
2009-12-11 22:32:00,1.67955,1.67965,1.67925,1.6794,60700000.0
2009-12-11 22:33:00,1.6794,1.6794,1.67925,1.67925,40200000.0
2009-12-11 22:34:00,1.67925,1.67925,1.67925,1.67925,19000000.0
2009-12-11 22:35:00,1.67925,1.67955,1.67925,1.67945,47200000.0
2009-12-11 22:36:00,1.6795,1.6796,1.67935,1.67945,45700000.0
2009-12-11 22:37:00,1.6795,1.6795,1.6794,1.6794,11000000.0
2009-12-11 22:38:00,1.6794,1.6795,1.6794,1.6795,11000000.0
2009-12-11 22:39:00,1.6795,1.67955,1.67935,1.67945,52000000.0
2009-12-11 22:40:00,1.6794,1.67955,1.67935,1.67945,98000000.0
2009-12-11 22:41:00,1.6794,1.6795,1.67935,1.67935,36000000.0
2009-12-11 22:42:00,1.67935,1.6794,1.67875,1.67925,56600000.0
2009-12-11 22:43:00,1.6792,1.67925,1.679,1.6791,36000000.0
2009-12-11 22:44:00,1.67915,1.67925,1.6791,1.6792,60600000.0
2009-12-11 22:45:00,1.67915,1.6794,1.6791,1.6793,77800000.0
2009-12-11 22:46:00,1.6792,1.6795,1.6792,1.6794,42200000.0
2009-12-11 22:47:00,1.67945,1.67965,1.6791,1.6791,69600000.0
2009-12-11 22:48:00,1.67915,1.67915,1.67865,1.6789,81200000.0
2009-12-11 22:49:00,1.67885,1.6791,1.6787,1.6791,71600000.0
2009-12-11 22:50:00,1.6787,1.6791,1.6787,1.67885,34300000.0
2009-12-11 22:51:00,1.67885,1.6791,1.67885,1.67905,85700000.0
2009-12-11 22:52:00,1.67905,1.67905,1.679,1.67905,71200000.0
2009-12-11 22:53:00,1.67905,1.67925,1.67905,1.67915,26600000.0
2009-12-11 22:54:00,1.67915,1.67945,1.67895,1.67945,40700000.0
2009-12-11 22:55:00,1.6795,1.67955,1.67915,1.6792,77400000.0
2009-12-11 22:56:00,1.67925,1.6794,1.6792,1.67925,51100000.0
2009-12-11 22:57:00,1.67925,1.67925,1.6791,1.67925,40600000.0
2009-12-11 22:58:00,1.6791,1.67945,1.6791,1.67945,32000000.0
2009-12-11 22:59:00,1.6795,1.6796,1.67935,1.67945,47000000.0
2009-12-11 23:00:00,1.67945,1.6796,1.67925,1.67945,63800000.0
2009-12-11 23:01:00,1.6794,1.67955,1.6794,1.67955,25000000.0
2009-12-11 23:02:00,1.67955,1.67995,1.67955,1.67975,99600000.0
2009-12-11 23:03:00,1.6797,1.67995,1.67965,1.67995,76000000.0
2009-12-11 23:04:00,1.67995,1.68095,1.67995,1.68005,60700000.0
2009-12-11 23:05:00,1.68,1.68105,1.67995,1.68105,89300000.0
2009-12-11 23:06:00,1.6812,1.68145,1.68115,1.6812,52200000.0
2009-12-11 23:07:00,1.6812,1.68125,1.68055,1.68115,83900000.0
2009-12-11 23:08:00,1.6812,1.6814,1.68095,1.6814,101100000.0
2009-12-11 23:09:00,1.6814,1.6815,1.6808,1.68085,104000000.0
2009-12-11 23:10:00,1.68085,1.68105,1.68065,1.6809,59400000.0
2009-12-11 23:11:00,1.6809,1.68115,1.6809,1.681,44900000.0
2009-12-11 23:12:00,1.68105,1.68105,1.68095,1.68095,18400000.0
2009-12-11 23:13:00,1.68095,1.68105,1.68085,1.68095,47800000.0
2009-12-11 23:14:00,1.68095,1.68095,1.6808,1.6809,31800000.0
2009-12-11 23:15:00,1.68085,1.68135,1.68085,1.6809,71300000.0
2009-12-11 23:16:00,1.6809,1.6809,1.68035,1.68065,116100000.0
2009-12-11 23:17:00,1.68065,1.68085,1.6806,1.68085,96400000.0
2009-12-11 23:18:00,1.68085,1.68105,1.68085,1.681,122000000.0
2009-12-11 23:19:00,1.681,1.6813,1.68065,1.68065,172600000.0
2009-12-11 23:20:00,1.68065,1.6808,1.6806,1.6808,65900000.0
2009-12-11 23:21:00,1.6807,1.68085,1.68055,1.68075,135200000.0
2009-12-11 23:22:00,1.6808,1.68085,1.6807,1.68075,28900000.0
2009-12-11 23:23:00,1.6807,1.68125,1.6807,1.68115,81200000.0
2009-12-11 23:24:00,1.68105,1.68155,1.68095,1.68155,120400000.0
2009-12-11 23:25:00,1.6815,1.6815,1.68105,1.6813,86800000.0
2009-12-11 23:26:00,1.6813,1.6814,1.6812,1.6813,58800000.0
2009-12-11 23:27:00,1.68145,1.68145,1.68125,1.6814,128100000.0
2009-12-11 23:28:00,1.6814,1.68155,1.6814,1.6814,28400000.0
2009-12-11 23:29:00,1.6814,1.6815,1.68115,1.68125,66300000.0
2009-12-11 23:30:00,1.68125,1.6813,1.6811,1.6811,93400000.0
2009-12-11 23:31:00,1.6811,1.68135,1.6811,1.6813,115300000.0
2009-12-11 23:32:00,1.68125,1.6813,1.68105,1.6811,430500000.0
2009-12-11 23:33:00,1.68105,1.6812,1.68105,1.6811,184200000.0
2009-12-11 23:34:00,1.68115,1.68115,1.6811,1.6811,38500000.0
2009-12-11 23:35:00,1.68125,1.6814,1.6811,1.68135,50300000.0
2009-12-11 23:36:00,1.6814,1.6814,1.6812,1.68135,181500000.0
2009-12-11 23:37:00,1.6814,1.6818,1.68135,1.6818,287700000.0
2009-12-11 23:38:00,1.6818,1.6823,1.6818,1.68215,72600000.0
2009-12-11 23:39:00,1.68215,1.68215,1.68135,1.6815,161900000.0
2009-12-11 23:40:00,1.68155,1.68155,1.68155,1.68155,4000000.0
2009-12-11 23:41:00,1.68155,1.68155,1.68155,1.68155,3000000.0
2009-12-11 23:42:00,1.6817,1.68175,1.6817,1.68175,41600000.0
2009-12-11 23:43:00,1.6818,1.68195,1.6817,1.68195,55400000.0
2009-12-11 23:44:00,1.68205,1.68215,1.68175,1.6819,85700000.0
2009-12-11 23:45:00,1.6819,1.68215,1.6819,1.682,117400000.0
2009-12-11 23:46:00,1.682,1.68205,1.68165,1.68165,50800000.0
2009-12-11 23:47:00,1.68155,1.6819,1.6815,1.6819,69100000.0
2009-12-11 23:48:00,1.6819,1.68205,1.6817,1.6817,41300000.0
2009-12-11 23:49:00,1.68165,1.68185,1.6815,1.6815,41600000.0
2009-12-11 23:50:00,1.6816,1.68185,1.6811,1.6815,59900000.0
2009-12-11 23:51:00,1.6815,1.682,1.6815,1.68185,78600000.0
2009-12-11 23:52:00,1.68185,1.68195,1.6818,1.68195,19600000.0
2009-12-11 23:53:00,1.682,1.68215,1.6819,1.68195,30200000.0
2009-12-11 23:54:00,1.682,1.6821,1.68145,1.68155,94100000.0
2009-12-11 23:55:00,1.68155,1.68165,1.68155,1.68155,30000000.0
2009-12-11 23:56:00,1.68155,1.68155,1.6811,1.68115,69400000.0
2009-12-11 23:57:00,1.68115,1.68155,1.68115,1.68135,38600000.0
2009-12-11 23:58:00,1.6814,1.68165,1.6813,1.68165,37200000.0
2009-12-11 23:59:00,1.6817,1.68205,1.68125,1.68205,33000000.0
2009-12-14 00:00:00,1.68025,1.68065,1.68015,1.68035,24000000.0
2009-12-14 00:01:00,1.68045,1.68055,1.6798,1.6803,28000000.0
2009-12-14 00:02:00,1.68035,1.68055,1.6801,1.6805,12000000.0
2009-12-14 00:03:00,1.68055,1.68055,1.6805,1.68055,10000000.0
2009-12-14 00:04:00,1.68055,1.68085,1.68045,1.68055,19000000.0
2009-12-14 00:05:00,1.68065,1.6811,1.68065,1.681,19400000.0
2009-12-14 00:06:00,1.681,1.681,1.68055,1.68085,27000000.0
2009-12-14 00:07:00,1.68065,1.68085,1.68065,1.6808,4600000.0
2009-12-14 00:08:00,1.68085,1.6809,1.68085,1.6809,7000000.0
2009-12-14 00:09:00,1.6809,1.6809,1.68075,1.6809,13000000.0
2009-12-14 00:10:00,1.6809,1.6809,1.6809,1.6809,6000000.0
2009-12-14 00:11:00,1.6809,1.6809,1.6795,1.68045,23000000.0
2009-12-14 00:12:00,1.68045,1.68045,1.68035,1.68035,4000000.0
2009-12-14 00:13:00,1.6802,1.6804,1.6802,1.6804,3400000.0
2009-12-14 00:14:00,1.68035,1.6806,1.67945,1.6806,17400000.0
2009-12-14 00:15:00,1.6809,1.68125,1.6803,1.6811,25000000.0
2009-12-14 00:16:00,1.6811,1.6813,1.681,1.6812,29000000.0
2009-12-14 00:17:00,1.6812,1.6812,1.6811,1.6811,9000000.0
2009-12-14 00:18:00,1.6811,1.6811,1.681,1.68105,3000000.0
2009-12-14 00:19:00,1.68105,1.68105,1.67975,1.68035,14600000.0
2009-12-14 00:20:00,1.68045,1.6807,1.68045,1.68065,17000000.0
2009-12-14 00:21:00,1.68065,1.68095,1.68055,1.68095,20000000.0
2009-12-14 00:22:00,1.681,1.6812,1.68045,1.6807,44000000.0
2009-12-14 00:23:00,1.68075,1.68085,1.68075,1.68085,13000000.0
2009-12-14 00:24:00,1.68085,1.6809,1.68015,1.6805,37100000.0
2009-12-14 00:25:00,1.6805,1.68085,1.68035,1.68085,42600000.0
2009-12-14 00:26:00,1.68085,1.68105,1.6806,1.68105,38000000.0
2009-12-14 00:27:00,1.68065,1.68105,1.68055,1.6809,31000000.0
2009-12-14 00:28:00,1.68065,1.6809,1.6805,1.68085,35000000.0
2009-12-14 00:29:00,1.6807,1.68105,1.68065,1.68095,35000000.0
2009-12-14 00:30:00,1.68095,1.6811,1.6809,1.6811,23000000.0
2009-12-14 00:31:00,1.681,1.6811,1.68005,1.68015,25000000.0
2009-12-14 00:32:00,1.68045,1.6806,1.6797,1.6806,25000000.0
2009-12-14 00:33:00,1.6807,1.68085,1.68,1.68085,62000000.0
2009-12-14 00:34:00,1.68085,1.68105,1.68065,1.68095,44100000.0
2009-12-14 00:35:00,1.68095,1.68095,1.68055,1.68065,25600000.0
2009-12-14 00:36:00,1.6806,1.6806,1.679,1.6799,33200000.0
2009-12-14 00:37:00,1.6801,1.6801,1.67895,1.6799,62400000.0
2009-12-14 00:38:00,1.67995,1.68045,1.67915,1.68,58400000.0
2009-12-14 00:39:00,1.6804,1.68075,1.67935,1.6798,49400000.0
2009-12-14 00:40:00,1.6798,1.68035,1.6798,1.68035,68000000.0
2009-12-14 00:41:00,1.68035,1.6809,1.67965,1.68075,47800000.0
2009-12-14 00:42:00,1.68085,1.68135,1.68015,1.68045,54000000.0
2009-12-14 00:43:00,1.68035,1.6812,1.67995,1.6804,83800000.0
2009-12-14 00:44:00,1.68055,1.681,1.68025,1.68035,54000000.0
2009-12-14 00:45:00,1.6803,1.68055,1.68025,1.68045,38800000.0
2009-12-14 00:46:00,1.6801,1.6804,1.68,1.68015,62200000.0
2009-12-14 00:47:00,1.68035,1.68085,1.67985,1.68085,49400000.0
2009-12-14 00:48:00,1.68085,1.68085,1.6799,1.6804,43800000.0
2009-12-14 00:49:00,1.6804,1.6805,1.6802,1.6803,45600000.0
2009-12-14 00:50:00,1.6803,1.68045,1.6799,1.68005,45000000.0
2009-12-14 00:51:00,1.68005,1.68005,1.67935,1.68,36800000.0
2009-12-14 00:52:00,1.6799,1.67995,1.6792,1.67955,33400000.0
2009-12-14 00:53:00,1.67955,1.6801,1.67885,1.67935,57200000.0
2009-12-14 00:54:00,1.67935,1.67935,1.67865,1.6789,64000000.0
2009-12-14 00:55:00,1.6789,1.67915,1.6784,1.6784,67000000.0
2009-12-14 00:56:00,1.6784,1.67945,1.6783,1.67945,91200000.0
2009-12-14 00:57:00,1.6795,1.6795,1.67925,1.6793,30000000.0
2009-12-14 00:58:00,1.6793,1.67955,1.67915,1.6794,52000000.0
2009-12-14 00:59:00,1.67945,1.6795,1.67855,1.67855,92200000.0
2009-12-14 01:00:00,1.67855,1.67935,1.67785,1.6784,79100000.0
2009-12-14 01:01:00,1.67855,1.6788,1.6782,1.67835,50400000.0
2009-12-14 01:02:00,1.67835,1.6788,1.67835,1.6788,13000000.0
2009-12-14 01:03:00,1.6788,1.6788,1.6783,1.67835,56000000.0
2009-12-14 01:04:00,1.6784,1.6785,1.67835,1.6784,16000000.0
2009-12-14 01:05:00,1.6785,1.679,1.6785,1.67865,30000000.0
2009-12-14 01:06:00,1.6786,1.679,1.6779,1.6779,53400000.0
2009-12-14 01:07:00,1.67815,1.67905,1.67805,1.67905,34000000.0
2009-12-14 01:08:00,1.67905,1.67905,1.6778,1.6783,59600000.0
2009-12-14 01:09:00,1.67815,1.6784,1.67795,1.67805,61000000.0
2009-12-14 01:10:00,1.67805,1.67805,1.6779,1.678,45000000.0
2009-12-14 01:11:00,1.678,1.6781,1.678,1.67805,17000000.0
2009-12-14 01:12:00,1.678,1.6786,1.67795,1.6786,25000000.0
2009-12-14 01:13:00,1.6786,1.6786,1.6786,1.6786,19000000.0
2009-12-14 01:14:00,1.6786,1.6786,1.6783,1.6786,15000000.0
2009-12-14 01:15:00,1.6786,1.6786,1.6786,1.6786,30000000.0
2009-12-14 01:16:00,1.6786,1.6786,1.67825,1.6786,15700000.0
2009-12-14 01:17:00,1.6782,1.6785,1.67785,1.6785,22600000.0
2009-12-14 01:18:00,1.6785,1.6785,1.6782,1.67825,24000000.0
2009-12-14 01:19:00,1.67825,1.6784,1.6782,1.6782,31000000.0
2009-12-14 01:20:00,1.6782,1.6782,1.6777,1.67785,32000000.0
2009-12-14 01:21:00,1.6777,1.6779,1.67755,1.6779,24000000.0
2009-12-14 01:22:00,1.6779,1.6779,1.6779,1.6779,2000000.0
2009-12-14 01:23:00,1.6779,1.6779,1.67765,1.67765,13000000.0
2009-12-14 01:24:00,1.67765,1.67775,1.6776,1.6777,12000000.0
2009-12-14 01:25:00,1.67775,1.6778,1.6777,1.67775,16000000.0
2009-12-14 01:26:00,1.67765,1.6777,1.6776,1.67765,25000000.0
2009-12-14 01:27:00,1.6776,1.67765,1.6775,1.67755,16000000.0
2009-12-14 01:28:00,1.6775,1.67755,1.67735,1.67745,45000000.0
2009-12-14 01:29:00,1.6775,1.6775,1.67735,1.6775,14000000.0
2009-12-14 01:30:00,1.67755,1.6776,1.67665,1.6769,37500000.0
2009-12-14 01:31:00,1.67685,1.6773,1.67685,1.67725,15500000.0
2009-12-14 01:32:00,1.6774,1.6774,1.6771,1.6772,9000000.0
2009-12-14 01:33:00,1.67715,1.67725,1.6771,1.67715,14000000.0
2009-12-14 01:34:00,1.6772,1.67725,1.6771,1.6772,27000000.0
2009-12-14 01:35:00,1.67725,1.6774,1.67705,1.6774,36900000.0
2009-12-14 01:36:00,1.67725,1.6775,1.6772,1.67745,64600000.0
2009-12-14 01:37:00,1.6774,1.6776,1.6773,1.6776,39500000.0
2009-12-14 01:38:00,1.67755,1.67755,1.6774,1.6775,59200000.0
2009-12-14 01:39:00,1.67745,1.6775,1.6774,1.6774,36200000.0
2009-12-14 01:40:00,1.6774,1.6775,1.67705,1.67715,64800000.0
2009-12-14 01:41:00,1.6771,1.67725,1.677,1.67715,48100000.0
2009-12-14 01:42:00,1.67715,1.6779,1.67715,1.67785,107000000.0
2009-12-14 01:43:00,1.6778,1.67785,1.67775,1.6778,41400000.0
2009-12-14 01:44:00,1.67795,1.67795,1.67785,1.67795,11500000.0
2009-12-14 01:45:00,1.67752,1.67795,1.67752,1.6779,19800000.0
2009-12-14 01:46:00,1.67785,1.67795,1.6778,1.67785,46400000.0
2009-12-14 01:47:00,1.6779,1.67805,1.67785,1.67795,44000000.0
2009-12-14 01:48:00,1.6779,1.678,1.6779,1.6779,34400000.0
2009-12-14 01:49:00,1.67795,1.678,1.6777,1.6777,28000000.0
2009-12-14 01:50:00,1.67775,1.67785,1.67735,1.67745,48500000.0
2009-12-14 01:51:00,1.67745,1.67755,1.6773,1.6773,62300000.0
2009-12-14 01:52:00,1.6773,1.67735,1.6771,1.67715,69300000.0
2009-12-14 01:53:00,1.67715,1.6775,1.67715,1.6775,65600000.0
2009-12-14 01:54:00,1.6775,1.67755,1.67735,1.67745,41000000.0
2009-12-14 01:55:00,1.67745,1.6775,1.67725,1.67725,51300000.0
2009-12-14 01:56:00,1.67725,1.6777,1.6772,1.6777,61300000.0
2009-12-14 01:57:00,1.6777,1.67775,1.6774,1.6775,44400000.0
2009-12-14 01:58:00,1.67745,1.6778,1.67745,1.6777,49900000.0
2009-12-14 01:59:00,1.6777,1.67805,1.6777,1.678,56600000.0
2009-12-14 02:00:00,1.678,1.6791,1.6777,1.679,93400000.0
2009-12-14 02:01:00,1.67895,1.67915,1.6781,1.6782,101000000.0
2009-12-14 02:02:00,1.6782,1.6786,1.6782,1.6785,125300000.0
2009-12-14 02:03:00,1.67855,1.6788,1.67805,1.6783,84500000.0
2009-12-14 02:04:00,1.67835,1.67865,1.678,1.67825,71500000.0
2009-12-14 02:05:00,1.67825,1.67875,1.6781,1.6784,96800000.0
2009-12-14 02:06:00,1.6784,1.67875,1.6782,1.6784,83800000.0
2009-12-14 02:07:00,1.6783,1.67855,1.6783,1.6785,34800000.0
2009-12-14 02:08:00,1.67845,1.6788,1.6783,1.6788,48400000.0
2009-12-14 02:09:00,1.6788,1.6789,1.67855,1.6786,50300000.0
2009-12-14 02:10:00,1.6787,1.6787,1.67825,1.67825,47000000.0
2009-12-14 02:11:00,1.67825,1.67835,1.67805,1.6783,38500000.0
2009-12-14 02:12:00,1.6783,1.67865,1.6783,1.6786,29000000.0
2009-12-14 02:13:00,1.67855,1.67855,1.67805,1.67805,43900000.0
2009-12-14 02:14:00,1.678,1.678,1.6777,1.67775,27000000.0
2009-12-14 02:15:00,1.67775,1.67785,1.6776,1.6778,66000000.0
2009-12-14 02:16:00,1.67775,1.678,1.6777,1.678,49400000.0
2009-12-14 02:17:00,1.67815,1.6784,1.67765,1.6781,92400000.0
2009-12-14 02:18:00,1.6782,1.67845,1.6782,1.67835,30300000.0
2009-12-14 02:19:00,1.67835,1.67845,1.67815,1.6783,31500000.0
2009-12-14 02:20:00,1.67835,1.67845,1.67835,1.67845,8000000.0
2009-12-14 02:21:00,1.6785,1.67865,1.6782,1.67855,74800000.0
2009-12-14 02:22:00,1.67865,1.67905,1.67865,1.679,44200000.0
2009-12-14 02:23:00,1.6791,1.6791,1.679,1.679,13000000.0
2009-12-14 02:24:00,1.67905,1.67905,1.67895,1.67895,13000000.0
2009-12-14 02:25:00,1.679,1.67915,1.6786,1.6789,38000000.0
2009-12-14 02:26:00,1.67895,1.6792,1.67895,1.67915,48200000.0
2009-12-14 02:27:00,1.6791,1.67955,1.6791,1.67945,33300000.0
2009-12-14 02:28:00,1.6795,1.67965,1.6795,1.67965,13000000.0
2009-12-14 02:29:00,1.6796,1.67965,1.67955,1.67955,13000000.0
2009-12-14 02:30:00,1.6795,1.6796,1.67885,1.67885,45500000.0
2009-12-14 02:31:00,1.6789,1.6792,1.67865,1.67885,69800000.0
2009-12-14 02:32:00,1.67885,1.67885,1.67855,1.6787,59300000.0
2009-12-14 02:33:00,1.6787,1.6791,1.67865,1.6789,60900000.0
2009-12-14 02:34:00,1.67895,1.6791,1.6788,1.6788,55600000.0
2009-12-14 02:35:00,1.67875,1.6788,1.6786,1.67865,23600000.0
2009-12-14 02:36:00,1.67865,1.67865,1.67805,1.67835,65300000.0
2009-12-14 02:37:00,1.6783,1.67865,1.6783,1.67865,57000000.0
2009-12-14 02:38:00,1.6786,1.67865,1.67805,1.6781,97600000.0
2009-12-14 02:39:00,1.67815,1.67835,1.67805,1.67825,33200000.0
2009-12-14 02:40:00,1.67815,1.67835,1.67815,1.67835,13000000.0
2009-12-14 02:41:00,1.6784,1.67845,1.6781,1.67825,51100000.0
2009-12-14 02:42:00,1.67815,1.67825,1.67805,1.67815,48100000.0
2009-12-14 02:43:00,1.67815,1.6782,1.6781,1.67815,24000000.0
2009-12-14 02:44:00,1.6781,1.6782,1.6777,1.67775,48900000.0
2009-12-14 02:45:00,1.67765,1.67795,1.6776,1.6777,110300000.0
2009-12-14 02:46:00,1.67775,1.678,1.67765,1.67785,65900000.0
2009-12-14 02:47:00,1.67785,1.67795,1.6778,1.67785,38500000.0
2009-12-14 02:48:00,1.67785,1.67795,1.67745,1.67755,45800000.0
2009-12-14 02:49:00,1.6775,1.67755,1.6771,1.6771,94900000.0
2009-12-14 02:50:00,1.67715,1.6775,1.6771,1.6771,64100000.0
2009-12-14 02:51:00,1.67705,1.67735,1.67705,1.67725,35500000.0
2009-12-14 02:52:00,1.67715,1.6774,1.67705,1.6774,34500000.0
2009-12-14 02:53:00,1.6773,1.6774,1.67695,1.6771,61500000.0
2009-12-14 02:54:00,1.67705,1.67735,1.677,1.67715,81800000.0
2009-12-14 02:55:00,1.67705,1.67755,1.67705,1.6774,86200000.0
2009-12-14 02:56:00,1.6773,1.6775,1.6765,1.6766,78100000.0
2009-12-14 02:57:00,1.67665,1.67735,1.67665,1.67735,69600000.0
2009-12-14 02:58:00,1.67715,1.67735,1.67695,1.67715,36100000.0
2009-12-14 02:59:00,1.6771,1.67735,1.6771,1.6771,36700000.0
2009-12-14 03:00:00,1.67725,1.67805,1.6772,1.6777,119000000.0
2009-12-14 03:01:00,1.67765,1.6778,1.67735,1.6775,136900000.0
2009-12-14 03:02:00,1.67755,1.67755,1.67655,1.6767,103800000.0
2009-12-14 03:03:00,1.6767,1.6769,1.6759,1.67635,182000000.0
2009-12-14 03:04:00,1.67635,1.6768,1.67615,1.6763,183900000.0
2009-12-14 03:05:00,1.67625,1.6763,1.67585,1.67605,160400000.0
2009-12-14 03:06:00,1.67615,1.67625,1.67595,1.67605,175900000.0
2009-12-14 03:07:00,1.67605,1.6765,1.6759,1.6765,132200000.0
2009-12-14 03:08:00,1.6764,1.67655,1.6763,1.67655,79200000.0
2009-12-14 03:09:00,1.67655,1.6768,1.6763,1.6764,80100000.0
2009-12-14 03:10:00,1.67635,1.67635,1.6759,1.676,76900000.0
2009-12-14 03:11:00,1.676,1.6761,1.67575,1.67585,95000000.0
2009-12-14 03:12:00,1.6759,1.67605,1.67585,1.67605,31000000.0
2009-12-14 03:13:00,1.67605,1.6762,1.67605,1.67605,67000000.0
2009-12-14 03:14:00,1.67605,1.67625,1.67605,1.67605,42100000.0
2009-12-14 03:15:00,1.67605,1.6761,1.67605,1.67605,30300000.0
2009-12-14 03:16:00,1.67605,1.67615,1.67605,1.67615,33000000.0
2009-12-14 03:17:00,1.67615,1.67615,1.67605,1.67605,11900000.0
2009-12-14 03:18:00,1.67605,1.67605,1.6757,1.6759,16900000.0
2009-12-14 03:19:00,1.67585,1.67605,1.6757,1.67595,36800000.0
2009-12-14 03:20:00,1.67595,1.67605,1.67575,1.67585,34800000.0
2009-12-14 03:21:00,1.6758,1.6758,1.6755,1.67555,43900000.0
2009-12-14 03:22:00,1.6755,1.67575,1.6755,1.67555,78400000.0
2009-12-14 03:23:00,1.6756,1.6758,1.6756,1.67575,64400000.0
2009-12-14 03:24:00,1.6757,1.6758,1.67555,1.6757,66900000.0
2009-12-14 03:25:00,1.6757,1.67585,1.67555,1.67565,55100000.0
2009-12-14 03:26:00,1.67565,1.67605,1.67555,1.6759,40700000.0
2009-12-14 03:27:00,1.67595,1.67595,1.67555,1.67585,52500000.0
2009-12-14 03:28:00,1.67585,1.67595,1.67575,1.67595,84700000.0
2009-12-14 03:29:00,1.67595,1.676,1.67585,1.67585,77500000.0
2009-12-14 03:30:00,1.67595,1.6761,1.67565,1.6757,99900000.0
2009-12-14 03:31:00,1.6757,1.676,1.67565,1.676,35200000.0
2009-12-14 03:32:00,1.676,1.67605,1.67575,1.67595,50300000.0
2009-12-14 03:33:00,1.67595,1.6761,1.67565,1.6758,59900000.0
2009-12-14 03:34:00,1.67565,1.676,1.67565,1.67575,43600000.0
2009-12-14 03:35:00,1.6758,1.67625,1.67545,1.67615,41700000.0
2009-12-14 03:36:00,1.6762,1.6762,1.67605,1.6761,26600000.0
2009-12-14 03:37:00,1.67625,1.67625,1.6756,1.67565,63200000.0
2009-12-14 03:38:00,1.67565,1.6759,1.67565,1.6759,25500000.0
2009-12-14 03:39:00,1.67595,1.67595,1.67585,1.67595,9000000.0
2009-12-14 03:40:00,1.6759,1.67595,1.67585,1.67585,13000000.0
2009-12-14 03:41:00,1.67585,1.6763,1.67585,1.6762,73000000.0
2009-12-14 03:42:00,1.6762,1.67625,1.6759,1.6759,21900000.0
2009-12-14 03:43:00,1.67595,1.676,1.67575,1.67585,27000000.0
2009-12-14 03:44:00,1.67585,1.67605,1.6756,1.67575,68200000.0
2009-12-14 03:45:00,1.67575,1.67575,1.67545,1.67575,80000000.0
2009-12-14 03:46:00,1.67575,1.6759,1.6756,1.67585,100100000.0
2009-12-14 03:47:00,1.67585,1.67595,1.67575,1.6759,86200000.0
2009-12-14 03:48:00,1.67585,1.67595,1.67575,1.6759,65500000.0
2009-12-14 03:49:00,1.67585,1.6759,1.6757,1.67575,119700000.0
2009-12-14 03:50:00,1.6758,1.676,1.67575,1.6759,130200000.0
2009-12-14 03:51:00,1.6759,1.67615,1.6758,1.67595,88500000.0
2009-12-14 03:52:00,1.67605,1.6762,1.6759,1.676,72200000.0
2009-12-14 03:53:00,1.67605,1.6761,1.67545,1.67585,188300000.0
2009-12-14 03:54:00,1.67585,1.676,1.67565,1.67585,56600000.0
2009-12-14 03:55:00,1.67575,1.6761,1.6752,1.6753,249800000.0
2009-12-14 03:56:00,1.6753,1.676,1.67515,1.6757,156900000.0
2009-12-14 03:57:00,1.6757,1.67595,1.67545,1.6755,84800000.0
2009-12-14 03:58:00,1.67545,1.67565,1.67525,1.67555,117000000.0
2009-12-14 03:59:00,1.67555,1.67575,1.6753,1.6756,62500000.0
2009-12-14 04:00:00,1.67565,1.67595,1.6754,1.6759,71000000.0
2009-12-14 04:01:00,1.67595,1.676,1.6757,1.67575,58100000.0
2009-12-14 04:02:00,1.676,1.676,1.676,1.676,67600000.0
2009-12-14 04:03:00,1.676,1.676,1.6751,1.67545,190200000.0
2009-12-14 04:04:00,1.67545,1.6757,1.67545,1.6757,95500000.0
2009-12-14 04:05:00,1.6757,1.6757,1.67535,1.6754,84600000.0
2009-12-14 04:06:00,1.67545,1.6755,1.67505,1.6752,98000000.0
2009-12-14 04:07:00,1.6751,1.67515,1.67475,1.6751,173200000.0
2009-12-14 04:08:00,1.6751,1.6751,1.67485,1.67505,55500000.0
2009-12-14 04:09:00,1.67505,1.6751,1.67495,1.675,38400000.0
2009-12-14 04:10:00,1.6751,1.6751,1.67475,1.6748,63700000.0
2009-12-14 04:11:00,1.67485,1.6749,1.6747,1.67475,63000000.0
2009-12-14 04:12:00,1.67475,1.67505,1.67475,1.675,62400000.0
2009-12-14 04:13:00,1.6751,1.67515,1.6748,1.67485,51100000.0
2009-12-14 04:14:00,1.67485,1.6752,1.67485,1.6752,112500000.0
2009-12-14 04:15:00,1.67525,1.67535,1.675,1.67505,59700000.0
2009-12-14 04:16:00,1.675,1.675,1.6747,1.67485,42000000.0
2009-12-14 04:17:00,1.6749,1.67525,1.6749,1.6751,44000000.0
2009-12-14 04:18:00,1.67505,1.67515,1.67505,1.67505,28000000.0
2009-12-14 04:19:00,1.67505,1.6752,1.6747,1.67475,79100000.0
2009-12-14 04:20:00,1.67475,1.67475,1.6747,1.67475,31000000.0
2009-12-14 04:21:00,1.6747,1.675,1.6747,1.67495,19000000.0
2009-12-14 04:22:00,1.67495,1.67515,1.6747,1.67495,56200000.0
2009-12-14 04:23:00,1.67495,1.67495,1.67475,1.6748,58600000.0
2009-12-14 04:24:00,1.6748,1.6748,1.6747,1.67475,23500000.0
2009-12-14 04:25:00,1.6747,1.6749,1.67465,1.67485,45100000.0
2009-12-14 04:26:00,1.67485,1.6749,1.6747,1.67475,57200000.0
2009-12-14 04:27:00,1.67475,1.67485,1.6746,1.67465,78500000.0
2009-12-14 04:28:00,1.67465,1.6747,1.67455,1.6747,39400000.0
2009-12-14 04:29:00,1.67465,1.67475,1.6746,1.6747,36100000.0
2009-12-14 04:30:00,1.6747,1.67495,1.67465,1.6749,61000000.0
2009-12-14 04:31:00,1.67495,1.67525,1.6749,1.67515,110200000.0
2009-12-14 04:32:00,1.67515,1.67545,1.6751,1.67545,34900000.0
2009-12-14 04:33:00,1.67545,1.67545,1.67525,1.67525,84600000.0
2009-12-14 04:34:00,1.67525,1.67525,1.6752,1.6752,20200000.0
2009-12-14 04:35:00,1.6752,1.67535,1.67465,1.67475,74100000.0
2009-12-14 04:36:00,1.6747,1.6748,1.67445,1.6746,44700000.0
2009-12-14 04:37:00,1.67455,1.67495,1.67455,1.67465,57400000.0
2009-12-14 04:38:00,1.67465,1.6749,1.6746,1.6749,50000000.0
2009-12-14 04:39:00,1.6749,1.67495,1.6748,1.67485,38100000.0
2009-12-14 04:40:00,1.67475,1.6749,1.67455,1.67485,113700000.0
2009-12-14 04:41:00,1.67485,1.67485,1.67465,1.6748,81500000.0
2009-12-14 04:42:00,1.6748,1.67485,1.67445,1.6745,94500000.0
2009-12-14 04:43:00,1.67455,1.67465,1.67435,1.6746,101800000.0
2009-12-14 04:44:00,1.67465,1.67485,1.67465,1.67475,41500000.0
2009-12-14 04:45:00,1.67475,1.67505,1.67465,1.67485,73900000.0
2009-12-14 04:46:00,1.6748,1.6754,1.6748,1.6753,80300000.0
2009-12-14 04:47:00,1.6753,1.67545,1.67525,1.67535,48600000.0
2009-12-14 04:48:00,1.67535,1.67585,1.6753,1.67575,77800000.0
2009-12-14 04:49:00,1.6757,1.67575,1.6755,1.67555,67600000.0
2009-12-14 04:50:00,1.6756,1.6756,1.67545,1.67545,31300000.0
2009-12-14 04:51:00,1.67545,1.67555,1.6752,1.67545,101700000.0
2009-12-14 04:52:00,1.67545,1.67555,1.67515,1.67535,88800000.0
2009-12-14 04:53:00,1.67535,1.6756,1.67525,1.6753,59400000.0
2009-12-14 04:54:00,1.6753,1.6754,1.6752,1.67535,53600000.0
2009-12-14 04:55:00,1.67535,1.67535,1.67505,1.67505,64900000.0
2009-12-14 04:56:00,1.6751,1.67525,1.67505,1.6751,49800000.0
2009-12-14 04:57:00,1.67505,1.6751,1.67465,1.67495,125200000.0
2009-12-14 04:58:00,1.675,1.6752,1.67495,1.67505,56200000.0
2009-12-14 04:59:00,1.67505,1.67515,1.67495,1.67515,30400000.0
2009-12-14 05:00:00,1.67515,1.67555,1.67505,1.67535,84000000.0
2009-12-14 05:01:00,1.6754,1.6754,1.6752,1.67525,29900000.0
2009-12-14 05:02:00,1.67525,1.67525,1.67485,1.675,78100000.0
2009-12-14 05:03:00,1.675,1.67525,1.675,1.67515,38800000.0
2009-12-14 05:04:00,1.6752,1.6752,1.67515,1.6752,17800000.0
2009-12-14 05:05:00,1.6752,1.6752,1.6748,1.67505,89900000.0
2009-12-14 05:06:00,1.67495,1.67505,1.67475,1.6748,49900000.0
2009-12-14 05:07:00,1.67475,1.6748,1.6745,1.6745,33200000.0
2009-12-14 05:08:00,1.67455,1.67475,1.67425,1.67445,67100000.0
2009-12-14 05:09:00,1.67435,1.6746,1.67425,1.67455,87200000.0
2009-12-14 05:10:00,1.6745,1.67495,1.67445,1.67485,63900000.0
2009-12-14 05:11:00,1.67485,1.6749,1.67445,1.6745,62500000.0
2009-12-14 05:12:00,1.67455,1.67475,1.67455,1.6747,29000000.0
2009-12-14 05:13:00,1.67475,1.675,1.67465,1.67485,53600000.0
2009-12-14 05:14:00,1.6749,1.6752,1.6749,1.67505,43200000.0
2009-12-14 05:15:00,1.67515,1.67555,1.67505,1.6755,111500000.0
2009-12-14 05:16:00,1.6755,1.67555,1.67525,1.6753,88500000.0
2009-12-14 05:17:00,1.6754,1.6758,1.6754,1.6757,62700000.0
2009-12-14 05:18:00,1.67575,1.67595,1.67565,1.6758,155300000.0
2009-12-14 05:19:00,1.6758,1.67585,1.67565,1.67575,118800000.0
2009-12-14 05:20:00,1.67575,1.67575,1.67565,1.67575,26600000.0
2009-12-14 05:21:00,1.67575,1.67575,1.67565,1.6757,30700000.0
2009-12-14 05:22:00,1.6757,1.67595,1.6757,1.67595,49200000.0
2009-12-14 05:23:00,1.67615,1.6762,1.67575,1.67615,119100000.0
2009-12-14 05:24:00,1.6761,1.6763,1.6759,1.6762,99100000.0
2009-12-14 05:25:00,1.67625,1.67625,1.6759,1.67615,95100000.0
2009-12-14 05:26:00,1.67615,1.67645,1.6761,1.67635,81100000.0
2009-12-14 05:27:00,1.67635,1.67635,1.67605,1.67605,68900000.0
2009-12-14 05:28:00,1.6761,1.6764,1.6761,1.6763,69800000.0
2009-12-14 05:29:00,1.67625,1.6766,1.6762,1.6765,122900000.0
2009-12-14 05:30:00,1.67655,1.67655,1.67595,1.67595,129800000.0
2009-12-14 05:31:00,1.676,1.6762,1.6757,1.67585,77700000.0
2009-12-14 05:32:00,1.67585,1.67585,1.67565,1.67575,29400000.0
2009-12-14 05:33:00,1.67575,1.676,1.67565,1.67595,65400000.0
2009-12-14 05:34:00,1.6761,1.6763,1.67565,1.67585,237000000.0
2009-12-14 05:35:00,1.67575,1.6763,1.67575,1.67615,88900000.0
2009-12-14 05:36:00,1.676,1.67615,1.67585,1.67615,140900000.0
2009-12-14 05:37:00,1.67605,1.67655,1.67605,1.67635,78000000.0
2009-12-14 05:38:00,1.67615,1.6764,1.6761,1.67625,56500000.0
2009-12-14 05:39:00,1.67625,1.6764,1.67605,1.6763,55000000.0
2009-12-14 05:40:00,1.67625,1.6764,1.6762,1.6763,42400000.0
2009-12-14 05:41:00,1.6763,1.6765,1.6763,1.67635,37900000.0
2009-12-14 05:42:00,1.6764,1.6765,1.6762,1.6762,50900000.0
2009-12-14 05:43:00,1.6762,1.6762,1.67595,1.67605,38900000.0
2009-12-14 05:44:00,1.67615,1.6762,1.6759,1.6759,39200000.0
2009-12-14 05:45:00,1.67595,1.676,1.6758,1.6759,32600000.0
2009-12-14 05:46:00,1.67595,1.676,1.67585,1.67595,33000000.0
2009-12-14 05:47:00,1.67595,1.67615,1.67585,1.67605,64800000.0
2009-12-14 05:48:00,1.676,1.6761,1.676,1.67605,84000000.0
2009-12-14 05:49:00,1.676,1.67635,1.676,1.67625,82800000.0
2009-12-14 05:50:00,1.6762,1.6763,1.67605,1.6761,144500000.0
2009-12-14 05:51:00,1.67605,1.67635,1.676,1.67635,84500000.0
2009-12-14 05:52:00,1.6763,1.6766,1.67615,1.67625,81200000.0
2009-12-14 05:53:00,1.6764,1.6764,1.6761,1.6762,70500000.0
2009-12-14 05:54:00,1.67615,1.67625,1.676,1.67605,113800000.0
2009-12-14 05:55:00,1.6761,1.67625,1.676,1.67615,98200000.0
2009-12-14 05:56:00,1.67625,1.6765,1.6762,1.6764,57300000.0
2009-12-14 05:57:00,1.67645,1.67645,1.67495,1.67505,166900000.0
2009-12-14 05:58:00,1.67505,1.67525,1.67495,1.675,138600000.0
2009-12-14 05:59:00,1.67505,1.67515,1.6748,1.6751,143500000.0
2009-12-14 06:00:00,1.67505,1.6753,1.67505,1.6751,78100000.0
2009-12-14 06:01:00,1.6752,1.6754,1.67515,1.67535,31200000.0
2009-12-14 06:02:00,1.67525,1.67545,1.67495,1.6751,110700000.0
2009-12-14 06:03:00,1.67515,1.67535,1.67505,1.67525,88300000.0
2009-12-14 06:04:00,1.6752,1.67525,1.6751,1.6752,80000000.0
2009-12-14 06:05:00,1.67525,1.67525,1.67505,1.67515,40800000.0
2009-12-14 06:06:00,1.67525,1.67535,1.67525,1.67535,18000000.0
2009-12-14 06:07:00,1.6753,1.6756,1.67525,1.67535,134200000.0
2009-12-14 06:08:00,1.6754,1.6756,1.6753,1.67555,88200000.0
2009-12-14 06:09:00,1.67555,1.6756,1.6752,1.67535,80100000.0
2009-12-14 06:10:00,1.6753,1.6757,1.67525,1.67565,132400000.0
2009-12-14 06:11:00,1.6756,1.67575,1.67545,1.6757,112700000.0
2009-12-14 06:12:00,1.6757,1.67585,1.67555,1.6758,53000000.0
2009-12-14 06:13:00,1.67585,1.6759,1.67575,1.6758,25500000.0
2009-12-14 06:14:00,1.67575,1.67575,1.67555,1.6756,60300000.0
2009-12-14 06:15:00,1.6756,1.67595,1.6756,1.6758,78900000.0
2009-12-14 06:16:00,1.67585,1.67585,1.6758,1.6758,18500000.0
2009-12-14 06:17:00,1.67585,1.67585,1.6758,1.67585,16800000.0
2009-12-14 06:18:00,1.6758,1.676,1.6756,1.67575,105700000.0
2009-12-14 06:19:00,1.67575,1.6759,1.67565,1.6758,47200000.0
2009-12-14 06:20:00,1.6758,1.6767,1.67575,1.6765,220600000.0
2009-12-14 06:21:00,1.6765,1.6785,1.67635,1.6782,314900000.0
2009-12-14 06:22:00,1.67815,1.6788,1.67755,1.67765,317700000.0
2009-12-14 06:23:00,1.6777,1.6777,1.6759,1.6759,200300000.0
2009-12-14 06:24:00,1.67585,1.67665,1.6757,1.6762,288500000.0
2009-12-14 06:25:00,1.67625,1.6766,1.6759,1.67625,239600000.0
2009-12-14 06:26:00,1.67625,1.67665,1.67615,1.67625,206300000.0
2009-12-14 06:27:00,1.6763,1.67685,1.6762,1.6768,254400000.0
2009-12-14 06:28:00,1.6768,1.6773,1.67665,1.6773,226500000.0
2009-12-14 06:29:00,1.67725,1.67785,1.67725,1.67775,219800000.0
2009-12-14 06:30:00,1.6777,1.68085,1.6777,1.6808,339900000.0
2009-12-14 06:31:00,1.6808,1.68155,1.68015,1.6802,255400000.0
2009-12-14 06:32:00,1.6802,1.68025,1.67915,1.68015,308900000.0
2009-12-14 06:33:00,1.68025,1.68065,1.67985,1.68045,193500000.0
2009-12-14 06:34:00,1.6804,1.6804,1.68005,1.68025,191900000.0
2009-12-14 06:35:00,1.68025,1.68045,1.6802,1.68035,37100000.0
2009-12-14 06:36:00,1.6804,1.6804,1.67905,1.67925,166100000.0
2009-12-14 06:37:00,1.67915,1.67945,1.67895,1.67905,201600000.0
2009-12-14 06:38:00,1.67905,1.67915,1.67895,1.679,141500000.0
2009-12-14 06:39:00,1.679,1.67925,1.67865,1.6791,125100000.0
2009-12-14 06:40:00,1.67915,1.6794,1.6788,1.6789,181400000.0
2009-12-14 06:41:00,1.67895,1.67965,1.67855,1.6792,174800000.0
2009-12-14 06:42:00,1.67925,1.67965,1.67895,1.67965,197700000.0
2009-12-14 06:43:00,1.67965,1.68065,1.67945,1.68055,156800000.0
2009-12-14 06:44:00,1.6806,1.6806,1.68035,1.68045,142400000.0
2009-12-14 06:45:00,1.68045,1.68045,1.6799,1.68,105700000.0
2009-12-14 06:46:00,1.67995,1.6805,1.6799,1.68045,119400000.0
2009-12-14 06:47:00,1.6804,1.68055,1.68015,1.6804,137600000.0
2009-12-14 06:48:00,1.6804,1.6806,1.6798,1.6801,85600000.0
2009-12-14 06:49:00,1.6801,1.6803,1.6797,1.68,83700000.0
2009-12-14 06:50:00,1.68005,1.6804,1.67995,1.68025,87900000.0
2009-12-14 06:51:00,1.6803,1.6806,1.68025,1.68055,27800000.0
2009-12-14 06:52:00,1.6805,1.6811,1.6804,1.6811,76800000.0
2009-12-14 06:53:00,1.6811,1.6811,1.6809,1.6809,5000000.0
2009-12-14 06:54:00,1.6809,1.68105,1.68065,1.6809,72400000.0
2009-12-14 06:55:00,1.68085,1.6812,1.68075,1.6808,86400000.0
2009-12-14 06:56:00,1.68085,1.68135,1.68065,1.6813,61700000.0
2009-12-14 06:57:00,1.6812,1.6816,1.6809,1.6812,132200000.0
2009-12-14 06:58:00,1.68125,1.6816,1.68095,1.6814,117400000.0
2009-12-14 06:59:00,1.6813,1.68155,1.6808,1.68155,90500000.0
2009-12-14 07:00:00,1.6815,1.6822,1.68145,1.6817,272800000.0
2009-12-14 07:01:00,1.68175,1.68205,1.6817,1.68195,125500000.0
2009-12-14 07:02:00,1.68195,1.68325,1.68155,1.68305,148500000.0
2009-12-14 07:03:00,1.68305,1.6832,1.68285,1.6829,81200000.0
2009-12-14 07:04:00,1.6829,1.68295,1.68265,1.68275,38100000.0
2009-12-14 07:05:00,1.6828,1.68285,1.6828,1.68285,14000000.0
2009-12-14 07:06:00,1.68285,1.6829,1.68265,1.6827,17000000.0
2009-12-14 07:07:00,1.68275,1.6829,1.68275,1.6829,18200000.0
2009-12-14 07:08:00,1.6829,1.6832,1.68265,1.6829,101100000.0
2009-12-14 07:09:00,1.68285,1.68315,1.68285,1.68305,121300000.0
2009-12-14 07:10:00,1.68305,1.6831,1.68275,1.6829,40500000.0
2009-12-14 07:11:00,1.68295,1.68305,1.6828,1.6829,42900000.0
2009-12-14 07:12:00,1.6829,1.6832,1.6828,1.68295,73700000.0
2009-12-14 07:13:00,1.68295,1.68295,1.68265,1.6829,34400000.0
2009-12-14 07:14:00,1.6829,1.6829,1.68275,1.6828,25000000.0
2009-12-14 07:15:00,1.6828,1.683,1.6828,1.68295,31500000.0
2009-12-14 07:16:00,1.6829,1.683,1.68285,1.683,40000000.0
2009-12-14 07:17:00,1.6829,1.68315,1.6828,1.6829,63800000.0
2009-12-14 07:18:00,1.6828,1.6829,1.68275,1.6829,29200000.0
2009-12-14 07:19:00,1.6829,1.68295,1.6826,1.68265,40500000.0
2009-12-14 07:20:00,1.68255,1.68255,1.68225,1.68225,54800000.0
2009-12-14 07:21:00,1.6823,1.68235,1.6819,1.6821,73700000.0
2009-12-14 07:22:00,1.68215,1.68225,1.68195,1.68195,56300000.0
2009-12-14 07:23:00,1.6819,1.68215,1.6819,1.682,78700000.0
2009-12-14 07:24:00,1.68195,1.6821,1.68185,1.68195,111400000.0
2009-12-14 07:25:00,1.682,1.68205,1.68195,1.682,28100000.0
2009-12-14 07:26:00,1.682,1.68225,1.68195,1.6822,20900000.0
2009-12-14 07:27:00,1.6822,1.6823,1.68195,1.68195,45100000.0
2009-12-14 07:28:00,1.682,1.682,1.68185,1.68195,74600000.0
2009-12-14 07:29:00,1.68195,1.682,1.6819,1.68195,87800000.0
2009-12-14 07:30:00,1.682,1.6822,1.68185,1.6821,53700000.0
2009-12-14 07:31:00,1.68225,1.6824,1.68215,1.6823,57200000.0
2009-12-14 07:32:00,1.68235,1.68245,1.68235,1.68235,39800000.0
2009-12-14 07:33:00,1.68235,1.68245,1.6823,1.6823,69700000.0
2009-12-14 07:34:00,1.6823,1.68235,1.68165,1.68165,155500000.0
2009-12-14 07:35:00,1.68175,1.68195,1.68165,1.68195,167100000.0
2009-12-14 07:36:00,1.68215,1.68245,1.6821,1.68235,139000000.0
2009-12-14 07:37:00,1.68235,1.68235,1.68215,1.6823,115500000.0
2009-12-14 07:38:00,1.68235,1.6824,1.6823,1.68235,18700000.0
2009-12-14 07:39:00,1.6824,1.6825,1.68225,1.6823,65400000.0
2009-12-14 07:40:00,1.68225,1.6831,1.68225,1.68275,138100000.0
2009-12-14 07:41:00,1.6829,1.6831,1.6827,1.68285,138100000.0
2009-12-14 07:42:00,1.68285,1.68315,1.6826,1.68295,65000000.0
2009-12-14 07:43:00,1.68295,1.68295,1.6827,1.68275,43300000.0
2009-12-14 07:44:00,1.68275,1.68295,1.68275,1.68285,28100000.0
2009-12-14 07:45:00,1.6827,1.6829,1.68245,1.68265,97300000.0
2009-12-14 07:46:00,1.68265,1.6829,1.68255,1.6826,59900000.0
2009-12-14 07:47:00,1.6826,1.6826,1.68195,1.68225,62600000.0
2009-12-14 07:48:00,1.68225,1.68265,1.68195,1.68245,67200000.0
2009-12-14 07:49:00,1.6824,1.68245,1.68175,1.68225,77600000.0
2009-12-14 07:50:00,1.68225,1.68225,1.6819,1.6821,53900000.0
2009-12-14 07:51:00,1.682,1.68215,1.68185,1.68195,68600000.0
2009-12-14 07:52:00,1.68195,1.68215,1.68175,1.68185,73300000.0
2009-12-14 07:53:00,1.68185,1.68235,1.6818,1.68205,84900000.0
2009-12-14 07:54:00,1.68205,1.6821,1.68185,1.6819,112500000.0
2009-12-14 07:55:00,1.6819,1.68205,1.68185,1.68195,75000000.0
2009-12-14 07:56:00,1.68195,1.6823,1.6819,1.6823,63600000.0
2009-12-14 07:57:00,1.6823,1.68255,1.6823,1.6823,40300000.0
2009-12-14 07:58:00,1.6823,1.6823,1.68215,1.68225,25700000.0
2009-12-14 07:59:00,1.68225,1.68225,1.68205,1.6822,71600000.0
2009-12-14 08:00:00,1.6823,1.6824,1.6822,1.68225,97400000.0
2009-12-14 08:01:00,1.68225,1.68235,1.6821,1.68225,124900000.0
2009-12-14 08:02:00,1.68245,1.6834,1.68245,1.68315,131900000.0
2009-12-14 08:03:00,1.68315,1.68315,1.68295,1.6831,57600000.0
2009-12-14 08:04:00,1.68315,1.68315,1.68265,1.68265,98700000.0
2009-12-14 08:05:00,1.6827,1.68285,1.6823,1.6825,109100000.0
2009-12-14 08:06:00,1.68245,1.68255,1.68225,1.68245,100300000.0
2009-12-14 08:07:00,1.68235,1.68255,1.68215,1.68245,87200000.0
2009-12-14 08:08:00,1.6825,1.68255,1.6824,1.68255,34900000.0
2009-12-14 08:09:00,1.6825,1.68255,1.6824,1.6824,43400000.0
2009-12-14 08:10:00,1.68245,1.68245,1.68225,1.6823,79600000.0
2009-12-14 08:11:00,1.6823,1.68255,1.6823,1.6824,87700000.0
2009-12-14 08:12:00,1.68235,1.68255,1.6823,1.6825,95800000.0
2009-12-14 08:13:00,1.6825,1.6826,1.6824,1.68255,51200000.0
2009-12-14 08:14:00,1.68245,1.68255,1.6824,1.68245,48700000.0
2009-12-14 08:15:00,1.68255,1.6826,1.68245,1.68255,71000000.0
2009-12-14 08:16:00,1.6826,1.68275,1.68235,1.6825,129600000.0
2009-12-14 08:17:00,1.6825,1.6825,1.6824,1.68245,28000000.0
2009-12-14 08:18:00,1.6824,1.6828,1.6824,1.6827,29000000.0
2009-12-14 08:19:00,1.68265,1.68285,1.68215,1.68215,44800000.0
2009-12-14 08:20:00,1.68225,1.6823,1.6819,1.68205,115100000.0
2009-12-14 08:21:00,1.68205,1.6822,1.68165,1.68175,89100000.0
2009-12-14 08:22:00,1.68175,1.68185,1.68165,1.68175,51100000.0
2009-12-14 08:23:00,1.68175,1.68195,1.6817,1.68195,49800000.0
2009-12-14 08:24:00,1.68195,1.682,1.6814,1.68155,103500000.0
2009-12-14 08:25:00,1.6816,1.68175,1.68115,1.6812,95300000.0
2009-12-14 08:26:00,1.68115,1.68115,1.68005,1.6802,153700000.0
2009-12-14 08:27:00,1.68015,1.6811,1.68015,1.6811,131500000.0
2009-12-14 08:28:00,1.68115,1.68115,1.6808,1.681,166400000.0
2009-12-14 08:29:00,1.681,1.68125,1.6809,1.68105,111800000.0
2009-12-14 08:30:00,1.6811,1.68115,1.67955,1.67955,142200000.0
2009-12-14 08:31:00,1.6795,1.6799,1.67915,1.6799,130000000.0
2009-12-14 08:32:00,1.67985,1.6804,1.67985,1.6804,41200000.0
2009-12-14 08:33:00,1.68035,1.68035,1.68015,1.6802,51000000.0
2009-12-14 08:34:00,1.6802,1.68045,1.68015,1.6804,79700000.0
2009-12-14 08:35:00,1.68045,1.68045,1.67945,1.6798,76000000.0
2009-12-14 08:36:00,1.6798,1.6799,1.6797,1.6798,71700000.0
2009-12-14 08:37:00,1.67975,1.6798,1.67935,1.67945,94200000.0
2009-12-14 08:38:00,1.6794,1.6799,1.6792,1.6794,159800000.0
2009-12-14 08:39:00,1.67935,1.6795,1.67905,1.6795,157700000.0
2009-12-14 08:40:00,1.6795,1.67965,1.67945,1.67955,101400000.0
2009-12-14 08:41:00,1.67955,1.67995,1.6794,1.67995,163500000.0
2009-12-14 08:42:00,1.67995,1.68055,1.6799,1.6804,85700000.0
2009-12-14 08:43:00,1.6803,1.68045,1.67945,1.6797,104900000.0
2009-12-14 08:44:00,1.6797,1.6804,1.6797,1.68015,93300000.0
2009-12-14 08:45:00,1.6802,1.6802,1.6794,1.6794,73400000.0
2009-12-14 08:46:00,1.67945,1.67985,1.67905,1.67975,109000000.0
2009-12-14 08:47:00,1.6798,1.6799,1.67935,1.6798,62800000.0
2009-12-14 08:48:00,1.67985,1.6801,1.67965,1.67975,72900000.0
2009-12-14 08:49:00,1.67975,1.67995,1.6796,1.67965,112700000.0
2009-12-14 08:50:00,1.67965,1.67975,1.67925,1.67945,80200000.0
2009-12-14 08:51:00,1.6795,1.67975,1.67895,1.67905,151200000.0
2009-12-14 08:52:00,1.67905,1.67925,1.67875,1.6791,141300000.0
2009-12-14 08:53:00,1.67905,1.67905,1.6775,1.6776,172100000.0
2009-12-14 08:54:00,1.6776,1.6777,1.67665,1.67675,120100000.0
2009-12-14 08:55:00,1.67685,1.6776,1.67675,1.67705,185700000.0
2009-12-14 08:56:00,1.67705,1.6776,1.67705,1.67705,86400000.0
2009-12-14 08:57:00,1.677,1.67735,1.67695,1.67725,61500000.0
2009-12-14 08:58:00,1.67725,1.67815,1.67725,1.6781,217500000.0
2009-12-14 08:59:00,1.6781,1.67915,1.678,1.67915,189400000.0
2009-12-14 09:00:00,1.6792,1.6796,1.67535,1.6754,206900000.0
2009-12-14 09:01:00,1.6754,1.6754,1.67425,1.6747,269400000.0
2009-12-14 09:02:00,1.6747,1.67505,1.6747,1.67495,159900000.0
2009-12-14 09:03:00,1.67495,1.67505,1.6747,1.6747,167800000.0
2009-12-14 09:04:00,1.6747,1.6748,1.67435,1.67455,179200000.0
2009-12-14 09:05:00,1.6746,1.6749,1.6744,1.67455,156900000.0
2009-12-14 09:06:00,1.6745,1.67465,1.67445,1.6746,166900000.0
2009-12-14 09:07:00,1.6746,1.6746,1.6738,1.67405,193900000.0
2009-12-14 09:08:00,1.67405,1.67405,1.67265,1.67265,219400000.0
2009-12-14 09:09:00,1.67275,1.67275,1.6717,1.67205,249000000.0
2009-12-14 09:10:00,1.672,1.67225,1.67165,1.67205,179200000.0
2009-12-14 09:11:00,1.67205,1.67245,1.6718,1.67185,173200000.0
2009-12-14 09:12:00,1.67185,1.67225,1.67175,1.6722,139900000.0
2009-12-14 09:13:00,1.6722,1.67235,1.67195,1.672,205400000.0
2009-12-14 09:14:00,1.67205,1.67215,1.6719,1.6721,160900000.0
2009-12-14 09:15:00,1.6721,1.6722,1.67205,1.6722,131200000.0
2009-12-14 09:16:00,1.6722,1.6722,1.67195,1.67205,137400000.0
2009-12-14 09:17:00,1.67205,1.6721,1.67185,1.67195,66700000.0
2009-12-14 09:18:00,1.67195,1.6722,1.67175,1.67175,129900000.0
2009-12-14 09:19:00,1.67175,1.6718,1.67105,1.67105,174600000.0
2009-12-14 09:20:00,1.67105,1.67115,1.67085,1.67115,201000000.0
2009-12-14 09:21:00,1.67105,1.67125,1.67095,1.67115,275600000.0
2009-12-14 09:22:00,1.67115,1.67145,1.6708,1.67085,237600000.0
2009-12-14 09:23:00,1.67085,1.67085,1.67035,1.67035,204500000.0
2009-12-14 09:24:00,1.67035,1.67045,1.66995,1.67005,235900000.0
2009-12-14 09:25:00,1.67005,1.67015,1.66995,1.6701,205600000.0
2009-12-14 09:26:00,1.6701,1.67075,1.67005,1.67065,305400000.0
2009-12-14 09:27:00,1.6707,1.6708,1.67045,1.67075,95300000.0
2009-12-14 09:28:00,1.67075,1.67215,1.6707,1.67205,209400000.0
2009-12-14 09:29:00,1.67215,1.6726,1.67205,1.6726,276800000.0
2009-12-14 09:30:00,1.67255,1.67285,1.67245,1.67275,138200000.0
2009-12-14 09:31:00,1.67275,1.6729,1.67235,1.67285,172500000.0
2009-12-14 09:32:00,1.6728,1.6735,1.67275,1.67345,103600000.0
2009-12-14 09:33:00,1.6735,1.67375,1.6734,1.6736,132100000.0
2009-12-14 09:34:00,1.67365,1.67365,1.67315,1.6733,119700000.0
2009-12-14 09:35:00,1.6733,1.6733,1.6727,1.6727,85300000.0
2009-12-14 09:36:00,1.6727,1.6729,1.67265,1.67285,60700000.0
2009-12-14 09:37:00,1.6728,1.6732,1.67275,1.6732,250400000.0
2009-12-14 09:38:00,1.6732,1.67335,1.6727,1.6729,237100000.0
2009-12-14 09:39:00,1.67295,1.6733,1.67255,1.67305,190300000.0
2009-12-14 09:40:00,1.67305,1.6732,1.6724,1.6724,191400000.0
2009-12-14 09:41:00,1.6725,1.67265,1.67245,1.67255,46900000.0
2009-12-14 09:42:00,1.67265,1.67265,1.67245,1.67245,43400000.0
2009-12-14 09:43:00,1.67245,1.6727,1.6724,1.6727,59000000.0
2009-12-14 09:44:00,1.67265,1.6728,1.67265,1.6728,80400000.0
2009-12-14 09:45:00,1.6728,1.6728,1.6726,1.67265,71600000.0
2009-12-14 09:46:00,1.67265,1.6731,1.67245,1.6729,190900000.0
2009-12-14 09:47:00,1.6729,1.67305,1.6727,1.67285,188700000.0
2009-12-14 09:48:00,1.67285,1.67325,1.67285,1.6732,116100000.0
2009-12-14 09:49:00,1.6732,1.6736,1.67305,1.67335,196100000.0
2009-12-14 09:50:00,1.67335,1.67355,1.6733,1.67355,140300000.0
2009-12-14 09:51:00,1.67355,1.67365,1.6732,1.67335,239500000.0
2009-12-14 09:52:00,1.67335,1.67345,1.6733,1.6734,94100000.0
2009-12-14 09:53:00,1.6734,1.6735,1.67325,1.6734,56200000.0
2009-12-14 09:54:00,1.6734,1.6742,1.6734,1.674,98000000.0
2009-12-14 09:55:00,1.67405,1.67405,1.67385,1.674,71600000.0
2009-12-14 09:56:00,1.674,1.67425,1.674,1.67415,63600000.0
2009-12-14 09:57:00,1.6741,1.6743,1.6739,1.67395,90600000.0
2009-12-14 09:58:00,1.674,1.67415,1.674,1.674,29600000.0
2009-12-14 09:59:00,1.674,1.67475,1.674,1.6746,157700000.0
2009-12-14 10:00:00,1.6748,1.6753,1.67455,1.67485,290100000.0
2009-12-14 10:01:00,1.67485,1.67545,1.6746,1.67535,220900000.0
2009-12-14 10:02:00,1.6754,1.67555,1.67495,1.67505,183900000.0
2009-12-14 10:03:00,1.675,1.67575,1.67495,1.67565,245300000.0
2009-12-14 10:04:00,1.6756,1.676,1.675,1.676,172700000.0
2009-12-14 10:05:00,1.676,1.6763,1.6757,1.67575,220500000.0
2009-12-14 10:06:00,1.67575,1.67765,1.67575,1.6774,217900000.0
2009-12-14 10:07:00,1.6774,1.6774,1.67575,1.67575,213800000.0
2009-12-14 10:08:00,1.67575,1.6764,1.67545,1.67605,199100000.0
2009-12-14 10:09:00,1.67605,1.67635,1.6758,1.67625,152600000.0
2009-12-14 10:10:00,1.67625,1.67655,1.67625,1.67635,166100000.0
2009-12-14 10:11:00,1.67635,1.6767,1.67625,1.67645,197100000.0
2009-12-14 10:12:00,1.67645,1.6768,1.67625,1.67675,177900000.0
2009-12-14 10:13:00,1.6768,1.67685,1.67655,1.67675,208400000.0
2009-12-14 10:14:00,1.67675,1.67675,1.6761,1.67615,72800000.0
2009-12-14 10:15:00,1.67615,1.6766,1.6761,1.67635,248300000.0
2009-12-14 10:16:00,1.67635,1.67665,1.67625,1.6766,158300000.0
2009-12-14 10:17:00,1.6767,1.67685,1.6766,1.6768,144200000.0
2009-12-14 10:18:00,1.67675,1.6774,1.67675,1.6772,326300000.0
2009-12-14 10:19:00,1.6771,1.6772,1.6768,1.677,269600000.0
2009-12-14 10:20:00,1.67695,1.677,1.67615,1.67615,299400000.0
2009-12-14 10:21:00,1.67615,1.6769,1.6759,1.67665,174000000.0
2009-12-14 10:22:00,1.67655,1.67675,1.6763,1.67665,238900000.0
2009-12-14 10:23:00,1.67665,1.67705,1.67655,1.67685,186800000.0
2009-12-14 10:24:00,1.67685,1.6772,1.67685,1.6771,191900000.0
2009-12-14 10:25:00,1.67715,1.6773,1.67665,1.67695,225400000.0
2009-12-14 10:26:00,1.67695,1.67705,1.67675,1.67685,170800000.0
2009-12-14 10:27:00,1.67685,1.677,1.6768,1.67685,82700000.0
2009-12-14 10:28:00,1.67685,1.67695,1.67675,1.67685,115300000.0
2009-12-14 10:29:00,1.67685,1.6771,1.6767,1.6771,192600000.0
2009-12-14 10:30:00,1.6771,1.6775,1.6771,1.67735,341100000.0
2009-12-14 10:31:00,1.67735,1.6775,1.67725,1.67745,173900000.0
2009-12-14 10:32:00,1.6774,1.6775,1.67695,1.6771,250000000.0
2009-12-14 10:33:00,1.6771,1.6772,1.67705,1.67715,76700000.0
2009-12-14 10:34:00,1.67715,1.67715,1.67705,1.6771,109100000.0
2009-12-14 10:35:00,1.6771,1.6772,1.67695,1.677,158100000.0
2009-12-14 10:36:00,1.67695,1.677,1.67685,1.67695,134600000.0
2009-12-14 10:37:00,1.67695,1.67705,1.6766,1.67665,167700000.0
2009-12-14 10:38:00,1.6767,1.6768,1.67655,1.67665,134400000.0
2009-12-14 10:39:00,1.6766,1.67695,1.67635,1.67635,189100000.0
2009-12-14 10:40:00,1.67635,1.67665,1.676,1.6764,308400000.0
2009-12-14 10:41:00,1.67645,1.6769,1.67645,1.6769,90200000.0
2009-12-14 10:42:00,1.67685,1.677,1.67675,1.6768,163300000.0
2009-12-14 10:43:00,1.67675,1.67705,1.67625,1.6764,212100000.0
2009-12-14 10:44:00,1.6764,1.6766,1.6762,1.67625,213900000.0
2009-12-14 10:45:00,1.6763,1.67645,1.67615,1.67645,125800000.0
2009-12-14 10:46:00,1.6765,1.6765,1.6764,1.67645,33100000.0
2009-12-14 10:47:00,1.6764,1.6764,1.676,1.676,125400000.0
2009-12-14 10:48:00,1.676,1.67625,1.6758,1.6758,94100000.0
2009-12-14 10:49:00,1.6758,1.676,1.6754,1.6755,171500000.0
2009-12-14 10:50:00,1.67545,1.6755,1.6752,1.6753,172800000.0
2009-12-14 10:51:00,1.6753,1.67555,1.6752,1.67535,104000000.0
2009-12-14 10:52:00,1.67535,1.6755,1.6749,1.6749,110700000.0
2009-12-14 10:53:00,1.6749,1.675,1.67425,1.67435,191700000.0
2009-12-14 10:54:00,1.67435,1.6747,1.6743,1.6746,207300000.0
2009-12-14 10:55:00,1.67455,1.67455,1.6732,1.6733,290900000.0
2009-12-14 10:56:00,1.6733,1.6735,1.67315,1.67315,174300000.0
2009-12-14 10:57:00,1.67315,1.6735,1.67315,1.6734,108600000.0
2009-12-14 10:58:00,1.67345,1.67385,1.67315,1.67315,195800000.0
2009-12-14 10:59:00,1.67315,1.67355,1.6731,1.67355,154200000.0
2009-12-14 11:00:00,1.67355,1.6736,1.67295,1.67315,216300000.0
2009-12-14 11:01:00,1.67315,1.67335,1.6729,1.67325,94900000.0
2009-12-14 11:02:00,1.6733,1.6733,1.67285,1.6732,130900000.0
2009-12-14 11:03:00,1.6732,1.6734,1.67315,1.67325,90600000.0
2009-12-14 11:04:00,1.67325,1.6739,1.6732,1.6735,314900000.0
2009-12-14 11:05:00,1.6735,1.67365,1.673,1.67355,281400000.0
2009-12-14 11:06:00,1.67355,1.674,1.6735,1.6738,296000000.0
2009-12-14 11:07:00,1.6738,1.67385,1.67345,1.6736,225800000.0
2009-12-14 11:08:00,1.6736,1.6736,1.67285,1.6729,312900000.0
2009-12-14 11:09:00,1.67295,1.67355,1.6728,1.67315,200300000.0
2009-12-14 11:10:00,1.67315,1.67335,1.673,1.6731,159300000.0
2009-12-14 11:11:00,1.6731,1.67335,1.67305,1.6733,75900000.0
2009-12-14 11:12:00,1.6733,1.6733,1.67255,1.6726,249200000.0
2009-12-14 11:13:00,1.6726,1.6727,1.6721,1.67215,257800000.0
2009-12-14 11:14:00,1.67215,1.67275,1.672,1.6727,145500000.0
2009-12-14 11:15:00,1.67275,1.67305,1.67265,1.67295,88400000.0
2009-12-14 11:16:00,1.673,1.6731,1.6728,1.67295,80700000.0
2009-12-14 11:17:00,1.67295,1.6731,1.67285,1.67285,154200000.0
2009-12-14 11:18:00,1.67285,1.67305,1.6727,1.6728,95200000.0
2009-12-14 11:19:00,1.67285,1.6733,1.67285,1.6732,119200000.0
2009-12-14 11:20:00,1.6732,1.67335,1.67305,1.6733,107400000.0
2009-12-14 11:21:00,1.67335,1.67335,1.673,1.6733,174100000.0
2009-12-14 11:22:00,1.6732,1.6733,1.673,1.67315,76100000.0
2009-12-14 11:23:00,1.67315,1.6732,1.67295,1.67305,161400000.0
2009-12-14 11:24:00,1.67305,1.6734,1.673,1.67335,125700000.0
2009-12-14 11:25:00,1.67335,1.6736,1.6732,1.6736,118100000.0
2009-12-14 11:26:00,1.6736,1.67365,1.67335,1.6736,83400000.0
2009-12-14 11:27:00,1.6735,1.67375,1.67335,1.67345,129200000.0
2009-12-14 11:28:00,1.6735,1.6735,1.6733,1.6735,132300000.0
2009-12-14 11:29:00,1.6735,1.6736,1.67325,1.67355,198100000.0
2009-12-14 11:30:00,1.6736,1.6736,1.67325,1.6733,124700000.0
2009-12-14 11:31:00,1.6733,1.67365,1.67295,1.6734,116400000.0
2009-12-14 11:32:00,1.67335,1.67355,1.6733,1.6734,60300000.0
2009-12-14 11:33:00,1.67345,1.6741,1.6734,1.67405,152800000.0
2009-12-14 11:34:00,1.67395,1.6741,1.67395,1.67405,29100000.0
2009-12-14 11:35:00,1.6741,1.67435,1.674,1.6742,115200000.0
2009-12-14 11:36:00,1.67415,1.6748,1.6741,1.67465,96100000.0
2009-12-14 11:37:00,1.67465,1.67475,1.6745,1.67465,104500000.0
2009-12-14 11:38:00,1.6746,1.67465,1.6745,1.67455,67300000.0
2009-12-14 11:39:00,1.67455,1.67475,1.67455,1.6747,127800000.0
2009-12-14 11:40:00,1.6747,1.6748,1.6746,1.6748,58900000.0
2009-12-14 11:41:00,1.6747,1.6747,1.6745,1.67465,68000000.0
2009-12-14 11:42:00,1.67465,1.67475,1.6745,1.6747,88400000.0
2009-12-14 11:43:00,1.6747,1.6749,1.6746,1.6749,104100000.0
2009-12-14 11:44:00,1.6749,1.67555,1.6748,1.67525,200000000.0
2009-12-14 11:45:00,1.67525,1.6754,1.67455,1.67455,157900000.0
2009-12-14 11:46:00,1.67455,1.6749,1.67455,1.6747,91900000.0
2009-12-14 11:47:00,1.67465,1.67465,1.67435,1.6746,134700000.0
2009-12-14 11:48:00,1.6746,1.6746,1.6741,1.67435,97800000.0
2009-12-14 11:49:00,1.6743,1.6744,1.6742,1.67425,67200000.0
2009-12-14 11:50:00,1.67425,1.67425,1.674,1.67405,93800000.0
2009-12-14 11:51:00,1.67405,1.67415,1.6738,1.67415,80000000.0
2009-12-14 11:52:00,1.67425,1.67455,1.67405,1.67455,175500000.0
2009-12-14 11:53:00,1.67455,1.6748,1.67445,1.6745,127100000.0
2009-12-14 11:54:00,1.67455,1.6747,1.67445,1.67465,271000000.0
2009-12-14 11:55:00,1.67455,1.67475,1.67445,1.6745,154900000.0
2009-12-14 11:56:00,1.67455,1.67465,1.67445,1.67455,148000000.0
2009-12-14 11:57:00,1.67455,1.6746,1.67445,1.6746,87900000.0
2009-12-14 11:58:00,1.6745,1.6747,1.67445,1.67465,69700000.0
2009-12-14 11:59:00,1.67465,1.6747,1.6744,1.67465,137200000.0
2009-12-14 12:00:00,1.6747,1.67485,1.6744,1.6747,284400000.0
2009-12-14 12:01:00,1.67475,1.6748,1.67445,1.67445,124100000.0
2009-12-14 12:02:00,1.6744,1.6745,1.67425,1.6745,179200000.0
2009-12-14 12:03:00,1.6745,1.6749,1.6745,1.6749,72400000.0
2009-12-14 12:04:00,1.6749,1.675,1.6747,1.6747,54100000.0
2009-12-14 12:05:00,1.6747,1.67475,1.67455,1.67455,138600000.0
2009-12-14 12:06:00,1.67455,1.67465,1.67435,1.67435,54200000.0
2009-12-14 12:07:00,1.6744,1.67445,1.6743,1.67435,53100000.0
2009-12-14 12:08:00,1.67435,1.67435,1.6743,1.67435,12000000.0
2009-12-14 12:09:00,1.67435,1.6744,1.67415,1.6742,79600000.0
2009-12-14 12:10:00,1.6742,1.6746,1.67415,1.67445,209000000.0
2009-12-14 12:11:00,1.67445,1.6747,1.67445,1.67455,122900000.0
2009-12-14 12:12:00,1.6746,1.6748,1.6745,1.6748,105900000.0
2009-12-14 12:13:00,1.6748,1.67485,1.6745,1.6745,69000000.0
2009-12-14 12:14:00,1.67445,1.6745,1.67425,1.6743,139600000.0
2009-12-14 12:15:00,1.6743,1.6744,1.67415,1.6743,71500000.0
2009-12-14 12:16:00,1.67435,1.67435,1.67415,1.67425,114300000.0
2009-12-14 12:17:00,1.67425,1.6744,1.6742,1.6744,69700000.0
2009-12-14 12:18:00,1.6744,1.67465,1.6744,1.67445,170700000.0
2009-12-14 12:19:00,1.6745,1.6747,1.6744,1.6747,89300000.0
2009-12-14 12:20:00,1.6746,1.6747,1.67435,1.6745,98400000.0
2009-12-14 12:21:00,1.6745,1.6745,1.67425,1.6743,111600000.0
2009-12-14 12:22:00,1.6743,1.6744,1.6743,1.6744,30000000.0
2009-12-14 12:23:00,1.6744,1.67485,1.67435,1.67475,167500000.0
2009-12-14 12:24:00,1.67475,1.67485,1.67455,1.6748,175100000.0
2009-12-14 12:25:00,1.6748,1.67535,1.6746,1.67525,191700000.0
2009-12-14 12:26:00,1.6752,1.6759,1.6751,1.6754,193500000.0
2009-12-14 12:27:00,1.67545,1.67545,1.675,1.67505,177500000.0
2009-12-14 12:28:00,1.67505,1.67505,1.67445,1.67455,148700000.0
2009-12-14 12:29:00,1.67455,1.67475,1.6745,1.67465,113100000.0
2009-12-14 12:30:00,1.67465,1.6749,1.67465,1.6749,27000000.0
2009-12-14 12:31:00,1.67495,1.675,1.6747,1.6748,57300000.0
2009-12-14 12:32:00,1.6748,1.6751,1.67475,1.67505,104800000.0
2009-12-14 12:33:00,1.67505,1.67515,1.67495,1.675,105400000.0
2009-12-14 12:34:00,1.675,1.67515,1.67475,1.67475,171200000.0
2009-12-14 12:35:00,1.67475,1.67505,1.6747,1.675,84400000.0
2009-12-14 12:36:00,1.67495,1.6751,1.67485,1.6749,84100000.0
2009-12-14 12:37:00,1.6749,1.6749,1.67465,1.6748,108900000.0
2009-12-14 12:38:00,1.67485,1.6749,1.6747,1.67475,124800000.0
2009-12-14 12:39:00,1.67475,1.6748,1.67445,1.6745,88600000.0
2009-12-14 12:40:00,1.67455,1.6749,1.6745,1.6749,71200000.0
2009-12-14 12:41:00,1.6749,1.6751,1.67455,1.67485,180800000.0
2009-12-14 12:42:00,1.6749,1.6751,1.67485,1.6751,72200000.0
2009-12-14 12:43:00,1.6751,1.67515,1.67495,1.67515,89600000.0
2009-12-14 12:44:00,1.67515,1.6753,1.675,1.67525,99000000.0
2009-12-14 12:45:00,1.67525,1.6759,1.67515,1.6759,177100000.0
2009-12-14 12:46:00,1.6758,1.67595,1.6756,1.6756,205500000.0
2009-12-14 12:47:00,1.6756,1.67595,1.6756,1.67575,106600000.0
2009-12-14 12:48:00,1.67575,1.6758,1.67555,1.6758,72900000.0
2009-12-14 12:49:00,1.6758,1.67585,1.6756,1.67585,61700000.0
2009-12-14 12:50:00,1.67585,1.676,1.6757,1.67585,106200000.0
2009-12-14 12:51:00,1.67585,1.6762,1.67585,1.67615,140500000.0
2009-12-14 12:52:00,1.6763,1.67635,1.67585,1.67605,126800000.0
2009-12-14 12:53:00,1.67605,1.67615,1.67585,1.6761,70900000.0
2009-12-14 12:54:00,1.67605,1.67695,1.6759,1.6768,225300000.0
2009-12-14 12:55:00,1.67685,1.6769,1.6764,1.6765,193300000.0
2009-12-14 12:56:00,1.67645,1.6767,1.6763,1.67635,138500000.0
2009-12-14 12:57:00,1.6763,1.6765,1.67625,1.6764,168900000.0
2009-12-14 12:58:00,1.6764,1.67655,1.6761,1.6763,214500000.0
2009-12-14 12:59:00,1.6763,1.67665,1.6762,1.6765,178700000.0
2009-12-14 13:00:00,1.6765,1.67655,1.676,1.6761,174900000.0
2009-12-14 13:01:00,1.6761,1.67645,1.6761,1.67635,134600000.0
2009-12-14 13:02:00,1.6764,1.6768,1.6762,1.6766,155100000.0
2009-12-14 13:03:00,1.6766,1.67675,1.6763,1.67645,126300000.0
2009-12-14 13:04:00,1.67645,1.67655,1.6762,1.67625,185300000.0
2009-12-14 13:05:00,1.6763,1.6763,1.6762,1.67625,66400000.0
2009-12-14 13:06:00,1.67625,1.6764,1.6761,1.6764,42400000.0
2009-12-14 13:07:00,1.67635,1.6764,1.6762,1.67635,60700000.0
2009-12-14 13:08:00,1.67635,1.6764,1.67615,1.6762,73800000.0
2009-12-14 13:09:00,1.67615,1.6766,1.67615,1.67645,75800000.0
2009-12-14 13:10:00,1.67645,1.67715,1.67645,1.67695,161600000.0
2009-12-14 13:11:00,1.677,1.67725,1.67685,1.67685,73700000.0
2009-12-14 13:12:00,1.67685,1.6769,1.6767,1.67685,96900000.0
2009-12-14 13:13:00,1.6769,1.67695,1.6768,1.6768,67600000.0
2009-12-14 13:14:00,1.6769,1.677,1.67685,1.67695,83700000.0
2009-12-14 13:15:00,1.67695,1.67715,1.67695,1.67695,149300000.0
2009-12-14 13:16:00,1.67695,1.67695,1.67655,1.6768,100600000.0
2009-12-14 13:17:00,1.67675,1.6768,1.6766,1.67665,202800000.0
2009-12-14 13:18:00,1.6766,1.67705,1.67655,1.6769,197700000.0
2009-12-14 13:19:00,1.67685,1.6771,1.6768,1.6769,152300000.0
2009-12-14 13:20:00,1.67695,1.677,1.67685,1.6769,65500000.0
2009-12-14 13:21:00,1.6769,1.677,1.6768,1.6769,103800000.0
2009-12-14 13:22:00,1.6769,1.67725,1.6769,1.67705,140400000.0
2009-12-14 13:23:00,1.67705,1.6772,1.67695,1.6772,143300000.0
2009-12-14 13:24:00,1.6771,1.67725,1.677,1.677,104100000.0
2009-12-14 13:25:00,1.677,1.6772,1.67675,1.6768,144700000.0
2009-12-14 13:26:00,1.6768,1.677,1.67675,1.6769,111100000.0
2009-12-14 13:27:00,1.67695,1.6771,1.6769,1.67705,82700000.0
2009-12-14 13:28:00,1.6771,1.67715,1.677,1.67705,97600000.0
2009-12-14 13:29:00,1.67705,1.67765,1.67705,1.67765,117100000.0
2009-12-14 13:30:00,1.67765,1.67765,1.6772,1.6773,183600000.0
2009-12-14 13:31:00,1.6773,1.6774,1.67705,1.67715,84100000.0
2009-12-14 13:32:00,1.67715,1.6772,1.67705,1.6771,75000000.0
2009-12-14 13:33:00,1.67715,1.67725,1.6771,1.6771,52500000.0
2009-12-14 13:34:00,1.67715,1.6772,1.67695,1.67695,89300000.0
2009-12-14 13:35:00,1.67695,1.67725,1.6768,1.6772,89300000.0
2009-12-14 13:36:00,1.67715,1.6776,1.67705,1.6774,140300000.0
2009-12-14 13:37:00,1.67735,1.6778,1.67725,1.6778,211300000.0
2009-12-14 13:38:00,1.6778,1.6778,1.6776,1.67765,199000000.0
2009-12-14 13:39:00,1.67765,1.67785,1.67755,1.67755,70000000.0
2009-12-14 13:40:00,1.6776,1.6776,1.67715,1.6773,112100000.0
2009-12-14 13:41:00,1.67725,1.67735,1.67705,1.6773,83100000.0
2009-12-14 13:42:00,1.6773,1.6773,1.67705,1.67725,95300000.0
2009-12-14 13:43:00,1.67725,1.67725,1.6765,1.67675,122700000.0
2009-12-14 13:44:00,1.6767,1.67715,1.6767,1.677,66800000.0
2009-12-14 13:45:00,1.6771,1.6773,1.67705,1.67725,58800000.0
2009-12-14 13:46:00,1.67725,1.67745,1.67725,1.67735,63600000.0
2009-12-14 13:47:00,1.6774,1.6775,1.6773,1.67735,64300000.0
2009-12-14 13:48:00,1.67735,1.67745,1.67695,1.677,115600000.0
2009-12-14 13:49:00,1.677,1.6773,1.67695,1.67715,64200000.0
2009-12-14 13:50:00,1.67725,1.67725,1.67695,1.67705,82700000.0
2009-12-14 13:51:00,1.67705,1.6771,1.6769,1.67695,82600000.0
2009-12-14 13:52:00,1.67695,1.677,1.6767,1.67695,151800000.0
2009-12-14 13:53:00,1.6768,1.677,1.67675,1.67675,107600000.0
2009-12-14 13:54:00,1.6768,1.6769,1.6765,1.67655,119600000.0
2009-12-14 13:55:00,1.6766,1.6767,1.67645,1.6767,120300000.0
2009-12-14 13:56:00,1.6766,1.6769,1.67655,1.67675,36700000.0
2009-12-14 13:57:00,1.67685,1.67695,1.67655,1.6768,107800000.0
2009-12-14 13:58:00,1.67685,1.67685,1.67655,1.67665,114200000.0
2009-12-14 13:59:00,1.67665,1.677,1.6766,1.67695,157100000.0
2009-12-14 14:00:00,1.67695,1.67705,1.6768,1.677,186800000.0
2009-12-14 14:01:00,1.677,1.6771,1.67695,1.67705,39200000.0
2009-12-14 14:02:00,1.6771,1.67715,1.677,1.677,54700000.0
2009-12-14 14:03:00,1.677,1.67715,1.677,1.67715,39900000.0
2009-12-14 14:04:00,1.6771,1.67735,1.67705,1.67725,108000000.0
2009-12-14 14:05:00,1.67735,1.6776,1.67735,1.6775,35300000.0
2009-12-14 14:06:00,1.6775,1.67765,1.67735,1.67755,148700000.0
2009-12-14 14:07:00,1.67755,1.67775,1.67735,1.6777,177600000.0
2009-12-14 14:08:00,1.67765,1.6778,1.67755,1.67775,159100000.0
2009-12-14 14:09:00,1.6778,1.678,1.67765,1.67795,133800000.0
2009-12-14 14:10:00,1.67785,1.67795,1.6777,1.67775,145300000.0
2009-12-14 14:11:00,1.67775,1.6778,1.67755,1.67765,64900000.0
2009-12-14 14:12:00,1.67765,1.6777,1.6774,1.6775,94500000.0
2009-12-14 14:13:00,1.67755,1.6778,1.6773,1.67745,94800000.0
2009-12-14 14:14:00,1.6775,1.6775,1.67705,1.6771,161900000.0
2009-12-14 14:15:00,1.67715,1.67735,1.677,1.67705,163200000.0
2009-12-14 14:16:00,1.6771,1.6772,1.67685,1.677,145000000.0
2009-12-14 14:17:00,1.6769,1.67765,1.67675,1.67725,218100000.0
2009-12-14 14:18:00,1.6773,1.6774,1.67695,1.67715,245900000.0
2009-12-14 14:19:00,1.67715,1.6772,1.67695,1.67695,95400000.0
2009-12-14 14:20:00,1.67695,1.6773,1.67695,1.67725,148400000.0
2009-12-14 14:21:00,1.67725,1.6775,1.6771,1.67735,137700000.0
2009-12-14 14:22:00,1.67735,1.67745,1.67725,1.6773,146900000.0
2009-12-14 14:23:00,1.6773,1.6775,1.6772,1.6773,198400000.0
2009-12-14 14:24:00,1.6773,1.67765,1.67725,1.6776,203900000.0
2009-12-14 14:25:00,1.6776,1.6776,1.6773,1.6774,171200000.0
2009-12-14 14:26:00,1.6774,1.67745,1.6772,1.67735,102900000.0
2009-12-14 14:27:00,1.6775,1.6776,1.6774,1.67745,53900000.0
2009-12-14 14:28:00,1.67745,1.6776,1.6774,1.67745,50000000.0
2009-12-14 14:29:00,1.67745,1.67755,1.67735,1.6774,47700000.0
2009-12-14 14:30:00,1.67745,1.6776,1.6773,1.67755,122600000.0
2009-12-14 14:31:00,1.67755,1.67765,1.67745,1.6775,87000000.0
2009-12-14 14:32:00,1.67755,1.67775,1.6775,1.67775,100100000.0
2009-12-14 14:33:00,1.67775,1.67785,1.67755,1.67775,168700000.0
2009-12-14 14:34:00,1.67775,1.6778,1.67765,1.6777,135900000.0
2009-12-14 14:35:00,1.67765,1.6778,1.67765,1.6777,138300000.0
2009-12-14 14:36:00,1.6777,1.6779,1.6777,1.6779,116200000.0
2009-12-14 14:37:00,1.6779,1.67805,1.6779,1.678,167800000.0
2009-12-14 14:38:00,1.67795,1.6781,1.67795,1.678,123100000.0
2009-12-14 14:39:00,1.67795,1.67815,1.67775,1.6778,184900000.0
2009-12-14 14:40:00,1.6778,1.67805,1.67775,1.6779,155400000.0
2009-12-14 14:41:00,1.67795,1.67805,1.6778,1.67795,100200000.0
2009-12-14 14:42:00,1.6779,1.67805,1.6778,1.6779,84400000.0
2009-12-14 14:43:00,1.67805,1.67805,1.6778,1.678,86500000.0
2009-12-14 14:44:00,1.678,1.678,1.6779,1.678,109800000.0
2009-12-14 14:45:00,1.67805,1.6782,1.6778,1.678,114800000.0
2009-12-14 14:46:00,1.678,1.67825,1.67795,1.67815,247400000.0
2009-12-14 14:47:00,1.67815,1.6783,1.6779,1.6779,94500000.0
2009-12-14 14:48:00,1.6779,1.67805,1.67785,1.678,16000000.0
2009-12-14 14:49:00,1.678,1.6781,1.6779,1.6781,101300000.0
2009-12-14 14:50:00,1.6781,1.6781,1.67775,1.67775,83400000.0
2009-12-14 14:51:00,1.67775,1.67825,1.67775,1.67815,147800000.0
2009-12-14 14:52:00,1.67815,1.67845,1.6781,1.67835,122400000.0
2009-12-14 14:53:00,1.67835,1.67845,1.678,1.6782,121200000.0
2009-12-14 14:54:00,1.6782,1.67825,1.6779,1.67795,94100000.0
2009-12-14 14:55:00,1.67795,1.67835,1.6779,1.6783,92700000.0
2009-12-14 14:56:00,1.6783,1.67845,1.6781,1.67825,116400000.0
2009-12-14 14:57:00,1.67825,1.6784,1.67805,1.67835,83700000.0
2009-12-14 14:58:00,1.67835,1.67855,1.67835,1.67845,58900000.0
2009-12-14 14:59:00,1.6784,1.67845,1.6782,1.67825,86800000.0
2009-12-14 15:00:00,1.6782,1.67845,1.678,1.67845,172900000.0
2009-12-14 15:01:00,1.67845,1.67865,1.6784,1.6785,84300000.0
2009-12-14 15:02:00,1.6785,1.6789,1.67845,1.6789,138000000.0
2009-12-14 15:03:00,1.67885,1.67895,1.6785,1.6786,207400000.0
2009-12-14 15:04:00,1.67855,1.6788,1.6785,1.67865,102500000.0
2009-12-14 15:05:00,1.6787,1.67885,1.67835,1.67845,162400000.0
2009-12-14 15:06:00,1.67845,1.6792,1.6784,1.6792,119300000.0
2009-12-14 15:07:00,1.6792,1.6798,1.6792,1.6797,156800000.0
2009-12-14 15:08:00,1.67975,1.67975,1.67905,1.67905,215900000.0
2009-12-14 15:09:00,1.6791,1.67925,1.67885,1.67925,218500000.0
2009-12-14 15:10:00,1.67915,1.67935,1.679,1.67925,158500000.0
2009-12-14 15:11:00,1.67925,1.6793,1.6791,1.6792,176900000.0
2009-12-14 15:12:00,1.67915,1.6792,1.679,1.67915,79400000.0
2009-12-14 15:13:00,1.67895,1.67905,1.67855,1.6786,162100000.0
2009-12-14 15:14:00,1.67865,1.6789,1.6785,1.67885,302600000.0
2009-12-14 15:15:00,1.67885,1.67895,1.67875,1.67875,131700000.0
2009-12-14 15:16:00,1.67875,1.67875,1.67835,1.67835,191600000.0
2009-12-14 15:17:00,1.67845,1.67855,1.67835,1.6785,176400000.0
2009-12-14 15:18:00,1.67845,1.67855,1.6782,1.6782,98000000.0
2009-12-14 15:19:00,1.6782,1.6784,1.6777,1.6778,179500000.0
2009-12-14 15:20:00,1.6778,1.67825,1.67775,1.67825,134000000.0
2009-12-14 15:21:00,1.67825,1.67825,1.67805,1.6782,136300000.0
2009-12-14 15:22:00,1.67815,1.67835,1.67815,1.6783,61900000.0
2009-12-14 15:23:00,1.6783,1.67865,1.6783,1.67845,69200000.0
2009-12-14 15:24:00,1.67845,1.6785,1.6783,1.6784,80400000.0
2009-12-14 15:25:00,1.67845,1.67845,1.67795,1.6781,107200000.0
2009-12-14 15:26:00,1.678,1.6782,1.6778,1.6779,115300000.0
2009-12-14 15:27:00,1.678,1.67835,1.6778,1.67825,80800000.0
2009-12-14 15:28:00,1.67825,1.6784,1.6779,1.6779,136100000.0
2009-12-14 15:29:00,1.6779,1.6779,1.6775,1.67775,117300000.0
2009-12-14 15:30:00,1.67765,1.67795,1.6776,1.67775,75200000.0
2009-12-14 15:31:00,1.67775,1.6783,1.67765,1.67815,129000000.0
2009-12-14 15:32:00,1.67815,1.67825,1.6778,1.6782,152500000.0
2009-12-14 15:33:00,1.6782,1.6785,1.67815,1.67835,156500000.0
2009-12-14 15:34:00,1.67825,1.6785,1.6781,1.6783,160400000.0
2009-12-14 15:35:00,1.6783,1.67885,1.67825,1.6783,146700000.0
2009-12-14 15:36:00,1.67825,1.6785,1.67825,1.6784,115200000.0
2009-12-14 15:37:00,1.6784,1.6785,1.678,1.678,137000000.0
2009-12-14 15:38:00,1.678,1.6782,1.67775,1.6778,155000000.0
2009-12-14 15:39:00,1.6778,1.67825,1.6776,1.6776,148700000.0
2009-12-14 15:40:00,1.6776,1.67805,1.6776,1.678,88600000.0
2009-12-14 15:41:00,1.678,1.67815,1.67785,1.6779,63900000.0
2009-12-14 15:42:00,1.67785,1.678,1.6776,1.6776,96600000.0
2009-12-14 15:43:00,1.6776,1.67765,1.67735,1.67735,185700000.0
2009-12-14 15:44:00,1.67725,1.6774,1.677,1.6771,106100000.0
2009-12-14 15:45:00,1.6771,1.67755,1.67705,1.67745,142700000.0
2009-12-14 15:46:00,1.67745,1.67765,1.67725,1.6775,152600000.0
2009-12-14 15:47:00,1.67755,1.6776,1.67705,1.67705,138800000.0
2009-12-14 15:48:00,1.6771,1.67755,1.6771,1.6775,130400000.0
2009-12-14 15:49:00,1.6775,1.6777,1.67725,1.6774,253400000.0
2009-12-14 15:50:00,1.6774,1.6775,1.67735,1.67745,180200000.0
2009-12-14 15:51:00,1.67745,1.6777,1.67735,1.6776,217400000.0
2009-12-14 15:52:00,1.6776,1.6779,1.6776,1.6778,57600000.0
2009-12-14 15:53:00,1.6778,1.6778,1.67765,1.6777,83800000.0
2009-12-14 15:54:00,1.6777,1.6777,1.6768,1.67685,144800000.0
2009-12-14 15:55:00,1.6769,1.6771,1.6767,1.67675,190800000.0
2009-12-14 15:56:00,1.6768,1.6769,1.6767,1.67675,98200000.0
2009-12-14 15:57:00,1.67675,1.6771,1.6766,1.67675,251800000.0
2009-12-14 15:58:00,1.6767,1.67695,1.67655,1.6768,293800000.0
2009-12-14 15:59:00,1.67665,1.67665,1.67635,1.6766,193000000.0
2009-12-14 16:00:00,1.6766,1.6767,1.6764,1.6765,291400000.0
2009-12-14 16:01:00,1.6765,1.6768,1.6765,1.67665,318800000.0
2009-12-14 16:02:00,1.67665,1.67685,1.6765,1.67665,274400000.0
2009-12-14 16:03:00,1.67665,1.6767,1.6764,1.6765,223100000.0
2009-12-14 16:04:00,1.67645,1.6767,1.67635,1.67655,348000000.0
2009-12-14 16:05:00,1.6766,1.6767,1.6763,1.67645,184400000.0
2009-12-14 16:06:00,1.6765,1.6767,1.67645,1.6766,104100000.0
2009-12-14 16:07:00,1.67655,1.67675,1.67655,1.6767,45900000.0
2009-12-14 16:08:00,1.6767,1.67725,1.67665,1.67725,89200000.0
2009-12-14 16:09:00,1.67725,1.67735,1.677,1.677,111900000.0
2009-12-14 16:10:00,1.67705,1.67705,1.6767,1.677,233100000.0
2009-12-14 16:11:00,1.67705,1.67715,1.67685,1.677,234900000.0
2009-12-14 16:12:00,1.677,1.67715,1.6768,1.677,167500000.0
2009-12-14 16:13:00,1.677,1.6775,1.67685,1.67725,249900000.0
2009-12-14 16:14:00,1.6772,1.6773,1.67705,1.6772,117300000.0
2009-12-14 16:15:00,1.67715,1.6773,1.67715,1.6772,87900000.0
2009-12-14 16:16:00,1.6772,1.67735,1.6771,1.6772,245400000.0
2009-12-14 16:17:00,1.6772,1.67725,1.67695,1.67705,98100000.0
2009-12-14 16:18:00,1.67705,1.6772,1.6769,1.6771,64600000.0
2009-12-14 16:19:00,1.6771,1.6773,1.677,1.67715,97700000.0
2009-12-14 16:20:00,1.67705,1.67715,1.67695,1.67705,112100000.0
2009-12-14 16:21:00,1.6771,1.67715,1.6769,1.67705,72100000.0
2009-12-14 16:22:00,1.677,1.6771,1.67685,1.67685,127900000.0
2009-12-14 16:23:00,1.67685,1.677,1.6767,1.6768,88100000.0
2009-12-14 16:24:00,1.67685,1.67695,1.6766,1.6766,141900000.0
2009-12-14 16:25:00,1.6766,1.67675,1.6763,1.67655,167700000.0
2009-12-14 16:26:00,1.6765,1.6767,1.6765,1.6767,102900000.0
2009-12-14 16:27:00,1.6767,1.6768,1.67635,1.67645,161000000.0
2009-12-14 16:28:00,1.67655,1.67695,1.67655,1.67685,168600000.0
2009-12-14 16:29:00,1.6769,1.6773,1.6767,1.6773,189700000.0
2009-12-14 16:30:00,1.6773,1.67735,1.67695,1.67695,215500000.0
2009-12-14 16:31:00,1.67695,1.6772,1.6769,1.67715,118200000.0
2009-12-14 16:32:00,1.67715,1.6773,1.67685,1.67695,169100000.0
2009-12-14 16:33:00,1.677,1.67705,1.67685,1.677,55800000.0
2009-12-14 16:34:00,1.677,1.6771,1.67685,1.677,81200000.0
2009-12-14 16:35:00,1.677,1.67715,1.67685,1.67705,148200000.0
2009-12-14 16:36:00,1.67705,1.6771,1.67675,1.6769,180600000.0
2009-12-14 16:37:00,1.67695,1.67715,1.6768,1.677,128700000.0
2009-12-14 16:38:00,1.677,1.677,1.67675,1.67695,125000000.0
2009-12-14 16:39:00,1.6769,1.67745,1.6768,1.67735,190500000.0
2009-12-14 16:40:00,1.6773,1.67755,1.6771,1.6772,185400000.0
2009-12-14 16:41:00,1.6772,1.67825,1.6771,1.678,190000000.0
2009-12-14 16:42:00,1.678,1.678,1.67755,1.6777,126400000.0
2009-12-14 16:43:00,1.6777,1.6779,1.6776,1.6776,144700000.0
2009-12-14 16:44:00,1.6775,1.67765,1.6771,1.67735,130800000.0
2009-12-14 16:45:00,1.67735,1.6775,1.67715,1.6775,164700000.0
2009-12-14 16:46:00,1.6774,1.6776,1.67725,1.67745,182900000.0
2009-12-14 16:47:00,1.67745,1.67765,1.67745,1.67755,144100000.0
2009-12-14 16:48:00,1.6775,1.67765,1.67745,1.67755,173200000.0
2009-12-14 16:49:00,1.67755,1.6776,1.6774,1.67755,187200000.0
2009-12-14 16:50:00,1.67755,1.6777,1.67735,1.6774,155700000.0
2009-12-14 16:51:00,1.6773,1.67735,1.67685,1.67695,216500000.0
2009-12-14 16:52:00,1.67695,1.6771,1.67665,1.67685,309100000.0
2009-12-14 16:53:00,1.67685,1.677,1.67665,1.6768,280200000.0
2009-12-14 16:54:00,1.6768,1.67685,1.6766,1.67675,276400000.0
2009-12-14 16:55:00,1.6767,1.6769,1.6764,1.67665,273800000.0
2009-12-14 16:56:00,1.6767,1.6768,1.6765,1.6767,277000000.0
2009-12-14 16:57:00,1.67675,1.6768,1.6766,1.67675,156000000.0
2009-12-14 16:58:00,1.6767,1.6768,1.6764,1.6766,207800000.0
2009-12-14 16:59:00,1.6766,1.67675,1.67655,1.6766,214600000.0
2009-12-14 17:00:00,1.67665,1.67735,1.6765,1.6772,135500000.0
2009-12-14 17:01:00,1.6772,1.6772,1.6769,1.6772,111300000.0
2009-12-14 17:02:00,1.6772,1.67735,1.677,1.6772,87400000.0
2009-12-14 17:03:00,1.6772,1.67735,1.67705,1.6771,102400000.0
2009-12-14 17:04:00,1.6771,1.67725,1.67675,1.67695,122400000.0
2009-12-14 17:05:00,1.67695,1.6772,1.67675,1.67705,119000000.0
2009-12-14 17:06:00,1.677,1.6771,1.6769,1.6771,110900000.0
2009-12-14 17:07:00,1.6771,1.6773,1.6769,1.67695,119600000.0
2009-12-14 17:08:00,1.67695,1.677,1.6767,1.67685,120200000.0
2009-12-14 17:09:00,1.67685,1.677,1.67675,1.6769,143300000.0
2009-12-14 17:10:00,1.67695,1.67745,1.6769,1.67715,134500000.0
2009-12-14 17:11:00,1.6772,1.67735,1.67695,1.67725,122900000.0
2009-12-14 17:12:00,1.67725,1.67735,1.6769,1.6771,134800000.0
2009-12-14 17:13:00,1.67715,1.6772,1.67685,1.6771,111300000.0
2009-12-14 17:14:00,1.6771,1.67715,1.67675,1.67675,122200000.0
2009-12-14 17:15:00,1.67675,1.6769,1.67665,1.67675,95200000.0
2009-12-14 17:16:00,1.6767,1.67675,1.6766,1.67665,73100000.0
2009-12-14 17:17:00,1.6767,1.67675,1.6765,1.6766,118600000.0
2009-12-14 17:18:00,1.6766,1.67715,1.6766,1.6771,158000000.0
2009-12-14 17:19:00,1.67715,1.6773,1.6769,1.67695,195800000.0
2009-12-14 17:20:00,1.67695,1.677,1.67665,1.67685,192800000.0
2009-12-14 17:21:00,1.6768,1.6769,1.6766,1.67685,120000000.0
2009-12-14 17:22:00,1.67685,1.677,1.67665,1.67675,203800000.0
2009-12-14 17:23:00,1.6767,1.67695,1.67665,1.67685,175800000.0
2009-12-14 17:24:00,1.6768,1.6772,1.6767,1.67695,302800000.0
2009-12-14 17:25:00,1.677,1.67705,1.6767,1.677,186000000.0
2009-12-14 17:26:00,1.677,1.67715,1.6769,1.67705,96100000.0
2009-12-14 17:27:00,1.67705,1.6771,1.6769,1.67705,104200000.0
2009-12-14 17:28:00,1.677,1.6771,1.6769,1.67705,95600000.0
2009-12-14 17:29:00,1.67705,1.67725,1.677,1.67715,129100000.0
2009-12-14 17:30:00,1.67715,1.6772,1.677,1.6771,97000000.0
2009-12-14 17:31:00,1.6771,1.67725,1.6771,1.67725,38400000.0
2009-12-14 17:32:00,1.67725,1.6773,1.67715,1.67725,73000000.0
2009-12-14 17:33:00,1.67715,1.6772,1.67705,1.6771,105700000.0
2009-12-14 17:34:00,1.6771,1.67725,1.677,1.6771,122700000.0
2009-12-14 17:35:00,1.67715,1.67715,1.67695,1.6771,72500000.0
2009-12-14 17:36:00,1.67705,1.67725,1.67705,1.67725,106100000.0
2009-12-14 17:37:00,1.6772,1.6774,1.6771,1.67715,154000000.0
2009-12-14 17:38:00,1.67715,1.67725,1.6768,1.67725,140900000.0
2009-12-14 17:39:00,1.6772,1.6772,1.6768,1.67685,137800000.0
2009-12-14 17:40:00,1.67675,1.67685,1.67655,1.6767,136700000.0
2009-12-14 17:41:00,1.6767,1.6773,1.6766,1.6771,181400000.0
2009-12-14 17:42:00,1.6772,1.67745,1.67705,1.67715,137700000.0
2009-12-14 17:43:00,1.67715,1.6773,1.6771,1.67725,148900000.0
2009-12-14 17:44:00,1.67725,1.67735,1.67715,1.67735,149500000.0
2009-12-14 17:45:00,1.67735,1.67755,1.6773,1.67755,95500000.0
2009-12-14 17:46:00,1.67755,1.6777,1.67735,1.6776,101100000.0
2009-12-14 17:47:00,1.67765,1.67775,1.6776,1.6776,97800000.0
2009-12-14 17:48:00,1.67765,1.67785,1.67755,1.67755,193100000.0
2009-12-14 17:49:00,1.6776,1.67765,1.67745,1.6776,195900000.0
2009-12-14 17:50:00,1.67765,1.6778,1.67745,1.67755,214100000.0
2009-12-14 17:51:00,1.67755,1.6776,1.67725,1.67745,117600000.0
2009-12-14 17:52:00,1.67745,1.67785,1.67745,1.6776,129000000.0
2009-12-14 17:53:00,1.6777,1.67815,1.6777,1.67775,115700000.0
2009-12-14 17:54:00,1.6777,1.67815,1.6775,1.678,98800000.0
2009-12-14 17:55:00,1.67795,1.6784,1.6778,1.6783,132600000.0
2009-12-14 17:56:00,1.6782,1.67845,1.67815,1.6782,127700000.0
2009-12-14 17:57:00,1.67825,1.67835,1.6781,1.6782,88300000.0
2009-12-14 17:58:00,1.6782,1.6783,1.6781,1.6782,125700000.0
2009-12-14 17:59:00,1.6782,1.6783,1.6774,1.6776,194300000.0
2009-12-14 18:00:00,1.6776,1.6779,1.67735,1.6778,329800000.0
2009-12-14 18:01:00,1.6779,1.6781,1.6778,1.6781,179000000.0
2009-12-14 18:02:00,1.67805,1.67815,1.6779,1.67805,200700000.0
2009-12-14 18:03:00,1.67805,1.67825,1.6779,1.6781,133200000.0
2009-12-14 18:04:00,1.67815,1.6786,1.6781,1.67815,283500000.0
2009-12-14 18:05:00,1.67815,1.67825,1.678,1.67815,119500000.0
2009-12-14 18:06:00,1.67815,1.6785,1.67805,1.6784,165000000.0
2009-12-14 18:07:00,1.6784,1.67845,1.6779,1.6782,179500000.0
2009-12-14 18:08:00,1.6782,1.6784,1.67805,1.6784,184100000.0
2009-12-14 18:09:00,1.67845,1.67895,1.6783,1.67895,124600000.0
2009-12-14 18:10:00,1.67895,1.6794,1.6789,1.67935,87600000.0
2009-12-14 18:11:00,1.67935,1.67965,1.67915,1.67965,66000000.0
2009-12-14 18:12:00,1.67965,1.6803,1.6796,1.68025,160500000.0
2009-12-14 18:13:00,1.68025,1.6804,1.68005,1.6802,192300000.0
2009-12-14 18:14:00,1.6802,1.68035,1.68005,1.6802,193100000.0
2009-12-14 18:15:00,1.68015,1.6806,1.6801,1.6806,208700000.0
2009-12-14 18:16:00,1.68065,1.68105,1.68065,1.6809,174000000.0
2009-12-14 18:17:00,1.6809,1.68115,1.6807,1.6811,139100000.0
2009-12-14 18:18:00,1.68115,1.68155,1.68115,1.68145,206800000.0
2009-12-14 18:19:00,1.68145,1.68185,1.68145,1.6816,125900000.0
2009-12-14 18:20:00,1.6816,1.68165,1.68125,1.6815,261500000.0
2009-12-14 18:21:00,1.68155,1.6819,1.68125,1.6819,134700000.0
2009-12-14 18:22:00,1.6819,1.6821,1.68165,1.68165,123300000.0
2009-12-14 18:23:00,1.6816,1.6817,1.6815,1.68155,124400000.0
2009-12-14 18:24:00,1.6815,1.6819,1.6815,1.68175,122100000.0
2009-12-14 18:25:00,1.6817,1.6817,1.6813,1.68155,150800000.0
2009-12-14 18:26:00,1.68155,1.6819,1.68155,1.6817,174300000.0
2009-12-14 18:27:00,1.68165,1.6818,1.68155,1.6818,115500000.0
2009-12-14 18:28:00,1.68175,1.68195,1.6817,1.68185,134800000.0
2009-12-14 18:29:00,1.6818,1.682,1.6813,1.68135,122300000.0
2009-12-14 18:30:00,1.68135,1.68135,1.68075,1.68095,171800000.0
2009-12-14 18:31:00,1.68095,1.6812,1.6808,1.6812,140100000.0
2009-12-14 18:32:00,1.6812,1.68125,1.6809,1.6811,142000000.0
2009-12-14 18:33:00,1.6811,1.6814,1.681,1.6814,125700000.0
2009-12-14 18:34:00,1.6814,1.68165,1.68125,1.68145,208800000.0
2009-12-14 18:35:00,1.68145,1.6817,1.68125,1.68155,217200000.0
2009-12-14 18:36:00,1.6815,1.6815,1.6812,1.6815,239500000.0
2009-12-14 18:37:00,1.68145,1.6816,1.6813,1.6813,173900000.0
2009-12-14 18:38:00,1.68135,1.68205,1.68135,1.6816,204000000.0
2009-12-14 18:39:00,1.68155,1.68195,1.6813,1.6818,204600000.0
2009-12-14 18:40:00,1.68175,1.68175,1.68145,1.68155,261200000.0
2009-12-14 18:41:00,1.68155,1.68195,1.68155,1.6819,259300000.0
2009-12-14 18:42:00,1.6819,1.6821,1.68185,1.68195,205200000.0
2009-12-14 18:43:00,1.68195,1.6822,1.68155,1.68175,315300000.0
2009-12-14 18:44:00,1.68165,1.68175,1.6812,1.68125,144200000.0
2009-12-14 18:45:00,1.68125,1.6816,1.6812,1.68145,176600000.0
2009-12-14 18:46:00,1.68145,1.68155,1.6813,1.6813,223400000.0
2009-12-14 18:47:00,1.68125,1.6815,1.68125,1.68145,123600000.0
2009-12-14 18:48:00,1.6814,1.6814,1.681,1.6812,44800000.0
2009-12-14 18:49:00,1.6811,1.68165,1.681,1.68165,213800000.0
2009-12-14 18:50:00,1.68155,1.68155,1.68135,1.68145,83200000.0
2009-12-14 18:51:00,1.68135,1.68145,1.68125,1.68125,54200000.0
2009-12-14 18:52:00,1.68125,1.6815,1.6812,1.68125,129000000.0
2009-12-14 18:53:00,1.68125,1.68145,1.6812,1.6814,261900000.0
2009-12-14 18:54:00,1.68135,1.68145,1.68105,1.68105,127000000.0
2009-12-14 18:55:00,1.68105,1.68125,1.68085,1.6809,129000000.0
2009-12-14 18:56:00,1.68095,1.6811,1.68085,1.68095,150400000.0
2009-12-14 18:57:00,1.6809,1.68105,1.68075,1.68095,91500000.0
2009-12-14 18:58:00,1.68095,1.68095,1.68055,1.6809,144200000.0
2009-12-14 18:59:00,1.6809,1.6809,1.68055,1.6806,116900000.0
2009-12-14 19:00:00,1.6806,1.6808,1.6805,1.6807,125900000.0
2009-12-14 19:01:00,1.6807,1.6809,1.6804,1.68085,141100000.0
2009-12-14 19:02:00,1.68085,1.6812,1.68075,1.68115,160400000.0
2009-12-14 19:03:00,1.68115,1.6815,1.68115,1.68135,117300000.0
2009-12-14 19:04:00,1.6813,1.68135,1.6811,1.68115,174200000.0
2009-12-14 19:05:00,1.68115,1.6812,1.68085,1.68115,212500000.0
2009-12-14 19:06:00,1.68115,1.68135,1.68105,1.68125,99200000.0
2009-12-14 19:07:00,1.68125,1.6815,1.68125,1.6815,95300000.0
2009-12-14 19:08:00,1.6815,1.6816,1.6813,1.6816,239500000.0
2009-12-14 19:09:00,1.68155,1.68175,1.68135,1.68175,146000000.0
2009-12-14 19:10:00,1.68165,1.68175,1.68135,1.68145,129800000.0
2009-12-14 19:11:00,1.68145,1.68165,1.6813,1.6813,222600000.0
2009-12-14 19:12:00,1.6813,1.6816,1.6813,1.68145,167500000.0
2009-12-14 19:13:00,1.68145,1.6817,1.68145,1.68165,222800000.0
2009-12-14 19:14:00,1.68165,1.68165,1.68135,1.68145,111800000.0
2009-12-14 19:15:00,1.68145,1.68175,1.68145,1.6816,169300000.0
2009-12-14 19:16:00,1.68165,1.6819,1.68155,1.6818,87400000.0
2009-12-14 19:17:00,1.6818,1.6819,1.6817,1.6819,99800000.0
2009-12-14 19:18:00,1.6818,1.68295,1.6817,1.68265,211500000.0
2009-12-14 19:19:00,1.68265,1.6833,1.68235,1.6833,210800000.0
2009-12-14 19:20:00,1.6834,1.68345,1.68295,1.68305,432100000.0
2009-12-14 19:21:00,1.68305,1.6833,1.68275,1.6831,241900000.0
2009-12-14 19:22:00,1.6831,1.68315,1.68265,1.6827,323100000.0
2009-12-14 19:23:00,1.6827,1.6827,1.68235,1.6824,414300000.0
2009-12-14 19:24:00,1.6824,1.6826,1.68225,1.68255,204200000.0
2009-12-14 19:25:00,1.6826,1.6828,1.6825,1.68265,253700000.0
2009-12-14 19:26:00,1.68265,1.68275,1.6825,1.6825,97400000.0
2009-12-14 19:27:00,1.68255,1.68285,1.68235,1.68235,245900000.0
2009-12-14 19:28:00,1.68235,1.6825,1.68225,1.68235,290200000.0
2009-12-14 19:29:00,1.68235,1.6826,1.68235,1.68255,58400000.0
2009-12-14 19:30:00,1.68255,1.68265,1.6825,1.68265,148000000.0
2009-12-14 19:31:00,1.68265,1.68275,1.6826,1.68265,99200000.0
2009-12-14 19:32:00,1.68265,1.68285,1.6822,1.6823,161200000.0
2009-12-14 19:33:00,1.6823,1.6824,1.6822,1.68225,123000000.0
2009-12-14 19:34:00,1.68225,1.6823,1.6821,1.68225,207000000.0
2009-12-14 19:35:00,1.6823,1.6823,1.68195,1.68225,374500000.0
2009-12-14 19:36:00,1.6822,1.6822,1.68185,1.682,287400000.0
2009-12-14 19:37:00,1.682,1.6822,1.68185,1.68195,246800000.0
2009-12-14 19:38:00,1.6819,1.6821,1.68175,1.68175,301200000.0
2009-12-14 19:39:00,1.6818,1.6819,1.6816,1.6818,211000000.0
2009-12-14 19:40:00,1.6818,1.6819,1.68175,1.68175,117400000.0
2009-12-14 19:41:00,1.68175,1.68175,1.68165,1.6817,173300000.0
2009-12-14 19:42:00,1.6817,1.68205,1.6817,1.68205,94800000.0
2009-12-14 19:43:00,1.682,1.68205,1.6819,1.682,128500000.0
2009-12-14 19:44:00,1.682,1.6821,1.6819,1.6821,174500000.0
2009-12-14 19:45:00,1.68205,1.6822,1.682,1.682,138300000.0
2009-12-14 19:46:00,1.682,1.68225,1.68195,1.68225,158300000.0
2009-12-14 19:47:00,1.6822,1.6825,1.68205,1.6822,297600000.0
2009-12-14 19:48:00,1.6822,1.68235,1.68215,1.6823,168500000.0
2009-12-14 19:49:00,1.6823,1.68235,1.6822,1.68225,93600000.0
2009-12-14 19:50:00,1.68225,1.68245,1.68225,1.6824,193800000.0
2009-12-14 19:51:00,1.6824,1.6824,1.6819,1.6819,220600000.0
2009-12-14 19:52:00,1.6821,1.68215,1.68195,1.682,123000000.0
2009-12-14 19:53:00,1.68205,1.6821,1.68185,1.6819,79600000.0
2009-12-14 19:54:00,1.6819,1.682,1.6819,1.68195,97800000.0
2009-12-14 19:55:00,1.68195,1.6821,1.6818,1.68185,115400000.0
2009-12-14 19:56:00,1.68185,1.6819,1.68175,1.68175,92900000.0
2009-12-14 19:57:00,1.6818,1.68185,1.68165,1.68175,98200000.0
2009-12-14 19:58:00,1.6818,1.6822,1.68175,1.68215,137700000.0
2009-12-14 19:59:00,1.68215,1.68225,1.6818,1.6818,134000000.0
2009-12-14 20:00:00,1.6818,1.68215,1.68175,1.6821,110000000.0
2009-12-14 20:01:00,1.6821,1.68215,1.6818,1.68185,99000000.0
2009-12-14 20:02:00,1.6818,1.68185,1.6816,1.6816,46300000.0
2009-12-14 20:03:00,1.68155,1.68165,1.68145,1.68165,84300000.0
2009-12-14 20:04:00,1.68165,1.68165,1.6815,1.68155,97100000.0
2009-12-14 20:05:00,1.68155,1.68165,1.68155,1.6816,51700000.0
2009-12-14 20:06:00,1.6816,1.68175,1.68155,1.68165,50500000.0
2009-12-14 20:07:00,1.6817,1.6818,1.68145,1.6815,80800000.0
2009-12-14 20:08:00,1.68155,1.6816,1.68135,1.68135,65000000.0
2009-12-14 20:09:00,1.68135,1.68175,1.6808,1.6808,353200000.0
2009-12-14 20:10:00,1.6808,1.68105,1.68065,1.6809,317100000.0
2009-12-14 20:11:00,1.68095,1.68145,1.6809,1.68145,104600000.0
2009-12-14 20:12:00,1.68145,1.6816,1.6814,1.6815,80400000.0
2009-12-14 20:13:00,1.68155,1.68155,1.68125,1.68135,95500000.0
2009-12-14 20:14:00,1.6814,1.6814,1.6813,1.6813,13000000.0
2009-12-14 20:15:00,1.68125,1.68135,1.68125,1.68135,18000000.0
2009-12-14 20:16:00,1.68135,1.68155,1.6813,1.6815,59400000.0
2009-12-14 20:17:00,1.68145,1.68155,1.68145,1.68155,18600000.0
2009-12-14 20:18:00,1.6816,1.68165,1.6815,1.6816,100600000.0
2009-12-14 20:19:00,1.68155,1.68175,1.68155,1.68175,147200000.0
2009-12-14 20:20:00,1.6817,1.68185,1.6816,1.68185,180900000.0
2009-12-14 20:21:00,1.68185,1.68185,1.68175,1.68175,5200000.0
2009-12-14 20:22:00,1.6818,1.68205,1.6818,1.68195,35000000.0
2009-12-14 20:23:00,1.68195,1.68195,1.6818,1.6819,11600000.0
2009-12-14 20:24:00,1.68195,1.68195,1.68185,1.68185,10000000.0
2009-12-14 20:25:00,1.6818,1.68195,1.6816,1.6818,62600000.0
2009-12-14 20:26:00,1.68175,1.6819,1.6816,1.6816,26900000.0
2009-12-14 20:27:00,1.68155,1.6819,1.68145,1.6818,135400000.0
2009-12-14 20:28:00,1.6818,1.68205,1.68175,1.68205,94600000.0
2009-12-14 20:29:00,1.68205,1.68215,1.68195,1.68215,43800000.0
2009-12-14 20:30:00,1.68215,1.68245,1.6821,1.6824,143300000.0
2009-12-14 20:31:00,1.6824,1.68245,1.68175,1.6819,50000000.0
2009-12-14 20:32:00,1.68195,1.682,1.6819,1.6819,24000000.0
2009-12-14 20:33:00,1.6819,1.682,1.6819,1.6819,40100000.0
2009-12-14 20:34:00,1.68185,1.68235,1.6818,1.6823,177500000.0
2009-12-14 20:35:00,1.68225,1.68265,1.68225,1.68265,55400000.0
2009-12-14 20:36:00,1.68265,1.68305,1.68265,1.68275,97800000.0
2009-12-14 20:37:00,1.68275,1.6831,1.6827,1.68285,85700000.0
2009-12-14 20:38:00,1.68285,1.683,1.68265,1.68285,108800000.0
2009-12-14 20:39:00,1.6828,1.68295,1.6828,1.68285,54500000.0
2009-12-14 20:40:00,1.6827,1.6828,1.6826,1.6826,126300000.0
2009-12-14 20:41:00,1.68255,1.6828,1.68255,1.6828,70000000.0
2009-12-14 20:42:00,1.6828,1.6829,1.6828,1.68285,76200000.0
2009-12-14 20:43:00,1.68285,1.6831,1.68285,1.683,133900000.0
2009-12-14 20:44:00,1.68295,1.68335,1.68295,1.68335,167200000.0
2009-12-14 20:45:00,1.68335,1.68335,1.68335,1.68335,8300000.0
2009-12-14 20:46:00,1.68325,1.68325,1.68265,1.6828,161000000.0
2009-12-14 20:47:00,1.6828,1.6829,1.6825,1.6827,145400000.0
2009-12-14 20:48:00,1.68275,1.6828,1.6826,1.68265,162900000.0
2009-12-14 20:49:00,1.6827,1.68285,1.6826,1.6827,117400000.0
2009-12-14 20:50:00,1.68275,1.68285,1.68275,1.68285,6200000.0
2009-12-14 20:51:00,1.6828,1.6828,1.68265,1.6827,31000000.0
2009-12-14 20:52:00,1.68265,1.6827,1.68255,1.6826,20800000.0
2009-12-14 20:53:00,1.6826,1.6826,1.6824,1.6825,84000000.0
2009-12-14 20:54:00,1.6825,1.6825,1.68245,1.68245,16600000.0
2009-12-14 20:55:00,1.6825,1.68255,1.68235,1.68235,93800000.0
2009-12-14 20:56:00,1.6824,1.6824,1.68235,1.6824,79300000.0
2009-12-14 20:57:00,1.6824,1.6826,1.68235,1.6826,31200000.0
2009-12-14 20:58:00,1.6826,1.6826,1.6822,1.6823,113000000.0
2009-12-14 20:59:00,1.68235,1.6826,1.68225,1.68245,120500000.0
2009-12-14 21:00:00,1.68245,1.68245,1.68225,1.6823,118400000.0
2009-12-14 21:01:00,1.68225,1.6823,1.6822,1.68225,51500000.0
2009-12-14 21:02:00,1.68225,1.68235,1.68225,1.68235,25400000.0
2009-12-14 21:03:00,1.68235,1.68235,1.68215,1.6822,15500000.0
2009-12-14 21:04:00,1.68225,1.68235,1.68225,1.68235,12500000.0
2009-12-14 21:05:00,1.68235,1.68235,1.68215,1.68215,100500000.0
2009-12-14 21:06:00,1.68215,1.6822,1.6821,1.6822,32900000.0
2009-12-14 21:07:00,1.68225,1.68225,1.68185,1.68205,101000000.0
2009-12-14 21:08:00,1.68205,1.6821,1.682,1.68205,69600000.0
2009-12-14 21:09:00,1.6821,1.6822,1.68195,1.68215,121000000.0
2009-12-14 21:10:00,1.6821,1.6823,1.6821,1.68225,70300000.0
2009-12-14 21:11:00,1.6823,1.68235,1.68215,1.6823,71900000.0
2009-12-14 21:12:00,1.6822,1.68225,1.68195,1.6821,70900000.0
2009-12-14 21:13:00,1.68215,1.68235,1.68215,1.68225,159700000.0
2009-12-14 21:14:00,1.6822,1.68235,1.6821,1.68235,111700000.0
2009-12-14 21:15:00,1.68235,1.6825,1.68235,1.68235,70600000.0
2009-12-14 21:16:00,1.68235,1.68255,1.68235,1.6825,50400000.0
2009-12-14 21:17:00,1.68245,1.6825,1.68235,1.6824,66200000.0
2009-12-14 21:18:00,1.6824,1.68245,1.68235,1.6824,24800000.0
2009-12-14 21:19:00,1.68245,1.6825,1.6824,1.6824,31100000.0
2009-12-14 21:20:00,1.6824,1.6825,1.6823,1.6825,29200000.0
2009-12-14 21:21:00,1.6825,1.68255,1.6824,1.68255,15300000.0
2009-12-14 21:22:00,1.68255,1.68255,1.68245,1.6825,41700000.0
2009-12-14 21:23:00,1.6825,1.68255,1.68235,1.6825,43600000.0
2009-12-14 21:24:00,1.68245,1.6825,1.68245,1.6825,24400000.0
2009-12-14 21:25:00,1.68245,1.6825,1.6823,1.6825,74400000.0
2009-12-14 21:26:00,1.68245,1.6827,1.68235,1.68245,117600000.0
2009-12-14 21:27:00,1.6824,1.68265,1.68215,1.6823,112500000.0
2009-12-14 21:28:00,1.68235,1.68235,1.682,1.68205,62500000.0
2009-12-14 21:29:00,1.68205,1.68205,1.68195,1.682,22000000.0
2009-12-14 21:30:00,1.682,1.6821,1.68195,1.6821,71600000.0
2009-12-14 21:31:00,1.68205,1.68205,1.6817,1.6818,40800000.0
2009-12-14 21:32:00,1.6818,1.6818,1.68175,1.68175,10800000.0
2009-12-14 21:33:00,1.68175,1.68185,1.68175,1.6818,23300000.0
2009-12-14 21:34:00,1.68175,1.68175,1.68155,1.68155,14600000.0
2009-12-14 21:35:00,1.68155,1.68155,1.6814,1.6814,26000000.0
2009-12-14 21:36:00,1.6814,1.68155,1.6813,1.6813,70100000.0
2009-12-14 21:37:00,1.6813,1.6814,1.681,1.68115,95800000.0
2009-12-14 21:38:00,1.6812,1.6814,1.6812,1.6814,91800000.0
2009-12-14 21:39:00,1.6814,1.68155,1.68135,1.6815,113800000.0
2009-12-14 21:40:00,1.6815,1.6817,1.6815,1.6817,95700000.0
2009-12-14 21:41:00,1.68175,1.6818,1.68175,1.68175,24300000.0
2009-12-14 21:42:00,1.68175,1.68195,1.6817,1.68185,88400000.0
2009-12-14 21:43:00,1.68185,1.6819,1.6815,1.6816,66500000.0
2009-12-14 21:44:00,1.6816,1.68185,1.6815,1.68185,194500000.0
2009-12-14 21:45:00,1.68175,1.68195,1.6816,1.68175,145000000.0
2009-12-14 21:46:00,1.68175,1.68195,1.6817,1.68195,130000000.0
2009-12-14 21:47:00,1.68195,1.6821,1.68195,1.68195,95200000.0
2009-12-14 21:48:00,1.68195,1.6821,1.6816,1.6816,143500000.0
2009-12-14 21:49:00,1.68165,1.6818,1.6816,1.6818,136000000.0
2009-12-14 21:50:00,1.68185,1.68205,1.6818,1.68185,190000000.0
2009-12-14 21:51:00,1.68185,1.68195,1.68175,1.6819,67000000.0
2009-12-14 21:52:00,1.6819,1.68195,1.6818,1.68185,44400000.0
2009-12-14 21:53:00,1.68185,1.6821,1.68185,1.68205,30100000.0
2009-12-14 21:54:00,1.68205,1.6821,1.6819,1.6821,169900000.0
2009-12-14 21:55:00,1.6821,1.6821,1.6817,1.6819,77200000.0
2009-12-14 21:56:00,1.68185,1.68185,1.68165,1.6818,70300000.0
2009-12-14 21:57:00,1.68175,1.6824,1.68155,1.6823,246000000.0
2009-12-14 21:58:00,1.68225,1.6824,1.68215,1.68235,46600000.0
2009-12-14 21:59:00,1.6824,1.6825,1.6821,1.6821,247200000.0
2009-12-14 22:00:00,1.68205,1.6826,1.68205,1.6825,399200000.0
2009-12-14 22:01:00,1.68255,1.6826,1.6824,1.6826,239500000.0
2009-12-14 22:02:00,1.6825,1.6826,1.6825,1.68255,67100000.0
2009-12-14 22:03:00,1.68255,1.68255,1.6822,1.6823,252600000.0
2009-12-14 22:04:00,1.6823,1.68255,1.6823,1.68255,116200000.0
2009-12-14 22:05:00,1.68255,1.6826,1.6825,1.6825,54800000.0
2009-12-14 22:06:00,1.68255,1.68255,1.6824,1.6824,116400000.0
2009-12-14 22:07:00,1.6826,1.6826,1.68235,1.68245,207400000.0
2009-12-14 22:08:00,1.6825,1.6825,1.6822,1.6824,254400000.0
2009-12-14 22:09:00,1.68245,1.6827,1.6824,1.68265,72500000.0
2009-12-14 22:10:00,1.68265,1.6827,1.6825,1.68255,331700000.0
2009-12-14 22:11:00,1.6826,1.6826,1.68225,1.6823,249200000.0
2009-12-14 22:12:00,1.6823,1.6824,1.6822,1.68225,185000000.0
2009-12-14 22:13:00,1.68225,1.68225,1.6817,1.68175,218700000.0
2009-12-14 22:14:00,1.6818,1.6819,1.68175,1.68185,99800000.0
2009-12-14 22:15:00,1.6818,1.682,1.6818,1.682,120500000.0
2009-12-14 22:16:00,1.682,1.6824,1.682,1.68235,141000000.0
2009-12-14 22:17:00,1.68235,1.68245,1.68225,1.68235,186200000.0
2009-12-14 22:18:00,1.68225,1.6826,1.68225,1.68255,141000000.0
2009-12-14 22:19:00,1.68255,1.68295,1.6825,1.68295,164700000.0
2009-12-14 22:20:00,1.6829,1.6829,1.68255,1.6826,283600000.0
2009-12-14 22:21:00,1.68255,1.6826,1.68255,1.68255,58800000.0
2009-12-14 22:22:00,1.6827,1.6827,1.6822,1.68235,138700000.0
2009-12-14 22:23:00,1.68235,1.6824,1.68225,1.68225,87800000.0
2009-12-14 22:24:00,1.68225,1.6823,1.6821,1.68215,151000000.0
2009-12-14 22:25:00,1.6822,1.6823,1.6822,1.68225,20000000.0
2009-12-14 22:26:00,1.6823,1.6824,1.68205,1.6824,193800000.0
2009-12-14 22:27:00,1.68245,1.6826,1.6824,1.68245,122600000.0
2009-12-14 22:28:00,1.68245,1.68245,1.68235,1.68235,91900000.0
2009-12-14 22:29:00,1.68235,1.68235,1.6821,1.68215,91200000.0
2009-12-14 22:30:00,1.68225,1.6823,1.68205,1.68215,135800000.0
2009-12-14 22:31:00,1.6821,1.68215,1.6821,1.6821,112000000.0
2009-12-14 22:32:00,1.6821,1.68215,1.682,1.682,58800000.0
2009-12-14 22:33:00,1.682,1.68205,1.68195,1.68195,71200000.0
2009-12-14 22:34:00,1.68195,1.68205,1.6819,1.682,94200000.0
2009-12-14 22:35:00,1.68195,1.68225,1.6819,1.6821,148200000.0
2009-12-14 22:36:00,1.6821,1.6823,1.6821,1.6822,43400000.0
2009-12-14 22:37:00,1.68225,1.6823,1.6822,1.6823,22700000.0
2009-12-14 22:38:00,1.6823,1.68255,1.6823,1.68255,24100000.0
2009-12-14 22:39:00,1.6824,1.68245,1.6823,1.6823,38700000.0
2009-12-14 22:40:00,1.6823,1.68255,1.6823,1.68255,67700000.0
2009-12-14 22:41:00,1.68245,1.68255,1.6823,1.6823,141100000.0
2009-12-14 22:42:00,1.6823,1.6825,1.6822,1.68245,163100000.0
2009-12-14 22:43:00,1.68245,1.6827,1.6824,1.68245,216500000.0
2009-12-14 22:44:00,1.68245,1.68245,1.68205,1.68225,74100000.0
2009-12-14 22:45:00,1.68225,1.68245,1.68225,1.6823,112300000.0
2009-12-14 22:46:00,1.68235,1.68265,1.68225,1.68255,175900000.0
2009-12-14 22:47:00,1.6826,1.68285,1.6826,1.68285,55400000.0
2009-12-14 22:48:00,1.68275,1.683,1.6827,1.68285,97000000.0
2009-12-14 22:49:00,1.68285,1.68295,1.68285,1.6829,40300000.0
2009-12-14 22:50:00,1.6829,1.68315,1.6828,1.683,150100000.0
2009-12-14 22:51:00,1.68305,1.68305,1.6829,1.6829,111400000.0
2009-12-14 22:52:00,1.6829,1.6829,1.68285,1.6829,44400000.0
2009-12-14 22:53:00,1.68285,1.68285,1.6828,1.68285,27800000.0
2009-12-14 22:54:00,1.6828,1.68305,1.6827,1.6829,118100000.0
2009-12-14 22:55:00,1.6829,1.683,1.6829,1.68295,100600000.0
2009-12-14 22:56:00,1.683,1.683,1.6828,1.6829,74000000.0
2009-12-14 22:57:00,1.68285,1.6831,1.68285,1.6831,153600000.0
2009-12-14 22:58:00,1.68295,1.683,1.68285,1.68295,46700000.0
2009-12-14 22:59:00,1.68295,1.68305,1.6826,1.68265,75100000.0
2009-12-14 23:00:00,1.68265,1.68305,1.6826,1.68295,81400000.0
2009-12-14 23:01:00,1.6828,1.68305,1.6828,1.68285,64400000.0
2009-12-14 23:02:00,1.6828,1.683,1.6828,1.683,52900000.0
2009-12-14 23:03:00,1.68285,1.6831,1.68285,1.68295,39800000.0
2009-12-14 23:04:00,1.683,1.68305,1.68265,1.6827,33700000.0
2009-12-14 23:05:00,1.6829,1.6829,1.6826,1.6826,44500000.0
2009-12-14 23:06:00,1.68265,1.68275,1.6826,1.6826,75400000.0
2009-12-14 23:07:00,1.6825,1.68265,1.6823,1.6826,92400000.0
2009-12-14 23:08:00,1.6826,1.68265,1.68245,1.6826,46400000.0
2009-12-14 23:09:00,1.68255,1.68255,1.6824,1.6824,23800000.0
2009-12-14 23:10:00,1.6824,1.6824,1.68225,1.68225,105400000.0
2009-12-14 23:11:00,1.6823,1.68235,1.6823,1.68235,19000000.0
2009-12-14 23:12:00,1.68235,1.6824,1.6823,1.6823,22400000.0
2009-12-14 23:13:00,1.6823,1.68235,1.68225,1.6823,33600000.0
2009-12-14 23:14:00,1.6823,1.68255,1.6823,1.68245,36400000.0
2009-12-14 23:15:00,1.68245,1.68255,1.68235,1.68235,186600000.0
2009-12-14 23:16:00,1.6824,1.6825,1.6823,1.68245,41900000.0
2009-12-14 23:17:00,1.68265,1.68275,1.68245,1.68275,13700000.0
2009-12-14 23:18:00,1.68275,1.6829,1.68265,1.68275,58400000.0
2009-12-14 23:19:00,1.68275,1.68285,1.68275,1.68275,53500000.0
2009-12-14 23:20:00,1.68275,1.68275,1.68275,1.68275,37200000.0
2009-12-14 23:21:00,1.68275,1.68275,1.68275,1.68275,8000000.0
2009-12-14 23:22:00,1.68275,1.68275,1.68275,1.68275,21400000.0
2009-12-14 23:23:00,1.68275,1.683,1.68275,1.6829,35400000.0
2009-12-14 23:24:00,1.68285,1.683,1.6828,1.6829,72300000.0
2009-12-14 23:25:00,1.68285,1.68285,1.68275,1.68275,38200000.0
2009-12-14 23:26:00,1.68275,1.68275,1.68275,1.68275,9000000.0
2009-12-14 23:27:00,1.68275,1.68275,1.68275,1.68275,6000000.0
2009-12-14 23:28:00,1.68275,1.68275,1.6825,1.68275,18600000.0
2009-12-14 23:29:00,1.68275,1.68275,1.68275,1.68275,17000000.0
2009-12-14 23:30:00,1.68275,1.68275,1.6823,1.6824,42000000.0
2009-12-14 23:31:00,1.6824,1.6824,1.68215,1.68225,80200000.0
2009-12-14 23:32:00,1.68225,1.6823,1.68225,1.68225,20400000.0
2009-12-14 23:33:00,1.68225,1.6824,1.6822,1.68235,9000000.0
2009-12-14 23:34:00,1.68235,1.68235,1.6822,1.6823,15400000.0
2009-12-14 23:35:00,1.68225,1.6823,1.6822,1.6823,10700000.0
2009-12-14 23:36:00,1.6823,1.6823,1.68225,1.6823,37100000.0
2009-12-14 23:37:00,1.68225,1.68235,1.6822,1.6822,39000000.0
2009-12-14 23:38:00,1.6823,1.68235,1.68225,1.68235,9900000.0
2009-12-14 23:39:00,1.6824,1.68245,1.6823,1.6823,22000000.0
2009-12-14 23:40:00,1.68235,1.68245,1.68235,1.68235,8600000.0
2009-12-14 23:41:00,1.6823,1.6826,1.6823,1.6826,35200000.0
2009-12-14 23:42:00,1.68255,1.6826,1.6824,1.6824,31000000.0
2009-12-14 23:43:00,1.6825,1.6825,1.68235,1.68235,12600000.0
2009-12-14 23:44:00,1.68235,1.6824,1.68225,1.6823,34000000.0
2009-12-14 23:45:00,1.6823,1.68235,1.6822,1.68225,140300000.0
2009-12-14 23:46:00,1.68225,1.6823,1.68205,1.68215,189490000.0
2009-12-14 23:47:00,1.68215,1.68215,1.6821,1.6821,75900000.0
2009-12-14 23:48:00,1.6821,1.68225,1.6821,1.68215,32000000.0
2009-12-14 23:49:00,1.68215,1.68215,1.68215,1.68215,3200000.0
2009-12-14 23:50:00,1.68215,1.68215,1.6821,1.6821,14200000.0
2009-12-14 23:51:00,1.68205,1.68205,1.68205,1.68205,3030000.0
2009-12-14 23:52:00,1.68205,1.68215,1.68205,1.6821,23030000.0
2009-12-14 23:53:00,1.68215,1.6822,1.6821,1.6822,27500000.0
2009-12-14 23:54:00,1.6822,1.68225,1.6822,1.68225,48000000.0
2009-12-14 23:55:00,1.68225,1.68225,1.68205,1.68205,38300000.0
2009-12-14 23:56:00,1.6821,1.6823,1.68205,1.6821,108120000.0
2009-12-14 23:57:00,1.68215,1.6823,1.6821,1.6822,49400000.0
2009-12-14 23:58:00,1.6821,1.6826,1.68205,1.6826,47460000.0
2009-12-14 23:59:00,1.6826,1.68265,1.68245,1.68255,16200000.0
2009-12-15 00:00:00,1.68255,1.6826,1.68205,1.68215,35050000.0
2009-12-15 00:01:00,1.68205,1.6822,1.68205,1.68205,12240000.0
2009-12-15 00:02:00,1.6821,1.6821,1.68205,1.68205,12200000.0
2009-12-15 00:03:00,1.68205,1.68205,1.68205,1.68205,4600000.0
2009-12-15 00:04:00,1.68205,1.6821,1.68205,1.68205,6510000.0
2009-12-15 00:05:00,1.68205,1.68235,1.68205,1.68225,22460000.0
2009-12-15 00:06:00,1.6822,1.68235,1.68205,1.68215,24490000.0
2009-12-15 00:07:00,1.68215,1.68215,1.6821,1.68215,9000000.0
2009-12-15 00:08:00,1.6822,1.6825,1.6821,1.68245,34000000.0
2009-12-15 00:09:00,1.68255,1.6826,1.68235,1.6826,31000000.0
2009-12-15 00:10:00,1.6827,1.683,1.6825,1.6829,24000000.0
2009-12-15 00:11:00,1.6828,1.6828,1.68255,1.68275,16000000.0
2009-12-15 00:12:00,1.6828,1.6828,1.68275,1.6828,9000000.0
2009-12-15 00:13:00,1.68275,1.68285,1.68275,1.6828,12000000.0
2009-12-15 00:14:00,1.68275,1.68285,1.68275,1.68285,5000000.0
2009-12-15 00:15:00,1.68275,1.6829,1.68275,1.6828,6000000.0
2009-12-15 00:16:00,1.68285,1.68285,1.68285,1.68285,1000000.0
2009-12-15 00:17:00,1.68275,1.68305,1.68275,1.68285,17000000.0
2009-12-15 00:18:00,1.6829,1.6831,1.6829,1.683,22000000.0
2009-12-15 00:19:00,1.68277,1.68282,1.68276,1.68276,12200000.0
2009-12-15 00:20:00,1.683,1.6831,1.68295,1.6831,11000000.0
2009-12-15 00:21:00,1.683,1.68305,1.6828,1.68305,13700000.0
2009-12-15 00:22:00,1.6831,1.68315,1.68305,1.68315,8000000.0
2009-12-15 00:23:00,1.68295,1.68295,1.68295,1.68295,1000000.0
2009-12-15 00:24:00,1.68272,1.68287,1.68272,1.68285,33800000.0
2009-12-15 00:25:00,1.6831,1.6832,1.6829,1.68295,12600000.0
2009-12-15 00:26:00,1.683,1.6831,1.68295,1.683,27400000.0
2009-12-15 00:27:00,1.68305,1.68315,1.68295,1.683,41800000.0
2009-12-15 00:28:00,1.68295,1.683,1.68275,1.68295,46600000.0
2009-12-15 00:29:00,1.68285,1.68305,1.6828,1.683,19500000.0
2009-12-15 00:30:00,1.6831,1.68315,1.683,1.683,6400000.0
2009-12-15 00:31:00,1.68283,1.68292,1.68269,1.68281,16600000.0
2009-12-15 00:32:00,1.683,1.6831,1.683,1.68305,9400000.0
2009-12-15 00:33:00,1.6831,1.68315,1.6829,1.6829,7600000.0
2009-12-15 00:34:00,1.68285,1.68285,1.68285,1.68285,2200000.0
2009-12-15 00:35:00,1.68285,1.68285,1.6828,1.6828,2400000.0
2009-12-15 00:36:00,1.68295,1.68295,1.68295,1.68295,1000000.0
2009-12-15 00:37:00,1.68295,1.68305,1.68285,1.68305,7000000.0
2009-12-15 00:38:00,1.6831,1.6831,1.68295,1.68295,13900000.0
2009-12-15 00:39:00,1.6829,1.6829,1.68285,1.68285,6800000.0
2009-12-15 00:40:00,1.68285,1.68285,1.6825,1.68275,17200000.0
2009-12-15 00:41:00,1.68275,1.6828,1.68265,1.68265,26000000.0
2009-12-15 00:42:00,1.6829,1.68325,1.6822,1.68255,56000000.0
2009-12-15 00:43:00,1.68255,1.6826,1.68215,1.6823,66830000.0
2009-12-15 00:44:00,1.6823,1.68285,1.68215,1.6827,67610000.0
2009-12-15 00:45:00,1.68265,1.68265,1.6824,1.6824,19000000.0
2009-12-15 00:46:00,1.6824,1.68255,1.6824,1.68245,9000000.0
2009-12-15 00:47:00,1.68245,1.68255,1.68245,1.68245,10000000.0
2009-12-15 00:48:00,1.68245,1.68245,1.6822,1.6823,17600000.0
2009-12-15 00:49:00,1.6823,1.6823,1.68215,1.6822,14460000.0
2009-12-15 00:50:00,1.68215,1.68235,1.68215,1.68235,19150000.0
2009-12-15 00:51:00,1.6823,1.68265,1.6823,1.6826,21400000.0
2009-12-15 00:52:00,1.68265,1.68265,1.68215,1.6824,27030000.0
2009-12-15 00:53:00,1.68245,1.68245,1.68245,1.68245,3600000.0
2009-12-15 00:54:00,1.6824,1.68255,1.6824,1.68255,16200000.0
2009-12-15 00:55:00,1.68255,1.6826,1.6825,1.6825,9000000.0
2009-12-15 00:56:00,1.6825,1.6826,1.6825,1.68255,9000000.0
2009-12-15 00:57:00,1.68255,1.68265,1.6824,1.68245,25000000.0
2009-12-15 00:58:00,1.6825,1.6825,1.6823,1.68235,13000000.0
2009-12-15 00:59:00,1.68235,1.6824,1.68215,1.68215,44640000.0
2009-12-15 01:00:00,1.68215,1.68215,1.68215,1.68215,1380000.0
2009-12-15 01:01:00,1.68215,1.68215,1.68215,1.68215,1150000.0
2009-12-15 01:02:00,1.68215,1.68215,1.68215,1.68215,690000.0
2009-12-15 01:03:00,1.68215,1.68215,1.68215,1.68215,920000.0
2009-12-15 01:04:00,1.68215,1.68215,1.68215,1.68215,460000.0
2009-12-15 01:05:00,1.68215,1.68215,1.68215,1.68215,1840000.0
2009-12-15 01:06:00,1.68215,1.68215,1.68215,1.68215,2070000.0
2009-12-15 01:07:00,1.68215,1.68215,1.68215,1.68215,460000.0
2009-12-15 01:08:00,1.68215,1.68215,1.68215,1.68215,2300000.0
2009-12-15 01:09:00,1.68215,1.6822,1.6821,1.6821,14490000.0
2009-12-15 01:10:00,1.6821,1.68225,1.6821,1.68225,5600000.0
2009-12-15 01:11:00,1.68225,1.68225,1.68195,1.68195,34000000.0
2009-12-15 01:12:00,1.68195,1.682,1.68185,1.68185,18000000.0
2009-12-15 01:13:00,1.68185,1.68185,1.68185,1.68185,2000000.0
2009-12-15 01:14:00,1.68185,1.68185,1.68185,1.68185,4000000.0
2009-12-15 01:15:00,1.68185,1.68185,1.68185,1.68185,11000000.0
2009-12-15 01:16:00,1.68185,1.68185,1.68175,1.68175,4800000.0
2009-12-15 01:17:00,1.68175,1.68195,1.68175,1.6819,35100000.0
2009-12-15 01:18:00,1.68195,1.682,1.6819,1.68195,6600000.0
2009-12-15 01:19:00,1.68195,1.68195,1.68185,1.6819,39600000.0
2009-12-15 01:20:00,1.68195,1.68195,1.6819,1.6819,20800000.0
2009-12-15 01:21:00,1.6819,1.6819,1.6814,1.68145,53000000.0
2009-12-15 01:22:00,1.6815,1.6815,1.6814,1.6814,21200000.0
2009-12-15 01:23:00,1.6815,1.6815,1.68145,1.6815,6000000.0
2009-12-15 01:24:00,1.68145,1.68155,1.68135,1.6815,35200000.0
2009-12-15 01:25:00,1.68145,1.68145,1.68135,1.6814,16000000.0
2009-12-15 01:26:00,1.6813,1.6814,1.6813,1.6814,12000000.0
2009-12-15 01:27:00,1.6813,1.6814,1.68125,1.68135,33300000.0
2009-12-15 01:28:00,1.6814,1.68165,1.68135,1.68165,40800000.0
2009-12-15 01:29:00,1.68165,1.6817,1.68165,1.6817,4000000.0
2009-12-15 01:30:00,1.6816,1.68175,1.6816,1.68175,40800000.0
2009-12-15 01:31:00,1.68175,1.6818,1.68175,1.6818,10600000.0
2009-12-15 01:32:00,1.68185,1.68195,1.68185,1.68195,14000000.0
2009-12-15 01:33:00,1.68215,1.68215,1.682,1.68215,16400000.0
2009-12-15 01:34:00,1.6822,1.6822,1.6822,1.6822,6000000.0
2009-12-15 01:35:00,1.6821,1.6821,1.6821,1.6821,1000000.0
2009-12-15 01:36:00,1.68175,1.6819,1.6814,1.6817,9000000.0
2009-12-15 01:37:00,1.68195,1.68201,1.68131,1.68201,13000000.0
2009-12-15 01:38:00,1.68192,1.68198,1.68136,1.68136,10000000.0
2009-12-15 01:39:00,1.682,1.6822,1.682,1.6822,2400000.0
2009-12-15 01:40:00,1.6822,1.6822,1.682,1.68215,19600000.0
2009-12-15 01:41:00,1.6821,1.6822,1.68205,1.6822,17400000.0
2009-12-15 01:42:00,1.6822,1.6825,1.6822,1.68235,27600000.0
2009-12-15 01:43:00,1.68235,1.6824,1.68235,1.6824,15100000.0
2009-12-15 01:44:00,1.6824,1.6824,1.6823,1.6823,14500000.0
2009-12-15 01:45:00,1.6823,1.68235,1.6823,1.68235,4000000.0
2009-12-15 01:46:00,1.68235,1.68235,1.6822,1.6822,10000000.0
2009-12-15 01:47:00,1.6825,1.68265,1.68235,1.68235,14100000.0
2009-12-15 01:48:00,1.68265,1.68265,1.68265,1.68265,4000000.0
2009-12-15 01:49:00,1.68265,1.68265,1.68265,1.68265,8000000.0
2009-12-15 01:50:00,1.68265,1.68265,1.68265,1.68265,5000000.0
2009-12-15 01:51:00,1.68265,1.68265,1.68265,1.68265,2000000.0
2009-12-15 01:52:00,1.68265,1.6827,1.68265,1.6827,14000000.0
2009-12-15 01:53:00,1.68265,1.68275,1.68265,1.68265,14200000.0
2009-12-15 01:54:00,1.68265,1.6829,1.68265,1.68275,30200000.0
2009-12-15 01:55:00,1.68275,1.68275,1.68265,1.6827,52400000.0
2009-12-15 01:56:00,1.68275,1.68275,1.68265,1.68265,24900000.0
2009-12-15 01:57:00,1.68265,1.68265,1.6821,1.6821,9000000.0
2009-12-15 01:58:00,1.6823,1.68245,1.68225,1.6823,25900000.0
2009-12-15 01:59:00,1.6823,1.68235,1.68205,1.6822,28000000.0
2009-12-15 02:00:00,1.68225,1.68235,1.68215,1.6823,41100000.0
2009-12-15 02:01:00,1.6823,1.68255,1.6823,1.68245,22100000.0
2009-12-15 02:02:00,1.68265,1.68265,1.68235,1.68245,9200000.0
2009-12-15 02:03:00,1.68245,1.68265,1.68235,1.68265,17400000.0
2009-12-15 02:04:00,1.68265,1.68265,1.68265,1.68265,29200000.0
2009-12-15 02:05:00,1.68265,1.6828,1.68265,1.68275,41600000.0
2009-12-15 02:06:00,1.68275,1.68275,1.68265,1.68265,30800000.0
2009-12-15 02:07:00,1.68265,1.68265,1.68265,1.68265,2400000.0
2009-12-15 02:08:00,1.68245,1.68265,1.68245,1.68265,3800000.0
2009-12-15 02:09:00,1.68245,1.6826,1.6824,1.68255,11400000.0
2009-12-15 02:10:00,1.68245,1.68245,1.68235,1.68235,9000000.0
2009-12-15 02:11:00,1.68255,1.68265,1.68255,1.68255,5200000.0
2009-12-15 02:12:00,1.6825,1.68275,1.6825,1.68275,15900000.0
2009-12-15 02:13:00,1.68275,1.6828,1.68265,1.6827,11800000.0
2009-12-15 02:14:00,1.68265,1.6829,1.68265,1.6829,12400000.0
2009-12-15 02:15:00,1.6829,1.68295,1.68275,1.68285,24200000.0
2009-12-15 02:16:00,1.68285,1.68285,1.6827,1.6827,8000000.0
2009-12-15 02:17:00,1.68275,1.68285,1.68275,1.68275,6000000.0
2009-12-15 02:18:00,1.6827,1.68285,1.6826,1.6828,35000000.0
2009-12-15 02:19:00,1.6827,1.6829,1.6826,1.68275,51700000.0
2009-12-15 02:20:00,1.6827,1.68305,1.6827,1.68295,29200000.0
2009-12-15 02:21:00,1.6829,1.68295,1.6828,1.6828,10000000.0
2009-12-15 02:22:00,1.68285,1.68285,1.68265,1.6827,13000000.0
2009-12-15 02:23:00,1.6827,1.68295,1.6827,1.6829,10000000.0
2009-12-15 02:24:00,1.6828,1.68285,1.6828,1.68285,19000000.0
2009-12-15 02:25:00,1.68295,1.68305,1.6828,1.68295,38600000.0
2009-12-15 02:26:00,1.68295,1.68305,1.68295,1.683,23000000.0
2009-12-15 02:27:00,1.683,1.683,1.68275,1.6828,61200000.0
2009-12-15 02:28:00,1.68275,1.68285,1.68275,1.6828,62000000.0
2009-12-15 02:29:00,1.6828,1.6828,1.68245,1.6826,47400000.0
2009-12-15 02:30:00,1.6825,1.68275,1.68235,1.6827,56500000.0
2009-12-15 02:31:00,1.6827,1.6827,1.68235,1.68245,73000000.0
2009-12-15 02:32:00,1.68245,1.6825,1.6824,1.68245,22600000.0
2009-12-15 02:33:00,1.6824,1.6825,1.68205,1.68215,37200000.0
2009-12-15 02:34:00,1.68215,1.6823,1.68195,1.68225,66800000.0
2009-12-15 02:35:00,1.68225,1.68235,1.68185,1.682,111900000.0
2009-12-15 02:36:00,1.6821,1.6822,1.682,1.6821,69500000.0
2009-12-15 02:37:00,1.68225,1.68235,1.68225,1.68235,30000000.0
2009-12-15 02:38:00,1.68235,1.68235,1.6818,1.6819,44000000.0
2009-12-15 02:39:00,1.6819,1.68195,1.68155,1.68155,38400000.0
2009-12-15 02:40:00,1.68155,1.68175,1.68155,1.6817,67400000.0
2009-12-15 02:41:00,1.68175,1.6819,1.6817,1.6819,28400000.0
2009-12-15 02:42:00,1.6819,1.6821,1.6819,1.6821,46200000.0
2009-12-15 02:43:00,1.68205,1.68225,1.6819,1.6819,87400000.0
2009-12-15 02:44:00,1.68195,1.68205,1.6819,1.68205,26400000.0
2009-12-15 02:45:00,1.68205,1.68215,1.68185,1.68195,48800000.0
2009-12-15 02:46:00,1.68195,1.682,1.68185,1.68195,39000000.0
2009-12-15 02:47:00,1.68195,1.68205,1.6819,1.682,29200000.0
2009-12-15 02:48:00,1.682,1.68215,1.68195,1.682,53600000.0
2009-12-15 02:49:00,1.682,1.68205,1.68195,1.682,24200000.0
2009-12-15 02:50:00,1.682,1.6821,1.68195,1.6821,36000000.0
2009-12-15 02:51:00,1.6821,1.68215,1.682,1.682,64800000.0
2009-12-15 02:52:00,1.68205,1.68205,1.68185,1.6819,53500000.0
2009-12-15 02:53:00,1.68185,1.68195,1.68135,1.68145,68000000.0
2009-12-15 02:54:00,1.6815,1.68175,1.67975,1.6798,112300000.0
2009-12-15 02:55:00,1.6798,1.68155,1.67975,1.68145,129000000.0
2009-12-15 02:56:00,1.68145,1.68155,1.6812,1.6813,80700000.0
2009-12-15 02:57:00,1.68125,1.6814,1.68115,1.6812,30800000.0
2009-12-15 02:58:00,1.6813,1.68135,1.68115,1.68135,30500000.0
2009-12-15 02:59:00,1.6813,1.6813,1.6812,1.6812,14000000.0
2009-12-15 03:00:00,1.6812,1.6812,1.68105,1.6812,24200000.0
2009-12-15 03:01:00,1.68125,1.68125,1.6809,1.68115,64800000.0
2009-12-15 03:02:00,1.68115,1.6812,1.68105,1.6812,19100000.0
2009-12-15 03:03:00,1.6812,1.68145,1.68095,1.68145,43700000.0
2009-12-15 03:04:00,1.6815,1.6815,1.68145,1.6815,25000000.0
2009-12-15 03:05:00,1.6815,1.68155,1.6814,1.6815,20100000.0
2009-12-15 03:06:00,1.68155,1.6817,1.68155,1.68155,33100000.0
2009-12-15 03:07:00,1.68155,1.68175,1.68155,1.68175,24000000.0
2009-12-15 03:08:00,1.68175,1.68205,1.6817,1.68205,54100000.0
2009-12-15 03:09:00,1.682,1.68205,1.68185,1.68205,23800000.0
2009-12-15 03:10:00,1.682,1.6821,1.682,1.68205,42800000.0
2009-12-15 03:11:00,1.68205,1.68215,1.682,1.68215,33000000.0
2009-12-15 03:12:00,1.68215,1.68215,1.6821,1.68215,4000000.0
2009-12-15 03:13:00,1.6821,1.6821,1.682,1.68205,15800000.0
2009-12-15 03:14:00,1.68205,1.68235,1.682,1.68225,28800000.0
2009-12-15 03:15:00,1.68225,1.68235,1.6822,1.68225,31000000.0
2009-12-15 03:16:00,1.68225,1.68225,1.6822,1.6822,7400000.0
2009-12-15 03:17:00,1.6822,1.68225,1.68215,1.6822,19100000.0
2009-12-15 03:18:00,1.6822,1.6822,1.68205,1.68205,8800000.0
2009-12-15 03:19:00,1.6821,1.6821,1.68205,1.68205,15200000.0
2009-12-15 03:20:00,1.6821,1.6821,1.68205,1.68205,7700000.0
2009-12-15 03:21:00,1.6821,1.6821,1.682,1.68205,10400000.0
2009-12-15 03:22:00,1.68205,1.68215,1.682,1.68205,9200000.0
2009-12-15 03:23:00,1.68205,1.68215,1.68195,1.68215,17300000.0
2009-12-15 03:24:00,1.68174,1.68185,1.68157,1.68157,13000000.0
2009-12-15 03:25:00,1.68215,1.68215,1.68205,1.68205,12000000.0
2009-12-15 03:26:00,1.682,1.68245,1.682,1.68245,82100000.0
2009-12-15 03:27:00,1.68245,1.68245,1.68235,1.68235,19000000.0
2009-12-15 03:28:00,1.68245,1.68245,1.6824,1.68245,7200000.0
2009-12-15 03:29:00,1.6824,1.68245,1.6824,1.6824,8800000.0
2009-12-15 03:30:00,1.68235,1.6824,1.68235,1.6824,16200000.0
2009-12-15 03:31:00,1.6824,1.6824,1.68235,1.6824,7400000.0
2009-12-15 03:32:00,1.68225,1.68235,1.68225,1.68235,9600000.0
2009-12-15 03:33:00,1.6823,1.68245,1.68225,1.68245,27800000.0
2009-12-15 03:34:00,1.68245,1.68245,1.6824,1.6824,17000000.0
2009-12-15 03:35:00,1.68245,1.68255,1.6824,1.68255,34100000.0
2009-12-15 03:36:00,1.68255,1.6827,1.68255,1.68255,29400000.0
2009-12-15 03:37:00,1.6826,1.68275,1.6825,1.68275,70000000.0
2009-12-15 03:38:00,1.68275,1.68275,1.68275,1.68275,23000000.0
2009-12-15 03:39:00,1.68275,1.68275,1.68275,1.68275,14000000.0
2009-12-15 03:40:00,1.68275,1.68275,1.68275,1.68275,13400000.0
2009-12-15 03:41:00,1.68275,1.6829,1.68275,1.6828,29000000.0
2009-12-15 03:42:00,1.6828,1.68285,1.68275,1.6828,20000000.0
2009-12-15 03:43:00,1.68275,1.68275,1.68275,1.68275,21600000.0
2009-12-15 03:44:00,1.68275,1.68275,1.68275,1.68275,32200000.0
2009-12-15 03:45:00,1.68275,1.68285,1.68275,1.68275,28200000.0
2009-12-15 03:46:00,1.68275,1.6828,1.68275,1.68275,43000000.0
2009-12-15 03:47:00,1.68275,1.68275,1.68275,1.68275,11600000.0
2009-12-15 03:48:00,1.68275,1.68285,1.68275,1.6828,20000000.0
2009-12-15 03:49:00,1.6828,1.6829,1.6828,1.6829,9600000.0
2009-12-15 03:50:00,1.6829,1.6829,1.68275,1.68275,10400000.0
2009-12-15 03:51:00,1.68275,1.6829,1.68275,1.6828,21000000.0
2009-12-15 03:52:00,1.68285,1.68295,1.6828,1.6829,17000000.0
2009-12-15 03:53:00,1.6829,1.6829,1.6827,1.68275,45600000.0
2009-12-15 03:54:00,1.68275,1.6828,1.68275,1.6828,11200000.0
2009-12-15 03:55:00,1.6828,1.68285,1.68275,1.68285,16400000.0
2009-12-15 03:56:00,1.6829,1.6834,1.6829,1.68335,64300000.0
2009-12-15 03:57:00,1.68335,1.6836,1.68325,1.6834,45300000.0
2009-12-15 03:58:00,1.68345,1.6835,1.68335,1.6834,21400000.0
2009-12-15 03:59:00,1.68335,1.68335,1.6833,1.6833,17400000.0
2009-12-15 04:00:00,1.68335,1.68335,1.6833,1.6833,9000000.0
2009-12-15 04:01:00,1.68325,1.6834,1.68315,1.6833,29600000.0
2009-12-15 04:02:00,1.6832,1.68325,1.6832,1.68325,15600000.0
2009-12-15 04:03:00,1.6832,1.6833,1.6832,1.6832,29400000.0
2009-12-15 04:04:00,1.68315,1.6833,1.6831,1.68325,21100000.0
2009-12-15 04:05:00,1.6832,1.6833,1.6832,1.6833,6000000.0
2009-12-15 04:06:00,1.6833,1.6833,1.68325,1.6833,9700000.0
2009-12-15 04:07:00,1.6833,1.68335,1.6833,1.68335,7000000.0
2009-12-15 04:08:00,1.6833,1.6833,1.6832,1.68325,18000000.0
2009-12-15 04:09:00,1.68325,1.68325,1.68315,1.68315,2600000.0
2009-12-15 04:10:00,1.6832,1.6833,1.68315,1.68315,17600000.0
2009-12-15 04:11:00,1.68315,1.68325,1.6831,1.6832,59400000.0
2009-12-15 04:12:00,1.6833,1.68345,1.6833,1.68345,23200000.0
2009-12-15 04:13:00,1.68345,1.68345,1.68325,1.68325,23500000.0
2009-12-15 04:14:00,1.6832,1.6832,1.6832,1.6832,1400000.0
2009-12-15 04:15:00,1.6832,1.68325,1.68315,1.68325,25800000.0
2009-12-15 04:16:00,1.68325,1.6836,1.68325,1.6835,48800000.0
2009-12-15 04:17:00,1.6835,1.6836,1.68345,1.6835,44300000.0
2009-12-15 04:18:00,1.68345,1.68355,1.68335,1.68335,25000000.0
2009-12-15 04:19:00,1.68335,1.6835,1.68335,1.68345,45000000.0
2009-12-15 04:20:00,1.6835,1.68375,1.6834,1.6836,135900000.0
2009-12-15 04:21:00,1.68355,1.6836,1.6833,1.6835,46000000.0
2009-12-15 04:22:00,1.6835,1.6835,1.6833,1.6834,21600000.0
2009-12-15 04:23:00,1.6833,1.6836,1.6833,1.6835,36200000.0
2009-12-15 04:24:00,1.6835,1.6835,1.6834,1.68345,6000000.0
2009-12-15 04:25:00,1.6834,1.68345,1.68325,1.68335,33600000.0
2009-12-15 04:26:00,1.68335,1.68335,1.68295,1.68295,49200000.0
2009-12-15 04:27:00,1.68295,1.68295,1.68285,1.68295,16800000.0
2009-12-15 04:28:00,1.68295,1.68305,1.6829,1.6829,9800000.0
2009-12-15 04:29:00,1.68285,1.68315,1.68285,1.6831,45800000.0
2009-12-15 04:30:00,1.6831,1.6831,1.6831,1.6831,4600000.0
2009-12-15 04:31:00,1.6831,1.6832,1.6831,1.6832,2400000.0
2009-12-15 04:32:00,1.6832,1.6832,1.683,1.68305,15000000.0
2009-12-15 04:33:00,1.683,1.683,1.68295,1.683,16400000.0
2009-12-15 04:34:00,1.683,1.68305,1.68295,1.68305,21500000.0
2009-12-15 04:35:00,1.68305,1.68335,1.68305,1.68325,67700000.0
2009-12-15 04:36:00,1.68335,1.68335,1.6831,1.68315,37800000.0
2009-12-15 04:37:00,1.6832,1.6832,1.68315,1.68315,4000000.0
2009-12-15 04:38:00,1.6831,1.6833,1.6829,1.68295,25600000.0
2009-12-15 04:39:00,1.683,1.68305,1.6829,1.6829,14800000.0
2009-12-15 04:40:00,1.68295,1.68305,1.68285,1.683,59200000.0
2009-12-15 04:41:00,1.6829,1.683,1.68285,1.68285,14800000.0
2009-12-15 04:42:00,1.68295,1.683,1.68295,1.683,18600000.0
2009-12-15 04:43:00,1.683,1.6833,1.683,1.6833,72600000.0
2009-12-15 04:44:00,1.68325,1.68325,1.6831,1.6831,30400000.0
2009-12-15 04:45:00,1.68315,1.68335,1.68305,1.6832,33100000.0
2009-12-15 04:46:00,1.6832,1.68325,1.68315,1.6832,12600000.0
2009-12-15 04:47:00,1.6832,1.6832,1.68305,1.68305,16000000.0
2009-12-15 04:48:00,1.68315,1.68325,1.683,1.6832,24600000.0
2009-12-15 04:49:00,1.6831,1.6831,1.68295,1.683,30300000.0
2009-12-15 04:50:00,1.68295,1.683,1.6829,1.683,18200000.0
2009-12-15 04:51:00,1.683,1.683,1.68295,1.68295,8000000.0
2009-12-15 04:52:00,1.68295,1.68295,1.68295,1.68295,4700000.0
2009-12-15 04:53:00,1.68295,1.68295,1.68275,1.68275,24600000.0
2009-12-15 04:54:00,1.68275,1.68275,1.68275,1.68275,12000000.0
2009-12-15 04:55:00,1.68275,1.68275,1.68275,1.68275,2000000.0
2009-12-15 04:56:00,1.68275,1.68275,1.68275,1.68275,12600000.0
2009-12-15 04:57:00,1.68275,1.68285,1.68275,1.68285,46800000.0
2009-12-15 04:58:00,1.6828,1.6831,1.6828,1.683,53200000.0
2009-12-15 04:59:00,1.68305,1.68315,1.683,1.683,20000000.0
2009-12-15 05:00:00,1.68305,1.68315,1.68295,1.68305,35100000.0
2009-12-15 05:01:00,1.683,1.68305,1.6829,1.68295,17200000.0
2009-12-15 05:02:00,1.68295,1.68315,1.68285,1.68315,15200000.0
2009-12-15 05:03:00,1.68315,1.68325,1.6831,1.6832,21200000.0
2009-12-15 05:04:00,1.6833,1.68335,1.6833,1.68335,7600000.0
2009-12-15 05:05:00,1.68335,1.6835,1.6833,1.6834,32300000.0
2009-12-15 05:06:00,1.6834,1.68355,1.68335,1.68335,29700000.0
2009-12-15 05:07:00,1.68335,1.68335,1.68335,1.68335,3000000.0
2009-12-15 05:08:00,1.68335,1.6835,1.6833,1.6834,17400000.0
2009-12-15 05:09:00,1.6834,1.6835,1.68335,1.6835,8600000.0
2009-12-15 05:10:00,1.6835,1.6836,1.6834,1.68355,32500000.0
2009-12-15 05:11:00,1.68365,1.6837,1.68365,1.6837,5400000.0
2009-12-15 05:12:00,1.6837,1.6838,1.68335,1.68335,19600000.0
2009-12-15 05:13:00,1.68335,1.68355,1.68335,1.6835,15600000.0
2009-12-15 05:14:00,1.68345,1.68345,1.68335,1.68335,5000000.0
2009-12-15 05:15:00,1.68335,1.68345,1.68335,1.6834,6000000.0
2009-12-15 05:16:00,1.68345,1.68345,1.6834,1.6834,2000000.0
2009-12-15 05:17:00,1.68345,1.6835,1.68345,1.6835,5000000.0
2009-12-15 05:18:00,1.6834,1.6834,1.68335,1.6834,5000000.0
2009-12-15 05:19:00,1.68345,1.6835,1.6834,1.68345,9000000.0
2009-12-15 05:20:00,1.68345,1.68345,1.68335,1.68335,11000000.0
2009-12-15 05:21:00,1.68335,1.6834,1.68335,1.6834,2000000.0
2009-12-15 05:22:00,1.6834,1.6834,1.6833,1.68335,3000000.0
2009-12-15 05:23:00,1.6833,1.6833,1.68305,1.68305,21700000.0
2009-12-15 05:24:00,1.68305,1.68305,1.68275,1.68275,11800000.0
2009-12-15 05:25:00,1.68275,1.68275,1.68275,1.68275,18600000.0
2009-12-15 05:26:00,1.68275,1.68275,1.68275,1.68275,7000000.0
2009-12-15 05:27:00,1.68275,1.6828,1.68275,1.68275,8000000.0
2009-12-15 05:28:00,1.68275,1.6828,1.68275,1.6828,8000000.0
2009-12-15 05:29:00,1.6828,1.68295,1.68275,1.68285,39600000.0
2009-12-15 05:30:00,1.6828,1.6831,1.6828,1.683,84200000.0
2009-12-15 05:31:00,1.68295,1.68305,1.6829,1.68295,14600000.0
2009-12-15 05:32:00,1.68295,1.683,1.6829,1.683,32600000.0
2009-12-15 05:33:00,1.68295,1.68305,1.68295,1.68305,19000000.0
2009-12-15 05:34:00,1.6831,1.68315,1.683,1.68305,45400000.0
2009-12-15 05:35:00,1.6831,1.68315,1.68305,1.68315,30800000.0
2009-12-15 05:36:00,1.6831,1.6832,1.6831,1.68315,24200000.0
2009-12-15 05:37:00,1.68315,1.6832,1.68305,1.6831,35100000.0
2009-12-15 05:38:00,1.68305,1.6831,1.683,1.6831,11200000.0
2009-12-15 05:39:00,1.68315,1.68315,1.68295,1.683,36800000.0
2009-12-15 05:40:00,1.683,1.6831,1.68275,1.68275,46200000.0
2009-12-15 05:41:00,1.68275,1.6829,1.68275,1.6828,59300000.0
2009-12-15 05:42:00,1.68275,1.68285,1.68275,1.68285,35600000.0
2009-12-15 05:43:00,1.6828,1.6829,1.68275,1.68275,29200000.0
2009-12-15 05:44:00,1.68275,1.6829,1.6827,1.68285,35100000.0
2009-12-15 05:45:00,1.6829,1.68305,1.68285,1.683,45100000.0
2009-12-15 05:46:00,1.683,1.6831,1.6828,1.68305,29800000.0
2009-12-15 05:47:00,1.68305,1.6831,1.683,1.6831,9400000.0
2009-12-15 05:48:00,1.6831,1.6832,1.6829,1.6831,73400000.0
2009-12-15 05:49:00,1.68315,1.68325,1.6831,1.6831,68400000.0
2009-12-15 05:50:00,1.68315,1.68315,1.683,1.683,32100000.0
2009-12-15 05:51:00,1.68295,1.6833,1.68295,1.68325,30400000.0
2009-12-15 05:52:00,1.68325,1.6833,1.6831,1.6832,20400000.0
2009-12-15 05:53:00,1.68315,1.6832,1.6831,1.68315,15800000.0
2009-12-15 05:54:00,1.6832,1.6832,1.68305,1.68315,17000000.0
2009-12-15 05:55:00,1.6831,1.68315,1.6831,1.68315,14400000.0
2009-12-15 05:56:00,1.68315,1.68325,1.6831,1.68315,15000000.0
2009-12-15 05:57:00,1.6832,1.68335,1.6832,1.68335,10600000.0
2009-12-15 05:58:00,1.68335,1.68335,1.68325,1.68325,35600000.0
2009-12-15 05:59:00,1.68325,1.68325,1.6831,1.6831,17900000.0
2009-12-15 06:00:00,1.6831,1.6832,1.68305,1.6831,15200000.0
2009-12-15 06:01:00,1.6831,1.6832,1.6829,1.6831,23000000.0
2009-12-15 06:02:00,1.68305,1.6831,1.68295,1.68295,17200000.0
2009-12-15 06:03:00,1.6829,1.683,1.6829,1.683,50400000.0
2009-12-15 06:04:00,1.68305,1.68305,1.683,1.683,4600000.0
2009-12-15 06:05:00,1.683,1.683,1.683,1.683,1400000.0
2009-12-15 06:06:00,1.6831,1.68315,1.683,1.68305,14400000.0
2009-12-15 06:07:00,1.6831,1.68325,1.68305,1.68305,27800000.0
2009-12-15 06:08:00,1.683,1.6831,1.68295,1.68305,103800000.0
2009-12-15 06:09:00,1.68305,1.68305,1.68305,1.68305,5800000.0
2009-12-15 06:10:00,1.6831,1.6832,1.6831,1.6832,8800000.0
2009-12-15 06:11:00,1.6833,1.6833,1.6832,1.68325,12200000.0
2009-12-15 06:12:00,1.68325,1.68335,1.68315,1.6832,20100000.0
2009-12-15 06:13:00,1.68325,1.68335,1.68325,1.68335,2400000.0
2009-12-15 06:14:00,1.68325,1.68325,1.6832,1.6832,16200000.0
2009-12-15 06:15:00,1.68325,1.68325,1.68285,1.68285,46000000.0
2009-12-15 06:16:00,1.68295,1.68305,1.68295,1.683,32600000.0
2009-12-15 06:17:00,1.683,1.683,1.6829,1.68295,10600000.0
2009-12-15 06:18:00,1.683,1.68305,1.683,1.683,15200000.0
2009-12-15 06:19:00,1.683,1.6831,1.683,1.6831,6000000.0
2009-12-15 06:20:00,1.68305,1.68315,1.68295,1.68295,24400000.0
2009-12-15 06:21:00,1.683,1.68305,1.683,1.683,7600000.0
2009-12-15 06:22:00,1.68305,1.68305,1.683,1.683,4600000.0
2009-12-15 06:23:00,1.683,1.68305,1.683,1.68305,12800000.0
2009-12-15 06:24:00,1.683,1.68305,1.68285,1.68295,47700000.0
2009-12-15 06:25:00,1.6829,1.68305,1.6829,1.683,14400000.0
2009-12-15 06:26:00,1.683,1.6831,1.68295,1.68295,7200000.0
2009-12-15 06:27:00,1.68295,1.6832,1.68295,1.6832,19400000.0
2009-12-15 06:28:00,1.6832,1.6832,1.6829,1.6831,105300000.0
2009-12-15 06:29:00,1.6831,1.68315,1.68295,1.68305,49200000.0
2009-12-15 06:30:00,1.683,1.68315,1.683,1.68315,41800000.0
2009-12-15 06:31:00,1.68315,1.6832,1.68305,1.6832,31200000.0
2009-12-15 06:32:00,1.6832,1.68325,1.68315,1.68325,10200000.0
2009-12-15 06:33:00,1.68325,1.68325,1.6829,1.6829,29000000.0
2009-12-15 06:34:00,1.683,1.6831,1.68295,1.68305,58600000.0
2009-12-15 06:35:00,1.6831,1.68335,1.683,1.6833,55800000.0
2009-12-15 06:36:00,1.6833,1.68335,1.68325,1.68335,12200000.0
2009-12-15 06:37:00,1.68335,1.68335,1.68325,1.68335,19700000.0
2009-12-15 06:38:00,1.6834,1.68345,1.68325,1.6834,37200000.0
2009-12-15 06:39:00,1.68335,1.6835,1.6833,1.68345,49200000.0
2009-12-15 06:40:00,1.68345,1.6837,1.68345,1.68355,23300000.0
2009-12-15 06:41:00,1.6836,1.6836,1.6836,1.6836,1000000.0
2009-12-15 06:42:00,1.68365,1.68365,1.6836,1.6836,4600000.0
2009-12-15 06:43:00,1.68365,1.68365,1.6836,1.6836,8200000.0
2009-12-15 06:44:00,1.68365,1.68365,1.6836,1.68365,7800000.0
2009-12-15 06:45:00,1.6836,1.68375,1.6835,1.68355,53400000.0
2009-12-15 06:46:00,1.6836,1.68375,1.6835,1.68375,70900000.0
2009-12-15 06:47:00,1.68375,1.68375,1.68365,1.6837,34600000.0
2009-12-15 06:48:00,1.6837,1.6839,1.6837,1.68385,41000000.0
2009-12-15 06:49:00,1.68385,1.68385,1.6838,1.68385,22000000.0
2009-12-15 06:50:00,1.6838,1.684,1.68375,1.684,45000000.0
2009-12-15 06:51:00,1.68405,1.68405,1.68385,1.6839,19000000.0
2009-12-15 06:52:00,1.6839,1.68395,1.68385,1.6839,25200000.0
2009-12-15 06:53:00,1.68395,1.68395,1.68385,1.6839,31400000.0
2009-12-15 06:54:00,1.68385,1.68395,1.68385,1.68385,9600000.0
2009-12-15 06:55:00,1.68385,1.6839,1.68385,1.6839,18000000.0
2009-12-15 06:56:00,1.6838,1.684,1.68375,1.6838,48400000.0
2009-12-15 06:57:00,1.6838,1.68395,1.68375,1.6838,25200000.0
2009-12-15 06:58:00,1.6838,1.68385,1.68365,1.68365,15000000.0
2009-12-15 06:59:00,1.68365,1.68365,1.6836,1.68365,10800000.0
2009-12-15 07:00:00,1.68365,1.6838,1.68365,1.68375,5000000.0
2009-12-15 07:01:00,1.6837,1.6837,1.68365,1.68365,3000000.0
2009-12-15 07:02:00,1.6837,1.6837,1.68355,1.6837,42000000.0
2009-12-15 07:03:00,1.68365,1.6838,1.68365,1.6838,19000000.0
2009-12-15 07:04:00,1.68375,1.68375,1.6837,1.6837,13000000.0
2009-12-15 07:05:00,1.68375,1.6838,1.6837,1.6837,32000000.0
2009-12-15 07:06:00,1.6837,1.6837,1.6836,1.6836,5000000.0
2009-12-15 07:07:00,1.68355,1.68365,1.6835,1.6836,15600000.0
2009-12-15 07:08:00,1.6836,1.6836,1.68355,1.68355,10600000.0
2009-12-15 07:09:00,1.68355,1.68385,1.68355,1.6837,27600000.0
2009-12-15 07:10:00,1.68375,1.68375,1.68365,1.68365,26800000.0
2009-12-15 07:11:00,1.68365,1.6838,1.68365,1.68375,18800000.0
2009-12-15 07:12:00,1.68385,1.68385,1.68355,1.6836,13200000.0
2009-12-15 07:13:00,1.68355,1.6837,1.6834,1.6837,78200000.0
2009-12-15 07:14:00,1.68365,1.68365,1.68335,1.68335,25500000.0
2009-12-15 07:15:00,1.6834,1.68355,1.6834,1.68345,14000000.0
2009-12-15 07:16:00,1.68345,1.68355,1.68335,1.68345,29000000.0
2009-12-15 07:17:00,1.6835,1.68375,1.68345,1.68355,45400000.0
2009-12-15 07:18:00,1.6834,1.68375,1.6834,1.6837,65000000.0
2009-12-15 07:19:00,1.6837,1.68375,1.6828,1.6832,163800000.0
2009-12-15 07:20:00,1.6832,1.68335,1.683,1.68335,66600000.0
2009-12-15 07:21:00,1.6833,1.68345,1.6832,1.68335,49100000.0
2009-12-15 07:22:00,1.68335,1.6834,1.6833,1.6834,15400000.0
2009-12-15 07:23:00,1.68335,1.68335,1.6832,1.6832,50800000.0
2009-12-15 07:24:00,1.6832,1.68335,1.6831,1.68325,73700000.0
2009-12-15 07:25:00,1.68325,1.68345,1.68315,1.6834,69200000.0
2009-12-15 07:26:00,1.6834,1.68365,1.6833,1.68355,32600000.0
2009-12-15 07:27:00,1.68355,1.68355,1.68355,1.68355,4200000.0
2009-12-15 07:28:00,1.68355,1.6837,1.68355,1.6837,33400000.0
2009-12-15 07:29:00,1.68345,1.6836,1.68325,1.6833,40200000.0
2009-12-15 07:30:00,1.6833,1.6833,1.68325,1.68325,17000000.0
2009-12-15 07:31:00,1.68335,1.68335,1.68305,1.68305,26600000.0
2009-12-15 07:32:00,1.6831,1.6831,1.6826,1.6827,110800000.0
2009-12-15 07:33:00,1.68275,1.68285,1.6826,1.6826,71600000.0
2009-12-15 07:34:00,1.68265,1.6829,1.68265,1.6829,37400000.0
2009-12-15 07:35:00,1.6829,1.6829,1.68275,1.6828,70000000.0
2009-12-15 07:36:00,1.6828,1.6828,1.68255,1.68255,42300000.0
2009-12-15 07:37:00,1.68265,1.68285,1.68265,1.68275,43000000.0
2009-12-15 07:38:00,1.6828,1.68315,1.68275,1.6831,50600000.0
2009-12-15 07:39:00,1.68315,1.6832,1.68295,1.6832,58400000.0
2009-12-15 07:40:00,1.68315,1.68315,1.6827,1.68285,56200000.0
2009-12-15 07:41:00,1.68285,1.68285,1.68255,1.6827,64800000.0
2009-12-15 07:42:00,1.68265,1.68295,1.68265,1.68295,37400000.0
2009-12-15 07:43:00,1.68295,1.68305,1.6828,1.68305,97800000.0
2009-12-15 07:44:00,1.683,1.68315,1.6828,1.68285,162700000.0
2009-12-15 07:45:00,1.68285,1.68285,1.6827,1.6828,18100000.0
2009-12-15 07:46:00,1.6827,1.6827,1.6826,1.68265,16000000.0
2009-12-15 07:47:00,1.68275,1.68285,1.6827,1.68285,23400000.0
2009-12-15 07:48:00,1.6828,1.68325,1.68265,1.68295,112300000.0
2009-12-15 07:49:00,1.68295,1.6831,1.68285,1.6829,95000000.0
2009-12-15 07:50:00,1.68285,1.683,1.68265,1.683,54800000.0
2009-12-15 07:51:00,1.683,1.6832,1.68285,1.68295,29800000.0
2009-12-15 07:52:00,1.68295,1.683,1.68265,1.6828,111900000.0
2009-12-15 07:53:00,1.68275,1.68285,1.68265,1.68275,61000000.0
2009-12-15 07:54:00,1.6827,1.68285,1.68265,1.6827,35700000.0
2009-12-15 07:55:00,1.68265,1.6832,1.68265,1.68265,102300000.0
2009-12-15 07:56:00,1.6827,1.68305,1.6826,1.68285,98100000.0
2009-12-15 07:57:00,1.6829,1.6829,1.68235,1.6824,30900000.0
2009-12-15 07:58:00,1.68235,1.6826,1.68235,1.68245,30200000.0
2009-12-15 07:59:00,1.68245,1.68275,1.6824,1.6825,96800000.0
2009-12-15 08:00:00,1.6825,1.6827,1.68245,1.68255,55400000.0
2009-12-15 08:01:00,1.6825,1.6826,1.6824,1.68255,63400000.0
2009-12-15 08:02:00,1.68255,1.6827,1.68255,1.6826,31000000.0
2009-12-15 08:03:00,1.68255,1.68255,1.6821,1.6821,34300000.0
2009-12-15 08:04:00,1.6821,1.68215,1.68205,1.68205,14400000.0
2009-12-15 08:05:00,1.682,1.6824,1.68195,1.6824,41000000.0
2009-12-15 08:06:00,1.6824,1.6826,1.68235,1.68245,53000000.0
2009-12-15 08:07:00,1.6826,1.6826,1.6825,1.6826,25000000.0
2009-12-15 08:08:00,1.68265,1.68265,1.6825,1.6825,45200000.0
2009-12-15 08:09:00,1.6825,1.6826,1.68245,1.6826,16600000.0
2009-12-15 08:10:00,1.6826,1.68265,1.68255,1.68255,9000000.0
2009-12-15 08:11:00,1.6825,1.68265,1.6824,1.68265,21000000.0
2009-12-15 08:12:00,1.68265,1.68275,1.6826,1.68265,28400000.0
2009-12-15 08:13:00,1.68265,1.6828,1.6826,1.6828,39200000.0
2009-12-15 08:14:00,1.6828,1.6828,1.6827,1.6827,16000000.0
2009-12-15 08:15:00,1.6827,1.6827,1.6826,1.6827,9400000.0
2009-12-15 08:16:00,1.6827,1.6827,1.68265,1.68265,3000000.0
2009-12-15 08:17:00,1.68265,1.6827,1.6826,1.68265,22200000.0
2009-12-15 08:18:00,1.68265,1.68265,1.68245,1.68255,48000000.0
2009-12-15 08:19:00,1.6826,1.68295,1.6826,1.68295,48800000.0
2009-12-15 08:20:00,1.68295,1.68295,1.68255,1.6828,61400000.0
2009-12-15 08:21:00,1.6827,1.6828,1.68265,1.6828,47000000.0
2009-12-15 08:22:00,1.6828,1.68305,1.68255,1.68255,75400000.0
2009-12-15 08:23:00,1.68255,1.6828,1.68255,1.68275,58800000.0
2009-12-15 08:24:00,1.6827,1.6827,1.68245,1.6827,53400000.0
2009-12-15 08:25:00,1.6827,1.68315,1.68265,1.68305,96400000.0
2009-12-15 08:26:00,1.6831,1.6833,1.68285,1.68285,40000000.0
2009-12-15 08:27:00,1.6829,1.683,1.6829,1.6829,35800000.0
2009-12-15 08:28:00,1.68285,1.683,1.68285,1.68285,32400000.0
2009-12-15 08:29:00,1.6831,1.68315,1.6827,1.6828,75900000.0
2009-12-15 08:30:00,1.68275,1.68285,1.68255,1.68255,62100000.0
2009-12-15 08:31:00,1.68255,1.68265,1.68255,1.68265,31600000.0
2009-12-15 08:32:00,1.6826,1.6828,1.68255,1.6827,56200000.0
2009-12-15 08:33:00,1.68275,1.68315,1.68275,1.68295,91000000.0
2009-12-15 08:34:00,1.68295,1.68315,1.6829,1.6829,83200000.0
2009-12-15 08:35:00,1.6829,1.6834,1.68285,1.68305,81400000.0
2009-12-15 08:36:00,1.68265,1.683,1.68255,1.68295,61700000.0
2009-12-15 08:37:00,1.6829,1.68295,1.68285,1.68285,46100000.0
2009-12-15 08:38:00,1.68275,1.68275,1.6826,1.6826,6000000.0
2009-12-15 08:39:00,1.6826,1.6826,1.68255,1.68255,2000000.0
2009-12-15 08:40:00,1.6827,1.6827,1.6821,1.68225,36200000.0
2009-12-15 08:41:00,1.68225,1.68235,1.6822,1.68225,39000000.0
2009-12-15 08:42:00,1.6822,1.68225,1.6821,1.68215,18000000.0
2009-12-15 08:43:00,1.6823,1.6825,1.68215,1.68245,88200000.0
2009-12-15 08:44:00,1.68245,1.6825,1.6821,1.68215,46300000.0
2009-12-15 08:45:00,1.68185,1.68185,1.68155,1.6818,48900000.0
2009-12-15 08:46:00,1.6818,1.682,1.6818,1.68195,24000000.0
2009-12-15 08:47:00,1.68195,1.68205,1.68175,1.68205,68000000.0
2009-12-15 08:48:00,1.682,1.68235,1.682,1.68225,53200000.0
2009-12-15 08:49:00,1.6823,1.68235,1.68205,1.68225,24700000.0
2009-12-15 08:50:00,1.68225,1.68225,1.6818,1.6819,37000000.0
2009-12-15 08:51:00,1.68195,1.68205,1.68195,1.682,8000000.0
2009-12-15 08:52:00,1.682,1.6821,1.6819,1.6821,29000000.0
2009-12-15 08:53:00,1.68205,1.68205,1.68195,1.68205,6000000.0
2009-12-15 08:54:00,1.682,1.682,1.6819,1.6819,15000000.0
2009-12-15 08:55:00,1.6819,1.68215,1.6819,1.68215,58000000.0
2009-12-15 08:56:00,1.68215,1.68225,1.68215,1.68225,19900000.0
2009-12-15 08:57:00,1.68235,1.68255,1.6822,1.6825,25300000.0
2009-12-15 08:58:00,1.68255,1.68335,1.6825,1.68315,84900000.0
2009-12-15 08:59:00,1.6832,1.6833,1.68285,1.683,77000000.0
2009-12-15 09:00:00,1.68295,1.683,1.68215,1.68225,106700000.0
2009-12-15 09:01:00,1.68215,1.68265,1.682,1.68265,94100000.0
2009-12-15 09:02:00,1.68265,1.68275,1.68255,1.68265,54200000.0
2009-12-15 09:03:00,1.68265,1.68285,1.6824,1.68245,125000000.0
2009-12-15 09:04:00,1.68265,1.6828,1.6825,1.6828,31400000.0
2009-12-15 09:05:00,1.68275,1.683,1.68245,1.6828,122300000.0
2009-12-15 09:06:00,1.6828,1.68425,1.6828,1.68385,187800000.0
2009-12-15 09:07:00,1.6839,1.68405,1.68355,1.68365,144000000.0
2009-12-15 09:08:00,1.6836,1.68365,1.6833,1.6836,83000000.0
2009-12-15 09:09:00,1.68355,1.68355,1.68275,1.68305,132600000.0
2009-12-15 09:10:00,1.683,1.6831,1.68265,1.683,114200000.0
2009-12-15 09:11:00,1.6831,1.68345,1.6831,1.68335,80800000.0
2009-12-15 09:12:00,1.68345,1.68355,1.6831,1.6832,127300000.0
2009-12-15 09:13:00,1.68315,1.68355,1.683,1.6831,147000000.0
2009-12-15 09:14:00,1.6831,1.6832,1.6826,1.68265,87500000.0
2009-12-15 09:15:00,1.6827,1.68285,1.68245,1.68275,65400000.0
2009-12-15 09:16:00,1.68275,1.6828,1.68265,1.6827,23000000.0
2009-12-15 09:17:00,1.6827,1.6828,1.68255,1.68275,42100000.0
2009-12-15 09:18:00,1.68285,1.683,1.6824,1.6825,92500000.0
2009-12-15 09:19:00,1.68255,1.6827,1.68245,1.6825,65200000.0
2009-12-15 09:20:00,1.6825,1.6825,1.68185,1.6821,119400000.0
2009-12-15 09:21:00,1.68215,1.6824,1.682,1.6824,94400000.0
2009-12-15 09:22:00,1.68245,1.68255,1.68225,1.6825,113600000.0
2009-12-15 09:23:00,1.6825,1.68275,1.6824,1.6825,96500000.0
2009-12-15 09:24:00,1.6826,1.6828,1.68255,1.6826,72600000.0
2009-12-15 09:25:00,1.6826,1.6826,1.6826,1.6826,7400000.0
2009-12-15 09:26:00,1.68265,1.6827,1.68255,1.68265,90400000.0
2009-12-15 09:27:00,1.68265,1.68265,1.68235,1.68255,97400000.0
2009-12-15 09:28:00,1.68255,1.6826,1.68235,1.6824,37800000.0
2009-12-15 09:29:00,1.6824,1.6824,1.68225,1.68235,29200000.0
2009-12-15 09:30:00,1.6824,1.68275,1.6824,1.6825,101500000.0
2009-12-15 09:31:00,1.6825,1.6826,1.68245,1.68245,45100000.0
2009-12-15 09:32:00,1.68245,1.68285,1.68245,1.6828,205500000.0
2009-12-15 09:33:00,1.68285,1.68355,1.6828,1.68355,271800000.0
2009-12-15 09:34:00,1.68355,1.68355,1.68325,1.6835,125800000.0
2009-12-15 09:35:00,1.6835,1.6848,1.68345,1.68475,157500000.0
2009-12-15 09:36:00,1.68475,1.686,1.68465,1.6859,244300000.0
2009-12-15 09:37:00,1.6859,1.6859,1.68555,1.6856,221100000.0
2009-12-15 09:38:00,1.68555,1.68595,1.6852,1.6856,157600000.0
2009-12-15 09:39:00,1.68555,1.6856,1.6849,1.68495,133000000.0
2009-12-15 09:40:00,1.68495,1.68505,1.68495,1.68495,23200000.0
2009-12-15 09:41:00,1.68495,1.68525,1.6849,1.6851,65800000.0
2009-12-15 09:42:00,1.6851,1.68615,1.6851,1.68595,157500000.0
2009-12-15 09:43:00,1.68585,1.6861,1.68555,1.6859,188700000.0
2009-12-15 09:44:00,1.6859,1.68595,1.6856,1.68585,153700000.0
2009-12-15 09:45:00,1.68585,1.6859,1.68565,1.68575,180400000.0
2009-12-15 09:46:00,1.6858,1.68635,1.6857,1.68585,219500000.0
2009-12-15 09:47:00,1.68585,1.6859,1.68545,1.68545,268400000.0
2009-12-15 09:48:00,1.68545,1.6856,1.68505,1.68555,184600000.0
2009-12-15 09:49:00,1.6855,1.6855,1.6851,1.6855,128700000.0
2009-12-15 09:50:00,1.6855,1.68625,1.68545,1.686,217500000.0
2009-12-15 09:51:00,1.68605,1.68645,1.68595,1.68605,346600000.0
2009-12-15 09:52:00,1.6861,1.68635,1.686,1.68615,258200000.0
2009-12-15 09:53:00,1.6862,1.68625,1.6857,1.6858,273100000.0
2009-12-15 09:54:00,1.6858,1.68625,1.6853,1.68615,264200000.0
2009-12-15 09:55:00,1.68615,1.6862,1.68535,1.68565,215300000.0
2009-12-15 09:56:00,1.68565,1.6857,1.6853,1.68535,264100000.0
2009-12-15 09:57:00,1.68535,1.6856,1.685,1.6855,261700000.0
2009-12-15 09:58:00,1.68555,1.6858,1.68545,1.6856,344400000.0
2009-12-15 09:59:00,1.6856,1.6861,1.6855,1.686,317000000.0
2009-12-15 10:00:00,1.6861,1.68615,1.685,1.68515,295100000.0
2009-12-15 10:01:00,1.68535,1.68595,1.68485,1.68565,348200000.0
2009-12-15 10:02:00,1.6856,1.68575,1.6843,1.68515,293500000.0
2009-12-15 10:03:00,1.68515,1.6855,1.68475,1.68495,350000000.0
2009-12-15 10:04:00,1.68495,1.68525,1.68475,1.6851,203800000.0
2009-12-15 10:05:00,1.68515,1.6855,1.68505,1.6854,269000000.0
2009-12-15 10:06:00,1.6854,1.68605,1.6852,1.68605,294100000.0
2009-12-15 10:07:00,1.68605,1.68605,1.68545,1.6855,102900000.0
2009-12-15 10:08:00,1.6855,1.68595,1.6853,1.6859,128900000.0
2009-12-15 10:09:00,1.68585,1.68605,1.68575,1.686,284500000.0
2009-12-15 10:10:00,1.686,1.6869,1.68595,1.68685,267500000.0
2009-12-15 10:11:00,1.68685,1.68725,1.6868,1.6871,256000000.0
2009-12-15 10:12:00,1.68715,1.68715,1.6865,1.6865,345900000.0
2009-12-15 10:13:00,1.6865,1.6869,1.6865,1.68665,277900000.0
2009-12-15 10:14:00,1.6867,1.687,1.6866,1.6869,168600000.0
2009-12-15 10:15:00,1.68685,1.68775,1.68665,1.68775,297500000.0
2009-12-15 10:16:00,1.6877,1.6882,1.68725,1.68785,302800000.0
2009-12-15 10:17:00,1.68785,1.68835,1.6878,1.68805,220500000.0
2009-12-15 10:18:00,1.688,1.6885,1.6879,1.6884,336600000.0
2009-12-15 10:19:00,1.6884,1.68865,1.688,1.68845,265800000.0
2009-12-15 10:20:00,1.68845,1.6887,1.68825,1.68845,275100000.0
2009-12-15 10:21:00,1.68845,1.6889,1.6877,1.688,207100000.0
2009-12-15 10:22:00,1.68795,1.6883,1.68795,1.68815,216600000.0
2009-12-15 10:23:00,1.6881,1.68845,1.6879,1.68815,166000000.0
2009-12-15 10:24:00,1.68815,1.68855,1.68805,1.6885,252800000.0
2009-12-15 10:25:00,1.6885,1.68865,1.6881,1.68825,291300000.0
2009-12-15 10:26:00,1.6882,1.6884,1.6881,1.68835,201500000.0
2009-12-15 10:27:00,1.68835,1.6886,1.68825,1.6884,189700000.0
2009-12-15 10:28:00,1.6884,1.68965,1.68835,1.6889,209600000.0
2009-12-15 10:29:00,1.689,1.68935,1.68875,1.6891,304700000.0
2009-12-15 10:30:00,1.6891,1.68945,1.68885,1.6891,360200000.0
2009-12-15 10:31:00,1.689,1.68915,1.6879,1.688,346400000.0
2009-12-15 10:32:00,1.6881,1.6886,1.688,1.6884,244400000.0
2009-12-15 10:33:00,1.68845,1.68885,1.6884,1.68885,216400000.0
2009-12-15 10:34:00,1.6888,1.68905,1.6886,1.68875,326000000.0
2009-12-15 10:35:00,1.68885,1.68895,1.6887,1.6889,354900000.0
2009-12-15 10:36:00,1.6888,1.68895,1.6886,1.68895,253600000.0
2009-12-15 10:37:00,1.68905,1.68945,1.689,1.68945,113300000.0
2009-12-15 10:38:00,1.6894,1.68985,1.6894,1.68975,151100000.0
2009-12-15 10:39:00,1.68975,1.69075,1.6897,1.69025,212800000.0
2009-12-15 10:40:00,1.69025,1.6905,1.6901,1.6902,186100000.0
2009-12-15 10:41:00,1.69015,1.6904,1.6901,1.69015,176800000.0
2009-12-15 10:42:00,1.69015,1.69015,1.68975,1.6898,117600000.0
2009-12-15 10:43:00,1.68975,1.69005,1.68975,1.69005,186100000.0
2009-12-15 10:44:00,1.69005,1.6906,1.69,1.6905,116000000.0
2009-12-15 10:45:00,1.69045,1.69075,1.6902,1.6905,221800000.0
2009-12-15 10:46:00,1.6905,1.69085,1.6905,1.69075,186300000.0
2009-12-15 10:47:00,1.6907,1.69135,1.69055,1.69115,167600000.0
2009-12-15 10:48:00,1.69115,1.69115,1.69055,1.6907,204400000.0
2009-12-15 10:49:00,1.69075,1.69105,1.69045,1.691,206500000.0
2009-12-15 10:50:00,1.691,1.69145,1.69085,1.69125,203100000.0
2009-12-15 10:51:00,1.69125,1.6914,1.69105,1.6911,119100000.0
2009-12-15 10:52:00,1.69115,1.69145,1.691,1.69125,123800000.0
2009-12-15 10:53:00,1.6912,1.69135,1.69095,1.691,155500000.0
2009-12-15 10:54:00,1.691,1.69185,1.69095,1.69185,215000000.0
2009-12-15 10:55:00,1.69185,1.69225,1.6916,1.692,339000000.0
2009-12-15 10:56:00,1.692,1.6922,1.69185,1.6919,129900000.0
2009-12-15 10:57:00,1.6918,1.6918,1.6912,1.6913,158900000.0
2009-12-15 10:58:00,1.69115,1.69125,1.69085,1.69085,133000000.0
2009-12-15 10:59:00,1.6909,1.6909,1.68975,1.68975,165200000.0
2009-12-15 11:00:00,1.68985,1.69025,1.68975,1.68985,241000000.0
2009-12-15 11:01:00,1.68985,1.68985,1.68905,1.6895,150000000.0
2009-12-15 11:02:00,1.6895,1.68975,1.68925,1.6894,188300000.0
2009-12-15 11:03:00,1.6894,1.6895,1.68915,1.68925,220400000.0
2009-12-15 11:04:00,1.68935,1.6895,1.68915,1.68935,178100000.0
2009-12-15 11:05:00,1.68935,1.6894,1.6891,1.6892,274100000.0
2009-12-15 11:06:00,1.68925,1.68935,1.6888,1.68885,196300000.0
2009-12-15 11:07:00,1.68885,1.6892,1.6888,1.68895,103200000.0
2009-12-15 11:08:00,1.68895,1.689,1.68885,1.68895,43600000.0
2009-12-15 11:09:00,1.6889,1.6891,1.6888,1.6889,141000000.0
2009-12-15 11:10:00,1.6889,1.68905,1.68875,1.68885,291800000.0
2009-12-15 11:11:00,1.68885,1.6893,1.68885,1.68925,361300000.0
2009-12-15 11:12:00,1.68925,1.68945,1.68915,1.6893,136000000.0
2009-12-15 11:13:00,1.6893,1.68935,1.68905,1.68905,207800000.0
2009-12-15 11:14:00,1.68905,1.6896,1.68905,1.6896,236300000.0
2009-12-15 11:15:00,1.68965,1.6899,1.6893,1.6895,203700000.0
2009-12-15 11:16:00,1.6895,1.68975,1.6894,1.6894,296900000.0
2009-12-15 11:17:00,1.68945,1.68955,1.6892,1.68955,317100000.0
2009-12-15 11:18:00,1.68955,1.68965,1.68935,1.68955,182200000.0
2009-12-15 11:19:00,1.6895,1.68965,1.6894,1.6896,139100000.0
2009-12-15 11:20:00,1.6896,1.68975,1.6895,1.6896,157600000.0
2009-12-15 11:21:00,1.6896,1.69005,1.68955,1.6899,123200000.0
2009-12-15 11:22:00,1.68995,1.6905,1.68975,1.6903,236100000.0
2009-12-15 11:23:00,1.6903,1.6905,1.69005,1.69045,272000000.0
2009-12-15 11:24:00,1.69045,1.69055,1.69025,1.6905,447700000.0
2009-12-15 11:25:00,1.6905,1.6906,1.6902,1.6904,221800000.0
2009-12-15 11:26:00,1.69045,1.6908,1.69015,1.69025,400000000.0
2009-12-15 11:27:00,1.69015,1.69035,1.68965,1.69005,186400000.0
2009-12-15 11:28:00,1.6901,1.69025,1.6899,1.6901,211000000.0
2009-12-15 11:29:00,1.6901,1.6907,1.6901,1.6906,125600000.0
2009-12-15 11:30:00,1.69055,1.6916,1.68885,1.68895,165600000.0
2009-12-15 11:31:00,1.68895,1.68965,1.68895,1.68945,187300000.0
2009-12-15 11:32:00,1.6896,1.69105,1.6896,1.6909,314700000.0
2009-12-15 11:33:00,1.69085,1.69135,1.69015,1.69025,309100000.0
2009-12-15 11:34:00,1.69035,1.69095,1.69025,1.69075,263200000.0
2009-12-15 11:35:00,1.69075,1.69095,1.69015,1.6902,295000000.0
2009-12-15 11:36:00,1.6902,1.6903,1.6897,1.69,397600000.0
2009-12-15 11:37:00,1.69005,1.6902,1.6898,1.69005,322300000.0
2009-12-15 11:38:00,1.69005,1.69095,1.6899,1.69085,198100000.0
2009-12-15 11:39:00,1.69085,1.69115,1.69065,1.69105,227900000.0
2009-12-15 11:40:00,1.69105,1.6922,1.6909,1.69205,303300000.0
2009-12-15 11:41:00,1.69205,1.69205,1.6915,1.6917,333500000.0
2009-12-15 11:42:00,1.6917,1.6919,1.69155,1.6916,141900000.0
2009-12-15 11:43:00,1.69165,1.69185,1.69155,1.69155,124600000.0
2009-12-15 11:44:00,1.69155,1.6917,1.6914,1.6916,142300000.0
2009-12-15 11:45:00,1.6916,1.6916,1.69105,1.6911,128600000.0
2009-12-15 11:46:00,1.69105,1.69125,1.69065,1.69075,166200000.0
2009-12-15 11:47:00,1.69075,1.6912,1.69065,1.6909,251500000.0
2009-12-15 11:48:00,1.6909,1.6919,1.69075,1.69135,270000000.0
2009-12-15 11:49:00,1.69135,1.69135,1.6911,1.69125,167900000.0
2009-12-15 11:50:00,1.69125,1.6913,1.6908,1.69105,293000000.0
2009-12-15 11:51:00,1.69105,1.6911,1.69085,1.69105,242600000.0
2009-12-15 11:52:00,1.69105,1.69105,1.69075,1.6908,195900000.0
2009-12-15 11:53:00,1.6908,1.6909,1.69065,1.69085,83600000.0
2009-12-15 11:54:00,1.69085,1.69105,1.69085,1.6909,114400000.0
2009-12-15 11:55:00,1.6909,1.6909,1.69075,1.6908,59000000.0
2009-12-15 11:56:00,1.69085,1.6912,1.69055,1.69115,237800000.0
2009-12-15 11:57:00,1.6912,1.69135,1.691,1.69105,372600000.0
2009-12-15 11:58:00,1.69115,1.6913,1.69095,1.69115,236900000.0
2009-12-15 11:59:00,1.69115,1.6915,1.6909,1.69125,272700000.0
2009-12-15 12:00:00,1.6913,1.6919,1.69125,1.6916,381900000.0
2009-12-15 12:01:00,1.6916,1.69175,1.6913,1.69155,364400000.0
2009-12-15 12:02:00,1.6916,1.69185,1.6911,1.6911,453300000.0
2009-12-15 12:03:00,1.69105,1.6918,1.69105,1.6918,323600000.0
2009-12-15 12:04:00,1.6918,1.6918,1.69145,1.6915,191300000.0
2009-12-15 12:05:00,1.69145,1.69235,1.6914,1.69205,236800000.0
2009-12-15 12:06:00,1.69205,1.6924,1.69195,1.692,278800000.0
2009-12-15 12:07:00,1.692,1.69225,1.6917,1.69175,287600000.0
2009-12-15 12:08:00,1.69185,1.69215,1.6918,1.69205,148800000.0
2009-12-15 12:09:00,1.692,1.6921,1.69125,1.6916,155600000.0
2009-12-15 12:10:00,1.6916,1.69185,1.6911,1.69155,292600000.0
2009-12-15 12:11:00,1.69155,1.6917,1.691,1.6911,150500000.0
2009-12-15 12:12:00,1.69125,1.69165,1.6912,1.6913,256400000.0
2009-12-15 12:13:00,1.69135,1.692,1.6912,1.6912,200300000.0
2009-12-15 12:14:00,1.69115,1.69145,1.69115,1.6913,90700000.0
2009-12-15 12:15:00,1.69125,1.69125,1.69055,1.6908,161500000.0
2009-12-15 12:16:00,1.69075,1.69075,1.69025,1.6906,206400000.0
2009-12-15 12:17:00,1.6906,1.6907,1.69045,1.69055,279300000.0
2009-12-15 12:18:00,1.6906,1.69065,1.68975,1.6901,183500000.0
2009-12-15 12:19:00,1.6901,1.6903,1.68995,1.69005,111200000.0
2009-12-15 12:20:00,1.69005,1.6903,1.68995,1.69025,100400000.0
2009-12-15 12:21:00,1.69025,1.69035,1.68995,1.69035,198500000.0
2009-12-15 12:22:00,1.69025,1.69025,1.6896,1.68975,120600000.0
2009-12-15 12:23:00,1.68975,1.6901,1.68955,1.6899,330500000.0
2009-12-15 12:24:00,1.6899,1.6905,1.68985,1.6903,273200000.0
2009-12-15 12:25:00,1.69025,1.6905,1.68995,1.68995,214300000.0
2009-12-15 12:26:00,1.68995,1.69005,1.68965,1.68975,265600000.0
2009-12-15 12:27:00,1.68975,1.6903,1.68955,1.6899,247700000.0
2009-12-15 12:28:00,1.68985,1.69005,1.68975,1.68995,321800000.0
2009-12-15 12:29:00,1.68995,1.69005,1.68965,1.68985,228500000.0
2009-12-15 12:30:00,1.6898,1.69005,1.68955,1.68955,257400000.0
2009-12-15 12:31:00,1.68955,1.6898,1.6895,1.6897,156600000.0
2009-12-15 12:32:00,1.6897,1.6899,1.6896,1.68985,147800000.0
2009-12-15 12:33:00,1.68985,1.6901,1.6897,1.69,130600000.0
2009-12-15 12:34:00,1.68995,1.69,1.68975,1.68985,101000000.0
2009-12-15 12:35:00,1.68985,1.69005,1.68955,1.69005,148100000.0
2009-12-15 12:36:00,1.6901,1.69015,1.68995,1.69005,129000000.0
2009-12-15 12:37:00,1.69005,1.69025,1.69,1.6902,84800000.0
2009-12-15 12:38:00,1.6902,1.6904,1.69005,1.69015,199500000.0
2009-12-15 12:39:00,1.69015,1.69015,1.69,1.69,117600000.0
2009-12-15 12:40:00,1.6898,1.69015,1.68955,1.6897,150300000.0
2009-12-15 12:41:00,1.68965,1.6897,1.6893,1.6893,139200000.0
2009-12-15 12:42:00,1.68935,1.6894,1.68895,1.68905,219500000.0
2009-12-15 12:43:00,1.68905,1.6892,1.68865,1.6889,212100000.0
2009-12-15 12:44:00,1.68885,1.68885,1.6885,1.68865,164600000.0
2009-12-15 12:45:00,1.6887,1.689,1.68845,1.6889,87200000.0
2009-12-15 12:46:00,1.6889,1.68895,1.68865,1.6888,146500000.0
2009-12-15 12:47:00,1.6888,1.68885,1.6882,1.6885,160700000.0
2009-12-15 12:48:00,1.68855,1.68875,1.68845,1.68875,149400000.0
2009-12-15 12:49:00,1.6887,1.6888,1.6882,1.6885,228400000.0
2009-12-15 12:50:00,1.6885,1.6886,1.6885,1.6885,83400000.0
2009-12-15 12:51:00,1.6885,1.6887,1.68835,1.6887,336400000.0
2009-12-15 12:52:00,1.6887,1.68875,1.6886,1.6886,91200000.0
2009-12-15 12:53:00,1.6886,1.6888,1.68855,1.68865,143400000.0
2009-12-15 12:54:00,1.68865,1.68865,1.68835,1.68855,214300000.0
2009-12-15 12:55:00,1.6886,1.68875,1.68845,1.6886,153300000.0
2009-12-15 12:56:00,1.6886,1.6887,1.68805,1.6881,180600000.0
2009-12-15 12:57:00,1.6881,1.6883,1.6878,1.68815,220200000.0
2009-12-15 12:58:00,1.68825,1.68825,1.68795,1.6881,174200000.0
2009-12-15 12:59:00,1.68815,1.6882,1.68785,1.68785,105200000.0
2009-12-15 13:00:00,1.68785,1.68825,1.68785,1.68815,186900000.0
2009-12-15 13:01:00,1.68815,1.6883,1.68775,1.68805,179100000.0
2009-12-15 13:02:00,1.688,1.68815,1.68765,1.68805,147500000.0
2009-12-15 13:03:00,1.68805,1.68825,1.688,1.6881,219400000.0
2009-12-15 13:04:00,1.68815,1.68815,1.68735,1.6875,156200000.0
2009-12-15 13:05:00,1.68755,1.6877,1.68735,1.68745,137300000.0
2009-12-15 13:06:00,1.6874,1.6876,1.6874,1.6875,140700000.0
2009-12-15 13:07:00,1.6875,1.6875,1.68715,1.68745,147600000.0
2009-12-15 13:08:00,1.6875,1.6878,1.6873,1.68765,210800000.0
2009-12-15 13:09:00,1.68765,1.6878,1.68755,1.6877,126500000.0
2009-12-15 13:10:00,1.68765,1.68785,1.68755,1.68765,90900000.0
2009-12-15 13:11:00,1.6877,1.6878,1.68755,1.68755,64400000.0
2009-12-15 13:12:00,1.6875,1.68785,1.68735,1.68765,124200000.0
2009-12-15 13:13:00,1.68765,1.6879,1.68735,1.6875,128700000.0
2009-12-15 13:14:00,1.6875,1.68785,1.6875,1.6876,93900000.0
2009-12-15 13:15:00,1.6876,1.6877,1.6874,1.6874,59400000.0
2009-12-15 13:16:00,1.68745,1.68775,1.68745,1.68755,80700000.0
2009-12-15 13:17:00,1.68755,1.68785,1.68755,1.6878,67600000.0
2009-12-15 13:18:00,1.68775,1.688,1.68765,1.68785,111300000.0
2009-12-15 13:19:00,1.68785,1.68795,1.68755,1.6877,107700000.0
2009-12-15 13:20:00,1.68775,1.6879,1.68765,1.68785,65400000.0
2009-12-15 13:21:00,1.6878,1.6878,1.6875,1.68775,55300000.0
2009-12-15 13:22:00,1.6878,1.6878,1.68745,1.68755,51200000.0
2009-12-15 13:23:00,1.68755,1.68775,1.68755,1.68775,55600000.0
2009-12-15 13:24:00,1.68775,1.68785,1.68755,1.6878,76300000.0
2009-12-15 13:25:00,1.68775,1.68785,1.68765,1.68785,60000000.0
2009-12-15 13:26:00,1.68785,1.68795,1.68755,1.68765,65600000.0
2009-12-15 13:27:00,1.6876,1.68775,1.68725,1.6874,64100000.0
2009-12-15 13:28:00,1.68735,1.68745,1.68725,1.68725,62900000.0
2009-12-15 13:29:00,1.68735,1.68735,1.68725,1.68725,33200000.0
2009-12-15 13:30:00,1.68725,1.68745,1.6872,1.6874,98300000.0
2009-12-15 13:31:00,1.68735,1.6874,1.6871,1.68735,105500000.0
2009-12-15 13:32:00,1.6873,1.6876,1.68705,1.68725,115200000.0
2009-12-15 13:33:00,1.68725,1.6874,1.68705,1.68725,245300000.0
2009-12-15 13:34:00,1.6872,1.6874,1.6872,1.6874,153100000.0
2009-12-15 13:35:00,1.6873,1.68745,1.68725,1.68745,109800000.0
2009-12-15 13:36:00,1.68745,1.6875,1.68735,1.68745,95200000.0
2009-12-15 13:37:00,1.68755,1.68765,1.68755,1.68765,72100000.0
2009-12-15 13:38:00,1.6876,1.6877,1.6875,1.6876,104000000.0
2009-12-15 13:39:00,1.68755,1.6878,1.68755,1.68755,107800000.0
2009-12-15 13:40:00,1.68755,1.6877,1.6875,1.6875,121300000.0
2009-12-15 13:41:00,1.68755,1.6876,1.6873,1.68735,186200000.0
2009-12-15 13:42:00,1.68745,1.68755,1.68715,1.68725,127400000.0
2009-12-15 13:43:00,1.68725,1.68735,1.68715,1.6872,82600000.0
2009-12-15 13:44:00,1.6872,1.68755,1.6871,1.68755,67600000.0
2009-12-15 13:45:00,1.6873,1.6873,1.6872,1.6872,24200000.0
2009-12-15 13:46:00,1.6872,1.68725,1.687,1.68705,134300000.0
2009-12-15 13:47:00,1.68705,1.6871,1.68685,1.68705,141700000.0
2009-12-15 13:48:00,1.6871,1.68735,1.687,1.6871,77000000.0
2009-12-15 13:49:00,1.68715,1.6873,1.68695,1.68715,161700000.0
2009-12-15 13:50:00,1.68715,1.6879,1.6871,1.6877,280600000.0
2009-12-15 13:51:00,1.6877,1.68785,1.68735,1.6875,200700000.0
2009-12-15 13:52:00,1.6875,1.68775,1.68725,1.68735,78100000.0
2009-12-15 13:53:00,1.6873,1.68755,1.6873,1.68745,94500000.0
2009-12-15 13:54:00,1.68745,1.6875,1.68745,1.68745,63400000.0
2009-12-15 13:55:00,1.68745,1.68745,1.68745,1.68745,45200000.0
2009-12-15 13:56:00,1.68745,1.6876,1.6871,1.68725,141800000.0
2009-12-15 13:57:00,1.68725,1.68745,1.6872,1.6872,96600000.0
2009-12-15 13:58:00,1.6872,1.6876,1.6872,1.6874,73900000.0
2009-12-15 13:59:00,1.68735,1.68745,1.68715,1.68725,130700000.0
2009-12-15 14:00:00,1.68725,1.68765,1.6872,1.68725,173500000.0
2009-12-15 14:01:00,1.6873,1.68735,1.6872,1.6872,52200000.0
2009-12-15 14:02:00,1.68725,1.6874,1.68725,1.68735,24500000.0
2009-12-15 14:03:00,1.68735,1.68745,1.68715,1.6874,74100000.0
2009-12-15 14:04:00,1.68735,1.6874,1.6872,1.68735,66900000.0
2009-12-15 14:05:00,1.68735,1.6876,1.68725,1.6875,94400000.0
2009-12-15 14:06:00,1.6875,1.6877,1.68745,1.6875,54800000.0
2009-12-15 14:07:00,1.6875,1.6877,1.6875,1.68755,137000000.0
2009-12-15 14:08:00,1.68755,1.68755,1.68725,1.68745,153900000.0
2009-12-15 14:09:00,1.68745,1.68755,1.68735,1.68755,173900000.0
2009-12-15 14:10:00,1.6874,1.6874,1.68715,1.68725,115000000.0
2009-12-15 14:11:00,1.68725,1.6876,1.6872,1.6875,178800000.0
2009-12-15 14:12:00,1.68755,1.68755,1.68745,1.68755,46600000.0
2009-12-15 14:13:00,1.68755,1.6876,1.6872,1.68745,87300000.0
2009-12-15 14:14:00,1.68745,1.68765,1.6874,1.6875,105000000.0
2009-12-15 14:15:00,1.68755,1.68785,1.6875,1.68775,135900000.0
2009-12-15 14:16:00,1.6878,1.68845,1.6878,1.6881,74300000.0
2009-12-15 14:17:00,1.68805,1.6881,1.68785,1.688,78800000.0
2009-12-15 14:18:00,1.68815,1.68865,1.68815,1.68865,100100000.0
2009-12-15 14:19:00,1.6886,1.68865,1.6884,1.68845,34400000.0
2009-12-15 14:20:00,1.68855,1.68855,1.68815,1.6884,47400000.0
2009-12-15 14:21:00,1.68845,1.6887,1.6879,1.68815,119200000.0
2009-12-15 14:22:00,1.6882,1.68825,1.688,1.6882,116600000.0
2009-12-15 14:23:00,1.68815,1.6887,1.68815,1.6885,198500000.0
2009-12-15 14:24:00,1.6885,1.68915,1.68835,1.68855,270400000.0
2009-12-15 14:25:00,1.6885,1.6894,1.68845,1.6892,235300000.0
2009-12-15 14:26:00,1.6892,1.68995,1.6892,1.68985,270900000.0
2009-12-15 14:27:00,1.68985,1.68995,1.68935,1.6894,184700000.0
2009-12-15 14:28:00,1.68935,1.68965,1.68935,1.6894,153300000.0
2009-12-15 14:29:00,1.68935,1.68935,1.68905,1.6891,320900000.0
2009-12-15 14:30:00,1.6891,1.68925,1.6884,1.68855,403300000.0
2009-12-15 14:31:00,1.68855,1.68855,1.6876,1.688,322000000.0
2009-12-15 14:32:00,1.688,1.6884,1.68795,1.68835,370500000.0
2009-12-15 14:33:00,1.6883,1.68845,1.6876,1.6878,325900000.0
2009-12-15 14:34:00,1.68785,1.68805,1.6868,1.68715,385700000.0
2009-12-15 14:35:00,1.68715,1.6875,1.6871,1.68735,254100000.0
2009-12-15 14:36:00,1.68735,1.68735,1.6866,1.68715,240600000.0
2009-12-15 14:37:00,1.68715,1.68725,1.68695,1.6872,257600000.0
2009-12-15 14:38:00,1.6872,1.6875,1.6871,1.6875,278300000.0
2009-12-15 14:39:00,1.6875,1.6876,1.68705,1.6872,250900000.0
2009-12-15 14:40:00,1.68725,1.6877,1.68725,1.6876,386800000.0
2009-12-15 14:41:00,1.6876,1.6877,1.68745,1.68745,181700000.0
2009-12-15 14:42:00,1.68755,1.68775,1.68755,1.6876,177600000.0
2009-12-15 14:43:00,1.68765,1.688,1.6876,1.68785,212400000.0
2009-12-15 14:44:00,1.68785,1.6879,1.6871,1.6871,220700000.0
2009-12-15 14:45:00,1.6871,1.68745,1.68705,1.68745,96800000.0
2009-12-15 14:46:00,1.6874,1.68745,1.6871,1.6872,177000000.0
2009-12-15 14:47:00,1.6871,1.68725,1.68705,1.6871,107300000.0
2009-12-15 14:48:00,1.68705,1.68735,1.68705,1.68735,143800000.0
2009-12-15 14:49:00,1.68735,1.68745,1.68735,1.6874,39300000.0
2009-12-15 14:50:00,1.6874,1.68755,1.6874,1.68745,173800000.0
2009-12-15 14:51:00,1.68745,1.6881,1.68735,1.68805,231800000.0
2009-12-15 14:52:00,1.68815,1.68825,1.68785,1.688,240600000.0
2009-12-15 14:53:00,1.688,1.6883,1.6879,1.6881,244800000.0
2009-12-15 14:54:00,1.6881,1.6884,1.688,1.6883,286800000.0
2009-12-15 14:55:00,1.6882,1.6883,1.68815,1.68825,213400000.0
2009-12-15 14:56:00,1.68825,1.68835,1.68805,1.6882,176600000.0
2009-12-15 14:57:00,1.6882,1.6884,1.6881,1.6884,76500000.0
2009-12-15 14:58:00,1.68835,1.6884,1.68815,1.68815,83600000.0
2009-12-15 14:59:00,1.68815,1.68815,1.68765,1.6877,59800000.0
2009-12-15 15:00:00,1.6877,1.6879,1.68735,1.68745,194700000.0
2009-12-15 15:01:00,1.68745,1.68755,1.68705,1.6875,195700000.0
2009-12-15 15:02:00,1.68745,1.6875,1.68645,1.68715,210600000.0
2009-12-15 15:03:00,1.6871,1.68725,1.6869,1.68725,147300000.0
2009-12-15 15:04:00,1.6872,1.68735,1.68695,1.68715,175800000.0
2009-12-15 15:05:00,1.68715,1.6873,1.6868,1.6869,182000000.0
2009-12-15 15:06:00,1.6869,1.6873,1.6869,1.68725,135600000.0
2009-12-15 15:07:00,1.6873,1.68735,1.68705,1.6871,99800000.0
2009-12-15 15:08:00,1.68705,1.68715,1.68695,1.68715,70600000.0
2009-12-15 15:09:00,1.68715,1.6873,1.6871,1.6872,48400000.0
2009-12-15 15:10:00,1.6872,1.68735,1.6871,1.68735,143700000.0
2009-12-15 15:11:00,1.68735,1.6874,1.6871,1.6872,132300000.0
2009-12-15 15:12:00,1.6871,1.6872,1.68705,1.68715,59000000.0
2009-12-15 15:13:00,1.68715,1.68725,1.68695,1.68705,110800000.0
2009-12-15 15:14:00,1.68715,1.6879,1.68695,1.6879,145700000.0
2009-12-15 15:15:00,1.68795,1.688,1.6874,1.6877,166400000.0
2009-12-15 15:16:00,1.68775,1.6879,1.68765,1.6877,232200000.0
2009-12-15 15:17:00,1.68765,1.6878,1.6876,1.68765,227600000.0
2009-12-15 15:18:00,1.68765,1.68785,1.6876,1.6876,139800000.0
2009-12-15 15:19:00,1.6876,1.6877,1.68725,1.68735,104000000.0
2009-12-15 15:20:00,1.68735,1.68765,1.6873,1.68745,114600000.0
2009-12-15 15:21:00,1.68745,1.6879,1.68745,1.6878,148100000.0
2009-12-15 15:22:00,1.68785,1.68785,1.6875,1.6876,201400000.0
2009-12-15 15:23:00,1.6876,1.6877,1.6874,1.68755,130800000.0
2009-12-15 15:24:00,1.68755,1.68755,1.68725,1.68745,145600000.0
2009-12-15 15:25:00,1.6875,1.6876,1.68705,1.68725,111600000.0
2009-12-15 15:26:00,1.68725,1.6874,1.68715,1.68735,309000000.0
2009-12-15 15:27:00,1.68735,1.6876,1.6872,1.68745,297400000.0
2009-12-15 15:28:00,1.68745,1.68765,1.6873,1.68745,272000000.0
2009-12-15 15:29:00,1.6875,1.68825,1.6874,1.6876,224800000.0
2009-12-15 15:30:00,1.68765,1.6885,1.68745,1.68775,349300000.0
2009-12-15 15:31:00,1.68775,1.68805,1.6876,1.68795,365100000.0
2009-12-15 15:32:00,1.68795,1.68795,1.68745,1.6875,244300000.0
2009-12-15 15:33:00,1.68745,1.68785,1.68745,1.68765,301300000.0
2009-12-15 15:34:00,1.68765,1.68775,1.68745,1.68765,250000000.0
2009-12-15 15:35:00,1.68765,1.68795,1.68755,1.68775,255800000.0
2009-12-15 15:36:00,1.68775,1.68815,1.68765,1.68805,318400000.0
2009-12-15 15:37:00,1.68805,1.68805,1.6878,1.688,152900000.0
2009-12-15 15:38:00,1.688,1.68805,1.6876,1.6876,198000000.0
2009-12-15 15:39:00,1.6876,1.68775,1.6873,1.6874,222300000.0
2009-12-15 15:40:00,1.6874,1.68765,1.68705,1.6871,227200000.0
2009-12-15 15:41:00,1.68725,1.6879,1.6871,1.6875,202600000.0
2009-12-15 15:42:00,1.68765,1.68795,1.68745,1.68765,155900000.0
2009-12-15 15:43:00,1.6877,1.6879,1.68755,1.68775,132800000.0
2009-12-15 15:44:00,1.68775,1.68785,1.6875,1.68775,175100000.0
2009-12-15 15:45:00,1.68775,1.6878,1.6875,1.68765,123400000.0
2009-12-15 15:46:00,1.68775,1.68775,1.68755,1.6877,107000000.0
2009-12-15 15:47:00,1.6877,1.68795,1.6877,1.68775,223300000.0
2009-12-15 15:48:00,1.68785,1.68785,1.68735,1.68755,183800000.0
2009-12-15 15:49:00,1.68755,1.68775,1.68745,1.68775,242800000.0
2009-12-15 15:50:00,1.68775,1.68805,1.68765,1.6878,170900000.0
2009-12-15 15:51:00,1.68785,1.688,1.68755,1.68765,174900000.0
2009-12-15 15:52:00,1.68765,1.68795,1.68745,1.68785,280300000.0
2009-12-15 15:53:00,1.6879,1.68825,1.6878,1.68795,170000000.0
2009-12-15 15:54:00,1.68795,1.68805,1.68755,1.68765,184000000.0
2009-12-15 15:55:00,1.6876,1.6879,1.68755,1.6878,318700000.0
2009-12-15 15:56:00,1.6878,1.6878,1.68765,1.6878,142400000.0
2009-12-15 15:57:00,1.68775,1.68815,1.68775,1.68805,247600000.0
2009-12-15 15:58:00,1.68805,1.68825,1.68795,1.68795,193900000.0
2009-12-15 15:59:00,1.68795,1.6882,1.6878,1.68785,142800000.0
2009-12-15 16:00:00,1.68795,1.68825,1.6878,1.68825,220600000.0
2009-12-15 16:01:00,1.68825,1.68825,1.68795,1.68805,235000000.0
2009-12-15 16:02:00,1.68805,1.6882,1.6877,1.688,269600000.0
2009-12-15 16:03:00,1.688,1.68835,1.6878,1.68835,168900000.0
2009-12-15 16:04:00,1.68835,1.68835,1.68805,1.68815,199600000.0
2009-12-15 16:05:00,1.68815,1.68815,1.68795,1.68815,224100000.0
2009-12-15 16:06:00,1.6882,1.68835,1.68805,1.68825,141000000.0
2009-12-15 16:07:00,1.68825,1.68825,1.68765,1.68765,128500000.0
2009-12-15 16:08:00,1.6876,1.6882,1.6876,1.688,207500000.0
2009-12-15 16:09:00,1.68805,1.68825,1.6879,1.6881,87400000.0
2009-12-15 16:10:00,1.6881,1.6884,1.68805,1.68825,138400000.0
2009-12-15 16:11:00,1.6882,1.6883,1.68785,1.688,153600000.0
2009-12-15 16:12:00,1.6879,1.68815,1.6877,1.6878,178000000.0
2009-12-15 16:13:00,1.6878,1.6879,1.68755,1.68755,133600000.0
2009-12-15 16:14:00,1.68755,1.68765,1.68745,1.68765,149000000.0
2009-12-15 16:15:00,1.68755,1.6881,1.68735,1.68795,214100000.0
2009-12-15 16:16:00,1.68775,1.6878,1.6874,1.6877,188300000.0
2009-12-15 16:17:00,1.6876,1.688,1.6875,1.6877,243900000.0
2009-12-15 16:18:00,1.6877,1.68775,1.68755,1.6876,178400000.0
2009-12-15 16:19:00,1.6876,1.68785,1.68745,1.6876,215600000.0
2009-12-15 16:20:00,1.68765,1.6877,1.6872,1.68725,243200000.0
2009-12-15 16:21:00,1.6873,1.68735,1.68675,1.68685,225200000.0
2009-12-15 16:22:00,1.6869,1.6872,1.6868,1.68715,102300000.0
2009-12-15 16:23:00,1.68715,1.68715,1.6867,1.68685,153200000.0
2009-12-15 16:24:00,1.68685,1.68695,1.6866,1.6869,165800000.0
2009-12-15 16:25:00,1.6869,1.68745,1.68685,1.68745,151400000.0
2009-12-15 16:26:00,1.68745,1.68755,1.68725,1.6874,107300000.0
2009-12-15 16:27:00,1.6874,1.68755,1.687,1.6871,167200000.0
2009-12-15 16:28:00,1.6871,1.6872,1.68685,1.6869,159600000.0
2009-12-15 16:29:00,1.6869,1.6871,1.6868,1.68695,114400000.0
2009-12-15 16:30:00,1.68695,1.6877,1.6869,1.6877,182300000.0
2009-12-15 16:31:00,1.68765,1.6879,1.6876,1.6879,86600000.0
2009-12-15 16:32:00,1.68785,1.688,1.68755,1.6878,167800000.0
2009-12-15 16:33:00,1.68775,1.6879,1.6873,1.6876,213100000.0
2009-12-15 16:34:00,1.6876,1.688,1.6875,1.68765,114300000.0
2009-12-15 16:35:00,1.68765,1.68805,1.68745,1.68785,222800000.0
2009-12-15 16:36:00,1.68785,1.68815,1.68775,1.688,193500000.0
2009-12-15 16:37:00,1.688,1.68815,1.6878,1.688,208300000.0
2009-12-15 16:38:00,1.688,1.68825,1.68795,1.68805,101400000.0
2009-12-15 16:39:00,1.688,1.6882,1.68795,1.688,163800000.0
2009-12-15 16:40:00,1.688,1.6881,1.68735,1.68775,161700000.0
2009-12-15 16:41:00,1.6878,1.6881,1.6877,1.6881,155100000.0
2009-12-15 16:42:00,1.6881,1.6881,1.68785,1.68795,94600000.0
2009-12-15 16:43:00,1.6879,1.68795,1.6876,1.68775,148500000.0
2009-12-15 16:44:00,1.68775,1.6879,1.68745,1.68785,155100000.0
2009-12-15 16:45:00,1.6879,1.6881,1.6879,1.68795,190400000.0
2009-12-15 16:46:00,1.68795,1.6883,1.68795,1.68825,248000000.0
2009-12-15 16:47:00,1.68825,1.68855,1.68825,1.68845,95000000.0
2009-12-15 16:48:00,1.6883,1.68865,1.6882,1.68845,120400000.0
2009-12-15 16:49:00,1.6884,1.68875,1.6884,1.6884,189700000.0
2009-12-15 16:50:00,1.68845,1.68865,1.68835,1.68845,139100000.0
2009-12-15 16:51:00,1.68845,1.6885,1.68815,1.68815,138700000.0
2009-12-15 16:52:00,1.68815,1.68855,1.68795,1.68835,184200000.0
2009-12-15 16:53:00,1.68835,1.6886,1.6881,1.6884,209100000.0
2009-12-15 16:54:00,1.68845,1.68855,1.6883,1.68845,142800000.0
2009-12-15 16:55:00,1.6884,1.6887,1.6884,1.68865,237200000.0
2009-12-15 16:56:00,1.6886,1.6887,1.68855,1.6886,89300000.0
2009-12-15 16:57:00,1.68855,1.68865,1.6883,1.6883,157200000.0
2009-12-15 16:58:00,1.68835,1.68865,1.6883,1.68855,114000000.0
2009-12-15 16:59:00,1.6885,1.6889,1.68845,1.68885,183900000.0
2009-12-15 17:00:00,1.68885,1.68915,1.6887,1.68915,230300000.0
2009-12-15 17:01:00,1.6892,1.6893,1.6888,1.689,412300000.0
2009-12-15 17:02:00,1.68905,1.6893,1.68885,1.6892,160100000.0
2009-12-15 17:03:00,1.6892,1.68925,1.68885,1.68915,215900000.0
2009-12-15 17:04:00,1.68915,1.68915,1.68875,1.689,200000000.0
2009-12-15 17:05:00,1.689,1.68925,1.68895,1.68925,168700000.0
2009-12-15 17:06:00,1.68925,1.68925,1.6889,1.68895,205800000.0
2009-12-15 17:07:00,1.689,1.6892,1.68895,1.6891,242600000.0
2009-12-15 17:08:00,1.68915,1.68915,1.6889,1.68905,118000000.0
2009-12-15 17:09:00,1.689,1.6892,1.68885,1.6891,178200000.0
2009-12-15 17:10:00,1.6891,1.6891,1.68885,1.68905,78000000.0
2009-12-15 17:11:00,1.68905,1.68925,1.68875,1.689,109000000.0
2009-12-15 17:12:00,1.68895,1.68925,1.68895,1.68915,132400000.0
2009-12-15 17:13:00,1.68915,1.68915,1.68895,1.689,72000000.0
2009-12-15 17:14:00,1.689,1.6892,1.6886,1.6891,301400000.0
2009-12-15 17:15:00,1.6891,1.6896,1.68895,1.6892,240100000.0
2009-12-15 17:16:00,1.6892,1.6892,1.68865,1.68885,143800000.0
2009-12-15 17:17:00,1.6884,1.689,1.68835,1.68875,145100000.0
2009-12-15 17:18:00,1.6888,1.68885,1.68855,1.68885,140700000.0
2009-12-15 17:19:00,1.6889,1.68905,1.68885,1.68905,109100000.0
2009-12-15 17:20:00,1.68905,1.68925,1.6885,1.6889,199800000.0
2009-12-15 17:21:00,1.68885,1.68885,1.6883,1.6884,457700000.0
2009-12-15 17:22:00,1.6884,1.6886,1.6882,1.68855,373400000.0
2009-12-15 17:23:00,1.68855,1.68895,1.6884,1.6889,458200000.0
2009-12-15 17:24:00,1.689,1.68905,1.68845,1.6885,280400000.0
2009-12-15 17:25:00,1.6885,1.6888,1.68835,1.68835,239800000.0
2009-12-15 17:26:00,1.6885,1.68915,1.68835,1.6891,305500000.0
2009-12-15 17:27:00,1.6891,1.6892,1.68885,1.68895,187500000.0
2009-12-15 17:28:00,1.689,1.689,1.6887,1.6887,144500000.0
2009-12-15 17:29:00,1.6887,1.68885,1.68845,1.6885,164700000.0
2009-12-15 17:30:00,1.6885,1.6887,1.6883,1.6883,150400000.0
2009-12-15 17:31:00,1.6885,1.6889,1.6884,1.68865,167000000.0
2009-12-15 17:32:00,1.68865,1.6888,1.6883,1.6886,167100000.0
2009-12-15 17:33:00,1.6886,1.68885,1.6884,1.68865,169100000.0
2009-12-15 17:34:00,1.68865,1.68915,1.68865,1.68905,130600000.0
2009-12-15 17:35:00,1.68905,1.68915,1.6887,1.68885,134800000.0
2009-12-15 17:36:00,1.68905,1.68925,1.6888,1.68915,152700000.0
2009-12-15 17:37:00,1.68915,1.6892,1.68895,1.68905,114300000.0
2009-12-15 17:38:00,1.68905,1.68935,1.68905,1.6892,238500000.0
2009-12-15 17:39:00,1.6892,1.68925,1.68905,1.68905,217400000.0
2009-12-15 17:40:00,1.68905,1.6891,1.6889,1.68905,108900000.0
2009-12-15 17:41:00,1.68905,1.68915,1.6887,1.689,194100000.0
2009-12-15 17:42:00,1.68905,1.68905,1.6886,1.6888,260500000.0
2009-12-15 17:43:00,1.6888,1.68905,1.68875,1.689,255900000.0
2009-12-15 17:44:00,1.689,1.68925,1.6889,1.68915,144700000.0
2009-12-15 17:45:00,1.6892,1.68925,1.68905,1.68915,89500000.0
2009-12-15 17:46:00,1.6891,1.68915,1.6884,1.68855,179600000.0
2009-12-15 17:47:00,1.68855,1.68885,1.68855,1.6887,92300000.0
2009-12-15 17:48:00,1.68865,1.6888,1.68855,1.6887,91400000.0
2009-12-15 17:49:00,1.6887,1.6888,1.68825,1.6887,231200000.0
2009-12-15 17:50:00,1.6887,1.689,1.6887,1.68895,161400000.0
2009-12-15 17:51:00,1.6889,1.689,1.68875,1.68895,164800000.0
2009-12-15 17:52:00,1.68895,1.6891,1.68885,1.689,66400000.0
2009-12-15 17:53:00,1.6889,1.68895,1.68875,1.6889,72500000.0
2009-12-15 17:54:00,1.6889,1.68895,1.68885,1.6889,33400000.0
2009-12-15 17:55:00,1.6889,1.6894,1.6889,1.68935,139400000.0
2009-12-15 17:56:00,1.68935,1.6894,1.6892,1.6892,112900000.0
2009-12-15 17:57:00,1.6892,1.6894,1.68895,1.68935,176000000.0
2009-12-15 17:58:00,1.68925,1.68935,1.6891,1.6893,154700000.0
2009-12-15 17:59:00,1.6893,1.68985,1.6891,1.68975,261800000.0
2009-12-15 18:00:00,1.6897,1.6898,1.68925,1.68925,235900000.0
2009-12-15 18:01:00,1.68925,1.6895,1.689,1.68945,204000000.0
2009-12-15 18:02:00,1.68945,1.6898,1.6893,1.68955,276600000.0
2009-12-15 18:03:00,1.68955,1.6902,1.68955,1.69015,177000000.0
2009-12-15 18:04:00,1.69015,1.69035,1.6898,1.6902,212400000.0
2009-12-15 18:05:00,1.69015,1.6903,1.69,1.69025,161400000.0
2009-12-15 18:06:00,1.6902,1.69025,1.68995,1.6902,111000000.0
2009-12-15 18:07:00,1.6903,1.6906,1.6903,1.69055,77400000.0
2009-12-15 18:08:00,1.69055,1.69065,1.6903,1.6905,197500000.0
2009-12-15 18:09:00,1.69055,1.69105,1.6904,1.69055,172000000.0
2009-12-15 18:10:00,1.6906,1.6908,1.6905,1.69055,183400000.0
2009-12-15 18:11:00,1.69055,1.69095,1.69055,1.6907,161700000.0
2009-12-15 18:12:00,1.6907,1.6908,1.6905,1.69075,136100000.0
2009-12-15 18:13:00,1.69075,1.69125,1.6907,1.6911,237600000.0
2009-12-15 18:14:00,1.6912,1.6913,1.69035,1.6906,187200000.0
2009-12-15 18:15:00,1.6906,1.691,1.6903,1.6903,243400000.0
2009-12-15 18:16:00,1.6903,1.69055,1.6901,1.69055,99800000.0
2009-12-15 18:17:00,1.6906,1.69065,1.69015,1.69045,183200000.0
2009-12-15 18:18:00,1.69045,1.69065,1.6898,1.6898,170100000.0
2009-12-15 18:19:00,1.68975,1.6902,1.68975,1.69005,165000000.0
2009-12-15 18:20:00,1.69005,1.6903,1.68995,1.6903,117900000.0
2009-12-15 18:21:00,1.6903,1.6905,1.6902,1.6904,60900000.0
2009-12-15 18:22:00,1.6904,1.69045,1.69025,1.6903,63400000.0
2009-12-15 18:23:00,1.6903,1.6905,1.6903,1.6904,189700000.0
2009-12-15 18:24:00,1.6906,1.6906,1.69045,1.69045,73600000.0
2009-12-15 18:25:00,1.69045,1.6909,1.6904,1.6905,244900000.0
2009-12-15 18:26:00,1.69045,1.6911,1.6904,1.6911,135500000.0
2009-12-15 18:27:00,1.691,1.69105,1.6907,1.69075,165100000.0
2009-12-15 18:28:00,1.69075,1.69125,1.6907,1.6912,212300000.0
2009-12-15 18:29:00,1.6911,1.69155,1.691,1.6915,198500000.0
2009-12-15 18:30:00,1.69145,1.6917,1.69105,1.69155,224300000.0
2009-12-15 18:31:00,1.69155,1.69155,1.69115,1.69125,162600000.0
2009-12-15 18:32:00,1.69125,1.69125,1.6907,1.69085,205400000.0
2009-12-15 18:33:00,1.69085,1.6913,1.69075,1.6911,227600000.0
2009-12-15 18:34:00,1.6911,1.6912,1.691,1.691,80800000.0
2009-12-15 18:35:00,1.691,1.6912,1.6909,1.691,259700000.0
2009-12-15 18:36:00,1.69095,1.6911,1.69035,1.69075,215400000.0
2009-12-15 18:37:00,1.69075,1.69085,1.6906,1.69085,122600000.0
2009-12-15 18:38:00,1.69085,1.69085,1.6899,1.6901,266700000.0
2009-12-15 18:39:00,1.6901,1.6904,1.6901,1.69035,110200000.0
2009-12-15 18:40:00,1.69055,1.69085,1.69035,1.69085,166000000.0
2009-12-15 18:41:00,1.69085,1.691,1.69085,1.691,136900000.0
2009-12-15 18:42:00,1.691,1.6914,1.691,1.6912,356300000.0
2009-12-15 18:43:00,1.69115,1.6912,1.69095,1.69105,279500000.0
2009-12-15 18:44:00,1.6911,1.6914,1.69105,1.6914,218700000.0
2009-12-15 18:45:00,1.69145,1.6917,1.69135,1.6916,202500000.0
2009-12-15 18:46:00,1.69155,1.69175,1.69145,1.69165,181200000.0
2009-12-15 18:47:00,1.6916,1.69165,1.69145,1.69165,281300000.0
2009-12-15 18:48:00,1.69165,1.69175,1.69105,1.69105,295000000.0
2009-12-15 18:49:00,1.69105,1.69145,1.69105,1.69125,268500000.0
2009-12-15 18:50:00,1.69125,1.69145,1.69115,1.69135,178200000.0
2009-12-15 18:51:00,1.69135,1.6915,1.6912,1.6915,187600000.0
2009-12-15 18:52:00,1.6915,1.6917,1.6913,1.69155,183100000.0
2009-12-15 18:53:00,1.69155,1.69165,1.69145,1.6915,121700000.0
2009-12-15 18:54:00,1.69155,1.6917,1.69145,1.69155,103200000.0
2009-12-15 18:55:00,1.69155,1.6917,1.69145,1.6916,111000000.0
2009-12-15 18:56:00,1.69165,1.69195,1.69145,1.6919,110300000.0
2009-12-15 18:57:00,1.69185,1.69235,1.6917,1.6921,203200000.0
2009-12-15 18:58:00,1.69215,1.69235,1.69185,1.69235,158800000.0
2009-12-15 18:59:00,1.69235,1.69235,1.6912,1.69165,229200000.0
2009-12-15 19:00:00,1.69165,1.69165,1.69125,1.69125,126500000.0
2009-12-15 19:01:00,1.69115,1.69145,1.69095,1.69095,352100000.0
2009-12-15 19:02:00,1.691,1.6911,1.69075,1.6909,224100000.0
2009-12-15 19:03:00,1.6909,1.69105,1.6908,1.69085,181400000.0
2009-12-15 19:04:00,1.69085,1.691,1.69035,1.69035,217400000.0
2009-12-15 19:05:00,1.69035,1.6909,1.69035,1.6909,182400000.0
2009-12-15 19:06:00,1.6909,1.69105,1.69075,1.6908,242700000.0
2009-12-15 19:07:00,1.6907,1.69075,1.69045,1.6907,159000000.0
2009-12-15 19:08:00,1.6907,1.6907,1.69005,1.69025,150500000.0
2009-12-15 19:09:00,1.69025,1.6905,1.6899,1.69035,197500000.0
2009-12-15 19:10:00,1.6903,1.69065,1.6903,1.6906,122400000.0
2009-12-15 19:11:00,1.69055,1.69085,1.69055,1.69055,316100000.0
2009-12-15 19:12:00,1.69055,1.69065,1.69035,1.6905,194000000.0
2009-12-15 19:13:00,1.69045,1.69045,1.6902,1.69045,278000000.0
2009-12-15 19:14:00,1.6905,1.69055,1.68995,1.69015,247500000.0
2009-12-15 19:15:00,1.6901,1.6903,1.69005,1.69015,66300000.0
2009-12-15 19:16:00,1.6902,1.6903,1.6899,1.6899,133300000.0
2009-12-15 19:17:00,1.6899,1.6899,1.68955,1.6897,63600000.0
2009-12-15 19:18:00,1.6898,1.69,1.6896,1.6899,67100000.0
2009-12-15 19:19:00,1.6899,1.69025,1.6898,1.69,83000000.0
2009-12-15 19:20:00,1.69005,1.69015,1.6899,1.69015,48500000.0
2009-12-15 19:21:00,1.69015,1.6902,1.6899,1.6899,84400000.0
2009-12-15 19:22:00,1.6899,1.68995,1.68975,1.6899,68000000.0
2009-12-15 19:23:00,1.68995,1.69025,1.68995,1.69,129600000.0
2009-12-15 19:24:00,1.6899,1.6901,1.6896,1.69,135100000.0
2009-12-15 19:25:00,1.69,1.69005,1.6898,1.68985,151700000.0
2009-12-15 19:26:00,1.68985,1.69005,1.6898,1.69005,55200000.0
2009-12-15 19:27:00,1.69,1.6901,1.68985,1.69,130000000.0
2009-12-15 19:28:00,1.69005,1.6903,1.69,1.6903,128800000.0
2009-12-15 19:29:00,1.6903,1.69035,1.68985,1.69,176100000.0
2009-12-15 19:30:00,1.69,1.69015,1.68985,1.6899,142800000.0
2009-12-15 19:31:00,1.6899,1.6899,1.68955,1.68975,155200000.0
2009-12-15 19:32:00,1.6898,1.6904,1.6898,1.69025,240300000.0
2009-12-15 19:33:00,1.6902,1.69035,1.68995,1.69025,157400000.0
2009-12-15 19:34:00,1.69025,1.69025,1.69005,1.69015,111700000.0
2009-12-15 19:35:00,1.69015,1.69015,1.68985,1.69005,111600000.0
2009-12-15 19:36:00,1.69005,1.6904,1.69005,1.6903,157800000.0
2009-12-15 19:37:00,1.6904,1.6906,1.6904,1.6905,150000000.0
2009-12-15 19:38:00,1.6905,1.6906,1.69035,1.6906,78400000.0
2009-12-15 19:39:00,1.69055,1.691,1.6905,1.6908,92900000.0
2009-12-15 19:40:00,1.6908,1.6908,1.69025,1.69025,125400000.0
2009-12-15 19:41:00,1.6903,1.69035,1.69025,1.6903,80800000.0
2009-12-15 19:42:00,1.69035,1.6905,1.69025,1.6903,82200000.0
2009-12-15 19:43:00,1.69025,1.69045,1.69025,1.69035,89800000.0
2009-12-15 19:44:00,1.69045,1.6905,1.6903,1.6905,93600000.0
2009-12-15 19:45:00,1.69045,1.69045,1.6903,1.69035,161700000.0
2009-12-15 19:46:00,1.69035,1.69065,1.69035,1.69055,72700000.0
2009-12-15 19:47:00,1.69055,1.69085,1.69055,1.69085,82800000.0
2009-12-15 19:48:00,1.69085,1.69105,1.6907,1.6909,169000000.0
2009-12-15 19:49:00,1.6909,1.69105,1.69075,1.6909,123900000.0
2009-12-15 19:50:00,1.6909,1.6912,1.69085,1.6912,60900000.0
2009-12-15 19:51:00,1.6911,1.6914,1.6911,1.6913,90400000.0
2009-12-15 19:52:00,1.6913,1.69145,1.69125,1.6914,54300000.0
2009-12-15 19:53:00,1.69145,1.6917,1.6914,1.6917,61200000.0
2009-12-15 19:54:00,1.6917,1.6917,1.69145,1.69145,91400000.0
2009-12-15 19:55:00,1.69145,1.69145,1.69135,1.69135,56600000.0
2009-12-15 19:56:00,1.69135,1.69155,1.69135,1.69145,61600000.0
2009-12-15 19:57:00,1.69145,1.69195,1.69145,1.69185,94500000.0
2009-12-15 19:58:00,1.69185,1.69205,1.6918,1.69195,115400000.0
2009-12-15 19:59:00,1.69195,1.692,1.69165,1.6917,122100000.0
2009-12-15 20:00:00,1.6917,1.6917,1.69145,1.69155,180700000.0
2009-12-15 20:01:00,1.69155,1.6917,1.69145,1.69155,109300000.0
2009-12-15 20:02:00,1.69155,1.69165,1.69125,1.6915,103600000.0
2009-12-15 20:03:00,1.6915,1.69175,1.69145,1.69165,243300000.0
2009-12-15 20:04:00,1.69165,1.69195,1.69165,1.69185,72500000.0
2009-12-15 20:05:00,1.69185,1.6919,1.6915,1.69165,64100000.0
2009-12-15 20:06:00,1.6917,1.692,1.69165,1.692,60500000.0
2009-12-15 20:07:00,1.6921,1.6922,1.6918,1.69205,61000000.0
2009-12-15 20:08:00,1.692,1.69205,1.69175,1.6919,80600000.0
2009-12-15 20:09:00,1.6919,1.69205,1.69175,1.69175,75700000.0
2009-12-15 20:10:00,1.69175,1.69195,1.6916,1.69165,89700000.0
2009-12-15 20:11:00,1.6916,1.69175,1.69155,1.6917,52400000.0
2009-12-15 20:12:00,1.69175,1.69185,1.69165,1.69185,53100000.0
2009-12-15 20:13:00,1.6919,1.6922,1.69185,1.692,83100000.0
2009-12-15 20:14:00,1.692,1.6925,1.69195,1.6925,116000000.0
2009-12-15 20:15:00,1.69235,1.6924,1.6922,1.6924,81300000.0
2009-12-15 20:16:00,1.6924,1.6927,1.6924,1.6927,75800000.0
2009-12-15 20:17:00,1.6927,1.6927,1.69255,1.6927,41800000.0
2009-12-15 20:18:00,1.6927,1.6929,1.69265,1.69285,53500000.0
2009-12-15 20:19:00,1.6928,1.6928,1.69275,1.69275,21600000.0
2009-12-15 20:20:00,1.69275,1.6928,1.6927,1.6927,48700000.0
2009-12-15 20:21:00,1.69275,1.69305,1.69275,1.69305,115300000.0
2009-12-15 20:22:00,1.69305,1.69335,1.693,1.69325,101200000.0
2009-12-15 20:23:00,1.69325,1.69325,1.69285,1.693,89700000.0
2009-12-15 20:24:00,1.69295,1.69305,1.69285,1.6929,221100000.0
2009-12-15 20:25:00,1.6929,1.69295,1.69285,1.69295,95600000.0
2009-12-15 20:26:00,1.69295,1.69305,1.69275,1.69275,52000000.0
2009-12-15 20:27:00,1.69275,1.69275,1.69255,1.6927,51800000.0
2009-12-15 20:28:00,1.6927,1.69285,1.6927,1.69285,36600000.0
2009-12-15 20:29:00,1.69285,1.6929,1.69285,1.6929,33900000.0
2009-12-15 20:30:00,1.69285,1.693,1.6928,1.69285,45500000.0
2009-12-15 20:31:00,1.6928,1.69295,1.6928,1.69295,69600000.0
2009-12-15 20:32:00,1.69295,1.693,1.69255,1.6928,127000000.0
2009-12-15 20:33:00,1.69285,1.69285,1.6927,1.6927,69400000.0
2009-12-15 20:34:00,1.69275,1.6928,1.69265,1.69275,73900000.0
2009-12-15 20:35:00,1.6928,1.6928,1.6926,1.69265,73100000.0
2009-12-15 20:36:00,1.69265,1.6928,1.6926,1.69275,69900000.0
2009-12-15 20:37:00,1.6927,1.6927,1.69265,1.69265,14500000.0
2009-12-15 20:38:00,1.69265,1.69275,1.69255,1.6927,29600000.0
2009-12-15 20:39:00,1.6927,1.69295,1.6927,1.6929,78500000.0
2009-12-15 20:40:00,1.69295,1.69295,1.69275,1.69275,28500000.0
2009-12-15 20:41:00,1.69275,1.6929,1.6925,1.6925,100900000.0
2009-12-15 20:42:00,1.6925,1.6926,1.69235,1.69235,55300000.0
2009-12-15 20:43:00,1.69235,1.69285,1.69235,1.6926,94700000.0
2009-12-15 20:44:00,1.6926,1.69275,1.6926,1.69265,59800000.0
2009-12-15 20:45:00,1.69265,1.6928,1.6925,1.69255,47300000.0
2009-12-15 20:46:00,1.69255,1.6927,1.69255,1.6927,54800000.0
2009-12-15 20:47:00,1.6927,1.6928,1.69265,1.6928,49700000.0
2009-12-15 20:48:00,1.6927,1.6928,1.6926,1.69265,70600000.0
2009-12-15 20:49:00,1.69265,1.6927,1.6926,1.6926,27400000.0
2009-12-15 20:50:00,1.69255,1.6927,1.6924,1.69265,104400000.0
2009-12-15 20:51:00,1.69265,1.6928,1.6926,1.6928,24900000.0
2009-12-15 20:52:00,1.6928,1.6928,1.6927,1.69275,39800000.0
2009-12-15 20:53:00,1.69275,1.693,1.69265,1.69295,62700000.0
2009-12-15 20:54:00,1.69295,1.69295,1.6927,1.69275,54400000.0
2009-12-15 20:55:00,1.69275,1.69275,1.6926,1.6927,51400000.0
2009-12-15 20:56:00,1.6929,1.6932,1.6929,1.6929,133300000.0
2009-12-15 20:57:00,1.6929,1.69295,1.69255,1.69265,107100000.0
2009-12-15 20:58:00,1.69265,1.69265,1.6925,1.69265,76000000.0
2009-12-15 20:59:00,1.69265,1.6927,1.6925,1.6927,151600000.0
2009-12-15 21:00:00,1.69275,1.6929,1.69215,1.69215,96200000.0
2009-12-15 21:01:00,1.6922,1.6922,1.69195,1.69205,81100000.0
2009-12-15 21:02:00,1.69205,1.6923,1.692,1.6921,161400000.0
2009-12-15 21:03:00,1.6921,1.6921,1.69195,1.692,62400000.0
2009-12-15 21:04:00,1.692,1.69205,1.6919,1.692,42400000.0
2009-12-15 21:05:00,1.69195,1.69225,1.69185,1.6922,134800000.0
2009-12-15 21:06:00,1.69225,1.6923,1.69215,1.69225,79000000.0
2009-12-15 21:07:00,1.6922,1.6922,1.692,1.69205,91000000.0
2009-12-15 21:08:00,1.6921,1.6924,1.6921,1.6922,165900000.0
2009-12-15 21:09:00,1.6922,1.6923,1.69205,1.69205,164200000.0
2009-12-15 21:10:00,1.69205,1.69225,1.69205,1.69215,154700000.0
2009-12-15 21:11:00,1.69215,1.69225,1.6921,1.69225,73800000.0
2009-12-15 21:12:00,1.69225,1.6924,1.69225,1.69225,126900000.0
2009-12-15 21:13:00,1.6923,1.69245,1.69225,1.6923,149800000.0
2009-12-15 21:14:00,1.6922,1.69225,1.69215,1.69215,79500000.0
2009-12-15 21:15:00,1.69215,1.69215,1.69185,1.69205,128200000.0
2009-12-15 21:16:00,1.6921,1.69225,1.6921,1.69215,46000000.0
2009-12-15 21:17:00,1.69215,1.6922,1.69175,1.6918,93150000.0
2009-12-15 21:18:00,1.6919,1.69195,1.69185,1.6919,55700000.0
2009-12-15 21:19:00,1.6919,1.69215,1.6919,1.692,158900000.0
2009-12-15 21:20:00,1.6919,1.6919,1.69175,1.69175,152250000.0
2009-12-15 21:21:00,1.69175,1.69175,1.69115,1.6912,138360000.0
2009-12-15 21:22:00,1.6914,1.6914,1.69105,1.69105,23000000.0
2009-12-15 21:23:00,1.6911,1.69115,1.69105,1.6911,61900000.0
2009-12-15 21:24:00,1.69105,1.6911,1.69105,1.69105,49500000.0
2009-12-15 21:25:00,1.69105,1.69115,1.691,1.691,81800000.0
2009-12-15 21:26:00,1.691,1.69105,1.69095,1.691,45600000.0
2009-12-15 21:27:00,1.6911,1.6911,1.6911,1.6911,41000000.0
2009-12-15 21:28:00,1.6911,1.6912,1.69105,1.69115,53500000.0
2009-12-15 21:29:00,1.69115,1.69125,1.69115,1.6912,38800000.0
2009-12-15 21:30:00,1.69115,1.6912,1.6911,1.6911,85600000.0
2009-12-15 21:31:00,1.6911,1.69135,1.6911,1.69135,170800000.0
2009-12-15 21:32:00,1.6914,1.69155,1.69125,1.69145,99900000.0
2009-12-15 21:33:00,1.69145,1.69145,1.6914,1.6914,20000000.0
2009-12-15 21:34:00,1.6914,1.69155,1.6914,1.6915,38800000.0
2009-12-15 21:35:00,1.6915,1.6916,1.69105,1.69125,82300000.0
2009-12-15 21:36:00,1.6913,1.69135,1.69115,1.69115,77500000.0
2009-12-15 21:37:00,1.69115,1.6915,1.69115,1.6914,129300000.0
2009-12-15 21:38:00,1.6914,1.6915,1.69135,1.69145,188500000.0
2009-12-15 21:39:00,1.69145,1.6916,1.6914,1.6915,288800000.0
2009-12-15 21:40:00,1.6915,1.6915,1.6914,1.6914,16800000.0
2009-12-15 21:41:00,1.6914,1.69165,1.69135,1.6916,92600000.0
2009-12-15 21:42:00,1.6916,1.6917,1.69135,1.69155,91200000.0
2009-12-15 21:43:00,1.69155,1.6917,1.69155,1.6916,56600000.0
2009-12-15 21:44:00,1.6916,1.69175,1.69155,1.69165,37700000.0
2009-12-15 21:45:00,1.69165,1.69175,1.6916,1.69175,29900000.0
2009-12-15 21:46:00,1.69175,1.69175,1.6916,1.69165,69500000.0
2009-12-15 21:47:00,1.6917,1.69195,1.6917,1.6919,74100000.0
2009-12-15 21:48:00,1.69195,1.692,1.6919,1.69195,33400000.0
2009-12-15 21:49:00,1.692,1.692,1.69185,1.69185,28000000.0
2009-12-15 21:50:00,1.69185,1.69195,1.69165,1.6917,125700000.0
2009-12-15 21:51:00,1.6917,1.69185,1.69165,1.69185,189300000.0
2009-12-15 21:52:00,1.69185,1.69185,1.6916,1.6918,86900000.0
2009-12-15 21:53:00,1.6918,1.6918,1.69165,1.69165,38100000.0
2009-12-15 21:54:00,1.69165,1.6917,1.69155,1.6917,26800000.0
2009-12-15 21:55:00,1.6917,1.6917,1.69135,1.69155,175200000.0
2009-12-15 21:56:00,1.6915,1.69195,1.6915,1.69195,75300000.0
2009-12-15 21:57:00,1.692,1.692,1.6916,1.6917,86400000.0
2009-12-15 21:58:00,1.6917,1.6919,1.69165,1.6919,54500000.0
2009-12-15 21:59:00,1.6919,1.69205,1.6918,1.6918,179400000.0
2009-12-15 22:00:00,1.6918,1.69195,1.69175,1.69175,72800000.0
2009-12-15 22:01:00,1.6918,1.6918,1.6915,1.6915,101600000.0
2009-12-15 22:02:00,1.69155,1.6918,1.6915,1.69165,97000000.0
2009-12-15 22:03:00,1.6916,1.69175,1.69155,1.69165,153100000.0
2009-12-15 22:04:00,1.69165,1.692,1.69165,1.69195,203000000.0
2009-12-15 22:05:00,1.6919,1.6922,1.69185,1.6921,143300000.0
2009-12-15 22:06:00,1.6921,1.6921,1.69195,1.692,90500000.0
2009-12-15 22:07:00,1.692,1.692,1.6916,1.6916,197900000.0
2009-12-15 22:08:00,1.6916,1.69165,1.69155,1.69155,111700000.0
2009-12-15 22:09:00,1.69155,1.69155,1.69125,1.6914,101400000.0
2009-12-15 22:10:00,1.6914,1.69145,1.6913,1.6913,115400000.0
2009-12-15 22:11:00,1.6913,1.69135,1.69125,1.69125,114900000.0
2009-12-15 22:12:00,1.69125,1.6914,1.69125,1.6914,66800000.0
2009-12-15 22:13:00,1.69135,1.6914,1.6913,1.6913,120800000.0
2009-12-15 22:14:00,1.6914,1.6917,1.6914,1.6916,153800000.0
2009-12-15 22:15:00,1.69155,1.69215,1.69155,1.69215,120100000.0
2009-12-15 22:16:00,1.6921,1.6923,1.6921,1.6922,44400000.0
2009-12-15 22:17:00,1.6922,1.6925,1.6922,1.69235,101200000.0
2009-12-15 22:18:00,1.69235,1.6924,1.69205,1.69205,102100000.0
2009-12-15 22:19:00,1.69205,1.69215,1.69195,1.692,161700000.0
2009-12-15 22:20:00,1.692,1.6923,1.69195,1.6921,122600000.0
2009-12-15 22:21:00,1.6921,1.6923,1.69185,1.6919,257100000.0
2009-12-15 22:22:00,1.6919,1.69215,1.69175,1.6919,174300000.0
2009-12-15 22:23:00,1.69195,1.692,1.69175,1.69185,172000000.0
2009-12-15 22:24:00,1.69185,1.69195,1.69175,1.6918,110800000.0
2009-12-15 22:25:00,1.69185,1.69205,1.6918,1.692,57500000.0
2009-12-15 22:26:00,1.69195,1.69195,1.69175,1.69185,67000000.0
2009-12-15 22:27:00,1.69185,1.6921,1.69175,1.6919,109400000.0
2009-12-15 22:28:00,1.69185,1.6921,1.69185,1.69185,94300000.0
2009-12-15 22:29:00,1.6918,1.6919,1.69165,1.69175,127900000.0
2009-12-15 22:30:00,1.69175,1.6921,1.69175,1.69205,131100000.0
2009-12-15 22:31:00,1.69205,1.6921,1.6917,1.6918,80200000.0
2009-12-15 22:32:00,1.6918,1.6918,1.69155,1.6916,77000000.0
2009-12-15 22:33:00,1.6917,1.6918,1.6916,1.69175,68800000.0
2009-12-15 22:34:00,1.6917,1.69175,1.69155,1.69175,139900000.0
2009-12-15 22:35:00,1.6918,1.6918,1.6916,1.6917,106600000.0
2009-12-15 22:36:00,1.6917,1.69185,1.6917,1.69175,30200000.0
2009-12-15 22:37:00,1.69185,1.69215,1.69185,1.6921,58800000.0
2009-12-15 22:38:00,1.6921,1.6926,1.6921,1.69245,136400000.0
2009-12-15 22:39:00,1.69245,1.69265,1.69235,1.69235,130900000.0
2009-12-15 22:40:00,1.6923,1.6925,1.69225,1.69245,194900000.0
2009-12-15 22:41:00,1.6925,1.69255,1.69225,1.6923,183600000.0
2009-12-15 22:42:00,1.6923,1.69245,1.69225,1.69245,77900000.0
2009-12-15 22:43:00,1.69245,1.69255,1.6924,1.69245,110900000.0
2009-12-15 22:44:00,1.69245,1.69255,1.6923,1.69245,152300000.0
2009-12-15 22:45:00,1.69245,1.6925,1.6924,1.69245,62600000.0
2009-12-15 22:46:00,1.69245,1.6925,1.6923,1.69235,184500000.0
2009-12-15 22:47:00,1.6924,1.6924,1.69225,1.6923,110200000.0
2009-12-15 22:48:00,1.6923,1.6925,1.6923,1.69245,157400000.0
2009-12-15 22:49:00,1.69245,1.6928,1.6924,1.69275,88600000.0
2009-12-15 22:50:00,1.6928,1.6928,1.69255,1.69275,167300000.0
2009-12-15 22:51:00,1.69275,1.6928,1.6925,1.69255,50500000.0
2009-12-15 22:52:00,1.69255,1.6928,1.69255,1.69265,42500000.0
2009-12-15 22:53:00,1.6927,1.6927,1.69265,1.6927,16500000.0
2009-12-15 22:54:00,1.6927,1.6931,1.69255,1.69295,188800000.0
2009-12-15 22:55:00,1.6929,1.69295,1.69245,1.6927,150300000.0
2009-12-15 22:56:00,1.69265,1.6929,1.69255,1.6927,108500000.0
2009-12-15 22:57:00,1.6927,1.6929,1.69255,1.6929,146700000.0
2009-12-15 22:58:00,1.6929,1.69305,1.6928,1.693,82400000.0
2009-12-15 22:59:00,1.693,1.6932,1.69285,1.693,55900000.0
2009-12-15 23:00:00,1.69295,1.6932,1.69265,1.693,54000000.0
2009-12-15 23:01:00,1.69295,1.69295,1.69225,1.69225,51500000.0
2009-12-15 23:02:00,1.69225,1.6924,1.69225,1.6924,9000000.0
2009-12-15 23:03:00,1.6923,1.6927,1.6923,1.69265,27700000.0
2009-12-15 23:04:00,1.69265,1.69325,1.69265,1.6931,52600000.0
2009-12-15 23:05:00,1.69305,1.6932,1.69295,1.693,28000000.0
2009-12-15 23:06:00,1.69315,1.6934,1.69305,1.69335,61900000.0
2009-12-15 23:07:00,1.69325,1.6933,1.69305,1.6932,50700000.0
2009-12-15 23:08:00,1.69325,1.69335,1.69305,1.6931,72100000.0
2009-12-15 23:09:00,1.69315,1.6933,1.693,1.69325,50500000.0
2009-12-15 23:10:00,1.69325,1.69325,1.693,1.69305,30400000.0
2009-12-15 23:11:00,1.693,1.69345,1.69295,1.69345,63300000.0
2009-12-15 23:12:00,1.69335,1.69355,1.69325,1.6934,56700000.0
2009-12-15 23:13:00,1.6934,1.6935,1.6932,1.6934,93300000.0
2009-12-15 23:14:00,1.69335,1.69355,1.69335,1.6934,36800000.0
2009-12-15 23:15:00,1.69335,1.69365,1.6932,1.6935,115900000.0
2009-12-15 23:16:00,1.6935,1.6935,1.6933,1.69345,44600000.0
2009-12-15 23:17:00,1.6934,1.69345,1.6933,1.6934,52500000.0
2009-12-15 23:18:00,1.6934,1.69365,1.69335,1.6935,40900000.0
2009-12-15 23:19:00,1.6935,1.6936,1.6933,1.6933,94600000.0
2009-12-15 23:20:00,1.6933,1.6934,1.6932,1.69325,49700000.0
2009-12-15 23:21:00,1.69325,1.69335,1.69315,1.6932,41200000.0
2009-12-15 23:22:00,1.6932,1.69325,1.6931,1.6931,10600000.0
2009-12-15 23:23:00,1.6931,1.6931,1.69285,1.69295,21100000.0
2009-12-15 23:24:00,1.693,1.693,1.69245,1.6929,109400000.0
2009-12-15 23:25:00,1.693,1.693,1.69295,1.693,14700000.0
2009-12-15 23:26:00,1.693,1.6931,1.69285,1.6929,32200000.0
2009-12-15 23:27:00,1.69285,1.69295,1.69285,1.69285,23400000.0
2009-12-15 23:28:00,1.69295,1.69295,1.69285,1.69285,5200000.0
2009-12-15 23:29:00,1.69266,1.6928,1.69238,1.69238,16600000.0
2009-12-15 23:30:00,1.69285,1.69305,1.69285,1.69295,25300000.0
2009-12-15 23:31:00,1.693,1.693,1.69275,1.6929,36400000.0
2009-12-15 23:32:00,1.6929,1.693,1.69265,1.6927,60200000.0
2009-12-15 23:33:00,1.6927,1.6929,1.6927,1.6928,23600000.0
2009-12-15 23:34:00,1.6928,1.6928,1.69275,1.69275,10200000.0
2009-12-15 23:35:00,1.69285,1.6929,1.69275,1.6929,33500000.0
2009-12-15 23:36:00,1.69285,1.6929,1.6928,1.6929,8800000.0
2009-12-15 23:37:00,1.69295,1.69305,1.69295,1.69305,17400000.0
2009-12-15 23:38:00,1.69265,1.69296,1.69252,1.69253,44600000.0
2009-12-15 23:39:00,1.69305,1.69305,1.69295,1.69305,15600000.0
2009-12-15 23:40:00,1.6928,1.6929,1.69249,1.69277,45000000.0
2009-12-15 23:41:00,1.693,1.693,1.6929,1.69295,23000000.0
2009-12-15 23:42:00,1.69295,1.69295,1.69255,1.6926,119400000.0
2009-12-15 23:43:00,1.69265,1.6927,1.6926,1.6927,52200000.0
2009-12-15 23:44:00,1.6929,1.6929,1.6927,1.6927,53800000.0
2009-12-15 23:45:00,1.69265,1.69265,1.6924,1.69265,215200000.0
2009-12-15 23:46:00,1.69265,1.69275,1.69245,1.6926,58000000.0
2009-12-15 23:47:00,1.69245,1.6928,1.69225,1.6928,120700000.0
2009-12-15 23:48:00,1.6928,1.6928,1.6924,1.69255,74300000.0
2009-12-15 23:49:00,1.6926,1.69265,1.69245,1.69245,48900000.0
2009-12-15 23:50:00,1.6925,1.6926,1.69215,1.69215,80100000.0
2009-12-15 23:51:00,1.6922,1.6924,1.69205,1.6924,107000000.0
2009-12-15 23:52:00,1.6924,1.69265,1.6924,1.69265,45000000.0
2009-12-15 23:53:00,1.69265,1.69265,1.6923,1.6924,74300000.0
2009-12-15 23:54:00,1.6922,1.69225,1.6919,1.6921,73200000.0
2009-12-15 23:55:00,1.6921,1.6923,1.692,1.6923,174800000.0
2009-12-15 23:56:00,1.6923,1.6923,1.6921,1.69225,34700000.0
2009-12-15 23:57:00,1.6923,1.69235,1.69225,1.69235,16000000.0
2009-12-15 23:58:00,1.69225,1.6923,1.69195,1.6922,82700000.0
2009-12-15 23:59:00,1.6922,1.6922,1.6918,1.6918,79900000.0
2009-12-16 00:00:00,1.6919,1.6921,1.6919,1.6921,15000000.0
2009-12-16 00:01:00,1.69215,1.69215,1.69195,1.69215,13000000.0
2009-12-16 00:02:00,1.69215,1.6922,1.6921,1.69215,13000000.0
2009-12-16 00:03:00,1.6922,1.69245,1.6922,1.6924,12000000.0
2009-12-16 00:04:00,1.69245,1.69245,1.69215,1.69225,19300000.0
2009-12-16 00:05:00,1.6923,1.6924,1.6921,1.6924,34700000.0
2009-12-16 00:06:00,1.6923,1.6924,1.6923,1.6924,16000000.0
2009-12-16 00:07:00,1.6924,1.69245,1.69225,1.6924,27400000.0
2009-12-16 00:08:00,1.69225,1.69225,1.69225,1.69225,2000000.0
2009-12-16 00:09:00,1.69235,1.69245,1.6923,1.6923,11600000.0
2009-12-16 00:10:00,1.69225,1.69245,1.69225,1.69245,19800000.0
2009-12-16 00:11:00,1.6925,1.69255,1.6924,1.69245,19000000.0
2009-12-16 00:12:00,1.69245,1.6926,1.6924,1.69255,16000000.0
2009-12-16 00:13:00,1.6926,1.6926,1.6922,1.6922,8000000.0
2009-12-16 00:14:00,1.6923,1.6923,1.69215,1.6922,12500000.0
2009-12-16 00:15:00,1.69215,1.69235,1.69205,1.69205,23400000.0
2009-12-16 00:16:00,1.69205,1.6922,1.69205,1.69215,15700000.0
2009-12-16 00:17:00,1.6922,1.6922,1.6921,1.6922,8400000.0
2009-12-16 00:18:00,1.6921,1.6921,1.6921,1.6921,1000000.0
2009-12-16 00:19:00,1.6922,1.6922,1.692,1.6921,14000000.0
2009-12-16 00:20:00,1.69205,1.6921,1.69205,1.69205,7000000.0
2009-12-16 00:21:00,1.69205,1.69235,1.69205,1.69235,13200000.0
2009-12-16 00:22:00,1.6924,1.6924,1.6921,1.6921,12500000.0
2009-12-16 00:23:00,1.6922,1.69225,1.69205,1.6921,28000000.0
2009-12-16 00:24:00,1.69225,1.69225,1.69205,1.69205,13600000.0
2009-12-16 00:25:00,1.6921,1.69215,1.69205,1.69215,10000000.0
2009-12-16 00:26:00,1.69215,1.69215,1.69215,1.69215,3000000.0
2009-12-16 00:27:00,1.69215,1.69225,1.69205,1.69215,20600000.0
2009-12-16 00:28:00,1.69215,1.69225,1.69215,1.6922,4000000.0
2009-12-16 00:29:00,1.69225,1.6923,1.69225,1.6923,3000000.0
2009-12-16 00:30:00,1.6923,1.69235,1.6921,1.6923,20100000.0
2009-12-16 00:31:00,1.69225,1.6923,1.69225,1.69225,9200000.0
2009-12-16 00:32:00,1.69225,1.6923,1.69225,1.69225,9500000.0
2009-12-16 00:33:00,1.69225,1.69225,1.69205,1.69205,27500000.0
2009-12-16 00:34:00,1.69215,1.69225,1.69215,1.6922,26400000.0
2009-12-16 00:35:00,1.6922,1.69225,1.6922,1.69225,11800000.0
2009-12-16 00:36:00,1.69225,1.69225,1.69215,1.69225,16800000.0
2009-12-16 00:37:00,1.6922,1.69225,1.69215,1.69215,30900000.0
2009-12-16 00:38:00,1.69205,1.6922,1.69205,1.6922,5300000.0
2009-12-16 00:39:00,1.6922,1.6922,1.69205,1.69205,15900000.0
2009-12-16 00:40:00,1.69205,1.69215,1.69205,1.69215,6600000.0
2009-12-16 00:41:00,1.6921,1.69215,1.6921,1.69215,3900000.0
2009-12-16 00:42:00,1.69215,1.6922,1.6921,1.6922,4900000.0
2009-12-16 00:43:00,1.69215,1.69215,1.6921,1.69215,8300000.0
2009-12-16 00:44:00,1.69215,1.69215,1.69205,1.69205,10400000.0
2009-12-16 00:45:00,1.6921,1.69235,1.6921,1.69235,15300000.0
2009-12-16 00:46:00,1.69235,1.69235,1.6923,1.69235,10600000.0
2009-12-16 00:47:00,1.6923,1.6925,1.69215,1.6925,30100000.0
2009-12-16 00:48:00,1.69255,1.69275,1.692,1.69275,64300000.0
2009-12-16 00:49:00,1.6928,1.6932,1.69265,1.69305,48500000.0
2009-12-16 00:50:00,1.693,1.69325,1.69255,1.69255,63400000.0
2009-12-16 00:51:00,1.69255,1.6926,1.69255,1.6926,11300000.0
2009-12-16 00:52:00,1.6926,1.6927,1.6926,1.6927,7600000.0
2009-12-16 00:53:00,1.6926,1.69295,1.6926,1.69295,7200000.0
2009-12-16 00:54:00,1.69295,1.693,1.69295,1.693,6800000.0
2009-12-16 00:55:00,1.693,1.693,1.693,1.693,5500000.0
2009-12-16 00:56:00,1.693,1.69305,1.6929,1.6929,28300000.0
2009-12-16 00:57:00,1.6929,1.69295,1.6928,1.6929,22000000.0
2009-12-16 00:58:00,1.6929,1.69295,1.6928,1.6928,9000000.0
2009-12-16 00:59:00,1.69285,1.6929,1.6923,1.69235,25000000.0
2009-12-16 01:00:00,1.6923,1.6925,1.6923,1.6924,19000000.0
2009-12-16 01:01:00,1.69245,1.69255,1.69235,1.69245,22800000.0
2009-12-16 01:02:00,1.6925,1.69275,1.6925,1.69275,22000000.0
2009-12-16 01:03:00,1.69275,1.69275,1.6922,1.6922,7000000.0
2009-12-16 01:04:00,1.69225,1.69235,1.6922,1.69235,36800000.0
2009-12-16 01:05:00,1.69235,1.69235,1.6923,1.6923,31000000.0
2009-12-16 01:06:00,1.69245,1.69245,1.6923,1.69235,58800000.0
2009-12-16 01:07:00,1.69235,1.69235,1.6923,1.6923,4600000.0
2009-12-16 01:08:00,1.69235,1.69245,1.6923,1.69245,35500000.0
2009-12-16 01:09:00,1.69245,1.69275,1.6924,1.6927,26100000.0
2009-12-16 01:10:00,1.69265,1.6927,1.69265,1.69265,6000000.0
2009-12-16 01:11:00,1.6927,1.6927,1.6927,1.6927,3000000.0
2009-12-16 01:12:00,1.6927,1.69275,1.69255,1.69255,31400000.0
2009-12-16 01:13:00,1.69255,1.6929,1.69255,1.6929,17900000.0
2009-12-16 01:14:00,1.6928,1.6928,1.69265,1.6927,12500000.0
2009-12-16 01:15:00,1.69265,1.69275,1.69245,1.69275,64000000.0
2009-12-16 01:16:00,1.69265,1.69265,1.69245,1.69265,31300000.0
2009-12-16 01:17:00,1.69255,1.69255,1.69245,1.69245,13300000.0
2009-12-16 01:18:00,1.6925,1.6925,1.69245,1.6925,19200000.0
2009-12-16 01:19:00,1.6925,1.69255,1.6924,1.6925,13800000.0
2009-12-16 01:20:00,1.69245,1.69255,1.6924,1.69255,14200000.0
2009-12-16 01:21:00,1.6925,1.69255,1.6923,1.6923,31800000.0
2009-12-16 01:22:00,1.6923,1.6924,1.69225,1.69235,34000000.0
2009-12-16 01:23:00,1.6924,1.6924,1.692,1.6923,24200000.0
2009-12-16 01:24:00,1.69225,1.6923,1.6922,1.6923,6000000.0
2009-12-16 01:25:00,1.69225,1.6924,1.69215,1.69235,30000000.0
2009-12-16 01:26:00,1.69235,1.69235,1.69195,1.69195,132700000.0
2009-12-16 01:27:00,1.69195,1.69205,1.69195,1.69195,12360000.0
2009-12-16 01:28:00,1.69195,1.69205,1.69195,1.69205,20790000.0
2009-12-16 01:29:00,1.69205,1.69205,1.692,1.692,25600000.0
2009-12-16 01:30:00,1.69205,1.6921,1.69205,1.69205,8820000.0
2009-12-16 01:31:00,1.69205,1.6921,1.69205,1.69205,6480000.0
2009-12-16 01:32:00,1.69205,1.6922,1.69205,1.6922,3170000.0
2009-12-16 01:33:00,1.6922,1.69225,1.69205,1.69225,11240000.0
2009-12-16 01:34:00,1.69225,1.6923,1.69215,1.69215,9300000.0
2009-12-16 01:35:00,1.6921,1.6921,1.69205,1.69205,4520000.0
2009-12-16 01:36:00,1.69205,1.69225,1.69205,1.69205,44980000.0
2009-12-16 01:37:00,1.69205,1.69205,1.69205,1.69205,1620000.0
2009-12-16 01:38:00,1.69205,1.6921,1.69205,1.6921,15670000.0
2009-12-16 01:39:00,1.69215,1.6922,1.69215,1.6922,19600000.0
2009-12-16 01:40:00,1.6922,1.6923,1.69215,1.6923,9900000.0
2009-12-16 01:41:00,1.6923,1.69245,1.6923,1.69245,8500000.0
2009-12-16 01:42:00,1.69245,1.69245,1.69245,1.69245,4300000.0
2009-12-16 01:43:00,1.69245,1.69245,1.69245,1.69245,1400000.0
2009-12-16 01:44:00,1.69245,1.69245,1.6924,1.6924,10700000.0
2009-12-16 01:45:00,1.69245,1.69255,1.6924,1.69255,6000000.0
2009-12-16 01:46:00,1.6926,1.69265,1.69255,1.6926,14800000.0
2009-12-16 01:47:00,1.6926,1.6926,1.6926,1.6926,2800000.0
2009-12-16 01:48:00,1.69255,1.69255,1.69255,1.69255,1400000.0
2009-12-16 01:49:00,1.69255,1.69255,1.6923,1.6923,13200000.0
2009-12-16 01:50:00,1.6923,1.6925,1.69215,1.6922,17000000.0
2009-12-16 01:51:00,1.69215,1.69215,1.69205,1.69205,10360000.0
2009-12-16 01:52:00,1.69205,1.69205,1.69205,1.69205,13940000.0
2009-12-16 01:53:00,1.69205,1.69205,1.69205,1.69205,5030000.0
2009-12-16 01:54:00,1.69205,1.69205,1.69205,1.69205,5270000.0
2009-12-16 01:55:00,1.69205,1.69205,1.69205,1.69205,2380000.0
2009-12-16 01:56:00,1.69205,1.69205,1.69205,1.69205,340000.0
2009-12-16 01:57:00,1.69205,1.69205,1.69205,1.69205,1190000.0
2009-12-16 01:58:00,1.69205,1.69205,1.69205,1.69205,510000.0
2009-12-16 01:59:00,1.69205,1.69205,1.69205,1.69205,1020000.0
2009-12-16 02:00:00,1.69205,1.6922,1.69205,1.69205,13200000.0
2009-12-16 02:01:00,1.69205,1.69205,1.69205,1.69205,5200000.0
2009-12-16 02:02:00,1.6917,1.6921,1.6917,1.69205,16950000.0
2009-12-16 02:03:00,1.69205,1.69205,1.69205,1.69205,4620000.0
2009-12-16 02:04:00,1.69205,1.69205,1.69205,1.69205,7950000.0
2009-12-16 02:05:00,1.69205,1.6923,1.69205,1.69215,66430000.0
2009-12-16 02:06:00,1.6922,1.69255,1.69205,1.69205,83210000.0
2009-12-16 02:07:00,1.69205,1.6922,1.69205,1.69215,26900000.0
2009-12-16 02:08:00,1.69205,1.69255,1.69205,1.69245,91720000.0
2009-12-16 02:09:00,1.6925,1.69295,1.6925,1.6926,63800000.0
2009-12-16 02:10:00,1.69265,1.69265,1.6925,1.69255,22000000.0
2009-12-16 02:11:00,1.69255,1.6928,1.69255,1.6928,48800000.0
2009-12-16 02:12:00,1.69275,1.69285,1.6926,1.69265,39500000.0
2009-12-16 02:13:00,1.6926,1.6927,1.69245,1.6925,30500000.0
2009-12-16 02:14:00,1.6925,1.69265,1.6924,1.6924,22800000.0
2009-12-16 02:15:00,1.69235,1.69245,1.6922,1.69245,29000000.0
2009-12-16 02:16:00,1.69245,1.69255,1.69225,1.6925,46300000.0
2009-12-16 02:17:00,1.6925,1.6926,1.69245,1.6925,29800000.0
2009-12-16 02:18:00,1.6926,1.69275,1.6926,1.6927,20500000.0
2009-12-16 02:19:00,1.6927,1.6927,1.69255,1.6927,36000000.0
2009-12-16 02:20:00,1.69265,1.69275,1.6925,1.6927,28300000.0
2009-12-16 02:21:00,1.6926,1.69275,1.69255,1.6927,45200000.0
2009-12-16 02:22:00,1.6926,1.6927,1.6926,1.69265,47100000.0
2009-12-16 02:23:00,1.6927,1.6928,1.69235,1.6924,74700000.0
2009-12-16 02:24:00,1.6924,1.6924,1.6922,1.6924,54100000.0
2009-12-16 02:25:00,1.69235,1.69245,1.69215,1.69235,46000000.0
2009-12-16 02:26:00,1.6924,1.6925,1.6922,1.69235,39400000.0
2009-12-16 02:27:00,1.69235,1.69245,1.6922,1.69225,59400000.0
2009-12-16 02:28:00,1.6922,1.6924,1.6922,1.69235,47600000.0
2009-12-16 02:29:00,1.6923,1.69255,1.69215,1.69245,50000000.0
2009-12-16 02:30:00,1.6925,1.6927,1.69195,1.69195,105280000.0
2009-12-16 02:31:00,1.69195,1.69195,1.6909,1.6909,20950000.0
2009-12-16 02:32:00,1.6909,1.69125,1.69075,1.6911,93600000.0
2009-12-16 02:33:00,1.6911,1.6913,1.691,1.69125,96800000.0
2009-12-16 02:34:00,1.69125,1.6913,1.69095,1.69095,50700000.0
2009-12-16 02:35:00,1.69095,1.69135,1.6908,1.69115,108000000.0
2009-12-16 02:36:00,1.6911,1.69115,1.69105,1.69115,40000000.0
2009-12-16 02:37:00,1.6911,1.6911,1.69065,1.69065,51700000.0
2009-12-16 02:38:00,1.69065,1.69065,1.6905,1.69065,47100000.0
2009-12-16 02:39:00,1.69065,1.6912,1.6904,1.6912,71100000.0
2009-12-16 02:40:00,1.69125,1.69155,1.6904,1.69095,82900000.0
2009-12-16 02:41:00,1.69095,1.69105,1.69085,1.691,60600000.0
2009-12-16 02:42:00,1.69115,1.69125,1.69055,1.69095,50500000.0
2009-12-16 02:43:00,1.69095,1.69095,1.69095,1.69095,43600000.0
2009-12-16 02:44:00,1.69095,1.69095,1.69095,1.69095,66200000.0
2009-12-16 02:45:00,1.69095,1.69135,1.69095,1.69095,78000000.0
2009-12-16 02:46:00,1.69095,1.69095,1.69095,1.69095,15000000.0
2009-12-16 02:47:00,1.69095,1.69095,1.69095,1.69095,25000000.0
2009-12-16 02:48:00,1.69095,1.69095,1.69095,1.69095,24000000.0
2009-12-16 02:49:00,1.69095,1.69095,1.69025,1.6907,39100000.0
2009-12-16 02:50:00,1.69065,1.69065,1.6903,1.69035,43100000.0
2009-12-16 02:51:00,1.69035,1.6904,1.6902,1.6902,57800000.0
2009-12-16 02:52:00,1.69015,1.69035,1.69015,1.6903,34500000.0
2009-12-16 02:53:00,1.69025,1.69065,1.69025,1.69045,42300000.0
2009-12-16 02:54:00,1.6905,1.69065,1.69035,1.69045,58400000.0
2009-12-16 02:55:00,1.69055,1.69075,1.69055,1.6907,48600000.0
2009-12-16 02:56:00,1.69065,1.69075,1.69055,1.6906,28600000.0
2009-12-16 02:57:00,1.6906,1.6906,1.6903,1.69055,20400000.0
2009-12-16 02:58:00,1.6906,1.6907,1.69055,1.69065,13800000.0
2009-12-16 02:59:00,1.6907,1.6908,1.69065,1.69065,16300000.0
2009-12-16 03:00:00,1.69065,1.69095,1.6906,1.6909,42200000.0
2009-12-16 03:01:00,1.6909,1.69125,1.6908,1.69125,70700000.0
2009-12-16 03:02:00,1.69125,1.6913,1.69105,1.6911,61100000.0
2009-12-16 03:03:00,1.691,1.69155,1.691,1.69155,56000000.0
2009-12-16 03:04:00,1.69155,1.69175,1.69125,1.69145,54000000.0
2009-12-16 03:05:00,1.6915,1.6916,1.6913,1.69145,36700000.0
2009-12-16 03:06:00,1.69135,1.69145,1.69095,1.691,55200000.0
2009-12-16 03:07:00,1.6912,1.6912,1.6906,1.6909,62900000.0
2009-12-16 03:08:00,1.6908,1.69085,1.69045,1.69085,63900000.0
2009-12-16 03:09:00,1.6908,1.69085,1.6905,1.6906,46400000.0
2009-12-16 03:10:00,1.6906,1.6908,1.6905,1.6905,34300000.0
2009-12-16 03:11:00,1.6906,1.69065,1.69045,1.69065,20500000.0
2009-12-16 03:12:00,1.69065,1.69075,1.6901,1.69015,53300000.0
2009-12-16 03:13:00,1.6901,1.69035,1.68995,1.69,70300000.0
2009-12-16 03:14:00,1.69,1.6902,1.6899,1.68995,67800000.0
2009-12-16 03:15:00,1.69,1.69015,1.68985,1.68995,47400000.0
2009-12-16 03:16:00,1.68995,1.6904,1.68995,1.6904,27300000.0
2009-12-16 03:17:00,1.6905,1.6905,1.6898,1.69,41600000.0
2009-12-16 03:18:00,1.69005,1.6901,1.69,1.6901,16900000.0
2009-12-16 03:19:00,1.69,1.69025,1.68995,1.69015,70200000.0
2009-12-16 03:20:00,1.6901,1.6902,1.68995,1.6902,44400000.0
2009-12-16 03:21:00,1.6902,1.69035,1.69005,1.69025,67200000.0
2009-12-16 03:22:00,1.6902,1.69025,1.68995,1.68995,75200000.0
2009-12-16 03:23:00,1.69005,1.6901,1.68995,1.68995,104500000.0
2009-12-16 03:24:00,1.69005,1.6901,1.68985,1.68995,123300000.0
2009-12-16 03:25:00,1.6899,1.6901,1.68985,1.68995,88800000.0
2009-12-16 03:26:00,1.68995,1.69,1.68975,1.68995,52700000.0
2009-12-16 03:27:00,1.69,1.69,1.68985,1.68995,29000000.0
2009-12-16 03:28:00,1.68995,1.69045,1.6899,1.6903,88500000.0
2009-12-16 03:29:00,1.6903,1.69055,1.69025,1.6905,52000000.0
2009-12-16 03:30:00,1.6905,1.6908,1.6904,1.69045,53500000.0
2009-12-16 03:31:00,1.69045,1.6905,1.69035,1.69045,25600000.0
2009-12-16 03:32:00,1.69045,1.69065,1.6904,1.69065,30100000.0
2009-12-16 03:33:00,1.6906,1.6906,1.69055,1.6906,8600000.0
2009-12-16 03:34:00,1.69055,1.69055,1.6903,1.6904,29500000.0
2009-12-16 03:35:00,1.6905,1.6906,1.69045,1.6905,21800000.0
2009-12-16 03:36:00,1.6905,1.6907,1.6905,1.6907,25400000.0
2009-12-16 03:37:00,1.6908,1.6908,1.6908,1.6908,3000000.0
2009-12-16 03:38:00,1.6908,1.6908,1.6908,1.6908,5000000.0
2009-12-16 03:39:00,1.6908,1.6908,1.6908,1.6908,7000000.0
2009-12-16 03:40:00,1.6908,1.6908,1.6908,1.6908,3000000.0
2009-12-16 03:41:00,1.6909,1.69095,1.6908,1.69085,35100000.0
2009-12-16 03:42:00,1.6909,1.691,1.6908,1.6909,40000000.0
2009-12-16 03:43:00,1.69095,1.69105,1.6908,1.6908,33300000.0
2009-12-16 03:44:00,1.69085,1.69085,1.6907,1.6908,45400000.0
2009-12-16 03:45:00,1.6908,1.6908,1.6905,1.6908,23000000.0
2009-12-16 03:46:00,1.6908,1.6908,1.69,1.69065,62600000.0
2009-12-16 03:47:00,1.69055,1.6908,1.69055,1.6906,22100000.0
2009-12-16 03:48:00,1.69055,1.6906,1.69055,1.6906,22400000.0
2009-12-16 03:49:00,1.6906,1.69065,1.69055,1.69055,9800000.0
2009-12-16 03:50:00,1.69055,1.6906,1.69015,1.6903,48700000.0
2009-12-16 03:51:00,1.69025,1.69035,1.69025,1.6903,43400000.0
2009-12-16 03:52:00,1.69035,1.6904,1.6902,1.69025,32300000.0
2009-12-16 03:53:00,1.69025,1.69045,1.69025,1.69025,36600000.0
2009-12-16 03:54:00,1.69025,1.69055,1.69015,1.69055,30400000.0
2009-12-16 03:55:00,1.69055,1.69065,1.6905,1.6905,18200000.0
2009-12-16 03:56:00,1.6906,1.6906,1.69045,1.69045,9300000.0
2009-12-16 03:57:00,1.69055,1.69055,1.6904,1.6905,14200000.0
2009-12-16 03:58:00,1.6905,1.6905,1.6904,1.6905,8400000.0
2009-12-16 03:59:00,1.69045,1.6905,1.6904,1.69045,28000000.0
2009-12-16 04:00:00,1.69045,1.6905,1.69035,1.6905,28000000.0
2009-12-16 04:01:00,1.6905,1.6905,1.69045,1.6905,12600000.0
2009-12-16 04:02:00,1.6905,1.6906,1.69045,1.69045,22400000.0
2009-12-16 04:03:00,1.69045,1.69045,1.6904,1.69045,14900000.0
2009-12-16 04:04:00,1.69045,1.69045,1.69035,1.69045,23400000.0
2009-12-16 04:05:00,1.69045,1.69065,1.69045,1.69065,9900000.0
2009-12-16 04:06:00,1.69075,1.6908,1.6907,1.6907,11200000.0
2009-12-16 04:07:00,1.69055,1.6907,1.69055,1.6907,21100000.0
2009-12-16 04:08:00,1.69065,1.69075,1.69055,1.69055,19900000.0
2009-12-16 04:09:00,1.69055,1.69055,1.69025,1.6905,41300000.0
2009-12-16 04:10:00,1.69055,1.6906,1.69045,1.69055,22600000.0
2009-12-16 04:11:00,1.6905,1.69055,1.69035,1.69045,48600000.0
2009-12-16 04:12:00,1.69045,1.69045,1.69025,1.69025,48300000.0
2009-12-16 04:13:00,1.69025,1.6904,1.6902,1.69035,40100000.0
2009-12-16 04:14:00,1.6904,1.6904,1.69015,1.69025,44600000.0
2009-12-16 04:15:00,1.6902,1.6902,1.6901,1.69015,45500000.0
2009-12-16 04:16:00,1.69015,1.69015,1.69005,1.6901,15900000.0
2009-12-16 04:17:00,1.69005,1.69015,1.69005,1.69015,41400000.0
2009-12-16 04:18:00,1.69015,1.69025,1.69015,1.69015,56500000.0
2009-12-16 04:19:00,1.6902,1.69025,1.69015,1.69015,47700000.0
2009-12-16 04:20:00,1.69015,1.6902,1.69015,1.6902,35400000.0
2009-12-16 04:21:00,1.69015,1.69015,1.69015,1.69015,1600000.0
2009-12-16 04:22:00,1.69015,1.6902,1.69005,1.6901,21200000.0
2009-12-16 04:23:00,1.6901,1.69015,1.69005,1.69005,30700000.0
2009-12-16 04:24:00,1.68995,1.6903,1.68995,1.69015,30500000.0
2009-12-16 04:25:00,1.69015,1.6904,1.6901,1.69035,48700000.0
2009-12-16 04:26:00,1.69035,1.69035,1.6903,1.69035,6000000.0
2009-12-16 04:27:00,1.69025,1.69055,1.69025,1.69055,45300000.0
2009-12-16 04:28:00,1.6906,1.6906,1.6904,1.69045,17200000.0
2009-12-16 04:29:00,1.69035,1.6904,1.69035,1.6904,7200000.0
2009-12-16 04:30:00,1.69045,1.6905,1.69035,1.69035,26200000.0
2009-12-16 04:31:00,1.69035,1.69075,1.69025,1.69065,84700000.0
2009-12-16 04:32:00,1.69065,1.6907,1.69055,1.69055,25100000.0
2009-12-16 04:33:00,1.69055,1.6906,1.6905,1.69055,21500000.0
2009-12-16 04:34:00,1.6906,1.6906,1.69035,1.6905,45300000.0
2009-12-16 04:35:00,1.69045,1.6906,1.69035,1.6905,52800000.0
2009-12-16 04:36:00,1.69045,1.6905,1.69045,1.69045,40100000.0
2009-12-16 04:37:00,1.6905,1.6905,1.69045,1.69045,13300000.0
2009-12-16 04:38:00,1.69045,1.6907,1.69045,1.69065,17700000.0
2009-12-16 04:39:00,1.6907,1.6907,1.69045,1.6906,17500000.0
2009-12-16 04:40:00,1.69055,1.69055,1.69045,1.69055,28100000.0
2009-12-16 04:41:00,1.6906,1.6906,1.6905,1.6905,33600000.0
2009-12-16 04:42:00,1.6905,1.6905,1.6905,1.6905,11600000.0
2009-12-16 04:43:00,1.6905,1.6906,1.6905,1.6906,20800000.0
2009-12-16 04:44:00,1.69055,1.6907,1.6905,1.69055,34300000.0
2009-12-16 04:45:00,1.6906,1.6907,1.69055,1.6907,13200000.0
2009-12-16 04:46:00,1.6907,1.6907,1.69065,1.6907,5800000.0
2009-12-16 04:47:00,1.6907,1.6907,1.69055,1.6907,14800000.0
2009-12-16 04:48:00,1.6907,1.6907,1.6907,1.6907,11200000.0
2009-12-16 04:49:00,1.6907,1.69075,1.6907,1.6907,13000000.0
2009-12-16 04:50:00,1.6907,1.6907,1.6907,1.6907,4800000.0
2009-12-16 04:51:00,1.6907,1.6908,1.6907,1.6908,17500000.0
2009-12-16 04:52:00,1.69075,1.69075,1.6907,1.69075,29700000.0
2009-12-16 04:53:00,1.69075,1.69075,1.6907,1.6907,4300000.0
2009-12-16 04:54:00,1.6907,1.6908,1.6907,1.69075,7400000.0
2009-12-16 04:55:00,1.6907,1.6907,1.6907,1.6907,1400000.0
2009-12-16 04:56:00,1.69059,1.69062,1.69021,1.69062,28500000.0
2009-12-16 04:57:00,1.6907,1.69085,1.6907,1.69085,10400000.0
2009-12-16 04:58:00,1.69085,1.69085,1.69075,1.69085,38000000.0
2009-12-16 04:59:00,1.6908,1.6909,1.69075,1.69085,22500000.0
2009-12-16 05:00:00,1.6908,1.691,1.6907,1.69085,55700000.0
2009-12-16 05:01:00,1.69085,1.691,1.69075,1.6909,42500000.0
2009-12-16 05:02:00,1.69095,1.69105,1.69085,1.69095,20900000.0
2009-12-16 05:03:00,1.69095,1.69095,1.6908,1.69085,13500000.0
2009-12-16 05:04:00,1.6908,1.6908,1.69055,1.69055,22200000.0
2009-12-16 05:05:00,1.69055,1.69055,1.69045,1.69055,12900000.0
2009-12-16 05:06:00,1.69055,1.69055,1.69045,1.69045,36800000.0
2009-12-16 05:07:00,1.69045,1.6905,1.6904,1.6905,31700000.0
2009-12-16 05:08:00,1.69055,1.69065,1.6905,1.69055,17800000.0
2009-12-16 05:09:00,1.69055,1.6906,1.6904,1.69045,14400000.0
2009-12-16 05:10:00,1.69045,1.69055,1.6904,1.6904,21300000.0
2009-12-16 05:11:00,1.6904,1.6904,1.6904,1.6904,5700000.0
2009-12-16 05:12:00,1.6904,1.69055,1.6904,1.69045,38600000.0
2009-12-16 05:13:00,1.69045,1.69055,1.69035,1.69045,62400000.0
2009-12-16 05:14:00,1.6904,1.69055,1.6902,1.69025,40800000.0
2009-12-16 05:15:00,1.69025,1.69035,1.69015,1.69025,32300000.0
2009-12-16 05:16:00,1.6902,1.6903,1.6901,1.6901,11200000.0
2009-12-16 05:17:00,1.69015,1.6903,1.69005,1.69025,70200000.0
2009-12-16 05:18:00,1.6903,1.6905,1.69025,1.69025,75600000.0
2009-12-16 05:19:00,1.69025,1.6904,1.69015,1.69025,107000000.0
2009-12-16 05:20:00,1.69025,1.69045,1.69015,1.6904,81300000.0
2009-12-16 05:21:00,1.69045,1.6905,1.69025,1.69045,57100000.0
2009-12-16 05:22:00,1.69045,1.69055,1.69035,1.6905,53500000.0
2009-12-16 05:23:00,1.69045,1.69065,1.6904,1.6906,31500000.0
2009-12-16 05:24:00,1.6905,1.6906,1.69025,1.6903,43400000.0
2009-12-16 05:25:00,1.69035,1.69035,1.69025,1.6903,66800000.0
2009-12-16 05:26:00,1.69025,1.6905,1.69025,1.69045,54900000.0
2009-12-16 05:27:00,1.69045,1.6905,1.69035,1.69045,45500000.0
2009-12-16 05:28:00,1.6904,1.69045,1.69025,1.69025,44300000.0
2009-12-16 05:29:00,1.69025,1.6904,1.6902,1.6904,109200000.0
2009-12-16 05:30:00,1.6904,1.6904,1.69025,1.69035,50200000.0
2009-12-16 05:31:00,1.69035,1.6905,1.6902,1.6904,98600000.0
2009-12-16 05:32:00,1.69045,1.69045,1.69035,1.69045,80600000.0
2009-12-16 05:33:00,1.69045,1.69075,1.69045,1.6906,33700000.0
2009-12-16 05:34:00,1.6906,1.6906,1.6905,1.6905,18400000.0
2009-12-16 05:35:00,1.6905,1.69055,1.6904,1.69045,34600000.0
2009-12-16 05:36:00,1.6904,1.6905,1.6904,1.6905,10600000.0
2009-12-16 05:37:00,1.6905,1.6905,1.6904,1.6904,25800000.0
2009-12-16 05:38:00,1.6904,1.6904,1.69035,1.69035,7800000.0
2009-12-16 05:39:00,1.69035,1.6904,1.69035,1.69035,22800000.0
2009-12-16 05:40:00,1.6903,1.6904,1.69025,1.6904,60800000.0
2009-12-16 05:41:00,1.69035,1.6904,1.6903,1.6904,12200000.0
2009-12-16 05:42:00,1.69045,1.6909,1.69045,1.6909,80300000.0
2009-12-16 05:43:00,1.6909,1.69095,1.69055,1.6908,48400000.0
2009-12-16 05:44:00,1.69075,1.6909,1.69065,1.6909,28200000.0
2009-12-16 05:45:00,1.6909,1.6909,1.6908,1.69085,24100000.0
2009-12-16 05:46:00,1.6908,1.69085,1.6908,1.69085,8500000.0
2009-12-16 05:47:00,1.69085,1.691,1.6908,1.69095,27100000.0
2009-12-16 05:48:00,1.69095,1.691,1.69075,1.69085,40000000.0
2009-12-16 05:49:00,1.6909,1.6914,1.69085,1.69115,77100000.0
2009-12-16 05:50:00,1.6912,1.69165,1.69115,1.69145,24600000.0
2009-12-16 05:51:00,1.6914,1.692,1.69135,1.69195,100800000.0
2009-12-16 05:52:00,1.6919,1.6922,1.69185,1.6919,84300000.0
2009-12-16 05:53:00,1.69205,1.69205,1.6918,1.69185,58800000.0
2009-12-16 05:54:00,1.69185,1.6922,1.69185,1.6921,30600000.0
2009-12-16 05:55:00,1.6921,1.6921,1.69175,1.6919,27900000.0
2009-12-16 05:56:00,1.6919,1.69195,1.69175,1.6919,27500000.0
2009-12-16 05:57:00,1.692,1.69205,1.69185,1.69195,51400000.0
2009-12-16 05:58:00,1.692,1.6922,1.69185,1.6922,109200000.0
2009-12-16 05:59:00,1.6922,1.6923,1.69215,1.69215,35500000.0
2009-12-16 06:00:00,1.6921,1.6922,1.6919,1.692,66700000.0
2009-12-16 06:01:00,1.69195,1.692,1.6918,1.6918,35600000.0
2009-12-16 06:02:00,1.69185,1.69185,1.69185,1.69185,1500000.0
2009-12-16 06:03:00,1.69185,1.692,1.69185,1.69195,19500000.0
2009-12-16 06:04:00,1.69195,1.69205,1.6918,1.6919,25200000.0
2009-12-16 06:05:00,1.69195,1.6921,1.6918,1.69195,20300000.0
2009-12-16 06:06:00,1.692,1.69215,1.6919,1.69215,29800000.0
2009-12-16 06:07:00,1.6922,1.6923,1.69215,1.69225,66000000.0
2009-12-16 06:08:00,1.69225,1.69235,1.692,1.69235,66000000.0
2009-12-16 06:09:00,1.6923,1.69235,1.69175,1.69175,76600000.0
2009-12-16 06:10:00,1.6918,1.6922,1.69155,1.6921,58100000.0
2009-12-16 06:11:00,1.69205,1.69215,1.69195,1.6921,32500000.0
2009-12-16 06:12:00,1.6921,1.69215,1.69205,1.6921,10300000.0
2009-12-16 06:13:00,1.69205,1.6921,1.6919,1.692,22700000.0
2009-12-16 06:14:00,1.69195,1.692,1.6918,1.69195,15600000.0
2009-12-16 06:15:00,1.69195,1.69195,1.69175,1.69175,30700000.0
2009-12-16 06:16:00,1.6917,1.69175,1.69165,1.6917,38400000.0
2009-12-16 06:17:00,1.69165,1.69165,1.6914,1.6914,55100000.0
2009-12-16 06:18:00,1.6914,1.69175,1.6914,1.69165,37900000.0
2009-12-16 06:19:00,1.69165,1.6917,1.69165,1.6917,3000000.0
2009-12-16 06:20:00,1.69175,1.69175,1.6916,1.6916,4100000.0
2009-12-16 06:21:00,1.69165,1.6918,1.69165,1.6917,18700000.0
2009-12-16 06:22:00,1.69175,1.69175,1.69145,1.69145,35300000.0
2009-12-16 06:23:00,1.69145,1.69145,1.6912,1.6912,66100000.0
2009-12-16 06:24:00,1.6912,1.6913,1.69105,1.69115,49500000.0
2009-12-16 06:25:00,1.69115,1.6914,1.69115,1.69135,56000000.0
2009-12-16 06:26:00,1.69145,1.69145,1.69125,1.69145,29600000.0
2009-12-16 06:27:00,1.6914,1.6918,1.6914,1.69165,79100000.0
2009-12-16 06:28:00,1.69165,1.69185,1.6916,1.6918,37700000.0
2009-12-16 06:29:00,1.6919,1.69195,1.6916,1.6917,48000000.0
2009-12-16 06:30:00,1.6917,1.69175,1.69165,1.69165,38000000.0
2009-12-16 06:31:00,1.69165,1.69175,1.6915,1.6916,35600000.0
2009-12-16 06:32:00,1.69155,1.69175,1.69155,1.6917,22500000.0
2009-12-16 06:33:00,1.6916,1.69175,1.69155,1.69165,48700000.0
2009-12-16 06:34:00,1.69165,1.69175,1.6916,1.6916,11800000.0
2009-12-16 06:35:00,1.69155,1.69155,1.69145,1.6915,30100000.0
2009-12-16 06:36:00,1.6915,1.6916,1.69135,1.69155,19600000.0
2009-12-16 06:37:00,1.69155,1.69155,1.6912,1.69135,43200000.0
2009-12-16 06:38:00,1.69135,1.6915,1.6913,1.69135,13300000.0
2009-12-16 06:39:00,1.69135,1.69155,1.6913,1.69145,26500000.0
2009-12-16 06:40:00,1.6914,1.6914,1.6913,1.6913,9600000.0
2009-12-16 06:41:00,1.69125,1.6916,1.69125,1.6915,42700000.0
2009-12-16 06:42:00,1.6915,1.69155,1.6915,1.6915,31900000.0
2009-12-16 06:43:00,1.6915,1.6917,1.69135,1.69165,45200000.0
2009-12-16 06:44:00,1.69165,1.69175,1.69155,1.69175,43700000.0
2009-12-16 06:45:00,1.69175,1.69175,1.6913,1.69145,80500000.0
2009-12-16 06:46:00,1.69145,1.69145,1.69115,1.69115,29200000.0
2009-12-16 06:47:00,1.6911,1.6913,1.691,1.691,45900000.0
2009-12-16 06:48:00,1.69105,1.69105,1.69085,1.69095,20500000.0
2009-12-16 06:49:00,1.691,1.6912,1.69095,1.6912,27600000.0
2009-12-16 06:50:00,1.69115,1.69115,1.691,1.69105,33300000.0
2009-12-16 06:51:00,1.691,1.6912,1.691,1.69115,29000000.0
2009-12-16 06:52:00,1.6911,1.69125,1.6911,1.6912,33000000.0
2009-12-16 06:53:00,1.6912,1.6912,1.691,1.69105,33300000.0
2009-12-16 06:54:00,1.691,1.6911,1.6908,1.6909,48200000.0
2009-12-16 06:55:00,1.6909,1.69115,1.6909,1.6911,36300000.0
2009-12-16 06:56:00,1.6911,1.69125,1.69095,1.69115,18600000.0
2009-12-16 06:57:00,1.69115,1.6912,1.69105,1.6912,21500000.0
2009-12-16 06:58:00,1.69125,1.6913,1.6911,1.69125,56100000.0
2009-12-16 06:59:00,1.69125,1.6913,1.691,1.69105,61600000.0
2009-12-16 07:00:00,1.69105,1.6912,1.691,1.69115,24200000.0
2009-12-16 07:01:00,1.6912,1.69125,1.6911,1.69125,18800000.0
2009-12-16 07:02:00,1.69115,1.69115,1.69085,1.69095,22300000.0
2009-12-16 07:03:00,1.69095,1.69125,1.6909,1.69125,47600000.0
2009-12-16 07:04:00,1.6912,1.69135,1.6912,1.69135,25700000.0
2009-12-16 07:05:00,1.6915,1.69165,1.69135,1.6914,48100000.0
2009-12-16 07:06:00,1.6914,1.69155,1.6913,1.69135,18600000.0
2009-12-16 07:07:00,1.6913,1.69145,1.69085,1.6909,52900000.0
2009-12-16 07:08:00,1.69085,1.69125,1.6908,1.69125,32400000.0
2009-12-16 07:09:00,1.6912,1.69125,1.69095,1.69095,39100000.0
2009-12-16 07:10:00,1.69095,1.69095,1.6907,1.6908,47300000.0
2009-12-16 07:11:00,1.69085,1.69095,1.69085,1.69095,7500000.0
2009-12-16 07:12:00,1.691,1.69115,1.691,1.69105,12000000.0
2009-12-16 07:13:00,1.6911,1.69115,1.69105,1.6911,23900000.0
2009-12-16 07:14:00,1.6911,1.6911,1.69095,1.691,17500000.0
2009-12-16 07:15:00,1.69105,1.69115,1.69095,1.69095,8000000.0
2009-12-16 07:16:00,1.69095,1.6911,1.6909,1.6911,61300000.0
2009-12-16 07:17:00,1.6911,1.6913,1.691,1.6911,49500000.0
2009-12-16 07:18:00,1.69115,1.69125,1.69105,1.6912,42800000.0
2009-12-16 07:19:00,1.6912,1.69135,1.69115,1.69125,43600000.0
2009-12-16 07:20:00,1.69115,1.6914,1.69115,1.69115,57700000.0
2009-12-16 07:21:00,1.69105,1.69105,1.6909,1.691,21800000.0
2009-12-16 07:22:00,1.6909,1.6909,1.6909,1.6909,1000000.0
2009-12-16 07:23:00,1.6909,1.69105,1.6909,1.691,25100000.0
2009-12-16 07:24:00,1.691,1.6913,1.691,1.69115,23000000.0
2009-12-16 07:25:00,1.6911,1.69115,1.691,1.69115,31900000.0
2009-12-16 07:26:00,1.6912,1.6912,1.69115,1.6912,12400000.0
2009-12-16 07:27:00,1.69125,1.69135,1.6912,1.69135,8000000.0
2009-12-16 07:28:00,1.6913,1.69135,1.69125,1.69125,23500000.0
2009-12-16 07:29:00,1.6913,1.6915,1.69125,1.69145,55700000.0
2009-12-16 07:30:00,1.6915,1.69155,1.6914,1.6915,53400000.0
2009-12-16 07:31:00,1.6915,1.69155,1.6914,1.6915,45200000.0
2009-12-16 07:32:00,1.6915,1.6915,1.6914,1.6914,35200000.0
2009-12-16 07:33:00,1.6914,1.6915,1.69135,1.69135,44900000.0
2009-12-16 07:34:00,1.69135,1.6914,1.69115,1.69115,48900000.0
2009-12-16 07:35:00,1.69115,1.69125,1.691,1.6911,26300000.0
2009-12-16 07:36:00,1.6911,1.6911,1.691,1.69105,7000000.0
2009-12-16 07:37:00,1.691,1.69105,1.6909,1.691,22800000.0
2009-12-16 07:38:00,1.69095,1.691,1.69095,1.69095,8800000.0
2009-12-16 07:39:00,1.69095,1.69095,1.6908,1.6908,32500000.0
2009-12-16 07:40:00,1.6908,1.69095,1.6908,1.69085,22400000.0
2009-12-16 07:41:00,1.6909,1.691,1.69085,1.6909,27500000.0
2009-12-16 07:42:00,1.6909,1.69095,1.6908,1.6909,27600000.0
2009-12-16 07:43:00,1.6909,1.69095,1.6907,1.6907,55900000.0
2009-12-16 07:44:00,1.6907,1.69085,1.69065,1.6908,23400000.0
2009-12-16 07:45:00,1.69075,1.6911,1.69075,1.69105,47500000.0
2009-12-16 07:46:00,1.6911,1.69115,1.69105,1.69115,49200000.0
2009-12-16 07:47:00,1.69135,1.6914,1.69135,1.69135,30200000.0
2009-12-16 07:48:00,1.69135,1.69135,1.69135,1.69135,9000000.0
2009-12-16 07:49:00,1.69135,1.69135,1.6913,1.69135,8200000.0
2009-12-16 07:50:00,1.69135,1.69135,1.6908,1.6908,12000000.0
2009-12-16 07:51:00,1.69105,1.69115,1.69105,1.69115,7000000.0
2009-12-16 07:52:00,1.6911,1.69115,1.691,1.6911,20900000.0
2009-12-16 07:53:00,1.69115,1.69135,1.69115,1.6913,25000000.0
2009-12-16 07:54:00,1.69135,1.69145,1.6913,1.6914,23500000.0
2009-12-16 07:55:00,1.6913,1.69145,1.6913,1.69145,11500000.0
2009-12-16 07:56:00,1.6914,1.6914,1.69125,1.6914,8500000.0
2009-12-16 07:57:00,1.69135,1.6914,1.6913,1.6913,8000000.0
2009-12-16 07:58:00,1.6912,1.6913,1.6912,1.6913,2800000.0
2009-12-16 07:59:00,1.69135,1.69175,1.69135,1.69175,26200000.0
2009-12-16 08:00:00,1.69165,1.6917,1.69145,1.69145,45700000.0
2009-12-16 08:01:00,1.6914,1.6916,1.6914,1.6916,35800000.0
2009-12-16 08:02:00,1.69165,1.69165,1.6915,1.6916,6000000.0
2009-12-16 08:03:00,1.6916,1.6918,1.6916,1.69165,11400000.0
2009-12-16 08:04:00,1.69165,1.69175,1.69155,1.69155,13000000.0
2009-12-16 08:05:00,1.6915,1.69165,1.6915,1.6916,15000000.0
2009-12-16 08:06:00,1.69155,1.69155,1.69125,1.69135,21700000.0
2009-12-16 08:07:00,1.6914,1.6915,1.6914,1.69145,17000000.0
2009-12-16 08:08:00,1.6915,1.6915,1.6912,1.69125,13300000.0
2009-12-16 08:09:00,1.69125,1.6913,1.6911,1.69115,51100000.0
2009-12-16 08:10:00,1.6912,1.69135,1.6912,1.6912,17200000.0
2009-12-16 08:11:00,1.6912,1.6914,1.69115,1.69135,46600000.0
2009-12-16 08:12:00,1.6913,1.6913,1.6909,1.69095,56900000.0
2009-12-16 08:13:00,1.691,1.691,1.6909,1.69095,18800000.0
2009-12-16 08:14:00,1.69095,1.69115,1.6909,1.6911,40100000.0
2009-12-16 08:15:00,1.69115,1.69115,1.6906,1.69085,63600000.0
2009-12-16 08:16:00,1.69105,1.69145,1.6909,1.6914,91800000.0
2009-12-16 08:17:00,1.6914,1.6915,1.69105,1.69105,38500000.0
2009-12-16 08:18:00,1.6911,1.6914,1.6911,1.6913,38800000.0
2009-12-16 08:19:00,1.6914,1.6917,1.69135,1.69145,58700000.0
2009-12-16 08:20:00,1.6914,1.6915,1.69125,1.6914,53800000.0
2009-12-16 08:21:00,1.69135,1.69165,1.69135,1.69155,54500000.0
2009-12-16 08:22:00,1.69155,1.6919,1.69115,1.6917,127800000.0
2009-12-16 08:23:00,1.69165,1.69175,1.6913,1.6916,116000000.0
2009-12-16 08:24:00,1.69155,1.69185,1.6915,1.69175,48000000.0
2009-12-16 08:25:00,1.6918,1.692,1.6917,1.6919,79300000.0
2009-12-16 08:26:00,1.69195,1.6922,1.6917,1.69205,97400000.0
2009-12-16 08:27:00,1.69205,1.6921,1.6917,1.6917,42200000.0
2009-12-16 08:28:00,1.6917,1.6918,1.6916,1.69175,39700000.0
2009-12-16 08:29:00,1.6919,1.6922,1.6919,1.69205,57100000.0
2009-12-16 08:30:00,1.69205,1.6925,1.69135,1.69135,154200000.0
2009-12-16 08:31:00,1.69135,1.6916,1.6912,1.6916,131300000.0
2009-12-16 08:32:00,1.69155,1.6917,1.6914,1.69145,118400000.0
2009-12-16 08:33:00,1.6914,1.6915,1.6914,1.69145,95000000.0
2009-12-16 08:34:00,1.69145,1.69165,1.69145,1.6916,45100000.0
2009-12-16 08:35:00,1.6916,1.6916,1.69155,1.6916,34200000.0
2009-12-16 08:36:00,1.69165,1.6917,1.69145,1.6917,36900000.0
2009-12-16 08:37:00,1.6917,1.69185,1.69155,1.6916,82500000.0
2009-12-16 08:38:00,1.6916,1.69165,1.69145,1.69145,57700000.0
2009-12-16 08:39:00,1.6916,1.6917,1.69145,1.69145,65100000.0
2009-12-16 08:40:00,1.69145,1.69165,1.69145,1.69145,92300000.0
2009-12-16 08:41:00,1.69145,1.69145,1.69125,1.69125,114600000.0
2009-12-16 08:42:00,1.6913,1.6914,1.69105,1.69115,65000000.0
2009-12-16 08:43:00,1.69115,1.6912,1.6909,1.69095,47400000.0
2009-12-16 08:44:00,1.69095,1.69105,1.69075,1.6909,47500000.0
2009-12-16 08:45:00,1.6909,1.6911,1.69035,1.69035,100100000.0
2009-12-16 08:46:00,1.6903,1.6904,1.6902,1.69035,65100000.0
2009-12-16 08:47:00,1.69035,1.69055,1.6903,1.69045,58800000.0
2009-12-16 08:48:00,1.6905,1.6905,1.69025,1.6903,61900000.0
2009-12-16 08:49:00,1.69025,1.69035,1.6901,1.69025,93100000.0
2009-12-16 08:50:00,1.69025,1.6905,1.6902,1.69035,97300000.0
2009-12-16 08:51:00,1.69035,1.69035,1.69025,1.69025,24300000.0
2009-12-16 08:52:00,1.69025,1.6906,1.69025,1.69055,26300000.0
2009-12-16 08:53:00,1.6906,1.6908,1.69045,1.6906,83300000.0
2009-12-16 08:54:00,1.6907,1.691,1.6907,1.69075,84700000.0
2009-12-16 08:55:00,1.69075,1.6911,1.69075,1.6908,68600000.0
2009-12-16 08:56:00,1.6908,1.6909,1.6907,1.69075,70000000.0
2009-12-16 08:57:00,1.69075,1.69105,1.69075,1.691,37400000.0
2009-12-16 08:58:00,1.691,1.6913,1.691,1.69125,57600000.0
2009-12-16 08:59:00,1.6912,1.69145,1.69105,1.69125,51300000.0
2009-12-16 09:00:00,1.69125,1.6917,1.6912,1.69155,137500000.0
2009-12-16 09:01:00,1.6915,1.6918,1.6915,1.69175,186200000.0
2009-12-16 09:02:00,1.6918,1.6919,1.6909,1.69095,105100000.0
2009-12-16 09:03:00,1.6909,1.6909,1.6905,1.6906,94500000.0
2009-12-16 09:04:00,1.69075,1.6914,1.69075,1.69105,133200000.0
2009-12-16 09:05:00,1.69095,1.69125,1.69085,1.69115,104400000.0
2009-12-16 09:06:00,1.69115,1.69115,1.6907,1.6911,116800000.0
2009-12-16 09:07:00,1.69115,1.6917,1.691,1.69105,88900000.0
2009-12-16 09:08:00,1.6912,1.6912,1.691,1.6912,68900000.0
2009-12-16 09:09:00,1.69115,1.6912,1.69085,1.69095,41800000.0
2009-12-16 09:10:00,1.6909,1.69125,1.6909,1.69115,44600000.0
2009-12-16 09:11:00,1.6911,1.6911,1.691,1.691,9800000.0
2009-12-16 09:12:00,1.691,1.69105,1.6909,1.69105,24700000.0
2009-12-16 09:13:00,1.69105,1.6912,1.69105,1.6911,25200000.0
2009-12-16 09:14:00,1.6911,1.69135,1.69105,1.6911,75000000.0
2009-12-16 09:15:00,1.69105,1.6917,1.691,1.6913,75800000.0
2009-12-16 09:16:00,1.6913,1.6917,1.6913,1.6915,79100000.0
2009-12-16 09:17:00,1.6915,1.69155,1.69135,1.69145,43000000.0
2009-12-16 09:18:00,1.6914,1.69195,1.69135,1.69185,64900000.0
2009-12-16 09:19:00,1.69185,1.692,1.6918,1.692,36400000.0
2009-12-16 09:20:00,1.692,1.6921,1.6919,1.692,54600000.0
2009-12-16 09:21:00,1.692,1.6923,1.6918,1.6923,112900000.0
2009-12-16 09:22:00,1.6923,1.69255,1.6921,1.6922,74600000.0
2009-12-16 09:23:00,1.69215,1.69225,1.69165,1.6918,99000000.0
2009-12-16 09:24:00,1.6918,1.6918,1.6915,1.69155,102100000.0
2009-12-16 09:25:00,1.69155,1.6918,1.69145,1.69175,104900000.0
2009-12-16 09:26:00,1.6917,1.6918,1.69155,1.6916,102800000.0
2009-12-16 09:27:00,1.6917,1.69175,1.69155,1.6916,112200000.0
2009-12-16 09:28:00,1.6916,1.69165,1.6913,1.6913,81200000.0
2009-12-16 09:29:00,1.6913,1.69165,1.6911,1.69125,133500000.0
2009-12-16 09:30:00,1.6913,1.69145,1.69105,1.6913,248400000.0
2009-12-16 09:31:00,1.6913,1.6914,1.6912,1.6914,18000000.0
2009-12-16 09:32:00,1.69135,1.6914,1.691,1.6911,78200000.0
2009-12-16 09:33:00,1.6911,1.6914,1.6911,1.6914,147500000.0
2009-12-16 09:34:00,1.69135,1.6921,1.69125,1.6921,100500000.0
2009-12-16 09:35:00,1.6921,1.6923,1.69195,1.692,136600000.0
2009-12-16 09:36:00,1.69205,1.69245,1.69195,1.69245,111000000.0
2009-12-16 09:37:00,1.6924,1.69325,1.6924,1.6931,130400000.0
2009-12-16 09:38:00,1.69315,1.69325,1.69295,1.6932,112900000.0
2009-12-16 09:39:00,1.6932,1.69385,1.693,1.69305,170300000.0
2009-12-16 09:40:00,1.69305,1.69345,1.69285,1.6933,108500000.0
2009-12-16 09:41:00,1.69325,1.69335,1.69275,1.6928,79700000.0
2009-12-16 09:42:00,1.6928,1.69365,1.69275,1.69365,104000000.0
2009-12-16 09:43:00,1.69365,1.6938,1.69355,1.6936,108000000.0
2009-12-16 09:44:00,1.6936,1.6945,1.69355,1.6942,157800000.0
2009-12-16 09:45:00,1.6942,1.6942,1.69375,1.69375,144800000.0
2009-12-16 09:46:00,1.6937,1.69375,1.6933,1.6933,165100000.0
2009-12-16 09:47:00,1.6933,1.6937,1.6932,1.6937,172500000.0
2009-12-16 09:48:00,1.69365,1.69385,1.6934,1.6936,130400000.0
2009-12-16 09:49:00,1.6936,1.6939,1.6936,1.69375,147900000.0
2009-12-16 09:50:00,1.6938,1.69425,1.6938,1.69395,223500000.0
2009-12-16 09:51:00,1.694,1.6942,1.6937,1.6942,184200000.0
2009-12-16 09:52:00,1.6942,1.6943,1.69345,1.69365,205600000.0
2009-12-16 09:53:00,1.69365,1.69375,1.6934,1.69345,126900000.0
2009-12-16 09:54:00,1.69345,1.6939,1.69335,1.6937,177800000.0
2009-12-16 09:55:00,1.69365,1.69405,1.6935,1.69395,168400000.0
2009-12-16 09:56:00,1.69395,1.69395,1.69335,1.6938,104300000.0
2009-12-16 09:57:00,1.69375,1.6939,1.6936,1.69375,61400000.0
2009-12-16 09:58:00,1.69375,1.6938,1.69365,1.69375,58700000.0
2009-12-16 09:59:00,1.6937,1.6939,1.69355,1.69365,151500000.0
2009-12-16 10:00:00,1.69375,1.6939,1.6936,1.6937,155600000.0
2009-12-16 10:01:00,1.6937,1.6942,1.69365,1.69405,249300000.0
2009-12-16 10:02:00,1.69405,1.6941,1.6935,1.69375,137900000.0
2009-12-16 10:03:00,1.6937,1.69395,1.6936,1.69395,266400000.0
2009-12-16 10:04:00,1.69395,1.69415,1.69355,1.69355,150500000.0
2009-12-16 10:05:00,1.69355,1.69355,1.69345,1.69345,50400000.0
2009-12-16 10:06:00,1.69335,1.6934,1.6927,1.6927,240200000.0
2009-12-16 10:07:00,1.69275,1.6933,1.69275,1.6931,333200000.0
2009-12-16 10:08:00,1.6931,1.6938,1.6929,1.6935,164400000.0
2009-12-16 10:09:00,1.6935,1.6937,1.69335,1.6936,126400000.0
2009-12-16 10:10:00,1.6936,1.69415,1.69345,1.69365,136200000.0
2009-12-16 10:11:00,1.69365,1.69365,1.6934,1.69345,29000000.0
2009-12-16 10:12:00,1.69345,1.6936,1.6931,1.69315,226400000.0
2009-12-16 10:13:00,1.69315,1.6937,1.69315,1.6934,100600000.0
2009-12-16 10:14:00,1.6934,1.69345,1.6932,1.6932,62900000.0
2009-12-16 10:15:00,1.69325,1.6936,1.6931,1.6932,155300000.0
2009-12-16 10:16:00,1.6933,1.69385,1.69315,1.69355,169700000.0
2009-12-16 10:17:00,1.69355,1.69395,1.6935,1.69365,128900000.0
2009-12-16 10:18:00,1.69365,1.6941,1.69355,1.6937,154100000.0
2009-12-16 10:19:00,1.6937,1.69385,1.69285,1.6932,193200000.0
2009-12-16 10:20:00,1.69315,1.69325,1.6924,1.6925,132600000.0
2009-12-16 10:21:00,1.6925,1.6926,1.69205,1.69205,145600000.0
2009-12-16 10:22:00,1.69205,1.69205,1.69125,1.6916,161700000.0
2009-12-16 10:23:00,1.6916,1.69175,1.6905,1.6905,234000000.0
2009-12-16 10:24:00,1.6905,1.69105,1.69045,1.6908,396200000.0
2009-12-16 10:25:00,1.6908,1.69115,1.6907,1.69095,266700000.0
2009-12-16 10:26:00,1.69095,1.6911,1.69055,1.69075,199700000.0
2009-12-16 10:27:00,1.69085,1.6912,1.69085,1.691,201000000.0
2009-12-16 10:28:00,1.69095,1.69095,1.6902,1.69065,186800000.0
2009-12-16 10:29:00,1.69065,1.69065,1.69055,1.6906,71000000.0
2009-12-16 10:30:00,1.69055,1.69095,1.6905,1.6908,97300000.0
2009-12-16 10:31:00,1.69085,1.6925,1.69085,1.69225,186500000.0
2009-12-16 10:32:00,1.6923,1.69235,1.69165,1.69185,155100000.0
2009-12-16 10:33:00,1.69185,1.692,1.6914,1.6919,184400000.0
2009-12-16 10:34:00,1.6919,1.6921,1.6919,1.6921,119400000.0
2009-12-16 10:35:00,1.6921,1.6922,1.6915,1.6918,162400000.0
2009-12-16 10:36:00,1.69195,1.69195,1.69155,1.69155,160000000.0
2009-12-16 10:37:00,1.69165,1.6918,1.69145,1.69175,146300000.0
2009-12-16 10:38:00,1.6918,1.6918,1.69115,1.6912,112000000.0
2009-12-16 10:39:00,1.69135,1.69135,1.69085,1.6909,154700000.0
2009-12-16 10:40:00,1.691,1.6911,1.6905,1.6909,172400000.0
2009-12-16 10:41:00,1.69085,1.69125,1.6904,1.69055,202000000.0
2009-12-16 10:42:00,1.69065,1.69105,1.69055,1.69095,272200000.0
2009-12-16 10:43:00,1.691,1.691,1.69045,1.69065,173100000.0
2009-12-16 10:44:00,1.69065,1.6911,1.6903,1.69095,238900000.0
2009-12-16 10:45:00,1.6909,1.6914,1.6909,1.6911,330700000.0
2009-12-16 10:46:00,1.6911,1.69115,1.69065,1.691,296100000.0
2009-12-16 10:47:00,1.691,1.69125,1.6908,1.6908,259700000.0
2009-12-16 10:48:00,1.6908,1.6911,1.6908,1.691,275900000.0
2009-12-16 10:49:00,1.691,1.6912,1.6909,1.69115,159800000.0
2009-12-16 10:50:00,1.69115,1.6912,1.691,1.69115,111200000.0
2009-12-16 10:51:00,1.6911,1.69125,1.69105,1.69105,127900000.0
2009-12-16 10:52:00,1.6911,1.6912,1.69065,1.6907,218400000.0
2009-12-16 10:53:00,1.69075,1.69115,1.69065,1.69085,376900000.0
2009-12-16 10:54:00,1.69075,1.69085,1.69055,1.69075,181100000.0
2009-12-16 10:55:00,1.69075,1.691,1.6903,1.6903,197000000.0
2009-12-16 10:56:00,1.6903,1.6906,1.69,1.69045,364200000.0
2009-12-16 10:57:00,1.69045,1.691,1.6904,1.6908,287900000.0
2009-12-16 10:58:00,1.6908,1.6908,1.68995,1.68995,168500000.0
2009-12-16 10:59:00,1.69005,1.6903,1.6899,1.69015,209700000.0
2009-12-16 11:00:00,1.6902,1.6903,1.68935,1.68945,229800000.0
2009-12-16 11:01:00,1.68945,1.68955,1.6889,1.68945,161900000.0
2009-12-16 11:02:00,1.68945,1.68955,1.68815,1.68885,175400000.0
2009-12-16 11:03:00,1.68885,1.689,1.6886,1.68895,168100000.0
2009-12-16 11:04:00,1.689,1.6895,1.68885,1.689,193900000.0
2009-12-16 11:05:00,1.6891,1.68955,1.6889,1.6895,167800000.0
2009-12-16 11:06:00,1.68955,1.6897,1.6891,1.68955,193700000.0
2009-12-16 11:07:00,1.68955,1.6898,1.68885,1.68895,184500000.0
2009-12-16 11:08:00,1.68895,1.68945,1.6889,1.6894,162600000.0
2009-12-16 11:09:00,1.68945,1.69035,1.68935,1.69025,143500000.0
2009-12-16 11:10:00,1.69025,1.69055,1.69,1.69045,133400000.0
2009-12-16 11:11:00,1.69045,1.6907,1.69035,1.69045,151800000.0
2009-12-16 11:12:00,1.69045,1.69085,1.69045,1.6906,114100000.0
2009-12-16 11:13:00,1.6906,1.6907,1.6904,1.6907,164700000.0
2009-12-16 11:14:00,1.69065,1.69155,1.69055,1.69115,205000000.0
2009-12-16 11:15:00,1.69125,1.6913,1.69065,1.69065,225200000.0
2009-12-16 11:16:00,1.6906,1.69085,1.69045,1.69075,254800000.0
2009-12-16 11:17:00,1.69075,1.69115,1.69075,1.6911,120800000.0
2009-12-16 11:18:00,1.6911,1.6915,1.6911,1.6915,178700000.0
2009-12-16 11:19:00,1.6915,1.6916,1.6912,1.69125,227800000.0
2009-12-16 11:20:00,1.69125,1.69145,1.691,1.69105,265600000.0
2009-12-16 11:21:00,1.69105,1.6914,1.69105,1.6914,373500000.0
2009-12-16 11:22:00,1.69135,1.69195,1.69135,1.69185,277400000.0
2009-12-16 11:23:00,1.69185,1.69195,1.6917,1.6917,268700000.0
2009-12-16 11:24:00,1.69165,1.6917,1.69115,1.6913,268300000.0
2009-12-16 11:25:00,1.6912,1.6922,1.6912,1.69205,325300000.0
2009-12-16 11:26:00,1.69205,1.6921,1.6917,1.6918,143300000.0
2009-12-16 11:27:00,1.69175,1.69195,1.6917,1.69175,67400000.0
2009-12-16 11:28:00,1.69175,1.69255,1.69175,1.69235,267200000.0
2009-12-16 11:29:00,1.6923,1.6926,1.69195,1.6923,125000000.0
2009-12-16 11:30:00,1.69235,1.6946,1.69235,1.6943,287200000.0
2009-12-16 11:31:00,1.6943,1.69545,1.6942,1.6952,475500000.0
2009-12-16 11:32:00,1.69525,1.6954,1.69475,1.6949,334500000.0
2009-12-16 11:33:00,1.6949,1.69525,1.6944,1.69485,480500000.0
2009-12-16 11:34:00,1.69485,1.69495,1.69435,1.6948,250400000.0
2009-12-16 11:35:00,1.69485,1.6949,1.6941,1.69425,264700000.0
2009-12-16 11:36:00,1.69425,1.69425,1.69355,1.6939,305600000.0
2009-12-16 11:37:00,1.69385,1.69425,1.6938,1.69405,199300000.0
2009-12-16 11:38:00,1.69405,1.69415,1.6938,1.6938,322700000.0
2009-12-16 11:39:00,1.69385,1.69445,1.6938,1.69415,142800000.0
2009-12-16 11:40:00,1.69415,1.6945,1.6937,1.69385,304800000.0
2009-12-16 11:41:00,1.6939,1.69445,1.6938,1.6942,270700000.0
2009-12-16 11:42:00,1.69415,1.6942,1.6937,1.69405,218700000.0
2009-12-16 11:43:00,1.69405,1.6947,1.69395,1.6945,167100000.0
2009-12-16 11:44:00,1.6945,1.69485,1.6943,1.69435,198100000.0
2009-12-16 11:45:00,1.69425,1.6944,1.69375,1.69395,165100000.0
2009-12-16 11:46:00,1.694,1.694,1.69355,1.69365,120100000.0
2009-12-16 11:47:00,1.69365,1.69405,1.69335,1.6938,196600000.0
2009-12-16 11:48:00,1.69385,1.69405,1.69365,1.6937,104500000.0
2009-12-16 11:49:00,1.6936,1.6937,1.6931,1.6937,186000000.0
2009-12-16 11:50:00,1.69375,1.69375,1.69325,1.69325,83800000.0
2009-12-16 11:51:00,1.69335,1.6936,1.69325,1.69335,239400000.0
2009-12-16 11:52:00,1.69335,1.69385,1.69335,1.6936,161100000.0
2009-12-16 11:53:00,1.6936,1.69375,1.69355,1.6936,270900000.0
2009-12-16 11:54:00,1.6936,1.69395,1.6935,1.69355,182900000.0
2009-12-16 11:55:00,1.69355,1.6936,1.69315,1.69315,178100000.0
2009-12-16 11:56:00,1.69315,1.69365,1.69305,1.69355,180800000.0
2009-12-16 11:57:00,1.69345,1.6941,1.69335,1.69335,315500000.0
2009-12-16 11:58:00,1.69335,1.6937,1.69335,1.69355,237500000.0
2009-12-16 11:59:00,1.69345,1.6937,1.6929,1.6929,210300000.0
2009-12-16 12:00:00,1.6929,1.69485,1.69275,1.69445,333700000.0
2009-12-16 12:01:00,1.69445,1.6951,1.69425,1.6948,245500000.0
2009-12-16 12:02:00,1.69485,1.6954,1.69455,1.6952,276500000.0
2009-12-16 12:03:00,1.69515,1.69515,1.6943,1.6944,180600000.0
2009-12-16 12:04:00,1.69445,1.6948,1.69425,1.69435,295300000.0
2009-12-16 12:05:00,1.69435,1.6947,1.69425,1.69465,276000000.0
2009-12-16 12:06:00,1.69465,1.695,1.69445,1.69485,196400000.0
2009-12-16 12:07:00,1.69485,1.6951,1.69455,1.6948,208200000.0
2009-12-16 12:08:00,1.6948,1.6964,1.69465,1.6964,366800000.0
2009-12-16 12:09:00,1.69645,1.69665,1.69555,1.69585,256500000.0
2009-12-16 12:10:00,1.69585,1.6965,1.69565,1.69625,258900000.0
2009-12-16 12:11:00,1.6963,1.69655,1.6962,1.69635,264500000.0
2009-12-16 12:12:00,1.69635,1.6967,1.6963,1.6963,168800000.0
2009-12-16 12:13:00,1.6963,1.69655,1.69605,1.69635,270800000.0
2009-12-16 12:14:00,1.69635,1.6964,1.69605,1.69635,193900000.0
2009-12-16 12:15:00,1.6964,1.6965,1.69625,1.6964,149400000.0
2009-12-16 12:16:00,1.6964,1.69665,1.69635,1.69655,224300000.0
2009-12-16 12:17:00,1.6965,1.69675,1.6965,1.69675,102400000.0
2009-12-16 12:18:00,1.69675,1.69725,1.6967,1.69715,129100000.0
2009-12-16 12:19:00,1.6971,1.6974,1.69705,1.69735,178200000.0
2009-12-16 12:20:00,1.6974,1.69815,1.6973,1.69755,229800000.0
2009-12-16 12:21:00,1.69755,1.6986,1.69745,1.6982,313900000.0
2009-12-16 12:22:00,1.69805,1.69855,1.69805,1.69845,146000000.0
2009-12-16 12:23:00,1.69845,1.69865,1.69805,1.69805,349700000.0
2009-12-16 12:24:00,1.69805,1.69835,1.69795,1.69815,202600000.0
2009-12-16 12:25:00,1.6982,1.69835,1.69785,1.69785,169000000.0
2009-12-16 12:26:00,1.6979,1.6979,1.6975,1.6975,187200000.0
2009-12-16 12:27:00,1.6975,1.6975,1.6968,1.6968,177000000.0
2009-12-16 12:28:00,1.697,1.6973,1.6967,1.6969,239100000.0
2009-12-16 12:29:00,1.6969,1.69735,1.69675,1.69715,181200000.0
2009-12-16 12:30:00,1.69725,1.6974,1.6972,1.69735,151700000.0
2009-12-16 12:31:00,1.69735,1.6974,1.69685,1.69695,124900000.0
2009-12-16 12:32:00,1.697,1.697,1.6965,1.6965,265000000.0
2009-12-16 12:33:00,1.69655,1.6969,1.69645,1.69645,146400000.0
2009-12-16 12:34:00,1.6964,1.6973,1.69625,1.69725,233400000.0
2009-12-16 12:35:00,1.69735,1.69765,1.6972,1.69765,172500000.0
2009-12-16 12:36:00,1.69765,1.69785,1.69745,1.6978,187200000.0
2009-12-16 12:37:00,1.69775,1.69785,1.6966,1.69705,172600000.0
2009-12-16 12:38:00,1.69705,1.69725,1.6968,1.6968,216300000.0
2009-12-16 12:39:00,1.69685,1.697,1.6966,1.6966,147900000.0
2009-12-16 12:40:00,1.69665,1.6972,1.69655,1.69705,87800000.0
2009-12-16 12:41:00,1.69705,1.69725,1.6969,1.69725,159100000.0
2009-12-16 12:42:00,1.69725,1.6974,1.69715,1.69725,102300000.0
2009-12-16 12:43:00,1.6973,1.6973,1.69685,1.69705,227500000.0
2009-12-16 12:44:00,1.697,1.6971,1.69695,1.697,53500000.0
2009-12-16 12:45:00,1.6969,1.697,1.69605,1.69605,158800000.0
2009-12-16 12:46:00,1.6961,1.69675,1.6961,1.6966,154700000.0
2009-12-16 12:47:00,1.69655,1.6968,1.69645,1.69655,189700000.0
2009-12-16 12:48:00,1.69655,1.69685,1.69655,1.6967,149500000.0
2009-12-16 12:49:00,1.6967,1.69675,1.69645,1.69665,98500000.0
2009-12-16 12:50:00,1.69665,1.6975,1.69665,1.69745,100800000.0
2009-12-16 12:51:00,1.69745,1.69745,1.69715,1.6973,93500000.0
2009-12-16 12:52:00,1.6973,1.69735,1.69705,1.6971,113400000.0
2009-12-16 12:53:00,1.69705,1.6971,1.6969,1.69705,99600000.0
2009-12-16 12:54:00,1.697,1.6972,1.697,1.69705,125100000.0
2009-12-16 12:55:00,1.69695,1.6973,1.69695,1.697,171700000.0
2009-12-16 12:56:00,1.697,1.6977,1.69695,1.69765,172500000.0
2009-12-16 12:57:00,1.69765,1.6977,1.6973,1.69735,131200000.0
2009-12-16 12:58:00,1.6974,1.6975,1.69725,1.69745,118200000.0
2009-12-16 12:59:00,1.6974,1.6976,1.6973,1.6974,247600000.0
2009-12-16 13:00:00,1.6974,1.6978,1.6974,1.6978,146100000.0
2009-12-16 13:01:00,1.6978,1.69825,1.6975,1.6982,148800000.0
2009-12-16 13:02:00,1.69815,1.6985,1.698,1.69815,225700000.0
2009-12-16 13:03:00,1.69815,1.6983,1.69795,1.6982,167600000.0
2009-12-16 13:04:00,1.6982,1.6982,1.69785,1.6979,113100000.0
2009-12-16 13:05:00,1.6979,1.6982,1.6978,1.69785,201900000.0
2009-12-16 13:06:00,1.69785,1.69785,1.6971,1.69725,189100000.0
2009-12-16 13:07:00,1.6973,1.69765,1.6973,1.69755,259900000.0
2009-12-16 13:08:00,1.69755,1.6976,1.69725,1.69735,157400000.0
2009-12-16 13:09:00,1.69725,1.69735,1.6971,1.69725,127800000.0
2009-12-16 13:10:00,1.69725,1.6975,1.69725,1.6974,170800000.0
2009-12-16 13:11:00,1.6974,1.6975,1.6969,1.69705,92200000.0
2009-12-16 13:12:00,1.697,1.697,1.6966,1.6966,162000000.0
2009-12-16 13:13:00,1.69665,1.69685,1.6965,1.6968,243500000.0
2009-12-16 13:14:00,1.6968,1.6969,1.69665,1.6967,81100000.0
2009-12-16 13:15:00,1.69665,1.6967,1.69645,1.69655,91300000.0
2009-12-16 13:16:00,1.6965,1.6968,1.69625,1.6968,93000000.0
2009-12-16 13:17:00,1.69675,1.6968,1.69645,1.69645,56400000.0
2009-12-16 13:18:00,1.69655,1.69675,1.6964,1.6965,36500000.0
2009-12-16 13:19:00,1.69655,1.69665,1.69655,1.6966,23000000.0
2009-12-16 13:20:00,1.69665,1.69665,1.6962,1.69625,133900000.0
2009-12-16 13:21:00,1.6962,1.69635,1.6961,1.6961,74000000.0
2009-12-16 13:22:00,1.6962,1.69635,1.69605,1.69615,125100000.0
2009-12-16 13:23:00,1.69615,1.69625,1.6957,1.696,139800000.0
2009-12-16 13:24:00,1.69605,1.6962,1.69605,1.69615,39000000.0
2009-12-16 13:25:00,1.69615,1.69615,1.69605,1.6961,24000000.0
2009-12-16 13:26:00,1.6961,1.6963,1.69605,1.69625,52000000.0
2009-12-16 13:27:00,1.69635,1.69655,1.69615,1.69625,104600000.0
2009-12-16 13:28:00,1.69625,1.6971,1.69625,1.697,121700000.0
2009-12-16 13:29:00,1.697,1.6971,1.6966,1.69665,107300000.0
2009-12-16 13:30:00,1.6966,1.6971,1.6966,1.69705,122100000.0
2009-12-16 13:31:00,1.69705,1.6972,1.69685,1.69715,130500000.0
2009-12-16 13:32:00,1.69715,1.69755,1.69705,1.69725,80400000.0
2009-12-16 13:33:00,1.6973,1.6974,1.697,1.69715,84300000.0
2009-12-16 13:34:00,1.69715,1.69715,1.6964,1.69645,132700000.0
2009-12-16 13:35:00,1.6965,1.69665,1.6964,1.6965,111900000.0
2009-12-16 13:36:00,1.6964,1.6967,1.6962,1.69625,105900000.0
2009-12-16 13:37:00,1.69625,1.6964,1.69605,1.6963,139100000.0
2009-12-16 13:38:00,1.6963,1.6964,1.69605,1.6963,135000000.0
2009-12-16 13:39:00,1.6963,1.69675,1.69625,1.69675,114800000.0
2009-12-16 13:40:00,1.69675,1.69705,1.6967,1.69695,93600000.0
2009-12-16 13:41:00,1.69695,1.69695,1.6967,1.69675,72700000.0
2009-12-16 13:42:00,1.69675,1.69695,1.69665,1.6969,59800000.0
2009-12-16 13:43:00,1.69695,1.69695,1.6967,1.69695,98600000.0
2009-12-16 13:44:00,1.697,1.697,1.69655,1.69655,67100000.0
2009-12-16 13:45:00,1.6965,1.6968,1.6965,1.6967,38100000.0
2009-12-16 13:46:00,1.69665,1.6969,1.6965,1.6967,136100000.0
2009-12-16 13:47:00,1.6967,1.69715,1.6967,1.69705,130000000.0
2009-12-16 13:48:00,1.697,1.69735,1.6969,1.69725,105000000.0
2009-12-16 13:49:00,1.6973,1.6975,1.69725,1.6974,108200000.0
2009-12-16 13:50:00,1.6974,1.69745,1.6971,1.69725,97500000.0
2009-12-16 13:51:00,1.6973,1.69735,1.6971,1.69715,119800000.0
2009-12-16 13:52:00,1.6972,1.69755,1.6971,1.69745,117600000.0
2009-12-16 13:53:00,1.6974,1.6978,1.6974,1.69765,92100000.0
2009-12-16 13:54:00,1.69755,1.69775,1.69745,1.69755,105900000.0
2009-12-16 13:55:00,1.69755,1.69765,1.6975,1.69765,101500000.0
2009-12-16 13:56:00,1.69765,1.69785,1.69745,1.6977,106300000.0
2009-12-16 13:57:00,1.6977,1.69785,1.69765,1.69765,141400000.0
2009-12-16 13:58:00,1.69765,1.6984,1.69765,1.6983,266800000.0
2009-12-16 13:59:00,1.69835,1.6985,1.69785,1.69825,289200000.0
2009-12-16 14:00:00,1.6982,1.69825,1.69755,1.6978,162300000.0
2009-12-16 14:01:00,1.6978,1.6982,1.6978,1.698,216300000.0
2009-12-16 14:02:00,1.69805,1.69805,1.6974,1.69795,169800000.0
2009-12-16 14:03:00,1.6979,1.69805,1.6977,1.69775,83600000.0
2009-12-16 14:04:00,1.69775,1.6978,1.6975,1.69765,151100000.0
2009-12-16 14:05:00,1.6977,1.69775,1.6974,1.6974,112200000.0
2009-12-16 14:06:00,1.6974,1.69745,1.6972,1.6974,137000000.0
2009-12-16 14:07:00,1.6973,1.69745,1.6972,1.69735,97800000.0
2009-12-16 14:08:00,1.69735,1.69745,1.6972,1.6973,92300000.0
2009-12-16 14:09:00,1.6973,1.69745,1.69715,1.6972,75100000.0
2009-12-16 14:10:00,1.6972,1.6974,1.6971,1.69725,121600000.0
2009-12-16 14:11:00,1.69715,1.6973,1.6971,1.69725,151100000.0
2009-12-16 14:12:00,1.6972,1.69765,1.69715,1.6973,105900000.0
2009-12-16 14:13:00,1.6973,1.6975,1.69665,1.6967,133700000.0
2009-12-16 14:14:00,1.6967,1.6969,1.69655,1.69675,115000000.0
2009-12-16 14:15:00,1.69675,1.69705,1.6966,1.6968,144900000.0
2009-12-16 14:16:00,1.6968,1.69695,1.69665,1.69675,107700000.0
2009-12-16 14:17:00,1.69675,1.6969,1.69665,1.69675,139900000.0
2009-12-16 14:18:00,1.6967,1.69695,1.69665,1.69685,96000000.0
2009-12-16 14:19:00,1.6968,1.697,1.6968,1.697,67900000.0
2009-12-16 14:20:00,1.69695,1.69725,1.6969,1.69715,54400000.0
2009-12-16 14:21:00,1.69715,1.6977,1.69695,1.6974,332400000.0
2009-12-16 14:22:00,1.69745,1.69775,1.69725,1.69765,179900000.0
2009-12-16 14:23:00,1.69765,1.69775,1.69725,1.6974,224100000.0
2009-12-16 14:24:00,1.69735,1.6975,1.69725,1.69745,96800000.0
2009-12-16 14:25:00,1.6974,1.69765,1.6974,1.69755,81800000.0
2009-12-16 14:26:00,1.6975,1.69765,1.6974,1.6975,124800000.0
2009-12-16 14:27:00,1.69755,1.6981,1.6975,1.698,125700000.0
2009-12-16 14:28:00,1.69795,1.69795,1.69755,1.69755,40300000.0
2009-12-16 14:29:00,1.69755,1.69775,1.69745,1.69745,125600000.0
2009-12-16 14:30:00,1.69745,1.69765,1.6971,1.6974,137500000.0
2009-12-16 14:31:00,1.6974,1.6975,1.6973,1.6975,80000000.0
2009-12-16 14:32:00,1.6975,1.69765,1.6973,1.6973,150300000.0
2009-12-16 14:33:00,1.69735,1.6975,1.6971,1.6972,194200000.0
2009-12-16 14:34:00,1.6971,1.6975,1.69705,1.69725,174800000.0
2009-12-16 14:35:00,1.69725,1.6974,1.697,1.69735,87700000.0
2009-12-16 14:36:00,1.6973,1.69765,1.69725,1.69755,94900000.0
2009-12-16 14:37:00,1.6976,1.69765,1.6975,1.69755,78400000.0
2009-12-16 14:38:00,1.6975,1.69785,1.6975,1.69765,152900000.0
2009-12-16 14:39:00,1.69765,1.6979,1.6976,1.69785,100600000.0
2009-12-16 14:40:00,1.69785,1.6982,1.69775,1.6979,140600000.0
2009-12-16 14:41:00,1.69795,1.698,1.69765,1.69765,125700000.0
2009-12-16 14:42:00,1.69765,1.69785,1.6976,1.6977,106900000.0
2009-12-16 14:43:00,1.6977,1.6984,1.6977,1.69835,99900000.0
2009-12-16 14:44:00,1.69835,1.6988,1.6983,1.69865,198800000.0
2009-12-16 14:45:00,1.6987,1.69925,1.69865,1.6991,143300000.0
2009-12-16 14:46:00,1.6991,1.69945,1.699,1.69935,330800000.0
2009-12-16 14:47:00,1.69935,1.69945,1.699,1.69915,152000000.0
2009-12-16 14:48:00,1.6991,1.69925,1.6988,1.6988,158800000.0
2009-12-16 14:49:00,1.6988,1.6993,1.6987,1.69885,174400000.0
2009-12-16 14:50:00,1.6989,1.6993,1.6989,1.69905,134000000.0
2009-12-16 14:51:00,1.69905,1.6991,1.69895,1.699,118600000.0
2009-12-16 14:52:00,1.699,1.69905,1.69865,1.6987,65000000.0
2009-12-16 14:53:00,1.6987,1.6991,1.6987,1.69905,96400000.0
2009-12-16 14:54:00,1.699,1.69915,1.699,1.69905,59300000.0
2009-12-16 14:55:00,1.69905,1.69925,1.69895,1.69925,112600000.0
2009-12-16 14:56:00,1.69935,1.69935,1.6991,1.6992,161100000.0
2009-12-16 14:57:00,1.69925,1.69955,1.6992,1.69935,142200000.0
2009-12-16 14:58:00,1.69935,1.69935,1.69915,1.6992,69400000.0
2009-12-16 14:59:00,1.6992,1.6994,1.69915,1.69925,91900000.0
2009-12-16 15:00:00,1.69925,1.6993,1.69885,1.69895,97000000.0
2009-12-16 15:01:00,1.6989,1.69935,1.69885,1.69925,130900000.0
2009-12-16 15:02:00,1.6993,1.6996,1.6993,1.69955,258400000.0
2009-12-16 15:03:00,1.6996,1.6996,1.6994,1.69945,169400000.0
2009-12-16 15:04:00,1.69945,1.69975,1.6993,1.6993,208000000.0
2009-12-16 15:05:00,1.69935,1.69935,1.69865,1.6988,151400000.0
2009-12-16 15:06:00,1.6988,1.6995,1.6987,1.69925,217900000.0
2009-12-16 15:07:00,1.6993,1.69975,1.6992,1.69945,178900000.0
2009-12-16 15:08:00,1.69955,1.69955,1.6993,1.6993,81400000.0
2009-12-16 15:09:00,1.6993,1.6995,1.6992,1.69935,228100000.0
2009-12-16 15:10:00,1.69935,1.69945,1.69915,1.69925,143300000.0
2009-12-16 15:11:00,1.6992,1.6995,1.69915,1.69935,97700000.0
2009-12-16 15:12:00,1.6994,1.69965,1.69935,1.69955,107500000.0
2009-12-16 15:13:00,1.69955,1.70005,1.6994,1.69985,256700000.0
2009-12-16 15:14:00,1.69985,1.7004,1.69965,1.7004,211500000.0
2009-12-16 15:15:00,1.7004,1.7006,1.69945,1.69955,303300000.0
2009-12-16 15:16:00,1.6996,1.69995,1.6995,1.69995,210600000.0
2009-12-16 15:17:00,1.69995,1.7,1.6997,1.69975,143200000.0
2009-12-16 15:18:00,1.69975,1.70015,1.6997,1.7,212000000.0
2009-12-16 15:19:00,1.69995,1.7002,1.6999,1.7001,188400000.0
2009-12-16 15:20:00,1.70005,1.70035,1.70005,1.7002,203800000.0
2009-12-16 15:21:00,1.70025,1.70035,1.70005,1.70035,167200000.0
2009-12-16 15:22:00,1.70025,1.70035,1.7002,1.7003,306300000.0
2009-12-16 15:23:00,1.70025,1.7006,1.70015,1.7002,199500000.0
2009-12-16 15:24:00,1.70025,1.7003,1.7001,1.7003,120000000.0
2009-12-16 15:25:00,1.70025,1.70075,1.70025,1.7007,233800000.0
2009-12-16 15:26:00,1.7007,1.7007,1.70055,1.70055,83700000.0
2009-12-16 15:27:00,1.7006,1.70075,1.7004,1.7006,122400000.0
2009-12-16 15:28:00,1.70055,1.70075,1.7004,1.70055,285000000.0
2009-12-16 15:29:00,1.7005,1.70065,1.69975,1.6998,175700000.0
2009-12-16 15:30:00,1.6998,1.7006,1.6998,1.70015,371600000.0
2009-12-16 15:31:00,1.70015,1.7002,1.69985,1.69985,252000000.0
2009-12-16 15:32:00,1.6999,1.7005,1.69975,1.7002,158500000.0
2009-12-16 15:33:00,1.70035,1.70055,1.7002,1.7004,164500000.0
2009-12-16 15:34:00,1.7004,1.70045,1.70005,1.70025,186300000.0
2009-12-16 15:35:00,1.7002,1.70045,1.7001,1.7004,130700000.0
2009-12-16 15:36:00,1.70055,1.7007,1.7003,1.7005,262900000.0
2009-12-16 15:37:00,1.7005,1.70055,1.7001,1.70025,154700000.0
2009-12-16 15:38:00,1.70025,1.70055,1.7002,1.7003,332100000.0
2009-12-16 15:39:00,1.7003,1.70065,1.70025,1.7005,345700000.0
2009-12-16 15:40:00,1.70045,1.7005,1.70005,1.7003,135400000.0
2009-12-16 15:41:00,1.7003,1.7003,1.6998,1.70015,156600000.0
2009-12-16 15:42:00,1.7002,1.70025,1.7,1.7002,181500000.0
2009-12-16 15:43:00,1.7002,1.70025,1.69995,1.70015,64400000.0
2009-12-16 15:44:00,1.70015,1.70045,1.70015,1.70025,213100000.0
2009-12-16 15:45:00,1.70025,1.70035,1.7001,1.7002,242000000.0
2009-12-16 15:46:00,1.7002,1.7004,1.70015,1.7002,220300000.0
2009-12-16 15:47:00,1.70015,1.7003,1.69975,1.6998,130800000.0
2009-12-16 15:48:00,1.6998,1.7002,1.6998,1.70005,139700000.0
2009-12-16 15:49:00,1.70005,1.70025,1.70005,1.7002,86300000.0
2009-12-16 15:50:00,1.7002,1.70045,1.7002,1.70035,162800000.0
2009-12-16 15:51:00,1.70035,1.70035,1.70005,1.70025,167700000.0
2009-12-16 15:52:00,1.7002,1.70045,1.7001,1.70035,161300000.0
2009-12-16 15:53:00,1.70035,1.7009,1.70025,1.7008,145000000.0
2009-12-16 15:54:00,1.70085,1.7009,1.7006,1.7008,147500000.0
2009-12-16 15:55:00,1.70075,1.70095,1.7007,1.7008,122100000.0
2009-12-16 15:56:00,1.70085,1.7009,1.70045,1.70055,118100000.0
2009-12-16 15:57:00,1.70055,1.7006,1.70025,1.70035,130300000.0
2009-12-16 15:58:00,1.7004,1.70055,1.70025,1.7005,96300000.0
2009-12-16 15:59:00,1.70055,1.7006,1.70035,1.7005,161200000.0
2009-12-16 16:00:00,1.70045,1.7007,1.7004,1.7004,250800000.0
2009-12-16 16:01:00,1.70035,1.7006,1.7003,1.7006,109000000.0
2009-12-16 16:02:00,1.7006,1.7007,1.7005,1.7006,103200000.0
2009-12-16 16:03:00,1.70065,1.7007,1.70025,1.7003,130400000.0
2009-12-16 16:04:00,1.7003,1.70045,1.70025,1.7003,52800000.0
2009-12-16 16:05:00,1.7003,1.7003,1.7001,1.7002,91600000.0
2009-12-16 16:06:00,1.7002,1.70055,1.70005,1.70055,104700000.0
2009-12-16 16:07:00,1.7006,1.7012,1.70055,1.7011,229900000.0
2009-12-16 16:08:00,1.7011,1.7011,1.70075,1.7009,117900000.0
2009-12-16 16:09:00,1.7008,1.70115,1.7008,1.7009,203800000.0
2009-12-16 16:10:00,1.7009,1.701,1.70065,1.7007,136500000.0
2009-12-16 16:11:00,1.7007,1.70075,1.7005,1.70065,167700000.0
2009-12-16 16:12:00,1.7006,1.701,1.70055,1.7008,186100000.0
2009-12-16 16:13:00,1.70085,1.701,1.7006,1.70085,176900000.0
2009-12-16 16:14:00,1.7008,1.70105,1.7007,1.701,214400000.0
2009-12-16 16:15:00,1.701,1.70135,1.701,1.7011,169100000.0
2009-12-16 16:16:00,1.7011,1.7013,1.7008,1.7011,215800000.0
2009-12-16 16:17:00,1.7012,1.7012,1.7009,1.70115,233700000.0
2009-12-16 16:18:00,1.7011,1.7014,1.7011,1.7014,192700000.0
2009-12-16 16:19:00,1.70135,1.7015,1.70115,1.70125,185900000.0
2009-12-16 16:20:00,1.70125,1.7014,1.7011,1.70125,178100000.0
2009-12-16 16:21:00,1.7012,1.70145,1.7011,1.70135,127500000.0
2009-12-16 16:22:00,1.70135,1.70135,1.7011,1.7012,199600000.0
2009-12-16 16:23:00,1.70115,1.70125,1.701,1.70105,162900000.0
2009-12-16 16:24:00,1.70115,1.70115,1.7009,1.70095,126800000.0
2009-12-16 16:25:00,1.70095,1.70115,1.70085,1.701,189100000.0
2009-12-16 16:26:00,1.701,1.70115,1.70095,1.701,110400000.0
2009-12-16 16:27:00,1.701,1.70105,1.70085,1.70095,99600000.0
2009-12-16 16:28:00,1.70095,1.70115,1.7006,1.70075,126800000.0
2009-12-16 16:29:00,1.70075,1.7009,1.7006,1.70075,123200000.0
2009-12-16 16:30:00,1.7007,1.70115,1.7007,1.701,199500000.0
2009-12-16 16:31:00,1.701,1.70105,1.70075,1.70095,227000000.0
2009-12-16 16:32:00,1.70095,1.70105,1.70075,1.7008,244400000.0
2009-12-16 16:33:00,1.7008,1.701,1.70075,1.70085,164600000.0
2009-12-16 16:34:00,1.7009,1.70105,1.7007,1.70095,98000000.0
2009-12-16 16:35:00,1.701,1.70105,1.70065,1.70075,180500000.0
2009-12-16 16:36:00,1.70075,1.7009,1.70005,1.70005,244700000.0
2009-12-16 16:37:00,1.70005,1.70005,1.6992,1.69935,267500000.0
2009-12-16 16:38:00,1.69915,1.69925,1.69885,1.6991,239900000.0
2009-12-16 16:39:00,1.69905,1.6992,1.69885,1.699,218500000.0
2009-12-16 16:40:00,1.69905,1.6992,1.6988,1.699,152500000.0
2009-12-16 16:41:00,1.699,1.69915,1.6986,1.6986,121400000.0
2009-12-16 16:42:00,1.6986,1.6991,1.6986,1.6988,129300000.0
2009-12-16 16:43:00,1.6988,1.69935,1.6987,1.6992,162900000.0
2009-12-16 16:44:00,1.69915,1.69915,1.6987,1.69885,138500000.0
2009-12-16 16:45:00,1.69885,1.6991,1.69865,1.69865,174900000.0
2009-12-16 16:46:00,1.69865,1.69885,1.6981,1.69825,220200000.0
2009-12-16 16:47:00,1.6982,1.6983,1.69785,1.6979,160100000.0
2009-12-16 16:48:00,1.69785,1.69815,1.6976,1.6977,132000000.0
2009-12-16 16:49:00,1.69775,1.69795,1.69695,1.6972,231100000.0
2009-12-16 16:50:00,1.69725,1.69755,1.69715,1.69715,241900000.0
2009-12-16 16:51:00,1.6972,1.6976,1.69705,1.6976,284600000.0
2009-12-16 16:52:00,1.6975,1.69795,1.69695,1.69775,259000000.0
2009-12-16 16:53:00,1.69775,1.6988,1.69775,1.6985,309400000.0
2009-12-16 16:54:00,1.6985,1.6988,1.69835,1.69855,250100000.0
2009-12-16 16:55:00,1.69855,1.69855,1.69825,1.6985,154100000.0
2009-12-16 16:56:00,1.6985,1.69855,1.6983,1.69835,188800000.0
2009-12-16 16:57:00,1.6984,1.6989,1.6983,1.69875,261900000.0
2009-12-16 16:58:00,1.69875,1.6989,1.6975,1.6976,318000000.0
2009-12-16 16:59:00,1.6976,1.6977,1.69695,1.69705,240600000.0
2009-12-16 17:00:00,1.6971,1.6974,1.6969,1.6971,191000000.0
2009-12-16 17:01:00,1.69705,1.6972,1.697,1.69715,181300000.0
2009-12-16 17:02:00,1.69715,1.6974,1.697,1.69715,245700000.0
2009-12-16 17:03:00,1.69705,1.6973,1.6969,1.6973,140700000.0
2009-12-16 17:04:00,1.69735,1.6975,1.69715,1.69725,192300000.0
2009-12-16 17:05:00,1.69725,1.69745,1.69715,1.6973,297200000.0
2009-12-16 17:06:00,1.69735,1.69755,1.6972,1.6973,212800000.0
2009-12-16 17:07:00,1.69715,1.69745,1.6969,1.6972,291300000.0
2009-12-16 17:08:00,1.69715,1.69725,1.69695,1.69705,229700000.0
2009-12-16 17:09:00,1.69705,1.69715,1.69685,1.697,179600000.0
2009-12-16 17:10:00,1.697,1.69745,1.69695,1.69735,162300000.0
2009-12-16 17:11:00,1.69735,1.6974,1.6972,1.6974,158000000.0
2009-12-16 17:12:00,1.6974,1.69745,1.69725,1.69725,126300000.0
2009-12-16 17:13:00,1.69725,1.6975,1.6971,1.69745,163900000.0
2009-12-16 17:14:00,1.6974,1.69755,1.6973,1.6974,124900000.0
2009-12-16 17:15:00,1.6974,1.6978,1.6973,1.6974,169300000.0
2009-12-16 17:16:00,1.6974,1.6977,1.6972,1.6974,159700000.0
2009-12-16 17:17:00,1.6974,1.69795,1.6974,1.69795,83100000.0
2009-12-16 17:18:00,1.69795,1.69805,1.6976,1.6978,122300000.0
2009-12-16 17:19:00,1.69775,1.6979,1.6976,1.69765,133600000.0
2009-12-16 17:20:00,1.6977,1.6977,1.69745,1.69765,149200000.0
2009-12-16 17:21:00,1.6976,1.69765,1.69745,1.69755,279700000.0
2009-12-16 17:22:00,1.69755,1.69755,1.69725,1.6974,160400000.0
2009-12-16 17:23:00,1.6974,1.6978,1.69715,1.69775,206600000.0
2009-12-16 17:24:00,1.69785,1.6979,1.69755,1.6976,145600000.0
2009-12-16 17:25:00,1.69755,1.69775,1.6973,1.69735,156500000.0
2009-12-16 17:26:00,1.69735,1.6978,1.69725,1.69735,213500000.0
2009-12-16 17:27:00,1.69735,1.6975,1.6972,1.69745,168000000.0
2009-12-16 17:28:00,1.69745,1.6975,1.6971,1.6971,177400000.0
2009-12-16 17:29:00,1.69715,1.69725,1.697,1.69725,191700000.0
2009-12-16 17:30:00,1.6972,1.69765,1.69715,1.6975,145300000.0
2009-12-16 17:31:00,1.69755,1.69755,1.697,1.6973,206600000.0
2009-12-16 17:32:00,1.69735,1.6974,1.6972,1.6974,226300000.0
2009-12-16 17:33:00,1.6974,1.69755,1.69725,1.6975,239900000.0
2009-12-16 17:34:00,1.6975,1.69775,1.6972,1.6975,131900000.0
2009-12-16 17:35:00,1.69745,1.69775,1.69715,1.69735,202500000.0
2009-12-16 17:36:00,1.69735,1.6975,1.697,1.6971,153000000.0
2009-12-16 17:37:00,1.6971,1.69715,1.69685,1.697,130700000.0
2009-12-16 17:38:00,1.697,1.69735,1.6968,1.69725,208600000.0
2009-12-16 17:39:00,1.69725,1.69735,1.6972,1.69725,91100000.0
2009-12-16 17:40:00,1.69725,1.6973,1.69715,1.6972,106300000.0
2009-12-16 17:41:00,1.6972,1.6976,1.6971,1.69715,138400000.0
2009-12-16 17:42:00,1.6971,1.6974,1.6971,1.6973,146400000.0
2009-12-16 17:43:00,1.6973,1.6977,1.6973,1.69745,147800000.0
2009-12-16 17:44:00,1.69745,1.69745,1.6973,1.69735,138900000.0
2009-12-16 17:45:00,1.69735,1.69755,1.69725,1.69725,164500000.0
2009-12-16 17:46:00,1.69725,1.6976,1.6972,1.6975,141500000.0
2009-12-16 17:47:00,1.6975,1.6978,1.6973,1.69745,94600000.0
2009-12-16 17:48:00,1.69755,1.6976,1.6974,1.6975,94300000.0
2009-12-16 17:49:00,1.69755,1.6976,1.6972,1.6974,122200000.0
2009-12-16 17:50:00,1.6974,1.6975,1.69725,1.6974,115400000.0
2009-12-16 17:51:00,1.6974,1.69755,1.6971,1.69735,120700000.0
2009-12-16 17:52:00,1.69735,1.69745,1.69705,1.69715,110000000.0
2009-12-16 17:53:00,1.69715,1.6974,1.6971,1.69715,53100000.0
2009-12-16 17:54:00,1.69715,1.6973,1.69715,1.69725,63400000.0
2009-12-16 17:55:00,1.69725,1.6974,1.6972,1.69725,77600000.0
2009-12-16 17:56:00,1.6973,1.6973,1.69685,1.6969,153600000.0
2009-12-16 17:57:00,1.69695,1.69725,1.6968,1.6972,134100000.0
2009-12-16 17:58:00,1.6972,1.69785,1.6972,1.6975,189100000.0
2009-12-16 17:59:00,1.6975,1.6986,1.6975,1.6985,254400000.0
2009-12-16 18:00:00,1.6985,1.69875,1.69845,1.69845,157500000.0
2009-12-16 18:01:00,1.69845,1.69855,1.6981,1.6982,161200000.0
2009-12-16 18:02:00,1.6982,1.6983,1.6979,1.6979,130700000.0
2009-12-16 18:03:00,1.6979,1.6984,1.6979,1.69825,187500000.0
2009-12-16 18:04:00,1.69825,1.6984,1.69805,1.69805,190800000.0
2009-12-16 18:05:00,1.69805,1.6984,1.69745,1.6976,197600000.0
2009-12-16 18:06:00,1.69755,1.6977,1.6973,1.69745,186800000.0
2009-12-16 18:07:00,1.6975,1.69765,1.69725,1.69755,340700000.0
2009-12-16 18:08:00,1.6976,1.698,1.6976,1.69765,245600000.0
2009-12-16 18:09:00,1.69765,1.69775,1.69725,1.69755,165600000.0
2009-12-16 18:10:00,1.6976,1.69765,1.69725,1.69745,105700000.0
2009-12-16 18:11:00,1.69745,1.6976,1.6973,1.69745,103900000.0
2009-12-16 18:12:00,1.6975,1.69755,1.69725,1.69735,266600000.0
2009-12-16 18:13:00,1.69725,1.6976,1.6972,1.69745,160000000.0
2009-12-16 18:14:00,1.69745,1.6975,1.69725,1.69745,197500000.0
2009-12-16 18:15:00,1.6975,1.6975,1.697,1.69705,210100000.0
2009-12-16 18:16:00,1.69705,1.69725,1.69695,1.6972,241400000.0
2009-12-16 18:17:00,1.69715,1.69725,1.697,1.6971,102100000.0
2009-12-16 18:18:00,1.6972,1.6974,1.69695,1.6974,121000000.0
2009-12-16 18:19:00,1.69745,1.6976,1.69735,1.6976,142300000.0
2009-12-16 18:20:00,1.69765,1.6977,1.69735,1.69745,121100000.0
2009-12-16 18:21:00,1.69745,1.69745,1.69705,1.6972,155100000.0
2009-12-16 18:22:00,1.6972,1.6973,1.69715,1.69725,97800000.0
2009-12-16 18:23:00,1.69725,1.69745,1.6972,1.6973,117700000.0
2009-12-16 18:24:00,1.6973,1.69745,1.6972,1.69745,179300000.0
2009-12-16 18:25:00,1.6974,1.6976,1.69725,1.6974,123700000.0
2009-12-16 18:26:00,1.6974,1.6974,1.697,1.69715,87000000.0
2009-12-16 18:27:00,1.69715,1.6975,1.6971,1.69735,140200000.0
2009-12-16 18:28:00,1.69735,1.69735,1.6971,1.69725,81500000.0
2009-12-16 18:29:00,1.69725,1.6974,1.69705,1.6971,54200000.0
2009-12-16 18:30:00,1.69715,1.6972,1.6967,1.69685,214600000.0
2009-12-16 18:31:00,1.69685,1.697,1.6967,1.69685,177200000.0
2009-12-16 18:32:00,1.69685,1.69685,1.69645,1.69645,155200000.0
2009-12-16 18:33:00,1.6965,1.69655,1.6963,1.69635,87200000.0
2009-12-16 18:34:00,1.6964,1.6966,1.69635,1.6964,118900000.0
2009-12-16 18:35:00,1.69635,1.6967,1.6963,1.69655,116500000.0
2009-12-16 18:36:00,1.69655,1.69665,1.69625,1.69635,132500000.0
2009-12-16 18:37:00,1.69635,1.69645,1.6962,1.69645,140900000.0
2009-12-16 18:38:00,1.69645,1.69665,1.6964,1.6965,147600000.0
2009-12-16 18:39:00,1.69645,1.69645,1.6962,1.69625,141200000.0
2009-12-16 18:40:00,1.69625,1.69645,1.6962,1.6964,74600000.0
2009-12-16 18:41:00,1.69635,1.6967,1.69625,1.6965,67100000.0
2009-12-16 18:42:00,1.69645,1.6968,1.69645,1.6967,94500000.0
2009-12-16 18:43:00,1.6967,1.697,1.6967,1.69695,72800000.0
2009-12-16 18:44:00,1.69695,1.69705,1.6968,1.69695,60200000.0
2009-12-16 18:45:00,1.69695,1.69705,1.6968,1.69695,113700000.0
2009-12-16 18:46:00,1.69695,1.6971,1.6968,1.6968,83800000.0
2009-12-16 18:47:00,1.6968,1.6969,1.6967,1.6969,61200000.0
2009-12-16 18:48:00,1.6969,1.697,1.6967,1.6968,120300000.0
2009-12-16 18:49:00,1.69675,1.6968,1.69655,1.69655,173600000.0
2009-12-16 18:50:00,1.6966,1.69665,1.6965,1.69655,96000000.0
2009-12-16 18:51:00,1.69655,1.69655,1.6962,1.69635,111500000.0
2009-12-16 18:52:00,1.6963,1.6964,1.6962,1.6964,107800000.0
2009-12-16 18:53:00,1.6964,1.6964,1.696,1.69605,168200000.0
2009-12-16 18:54:00,1.69605,1.69615,1.6958,1.69605,75900000.0
2009-12-16 18:55:00,1.69595,1.69595,1.6956,1.69565,73400000.0
2009-12-16 18:56:00,1.69575,1.6958,1.6947,1.695,184100000.0
2009-12-16 18:57:00,1.695,1.6951,1.6947,1.69485,297600000.0
2009-12-16 18:58:00,1.6948,1.69505,1.69475,1.69505,138600000.0
2009-12-16 18:59:00,1.69505,1.6951,1.69505,1.69505,64400000.0
2009-12-16 19:00:00,1.69505,1.6952,1.69505,1.6952,48400000.0
2009-12-16 19:01:00,1.6952,1.6952,1.6946,1.6949,59800000.0
2009-12-16 19:02:00,1.6949,1.6949,1.6945,1.69485,148700000.0
2009-12-16 19:03:00,1.69485,1.69485,1.69455,1.69475,82000000.0
2009-12-16 19:04:00,1.69475,1.6948,1.69445,1.69445,153500000.0
2009-12-16 19:05:00,1.6944,1.6945,1.6943,1.69445,118000000.0
2009-12-16 19:06:00,1.69445,1.6947,1.6944,1.6947,98700000.0
2009-12-16 19:07:00,1.69455,1.69465,1.69425,1.69425,79800000.0
2009-12-16 19:08:00,1.6943,1.69475,1.69425,1.6945,200500000.0
2009-12-16 19:09:00,1.69445,1.69465,1.6944,1.6945,174500000.0
2009-12-16 19:10:00,1.69455,1.69475,1.6945,1.69455,141500000.0
2009-12-16 19:11:00,1.69455,1.6949,1.69455,1.6947,154600000.0
2009-12-16 19:12:00,1.6947,1.69475,1.69445,1.69465,153900000.0
2009-12-16 19:13:00,1.69465,1.6948,1.69455,1.6946,149000000.0
2009-12-16 19:14:00,1.6947,1.6948,1.69455,1.69455,70100000.0
2009-12-16 19:15:00,1.69455,1.6947,1.69435,1.69465,136600000.0
2009-12-16 19:16:00,1.69465,1.6948,1.6946,1.6947,102800000.0
2009-12-16 19:17:00,1.6947,1.69485,1.6947,1.6947,58000000.0
2009-12-16 19:18:00,1.6947,1.69495,1.6947,1.69485,40300000.0
2009-12-16 19:19:00,1.6948,1.6949,1.69475,1.6948,86900000.0
2009-12-16 19:20:00,1.69485,1.69535,1.6948,1.69525,64800000.0
2009-12-16 19:21:00,1.69525,1.69535,1.69515,1.6953,83600000.0
2009-12-16 19:22:00,1.6953,1.6954,1.6951,1.6952,117500000.0
2009-12-16 19:23:00,1.69515,1.69525,1.6948,1.69495,185700000.0
2009-12-16 19:24:00,1.69495,1.6953,1.6949,1.6951,214700000.0
2009-12-16 19:25:00,1.6951,1.69615,1.6951,1.69605,269000000.0
2009-12-16 19:26:00,1.6961,1.69615,1.6957,1.69585,218900000.0
2009-12-16 19:27:00,1.69585,1.69605,1.6952,1.69525,203800000.0
2009-12-16 19:28:00,1.69525,1.6955,1.69515,1.69535,217500000.0
2009-12-16 19:29:00,1.69535,1.6956,1.6953,1.6955,256400000.0
2009-12-16 19:30:00,1.69545,1.69545,1.6951,1.69525,91900000.0
2009-12-16 19:31:00,1.6953,1.69535,1.6951,1.6952,90000000.0
2009-12-16 19:32:00,1.69515,1.69545,1.6951,1.6951,97600000.0
2009-12-16 19:33:00,1.6951,1.69535,1.6951,1.6953,76900000.0
2009-12-16 19:34:00,1.69535,1.6956,1.69535,1.69555,69700000.0
2009-12-16 19:35:00,1.69555,1.69555,1.69545,1.6955,68600000.0
2009-12-16 19:36:00,1.69555,1.69555,1.6954,1.69545,99700000.0
2009-12-16 19:37:00,1.6954,1.6955,1.69535,1.69535,114400000.0
2009-12-16 19:38:00,1.69535,1.69535,1.6951,1.69515,221800000.0
2009-12-16 19:39:00,1.6951,1.69525,1.69475,1.69475,134400000.0
2009-12-16 19:40:00,1.6947,1.6947,1.6943,1.6944,91600000.0
2009-12-16 19:41:00,1.6944,1.6944,1.69395,1.69425,298600000.0
2009-12-16 19:42:00,1.6943,1.69495,1.6942,1.69485,257200000.0
2009-12-16 19:43:00,1.6948,1.69505,1.69475,1.6949,192400000.0
2009-12-16 19:44:00,1.6949,1.6951,1.69485,1.69505,170600000.0
2009-12-16 19:45:00,1.69495,1.69535,1.69495,1.6953,124900000.0
2009-12-16 19:46:00,1.6953,1.69565,1.6953,1.69545,188100000.0
2009-12-16 19:47:00,1.69545,1.6955,1.69525,1.69525,173400000.0
2009-12-16 19:48:00,1.69525,1.6953,1.6951,1.6952,100000000.0
2009-12-16 19:49:00,1.69515,1.6952,1.69495,1.69495,94900000.0
2009-12-16 19:50:00,1.695,1.69505,1.6947,1.6948,170400000.0
2009-12-16 19:51:00,1.6948,1.6951,1.6948,1.6951,136200000.0
2009-12-16 19:52:00,1.6951,1.69535,1.6951,1.69535,102600000.0
2009-12-16 19:53:00,1.6953,1.69535,1.69495,1.69505,81600000.0
2009-12-16 19:54:00,1.69505,1.69515,1.6949,1.6951,55000000.0
2009-12-16 19:55:00,1.6951,1.69515,1.695,1.695,70000000.0
2009-12-16 19:56:00,1.69495,1.69505,1.69465,1.6947,99900000.0
2009-12-16 19:57:00,1.69465,1.69475,1.69455,1.69475,80600000.0
2009-12-16 19:58:00,1.69475,1.6948,1.6946,1.69465,85100000.0
2009-12-16 19:59:00,1.6946,1.69485,1.694,1.69415,209800000.0
2009-12-16 20:00:00,1.69415,1.69445,1.69405,1.6944,398100000.0
2009-12-16 20:01:00,1.6944,1.6949,1.6944,1.69485,255100000.0
2009-12-16 20:02:00,1.6949,1.6952,1.69465,1.6952,260600000.0
2009-12-16 20:03:00,1.69515,1.69535,1.6951,1.69525,182100000.0
2009-12-16 20:04:00,1.69535,1.6958,1.69535,1.69555,155700000.0
2009-12-16 20:05:00,1.69555,1.6957,1.6953,1.6954,196900000.0
2009-12-16 20:06:00,1.69545,1.69555,1.6954,1.69555,62200000.0
2009-12-16 20:07:00,1.6956,1.6957,1.6955,1.69555,124600000.0
2009-12-16 20:08:00,1.6955,1.69555,1.6954,1.69555,54600000.0
2009-12-16 20:09:00,1.69555,1.69585,1.6955,1.69585,159800000.0
2009-12-16 20:10:00,1.69585,1.69585,1.6957,1.6957,92000000.0
2009-12-16 20:11:00,1.6957,1.69575,1.6955,1.69555,125000000.0
2009-12-16 20:12:00,1.6955,1.69575,1.6955,1.69575,115800000.0
2009-12-16 20:13:00,1.6957,1.69595,1.69565,1.6959,156500000.0
2009-12-16 20:14:00,1.69585,1.69605,1.69585,1.69595,136700000.0
2009-12-16 20:15:00,1.6959,1.69615,1.6959,1.6961,76300000.0
2009-12-16 20:16:00,1.69605,1.69615,1.69595,1.69595,38200000.0
2009-12-16 20:17:00,1.696,1.696,1.69575,1.6958,51600000.0
2009-12-16 20:18:00,1.69575,1.6959,1.69575,1.6959,35000000.0
2009-12-16 20:19:00,1.6959,1.6959,1.6958,1.6959,36000000.0
2009-12-16 20:20:00,1.69585,1.6959,1.69575,1.6958,53200000.0
2009-12-16 20:21:00,1.6958,1.69595,1.6953,1.6953,117800000.0
2009-12-16 20:22:00,1.69535,1.69585,1.6953,1.69565,314900000.0
2009-12-16 20:23:00,1.69565,1.69575,1.6954,1.69565,283600000.0
2009-12-16 20:24:00,1.6956,1.69575,1.6955,1.69565,150000000.0
2009-12-16 20:25:00,1.6956,1.6957,1.6955,1.69565,115500000.0
2009-12-16 20:26:00,1.69565,1.6958,1.69565,1.6957,69900000.0
2009-12-16 20:27:00,1.6958,1.6959,1.69565,1.69585,64300000.0
2009-12-16 20:28:00,1.69585,1.6962,1.69585,1.6962,47500000.0
2009-12-16 20:29:00,1.69625,1.6966,1.69625,1.6965,102800000.0
2009-12-16 20:30:00,1.69645,1.6968,1.6964,1.69645,153800000.0
2009-12-16 20:31:00,1.69645,1.6965,1.69635,1.6964,50600000.0
2009-12-16 20:32:00,1.69635,1.69645,1.69635,1.6964,29900000.0
2009-12-16 20:33:00,1.6964,1.69645,1.69625,1.69625,163200000.0
2009-12-16 20:34:00,1.69625,1.69645,1.69625,1.69625,117300000.0
2009-12-16 20:35:00,1.69625,1.69635,1.6959,1.696,112900000.0
2009-12-16 20:36:00,1.69605,1.69625,1.69585,1.69595,169000000.0
2009-12-16 20:37:00,1.696,1.6961,1.6959,1.6961,46600000.0
2009-12-16 20:38:00,1.69605,1.69625,1.69605,1.69615,65000000.0
2009-12-16 20:39:00,1.69615,1.69615,1.69605,1.6961,114300000.0
2009-12-16 20:40:00,1.6961,1.6961,1.6958,1.6959,147000000.0
2009-12-16 20:41:00,1.6959,1.6961,1.6959,1.69605,83000000.0
2009-12-16 20:42:00,1.69605,1.6962,1.696,1.69605,88100000.0
2009-12-16 20:43:00,1.69605,1.6962,1.69565,1.69575,109300000.0
2009-12-16 20:44:00,1.69575,1.69605,1.69565,1.6957,261600000.0
2009-12-16 20:45:00,1.6957,1.69575,1.69555,1.69555,131400000.0
2009-12-16 20:46:00,1.69565,1.69575,1.69535,1.6955,79900000.0
2009-12-16 20:47:00,1.69545,1.696,1.6953,1.69585,94200000.0
2009-12-16 20:48:00,1.6958,1.69585,1.6956,1.69585,391400000.0
2009-12-16 20:49:00,1.69585,1.696,1.69515,1.69545,232400000.0
2009-12-16 20:50:00,1.69555,1.6956,1.69545,1.6955,115000000.0
2009-12-16 20:51:00,1.69555,1.6958,1.69545,1.6958,172000000.0
2009-12-16 20:52:00,1.6958,1.69585,1.6956,1.6958,103000000.0
2009-12-16 20:53:00,1.6958,1.6959,1.6956,1.69575,34900000.0
2009-12-16 20:54:00,1.69575,1.6958,1.6956,1.6957,47300000.0
2009-12-16 20:55:00,1.6957,1.6959,1.69565,1.69565,89800000.0
2009-12-16 20:56:00,1.6957,1.6959,1.69565,1.6959,112700000.0
2009-12-16 20:57:00,1.6959,1.69605,1.6957,1.69585,77700000.0
2009-12-16 20:58:00,1.69585,1.69605,1.69585,1.69595,76400000.0
2009-12-16 20:59:00,1.69605,1.69625,1.69585,1.6959,78400000.0
2009-12-16 21:00:00,1.6959,1.6961,1.69585,1.6961,50900000.0
2009-12-16 21:01:00,1.6961,1.6962,1.69585,1.6962,117900000.0
2009-12-16 21:02:00,1.6962,1.69625,1.6961,1.69615,54500000.0
2009-12-16 21:03:00,1.69615,1.69645,1.696,1.6963,34300000.0
2009-12-16 21:04:00,1.69625,1.6963,1.69585,1.6959,44800000.0
2009-12-16 21:05:00,1.69585,1.696,1.69565,1.6958,176900000.0
2009-12-16 21:06:00,1.6958,1.6958,1.69545,1.69555,74200000.0
2009-12-16 21:07:00,1.6955,1.6957,1.69535,1.6957,76400000.0
2009-12-16 21:08:00,1.6956,1.6957,1.69545,1.69555,86900000.0
2009-12-16 21:09:00,1.69555,1.69565,1.6954,1.69565,72400000.0
2009-12-16 21:10:00,1.6958,1.6959,1.69555,1.69575,71300000.0
2009-12-16 21:11:00,1.6958,1.6961,1.6956,1.6958,96700000.0
2009-12-16 21:12:00,1.6958,1.696,1.6958,1.6958,51300000.0
2009-12-16 21:13:00,1.6958,1.6972,1.69575,1.69645,273600000.0
2009-12-16 21:14:00,1.69655,1.6968,1.69565,1.6957,114200000.0
2009-12-16 21:15:00,1.6957,1.69615,1.69493,1.69565,86000000.0
2009-12-16 21:16:00,1.69575,1.69815,1.6945,1.69815,302900000.0
2009-12-16 21:17:00,1.69815,1.69815,1.69455,1.6974,226200000.0
2009-12-16 21:18:00,1.69745,1.6981,1.69685,1.6973,220200000.0
2009-12-16 21:19:00,1.69725,1.6981,1.69725,1.69795,173700000.0
2009-12-16 21:20:00,1.69805,1.69805,1.69605,1.69735,168200000.0
2009-12-16 21:21:00,1.69735,1.698,1.69705,1.69785,201700000.0
2009-12-16 21:22:00,1.69785,1.6981,1.6971,1.69775,262600000.0
2009-12-16 21:23:00,1.6977,1.69895,1.69725,1.6983,194900000.0
2009-12-16 21:24:00,1.69825,1.69825,1.69695,1.6978,209700000.0
2009-12-16 21:25:00,1.69785,1.69845,1.69715,1.6978,198500000.0
2009-12-16 21:26:00,1.69785,1.6988,1.6976,1.69865,300500000.0
2009-12-16 21:27:00,1.69875,1.6988,1.6977,1.6977,208500000.0
2009-12-16 21:28:00,1.6977,1.6987,1.69765,1.69835,270300000.0
2009-12-16 21:29:00,1.69845,1.6988,1.69815,1.6983,194100000.0
2009-12-16 21:30:00,1.6983,1.69855,1.69765,1.69775,321300000.0
2009-12-16 21:31:00,1.69775,1.69795,1.6974,1.6976,323500000.0
2009-12-16 21:32:00,1.69755,1.69845,1.69755,1.69805,353800000.0
2009-12-16 21:33:00,1.6981,1.6984,1.69795,1.69805,547600000.0
2009-12-16 21:34:00,1.69805,1.6984,1.6974,1.6974,230900000.0
2009-12-16 21:35:00,1.69745,1.6978,1.6973,1.69775,175100000.0
2009-12-16 21:36:00,1.69765,1.69785,1.6974,1.69745,101300000.0
2009-12-16 21:37:00,1.6974,1.69755,1.69725,1.69755,151900000.0
2009-12-16 21:38:00,1.69745,1.6976,1.6974,1.69755,96900000.0
2009-12-16 21:39:00,1.6975,1.69765,1.6972,1.69745,146300000.0
2009-12-16 21:40:00,1.69755,1.69755,1.6968,1.69685,183500000.0
2009-12-16 21:41:00,1.69685,1.697,1.6966,1.6968,197000000.0
2009-12-16 21:42:00,1.6968,1.6978,1.6968,1.69775,172000000.0
2009-12-16 21:43:00,1.69775,1.6978,1.69735,1.69765,135300000.0
2009-12-16 21:44:00,1.69765,1.69765,1.69675,1.6969,171100000.0
2009-12-16 21:45:00,1.69695,1.6972,1.69645,1.6972,154200000.0
2009-12-16 21:46:00,1.69705,1.69705,1.6964,1.69665,198200000.0
2009-12-16 21:47:00,1.69665,1.6968,1.6961,1.6962,131500000.0
2009-12-16 21:48:00,1.69615,1.6967,1.69615,1.6965,144100000.0
2009-12-16 21:49:00,1.6966,1.69725,1.6966,1.6972,117800000.0
2009-12-16 21:50:00,1.69715,1.6973,1.6968,1.69715,186300000.0
2009-12-16 21:51:00,1.69715,1.69725,1.69685,1.6971,110800000.0
2009-12-16 21:52:00,1.6971,1.69715,1.69675,1.69685,95900000.0
2009-12-16 21:53:00,1.69685,1.6971,1.69685,1.697,54000000.0
2009-12-16 21:54:00,1.6971,1.6971,1.69655,1.69675,132500000.0
2009-12-16 21:55:00,1.6968,1.6971,1.6966,1.69695,233900000.0
2009-12-16 21:56:00,1.697,1.6972,1.69685,1.69705,256000000.0
2009-12-16 21:57:00,1.697,1.697,1.6964,1.6965,221700000.0
2009-12-16 21:58:00,1.69645,1.6968,1.69585,1.69585,220500000.0
2009-12-16 21:59:00,1.6958,1.69595,1.69555,1.69565,153800000.0
2009-12-16 22:00:00,1.69565,1.6959,1.6953,1.69535,185200000.0
2009-12-16 22:01:00,1.69535,1.69535,1.695,1.6951,116000000.0
2009-12-16 22:02:00,1.6951,1.6953,1.69465,1.69515,149400000.0
2009-12-16 22:03:00,1.69515,1.69545,1.69465,1.69545,140200000.0
2009-12-16 22:04:00,1.69545,1.69545,1.6951,1.69515,133500000.0
2009-12-16 22:05:00,1.6951,1.69515,1.69485,1.69485,98800000.0
2009-12-16 22:06:00,1.69485,1.69505,1.69465,1.69505,88400000.0
2009-12-16 22:07:00,1.695,1.69505,1.69485,1.695,62200000.0
2009-12-16 22:08:00,1.69505,1.69505,1.6945,1.6948,129800000.0
2009-12-16 22:09:00,1.6948,1.6948,1.69445,1.6946,58700000.0
2009-12-16 22:10:00,1.6946,1.69485,1.69435,1.6947,127800000.0
2009-12-16 22:11:00,1.6949,1.6949,1.69445,1.6947,181600000.0
2009-12-16 22:12:00,1.6947,1.6949,1.69445,1.69455,98900000.0
2009-12-16 22:13:00,1.6945,1.69465,1.6944,1.6946,111600000.0
2009-12-16 22:14:00,1.6946,1.69495,1.6944,1.6946,116600000.0
2009-12-16 22:15:00,1.6946,1.69465,1.69425,1.69435,114600000.0
2009-12-16 22:16:00,1.69435,1.6948,1.69435,1.6948,96800000.0
2009-12-16 22:17:00,1.69475,1.6948,1.69425,1.6945,97400000.0
2009-12-16 22:18:00,1.69445,1.69455,1.6941,1.69415,72300000.0
2009-12-16 22:19:00,1.69415,1.6945,1.69415,1.6945,74600000.0
2009-12-16 22:20:00,1.6945,1.69455,1.6943,1.69445,77800000.0
2009-12-16 22:21:00,1.69435,1.6947,1.6943,1.69465,76700000.0
2009-12-16 22:22:00,1.69465,1.69475,1.6944,1.6947,96100000.0
2009-12-16 22:23:00,1.69465,1.6948,1.6943,1.6945,84300000.0
2009-12-16 22:24:00,1.6945,1.6948,1.6945,1.6948,77100000.0
2009-12-16 22:25:00,1.6948,1.69505,1.69465,1.69465,91300000.0
2009-12-16 22:26:00,1.69465,1.69505,1.69465,1.695,85000000.0
2009-12-16 22:27:00,1.6949,1.69525,1.69475,1.69475,101900000.0
2009-12-16 22:28:00,1.6948,1.69535,1.69475,1.69535,181100000.0
2009-12-16 22:29:00,1.6952,1.69585,1.6952,1.6956,158000000.0
2009-12-16 22:30:00,1.6956,1.6963,1.6956,1.69615,119600000.0
2009-12-16 22:31:00,1.6961,1.69645,1.69605,1.6963,139500000.0
2009-12-16 22:32:00,1.6963,1.69645,1.69625,1.6963,91100000.0
2009-12-16 22:33:00,1.69635,1.6965,1.69625,1.69625,55400000.0
2009-12-16 22:34:00,1.69625,1.69645,1.69615,1.69635,82300000.0
2009-12-16 22:35:00,1.6964,1.6964,1.6961,1.69635,48300000.0
2009-12-16 22:36:00,1.6964,1.6964,1.6958,1.69585,61000000.0
2009-12-16 22:37:00,1.69595,1.6961,1.69565,1.6961,62600000.0
2009-12-16 22:38:00,1.69605,1.6961,1.6958,1.6958,39800000.0
2009-12-16 22:39:00,1.6958,1.69605,1.6958,1.69605,20100000.0
2009-12-16 22:40:00,1.696,1.6962,1.6959,1.69605,74200000.0
2009-12-16 22:41:00,1.69605,1.6962,1.696,1.69615,30600000.0
2009-12-16 22:42:00,1.6962,1.69625,1.6959,1.69605,55500000.0
2009-12-16 22:43:00,1.69605,1.6962,1.6957,1.6962,81900000.0
2009-12-16 22:44:00,1.6962,1.69625,1.69605,1.6962,91000000.0
2009-12-16 22:45:00,1.69615,1.6964,1.69605,1.69605,99300000.0
2009-12-16 22:46:00,1.69605,1.6962,1.69585,1.69605,74400000.0
2009-12-16 22:47:00,1.69605,1.69645,1.69605,1.69635,140800000.0
2009-12-16 22:48:00,1.69635,1.6966,1.6963,1.6964,65800000.0
2009-12-16 22:49:00,1.6964,1.6965,1.6961,1.69615,68700000.0
2009-12-16 22:50:00,1.6961,1.6962,1.69555,1.69555,104000000.0
2009-12-16 22:51:00,1.6955,1.69615,1.69545,1.6959,162200000.0
2009-12-16 22:52:00,1.6959,1.6959,1.69545,1.69575,84400000.0
2009-12-16 22:53:00,1.6957,1.6959,1.69565,1.6958,104900000.0
2009-12-16 22:54:00,1.69575,1.69595,1.69575,1.69595,82800000.0
2009-12-16 22:55:00,1.6959,1.69595,1.69575,1.69595,112700000.0
2009-12-16 22:56:00,1.6959,1.6963,1.6959,1.69625,126600000.0
2009-12-16 22:57:00,1.6962,1.6963,1.6959,1.69595,103300000.0
2009-12-16 22:58:00,1.696,1.6967,1.69595,1.6967,225000000.0
2009-12-16 22:59:00,1.69665,1.69685,1.69655,1.69675,95900000.0
2009-12-16 23:00:00,1.6968,1.6969,1.69635,1.6966,73500000.0
2009-12-16 23:01:00,1.6966,1.6968,1.6966,1.69665,48800000.0
2009-12-16 23:02:00,1.69665,1.69665,1.69645,1.69655,55100000.0
2009-12-16 23:03:00,1.6965,1.6969,1.6965,1.6965,96900000.0
2009-12-16 23:04:00,1.69645,1.69655,1.69625,1.69635,96300000.0
2009-12-16 23:05:00,1.69635,1.6964,1.6963,1.6964,28400000.0
2009-12-16 23:06:00,1.6964,1.6965,1.69635,1.6965,39700000.0
2009-12-16 23:07:00,1.6965,1.6967,1.69635,1.69635,21500000.0
2009-12-16 23:08:00,1.6964,1.69655,1.6962,1.69655,49900000.0
2009-12-16 23:09:00,1.69655,1.69655,1.6963,1.6964,65700000.0
2009-12-16 23:10:00,1.6964,1.69645,1.6964,1.69645,50600000.0
2009-12-16 23:11:00,1.69645,1.6966,1.69635,1.69635,61200000.0
2009-12-16 23:12:00,1.69635,1.69645,1.6962,1.69635,32600000.0
2009-12-16 23:13:00,1.6963,1.69635,1.6962,1.69625,59200000.0
2009-12-16 23:14:00,1.69625,1.69635,1.69625,1.6963,11500000.0
2009-12-16 23:15:00,1.6962,1.69625,1.69595,1.69605,39000000.0
2009-12-16 23:16:00,1.69605,1.69615,1.69605,1.69615,17600000.0
2009-12-16 23:17:00,1.69615,1.69655,1.69615,1.69655,19000000.0
2009-12-16 23:18:00,1.6965,1.69665,1.6959,1.69595,43100000.0
2009-12-16 23:19:00,1.69595,1.69625,1.6958,1.696,64900000.0
2009-12-16 23:20:00,1.6959,1.6959,1.69565,1.69565,43900000.0
2009-12-16 23:21:00,1.69565,1.69575,1.6956,1.69575,20900000.0
2009-12-16 23:22:00,1.6959,1.6959,1.6958,1.6958,10000000.0
2009-12-16 23:23:00,1.69575,1.69595,1.69565,1.69565,39700000.0
2009-12-16 23:24:00,1.69565,1.69565,1.69535,1.69535,33300000.0
2009-12-16 23:25:00,1.69535,1.69545,1.69535,1.6954,23000000.0
2009-12-16 23:26:00,1.6954,1.6955,1.69535,1.6954,10000000.0
2009-12-16 23:27:00,1.69545,1.69545,1.6954,1.6954,8000000.0
2009-12-16 23:28:00,1.69535,1.69585,1.69535,1.69575,29600000.0
2009-12-16 23:29:00,1.6957,1.6958,1.6956,1.6956,81100000.0
2009-12-16 23:30:00,1.6956,1.6958,1.69555,1.6958,34600000.0
2009-12-16 23:31:00,1.6957,1.69575,1.6956,1.69575,40300000.0
2009-12-16 23:32:00,1.69585,1.69585,1.6953,1.69545,20000000.0
2009-12-16 23:33:00,1.6955,1.6955,1.6953,1.69545,50700000.0
2009-12-16 23:34:00,1.69545,1.6955,1.69535,1.6955,24000000.0
2009-12-16 23:35:00,1.6954,1.6955,1.6954,1.6954,11500000.0
2009-12-16 23:36:00,1.69535,1.69535,1.69525,1.69525,25400000.0
2009-12-16 23:37:00,1.6952,1.69525,1.69515,1.69515,16800000.0
2009-12-16 23:38:00,1.6951,1.69525,1.6951,1.69525,11900000.0
2009-12-16 23:39:00,1.69525,1.6955,1.6952,1.69545,74500000.0
2009-12-16 23:40:00,1.69545,1.6956,1.69545,1.69555,17700000.0
2009-12-16 23:41:00,1.6955,1.6956,1.69535,1.69535,11900000.0
2009-12-16 23:42:00,1.6954,1.69555,1.6952,1.69525,48400000.0
2009-12-16 23:43:00,1.69525,1.69535,1.6951,1.6952,19000000.0
2009-12-16 23:44:00,1.6951,1.6951,1.69485,1.69485,11100000.0
2009-12-16 23:45:00,1.6948,1.6955,1.69465,1.6955,63100000.0
2009-12-16 23:46:00,1.6952,1.69565,1.69505,1.69565,63400000.0
2009-12-16 23:47:00,1.69565,1.69575,1.6953,1.6957,175100000.0
2009-12-16 23:48:00,1.69575,1.69595,1.6955,1.6958,169100000.0
2009-12-16 23:49:00,1.6958,1.6958,1.6956,1.69565,31900000.0
2009-12-16 23:50:00,1.6957,1.69585,1.69565,1.69575,123600000.0
2009-12-16 23:51:00,1.6958,1.6959,1.69555,1.69585,54300000.0
2009-12-16 23:52:00,1.69585,1.69605,1.6958,1.6958,148500000.0
2009-12-16 23:53:00,1.6958,1.6959,1.69555,1.69555,112200000.0
2009-12-16 23:54:00,1.6955,1.69555,1.6954,1.6955,26000000.0
2009-12-16 23:55:00,1.6955,1.69575,1.6955,1.69575,56500000.0
2009-12-16 23:56:00,1.69575,1.69595,1.6956,1.69565,110300000.0
2009-12-16 23:57:00,1.6956,1.69615,1.6955,1.69615,150400000.0
2009-12-16 23:58:00,1.6962,1.69625,1.6958,1.69625,59100000.0
2009-12-16 23:59:00,1.6963,1.6963,1.695,1.6959,78400000.0
2009-12-17 00:00:00,1.69605,1.6966,1.69545,1.69585,64400000.0
2009-12-17 00:01:00,1.696,1.6964,1.6955,1.6959,32800000.0
2009-12-17 00:02:00,1.69595,1.696,1.69595,1.69595,9000000.0
2009-12-17 00:03:00,1.69595,1.69595,1.69595,1.69595,1000000.0
2009-12-17 00:04:00,1.6959,1.696,1.6959,1.696,20000000.0
2009-12-17 00:05:00,1.696,1.69605,1.69595,1.696,10000000.0
2009-12-17 00:06:00,1.696,1.69625,1.696,1.6962,10000000.0
2009-12-17 00:07:00,1.6964,1.69645,1.69585,1.69585,38200000.0
2009-12-17 00:08:00,1.6961,1.69675,1.6959,1.69655,32400000.0
2009-12-17 00:09:00,1.6959,1.69595,1.6959,1.69594,10200000.0
2009-12-17 00:10:00,1.6966,1.6968,1.69635,1.69665,18000000.0
2009-12-17 00:11:00,1.69665,1.6967,1.6964,1.6966,41000000.0
2009-12-17 00:12:00,1.6966,1.6966,1.6965,1.6966,22000000.0
2009-12-17 00:13:00,1.6966,1.69675,1.69635,1.69645,26000000.0
2009-12-17 00:14:00,1.6964,1.69645,1.69635,1.6964,17000000.0
2009-12-17 00:15:00,1.69645,1.6965,1.69645,1.69645,12200000.0
2009-12-17 00:16:00,1.69645,1.69665,1.69645,1.6966,5000000.0
2009-12-17 00:17:00,1.6961,1.69632,1.69593,1.69593,17800000.0
2009-12-17 00:18:00,1.6966,1.6967,1.69655,1.6967,11000000.0
2009-12-17 00:19:00,1.6966,1.6967,1.69645,1.69645,32000000.0
2009-12-17 00:20:00,1.69645,1.69655,1.6964,1.6964,30000000.0
2009-12-17 00:21:00,1.69625,1.69625,1.69595,1.69595,21000000.0
2009-12-17 00:22:00,1.69595,1.69595,1.6959,1.6959,13000000.0
2009-12-17 00:23:00,1.6959,1.69595,1.6959,1.69595,8000000.0
2009-12-17 00:24:00,1.69595,1.6962,1.6959,1.6962,18000000.0
2009-12-17 00:25:00,1.6962,1.6963,1.69595,1.69625,40300000.0
2009-12-17 00:26:00,1.69625,1.6964,1.6962,1.6962,15000000.0
2009-12-17 00:27:00,1.69615,1.6962,1.69585,1.6959,17000000.0
2009-12-17 00:28:00,1.6959,1.6959,1.6959,1.6959,2000000.0
2009-12-17 00:29:00,1.6959,1.6959,1.69585,1.69585,12000000.0
2009-12-17 00:30:00,1.6959,1.6959,1.69585,1.6959,7000000.0
2009-12-17 00:31:00,1.69585,1.6959,1.69575,1.6958,27400000.0
2009-12-17 00:32:00,1.6958,1.69585,1.69575,1.6958,20900000.0
2009-12-17 00:33:00,1.69585,1.69585,1.6956,1.6956,18000000.0
2009-12-17 00:34:00,1.69565,1.69585,1.6955,1.69585,18900000.0
2009-12-17 00:35:00,1.6958,1.69585,1.6956,1.6956,28200000.0
2009-12-17 00:36:00,1.69565,1.69565,1.6956,1.6956,9100000.0
2009-12-17 00:37:00,1.69565,1.69565,1.69555,1.6956,21600000.0
2009-12-17 00:38:00,1.6956,1.6957,1.6956,1.6956,37800000.0
2009-12-17 00:39:00,1.6957,1.6957,1.69565,1.6957,8300000.0
2009-12-17 00:40:00,1.6957,1.69575,1.6957,1.69575,6300000.0
2009-12-17 00:41:00,1.69575,1.6958,1.69575,1.6958,15800000.0
2009-12-17 00:42:00,1.6958,1.69605,1.69575,1.6958,30500000.0
2009-12-17 00:43:00,1.69529,1.69559,1.69529,1.69559,7200000.0
2009-12-17 00:44:00,1.69575,1.6958,1.6956,1.69575,29600000.0
2009-12-17 00:45:00,1.69575,1.6958,1.69565,1.69575,47600000.0
2009-12-17 00:46:00,1.6957,1.69575,1.6957,1.6957,15900000.0
2009-12-17 00:47:00,1.6957,1.69575,1.6956,1.69575,29900000.0
2009-12-17 00:48:00,1.69575,1.69585,1.69575,1.69575,29900000.0
2009-12-17 00:49:00,1.69575,1.69575,1.69575,1.69575,4500000.0
2009-12-17 00:50:00,1.69585,1.69595,1.69575,1.69595,6500000.0
2009-12-17 00:51:00,1.69595,1.6961,1.6959,1.6961,15300000.0
2009-12-17 00:52:00,1.696,1.6962,1.696,1.69615,17000000.0
2009-12-17 00:53:00,1.69595,1.69595,1.6958,1.6958,6900000.0
2009-12-17 00:54:00,1.6958,1.69585,1.6958,1.69585,3800000.0
2009-12-17 00:55:00,1.6958,1.69595,1.6958,1.69595,6800000.0
2009-12-17 00:56:00,1.69595,1.6961,1.69595,1.69595,8200000.0
2009-12-17 00:57:00,1.69595,1.69595,1.69595,1.69595,1400000.0
2009-12-17 00:58:00,1.6951,1.6957,1.6951,1.6957,2000000.0
2009-12-17 00:59:00,1.69564,1.69564,1.69533,1.69533,22200000.0
2009-12-17 01:00:00,1.69585,1.696,1.69585,1.69585,21000000.0
2009-12-17 01:01:00,1.6959,1.6963,1.6959,1.6961,41900000.0
2009-12-17 01:02:00,1.69605,1.69605,1.69595,1.696,24500000.0
2009-12-17 01:03:00,1.6961,1.69615,1.6961,1.69615,16800000.0
2009-12-17 01:04:00,1.6961,1.6961,1.6961,1.6961,5600000.0
2009-12-17 01:05:00,1.6961,1.6964,1.696,1.69635,48500000.0
2009-12-17 01:06:00,1.6964,1.69675,1.69635,1.6965,61700000.0
2009-12-17 01:07:00,1.6965,1.6969,1.69645,1.69685,31000000.0
2009-12-17 01:08:00,1.69685,1.69685,1.69685,1.69685,5000000.0
2009-12-17 01:09:00,1.6968,1.6968,1.69665,1.69665,10000000.0
2009-12-17 01:10:00,1.69665,1.69675,1.69655,1.6967,12200000.0
2009-12-17 01:11:00,1.69665,1.6967,1.69665,1.6967,7000000.0
2009-12-17 01:12:00,1.6967,1.6967,1.6966,1.69665,33100000.0
2009-12-17 01:13:00,1.6966,1.6968,1.6966,1.6968,25700000.0
2009-12-17 01:14:00,1.69675,1.6968,1.69675,1.6968,5000000.0
2009-12-17 01:15:00,1.69675,1.6968,1.6967,1.6968,23100000.0
2009-12-17 01:16:00,1.69675,1.6968,1.69675,1.6968,32500000.0
2009-12-17 01:17:00,1.69675,1.6969,1.6966,1.6966,49100000.0
2009-12-17 01:18:00,1.69675,1.69685,1.69665,1.6967,16400000.0
2009-12-17 01:19:00,1.69675,1.6968,1.69665,1.6967,23700000.0
2009-12-17 01:20:00,1.6968,1.6968,1.6968,1.6968,1000000.0
2009-12-17 01:21:00,1.6967,1.6968,1.6967,1.69675,11400000.0
2009-12-17 01:22:00,1.69675,1.6968,1.69675,1.69675,4200000.0
2009-12-17 01:23:00,1.69675,1.69675,1.6966,1.69675,23000000.0
2009-12-17 01:24:00,1.69675,1.69675,1.69665,1.69665,9400000.0
2009-12-17 01:25:00,1.69665,1.69665,1.6966,1.6966,2900000.0
2009-12-17 01:26:00,1.6966,1.6966,1.69655,1.69655,14100000.0
2009-12-17 01:27:00,1.6966,1.69675,1.6966,1.69665,20100000.0
2009-12-17 01:28:00,1.69665,1.69665,1.6966,1.6966,2500000.0
2009-12-17 01:29:00,1.6966,1.6966,1.69615,1.6963,57300000.0
2009-12-17 01:30:00,1.69635,1.69645,1.69625,1.69625,31200000.0
2009-12-17 01:31:00,1.6962,1.69625,1.696,1.6961,50500000.0
2009-12-17 01:32:00,1.69615,1.6964,1.6961,1.6962,60100000.0
2009-12-17 01:33:00,1.6962,1.69625,1.6961,1.69625,31500000.0
2009-12-17 01:34:00,1.6962,1.69635,1.6961,1.69625,46200000.0
2009-12-17 01:35:00,1.6963,1.6963,1.69615,1.6962,16000000.0
2009-12-17 01:36:00,1.6963,1.69635,1.69625,1.6963,19800000.0
2009-12-17 01:37:00,1.6963,1.6965,1.6963,1.69645,36900000.0
2009-12-17 01:38:00,1.69645,1.69645,1.6964,1.69645,16800000.0
2009-12-17 01:39:00,1.69645,1.6965,1.69645,1.6965,49900000.0
2009-12-17 01:40:00,1.6965,1.6968,1.6964,1.6967,45700000.0
2009-12-17 01:41:00,1.6967,1.69685,1.6965,1.69655,16200000.0
2009-12-17 01:42:00,1.69665,1.6968,1.6966,1.6966,29400000.0
2009-12-17 01:43:00,1.6966,1.6966,1.6966,1.6966,29600000.0
2009-12-17 01:44:00,1.6966,1.6968,1.69645,1.69655,44000000.0
2009-12-17 01:45:00,1.69655,1.69665,1.6964,1.69665,10400000.0
2009-12-17 01:46:00,1.6966,1.6966,1.69655,1.69655,7400000.0
2009-12-17 01:47:00,1.6966,1.69665,1.6966,1.69665,4500000.0
2009-12-17 01:48:00,1.6966,1.6967,1.6966,1.6967,10000000.0
2009-12-17 01:49:00,1.6967,1.6968,1.6967,1.6967,4200000.0
2009-12-17 01:50:00,1.69665,1.69665,1.69665,1.69665,1400000.0
2009-12-17 01:51:00,1.69665,1.6967,1.69655,1.69655,16300000.0
2009-12-17 01:52:00,1.69655,1.6966,1.6964,1.6965,39300000.0
2009-12-17 01:53:00,1.69645,1.69645,1.6964,1.6964,2000000.0
2009-12-17 01:54:00,1.69645,1.69725,1.69645,1.6972,77700000.0
2009-12-17 01:55:00,1.6972,1.69745,1.69565,1.69565,103700000.0
2009-12-17 01:56:00,1.69565,1.69615,1.69565,1.69615,105100000.0
2009-12-17 01:57:00,1.6961,1.6961,1.6959,1.6959,93900000.0
2009-12-17 01:58:00,1.69595,1.69615,1.6959,1.69615,193100000.0
2009-12-17 01:59:00,1.69615,1.69615,1.6959,1.6961,108600000.0
2009-12-17 02:00:00,1.69605,1.69655,1.69585,1.69615,76900000.0
2009-12-17 02:01:00,1.6962,1.69635,1.6959,1.6959,93300000.0
2009-12-17 02:02:00,1.6958,1.69605,1.6957,1.69595,52100000.0
2009-12-17 02:03:00,1.69605,1.6964,1.69565,1.69635,62600000.0
2009-12-17 02:04:00,1.69635,1.69655,1.69615,1.69615,54600000.0
2009-12-17 02:05:00,1.69615,1.697,1.6961,1.69665,96200000.0
2009-12-17 02:06:00,1.6966,1.69665,1.69635,1.69655,40800000.0
2009-12-17 02:07:00,1.69655,1.69665,1.69645,1.69645,25400000.0
2009-12-17 02:08:00,1.6965,1.6965,1.69645,1.6965,12400000.0
2009-12-17 02:09:00,1.6965,1.6968,1.6964,1.69665,43400000.0
2009-12-17 02:10:00,1.69675,1.69675,1.6966,1.69665,41200000.0
2009-12-17 02:11:00,1.69665,1.69675,1.6966,1.69665,55300000.0
2009-12-17 02:12:00,1.69665,1.69675,1.6966,1.6967,71500000.0
2009-12-17 02:13:00,1.6967,1.69705,1.69665,1.6969,79300000.0
2009-12-17 02:14:00,1.69685,1.6969,1.6967,1.6967,19600000.0
2009-12-17 02:15:00,1.6968,1.69685,1.69655,1.69655,32400000.0
2009-12-17 02:16:00,1.69655,1.69655,1.6965,1.69655,12000000.0
2009-12-17 02:17:00,1.69645,1.69665,1.69645,1.6966,21000000.0
2009-12-17 02:18:00,1.69655,1.69655,1.69655,1.69655,2500000.0
2009-12-17 02:19:00,1.69655,1.69665,1.69655,1.6966,14500000.0
2009-12-17 02:20:00,1.6966,1.6966,1.69635,1.69635,9800000.0
2009-12-17 02:21:00,1.6963,1.69635,1.6963,1.69635,8900000.0
2009-12-17 02:22:00,1.6963,1.6963,1.6963,1.6963,1400000.0
2009-12-17 02:23:00,1.69603,1.69618,1.69577,1.69577,53810000.0
2009-12-17 02:24:00,1.6963,1.69635,1.69615,1.6962,22300000.0
2009-12-17 02:25:00,1.6962,1.69625,1.6961,1.69615,20100000.0
2009-12-17 02:26:00,1.69615,1.69615,1.69605,1.69605,9000000.0
2009-12-17 02:27:00,1.696,1.69605,1.6958,1.69605,38300000.0
2009-12-17 02:28:00,1.69615,1.69615,1.69585,1.69605,37600000.0
2009-12-17 02:29:00,1.69605,1.6962,1.69595,1.696,45800000.0
2009-12-17 02:30:00,1.69605,1.69615,1.696,1.6961,18200000.0
2009-12-17 02:31:00,1.6961,1.69615,1.6961,1.69615,5000000.0
2009-12-17 02:32:00,1.69615,1.69625,1.69605,1.69625,22800000.0
2009-12-17 02:33:00,1.6962,1.69645,1.69595,1.69595,46000000.0
2009-12-17 02:34:00,1.69595,1.696,1.6959,1.696,4000000.0
2009-12-17 02:35:00,1.6962,1.6962,1.696,1.696,19600000.0
2009-12-17 02:36:00,1.69615,1.6963,1.696,1.696,13900000.0
2009-12-17 02:37:00,1.6961,1.69625,1.69605,1.69625,15000000.0
2009-12-17 02:38:00,1.69625,1.6963,1.69615,1.6963,17300000.0
2009-12-17 02:39:00,1.69635,1.6964,1.69635,1.6964,17000000.0
2009-12-17 02:40:00,1.69645,1.69655,1.6964,1.69645,25200000.0
2009-12-17 02:41:00,1.6964,1.6965,1.6964,1.6964,12600000.0
2009-12-17 02:42:00,1.69645,1.6966,1.69645,1.6966,18100000.0
2009-12-17 02:43:00,1.6966,1.6967,1.6965,1.69665,14000000.0
2009-12-17 02:44:00,1.6967,1.6967,1.6964,1.69655,21000000.0
2009-12-17 02:45:00,1.6964,1.69645,1.6963,1.6963,28200000.0
2009-12-17 02:46:00,1.6963,1.6964,1.6962,1.69635,64200000.0
2009-12-17 02:47:00,1.6964,1.6965,1.6963,1.69645,18300000.0
2009-12-17 02:48:00,1.6964,1.69645,1.6964,1.69645,13200000.0
2009-12-17 02:49:00,1.69645,1.69645,1.696,1.69605,25000000.0
2009-12-17 02:50:00,1.69605,1.69615,1.69605,1.69605,22000000.0
2009-12-17 02:51:00,1.6961,1.6963,1.696,1.69605,55500000.0
2009-12-17 02:52:00,1.6961,1.69615,1.6961,1.6961,17200000.0
2009-12-17 02:53:00,1.6961,1.69625,1.69605,1.69615,61500000.0
2009-12-17 02:54:00,1.69615,1.69615,1.69595,1.696,48600000.0
2009-12-17 02:55:00,1.69615,1.69635,1.69595,1.6962,70100000.0
2009-12-17 02:56:00,1.6962,1.69625,1.69605,1.69625,41200000.0
2009-12-17 02:57:00,1.6962,1.6963,1.69615,1.6962,20400000.0
2009-12-17 02:58:00,1.69625,1.69635,1.6962,1.6963,14100000.0
2009-12-17 02:59:00,1.69625,1.69635,1.69575,1.6958,41400000.0
2009-12-17 03:00:00,1.6958,1.69605,1.6958,1.69605,40800000.0
2009-12-17 03:01:00,1.69605,1.69625,1.69605,1.69615,18600000.0
2009-12-17 03:02:00,1.6961,1.69635,1.69605,1.69635,30800000.0
2009-12-17 03:03:00,1.6963,1.6964,1.69605,1.69615,14600000.0
2009-12-17 03:04:00,1.6962,1.69625,1.69595,1.6962,37900000.0
2009-12-17 03:05:00,1.69625,1.6965,1.6962,1.6963,33800000.0
2009-12-17 03:06:00,1.6962,1.6967,1.6962,1.6967,28500000.0
2009-12-17 03:07:00,1.6966,1.6968,1.6964,1.6965,65500000.0
2009-12-17 03:08:00,1.69645,1.6965,1.6962,1.6963,53100000.0
2009-12-17 03:09:00,1.69625,1.6964,1.6961,1.69625,48200000.0
2009-12-17 03:10:00,1.6962,1.6964,1.69615,1.6962,19500000.0
2009-12-17 03:11:00,1.6962,1.69635,1.6958,1.69595,72400000.0
2009-12-17 03:12:00,1.69595,1.69635,1.69595,1.69615,73000000.0
2009-12-17 03:13:00,1.69605,1.69625,1.69605,1.69605,27400000.0
2009-12-17 03:14:00,1.69605,1.6964,1.69605,1.69625,23500000.0
2009-12-17 03:15:00,1.6963,1.6963,1.696,1.69615,44500000.0
2009-12-17 03:16:00,1.6962,1.6962,1.696,1.6961,14400000.0
2009-12-17 03:17:00,1.6961,1.69615,1.69575,1.69615,94500000.0
2009-12-17 03:18:00,1.6961,1.69635,1.696,1.6962,77600000.0
2009-12-17 03:19:00,1.6962,1.69625,1.69595,1.6961,73600000.0
2009-12-17 03:20:00,1.6961,1.6962,1.6958,1.69595,66400000.0
2009-12-17 03:21:00,1.696,1.69625,1.696,1.69615,84600000.0
2009-12-17 03:22:00,1.6961,1.69635,1.69605,1.69605,49300000.0
2009-12-17 03:23:00,1.696,1.6962,1.696,1.69615,12900000.0
2009-12-17 03:24:00,1.6961,1.6963,1.69605,1.6961,41700000.0
2009-12-17 03:25:00,1.69615,1.69625,1.696,1.69625,38500000.0
2009-12-17 03:26:00,1.6961,1.69615,1.69605,1.6961,29100000.0
2009-12-17 03:27:00,1.6962,1.69625,1.69615,1.69615,20600000.0
2009-12-17 03:28:00,1.69615,1.69625,1.69605,1.69615,68700000.0
2009-12-17 03:29:00,1.69615,1.69615,1.69585,1.69605,41800000.0
2009-12-17 03:30:00,1.696,1.6963,1.69595,1.6963,40500000.0
2009-12-17 03:31:00,1.69625,1.69645,1.69615,1.69615,26700000.0
2009-12-17 03:32:00,1.69615,1.69665,1.6961,1.69665,61300000.0
2009-12-17 03:33:00,1.69665,1.69675,1.69615,1.69625,67000000.0
2009-12-17 03:34:00,1.69625,1.6964,1.6961,1.6963,74100000.0
2009-12-17 03:35:00,1.69625,1.6968,1.696,1.69665,63800000.0
2009-12-17 03:36:00,1.6967,1.6968,1.69625,1.69625,42200000.0
2009-12-17 03:37:00,1.6963,1.6964,1.69615,1.69625,93600000.0
2009-12-17 03:38:00,1.6962,1.6967,1.6962,1.6965,53300000.0
2009-12-17 03:39:00,1.69645,1.69665,1.6964,1.6966,71200000.0
2009-12-17 03:40:00,1.6967,1.69675,1.69645,1.69665,57200000.0
2009-12-17 03:41:00,1.69665,1.697,1.69655,1.69695,66500000.0
2009-12-17 03:42:00,1.69705,1.69715,1.69685,1.69705,85000000.0
2009-12-17 03:43:00,1.697,1.697,1.69675,1.697,38700000.0
2009-12-17 03:44:00,1.69705,1.6972,1.6958,1.69625,177800000.0
2009-12-17 03:45:00,1.6962,1.6966,1.6958,1.6966,147600000.0
2009-12-17 03:46:00,1.69665,1.69685,1.6963,1.69635,114100000.0
2009-12-17 03:47:00,1.6963,1.6965,1.696,1.6965,118600000.0
2009-12-17 03:48:00,1.6965,1.6973,1.6965,1.69725,94800000.0
2009-12-17 03:49:00,1.6973,1.69825,1.69665,1.69715,181500000.0
2009-12-17 03:50:00,1.69715,1.69795,1.69695,1.69755,205900000.0
2009-12-17 03:51:00,1.69755,1.69755,1.69665,1.6968,123400000.0
2009-12-17 03:52:00,1.69675,1.6973,1.69645,1.69725,120700000.0
2009-12-17 03:53:00,1.6973,1.6979,1.69715,1.69775,168800000.0
2009-12-17 03:54:00,1.6978,1.6979,1.69765,1.6978,140800000.0
2009-12-17 03:55:00,1.6978,1.698,1.69725,1.6973,203100000.0
2009-12-17 03:56:00,1.6975,1.69805,1.69735,1.69775,183500000.0
2009-12-17 03:57:00,1.6979,1.69795,1.69765,1.69765,269800000.0
2009-12-17 03:58:00,1.69765,1.69765,1.69745,1.6975,107600000.0
2009-12-17 03:59:00,1.6975,1.69775,1.69745,1.6975,86300000.0
2009-12-17 04:00:00,1.69765,1.6977,1.69745,1.69765,81500000.0
2009-12-17 04:01:00,1.69765,1.6977,1.69715,1.69735,57000000.0
2009-12-17 04:02:00,1.69735,1.6977,1.6969,1.69765,64600000.0
2009-12-17 04:03:00,1.6978,1.6978,1.6976,1.6977,46000000.0
2009-12-17 04:04:00,1.6977,1.6977,1.69705,1.6972,119800000.0
2009-12-17 04:05:00,1.69725,1.6976,1.69725,1.69745,110000000.0
2009-12-17 04:06:00,1.69745,1.69755,1.6972,1.6973,54500000.0
2009-12-17 04:07:00,1.6974,1.69765,1.6972,1.69745,104700000.0
2009-12-17 04:08:00,1.69765,1.6978,1.69725,1.69745,75100000.0
2009-12-17 04:09:00,1.69745,1.6975,1.69705,1.69705,61100000.0
2009-12-17 04:10:00,1.6971,1.69725,1.69705,1.69715,17700000.0
2009-12-17 04:11:00,1.6971,1.69715,1.69705,1.69715,31000000.0
2009-12-17 04:12:00,1.69715,1.6972,1.6969,1.69695,29100000.0
2009-12-17 04:13:00,1.69695,1.69705,1.69685,1.69695,46000000.0
2009-12-17 04:14:00,1.697,1.6971,1.69685,1.69705,58700000.0
2009-12-17 04:15:00,1.69705,1.69735,1.69695,1.6972,53100000.0
2009-12-17 04:16:00,1.69725,1.69735,1.69715,1.69735,34300000.0
2009-12-17 04:17:00,1.69735,1.69735,1.69715,1.69715,33900000.0
2009-12-17 04:18:00,1.6972,1.69735,1.69715,1.6973,35900000.0
2009-12-17 04:19:00,1.6973,1.69735,1.6969,1.6972,54300000.0
2009-12-17 04:20:00,1.6971,1.69725,1.69675,1.6969,58700000.0
2009-12-17 04:21:00,1.69695,1.6972,1.69685,1.6972,57900000.0
2009-12-17 04:22:00,1.69725,1.6973,1.69705,1.6971,38900000.0
2009-12-17 04:23:00,1.69705,1.69725,1.697,1.69715,21100000.0
2009-12-17 04:24:00,1.6971,1.69755,1.69705,1.69755,35000000.0
2009-12-17 04:25:00,1.69755,1.6976,1.6971,1.69725,69700000.0
2009-12-17 04:26:00,1.6972,1.69725,1.69715,1.69715,11000000.0
2009-12-17 04:27:00,1.69715,1.69745,1.6971,1.69745,28000000.0
2009-12-17 04:28:00,1.69725,1.6974,1.6972,1.69725,32200000.0
2009-12-17 04:29:00,1.69735,1.69735,1.69725,1.6973,43300000.0
2009-12-17 04:30:00,1.6973,1.69735,1.6971,1.6972,41000000.0
2009-12-17 04:31:00,1.69725,1.69725,1.69685,1.69705,29800000.0
2009-12-17 04:32:00,1.697,1.69705,1.697,1.697,5000000.0
2009-12-17 04:33:00,1.69695,1.69705,1.69695,1.69705,3000000.0
2009-12-17 04:34:00,1.6971,1.69735,1.6971,1.69735,23000000.0
2009-12-17 04:35:00,1.6974,1.6974,1.6973,1.69735,6000000.0
2009-12-17 04:36:00,1.69735,1.6975,1.69735,1.6975,13000000.0
2009-12-17 04:37:00,1.6977,1.69795,1.69755,1.69755,63400000.0
2009-12-17 04:38:00,1.6975,1.69755,1.69735,1.6974,20000000.0
2009-12-17 04:39:00,1.6974,1.698,1.6973,1.69745,99700000.0
2009-12-17 04:40:00,1.6974,1.6977,1.6974,1.6977,69400000.0
2009-12-17 04:41:00,1.69765,1.698,1.6976,1.69795,35500000.0
2009-12-17 04:42:00,1.69805,1.6981,1.698,1.69805,17800000.0
2009-12-17 04:43:00,1.69805,1.69815,1.69755,1.69765,33400000.0
2009-12-17 04:44:00,1.6976,1.6978,1.69755,1.69755,54000000.0
2009-12-17 04:45:00,1.69755,1.69805,1.69755,1.69805,47500000.0
2009-12-17 04:46:00,1.6981,1.69815,1.69785,1.69795,27000000.0
2009-12-17 04:47:00,1.69805,1.69895,1.69805,1.69835,118600000.0
2009-12-17 04:48:00,1.6984,1.6992,1.69835,1.69905,136100000.0
2009-12-17 04:49:00,1.699,1.69915,1.69885,1.69915,77000000.0
2009-12-17 04:50:00,1.69905,1.69915,1.6986,1.6989,107700000.0
2009-12-17 04:51:00,1.69895,1.69905,1.69875,1.6989,99900000.0
2009-12-17 04:52:00,1.699,1.69915,1.69855,1.69875,117100000.0
2009-12-17 04:53:00,1.69905,1.6994,1.69875,1.69905,116800000.0
2009-12-17 04:54:00,1.6991,1.69985,1.69905,1.69985,133400000.0
2009-12-17 04:55:00,1.69985,1.69985,1.6993,1.69945,86100000.0
2009-12-17 04:56:00,1.69945,1.69945,1.6988,1.699,113100000.0
2009-12-17 04:57:00,1.699,1.6991,1.6989,1.699,60600000.0
2009-12-17 04:58:00,1.69895,1.69905,1.69865,1.69885,107200000.0
2009-12-17 04:59:00,1.699,1.69905,1.69875,1.69895,91400000.0
2009-12-17 05:00:00,1.699,1.69905,1.6988,1.699,76600000.0
2009-12-17 05:01:00,1.69895,1.6993,1.6988,1.6991,99800000.0
2009-12-17 05:02:00,1.6991,1.69945,1.69895,1.69925,130400000.0
2009-12-17 05:03:00,1.6993,1.6996,1.69915,1.6992,99400000.0
2009-12-17 05:04:00,1.6992,1.69935,1.6991,1.6992,104500000.0
2009-12-17 05:05:00,1.6992,1.70035,1.69915,1.7003,106100000.0
2009-12-17 05:06:00,1.70035,1.7014,1.70035,1.7014,153600000.0
2009-12-17 05:07:00,1.70145,1.70165,1.701,1.70155,97200000.0
2009-12-17 05:08:00,1.70155,1.702,1.7015,1.7016,110000000.0
2009-12-17 05:09:00,1.7015,1.7015,1.7011,1.70125,90400000.0
2009-12-17 05:10:00,1.70125,1.70145,1.70095,1.70135,73800000.0
2009-12-17 05:11:00,1.7014,1.7017,1.70105,1.7015,104400000.0
2009-12-17 05:12:00,1.7015,1.7018,1.70135,1.7017,98300000.0
2009-12-17 05:13:00,1.7017,1.70195,1.70135,1.70165,114500000.0
2009-12-17 05:14:00,1.7016,1.7019,1.70105,1.7011,143200000.0
2009-12-17 05:15:00,1.70105,1.7013,1.70085,1.7012,117100000.0
2009-12-17 05:16:00,1.70125,1.7015,1.701,1.7015,111800000.0
2009-12-17 05:17:00,1.70145,1.70215,1.7013,1.7021,103100000.0
2009-12-17 05:18:00,1.7022,1.7022,1.70145,1.7015,146800000.0
2009-12-17 05:19:00,1.70155,1.70195,1.7015,1.7019,129400000.0
2009-12-17 05:20:00,1.7019,1.70195,1.70125,1.70145,170300000.0
2009-12-17 05:21:00,1.7014,1.70165,1.70125,1.7014,165100000.0
2009-12-17 05:22:00,1.70145,1.7015,1.7012,1.7012,93800000.0
2009-12-17 05:23:00,1.7013,1.7014,1.70125,1.7014,39900000.0
2009-12-17 05:24:00,1.70135,1.7014,1.70095,1.70125,174300000.0
2009-12-17 05:25:00,1.7013,1.70165,1.701,1.70155,167900000.0
2009-12-17 05:26:00,1.70155,1.7019,1.7015,1.7018,89500000.0
2009-12-17 05:27:00,1.7018,1.70195,1.70075,1.7009,168400000.0
2009-12-17 05:28:00,1.70085,1.70145,1.7008,1.7013,134700000.0
2009-12-17 05:29:00,1.7014,1.70145,1.7009,1.70125,196000000.0
2009-12-17 05:30:00,1.7012,1.70195,1.70095,1.70155,138600000.0
2009-12-17 05:31:00,1.70155,1.7017,1.7011,1.7017,109600000.0
2009-12-17 05:32:00,1.70175,1.7018,1.7014,1.70155,60100000.0
2009-12-17 05:33:00,1.70155,1.7019,1.7015,1.70165,94400000.0
2009-12-17 05:34:00,1.70165,1.70165,1.70135,1.7014,67300000.0
2009-12-17 05:35:00,1.70135,1.70155,1.70125,1.7015,56300000.0
2009-12-17 05:36:00,1.7014,1.7015,1.7013,1.7014,99600000.0
2009-12-17 05:37:00,1.70145,1.7016,1.7011,1.7011,89100000.0
2009-12-17 05:38:00,1.70105,1.7012,1.70085,1.701,95000000.0
2009-12-17 05:39:00,1.701,1.70135,1.7009,1.7012,83600000.0
2009-12-17 05:40:00,1.7012,1.70125,1.70055,1.70065,79100000.0
2009-12-17 05:41:00,1.70075,1.70095,1.70075,1.7008,89300000.0
2009-12-17 05:42:00,1.7008,1.7011,1.7008,1.7009,67700000.0
2009-12-17 05:43:00,1.70095,1.70195,1.70095,1.70195,118400000.0
2009-12-17 05:44:00,1.7019,1.7019,1.70165,1.7017,136300000.0
2009-12-17 05:45:00,1.7017,1.7017,1.7015,1.7016,53300000.0
2009-12-17 05:46:00,1.70165,1.7019,1.7016,1.70185,110800000.0
2009-12-17 05:47:00,1.70175,1.7018,1.7016,1.7018,90700000.0
2009-12-17 05:48:00,1.70175,1.70185,1.7015,1.70175,96000000.0
2009-12-17 05:49:00,1.70175,1.70175,1.7014,1.7014,107200000.0
2009-12-17 05:50:00,1.7014,1.7014,1.70115,1.7013,64600000.0
2009-12-17 05:51:00,1.7014,1.7016,1.70135,1.70145,61400000.0
2009-12-17 05:52:00,1.7014,1.7014,1.7013,1.70135,71900000.0
2009-12-17 05:53:00,1.7013,1.7014,1.7008,1.7009,132800000.0
2009-12-17 05:54:00,1.70095,1.70125,1.7007,1.7008,67200000.0
2009-12-17 05:55:00,1.7008,1.7008,1.70045,1.70055,79100000.0
2009-12-17 05:56:00,1.7006,1.7007,1.7004,1.70055,71200000.0
2009-12-17 05:57:00,1.7005,1.7007,1.70045,1.7006,61300000.0
2009-12-17 05:58:00,1.7006,1.70065,1.7004,1.70065,72800000.0
2009-12-17 05:59:00,1.7007,1.7007,1.70045,1.70055,40600000.0
2009-12-17 06:00:00,1.7005,1.7006,1.7005,1.7005,36600000.0
2009-12-17 06:01:00,1.70055,1.7008,1.70035,1.70055,114600000.0
2009-12-17 06:02:00,1.7005,1.70065,1.7004,1.7004,24700000.0
2009-12-17 06:03:00,1.7004,1.70055,1.7,1.70005,50000000.0
2009-12-17 06:04:00,1.7,1.7001,1.7,1.7001,9000000.0
2009-12-17 06:05:00,1.7,1.70035,1.7,1.7002,101600000.0
2009-12-17 06:06:00,1.70015,1.7008,1.70015,1.7006,107400000.0
2009-12-17 06:07:00,1.70055,1.7009,1.70025,1.70075,67100000.0
2009-12-17 06:08:00,1.70085,1.70095,1.7005,1.70055,51200000.0
2009-12-17 06:09:00,1.7005,1.7005,1.7003,1.7005,26900000.0
2009-12-17 06:10:00,1.70045,1.7008,1.70045,1.70065,80100000.0
2009-12-17 06:11:00,1.70065,1.70065,1.69985,1.69995,96500000.0
2009-12-17 06:12:00,1.7,1.70045,1.69995,1.7002,124100000.0
2009-12-17 06:13:00,1.70025,1.7006,1.69995,1.70015,172300000.0
2009-12-17 06:14:00,1.70015,1.7003,1.6998,1.7,158200000.0
2009-12-17 06:15:00,1.69995,1.70055,1.6999,1.70055,148900000.0
2009-12-17 06:16:00,1.70055,1.70055,1.7003,1.7003,52500000.0
2009-12-17 06:17:00,1.70035,1.7004,1.70025,1.7003,46400000.0
2009-12-17 06:18:00,1.7003,1.70045,1.7001,1.7002,114200000.0
2009-12-17 06:19:00,1.7002,1.70025,1.7002,1.70025,14300000.0
2009-12-17 06:20:00,1.70025,1.70055,1.70025,1.7004,22500000.0
2009-12-17 06:21:00,1.70045,1.7007,1.70025,1.70025,84400000.0
2009-12-17 06:22:00,1.70025,1.70045,1.70015,1.70045,69400000.0
2009-12-17 06:23:00,1.70045,1.70085,1.70025,1.7006,135300000.0
2009-12-17 06:24:00,1.7006,1.70065,1.7004,1.7005,151400000.0
2009-12-17 06:25:00,1.7005,1.7006,1.70025,1.7006,120500000.0
2009-12-17 06:26:00,1.70065,1.70065,1.7004,1.7005,118300000.0
2009-12-17 06:27:00,1.7005,1.70055,1.70035,1.70045,33700000.0
2009-12-17 06:28:00,1.70045,1.70075,1.70045,1.7006,118000000.0
2009-12-17 06:29:00,1.70065,1.70065,1.7002,1.7004,82100000.0
2009-12-17 06:30:00,1.7004,1.70065,1.70025,1.7005,84300000.0
2009-12-17 06:31:00,1.70045,1.7009,1.70045,1.7009,41400000.0
2009-12-17 06:32:00,1.7009,1.70095,1.7005,1.7006,83200000.0
2009-12-17 06:33:00,1.70065,1.70065,1.7005,1.70065,43500000.0
2009-12-17 06:34:00,1.7007,1.70085,1.70055,1.70065,98300000.0
2009-12-17 06:35:00,1.70065,1.7011,1.70055,1.7007,121600000.0
2009-12-17 06:36:00,1.7007,1.70085,1.7006,1.70065,92800000.0
2009-12-17 06:37:00,1.7007,1.701,1.6998,1.69985,137100000.0
2009-12-17 06:38:00,1.6998,1.7,1.69935,1.6997,112700000.0
2009-12-17 06:39:00,1.6997,1.69975,1.69905,1.69935,122600000.0
2009-12-17 06:40:00,1.69935,1.69995,1.6992,1.69995,132700000.0
2009-12-17 06:41:00,1.69995,1.70135,1.69975,1.7008,123500000.0
2009-12-17 06:42:00,1.70085,1.70105,1.7005,1.7008,84100000.0
2009-12-17 06:43:00,1.7008,1.70145,1.7008,1.7014,105600000.0
2009-12-17 06:44:00,1.70135,1.70145,1.70095,1.7011,103300000.0
2009-12-17 06:45:00,1.7011,1.70125,1.70075,1.7011,111000000.0
2009-12-17 06:46:00,1.70105,1.70115,1.70085,1.70105,66800000.0
2009-12-17 06:47:00,1.70105,1.7013,1.70085,1.7013,109900000.0
2009-12-17 06:48:00,1.70125,1.7015,1.70095,1.7011,96800000.0
2009-12-17 06:49:00,1.7011,1.7012,1.7006,1.701,116000000.0
2009-12-17 06:50:00,1.70095,1.70115,1.70095,1.701,99200000.0
2009-12-17 06:51:00,1.7011,1.70125,1.70095,1.701,87300000.0
2009-12-17 06:52:00,1.70105,1.70115,1.7006,1.70065,99200000.0
2009-12-17 06:53:00,1.7007,1.7013,1.70065,1.701,126100000.0
2009-12-17 06:54:00,1.70095,1.7012,1.70065,1.7012,97000000.0
2009-12-17 06:55:00,1.70115,1.7013,1.7004,1.70045,73600000.0
2009-12-17 06:56:00,1.70045,1.7007,1.70035,1.7004,53700000.0
2009-12-17 06:57:00,1.7004,1.7006,1.70025,1.70045,64900000.0
2009-12-17 06:58:00,1.70045,1.7009,1.70045,1.7007,40000000.0
2009-12-17 06:59:00,1.7007,1.7008,1.7007,1.7008,26000000.0
2009-12-17 07:00:00,1.7008,1.70125,1.70075,1.70125,29000000.0
2009-12-17 07:01:00,1.7012,1.7012,1.70065,1.7007,31000000.0
2009-12-17 07:02:00,1.70065,1.7008,1.69995,1.70035,52600000.0
2009-12-17 07:03:00,1.7005,1.7005,1.7003,1.7005,25000000.0
2009-12-17 07:04:00,1.7004,1.7007,1.69995,1.7,46500000.0
2009-12-17 07:05:00,1.70005,1.70015,1.6999,1.6999,55500000.0
2009-12-17 07:06:00,1.69995,1.69995,1.6996,1.69975,52200000.0
2009-12-17 07:07:00,1.6997,1.69985,1.6995,1.69965,71200000.0
2009-12-17 07:08:00,1.69965,1.6999,1.6995,1.6999,86200000.0
2009-12-17 07:09:00,1.6999,1.7,1.6997,1.6999,80200000.0
2009-12-17 07:10:00,1.69985,1.69985,1.69965,1.69975,64200000.0
2009-12-17 07:11:00,1.69975,1.69985,1.69935,1.69965,60700000.0
2009-12-17 07:12:00,1.69975,1.6999,1.69975,1.6998,77500000.0
2009-12-17 07:13:00,1.6998,1.7,1.6998,1.6999,68500000.0
2009-12-17 07:14:00,1.69985,1.69995,1.69975,1.6998,56400000.0
2009-12-17 07:15:00,1.6998,1.6998,1.69975,1.6998,28100000.0
2009-12-17 07:16:00,1.6998,1.69985,1.69975,1.69975,93700000.0
2009-12-17 07:17:00,1.69975,1.69975,1.69975,1.69975,43000000.0
2009-12-17 07:18:00,1.69975,1.69975,1.69975,1.69975,26000000.0
2009-12-17 07:19:00,1.69975,1.69975,1.6991,1.69955,45200000.0
2009-12-17 07:20:00,1.69945,1.69995,1.69935,1.6998,88000000.0
2009-12-17 07:21:00,1.6998,1.7001,1.69965,1.7,87200000.0
2009-12-17 07:22:00,1.7,1.7,1.69995,1.7,23200000.0
2009-12-17 07:23:00,1.69995,1.69995,1.69975,1.6999,68700000.0
2009-12-17 07:24:00,1.70005,1.7001,1.69995,1.70005,57100000.0
2009-12-17 07:25:00,1.70005,1.70005,1.6996,1.6997,83900000.0
2009-12-17 07:26:00,1.69965,1.70005,1.69965,1.70005,46800000.0
2009-12-17 07:27:00,1.70015,1.70015,1.6996,1.69995,64500000.0
2009-12-17 07:28:00,1.6999,1.70005,1.69985,1.69995,80100000.0
2009-12-17 07:29:00,1.69995,1.69995,1.6998,1.69995,19500000.0
2009-12-17 07:30:00,1.6999,1.70015,1.69985,1.7,61700000.0
2009-12-17 07:31:00,1.69995,1.70005,1.6999,1.69995,61600000.0
2009-12-17 07:32:00,1.7,1.7001,1.69975,1.69975,39700000.0
2009-12-17 07:33:00,1.6998,1.7,1.69975,1.6999,66500000.0
2009-12-17 07:34:00,1.6999,1.7002,1.69975,1.69995,99900000.0
2009-12-17 07:35:00,1.69995,1.7002,1.69975,1.69975,81100000.0
2009-12-17 07:36:00,1.6997,1.7,1.69965,1.69975,60300000.0
2009-12-17 07:37:00,1.6997,1.69995,1.6997,1.6997,53000000.0
2009-12-17 07:38:00,1.69975,1.69975,1.6996,1.6997,30500000.0
2009-12-17 07:39:00,1.69965,1.69975,1.6994,1.6994,53500000.0
2009-12-17 07:40:00,1.69945,1.69945,1.69915,1.6993,82700000.0
2009-12-17 07:41:00,1.69925,1.69955,1.69925,1.69945,102600000.0
2009-12-17 07:42:00,1.69945,1.69985,1.69935,1.6998,88600000.0
2009-12-17 07:43:00,1.6998,1.6998,1.6996,1.6996,67400000.0
2009-12-17 07:44:00,1.6997,1.6997,1.6994,1.6995,35000000.0
2009-12-17 07:45:00,1.6995,1.69965,1.69935,1.69945,32700000.0
2009-12-17 07:46:00,1.6995,1.69965,1.6993,1.69945,68000000.0
2009-12-17 07:47:00,1.69945,1.6996,1.6994,1.6995,47000000.0
2009-12-17 07:48:00,1.6995,1.6996,1.69935,1.69935,35000000.0
2009-12-17 07:49:00,1.69935,1.69955,1.6992,1.6993,60400000.0
2009-12-17 07:50:00,1.6993,1.69935,1.69915,1.69935,57000000.0
2009-12-17 07:51:00,1.6993,1.69935,1.69915,1.69925,37000000.0
2009-12-17 07:52:00,1.69925,1.69945,1.6992,1.69945,47000000.0
2009-12-17 07:53:00,1.6994,1.6995,1.69925,1.6993,64000000.0
2009-12-17 07:54:00,1.69925,1.6994,1.69925,1.69935,44500000.0
2009-12-17 07:55:00,1.6993,1.6994,1.69915,1.6993,73300000.0
2009-12-17 07:56:00,1.69925,1.69945,1.69925,1.69945,32000000.0
2009-12-17 07:57:00,1.69945,1.69945,1.69885,1.69945,82400000.0
2009-12-17 07:58:00,1.69955,1.7004,1.69925,1.7,87800000.0
2009-12-17 07:59:00,1.69995,1.70035,1.6998,1.70035,161300000.0
2009-12-17 08:00:00,1.70035,1.7004,1.7,1.7002,66300000.0
2009-12-17 08:01:00,1.7002,1.7003,1.7,1.7002,48300000.0
2009-12-17 08:02:00,1.7002,1.70025,1.6999,1.70005,72400000.0
2009-12-17 08:03:00,1.70005,1.7001,1.6998,1.69985,51100000.0
2009-12-17 08:04:00,1.69995,1.7,1.69965,1.69965,61700000.0
2009-12-17 08:05:00,1.69965,1.69995,1.69965,1.6997,40700000.0
2009-12-17 08:06:00,1.69975,1.69985,1.69935,1.6995,35200000.0
2009-12-17 08:07:00,1.6996,1.6996,1.69925,1.69955,42600000.0
2009-12-17 08:08:00,1.69955,1.70015,1.69955,1.7,97000000.0
2009-12-17 08:09:00,1.7,1.7,1.69975,1.69975,35100000.0
2009-12-17 08:10:00,1.6998,1.6998,1.69955,1.69965,83200000.0
2009-12-17 08:11:00,1.69965,1.6997,1.6991,1.6991,129300000.0
2009-12-17 08:12:00,1.6991,1.69975,1.69885,1.69965,172200000.0
2009-12-17 08:13:00,1.69965,1.6999,1.69935,1.69985,130200000.0
2009-12-17 08:14:00,1.6999,1.70005,1.6998,1.69985,87200000.0
2009-12-17 08:15:00,1.6999,1.6999,1.6995,1.6995,92100000.0
2009-12-17 08:16:00,1.69945,1.6997,1.6994,1.69955,101000000.0
2009-12-17 08:17:00,1.6995,1.69955,1.6992,1.69945,108200000.0
2009-12-17 08:18:00,1.69945,1.6999,1.69925,1.69985,135100000.0
2009-12-17 08:19:00,1.69985,1.6999,1.69975,1.69985,51200000.0
2009-12-17 08:20:00,1.69985,1.69995,1.69975,1.6998,102500000.0
2009-12-17 08:21:00,1.6998,1.69985,1.69945,1.69975,141100000.0
2009-12-17 08:22:00,1.69985,1.69985,1.69935,1.69935,33700000.0
2009-12-17 08:23:00,1.69935,1.6994,1.69915,1.69925,130100000.0
2009-12-17 08:24:00,1.69925,1.69945,1.69925,1.69935,121200000.0
2009-12-17 08:25:00,1.69935,1.7,1.69935,1.69985,100600000.0
2009-12-17 08:26:00,1.69995,1.70015,1.69985,1.69995,96900000.0
2009-12-17 08:27:00,1.69995,1.7001,1.6999,1.7001,121700000.0
2009-12-17 08:28:00,1.70005,1.70005,1.69965,1.6997,64000000.0
2009-12-17 08:29:00,1.6997,1.6997,1.69945,1.6996,180900000.0
2009-12-17 08:30:00,1.6996,1.69965,1.69945,1.69955,143600000.0
2009-12-17 08:31:00,1.69955,1.69975,1.6995,1.6996,96900000.0
2009-12-17 08:32:00,1.6996,1.69965,1.69945,1.6996,59900000.0
2009-12-17 08:33:00,1.69965,1.6997,1.6996,1.6996,60100000.0
2009-12-17 08:34:00,1.69965,1.6997,1.69955,1.6996,98300000.0
2009-12-17 08:35:00,1.6996,1.69975,1.69955,1.6996,120000000.0
2009-12-17 08:36:00,1.6996,1.6999,1.6995,1.69975,103700000.0
2009-12-17 08:37:00,1.69975,1.70015,1.69955,1.70005,133000000.0
2009-12-17 08:38:00,1.7001,1.7003,1.7,1.70015,189200000.0
2009-12-17 08:39:00,1.7002,1.70045,1.70005,1.7003,110800000.0
2009-12-17 08:40:00,1.70025,1.7004,1.6999,1.69995,81600000.0
2009-12-17 08:41:00,1.69995,1.69995,1.69965,1.69985,70300000.0
2009-12-17 08:42:00,1.69985,1.6999,1.69975,1.69985,85600000.0
2009-12-17 08:43:00,1.69985,1.7001,1.69985,1.7,55500000.0
2009-12-17 08:44:00,1.70005,1.70005,1.6994,1.69945,103700000.0
2009-12-17 08:45:00,1.6995,1.69965,1.69925,1.6994,60500000.0
2009-12-17 08:46:00,1.69945,1.6995,1.6989,1.69905,106100000.0
2009-12-17 08:47:00,1.69905,1.69925,1.69885,1.69915,68600000.0
2009-12-17 08:48:00,1.69915,1.69925,1.699,1.69915,39700000.0
2009-12-17 08:49:00,1.69915,1.69915,1.69885,1.6991,66600000.0
2009-12-17 08:50:00,1.6991,1.69945,1.69895,1.69935,151400000.0
2009-12-17 08:51:00,1.69935,1.69935,1.699,1.699,87900000.0
2009-12-17 08:52:00,1.6991,1.69925,1.6988,1.69885,147500000.0
2009-12-17 08:53:00,1.6988,1.6996,1.6988,1.6996,105300000.0
2009-12-17 08:54:00,1.6996,1.69965,1.69935,1.69935,40400000.0
2009-12-17 08:55:00,1.69945,1.6996,1.69945,1.6996,41800000.0
2009-12-17 08:56:00,1.6996,1.69965,1.69925,1.69925,38000000.0
2009-12-17 08:57:00,1.69925,1.70015,1.69925,1.70015,91600000.0
2009-12-17 08:58:00,1.7001,1.7004,1.69995,1.7003,121400000.0
2009-12-17 08:59:00,1.7003,1.7006,1.7,1.7006,115500000.0
2009-12-17 09:00:00,1.7007,1.7009,1.7,1.7,104900000.0
2009-12-17 09:01:00,1.69995,1.69995,1.69835,1.69835,99100000.0
2009-12-17 09:02:00,1.69835,1.69835,1.6964,1.6969,157900000.0
2009-12-17 09:03:00,1.6969,1.697,1.69625,1.6963,131400000.0
2009-12-17 09:04:00,1.6962,1.69725,1.6961,1.69685,192600000.0
2009-12-17 09:05:00,1.69685,1.697,1.6965,1.69685,108700000.0
2009-12-17 09:06:00,1.69685,1.69685,1.6961,1.69625,169300000.0
2009-12-17 09:07:00,1.69625,1.69665,1.69605,1.69655,156400000.0
2009-12-17 09:08:00,1.69655,1.69695,1.6963,1.6967,119800000.0
2009-12-17 09:09:00,1.69655,1.69655,1.6956,1.69605,130300000.0
2009-12-17 09:10:00,1.69605,1.6962,1.6958,1.69615,125300000.0
2009-12-17 09:11:00,1.69615,1.69625,1.69555,1.6958,186600000.0
2009-12-17 09:12:00,1.6958,1.696,1.6958,1.69595,109400000.0
2009-12-17 09:13:00,1.69595,1.69605,1.6954,1.6954,116100000.0
2009-12-17 09:14:00,1.6954,1.6957,1.69515,1.6952,159400000.0
2009-12-17 09:15:00,1.6952,1.6954,1.6951,1.69515,96300000.0
2009-12-17 09:16:00,1.6952,1.69555,1.69435,1.69505,282200000.0
2009-12-17 09:17:00,1.6949,1.6955,1.6946,1.69545,226000000.0
2009-12-17 09:18:00,1.69545,1.69545,1.69435,1.6944,226000000.0
2009-12-17 09:19:00,1.69435,1.6946,1.69415,1.6945,144100000.0
2009-12-17 09:20:00,1.6945,1.69495,1.6945,1.6946,136000000.0
2009-12-17 09:21:00,1.6946,1.6948,1.69455,1.69475,158000000.0
2009-12-17 09:22:00,1.69475,1.69535,1.69475,1.6953,176600000.0
2009-12-17 09:23:00,1.69525,1.6958,1.69525,1.6956,144300000.0
2009-12-17 09:24:00,1.69565,1.69655,1.69565,1.69645,135100000.0
2009-12-17 09:25:00,1.6964,1.6964,1.6954,1.69555,158600000.0
2009-12-17 09:26:00,1.6955,1.6968,1.6955,1.6967,136600000.0
2009-12-17 09:27:00,1.69665,1.69665,1.69585,1.696,114700000.0
2009-12-17 09:28:00,1.696,1.69625,1.696,1.69625,62700000.0
2009-12-17 09:29:00,1.6963,1.6972,1.6963,1.69695,192200000.0
2009-12-17 09:30:00,1.69695,1.69705,1.6965,1.6967,131200000.0
2009-12-17 09:31:00,1.69675,1.6969,1.69635,1.6966,133800000.0
2009-12-17 09:32:00,1.69655,1.6967,1.6964,1.69665,103800000.0
2009-12-17 09:33:00,1.69655,1.69655,1.6959,1.6959,124300000.0
2009-12-17 09:34:00,1.6958,1.69645,1.6958,1.6959,215900000.0
2009-12-17 09:35:00,1.6959,1.69595,1.69535,1.6954,205700000.0
2009-12-17 09:36:00,1.6953,1.69585,1.6952,1.69545,248200000.0
2009-12-17 09:37:00,1.6952,1.6965,1.69515,1.6963,307200000.0
2009-12-17 09:38:00,1.6964,1.6966,1.69615,1.6965,245200000.0
2009-12-17 09:39:00,1.6965,1.69655,1.6957,1.6958,450800000.0
2009-12-17 09:40:00,1.6958,1.69615,1.6957,1.6961,335900000.0
2009-12-17 09:41:00,1.6961,1.69635,1.69575,1.69605,211800000.0
2009-12-17 09:42:00,1.69615,1.6968,1.6958,1.69675,209200000.0
2009-12-17 09:43:00,1.6968,1.6976,1.69675,1.69695,311200000.0
2009-12-17 09:44:00,1.69695,1.6972,1.6966,1.69665,271000000.0
2009-12-17 09:45:00,1.69675,1.69715,1.69655,1.6969,177400000.0
2009-12-17 09:46:00,1.69695,1.69705,1.69655,1.69685,166200000.0
2009-12-17 09:47:00,1.69685,1.6979,1.6968,1.6979,268600000.0
2009-12-17 09:48:00,1.69775,1.69825,1.69765,1.69765,307000000.0
2009-12-17 09:49:00,1.6978,1.69785,1.6975,1.6976,186100000.0
2009-12-17 09:50:00,1.69755,1.69765,1.6974,1.69745,139400000.0
2009-12-17 09:51:00,1.6974,1.698,1.69725,1.6974,186400000.0
2009-12-17 09:52:00,1.6975,1.69815,1.6975,1.6979,276900000.0
2009-12-17 09:53:00,1.6979,1.6981,1.69775,1.6981,155800000.0
2009-12-17 09:54:00,1.6981,1.69825,1.69785,1.69805,162100000.0
2009-12-17 09:55:00,1.6981,1.6981,1.697,1.69715,180100000.0
2009-12-17 09:56:00,1.6972,1.6977,1.69715,1.69745,207300000.0
2009-12-17 09:57:00,1.6974,1.69745,1.6971,1.6971,171000000.0
2009-12-17 09:58:00,1.6971,1.69735,1.69675,1.69675,177100000.0
2009-12-17 09:59:00,1.6968,1.6971,1.69675,1.69685,232000000.0
2009-12-17 10:00:00,1.69705,1.69705,1.69645,1.69655,184400000.0
2009-12-17 10:01:00,1.69655,1.69705,1.69645,1.69685,400800000.0
2009-12-17 10:02:00,1.69685,1.69695,1.69655,1.6968,432100000.0
2009-12-17 10:03:00,1.6968,1.6968,1.6958,1.6965,331500000.0
2009-12-17 10:04:00,1.69645,1.69695,1.6963,1.6968,342000000.0
2009-12-17 10:05:00,1.6968,1.6969,1.6964,1.6966,388800000.0
2009-12-17 10:06:00,1.69665,1.69665,1.6957,1.6959,308700000.0
2009-12-17 10:07:00,1.6959,1.6959,1.6955,1.69555,332200000.0
2009-12-17 10:08:00,1.6956,1.6957,1.69525,1.6953,296800000.0
2009-12-17 10:09:00,1.69535,1.69555,1.6947,1.6947,270200000.0
2009-12-17 10:10:00,1.6946,1.6946,1.69435,1.6945,290100000.0
2009-12-17 10:11:00,1.69445,1.69495,1.69435,1.69495,243900000.0
2009-12-17 10:12:00,1.695,1.695,1.69435,1.69435,183000000.0
2009-12-17 10:13:00,1.69425,1.6944,1.69405,1.69435,246200000.0
2009-12-17 10:14:00,1.6944,1.69465,1.6943,1.6944,331700000.0
2009-12-17 10:15:00,1.69435,1.69565,1.6943,1.6954,456300000.0
2009-12-17 10:16:00,1.69535,1.69595,1.69505,1.69585,433100000.0
2009-12-17 10:17:00,1.696,1.69605,1.69555,1.69595,334000000.0
2009-12-17 10:18:00,1.696,1.69615,1.69575,1.6961,206300000.0
2009-12-17 10:19:00,1.6961,1.6963,1.696,1.69625,262300000.0
2009-12-17 10:20:00,1.69625,1.6963,1.6958,1.69605,389800000.0
2009-12-17 10:21:00,1.69605,1.6964,1.695,1.6957,406200000.0
2009-12-17 10:22:00,1.6957,1.696,1.69555,1.6959,234000000.0
2009-12-17 10:23:00,1.6959,1.6961,1.6959,1.69605,123200000.0
2009-12-17 10:24:00,1.696,1.6961,1.69555,1.69555,88400000.0
2009-12-17 10:25:00,1.69545,1.6956,1.69515,1.6952,308600000.0
2009-12-17 10:26:00,1.69515,1.69525,1.69485,1.6949,191100000.0
2009-12-17 10:27:00,1.6949,1.6953,1.6949,1.6951,123500000.0
2009-12-17 10:28:00,1.6951,1.6955,1.6951,1.6953,310600000.0
2009-12-17 10:29:00,1.6953,1.6958,1.6953,1.6958,198900000.0
2009-12-17 10:30:00,1.69575,1.6958,1.69525,1.69575,167200000.0
2009-12-17 10:31:00,1.69575,1.69645,1.69575,1.69615,234400000.0
2009-12-17 10:32:00,1.69625,1.69645,1.69595,1.69605,270900000.0
2009-12-17 10:33:00,1.696,1.6962,1.6956,1.69595,201100000.0
2009-12-17 10:34:00,1.69595,1.69625,1.6956,1.6961,216100000.0
2009-12-17 10:35:00,1.69605,1.6961,1.69585,1.6959,124100000.0
2009-12-17 10:36:00,1.69595,1.69625,1.6955,1.69615,273000000.0
2009-12-17 10:37:00,1.69615,1.69675,1.69615,1.6965,233200000.0
2009-12-17 10:38:00,1.69655,1.69655,1.69605,1.69605,237800000.0
2009-12-17 10:39:00,1.69595,1.697,1.6959,1.6969,238500000.0
2009-12-17 10:40:00,1.69695,1.6972,1.69685,1.6969,336000000.0
2009-12-17 10:41:00,1.6969,1.69695,1.6966,1.6966,216000000.0
2009-12-17 10:42:00,1.6966,1.6969,1.69645,1.6966,316500000.0
2009-12-17 10:43:00,1.69665,1.69675,1.69615,1.69665,272300000.0
2009-12-17 10:44:00,1.6967,1.6968,1.6964,1.69665,302100000.0
2009-12-17 10:45:00,1.6967,1.6968,1.6964,1.69675,132700000.0
2009-12-17 10:46:00,1.6967,1.69685,1.69635,1.69665,234000000.0
2009-12-17 10:47:00,1.69655,1.69665,1.6964,1.69645,258700000.0
2009-12-17 10:48:00,1.6964,1.6969,1.69615,1.6969,246000000.0
2009-12-17 10:49:00,1.6969,1.6971,1.6965,1.69655,258300000.0
2009-12-17 10:50:00,1.69655,1.6969,1.69635,1.69685,353600000.0
2009-12-17 10:51:00,1.69685,1.697,1.69685,1.69695,95100000.0
2009-12-17 10:52:00,1.69695,1.69825,1.6969,1.6981,264300000.0
2009-12-17 10:53:00,1.6981,1.6981,1.69745,1.6978,361600000.0
2009-12-17 10:54:00,1.69785,1.69785,1.69765,1.69775,209400000.0
2009-12-17 10:55:00,1.69775,1.69795,1.69765,1.69785,214500000.0
2009-12-17 10:56:00,1.69785,1.69815,1.69755,1.69815,129900000.0
2009-12-17 10:57:00,1.69815,1.69835,1.69765,1.6979,267700000.0
2009-12-17 10:58:00,1.6979,1.6979,1.6975,1.69755,211500000.0
2009-12-17 10:59:00,1.69755,1.6977,1.697,1.697,202200000.0
2009-12-17 11:00:00,1.697,1.6975,1.6966,1.6973,290600000.0
2009-12-17 11:01:00,1.6973,1.69735,1.69695,1.69715,314200000.0
2009-12-17 11:02:00,1.69715,1.6981,1.69715,1.69735,314300000.0
2009-12-17 11:03:00,1.69735,1.6977,1.69735,1.69745,319100000.0
2009-12-17 11:04:00,1.69755,1.69885,1.6973,1.69885,276200000.0
2009-12-17 11:05:00,1.69885,1.6989,1.6976,1.6976,279500000.0
2009-12-17 11:06:00,1.6977,1.69785,1.69755,1.69755,235100000.0
2009-12-17 11:07:00,1.69755,1.69765,1.6973,1.69745,263400000.0
2009-12-17 11:08:00,1.6974,1.69785,1.6974,1.6976,195100000.0
2009-12-17 11:09:00,1.6976,1.69775,1.69715,1.69725,307400000.0
2009-12-17 11:10:00,1.69725,1.69765,1.69725,1.69745,327800000.0
2009-12-17 11:11:00,1.69745,1.69815,1.6974,1.69795,273900000.0
2009-12-17 11:12:00,1.69795,1.6982,1.69775,1.69785,310900000.0
2009-12-17 11:13:00,1.69775,1.69805,1.69725,1.69725,357100000.0
2009-12-17 11:14:00,1.6973,1.69805,1.69725,1.69755,280400000.0
2009-12-17 11:15:00,1.6976,1.69795,1.69735,1.69785,263400000.0
2009-12-17 11:16:00,1.69795,1.69815,1.6973,1.6975,169600000.0
2009-12-17 11:17:00,1.6975,1.6976,1.69725,1.6975,168000000.0
2009-12-17 11:18:00,1.6975,1.69755,1.6972,1.6973,137900000.0
2009-12-17 11:19:00,1.6973,1.69735,1.69685,1.69715,84600000.0
2009-12-17 11:20:00,1.6971,1.69735,1.69705,1.69735,137800000.0
2009-12-17 11:21:00,1.69735,1.6974,1.69715,1.6972,183000000.0
2009-12-17 11:22:00,1.6972,1.6976,1.69715,1.6974,210400000.0
2009-12-17 11:23:00,1.6974,1.6975,1.69685,1.69685,238800000.0
2009-12-17 11:24:00,1.69685,1.69705,1.69665,1.69675,168500000.0
2009-12-17 11:25:00,1.69675,1.6972,1.69675,1.69715,166800000.0
2009-12-17 11:26:00,1.69715,1.69725,1.69705,1.6972,147600000.0
2009-12-17 11:27:00,1.6972,1.6973,1.69685,1.6972,142800000.0
2009-12-17 11:28:00,1.6972,1.6972,1.69685,1.6971,327000000.0
2009-12-17 11:29:00,1.69715,1.6975,1.69685,1.6975,185500000.0
2009-12-17 11:30:00,1.6975,1.6975,1.69045,1.69045,244300000.0
2009-12-17 11:31:00,1.6906,1.692,1.69005,1.69185,408300000.0
2009-12-17 11:32:00,1.6919,1.69215,1.69165,1.69175,372200000.0
2009-12-17 11:33:00,1.69175,1.6921,1.69145,1.69185,464700000.0
2009-12-17 11:34:00,1.69185,1.69385,1.69185,1.69355,400700000.0
2009-12-17 11:35:00,1.69355,1.69375,1.6928,1.69315,311100000.0
2009-12-17 11:36:00,1.69315,1.69315,1.69255,1.693,313100000.0
2009-12-17 11:37:00,1.69305,1.69315,1.69265,1.69305,244000000.0
2009-12-17 11:38:00,1.69305,1.6935,1.69295,1.693,348400000.0
2009-12-17 11:39:00,1.693,1.69315,1.6928,1.69295,217200000.0
2009-12-17 11:40:00,1.69295,1.69345,1.6929,1.69305,433300000.0
2009-12-17 11:41:00,1.69305,1.6933,1.69295,1.6932,353000000.0
2009-12-17 11:42:00,1.69325,1.6934,1.69285,1.69285,420900000.0
2009-12-17 11:43:00,1.69285,1.69295,1.69145,1.69205,482800000.0
2009-12-17 11:44:00,1.69205,1.69205,1.68995,1.6902,354000000.0
2009-12-17 11:45:00,1.6902,1.69285,1.6902,1.69205,362700000.0
2009-12-17 11:46:00,1.69205,1.69235,1.6912,1.6913,351800000.0
2009-12-17 11:47:00,1.6913,1.69185,1.69095,1.69125,402300000.0
2009-12-17 11:48:00,1.69125,1.69145,1.691,1.691,227900000.0
2009-12-17 11:49:00,1.691,1.6914,1.6908,1.6912,185000000.0
2009-12-17 11:50:00,1.69115,1.6914,1.69055,1.69065,207300000.0
2009-12-17 11:51:00,1.6907,1.69145,1.69055,1.69085,300800000.0
2009-12-17 11:52:00,1.69075,1.69135,1.6904,1.6913,269200000.0
2009-12-17 11:53:00,1.6912,1.6912,1.6897,1.69035,259000000.0
2009-12-17 11:54:00,1.69045,1.6907,1.6901,1.6903,180500000.0
2009-12-17 11:55:00,1.6903,1.69075,1.69015,1.69065,246300000.0
2009-12-17 11:56:00,1.6907,1.69075,1.68975,1.68975,176900000.0
2009-12-17 11:57:00,1.6898,1.69035,1.6898,1.69035,278100000.0
2009-12-17 11:58:00,1.6903,1.69085,1.69025,1.69085,236300000.0
2009-12-17 11:59:00,1.6909,1.69135,1.69075,1.691,234800000.0
2009-12-17 12:00:00,1.69105,1.69115,1.69085,1.69085,156400000.0
2009-12-17 12:01:00,1.69085,1.6911,1.69085,1.69095,152400000.0
2009-12-17 12:02:00,1.69095,1.6913,1.69095,1.6911,219600000.0
2009-12-17 12:03:00,1.6911,1.6912,1.6909,1.69095,202700000.0
2009-12-17 12:04:00,1.691,1.69135,1.6909,1.69105,296200000.0
2009-12-17 12:05:00,1.6911,1.69135,1.691,1.6911,163000000.0
2009-12-17 12:06:00,1.6911,1.6913,1.69105,1.69125,55200000.0
2009-12-17 12:07:00,1.6913,1.6915,1.6913,1.6914,71900000.0
2009-12-17 12:08:00,1.6914,1.6915,1.6912,1.6913,170000000.0
2009-12-17 12:09:00,1.6913,1.6915,1.69125,1.69135,183800000.0
2009-12-17 12:10:00,1.69135,1.6915,1.6913,1.69135,128900000.0
2009-12-17 12:11:00,1.69135,1.69145,1.6912,1.6914,76900000.0
2009-12-17 12:12:00,1.69135,1.69155,1.691,1.691,142900000.0
2009-12-17 12:13:00,1.691,1.69125,1.6905,1.69125,254300000.0
2009-12-17 12:14:00,1.6912,1.69145,1.6903,1.6903,247600000.0
2009-12-17 12:15:00,1.69035,1.69045,1.68915,1.6892,306200000.0
2009-12-17 12:16:00,1.6892,1.68985,1.6892,1.68975,326700000.0
2009-12-17 12:17:00,1.68975,1.6901,1.68965,1.68995,151800000.0
2009-12-17 12:18:00,1.6899,1.68995,1.6889,1.6893,147300000.0
2009-12-17 12:19:00,1.68935,1.6895,1.68915,1.6893,182000000.0
2009-12-17 12:20:00,1.6893,1.6895,1.68905,1.6894,279900000.0
2009-12-17 12:21:00,1.6894,1.6895,1.6891,1.6892,190000000.0
2009-12-17 12:22:00,1.6892,1.6895,1.6892,1.68925,118200000.0
2009-12-17 12:23:00,1.6893,1.6896,1.689,1.689,315400000.0
2009-12-17 12:24:00,1.689,1.6894,1.689,1.68925,200900000.0
2009-12-17 12:25:00,1.6893,1.6893,1.68895,1.689,173400000.0
2009-12-17 12:26:00,1.68885,1.6895,1.6888,1.68925,359500000.0
2009-12-17 12:27:00,1.68925,1.6896,1.68925,1.6896,258000000.0
2009-12-17 12:28:00,1.6896,1.69005,1.6896,1.69,171900000.0
2009-12-17 12:29:00,1.68995,1.6901,1.68975,1.68995,246700000.0
2009-12-17 12:30:00,1.6899,1.6899,1.68925,1.68945,186600000.0
2009-12-17 12:31:00,1.6895,1.68995,1.6887,1.68995,338100000.0
2009-12-17 12:32:00,1.68995,1.6903,1.68965,1.6902,268600000.0
2009-12-17 12:33:00,1.69025,1.6907,1.69025,1.6907,239100000.0
2009-12-17 12:34:00,1.6907,1.69165,1.6906,1.6912,216900000.0
2009-12-17 12:35:00,1.69115,1.69135,1.69025,1.69025,222100000.0
2009-12-17 12:36:00,1.69005,1.69025,1.68965,1.68985,220300000.0
2009-12-17 12:37:00,1.6898,1.69005,1.68965,1.69005,143400000.0
2009-12-17 12:38:00,1.69,1.69035,1.68995,1.6903,127800000.0
2009-12-17 12:39:00,1.6903,1.6904,1.69,1.6903,178300000.0
2009-12-17 12:40:00,1.6903,1.69075,1.6895,1.69015,265100000.0
2009-12-17 12:41:00,1.69015,1.69095,1.69005,1.69095,285400000.0
2009-12-17 12:42:00,1.691,1.6914,1.6905,1.6905,283500000.0
2009-12-17 12:43:00,1.6905,1.6911,1.6899,1.69085,242800000.0
2009-12-17 12:44:00,1.6908,1.6914,1.6908,1.69105,220100000.0
2009-12-17 12:45:00,1.69105,1.69125,1.6905,1.6909,254400000.0
2009-12-17 12:46:00,1.691,1.691,1.68965,1.69,271600000.0
2009-12-17 12:47:00,1.69,1.6902,1.68985,1.69005,222500000.0
2009-12-17 12:48:00,1.68995,1.69035,1.68945,1.6898,253100000.0
2009-12-17 12:49:00,1.68975,1.69015,1.68935,1.68935,260600000.0
2009-12-17 12:50:00,1.68935,1.68935,1.68825,1.68835,245600000.0
2009-12-17 12:51:00,1.68835,1.68845,1.6879,1.688,253800000.0
2009-12-17 12:52:00,1.688,1.6886,1.68785,1.68785,266900000.0
2009-12-17 12:53:00,1.68785,1.6886,1.68785,1.6884,264600000.0
2009-12-17 12:54:00,1.6884,1.6892,1.68825,1.6892,245800000.0
2009-12-17 12:55:00,1.68925,1.68945,1.6888,1.6892,437300000.0
2009-12-17 12:56:00,1.68915,1.6898,1.68915,1.6897,301400000.0
2009-12-17 12:57:00,1.6897,1.69025,1.6897,1.69015,293400000.0
2009-12-17 12:58:00,1.6901,1.6901,1.68945,1.6895,231100000.0
2009-12-17 12:59:00,1.6895,1.69025,1.6894,1.6901,210800000.0
2009-12-17 13:00:00,1.6901,1.69085,1.6897,1.69065,205300000.0
2009-12-17 13:01:00,1.69065,1.6907,1.6904,1.6907,361800000.0
2009-12-17 13:02:00,1.6907,1.6907,1.69005,1.6902,207800000.0
2009-12-17 13:03:00,1.6902,1.69155,1.69015,1.69085,317300000.0
2009-12-17 13:04:00,1.69085,1.6912,1.69085,1.691,238100000.0
2009-12-17 13:05:00,1.691,1.69105,1.69025,1.6906,233900000.0
2009-12-17 13:06:00,1.69065,1.6924,1.69065,1.69155,244900000.0
2009-12-17 13:07:00,1.69165,1.6918,1.6912,1.6916,300700000.0
2009-12-17 13:08:00,1.69165,1.69195,1.69105,1.69105,338800000.0
2009-12-17 13:09:00,1.69105,1.6919,1.69095,1.69155,340500000.0
2009-12-17 13:10:00,1.69155,1.6926,1.6912,1.6925,332800000.0
2009-12-17 13:11:00,1.6925,1.6925,1.69195,1.69215,377200000.0
2009-12-17 13:12:00,1.69215,1.69275,1.69215,1.69245,373400000.0
2009-12-17 13:13:00,1.69245,1.69335,1.69215,1.69255,246200000.0
2009-12-17 13:14:00,1.69255,1.69255,1.6923,1.69235,193100000.0
2009-12-17 13:15:00,1.6924,1.69285,1.6922,1.69235,331100000.0
2009-12-17 13:16:00,1.69235,1.69265,1.69215,1.69235,256900000.0
2009-12-17 13:17:00,1.69235,1.69305,1.6923,1.69285,244800000.0
2009-12-17 13:18:00,1.69285,1.6931,1.69255,1.69285,309800000.0
2009-12-17 13:19:00,1.6928,1.6933,1.6922,1.6922,257200000.0
2009-12-17 13:20:00,1.69215,1.69225,1.6916,1.69175,238000000.0
2009-12-17 13:21:00,1.6917,1.6919,1.6914,1.6915,153200000.0
2009-12-17 13:22:00,1.6915,1.69155,1.6912,1.6912,202900000.0
2009-12-17 13:23:00,1.6913,1.69155,1.69085,1.6909,209100000.0
2009-12-17 13:24:00,1.6909,1.6917,1.6909,1.69165,247200000.0
2009-12-17 13:25:00,1.69165,1.69225,1.69145,1.69155,363900000.0
2009-12-17 13:26:00,1.69155,1.69165,1.6914,1.69155,330100000.0
2009-12-17 13:27:00,1.69155,1.6917,1.6914,1.6914,152300000.0
2009-12-17 13:28:00,1.69145,1.6916,1.6914,1.69155,59800000.0
2009-12-17 13:29:00,1.69155,1.69165,1.69125,1.6914,236800000.0
2009-12-17 13:30:00,1.6914,1.6914,1.6906,1.69065,208000000.0
2009-12-17 13:31:00,1.69065,1.6909,1.69035,1.6909,238800000.0
2009-12-17 13:32:00,1.69085,1.6911,1.6907,1.6907,207200000.0
2009-12-17 13:33:00,1.6907,1.69085,1.69065,1.69075,144100000.0
2009-12-17 13:34:00,1.69075,1.6908,1.6903,1.6903,293800000.0
2009-12-17 13:35:00,1.6903,1.6905,1.68965,1.68965,146500000.0
2009-12-17 13:36:00,1.68965,1.68995,1.68965,1.68975,203100000.0
2009-12-17 13:37:00,1.68975,1.68975,1.68935,1.68975,225000000.0
2009-12-17 13:38:00,1.68975,1.6901,1.6897,1.69005,100300000.0
2009-12-17 13:39:00,1.69005,1.69105,1.69005,1.69095,178000000.0
2009-12-17 13:40:00,1.69095,1.69115,1.69065,1.69095,204300000.0
2009-12-17 13:41:00,1.6909,1.69115,1.6908,1.69105,212300000.0
2009-12-17 13:42:00,1.69105,1.6911,1.69065,1.69095,273300000.0
2009-12-17 13:43:00,1.6909,1.69115,1.69025,1.6903,239100000.0
2009-12-17 13:44:00,1.6903,1.69055,1.6903,1.6903,152300000.0
2009-12-17 13:45:00,1.69035,1.69045,1.69015,1.69035,70000000.0
2009-12-17 13:46:00,1.69035,1.69055,1.69015,1.6903,201900000.0
2009-12-17 13:47:00,1.69025,1.6903,1.6901,1.6901,77500000.0
2009-12-17 13:48:00,1.69005,1.6904,1.69,1.6903,181700000.0
2009-12-17 13:49:00,1.6903,1.69035,1.69005,1.6902,121500000.0
2009-12-17 13:50:00,1.69035,1.6905,1.69005,1.6901,51600000.0
2009-12-17 13:51:00,1.69015,1.69055,1.6901,1.69055,103200000.0
2009-12-17 13:52:00,1.6904,1.6906,1.69035,1.6905,87500000.0
2009-12-17 13:53:00,1.69055,1.69115,1.69055,1.6911,94300000.0
2009-12-17 13:54:00,1.69105,1.6915,1.69105,1.69125,92000000.0
2009-12-17 13:55:00,1.69125,1.69135,1.69105,1.69135,99100000.0
2009-12-17 13:56:00,1.6913,1.6917,1.69105,1.69155,177400000.0
2009-12-17 13:57:00,1.69155,1.69205,1.69155,1.692,187400000.0
2009-12-17 13:58:00,1.692,1.692,1.69155,1.69175,108600000.0
2009-12-17 13:59:00,1.6918,1.69195,1.69165,1.69185,165100000.0
2009-12-17 14:00:00,1.69185,1.69195,1.69165,1.6918,194300000.0
2009-12-17 14:01:00,1.69175,1.6918,1.6911,1.69115,92900000.0
2009-12-17 14:02:00,1.6911,1.6912,1.69055,1.69055,123700000.0
2009-12-17 14:03:00,1.6906,1.6908,1.69055,1.6906,123800000.0
2009-12-17 14:04:00,1.6906,1.6907,1.69045,1.6905,61200000.0
2009-12-17 14:05:00,1.6905,1.69055,1.69005,1.69005,106200000.0
2009-12-17 14:06:00,1.69005,1.69015,1.68975,1.68975,77200000.0
2009-12-17 14:07:00,1.6897,1.68995,1.68955,1.68985,80300000.0
2009-12-17 14:08:00,1.6899,1.6899,1.68965,1.6898,61100000.0
2009-12-17 14:09:00,1.6898,1.68995,1.68975,1.6899,97100000.0
2009-12-17 14:10:00,1.6899,1.69005,1.68965,1.6897,172800000.0
2009-12-17 14:11:00,1.6897,1.68975,1.68935,1.6894,115800000.0
2009-12-17 14:12:00,1.6894,1.68955,1.6893,1.68935,138000000.0
2009-12-17 14:13:00,1.6894,1.6896,1.68935,1.68945,103900000.0
2009-12-17 14:14:00,1.68945,1.68955,1.6892,1.68945,68800000.0
2009-12-17 14:15:00,1.68945,1.68955,1.6892,1.68935,36600000.0
2009-12-17 14:16:00,1.6894,1.6897,1.68925,1.68965,204300000.0
2009-12-17 14:17:00,1.68965,1.68965,1.68945,1.68955,121900000.0
2009-12-17 14:18:00,1.68955,1.6896,1.68935,1.6896,162900000.0
2009-12-17 14:19:00,1.6896,1.68975,1.68955,1.68965,116100000.0
2009-12-17 14:20:00,1.68965,1.68985,1.68965,1.6897,55300000.0
2009-12-17 14:21:00,1.6897,1.6898,1.6896,1.6896,89300000.0
2009-12-17 14:22:00,1.68965,1.6898,1.68965,1.6898,37900000.0
2009-12-17 14:23:00,1.68985,1.68985,1.68925,1.6894,81800000.0
2009-12-17 14:24:00,1.6894,1.68955,1.68905,1.68905,110300000.0
2009-12-17 14:25:00,1.68905,1.68915,1.68885,1.689,122500000.0
2009-12-17 14:26:00,1.68905,1.6891,1.68885,1.689,43600000.0
2009-12-17 14:27:00,1.68905,1.68905,1.68885,1.6889,72900000.0
2009-12-17 14:28:00,1.6889,1.6891,1.68875,1.6889,149300000.0
2009-12-17 14:29:00,1.6889,1.68925,1.6888,1.68925,114100000.0
2009-12-17 14:30:00,1.68925,1.6893,1.689,1.68905,109500000.0
2009-12-17 14:31:00,1.689,1.68945,1.689,1.68945,74000000.0
2009-12-17 14:32:00,1.6894,1.6894,1.68905,1.6892,227800000.0
2009-12-17 14:33:00,1.6892,1.6897,1.6891,1.6896,208600000.0
2009-12-17 14:34:00,1.6896,1.6897,1.68925,1.68935,158900000.0
2009-12-17 14:35:00,1.6893,1.68935,1.68905,1.68915,182300000.0
2009-12-17 14:36:00,1.68915,1.6899,1.68915,1.6896,165900000.0
2009-12-17 14:37:00,1.6896,1.68985,1.6895,1.68965,237300000.0
2009-12-17 14:38:00,1.6897,1.6899,1.6896,1.6898,103400000.0
2009-12-17 14:39:00,1.6898,1.6899,1.68965,1.68965,90900000.0
2009-12-17 14:40:00,1.68975,1.69015,1.6897,1.69015,145400000.0
2009-12-17 14:41:00,1.6901,1.6903,1.68985,1.68995,185000000.0
2009-12-17 14:42:00,1.6899,1.6902,1.6899,1.6901,168500000.0
2009-12-17 14:43:00,1.6901,1.6904,1.69005,1.69005,93800000.0
2009-12-17 14:44:00,1.69005,1.69035,1.6899,1.69005,126700000.0
2009-12-17 14:45:00,1.69005,1.69025,1.68995,1.69025,129400000.0
2009-12-17 14:46:00,1.69025,1.69035,1.69015,1.6903,82000000.0
2009-12-17 14:47:00,1.69025,1.69035,1.6901,1.69035,126700000.0
2009-12-17 14:48:00,1.6903,1.69075,1.6902,1.6906,185700000.0
2009-12-17 14:49:00,1.6906,1.69085,1.6904,1.69085,126900000.0
2009-12-17 14:50:00,1.69085,1.691,1.69045,1.69045,142500000.0
2009-12-17 14:51:00,1.6905,1.6907,1.6903,1.6903,139700000.0
2009-12-17 14:52:00,1.6903,1.6905,1.69015,1.69045,148800000.0
2009-12-17 14:53:00,1.69045,1.69055,1.6903,1.69045,115800000.0
2009-12-17 14:54:00,1.6904,1.6906,1.69035,1.69045,150200000.0
2009-12-17 14:55:00,1.69045,1.69045,1.69015,1.6903,126800000.0
2009-12-17 14:56:00,1.69035,1.69035,1.68995,1.69015,191600000.0
2009-12-17 14:57:00,1.6901,1.6905,1.68975,1.69045,329600000.0
2009-12-17 14:58:00,1.6904,1.69065,1.69015,1.69045,214600000.0
2009-12-17 14:59:00,1.69045,1.69065,1.69045,1.6906,131500000.0
2009-12-17 15:00:00,1.6906,1.69095,1.6906,1.69085,186400000.0
2009-12-17 15:01:00,1.6909,1.69115,1.69065,1.69105,200800000.0
2009-12-17 15:02:00,1.69105,1.69105,1.6906,1.6909,119000000.0
2009-12-17 15:03:00,1.6908,1.69105,1.69,1.6901,207300000.0
2009-12-17 15:04:00,1.69,1.69005,1.68945,1.6896,213800000.0
2009-12-17 15:05:00,1.6896,1.68975,1.68915,1.68915,224900000.0
2009-12-17 15:06:00,1.6892,1.68945,1.68895,1.68895,156400000.0
2009-12-17 15:07:00,1.68895,1.68945,1.68885,1.68945,246400000.0
2009-12-17 15:08:00,1.6895,1.68965,1.6893,1.6895,123800000.0
2009-12-17 15:09:00,1.68945,1.68965,1.68945,1.6896,79100000.0
2009-12-17 15:10:00,1.6896,1.69025,1.6896,1.6902,217300000.0
2009-12-17 15:11:00,1.6902,1.69075,1.6899,1.69065,280300000.0
2009-12-17 15:12:00,1.69075,1.69085,1.6904,1.6908,198000000.0
2009-12-17 15:13:00,1.69075,1.69075,1.6905,1.6906,126500000.0
2009-12-17 15:14:00,1.6906,1.6912,1.6906,1.69115,164300000.0
2009-12-17 15:15:00,1.69115,1.69135,1.69085,1.6909,203300000.0
2009-12-17 15:16:00,1.69085,1.6909,1.6907,1.69085,173400000.0
2009-12-17 15:17:00,1.6908,1.69095,1.69075,1.6908,126900000.0
2009-12-17 15:18:00,1.69075,1.69085,1.6907,1.6908,73900000.0
2009-12-17 15:19:00,1.6908,1.69095,1.69045,1.69045,157800000.0
2009-12-17 15:20:00,1.6905,1.69055,1.6898,1.68985,333800000.0
2009-12-17 15:21:00,1.6898,1.6899,1.6896,1.6897,153400000.0
2009-12-17 15:22:00,1.6897,1.68975,1.6895,1.68975,197200000.0
2009-12-17 15:23:00,1.68965,1.69015,1.68945,1.68945,101800000.0
2009-12-17 15:24:00,1.6895,1.68975,1.68925,1.68965,79000000.0
2009-12-17 15:25:00,1.68955,1.6898,1.6892,1.6895,310900000.0
2009-12-17 15:26:00,1.6895,1.6896,1.68935,1.68955,209400000.0
2009-12-17 15:27:00,1.6896,1.68985,1.6894,1.68985,153200000.0
2009-12-17 15:28:00,1.68985,1.68985,1.6892,1.68925,112400000.0
2009-12-17 15:29:00,1.68925,1.6896,1.68885,1.68885,157100000.0
2009-12-17 15:30:00,1.6889,1.68975,1.68885,1.68925,177400000.0
2009-12-17 15:31:00,1.68925,1.68975,1.68915,1.6895,198500000.0
2009-12-17 15:32:00,1.68955,1.68955,1.68905,1.68925,208600000.0
2009-12-17 15:33:00,1.68915,1.6893,1.68905,1.68915,220100000.0
2009-12-17 15:34:00,1.6892,1.6894,1.6889,1.68925,250600000.0
2009-12-17 15:35:00,1.68925,1.6895,1.68915,1.6894,304300000.0
2009-12-17 15:36:00,1.6895,1.69005,1.68925,1.6894,390800000.0
2009-12-17 15:37:00,1.6894,1.69,1.689,1.68935,394400000.0
2009-12-17 15:38:00,1.68935,1.6895,1.68925,1.6893,346900000.0
2009-12-17 15:39:00,1.6894,1.6895,1.68915,1.68945,311900000.0
2009-12-17 15:40:00,1.68945,1.68975,1.6893,1.68945,337100000.0
2009-12-17 15:41:00,1.6896,1.6898,1.68925,1.68965,375100000.0
2009-12-17 15:42:00,1.6896,1.6899,1.68945,1.6898,312300000.0
2009-12-17 15:43:00,1.6898,1.6902,1.6894,1.6902,409100000.0
2009-12-17 15:44:00,1.6902,1.6903,1.6895,1.6899,410200000.0
2009-12-17 15:45:00,1.68985,1.69,1.6896,1.68975,349700000.0
2009-12-17 15:46:00,1.68975,1.69005,1.6895,1.6897,274900000.0
2009-12-17 15:47:00,1.6896,1.6899,1.6895,1.68965,389700000.0
2009-12-17 15:48:00,1.68965,1.68975,1.6895,1.6895,235400000.0
2009-12-17 15:49:00,1.6895,1.68955,1.68925,1.68945,417600000.0
2009-12-17 15:50:00,1.68935,1.6895,1.68925,1.68935,485900000.0
2009-12-17 15:51:00,1.68935,1.68945,1.6889,1.68905,258400000.0
2009-12-17 15:52:00,1.6891,1.68925,1.6889,1.6889,223500000.0
2009-12-17 15:53:00,1.6889,1.68935,1.6889,1.68935,305600000.0
2009-12-17 15:54:00,1.68935,1.6896,1.6893,1.68955,240500000.0
2009-12-17 15:55:00,1.68955,1.68965,1.68925,1.68945,290900000.0
2009-12-17 15:56:00,1.68945,1.68975,1.68935,1.68965,259900000.0
2009-12-17 15:57:00,1.68965,1.68975,1.6896,1.6897,111400000.0
2009-12-17 15:58:00,1.6896,1.68985,1.6896,1.6898,77500000.0
2009-12-17 15:59:00,1.68975,1.6898,1.6892,1.68935,213600000.0
2009-12-17 16:00:00,1.68925,1.6895,1.68915,1.6893,233000000.0
2009-12-17 16:01:00,1.68935,1.6898,1.68915,1.68915,384000000.0
2009-12-17 16:02:00,1.6892,1.68975,1.68915,1.68955,272600000.0
2009-12-17 16:03:00,1.68955,1.69,1.6895,1.68985,178300000.0
2009-12-17 16:04:00,1.68985,1.6899,1.68955,1.6896,175700000.0
2009-12-17 16:05:00,1.6896,1.6899,1.68935,1.68945,240600000.0
2009-12-17 16:06:00,1.6894,1.68965,1.6893,1.6895,218200000.0
2009-12-17 16:07:00,1.6895,1.68955,1.6894,1.6894,126800000.0
2009-12-17 16:08:00,1.68945,1.68985,1.6894,1.68955,210100000.0
2009-12-17 16:09:00,1.68955,1.6905,1.68945,1.69015,285800000.0
2009-12-17 16:10:00,1.6901,1.69015,1.6899,1.69015,178800000.0
2009-12-17 16:11:00,1.69015,1.69045,1.6901,1.6904,196000000.0
2009-12-17 16:12:00,1.69035,1.6904,1.6898,1.6898,197100000.0
2009-12-17 16:13:00,1.68975,1.6898,1.6893,1.68955,182000000.0
2009-12-17 16:14:00,1.6896,1.6899,1.68945,1.68975,155700000.0
2009-12-17 16:15:00,1.68975,1.69045,1.6896,1.69045,136700000.0
2009-12-17 16:16:00,1.6905,1.6905,1.69,1.69025,213600000.0
2009-12-17 16:17:00,1.6903,1.6904,1.69,1.69005,166700000.0
2009-12-17 16:18:00,1.69005,1.69055,1.69005,1.6905,295000000.0
2009-12-17 16:19:00,1.6905,1.69065,1.69025,1.6904,190200000.0
2009-12-17 16:20:00,1.69045,1.6914,1.69045,1.69115,193100000.0
2009-12-17 16:21:00,1.6912,1.6914,1.69085,1.69085,204300000.0
2009-12-17 16:22:00,1.69085,1.69135,1.69055,1.6906,211400000.0
2009-12-17 16:23:00,1.6906,1.69075,1.6905,1.69075,156000000.0
2009-12-17 16:24:00,1.69075,1.69075,1.69005,1.69005,170500000.0
2009-12-17 16:25:00,1.69005,1.6904,1.68985,1.6901,202100000.0
2009-12-17 16:26:00,1.6902,1.69035,1.69005,1.6902,154200000.0
2009-12-17 16:27:00,1.6902,1.69045,1.69,1.6904,175500000.0
2009-12-17 16:28:00,1.6904,1.6906,1.6903,1.6904,147300000.0
2009-12-17 16:29:00,1.6904,1.69045,1.6901,1.69045,154400000.0
2009-12-17 16:30:00,1.69045,1.6905,1.68975,1.69,243500000.0
2009-12-17 16:31:00,1.68995,1.69025,1.68985,1.69,221100000.0
2009-12-17 16:32:00,1.69,1.6903,1.68995,1.69015,189700000.0
2009-12-17 16:33:00,1.69015,1.6904,1.68995,1.6902,182600000.0
2009-12-17 16:34:00,1.6902,1.6906,1.6902,1.69035,136300000.0
2009-12-17 16:35:00,1.69035,1.6906,1.69005,1.6901,171400000.0
2009-12-17 16:36:00,1.6901,1.69025,1.68985,1.68985,167700000.0
2009-12-17 16:37:00,1.68985,1.6902,1.6895,1.69005,201100000.0
2009-12-17 16:38:00,1.69005,1.6904,1.69005,1.6903,202700000.0
2009-12-17 16:39:00,1.6903,1.6904,1.69015,1.6903,142800000.0
2009-12-17 16:40:00,1.6903,1.69045,1.6902,1.6903,118700000.0
2009-12-17 16:41:00,1.69025,1.6903,1.68985,1.68985,94600000.0
2009-12-17 16:42:00,1.68985,1.6901,1.6894,1.68955,215200000.0
2009-12-17 16:43:00,1.68965,1.68965,1.6892,1.68935,277000000.0
2009-12-17 16:44:00,1.68935,1.6896,1.68935,1.68935,221700000.0
2009-12-17 16:45:00,1.68945,1.6896,1.68925,1.6893,168800000.0
2009-12-17 16:46:00,1.6893,1.68935,1.6891,1.6892,142800000.0
2009-12-17 16:47:00,1.68925,1.6895,1.689,1.6891,152900000.0
2009-12-17 16:48:00,1.6891,1.68925,1.68885,1.6889,225800000.0
2009-12-17 16:49:00,1.6889,1.68915,1.6888,1.6888,122800000.0
2009-12-17 16:50:00,1.6887,1.6895,1.6887,1.68945,126300000.0
2009-12-17 16:51:00,1.6895,1.6897,1.68935,1.6894,155900000.0
2009-12-17 16:52:00,1.6894,1.6896,1.68925,1.68945,130400000.0
2009-12-17 16:53:00,1.68945,1.6896,1.6893,1.68955,192600000.0
2009-12-17 16:54:00,1.6895,1.68965,1.6893,1.68965,157000000.0
2009-12-17 16:55:00,1.6896,1.68985,1.6895,1.6896,109400000.0
2009-12-17 16:56:00,1.6896,1.68985,1.68945,1.68955,167300000.0
2009-12-17 16:57:00,1.6896,1.69,1.68935,1.68975,183300000.0
2009-12-17 16:58:00,1.6897,1.68985,1.68945,1.6896,220400000.0
2009-12-17 16:59:00,1.68955,1.68975,1.6893,1.68965,328100000.0
2009-12-17 17:00:00,1.6896,1.6906,1.6896,1.69045,358500000.0
2009-12-17 17:01:00,1.69045,1.69075,1.68955,1.6896,146700000.0
2009-12-17 17:02:00,1.6896,1.6901,1.6895,1.6899,260400000.0
2009-12-17 17:03:00,1.68985,1.69005,1.6897,1.6899,208700000.0
2009-12-17 17:04:00,1.6899,1.69065,1.68985,1.69045,193000000.0
2009-12-17 17:05:00,1.6904,1.6908,1.69005,1.6907,176300000.0
2009-12-17 17:06:00,1.69085,1.6909,1.69055,1.6909,127300000.0
2009-12-17 17:07:00,1.69085,1.6909,1.69025,1.6906,116900000.0
2009-12-17 17:08:00,1.6906,1.6908,1.6901,1.6903,153800000.0
2009-12-17 17:09:00,1.69025,1.6903,1.6898,1.6898,160400000.0
2009-12-17 17:10:00,1.6898,1.6898,1.6894,1.68965,163900000.0
2009-12-17 17:11:00,1.68965,1.6903,1.6896,1.69025,105700000.0
2009-12-17 17:12:00,1.69025,1.6903,1.68985,1.6899,127000000.0
2009-12-17 17:13:00,1.6899,1.68995,1.68955,1.68975,117100000.0
2009-12-17 17:14:00,1.68975,1.68995,1.68955,1.68995,141000000.0
2009-12-17 17:15:00,1.68995,1.6902,1.68975,1.6902,74700000.0
2009-12-17 17:16:00,1.6901,1.6901,1.68965,1.6899,185600000.0
2009-12-17 17:17:00,1.68985,1.68995,1.68975,1.6898,74000000.0
2009-12-17 17:18:00,1.6898,1.68985,1.68935,1.6894,171900000.0
2009-12-17 17:19:00,1.68935,1.6894,1.6888,1.6891,94200000.0
2009-12-17 17:20:00,1.68915,1.68925,1.68895,1.68895,82500000.0
2009-12-17 17:21:00,1.6889,1.68905,1.6888,1.68885,77800000.0
2009-12-17 17:22:00,1.6889,1.68905,1.68885,1.6889,164900000.0
2009-12-17 17:23:00,1.6889,1.689,1.6889,1.6889,143200000.0
2009-12-17 17:24:00,1.6889,1.6891,1.68885,1.68905,148500000.0
2009-12-17 17:25:00,1.68905,1.68955,1.68905,1.68955,240300000.0
2009-12-17 17:26:00,1.68955,1.6896,1.68925,1.6896,199200000.0
2009-12-17 17:27:00,1.68955,1.6897,1.6895,1.6895,157200000.0
2009-12-17 17:28:00,1.6895,1.68975,1.6893,1.6897,200800000.0
2009-12-17 17:29:00,1.6897,1.6898,1.6895,1.68965,92100000.0
2009-12-17 17:30:00,1.68965,1.6898,1.6894,1.68975,188000000.0
2009-12-17 17:31:00,1.68975,1.69,1.68975,1.6899,69100000.0
2009-12-17 17:32:00,1.68985,1.68995,1.68945,1.68945,104400000.0
2009-12-17 17:33:00,1.68945,1.6895,1.6891,1.6892,204600000.0
2009-12-17 17:34:00,1.6892,1.68935,1.689,1.68925,188500000.0
2009-12-17 17:35:00,1.68925,1.68935,1.6888,1.689,154700000.0
2009-12-17 17:36:00,1.689,1.68915,1.6888,1.6888,159400000.0
2009-12-17 17:37:00,1.68885,1.68905,1.6887,1.6889,245800000.0
2009-12-17 17:38:00,1.68895,1.689,1.68865,1.6887,117100000.0
2009-12-17 17:39:00,1.6887,1.6888,1.6883,1.68855,218500000.0
2009-12-17 17:40:00,1.68855,1.68885,1.6885,1.68855,118300000.0
2009-12-17 17:41:00,1.68865,1.68865,1.6882,1.68855,158500000.0
2009-12-17 17:42:00,1.68855,1.6888,1.6883,1.68835,218500000.0
2009-12-17 17:43:00,1.6884,1.6885,1.68775,1.68775,139300000.0
2009-12-17 17:44:00,1.68775,1.6881,1.6877,1.6879,137700000.0
2009-12-17 17:45:00,1.68795,1.68795,1.68735,1.68735,161600000.0
2009-12-17 17:46:00,1.6874,1.6874,1.68705,1.6871,146900000.0
2009-12-17 17:47:00,1.6871,1.6871,1.68645,1.6866,199900000.0
2009-12-17 17:48:00,1.6865,1.6866,1.68625,1.6863,189500000.0
2009-12-17 17:49:00,1.68635,1.68635,1.68615,1.6862,149600000.0
2009-12-17 17:50:00,1.6863,1.6865,1.68615,1.6864,98500000.0
2009-12-17 17:51:00,1.68635,1.68655,1.68635,1.6865,126900000.0
2009-12-17 17:52:00,1.6865,1.68745,1.68645,1.68745,201300000.0
2009-12-17 17:53:00,1.6875,1.6875,1.6872,1.6872,171700000.0
2009-12-17 17:54:00,1.6872,1.6873,1.687,1.6871,89300000.0
2009-12-17 17:55:00,1.6871,1.68725,1.6869,1.68705,129300000.0
2009-12-17 17:56:00,1.68705,1.68715,1.68645,1.68675,218000000.0
2009-12-17 17:57:00,1.68675,1.6872,1.6865,1.6872,232500000.0
2009-12-17 17:58:00,1.6872,1.6876,1.68695,1.6876,270700000.0
2009-12-17 17:59:00,1.68765,1.6893,1.6876,1.6893,322800000.0
2009-12-17 18:00:00,1.6893,1.6893,1.68845,1.68895,389000000.0
2009-12-17 18:01:00,1.68905,1.6893,1.6888,1.68925,471400000.0
2009-12-17 18:02:00,1.6892,1.68925,1.68895,1.68915,356800000.0
2009-12-17 18:03:00,1.68915,1.6894,1.6891,1.6893,250500000.0
2009-12-17 18:04:00,1.68935,1.6895,1.68915,1.6894,153500000.0
2009-12-17 18:05:00,1.68935,1.6897,1.6893,1.68965,250800000.0
2009-12-17 18:06:00,1.68975,1.6907,1.6897,1.69055,254200000.0
2009-12-17 18:07:00,1.6906,1.691,1.69055,1.69085,243200000.0
2009-12-17 18:08:00,1.6907,1.69075,1.69025,1.69055,180100000.0
2009-12-17 18:09:00,1.69055,1.691,1.69005,1.6907,221100000.0
2009-12-17 18:10:00,1.69075,1.6912,1.6905,1.6906,178200000.0
2009-12-17 18:11:00,1.69055,1.6906,1.68975,1.68995,127700000.0
2009-12-17 18:12:00,1.68995,1.6902,1.68975,1.6902,210400000.0
2009-12-17 18:13:00,1.6902,1.6905,1.6901,1.6904,230600000.0
2009-12-17 18:14:00,1.6904,1.6911,1.6904,1.6911,310200000.0
2009-12-17 18:15:00,1.6911,1.6915,1.69085,1.6911,291300000.0
2009-12-17 18:16:00,1.6911,1.6914,1.691,1.6912,263600000.0
2009-12-17 18:17:00,1.69125,1.69135,1.69095,1.69115,215500000.0
2009-12-17 18:18:00,1.69115,1.69155,1.691,1.69125,205700000.0
2009-12-17 18:19:00,1.69125,1.6913,1.68955,1.68995,220200000.0
2009-12-17 18:20:00,1.69,1.6903,1.68985,1.69025,249500000.0
2009-12-17 18:21:00,1.69025,1.69045,1.69,1.69035,157700000.0
2009-12-17 18:22:00,1.69035,1.69055,1.69015,1.6902,189500000.0
2009-12-17 18:23:00,1.69025,1.69065,1.6902,1.6904,182200000.0
2009-12-17 18:24:00,1.6905,1.6908,1.6904,1.6906,228100000.0
2009-12-17 18:25:00,1.6906,1.69095,1.69055,1.69065,201200000.0
2009-12-17 18:26:00,1.69065,1.691,1.69055,1.6909,182500000.0
2009-12-17 18:27:00,1.69085,1.69145,1.6908,1.69135,167300000.0
2009-12-17 18:28:00,1.69135,1.69135,1.69095,1.69125,97300000.0
2009-12-17 18:29:00,1.69125,1.692,1.69125,1.6919,291100000.0
2009-12-17 18:30:00,1.69185,1.692,1.6918,1.6919,159200000.0
2009-12-17 18:31:00,1.6919,1.6921,1.69175,1.6919,261800000.0
2009-12-17 18:32:00,1.6919,1.6922,1.6917,1.6918,305100000.0
2009-12-17 18:33:00,1.6918,1.6919,1.69095,1.6915,218700000.0
2009-12-17 18:34:00,1.6915,1.6917,1.6913,1.6916,161700000.0
2009-12-17 18:35:00,1.69165,1.6917,1.69105,1.6911,134500000.0
2009-12-17 18:36:00,1.69115,1.6914,1.69105,1.69135,219000000.0
2009-12-17 18:37:00,1.6913,1.6916,1.6912,1.6915,209400000.0
2009-12-17 18:38:00,1.6915,1.69175,1.69135,1.6914,223200000.0
2009-12-17 18:39:00,1.6914,1.6918,1.69135,1.69145,224400000.0
2009-12-17 18:40:00,1.6915,1.692,1.69145,1.69185,207200000.0
2009-12-17 18:41:00,1.6918,1.69285,1.6918,1.69265,311200000.0
2009-12-17 18:42:00,1.69265,1.69305,1.6925,1.69285,303200000.0
2009-12-17 18:43:00,1.6929,1.69345,1.6928,1.69345,219900000.0
2009-12-17 18:44:00,1.6934,1.69345,1.693,1.6931,218400000.0
2009-12-17 18:45:00,1.6931,1.69335,1.6929,1.6931,163300000.0
2009-12-17 18:46:00,1.69305,1.69305,1.6927,1.69285,136700000.0
2009-12-17 18:47:00,1.69285,1.693,1.6924,1.69245,191000000.0
2009-12-17 18:48:00,1.69245,1.6929,1.6924,1.6929,198300000.0
2009-12-17 18:49:00,1.69285,1.69375,1.69285,1.6935,188800000.0
2009-12-17 18:50:00,1.6935,1.69365,1.6934,1.69345,152000000.0
2009-12-17 18:51:00,1.6935,1.69365,1.69335,1.69355,106900000.0
2009-12-17 18:52:00,1.69355,1.6937,1.69345,1.69345,105900000.0
2009-12-17 18:53:00,1.6935,1.69365,1.6932,1.69325,128200000.0
2009-12-17 18:54:00,1.6932,1.69325,1.6919,1.69205,164900000.0
2009-12-17 18:55:00,1.692,1.69235,1.69195,1.69225,130600000.0
2009-12-17 18:56:00,1.6923,1.69265,1.69195,1.69215,160500000.0
2009-12-17 18:57:00,1.69215,1.69235,1.69205,1.6923,180600000.0
2009-12-17 18:58:00,1.6923,1.69265,1.69215,1.69255,160300000.0
2009-12-17 18:59:00,1.6926,1.69275,1.6925,1.69255,308700000.0
2009-12-17 19:00:00,1.6925,1.6929,1.69215,1.6926,241800000.0
2009-12-17 19:01:00,1.6926,1.6934,1.6926,1.69325,292500000.0
2009-12-17 19:02:00,1.69335,1.69345,1.6931,1.6931,148000000.0
2009-12-17 19:03:00,1.6931,1.6936,1.69305,1.69355,285500000.0
2009-12-17 19:04:00,1.6935,1.6939,1.69345,1.6937,253300000.0
2009-12-17 19:05:00,1.69375,1.69375,1.69265,1.6929,291000000.0
2009-12-17 19:06:00,1.6929,1.6932,1.6927,1.693,306300000.0
2009-12-17 19:07:00,1.693,1.6933,1.69295,1.6932,353400000.0
2009-12-17 19:08:00,1.6932,1.69385,1.6931,1.6935,304800000.0
2009-12-17 19:09:00,1.6935,1.6942,1.6934,1.69405,338700000.0
2009-12-17 19:10:00,1.6941,1.69425,1.6935,1.6941,262100000.0
2009-12-17 19:11:00,1.69425,1.6947,1.694,1.69445,167000000.0
2009-12-17 19:12:00,1.6944,1.69455,1.6943,1.69455,57200000.0
2009-12-17 19:13:00,1.6945,1.69465,1.69445,1.6946,78200000.0
2009-12-17 19:14:00,1.6946,1.6946,1.69445,1.6945,48400000.0
2009-12-17 19:15:00,1.69455,1.6946,1.69445,1.69445,60500000.0
2009-12-17 19:16:00,1.69445,1.69445,1.69405,1.69415,83000000.0
2009-12-17 19:17:00,1.6942,1.69435,1.69395,1.6942,310700000.0
2009-12-17 19:18:00,1.6942,1.6943,1.69405,1.6941,213900000.0
2009-12-17 19:19:00,1.6941,1.6946,1.69395,1.6941,263400000.0
2009-12-17 19:20:00,1.6941,1.6941,1.6938,1.69385,136600000.0
2009-12-17 19:21:00,1.6939,1.69395,1.69345,1.6935,70600000.0
2009-12-17 19:22:00,1.69355,1.6936,1.6934,1.6935,63700000.0
2009-12-17 19:23:00,1.6934,1.6935,1.69315,1.69345,84900000.0
2009-12-17 19:24:00,1.69345,1.6935,1.69325,1.69335,87700000.0
2009-12-17 19:25:00,1.69325,1.69335,1.69315,1.69325,79400000.0
2009-12-17 19:26:00,1.6932,1.6933,1.693,1.69305,64000000.0
2009-12-17 19:27:00,1.693,1.69325,1.69285,1.69315,203100000.0
2009-12-17 19:28:00,1.69315,1.6937,1.69315,1.6934,115700000.0
2009-12-17 19:29:00,1.69345,1.69355,1.69325,1.6933,115300000.0
2009-12-17 19:30:00,1.69335,1.69345,1.69295,1.69305,178800000.0
2009-12-17 19:31:00,1.6931,1.6932,1.69285,1.69305,89300000.0
2009-12-17 19:32:00,1.69305,1.69305,1.69285,1.6929,58200000.0
2009-12-17 19:33:00,1.6929,1.6929,1.6927,1.6927,134500000.0
2009-12-17 19:34:00,1.6927,1.69295,1.69265,1.69275,65200000.0
2009-12-17 19:35:00,1.6927,1.69275,1.6925,1.69275,91900000.0
2009-12-17 19:36:00,1.69275,1.69285,1.6926,1.69265,66700000.0
2009-12-17 19:37:00,1.6926,1.6928,1.69245,1.6928,80400000.0
2009-12-17 19:38:00,1.6928,1.69285,1.6927,1.6927,109200000.0
2009-12-17 19:39:00,1.6927,1.6927,1.6925,1.6926,246800000.0
2009-12-17 19:40:00,1.69255,1.69255,1.69245,1.69255,51500000.0
2009-12-17 19:41:00,1.6925,1.6927,1.6925,1.69265,126900000.0
2009-12-17 19:42:00,1.69265,1.69265,1.6924,1.6925,135000000.0
2009-12-17 19:43:00,1.69245,1.6926,1.69245,1.69255,110400000.0
2009-12-17 19:44:00,1.69255,1.6927,1.6924,1.69245,91900000.0
2009-12-17 19:45:00,1.6926,1.6927,1.69245,1.69255,91300000.0
2009-12-17 19:46:00,1.69255,1.6928,1.6924,1.6928,136600000.0
2009-12-17 19:47:00,1.6929,1.69305,1.69275,1.6929,142200000.0
2009-12-17 19:48:00,1.6928,1.693,1.6928,1.69285,37700000.0
2009-12-17 19:49:00,1.6929,1.6929,1.6928,1.69285,98800000.0
2009-12-17 19:50:00,1.69285,1.693,1.6928,1.6929,45500000.0
2009-12-17 19:51:00,1.69295,1.6933,1.69285,1.693,121100000.0
2009-12-17 19:52:00,1.693,1.69395,1.6929,1.69395,170100000.0
2009-12-17 19:53:00,1.69405,1.69425,1.6939,1.6941,206300000.0
2009-12-17 19:54:00,1.6941,1.69445,1.694,1.69425,132100000.0
2009-12-17 19:55:00,1.69425,1.6944,1.69395,1.6942,188500000.0
2009-12-17 19:56:00,1.69415,1.6942,1.69375,1.6938,173500000.0
2009-12-17 19:57:00,1.69375,1.694,1.69375,1.6939,173100000.0
2009-12-17 19:58:00,1.69395,1.6941,1.69395,1.69405,131900000.0
2009-12-17 19:59:00,1.694,1.69425,1.69375,1.69375,240500000.0
2009-12-17 20:00:00,1.69375,1.6942,1.69375,1.6942,117000000.0
2009-12-17 20:01:00,1.6942,1.6943,1.69395,1.69405,140800000.0
2009-12-17 20:02:00,1.69405,1.6941,1.6938,1.694,98200000.0
2009-12-17 20:03:00,1.69395,1.6943,1.6939,1.6943,55700000.0
2009-12-17 20:04:00,1.69415,1.69455,1.69415,1.69455,73900000.0
2009-12-17 20:05:00,1.6945,1.69465,1.69435,1.69455,275200000.0
2009-12-17 20:06:00,1.69455,1.69465,1.69385,1.69395,130800000.0
2009-12-17 20:07:00,1.69395,1.69405,1.69345,1.6935,74900000.0
2009-12-17 20:08:00,1.6935,1.6936,1.69335,1.6936,100900000.0
2009-12-17 20:09:00,1.6936,1.6942,1.6936,1.69415,128700000.0
2009-12-17 20:10:00,1.69415,1.69435,1.69395,1.69405,161900000.0
2009-12-17 20:11:00,1.6941,1.6941,1.69365,1.69375,173700000.0
2009-12-17 20:12:00,1.69375,1.6942,1.69375,1.69415,133700000.0
2009-12-17 20:13:00,1.69415,1.6943,1.694,1.69405,72500000.0
2009-12-17 20:14:00,1.69405,1.69415,1.694,1.694,103500000.0
2009-12-17 20:15:00,1.69395,1.69425,1.69395,1.69415,103800000.0
2009-12-17 20:16:00,1.69415,1.69415,1.694,1.69405,43800000.0
2009-12-17 20:17:00,1.6941,1.6941,1.69405,1.69405,23200000.0
2009-12-17 20:18:00,1.69405,1.6941,1.694,1.6941,88500000.0
2009-12-17 20:19:00,1.6941,1.6942,1.69395,1.694,96400000.0
2009-12-17 20:20:00,1.69395,1.6941,1.69395,1.6941,28000000.0
2009-12-17 20:21:00,1.694,1.69405,1.69385,1.69385,41600000.0
2009-12-17 20:22:00,1.69385,1.69395,1.69365,1.6938,38200000.0
2009-12-17 20:23:00,1.69375,1.6938,1.69345,1.6935,63800000.0
2009-12-17 20:24:00,1.6935,1.6935,1.69315,1.69315,164200000.0
2009-12-17 20:25:00,1.6933,1.6933,1.6931,1.6931,24600000.0
2009-12-17 20:26:00,1.69315,1.6933,1.693,1.69315,46000000.0
2009-12-17 20:27:00,1.6932,1.6932,1.693,1.693,98000000.0
2009-12-17 20:28:00,1.69295,1.693,1.6928,1.69285,95900000.0
2009-12-17 20:29:00,1.69285,1.69295,1.6927,1.69295,147400000.0
2009-12-17 20:30:00,1.69295,1.69315,1.6929,1.69315,140500000.0
2009-12-17 20:31:00,1.69315,1.69315,1.6926,1.6927,120400000.0
2009-12-17 20:32:00,1.69265,1.6929,1.69265,1.6929,94600000.0
2009-12-17 20:33:00,1.6929,1.6929,1.6924,1.6926,165700000.0
2009-12-17 20:34:00,1.69275,1.69275,1.69255,1.69255,78500000.0
2009-12-17 20:35:00,1.69275,1.693,1.69275,1.69295,81300000.0
2009-12-17 20:36:00,1.693,1.69305,1.6928,1.69285,187700000.0
2009-12-17 20:37:00,1.6928,1.6931,1.6928,1.693,201000000.0
2009-12-17 20:38:00,1.69305,1.6933,1.69305,1.6933,55500000.0
2009-12-17 20:39:00,1.6933,1.6933,1.69215,1.69225,161800000.0
2009-12-17 20:40:00,1.69225,1.6923,1.6919,1.69215,149100000.0
2009-12-17 20:41:00,1.69215,1.69215,1.69185,1.692,164100000.0
2009-12-17 20:42:00,1.69195,1.6925,1.69195,1.6925,90800000.0
2009-12-17 20:43:00,1.6925,1.6928,1.69235,1.69275,109300000.0
2009-12-17 20:44:00,1.69275,1.69285,1.69265,1.69265,211100000.0
2009-12-17 20:45:00,1.69265,1.69295,1.6926,1.69275,112400000.0
2009-12-17 20:46:00,1.69275,1.693,1.6927,1.69295,63000000.0
2009-12-17 20:47:00,1.693,1.69315,1.69275,1.6928,96300000.0
2009-12-17 20:48:00,1.6928,1.6929,1.6927,1.6928,54500000.0
2009-12-17 20:49:00,1.6928,1.69315,1.6927,1.6927,148600000.0
2009-12-17 20:50:00,1.69285,1.69405,1.6928,1.69395,218400000.0
2009-12-17 20:51:00,1.6941,1.6946,1.6939,1.6943,132100000.0
2009-12-17 20:52:00,1.6942,1.69455,1.694,1.6944,164100000.0
2009-12-17 20:53:00,1.6944,1.6946,1.69395,1.69395,138100000.0
2009-12-17 20:54:00,1.6939,1.69395,1.6936,1.6936,79700000.0
2009-12-17 20:55:00,1.69365,1.69365,1.6929,1.693,284500000.0
2009-12-17 20:56:00,1.69295,1.6936,1.69295,1.6935,312100000.0
2009-12-17 20:57:00,1.6935,1.69355,1.693,1.69315,216300000.0
2009-12-17 20:58:00,1.6931,1.6933,1.69275,1.6928,284900000.0
2009-12-17 20:59:00,1.69275,1.6934,1.6927,1.6934,234100000.0
2009-12-17 21:00:00,1.6934,1.6934,1.6923,1.69245,224700000.0
2009-12-17 21:01:00,1.69245,1.6926,1.6923,1.69255,140700000.0
2009-12-17 21:02:00,1.69255,1.6926,1.6922,1.6924,78700000.0
2009-12-17 21:03:00,1.69235,1.6925,1.69225,1.6925,173400000.0
2009-12-17 21:04:00,1.6925,1.69265,1.69235,1.6925,167500000.0
2009-12-17 21:05:00,1.69255,1.69265,1.6924,1.6926,154900000.0
2009-12-17 21:06:00,1.6926,1.6927,1.69245,1.69255,63700000.0
2009-12-17 21:07:00,1.6925,1.69285,1.6924,1.6928,83300000.0
2009-12-17 21:08:00,1.69285,1.6929,1.69275,1.6928,81700000.0
2009-12-17 21:09:00,1.69285,1.6932,1.69285,1.6929,62800000.0
2009-12-17 21:10:00,1.6929,1.6929,1.69265,1.6928,94600000.0
2009-12-17 21:11:00,1.6928,1.6929,1.69255,1.69265,111400000.0
2009-12-17 21:12:00,1.69255,1.69295,1.6925,1.6928,60900000.0
2009-12-17 21:13:00,1.69275,1.6929,1.6927,1.69275,57700000.0
2009-12-17 21:14:00,1.69275,1.6929,1.69265,1.6928,111800000.0
2009-12-17 21:15:00,1.69275,1.69285,1.69265,1.69265,285600000.0
2009-12-17 21:16:00,1.69265,1.6927,1.69235,1.6925,191100000.0
2009-12-17 21:17:00,1.69265,1.69275,1.69245,1.69255,110600000.0
2009-12-17 21:18:00,1.69255,1.6927,1.6925,1.6925,21000000.0
2009-12-17 21:19:00,1.6926,1.69265,1.6922,1.69225,88700000.0
2009-12-17 21:20:00,1.6921,1.6921,1.6914,1.69145,92700000.0
2009-12-17 21:21:00,1.69145,1.69165,1.69135,1.69165,124700000.0
2009-12-17 21:22:00,1.69155,1.69165,1.6913,1.6916,88300000.0
2009-12-17 21:23:00,1.69165,1.69185,1.6915,1.69165,155500000.0
2009-12-17 21:24:00,1.69165,1.6917,1.6912,1.69155,163900000.0
2009-12-17 21:25:00,1.6915,1.6917,1.6906,1.6909,199800000.0
2009-12-17 21:26:00,1.6908,1.691,1.6907,1.69075,162700000.0
2009-12-17 21:27:00,1.69075,1.69075,1.6903,1.6903,163400000.0
2009-12-17 21:28:00,1.6903,1.69045,1.69025,1.69025,47000000.0
2009-12-17 21:29:00,1.6903,1.6906,1.6903,1.69035,72000000.0
2009-12-17 21:30:00,1.69035,1.69075,1.69035,1.6905,316900000.0
2009-12-17 21:31:00,1.69055,1.6909,1.69055,1.6909,123400000.0
2009-12-17 21:32:00,1.6909,1.6909,1.6906,1.6906,62100000.0
2009-12-17 21:33:00,1.69055,1.69055,1.69015,1.6903,205000000.0
2009-12-17 21:34:00,1.6903,1.69065,1.6903,1.6904,135200000.0
2009-12-17 21:35:00,1.6904,1.6904,1.6902,1.69025,113200000.0
2009-12-17 21:36:00,1.6903,1.6905,1.69015,1.69015,172100000.0
2009-12-17 21:37:00,1.6902,1.69025,1.6901,1.69015,76000000.0
2009-12-17 21:38:00,1.6901,1.6907,1.6901,1.69065,253800000.0
2009-12-17 21:39:00,1.69065,1.6912,1.69065,1.6912,192900000.0
2009-12-17 21:40:00,1.6912,1.69125,1.69105,1.69105,154000000.0
2009-12-17 21:41:00,1.69105,1.69105,1.6909,1.691,165000000.0
2009-12-17 21:42:00,1.69095,1.69125,1.69095,1.69105,110400000.0
2009-12-17 21:43:00,1.69105,1.6912,1.6909,1.6912,105500000.0
2009-12-17 21:44:00,1.6912,1.6914,1.6911,1.6912,103100000.0
2009-12-17 21:45:00,1.6913,1.69145,1.6913,1.6914,95200000.0
2009-12-17 21:46:00,1.69145,1.69165,1.69145,1.69145,174300000.0
2009-12-17 21:47:00,1.69145,1.6916,1.69145,1.69145,82200000.0
2009-12-17 21:48:00,1.6914,1.69145,1.69115,1.69125,153500000.0
2009-12-17 21:49:00,1.69125,1.69125,1.6907,1.6908,242100000.0
2009-12-17 21:50:00,1.69085,1.6912,1.69075,1.6912,238400000.0
2009-12-17 21:51:00,1.6912,1.69135,1.6912,1.6913,67600000.0
2009-12-17 21:52:00,1.69125,1.69135,1.69115,1.69115,122200000.0
2009-12-17 21:53:00,1.69115,1.69115,1.6908,1.69095,95000000.0
2009-12-17 21:54:00,1.69095,1.6912,1.6909,1.691,111200000.0
2009-12-17 21:55:00,1.69105,1.69105,1.69085,1.6909,39600000.0
2009-12-17 21:56:00,1.6909,1.69115,1.6908,1.6911,90900000.0
2009-12-17 21:57:00,1.69125,1.69125,1.6908,1.69085,153800000.0
2009-12-17 21:58:00,1.69085,1.69085,1.6907,1.69075,83000000.0
2009-12-17 21:59:00,1.69075,1.6908,1.6905,1.6905,144000000.0
2009-12-17 22:00:00,1.69045,1.69065,1.6903,1.6906,297200000.0
2009-12-17 22:01:00,1.69065,1.6907,1.6906,1.69065,94800000.0
2009-12-17 22:02:00,1.6907,1.69085,1.69045,1.69055,86000000.0
2009-12-17 22:03:00,1.69045,1.69075,1.69015,1.69055,246800000.0
2009-12-17 22:04:00,1.69055,1.69075,1.6905,1.6906,177100000.0
2009-12-17 22:05:00,1.6906,1.6907,1.69055,1.6906,280100000.0
2009-12-17 22:06:00,1.6906,1.69095,1.6906,1.69085,155800000.0
2009-12-17 22:07:00,1.6908,1.69095,1.69055,1.69065,188200000.0
2009-12-17 22:08:00,1.69065,1.6908,1.69045,1.6907,237300000.0
2009-12-17 22:09:00,1.69065,1.69105,1.69065,1.6909,229300000.0
2009-12-17 22:10:00,1.6909,1.6914,1.6909,1.6913,195100000.0
2009-12-17 22:11:00,1.6913,1.69145,1.69125,1.69145,56900000.0
2009-12-17 22:12:00,1.69145,1.69165,1.6912,1.6913,289000000.0
2009-12-17 22:13:00,1.6913,1.6913,1.69125,1.69125,33600000.0
2009-12-17 22:14:00,1.69125,1.69135,1.69105,1.69105,111400000.0
2009-12-17 22:15:00,1.691,1.6912,1.691,1.6911,83300000.0
2009-12-17 22:16:00,1.6911,1.69125,1.69105,1.69125,95100000.0
2009-12-17 22:17:00,1.69125,1.6914,1.69115,1.69115,67600000.0
2009-12-17 22:18:00,1.6911,1.69155,1.6911,1.69155,186700000.0
2009-12-17 22:19:00,1.69155,1.6916,1.6915,1.6916,142700000.0
2009-12-17 22:20:00,1.6916,1.6916,1.69155,1.6916,59700000.0
2009-12-17 22:21:00,1.69155,1.69165,1.69155,1.69165,37900000.0
2009-12-17 22:22:00,1.6916,1.6916,1.69145,1.69145,144500000.0
2009-12-17 22:23:00,1.6915,1.69175,1.6915,1.69175,82900000.0
2009-12-17 22:24:00,1.6917,1.6919,1.69165,1.6917,119000000.0
2009-12-17 22:25:00,1.6917,1.6918,1.69155,1.69165,148200000.0
2009-12-17 22:26:00,1.69165,1.6921,1.69165,1.69205,209700000.0
2009-12-17 22:27:00,1.69205,1.6921,1.6919,1.69195,83700000.0
2009-12-17 22:28:00,1.69195,1.6921,1.6919,1.69195,54800000.0
2009-12-17 22:29:00,1.69195,1.6922,1.69195,1.6921,29600000.0
2009-12-17 22:30:00,1.69205,1.69225,1.692,1.692,49800000.0
2009-12-17 22:31:00,1.692,1.692,1.6919,1.6919,59800000.0
2009-12-17 22:32:00,1.6919,1.69205,1.6919,1.692,61400000.0
2009-12-17 22:33:00,1.692,1.692,1.6919,1.69195,42400000.0
2009-12-17 22:34:00,1.69195,1.6921,1.69175,1.6921,146400000.0
2009-12-17 22:35:00,1.6921,1.6921,1.69205,1.6921,53200000.0
2009-12-17 22:36:00,1.6921,1.6921,1.6918,1.69195,79800000.0
2009-12-17 22:37:00,1.69195,1.692,1.6919,1.69195,70400000.0
2009-12-17 22:38:00,1.69195,1.692,1.6918,1.69195,83800000.0
2009-12-17 22:39:00,1.69195,1.69195,1.6917,1.6918,88800000.0
2009-12-17 22:40:00,1.69185,1.69205,1.6917,1.69175,75900000.0
2009-12-17 22:41:00,1.6918,1.69185,1.6915,1.6915,85400000.0
2009-12-17 22:42:00,1.6915,1.6915,1.69125,1.69135,83400000.0
2009-12-17 22:43:00,1.69145,1.69145,1.69075,1.6908,152100000.0
2009-12-17 22:44:00,1.6908,1.691,1.6907,1.691,117800000.0
2009-12-17 22:45:00,1.69095,1.69095,1.6904,1.69075,170000000.0
2009-12-17 22:46:00,1.69075,1.6912,1.69075,1.6911,67400000.0
2009-12-17 22:47:00,1.69115,1.69115,1.69105,1.69105,14200000.0
2009-12-17 22:48:00,1.6911,1.6911,1.6909,1.6911,71300000.0
2009-12-17 22:49:00,1.69125,1.6913,1.6911,1.6911,71300000.0
2009-12-17 22:50:00,1.6911,1.6913,1.69105,1.6911,132800000.0
2009-12-17 22:51:00,1.6911,1.6914,1.6911,1.6913,37400000.0
2009-12-17 22:52:00,1.6913,1.69175,1.6912,1.6917,135900000.0
2009-12-17 22:53:00,1.69175,1.69185,1.69165,1.6918,111700000.0
2009-12-17 22:54:00,1.69185,1.69195,1.6918,1.69195,128600000.0
2009-12-17 22:55:00,1.69195,1.6921,1.6919,1.69205,56900000.0
2009-12-17 22:56:00,1.692,1.6922,1.692,1.69215,25000000.0
2009-12-17 22:57:00,1.69215,1.6923,1.69215,1.69225,58700000.0
2009-12-17 22:58:00,1.69225,1.6923,1.6921,1.69215,65400000.0
2009-12-17 22:59:00,1.69215,1.6924,1.692,1.6924,119800000.0
2009-12-17 23:00:00,1.6924,1.6924,1.69185,1.69185,110400000.0
2009-12-17 23:01:00,1.6919,1.69215,1.6919,1.69195,104800000.0
2009-12-17 23:02:00,1.6919,1.69215,1.69165,1.69165,28900000.0
2009-12-17 23:03:00,1.69165,1.6918,1.6915,1.6916,87300000.0
2009-12-17 23:04:00,1.6917,1.69195,1.6915,1.69155,136900000.0
2009-12-17 23:05:00,1.69155,1.6919,1.69155,1.69175,50300000.0
2009-12-17 23:06:00,1.69175,1.692,1.69165,1.69195,76800000.0
2009-12-17 23:07:00,1.69195,1.69195,1.6915,1.69155,64300000.0
2009-12-17 23:08:00,1.6916,1.6917,1.6915,1.6917,92000000.0
2009-12-17 23:09:00,1.6917,1.6918,1.6917,1.6917,62500000.0
2009-12-17 23:10:00,1.6917,1.6918,1.6917,1.6917,45900000.0
2009-12-17 23:11:00,1.69185,1.69185,1.6917,1.69175,15000000.0
2009-12-17 23:12:00,1.6917,1.69185,1.6917,1.6918,40000000.0
2009-12-17 23:13:00,1.6918,1.6918,1.6917,1.6917,39000000.0
2009-12-17 23:14:00,1.6917,1.6918,1.6917,1.6917,39000000.0
2009-12-17 23:15:00,1.6917,1.6917,1.6907,1.691,95600000.0
2009-12-17 23:16:00,1.69105,1.6911,1.6909,1.691,34400000.0
2009-12-17 23:17:00,1.691,1.69115,1.691,1.69115,7000000.0
2009-12-17 23:18:00,1.69115,1.6915,1.69115,1.6915,25600000.0
2009-12-17 23:19:00,1.69155,1.69155,1.69135,1.69135,19800000.0
2009-12-17 23:20:00,1.69135,1.6915,1.6911,1.6913,81000000.0
2009-12-17 23:21:00,1.6913,1.69135,1.6911,1.69115,16000000.0
2009-12-17 23:22:00,1.69115,1.69115,1.6909,1.69115,43600000.0
2009-12-17 23:23:00,1.69105,1.69125,1.691,1.69125,24500000.0
2009-12-17 23:24:00,1.69125,1.69125,1.6911,1.6911,8000000.0
2009-12-17 23:25:00,1.69115,1.6914,1.69115,1.69135,37800000.0
2009-12-17 23:26:00,1.6913,1.69135,1.6913,1.6913,29600000.0
2009-12-17 23:27:00,1.69135,1.69135,1.69085,1.69125,151400000.0
2009-12-17 23:28:00,1.6912,1.69155,1.6909,1.69135,67400000.0
2009-12-17 23:29:00,1.6914,1.69145,1.691,1.6913,60500000.0
2009-12-17 23:30:00,1.6913,1.69145,1.69095,1.69095,77300000.0
2009-12-17 23:31:00,1.69095,1.69125,1.69095,1.6912,30200000.0
2009-12-17 23:32:00,1.69125,1.6914,1.69125,1.6914,41800000.0
2009-12-17 23:33:00,1.6913,1.6916,1.6913,1.6916,28600000.0
2009-12-17 23:34:00,1.6916,1.6916,1.6914,1.69145,22000000.0
2009-12-17 23:35:00,1.69135,1.69135,1.6911,1.69115,18000000.0
2009-12-17 23:36:00,1.6912,1.6913,1.69115,1.6913,11100000.0
2009-12-17 23:37:00,1.6914,1.6914,1.69135,1.69135,14400000.0
2009-12-17 23:38:00,1.6913,1.6917,1.6913,1.6917,47600000.0
2009-12-17 23:39:00,1.6917,1.6918,1.69155,1.69175,12200000.0
2009-12-17 23:40:00,1.69175,1.6918,1.69135,1.69135,186100000.0
2009-12-17 23:41:00,1.69135,1.6918,1.69135,1.69175,268900000.0
2009-12-17 23:42:00,1.6917,1.69205,1.6913,1.6919,70500000.0
2009-12-17 23:43:00,1.6919,1.6921,1.6917,1.6917,64200000.0
2009-12-17 23:44:00,1.6921,1.6922,1.69175,1.69175,50100000.0
2009-12-17 23:45:00,1.69175,1.69215,1.69175,1.69215,35600000.0
2009-12-17 23:46:00,1.6922,1.6922,1.692,1.6921,21100000.0
2009-12-17 23:47:00,1.6921,1.69235,1.692,1.69225,56800000.0
2009-12-17 23:48:00,1.69225,1.69235,1.69165,1.69215,41000000.0
2009-12-17 23:49:00,1.6922,1.6922,1.6915,1.69215,35300000.0
2009-12-17 23:50:00,1.69215,1.6922,1.69135,1.69185,59400000.0
2009-12-17 23:51:00,1.6918,1.69195,1.69175,1.69185,43900000.0
2009-12-17 23:52:00,1.6918,1.6922,1.6917,1.6918,57400000.0
2009-12-17 23:53:00,1.69175,1.69215,1.6917,1.69205,37000000.0
2009-12-17 23:54:00,1.69205,1.69205,1.692,1.692,3000000.0
2009-12-17 23:55:00,1.69205,1.69225,1.692,1.692,54000000.0
2009-12-17 23:56:00,1.69195,1.692,1.6917,1.692,22000000.0
2009-12-17 23:57:00,1.69205,1.6921,1.69155,1.69165,30000000.0
2009-12-17 23:58:00,1.6917,1.69185,1.69165,1.6917,21000000.0
2009-12-17 23:59:00,1.6917,1.69215,1.69165,1.69205,20600000.0
2009-12-18 00:00:00,1.69205,1.6922,1.69205,1.6921,11000000.0
2009-12-18 00:01:00,1.6924,1.6924,1.6921,1.6921,12000000.0
2009-12-18 00:02:00,1.69215,1.6925,1.6918,1.69225,44500000.0
2009-12-18 00:03:00,1.69215,1.6923,1.6921,1.69225,39000000.0
2009-12-18 00:04:00,1.6922,1.69235,1.6921,1.69235,41600000.0
2009-12-18 00:05:00,1.69235,1.69235,1.69215,1.6922,36400000.0
2009-12-18 00:06:00,1.6922,1.6923,1.6921,1.6922,30400000.0
2009-12-18 00:07:00,1.69215,1.69215,1.69205,1.69215,15400000.0
2009-12-18 00:08:00,1.69215,1.6926,1.6921,1.6926,27700000.0
2009-12-18 00:09:00,1.6925,1.6926,1.69245,1.69245,13300000.0
2009-12-18 00:10:00,1.69245,1.6926,1.692,1.6921,29300000.0
2009-12-18 00:11:00,1.69205,1.69265,1.69205,1.69265,16100000.0
2009-12-18 00:12:00,1.6927,1.6929,1.6925,1.6929,14600000.0
2009-12-18 00:13:00,1.693,1.693,1.6927,1.6927,6000000.0
2009-12-18 00:14:00,1.69265,1.69275,1.69235,1.69235,39400000.0
2009-12-18 00:15:00,1.6923,1.6927,1.6923,1.69265,12000000.0
2009-12-18 00:16:00,1.693,1.69315,1.6925,1.69255,32000000.0
2009-12-18 00:17:00,1.6925,1.69275,1.69235,1.69275,28700000.0
2009-12-18 00:18:00,1.6927,1.6927,1.6927,1.6927,5000000.0
2009-12-18 00:19:00,1.69275,1.69315,1.69275,1.69275,19500000.0
2009-12-18 00:20:00,1.6928,1.6928,1.6924,1.6928,12000000.0
2009-12-18 00:21:00,1.6927,1.6927,1.6927,1.6927,1500000.0
2009-12-18 00:22:00,1.69265,1.69275,1.69265,1.69275,2000000.0
2009-12-18 00:23:00,1.69275,1.693,1.69265,1.693,22000000.0
2009-12-18 00:24:00,1.69295,1.69295,1.6928,1.69295,10000000.0
2009-12-18 00:25:00,1.693,1.69305,1.693,1.69305,12000000.0
2009-12-18 00:26:00,1.693,1.6933,1.69295,1.6933,27000000.0
2009-12-18 00:27:00,1.69325,1.6934,1.69265,1.69275,25000000.0
2009-12-18 00:28:00,1.69265,1.69275,1.69265,1.6927,3000000.0
2009-12-18 00:29:00,1.6927,1.6928,1.69255,1.69255,20600000.0
2009-12-18 00:30:00,1.6927,1.6927,1.69235,1.6926,59600000.0
2009-12-18 00:31:00,1.6926,1.6926,1.6926,1.6926,1500000.0
2009-12-18 00:32:00,1.6926,1.6926,1.6925,1.6925,24800000.0
2009-12-18 00:33:00,1.6925,1.6925,1.69245,1.69245,4500000.0
2009-12-18 00:34:00,1.69245,1.69265,1.6921,1.69215,65800000.0
2009-12-18 00:35:00,1.6922,1.69225,1.69215,1.69215,8000000.0
2009-12-18 00:36:00,1.6921,1.6921,1.6917,1.69185,22000000.0
2009-12-18 00:37:00,1.6917,1.6918,1.69145,1.6918,33600000.0
2009-12-18 00:38:00,1.69175,1.69215,1.69165,1.6921,62600000.0
2009-12-18 00:39:00,1.692,1.6924,1.692,1.6923,71700000.0
2009-12-18 00:40:00,1.6923,1.69245,1.69225,1.69245,24600000.0
2009-12-18 00:41:00,1.6925,1.6925,1.69185,1.692,47200000.0
2009-12-18 00:42:00,1.69205,1.69205,1.69185,1.6919,13900000.0
2009-12-18 00:43:00,1.6919,1.6919,1.6919,1.6919,15000000.0
2009-12-18 00:44:00,1.6919,1.6922,1.6919,1.6921,27600000.0
2009-12-18 00:45:00,1.6921,1.6924,1.6921,1.69225,70800000.0
2009-12-18 00:46:00,1.69225,1.69245,1.69205,1.69245,48600000.0
2009-12-18 00:47:00,1.69245,1.69275,1.6924,1.6924,44500000.0
2009-12-18 00:48:00,1.69235,1.69265,1.69235,1.6926,38700000.0
2009-12-18 00:49:00,1.69265,1.69265,1.6925,1.69255,37300000.0
2009-12-18 00:50:00,1.69255,1.69265,1.69215,1.69235,77200000.0
2009-12-18 00:51:00,1.69225,1.6923,1.69215,1.6922,26800000.0
2009-12-18 00:52:00,1.6922,1.6923,1.69215,1.6922,28400000.0
2009-12-18 00:53:00,1.69215,1.69225,1.69215,1.69215,5000000.0
2009-12-18 00:54:00,1.6922,1.6922,1.69215,1.69215,6000000.0
2009-12-18 00:55:00,1.6921,1.6921,1.692,1.692,4000000.0
2009-12-18 00:56:00,1.692,1.692,1.692,1.692,2000000.0
2009-12-18 00:57:00,1.692,1.6921,1.69195,1.692,24600000.0
2009-12-18 00:58:00,1.692,1.6921,1.69195,1.692,18000000.0
2009-12-18 00:59:00,1.69195,1.692,1.69195,1.692,6000000.0
2009-12-18 01:00:00,1.69195,1.6923,1.69175,1.69195,35700000.0
2009-12-18 01:01:00,1.6922,1.6923,1.6919,1.6919,111300000.0
2009-12-18 01:02:00,1.6919,1.69225,1.69165,1.6922,112800000.0
2009-12-18 01:03:00,1.6923,1.6923,1.6921,1.6921,27000000.0
2009-12-18 01:04:00,1.6921,1.69305,1.6921,1.69305,65200000.0
2009-12-18 01:05:00,1.6931,1.69315,1.69135,1.69225,135700000.0
2009-12-18 01:06:00,1.69215,1.69255,1.6915,1.69195,233500000.0
2009-12-18 01:07:00,1.69195,1.69225,1.69175,1.69225,111000000.0
2009-12-18 01:08:00,1.69225,1.6926,1.6922,1.69235,103200000.0
2009-12-18 01:09:00,1.69235,1.6927,1.69225,1.6924,127800000.0
2009-12-18 01:10:00,1.6924,1.69245,1.69105,1.69115,90800000.0
2009-12-18 01:11:00,1.6911,1.69205,1.6911,1.6915,129000000.0
2009-12-18 01:12:00,1.6915,1.69155,1.6907,1.69075,107900000.0
2009-12-18 01:13:00,1.69085,1.69215,1.6898,1.69215,220200000.0
2009-12-18 01:14:00,1.69215,1.69215,1.6906,1.69065,208800000.0
2009-12-18 01:15:00,1.6906,1.69075,1.6905,1.6905,40000000.0
2009-12-18 01:16:00,1.6905,1.6909,1.69035,1.69035,154800000.0
2009-12-18 01:17:00,1.6904,1.6907,1.68995,1.69,119800000.0
2009-12-18 01:18:00,1.68995,1.69035,1.68985,1.69035,42000000.0
2009-12-18 01:19:00,1.69035,1.6905,1.69025,1.69045,44700000.0
2009-12-18 01:20:00,1.69045,1.6906,1.69015,1.69055,56600000.0
2009-12-18 01:21:00,1.6905,1.6905,1.69025,1.6905,63000000.0
2009-12-18 01:22:00,1.6905,1.6905,1.6903,1.69045,33000000.0
2009-12-18 01:23:00,1.69055,1.69085,1.6904,1.69055,33100000.0
2009-12-18 01:24:00,1.69055,1.6907,1.6905,1.6906,26000000.0
2009-12-18 01:25:00,1.6906,1.69075,1.6905,1.6905,94400000.0
2009-12-18 01:26:00,1.6905,1.69085,1.69025,1.69085,89700000.0
2009-12-18 01:27:00,1.6909,1.69175,1.6909,1.6916,124800000.0
2009-12-18 01:28:00,1.69155,1.69155,1.69115,1.69135,265100000.0
2009-12-18 01:29:00,1.6913,1.6915,1.69125,1.69145,98400000.0
2009-12-18 01:30:00,1.6914,1.6919,1.69125,1.6917,147400000.0
2009-12-18 01:31:00,1.6917,1.692,1.6908,1.692,137700000.0
2009-12-18 01:32:00,1.6919,1.6921,1.69155,1.69185,108700000.0
2009-12-18 01:33:00,1.69185,1.6919,1.69165,1.6917,54700000.0
2009-12-18 01:34:00,1.6916,1.6916,1.6909,1.6913,53800000.0
2009-12-18 01:35:00,1.69125,1.69125,1.6909,1.69095,62700000.0
2009-12-18 01:36:00,1.69085,1.69125,1.69085,1.69125,28000000.0
2009-12-18 01:37:00,1.69115,1.69115,1.69035,1.69045,221400000.0
2009-12-18 01:38:00,1.6905,1.69095,1.6903,1.6908,147000000.0
2009-12-18 01:39:00,1.69065,1.6907,1.6903,1.6904,72000000.0
2009-12-18 01:40:00,1.69045,1.6906,1.6903,1.69035,42600000.0
2009-12-18 01:41:00,1.69035,1.69085,1.69035,1.69065,65600000.0
2009-12-18 01:42:00,1.69065,1.69095,1.6904,1.69095,82400000.0
2009-12-18 01:43:00,1.6905,1.69075,1.69045,1.6907,45600000.0
2009-12-18 01:44:00,1.6906,1.69075,1.6904,1.6906,43000000.0
2009-12-18 01:45:00,1.6906,1.6906,1.69015,1.6905,37000000.0
2009-12-18 01:46:00,1.69045,1.69045,1.6897,1.68995,90800000.0
2009-12-18 01:47:00,1.69,1.69045,1.6898,1.69045,89800000.0
2009-12-18 01:48:00,1.6905,1.6905,1.6904,1.6904,15000000.0
2009-12-18 01:49:00,1.69035,1.69115,1.69035,1.69115,193600000.0
2009-12-18 01:50:00,1.69125,1.69155,1.69125,1.69155,41000000.0
2009-12-18 01:51:00,1.69155,1.69185,1.69145,1.6915,147100000.0
2009-12-18 01:52:00,1.6915,1.6918,1.6914,1.6916,43800000.0
2009-12-18 01:53:00,1.69165,1.6917,1.69135,1.6914,47000000.0
2009-12-18 01:54:00,1.69135,1.69135,1.6908,1.69125,41000000.0
2009-12-18 01:55:00,1.69105,1.6914,1.6908,1.69135,61200000.0
2009-12-18 01:56:00,1.69135,1.69155,1.69135,1.69145,25000000.0
2009-12-18 01:57:00,1.6914,1.6914,1.691,1.691,24000000.0
2009-12-18 01:58:00,1.69105,1.69105,1.69065,1.6908,25000000.0
2009-12-18 01:59:00,1.6908,1.6911,1.6908,1.6911,11000000.0
2009-12-18 02:00:00,1.69105,1.6914,1.6909,1.69125,45600000.0
2009-12-18 02:01:00,1.69125,1.6913,1.6905,1.6909,65400000.0
2009-12-18 02:02:00,1.69095,1.69125,1.69095,1.6912,39000000.0
2009-12-18 02:03:00,1.69125,1.6914,1.6912,1.69125,29000000.0
2009-12-18 02:04:00,1.69125,1.69135,1.69125,1.6913,25000000.0
2009-12-18 02:05:00,1.6913,1.69145,1.6912,1.69125,56600000.0
2009-12-18 02:06:00,1.6912,1.69135,1.69115,1.6912,63600000.0
2009-12-18 02:07:00,1.6912,1.69125,1.69105,1.6911,34000000.0
2009-12-18 02:08:00,1.69125,1.69165,1.69115,1.6916,65600000.0
2009-12-18 02:09:00,1.69155,1.69185,1.6915,1.6916,75800000.0
2009-12-18 02:10:00,1.6916,1.6919,1.6916,1.6918,22000000.0
2009-12-18 02:11:00,1.6919,1.6919,1.6916,1.6917,38900000.0
2009-12-18 02:12:00,1.69175,1.69195,1.6915,1.69185,53900000.0
2009-12-18 02:13:00,1.6919,1.6919,1.6916,1.6916,26000000.0
2009-12-18 02:14:00,1.6916,1.6916,1.69125,1.69135,58000000.0
2009-12-18 02:15:00,1.69145,1.6915,1.691,1.69105,45600000.0
2009-12-18 02:16:00,1.69105,1.6913,1.69095,1.691,78400000.0
2009-12-18 02:17:00,1.691,1.6911,1.69075,1.69105,40200000.0
2009-12-18 02:18:00,1.6911,1.69115,1.6909,1.69105,28400000.0
2009-12-18 02:19:00,1.69105,1.6912,1.69095,1.69115,49200000.0
2009-12-18 02:20:00,1.69115,1.6913,1.69095,1.691,22000000.0
2009-12-18 02:21:00,1.691,1.691,1.69075,1.69095,32800000.0
2009-12-18 02:22:00,1.69095,1.69115,1.69095,1.6911,47700000.0
2009-12-18 02:23:00,1.6911,1.69115,1.6907,1.69115,53300000.0
2009-12-18 02:24:00,1.69115,1.69125,1.691,1.69105,67500000.0
2009-12-18 02:25:00,1.69105,1.6914,1.69105,1.6912,47200000.0
2009-12-18 02:26:00,1.6912,1.69165,1.69105,1.69165,60400000.0
2009-12-18 02:27:00,1.69175,1.69245,1.6915,1.69155,145400000.0
2009-12-18 02:28:00,1.69155,1.6916,1.69135,1.69135,37900000.0
2009-12-18 02:29:00,1.69135,1.69135,1.68505,1.68505,260400000.0
2009-12-18 02:30:00,1.68495,1.68585,1.68485,1.68575,135800000.0
2009-12-18 02:31:00,1.6859,1.6859,1.68465,1.685,203100000.0
2009-12-18 02:32:00,1.685,1.68515,1.68225,1.6825,236800000.0
2009-12-18 02:33:00,1.6826,1.6829,1.6811,1.6828,312700000.0
2009-12-18 02:34:00,1.6828,1.68375,1.6827,1.68335,302600000.0
2009-12-18 02:35:00,1.68335,1.6838,1.68325,1.68345,333400000.0
2009-12-18 02:36:00,1.68335,1.68375,1.68295,1.68345,219500000.0
2009-12-18 02:37:00,1.68345,1.68465,1.68275,1.68275,157400000.0
2009-12-18 02:38:00,1.68275,1.68355,1.68255,1.6827,126800000.0
2009-12-18 02:39:00,1.6827,1.6835,1.6824,1.6824,108200000.0
2009-12-18 02:40:00,1.6825,1.683,1.68225,1.68295,83700000.0
2009-12-18 02:41:00,1.68295,1.68325,1.68275,1.68325,110400000.0
2009-12-18 02:42:00,1.68325,1.6837,1.68315,1.6835,79800000.0
2009-12-18 02:43:00,1.6834,1.6844,1.6832,1.6842,131000000.0
2009-12-18 02:44:00,1.6842,1.68455,1.6839,1.6845,104000000.0
2009-12-18 02:45:00,1.68445,1.68485,1.68445,1.68445,120300000.0
2009-12-18 02:46:00,1.68445,1.68495,1.6844,1.6848,148000000.0
2009-12-18 02:47:00,1.6848,1.6848,1.68365,1.68365,167200000.0
2009-12-18 02:48:00,1.68365,1.6839,1.68345,1.6836,115000000.0
2009-12-18 02:49:00,1.6836,1.68415,1.68355,1.68415,69200000.0
2009-12-18 02:50:00,1.6842,1.6844,1.6838,1.68395,100100000.0
2009-12-18 02:51:00,1.68395,1.6843,1.68385,1.6843,72400000.0
2009-12-18 02:52:00,1.68435,1.68465,1.6842,1.68465,78500000.0
2009-12-18 02:53:00,1.6846,1.6847,1.68435,1.68455,75200000.0
2009-12-18 02:54:00,1.6847,1.68545,1.68455,1.6853,141500000.0
2009-12-18 02:55:00,1.6853,1.6853,1.6844,1.68445,85300000.0
2009-12-18 02:56:00,1.68445,1.6847,1.68425,1.68435,100300000.0
2009-12-18 02:57:00,1.68435,1.6846,1.684,1.68405,77100000.0
2009-12-18 02:58:00,1.68405,1.68455,1.68375,1.6843,161900000.0
2009-12-18 02:59:00,1.68435,1.686,1.68425,1.6858,192900000.0
2009-12-18 03:00:00,1.68585,1.686,1.6855,1.686,98200000.0
2009-12-18 03:01:00,1.6859,1.68595,1.68555,1.68575,59000000.0
2009-12-18 03:02:00,1.6857,1.6858,1.68535,1.6855,53000000.0
2009-12-18 03:03:00,1.68555,1.6856,1.68545,1.68555,23600000.0
2009-12-18 03:04:00,1.68555,1.6859,1.6855,1.6857,85000000.0
2009-12-18 03:05:00,1.6857,1.6857,1.68535,1.6856,85200000.0
2009-12-18 03:06:00,1.6856,1.68565,1.68525,1.68565,97500000.0
2009-12-18 03:07:00,1.68565,1.68615,1.68555,1.68595,101000000.0
2009-12-18 03:08:00,1.68595,1.68605,1.68565,1.68565,106700000.0
2009-12-18 03:09:00,1.68565,1.68565,1.6854,1.6855,75600000.0
2009-12-18 03:10:00,1.68545,1.68575,1.6853,1.6854,63000000.0
2009-12-18 03:11:00,1.6854,1.6854,1.6852,1.68535,34000000.0
2009-12-18 03:12:00,1.68535,1.68535,1.68485,1.68485,30800000.0
2009-12-18 03:13:00,1.68485,1.68525,1.68475,1.68515,49200000.0
2009-12-18 03:14:00,1.6852,1.68545,1.6851,1.68535,68600000.0
2009-12-18 03:15:00,1.6854,1.6858,1.68535,1.6857,42000000.0
2009-12-18 03:16:00,1.6857,1.6857,1.68505,1.68535,65100000.0
2009-12-18 03:17:00,1.6854,1.6856,1.6854,1.6856,23000000.0
2009-12-18 03:18:00,1.68565,1.68585,1.6856,1.68565,59900000.0
2009-12-18 03:19:00,1.68565,1.68565,1.68505,1.6851,77600000.0
2009-12-18 03:20:00,1.68495,1.68505,1.6842,1.68425,65900000.0
2009-12-18 03:21:00,1.6842,1.6849,1.68415,1.68455,79300000.0
2009-12-18 03:22:00,1.68455,1.68465,1.68445,1.6846,33100000.0
2009-12-18 03:23:00,1.68455,1.685,1.6844,1.685,111000000.0
2009-12-18 03:24:00,1.685,1.685,1.68485,1.6849,21000000.0
2009-12-18 03:25:00,1.6849,1.68525,1.6848,1.68525,75000000.0
2009-12-18 03:26:00,1.6852,1.68525,1.68495,1.68505,159300000.0
2009-12-18 03:27:00,1.68505,1.6853,1.68505,1.68525,74000000.0
2009-12-18 03:28:00,1.68525,1.6855,1.68525,1.6855,49900000.0
2009-12-18 03:29:00,1.6855,1.6856,1.6854,1.68545,40100000.0
2009-12-18 03:30:00,1.68545,1.6858,1.6854,1.68555,86700000.0
2009-12-18 03:31:00,1.6855,1.6856,1.68505,1.6854,143700000.0
2009-12-18 03:32:00,1.6855,1.68565,1.68545,1.6855,121800000.0
2009-12-18 03:33:00,1.6855,1.6856,1.68535,1.68545,57000000.0
2009-12-18 03:34:00,1.6854,1.6855,1.68525,1.68525,58000000.0
2009-12-18 03:35:00,1.68525,1.6857,1.68525,1.68565,156500000.0
2009-12-18 03:36:00,1.68565,1.68565,1.68545,1.68545,51000000.0
2009-12-18 03:37:00,1.6854,1.68545,1.6852,1.68535,60800000.0
2009-12-18 03:38:00,1.68535,1.6857,1.68515,1.6857,174700000.0
2009-12-18 03:39:00,1.6857,1.68575,1.68505,1.6853,170300000.0
2009-12-18 03:40:00,1.6853,1.6853,1.68455,1.68465,276600000.0
2009-12-18 03:41:00,1.68455,1.68485,1.68445,1.68455,76600000.0
2009-12-18 03:42:00,1.68455,1.6848,1.6845,1.68465,91000000.0
2009-12-18 03:43:00,1.6847,1.68485,1.68465,1.68475,37600000.0
2009-12-18 03:44:00,1.68475,1.68525,1.68475,1.6852,54700000.0
2009-12-18 03:45:00,1.68525,1.68535,1.68495,1.68495,109900000.0
2009-12-18 03:46:00,1.68495,1.68495,1.68475,1.68485,122000000.0
2009-12-18 03:47:00,1.68485,1.68485,1.68475,1.68475,29700000.0
2009-12-18 03:48:00,1.68475,1.68495,1.68475,1.6848,78600000.0
2009-12-18 03:49:00,1.6848,1.6849,1.68455,1.68455,73100000.0
2009-12-18 03:50:00,1.68455,1.6847,1.68455,1.6846,28500000.0
2009-12-18 03:51:00,1.68455,1.68495,1.68455,1.6848,81900000.0
2009-12-18 03:52:00,1.6849,1.685,1.68475,1.68475,75700000.0
2009-12-18 03:53:00,1.68475,1.6849,1.68465,1.68465,66100000.0
2009-12-18 03:54:00,1.68465,1.68465,1.68425,1.68425,64000000.0
2009-12-18 03:55:00,1.68425,1.68425,1.68355,1.68365,87300000.0
2009-12-18 03:56:00,1.68365,1.68395,1.68355,1.6839,119800000.0
2009-12-18 03:57:00,1.6839,1.6841,1.68355,1.68405,119600000.0
2009-12-18 03:58:00,1.68405,1.6844,1.6839,1.6843,88500000.0
2009-12-18 03:59:00,1.6843,1.6845,1.68405,1.6842,86000000.0
2009-12-18 04:00:00,1.68415,1.68445,1.68415,1.68445,113000000.0
2009-12-18 04:01:00,1.68445,1.68445,1.6841,1.6842,113400000.0
2009-12-18 04:02:00,1.6842,1.6842,1.68385,1.68385,180700000.0
2009-12-18 04:03:00,1.6838,1.6838,1.68355,1.68365,82300000.0
2009-12-18 04:04:00,1.68355,1.684,1.68355,1.68385,105000000.0
2009-12-18 04:05:00,1.68385,1.68395,1.68335,1.6836,190400000.0
2009-12-18 04:06:00,1.6836,1.6839,1.68345,1.6837,133600000.0
2009-12-18 04:07:00,1.6837,1.68375,1.68325,1.68365,145600000.0
2009-12-18 04:08:00,1.68365,1.6838,1.68345,1.68365,104800000.0
2009-12-18 04:09:00,1.68365,1.6839,1.6836,1.6836,136600000.0
2009-12-18 04:10:00,1.6836,1.6841,1.6836,1.68395,157700000.0
2009-12-18 04:11:00,1.68395,1.6841,1.6834,1.6834,131500000.0
2009-12-18 04:12:00,1.6834,1.6841,1.6834,1.68405,132300000.0
2009-12-18 04:13:00,1.6841,1.6842,1.6837,1.68395,125600000.0
2009-12-18 04:14:00,1.684,1.684,1.6834,1.6835,164800000.0
2009-12-18 04:15:00,1.6835,1.68405,1.68275,1.6831,131100000.0
2009-12-18 04:16:00,1.6831,1.68535,1.68285,1.68495,216800000.0
2009-12-18 04:17:00,1.68495,1.68495,1.68385,1.6842,204700000.0
2009-12-18 04:18:00,1.6842,1.6844,1.6837,1.6838,132400000.0
2009-12-18 04:19:00,1.6838,1.68415,1.68355,1.68365,193000000.0
2009-12-18 04:20:00,1.6836,1.68405,1.6834,1.68365,172800000.0
2009-12-18 04:21:00,1.6837,1.6841,1.6834,1.6841,123500000.0
2009-12-18 04:22:00,1.6841,1.68415,1.68345,1.68345,133300000.0
2009-12-18 04:23:00,1.68355,1.68365,1.68295,1.68295,134400000.0
2009-12-18 04:24:00,1.68295,1.68335,1.68295,1.6832,110000000.0
2009-12-18 04:25:00,1.68325,1.6839,1.68325,1.6836,111700000.0
2009-12-18 04:26:00,1.6837,1.6837,1.68325,1.6835,160400000.0
2009-12-18 04:27:00,1.6835,1.68375,1.683,1.68375,94400000.0
2009-12-18 04:28:00,1.68375,1.68395,1.68345,1.6839,166800000.0
2009-12-18 04:29:00,1.68385,1.6841,1.68355,1.6837,146200000.0
2009-12-18 04:30:00,1.6837,1.684,1.68355,1.6839,120800000.0
2009-12-18 04:31:00,1.684,1.6841,1.6838,1.68405,176600000.0
2009-12-18 04:32:00,1.68405,1.6846,1.684,1.68435,84500000.0
2009-12-18 04:33:00,1.6843,1.68455,1.68425,1.6844,125200000.0
2009-12-18 04:34:00,1.6844,1.6844,1.6839,1.6839,102800000.0
2009-12-18 04:35:00,1.6839,1.68405,1.68385,1.6839,170600000.0
2009-12-18 04:36:00,1.6839,1.68405,1.68375,1.6838,98800000.0
2009-12-18 04:37:00,1.68385,1.68385,1.68365,1.68375,77100000.0
2009-12-18 04:38:00,1.6838,1.68415,1.6838,1.68405,113200000.0
2009-12-18 04:39:00,1.68405,1.6846,1.68405,1.6846,101500000.0
2009-12-18 04:40:00,1.68465,1.68495,1.68445,1.6848,117900000.0
2009-12-18 04:41:00,1.6847,1.6849,1.6845,1.68465,61600000.0
2009-12-18 04:42:00,1.68465,1.6849,1.68435,1.68455,119700000.0
2009-12-18 04:43:00,1.68455,1.68525,1.68445,1.6848,161100000.0
2009-12-18 04:44:00,1.68475,1.6848,1.68435,1.6844,106600000.0
2009-12-18 04:45:00,1.68445,1.6847,1.6844,1.6846,127000000.0
2009-12-18 04:46:00,1.68465,1.6847,1.68425,1.68425,101600000.0
2009-12-18 04:47:00,1.68425,1.68475,1.68425,1.6847,44000000.0
2009-12-18 04:48:00,1.6847,1.68475,1.6844,1.6845,51200000.0
2009-12-18 04:49:00,1.68455,1.68475,1.68445,1.68465,30100000.0
2009-12-18 04:50:00,1.68465,1.68465,1.6844,1.68445,43000000.0
2009-12-18 04:51:00,1.68445,1.68445,1.68435,1.6844,26400000.0
2009-12-18 04:52:00,1.68435,1.68485,1.68435,1.68475,69000000.0
2009-12-18 04:53:00,1.68475,1.68475,1.6845,1.68465,189900000.0
2009-12-18 04:54:00,1.6847,1.68475,1.68465,1.68475,28700000.0
2009-12-18 04:55:00,1.6847,1.6847,1.68425,1.68435,75500000.0
2009-12-18 04:56:00,1.68425,1.68465,1.684,1.68425,159100000.0
2009-12-18 04:57:00,1.6842,1.68425,1.6839,1.68415,164600000.0
2009-12-18 04:58:00,1.68425,1.68455,1.68395,1.68415,119500000.0
2009-12-18 04:59:00,1.68415,1.68465,1.68405,1.68445,104700000.0
2009-12-18 05:00:00,1.68435,1.68525,1.68435,1.68495,174800000.0
2009-12-18 05:01:00,1.68495,1.685,1.68465,1.685,73600000.0
2009-12-18 05:02:00,1.68495,1.68495,1.68465,1.6849,100100000.0
2009-12-18 05:03:00,1.6849,1.685,1.6848,1.68485,47600000.0
2009-12-18 05:04:00,1.68485,1.68525,1.68485,1.6852,50700000.0
2009-12-18 05:05:00,1.6852,1.6852,1.68505,1.68505,30600000.0
2009-12-18 05:06:00,1.68505,1.68515,1.68505,1.68515,14000000.0
2009-12-18 05:07:00,1.68515,1.6852,1.68495,1.68495,45300000.0
2009-12-18 05:08:00,1.68495,1.685,1.6849,1.68495,26500000.0
2009-12-18 05:09:00,1.6848,1.6849,1.6847,1.68485,39900000.0
2009-12-18 05:10:00,1.6849,1.685,1.6848,1.685,33100000.0
2009-12-18 05:11:00,1.685,1.6853,1.68495,1.6851,34500000.0
2009-12-18 05:12:00,1.68505,1.6853,1.68495,1.68525,61800000.0
2009-12-18 05:13:00,1.6852,1.6852,1.6849,1.68505,69500000.0
2009-12-18 05:14:00,1.68505,1.68505,1.68495,1.68505,60200000.0
2009-12-18 05:15:00,1.68505,1.68555,1.68505,1.6853,81300000.0
2009-12-18 05:16:00,1.6853,1.68555,1.6853,1.68535,39700000.0
2009-12-18 05:17:00,1.68525,1.6856,1.68525,1.6855,33900000.0
2009-12-18 05:18:00,1.6855,1.68565,1.6854,1.68565,34800000.0
2009-12-18 05:19:00,1.6857,1.68595,1.68525,1.68595,89000000.0
2009-12-18 05:20:00,1.68595,1.6864,1.68585,1.686,53500000.0
2009-12-18 05:21:00,1.68595,1.6863,1.68545,1.68555,155700000.0
2009-12-18 05:22:00,1.68555,1.686,1.68535,1.6858,165300000.0
2009-12-18 05:23:00,1.6858,1.68605,1.685,1.68505,199900000.0
2009-12-18 05:24:00,1.68505,1.6852,1.68475,1.6849,95700000.0
2009-12-18 05:25:00,1.68495,1.68495,1.6847,1.68495,55200000.0
2009-12-18 05:26:00,1.68505,1.6854,1.68495,1.6851,133800000.0
2009-12-18 05:27:00,1.6851,1.68525,1.68505,1.6852,63300000.0
2009-12-18 05:28:00,1.6852,1.6853,1.68505,1.68525,43400000.0
2009-12-18 05:29:00,1.68525,1.68525,1.68495,1.68495,37000000.0
2009-12-18 05:30:00,1.68495,1.6851,1.6849,1.685,27900000.0
2009-12-18 05:31:00,1.68505,1.68535,1.68505,1.68515,83500000.0
2009-12-18 05:32:00,1.68515,1.68545,1.68515,1.68545,36600000.0
2009-12-18 05:33:00,1.6854,1.68555,1.68525,1.6854,36900000.0
2009-12-18 05:34:00,1.6854,1.6854,1.68495,1.68505,68200000.0
2009-12-18 05:35:00,1.68505,1.68505,1.68475,1.68475,49500000.0
2009-12-18 05:36:00,1.68475,1.68505,1.68475,1.68485,60800000.0
2009-12-18 05:37:00,1.68475,1.68505,1.68465,1.68475,85500000.0
2009-12-18 05:38:00,1.6848,1.6848,1.68465,1.6848,55500000.0
2009-12-18 05:39:00,1.6848,1.6849,1.6847,1.6848,89700000.0
2009-12-18 05:40:00,1.6848,1.6848,1.68415,1.68425,65400000.0
2009-12-18 05:41:00,1.6842,1.6844,1.68395,1.68395,53900000.0
2009-12-18 05:42:00,1.68395,1.684,1.6837,1.68385,46000000.0
2009-12-18 05:43:00,1.68385,1.68395,1.6834,1.6834,51500000.0
2009-12-18 05:44:00,1.68345,1.6835,1.68325,1.68345,56400000.0
2009-12-18 05:45:00,1.6834,1.6836,1.68315,1.6832,40300000.0
2009-12-18 05:46:00,1.68325,1.6833,1.68315,1.6833,43900000.0
2009-12-18 05:47:00,1.6833,1.6835,1.68325,1.68345,15200000.0
2009-12-18 05:48:00,1.68345,1.6835,1.68325,1.68325,26600000.0
2009-12-18 05:49:00,1.68325,1.68325,1.68325,1.68325,9000000.0
2009-12-18 05:50:00,1.6833,1.6834,1.68285,1.6829,77700000.0
2009-12-18 05:51:00,1.68285,1.6829,1.68275,1.68285,21800000.0
2009-12-18 05:52:00,1.68285,1.68295,1.68285,1.6829,28100000.0
2009-12-18 05:53:00,1.6829,1.6829,1.6827,1.68285,58600000.0
2009-12-18 05:54:00,1.68285,1.6829,1.6828,1.68285,16600000.0
2009-12-18 05:55:00,1.68285,1.6829,1.68225,1.6824,67900000.0
2009-12-18 05:56:00,1.6824,1.68365,1.68215,1.6836,99600000.0
2009-12-18 05:57:00,1.68355,1.68385,1.68345,1.68365,109600000.0
2009-12-18 05:58:00,1.68365,1.68395,1.68355,1.68395,76700000.0
2009-12-18 05:59:00,1.68395,1.68415,1.68385,1.68415,34900000.0
2009-12-18 06:00:00,1.68415,1.6843,1.68405,1.68415,92200000.0
2009-12-18 06:01:00,1.68415,1.6844,1.6841,1.68435,50500000.0
2009-12-18 06:02:00,1.6844,1.6844,1.68415,1.6843,52900000.0
2009-12-18 06:03:00,1.68415,1.68425,1.68415,1.68425,12800000.0
2009-12-18 06:04:00,1.68425,1.68435,1.68415,1.68415,34600000.0
2009-12-18 06:05:00,1.68415,1.68415,1.68365,1.68365,61700000.0
2009-12-18 06:06:00,1.68365,1.68375,1.68365,1.6837,97400000.0
2009-12-18 06:07:00,1.68365,1.6839,1.68365,1.6839,90300000.0
2009-12-18 06:08:00,1.68395,1.68395,1.68385,1.68385,25900000.0
2009-12-18 06:09:00,1.6838,1.6838,1.68375,1.68375,13800000.0
2009-12-18 06:10:00,1.68375,1.684,1.6837,1.6839,40100000.0
2009-12-18 06:11:00,1.6839,1.68395,1.68365,1.68365,61400000.0
2009-12-18 06:12:00,1.68375,1.68385,1.68375,1.68385,41000000.0
2009-12-18 06:13:00,1.6838,1.68395,1.6838,1.6839,20900000.0
2009-12-18 06:14:00,1.68395,1.684,1.68365,1.6838,74500000.0
2009-12-18 06:15:00,1.6838,1.6838,1.68355,1.68375,28200000.0
2009-12-18 06:16:00,1.6837,1.6837,1.68345,1.6835,22100000.0
2009-12-18 06:17:00,1.6835,1.68365,1.6835,1.68365,41400000.0
2009-12-18 06:18:00,1.68365,1.6838,1.6835,1.68375,140900000.0
2009-12-18 06:19:00,1.68375,1.68445,1.68375,1.68425,123000000.0
2009-12-18 06:20:00,1.68425,1.68435,1.6842,1.68425,23300000.0
2009-12-18 06:21:00,1.6843,1.6843,1.68415,1.6843,34800000.0
2009-12-18 06:22:00,1.68425,1.68465,1.6838,1.68455,55700000.0
2009-12-18 06:23:00,1.68465,1.6849,1.68425,1.68475,133200000.0
2009-12-18 06:24:00,1.68465,1.68465,1.68365,1.684,203000000.0
2009-12-18 06:25:00,1.684,1.68435,1.6839,1.68425,94700000.0
2009-12-18 06:26:00,1.68425,1.6844,1.6839,1.68435,103700000.0
2009-12-18 06:27:00,1.6844,1.6844,1.6842,1.68435,51700000.0
2009-12-18 06:28:00,1.68435,1.68435,1.68425,1.6843,20300000.0
2009-12-18 06:29:00,1.68425,1.6843,1.68425,1.6843,22000000.0
2009-12-18 06:30:00,1.6843,1.68435,1.6842,1.68435,25100000.0
2009-12-18 06:31:00,1.68435,1.68435,1.68435,1.68435,8100000.0
2009-12-18 06:32:00,1.6844,1.6847,1.6844,1.6846,36600000.0
2009-12-18 06:33:00,1.6846,1.6848,1.6845,1.6845,67200000.0
2009-12-18 06:34:00,1.68455,1.68455,1.68435,1.68455,35900000.0
2009-12-18 06:35:00,1.68455,1.68455,1.6842,1.68455,25100000.0
2009-12-18 06:36:00,1.6845,1.68455,1.6844,1.68455,32900000.0
2009-12-18 06:37:00,1.68445,1.6848,1.6843,1.68475,105300000.0
2009-12-18 06:38:00,1.68475,1.68515,1.6847,1.68505,82000000.0
2009-12-18 06:39:00,1.68495,1.685,1.68455,1.6848,51600000.0
2009-12-18 06:40:00,1.6848,1.68505,1.6848,1.68495,33800000.0
2009-12-18 06:41:00,1.68485,1.685,1.68475,1.68485,46100000.0
2009-12-18 06:42:00,1.68475,1.6851,1.6845,1.6851,64700000.0
2009-12-18 06:43:00,1.68505,1.6853,1.68505,1.6852,40800000.0
2009-12-18 06:44:00,1.6852,1.6855,1.68515,1.68515,26700000.0
2009-12-18 06:45:00,1.68515,1.6853,1.685,1.68505,53600000.0
2009-12-18 06:46:00,1.68495,1.6852,1.68485,1.6851,43900000.0
2009-12-18 06:47:00,1.6851,1.68515,1.6849,1.68505,45500000.0
2009-12-18 06:48:00,1.6851,1.6855,1.6851,1.68535,60300000.0
2009-12-18 06:49:00,1.6853,1.6853,1.68495,1.685,32500000.0
2009-12-18 06:50:00,1.68495,1.6852,1.68495,1.6851,26300000.0
2009-12-18 06:51:00,1.685,1.68515,1.68495,1.685,21500000.0
2009-12-18 06:52:00,1.68495,1.68525,1.68495,1.68515,31100000.0
2009-12-18 06:53:00,1.6852,1.68535,1.6851,1.68525,25500000.0
2009-12-18 06:54:00,1.68515,1.6852,1.6848,1.68485,35200000.0
2009-12-18 06:55:00,1.6849,1.68495,1.6848,1.68495,9500000.0
2009-12-18 06:56:00,1.68485,1.68495,1.68475,1.6848,19500000.0
2009-12-18 06:57:00,1.6848,1.68495,1.68475,1.68495,12200000.0
2009-12-18 06:58:00,1.685,1.685,1.68475,1.68475,16600000.0
2009-12-18 06:59:00,1.6848,1.685,1.68475,1.68475,39800000.0
2009-12-18 07:00:00,1.68475,1.68475,1.68455,1.6847,17200000.0
2009-12-18 07:01:00,1.68475,1.68475,1.6846,1.6846,14300000.0
2009-12-18 07:02:00,1.6846,1.6846,1.68455,1.68455,3200000.0
2009-12-18 07:03:00,1.6846,1.68505,1.6846,1.68495,33300000.0
2009-12-18 07:04:00,1.68495,1.6851,1.68495,1.68505,44200000.0
2009-12-18 07:05:00,1.685,1.68515,1.685,1.68505,20800000.0
2009-12-18 07:06:00,1.685,1.68505,1.6849,1.6849,46200000.0
2009-12-18 07:07:00,1.6849,1.6849,1.68475,1.6848,22800000.0
2009-12-18 07:08:00,1.6848,1.68485,1.6848,1.6848,4000000.0
2009-12-18 07:09:00,1.6848,1.68485,1.6847,1.68475,18800000.0
2009-12-18 07:10:00,1.68475,1.685,1.68475,1.6848,47900000.0
2009-12-18 07:11:00,1.68485,1.6851,1.6848,1.68505,36900000.0
2009-12-18 07:12:00,1.68505,1.68525,1.68505,1.6852,42300000.0
2009-12-18 07:13:00,1.68525,1.68525,1.6852,1.6852,11800000.0
2009-12-18 07:14:00,1.6852,1.6853,1.6852,1.6853,15100000.0
2009-12-18 07:15:00,1.6853,1.68535,1.6853,1.68535,7500000.0
2009-12-18 07:16:00,1.68535,1.68545,1.68515,1.68535,76800000.0
2009-12-18 07:17:00,1.68535,1.68565,1.68535,1.6854,51500000.0
2009-12-18 07:18:00,1.6853,1.68555,1.6852,1.6855,95000000.0
2009-12-18 07:19:00,1.6854,1.6855,1.6848,1.6849,121900000.0
2009-12-18 07:20:00,1.68495,1.68495,1.6847,1.6848,90000000.0
2009-12-18 07:21:00,1.6849,1.685,1.6849,1.685,31000000.0
2009-12-18 07:22:00,1.685,1.68515,1.68475,1.68505,125600000.0
2009-12-18 07:23:00,1.68505,1.68525,1.68455,1.68525,166800000.0
2009-12-18 07:24:00,1.68515,1.68515,1.68485,1.68485,107100000.0
2009-12-18 07:25:00,1.68485,1.68505,1.68475,1.68505,69400000.0
2009-12-18 07:26:00,1.68505,1.6851,1.685,1.6851,16600000.0
2009-12-18 07:27:00,1.68515,1.68545,1.68515,1.68545,47100000.0
2009-12-18 07:28:00,1.6855,1.6857,1.68545,1.6857,23000000.0
2009-12-18 07:29:00,1.6857,1.6857,1.68515,1.68525,73500000.0
2009-12-18 07:30:00,1.68525,1.68525,1.68465,1.68465,44600000.0
2009-12-18 07:31:00,1.68465,1.68485,1.68455,1.68485,74000000.0
2009-12-18 07:32:00,1.6849,1.6849,1.6845,1.68475,59200000.0
2009-12-18 07:33:00,1.68475,1.6848,1.68465,1.68465,41400000.0
2009-12-18 07:34:00,1.68465,1.6848,1.68455,1.68455,77100000.0
2009-12-18 07:35:00,1.6846,1.6846,1.68445,1.6846,50100000.0
2009-12-18 07:36:00,1.6846,1.68475,1.68445,1.6845,72500000.0
2009-12-18 07:37:00,1.68455,1.68455,1.6842,1.6843,83700000.0
2009-12-18 07:38:00,1.6842,1.6847,1.6842,1.6847,84500000.0
2009-12-18 07:39:00,1.68475,1.68535,1.68475,1.6853,112000000.0
2009-12-18 07:40:00,1.6853,1.6853,1.68515,1.68515,39800000.0
2009-12-18 07:41:00,1.68515,1.68525,1.685,1.68515,125500000.0
2009-12-18 07:42:00,1.68515,1.68535,1.68505,1.68515,38700000.0
2009-12-18 07:43:00,1.68515,1.68555,1.68515,1.68545,44300000.0
2009-12-18 07:44:00,1.6854,1.6856,1.6854,1.68545,40600000.0
2009-12-18 07:45:00,1.6854,1.68545,1.68495,1.68505,45400000.0
2009-12-18 07:46:00,1.6851,1.68525,1.6849,1.6851,35300000.0
2009-12-18 07:47:00,1.68515,1.6852,1.68495,1.68495,28500000.0
2009-12-18 07:48:00,1.6848,1.68485,1.6847,1.68475,33100000.0
2009-12-18 07:49:00,1.68495,1.68495,1.68445,1.6845,77900000.0
2009-12-18 07:50:00,1.6845,1.68465,1.6845,1.6846,48500000.0
2009-12-18 07:51:00,1.68455,1.6847,1.68425,1.6843,55000000.0
2009-12-18 07:52:00,1.68435,1.68455,1.6843,1.6845,38800000.0
2009-12-18 07:53:00,1.68445,1.68445,1.68425,1.6843,17800000.0
2009-12-18 07:54:00,1.68435,1.68445,1.6842,1.68435,39200000.0
2009-12-18 07:55:00,1.68415,1.68515,1.68415,1.68515,47400000.0
2009-12-18 07:56:00,1.68535,1.6857,1.68515,1.68535,73300000.0
2009-12-18 07:57:00,1.68535,1.6854,1.68495,1.68505,35100000.0
2009-12-18 07:58:00,1.68505,1.68515,1.68485,1.68495,85800000.0
2009-12-18 07:59:00,1.68495,1.68495,1.6848,1.6849,37000000.0
2009-12-18 08:00:00,1.6849,1.68495,1.68475,1.6849,49700000.0
2009-12-18 08:01:00,1.6848,1.6849,1.68475,1.6848,19800000.0
2009-12-18 08:02:00,1.6848,1.685,1.68455,1.6847,108000000.0
2009-12-18 08:03:00,1.6848,1.6854,1.6847,1.685,123800000.0
2009-12-18 08:04:00,1.685,1.685,1.68435,1.68435,135900000.0
2009-12-18 08:05:00,1.68455,1.68465,1.68425,1.68435,86000000.0
2009-12-18 08:06:00,1.68435,1.6844,1.6841,1.6842,97900000.0
2009-12-18 08:07:00,1.6842,1.68435,1.6841,1.68425,70500000.0
2009-12-18 08:08:00,1.68425,1.68435,1.68395,1.6842,41600000.0
2009-12-18 08:09:00,1.6842,1.68425,1.684,1.684,28900000.0
2009-12-18 08:10:00,1.68405,1.6847,1.68405,1.6846,64700000.0
2009-12-18 08:11:00,1.6846,1.68485,1.6846,1.68475,50900000.0
2009-12-18 08:12:00,1.68475,1.68495,1.68475,1.68495,106600000.0
2009-12-18 08:13:00,1.68495,1.6853,1.68495,1.6852,49300000.0
2009-12-18 08:14:00,1.6852,1.6854,1.68515,1.6854,35400000.0
2009-12-18 08:15:00,1.6853,1.6853,1.68485,1.6849,53700000.0
2009-12-18 08:16:00,1.6848,1.685,1.6848,1.6848,37800000.0
2009-12-18 08:17:00,1.6848,1.68485,1.6844,1.68445,83800000.0
2009-12-18 08:18:00,1.68445,1.6846,1.68445,1.6845,57800000.0
2009-12-18 08:19:00,1.6845,1.6845,1.68405,1.68405,51800000.0
2009-12-18 08:20:00,1.68405,1.68415,1.68395,1.68405,40100000.0
2009-12-18 08:21:00,1.68415,1.68425,1.68395,1.6841,104800000.0
2009-12-18 08:22:00,1.6841,1.68415,1.6841,1.68415,16100000.0
2009-12-18 08:23:00,1.68405,1.68425,1.68405,1.68425,27800000.0
2009-12-18 08:24:00,1.6842,1.68445,1.6839,1.68445,52700000.0
2009-12-18 08:25:00,1.68445,1.68485,1.6843,1.68435,62000000.0
2009-12-18 08:26:00,1.68435,1.6846,1.68435,1.68445,52700000.0
2009-12-18 08:27:00,1.6844,1.68455,1.6844,1.68455,49500000.0
2009-12-18 08:28:00,1.6846,1.68465,1.6844,1.68455,67400000.0
2009-12-18 08:29:00,1.68455,1.68505,1.68455,1.685,66400000.0
2009-12-18 08:30:00,1.68505,1.6851,1.68505,1.68505,17300000.0
2009-12-18 08:31:00,1.685,1.68505,1.6847,1.68495,32300000.0
2009-12-18 08:32:00,1.6849,1.68495,1.68425,1.6844,103200000.0
2009-12-18 08:33:00,1.68445,1.68445,1.68425,1.68435,84600000.0
2009-12-18 08:34:00,1.68435,1.6847,1.68405,1.68425,134200000.0
2009-12-18 08:35:00,1.68425,1.6843,1.684,1.68405,84100000.0
2009-12-18 08:36:00,1.68415,1.68415,1.6839,1.6839,18000000.0
2009-12-18 08:37:00,1.68395,1.68395,1.68385,1.68395,39200000.0
2009-12-18 08:38:00,1.684,1.6844,1.6839,1.6844,44000000.0
2009-12-18 08:39:00,1.68435,1.68445,1.6842,1.68425,59800000.0
2009-12-18 08:40:00,1.68415,1.68425,1.68385,1.684,153600000.0
2009-12-18 08:41:00,1.684,1.68405,1.68375,1.68385,161600000.0
2009-12-18 08:42:00,1.68385,1.68385,1.6838,1.68385,16200000.0
2009-12-18 08:43:00,1.68385,1.68385,1.68365,1.68385,53000000.0
2009-12-18 08:44:00,1.68385,1.68405,1.6837,1.6838,126100000.0
2009-12-18 08:45:00,1.6838,1.6839,1.6834,1.68355,101500000.0
2009-12-18 08:46:00,1.68345,1.68355,1.6834,1.68345,41300000.0
2009-12-18 08:47:00,1.68345,1.68355,1.68335,1.68345,93300000.0
2009-12-18 08:48:00,1.68355,1.68375,1.68345,1.68375,27200000.0
2009-12-18 08:49:00,1.6838,1.68385,1.68375,1.6838,21000000.0
2009-12-18 08:50:00,1.6838,1.6842,1.6838,1.68405,41600000.0
2009-12-18 08:51:00,1.68405,1.68425,1.684,1.68405,74800000.0
2009-12-18 08:52:00,1.68395,1.68395,1.6838,1.68385,32200000.0
2009-12-18 08:53:00,1.68385,1.68395,1.6838,1.6839,39100000.0
2009-12-18 08:54:00,1.68385,1.68385,1.68365,1.68385,20900000.0
2009-12-18 08:55:00,1.6838,1.68455,1.6838,1.68435,81100000.0
2009-12-18 08:56:00,1.68445,1.6845,1.6841,1.6844,101900000.0
2009-12-18 08:57:00,1.6843,1.68455,1.684,1.684,101800000.0
2009-12-18 08:58:00,1.684,1.6843,1.684,1.68415,99900000.0
2009-12-18 08:59:00,1.6841,1.68425,1.6835,1.6837,119300000.0
2009-12-18 09:00:00,1.6837,1.68415,1.6834,1.6839,230900000.0
2009-12-18 09:01:00,1.68385,1.6841,1.68345,1.6837,342300000.0
2009-12-18 09:02:00,1.6837,1.68445,1.6837,1.6842,352900000.0
2009-12-18 09:03:00,1.6842,1.68445,1.684,1.68405,129800000.0
2009-12-18 09:04:00,1.68405,1.68405,1.68375,1.68395,161200000.0
2009-12-18 09:05:00,1.6839,1.6841,1.68375,1.68385,143400000.0
2009-12-18 09:06:00,1.6839,1.6848,1.6838,1.68455,182900000.0
2009-12-18 09:07:00,1.68455,1.68495,1.6845,1.6847,150200000.0
2009-12-18 09:08:00,1.6847,1.68475,1.68435,1.6844,161600000.0
2009-12-18 09:09:00,1.6844,1.68475,1.68435,1.6845,131600000.0
2009-12-18 09:10:00,1.6845,1.68455,1.68435,1.6845,81500000.0
2009-12-18 09:11:00,1.6845,1.6845,1.68355,1.6839,119800000.0
2009-12-18 09:12:00,1.68385,1.68465,1.6833,1.68465,131200000.0
2009-12-18 09:13:00,1.68465,1.68505,1.68445,1.68505,113200000.0
2009-12-18 09:14:00,1.685,1.685,1.6846,1.68465,103100000.0
2009-12-18 09:15:00,1.68465,1.6849,1.68465,1.68465,127300000.0
2009-12-18 09:16:00,1.6846,1.6846,1.6843,1.6843,75100000.0
2009-12-18 09:17:00,1.68445,1.6847,1.6841,1.68415,141800000.0
2009-12-18 09:18:00,1.68415,1.6843,1.6839,1.684,176900000.0
2009-12-18 09:19:00,1.68415,1.6844,1.6841,1.68435,92000000.0
2009-12-18 09:20:00,1.68435,1.68505,1.68405,1.68505,167700000.0
2009-12-18 09:21:00,1.6851,1.6856,1.6849,1.6849,198600000.0
2009-12-18 09:22:00,1.6849,1.685,1.68445,1.685,171100000.0
2009-12-18 09:23:00,1.68495,1.6853,1.68445,1.6853,224700000.0
2009-12-18 09:24:00,1.68525,1.68595,1.68525,1.68575,201000000.0
2009-12-18 09:25:00,1.68575,1.6861,1.68565,1.68605,131600000.0
2009-12-18 09:26:00,1.686,1.68605,1.68545,1.6855,213900000.0
2009-12-18 09:27:00,1.6855,1.6856,1.6852,1.6853,145400000.0
2009-12-18 09:28:00,1.68535,1.6855,1.68475,1.6851,200500000.0
2009-12-18 09:29:00,1.6851,1.6851,1.68445,1.68475,180000000.0
2009-12-18 09:30:00,1.68475,1.68475,1.68435,1.6844,184600000.0
2009-12-18 09:31:00,1.6844,1.68475,1.6844,1.6847,154600000.0
2009-12-18 09:32:00,1.68465,1.685,1.6844,1.68495,83800000.0
2009-12-18 09:33:00,1.6849,1.6849,1.6845,1.6849,97700000.0
2009-12-18 09:34:00,1.6849,1.68535,1.6849,1.68495,191200000.0
2009-12-18 09:35:00,1.68495,1.6851,1.6848,1.6849,173400000.0
2009-12-18 09:36:00,1.6849,1.68555,1.6849,1.6855,181400000.0
2009-12-18 09:37:00,1.68555,1.68555,1.68535,1.68535,63300000.0
2009-12-18 09:38:00,1.68535,1.68555,1.68515,1.68545,162700000.0
2009-12-18 09:39:00,1.68545,1.68625,1.6854,1.68595,170400000.0
2009-12-18 09:40:00,1.68595,1.68595,1.6856,1.6856,122500000.0
2009-12-18 09:41:00,1.6857,1.68595,1.6857,1.68595,99800000.0
2009-12-18 09:42:00,1.68595,1.68615,1.68585,1.6859,72000000.0
2009-12-18 09:43:00,1.68585,1.68585,1.68535,1.6855,116700000.0
2009-12-18 09:44:00,1.6855,1.68565,1.6853,1.6854,101100000.0
2009-12-18 09:45:00,1.6854,1.6868,1.6854,1.68665,230200000.0
2009-12-18 09:46:00,1.68665,1.68665,1.6856,1.68565,217300000.0
2009-12-18 09:47:00,1.68575,1.686,1.6855,1.68575,122200000.0
2009-12-18 09:48:00,1.68575,1.68675,1.6855,1.6855,284000000.0
2009-12-18 09:49:00,1.6855,1.6857,1.68505,1.68565,245200000.0
2009-12-18 09:50:00,1.68565,1.6862,1.6855,1.6862,76500000.0
2009-12-18 09:51:00,1.68625,1.6872,1.6862,1.6866,155300000.0
2009-12-18 09:52:00,1.68655,1.68655,1.686,1.68615,233300000.0
2009-12-18 09:53:00,1.6862,1.6868,1.68615,1.6867,156300000.0
2009-12-18 09:54:00,1.6867,1.6877,1.6867,1.6875,153500000.0
2009-12-18 09:55:00,1.68745,1.68755,1.6867,1.6868,183900000.0
2009-12-18 09:56:00,1.68675,1.6875,1.68675,1.6874,219000000.0
2009-12-18 09:57:00,1.68745,1.688,1.687,1.687,301100000.0
2009-12-18 09:58:00,1.68705,1.6871,1.68635,1.68655,165600000.0
2009-12-18 09:59:00,1.6866,1.6866,1.6862,1.6864,155500000.0
2009-12-18 10:00:00,1.6865,1.6873,1.6864,1.68715,253800000.0
2009-12-18 10:01:00,1.68715,1.6892,1.68715,1.68915,253200000.0
2009-12-18 10:02:00,1.68915,1.68915,1.68845,1.68885,162100000.0
2009-12-18 10:03:00,1.68875,1.68885,1.68795,1.6888,163200000.0
2009-12-18 10:04:00,1.68875,1.69,1.6886,1.68965,218400000.0
2009-12-18 10:05:00,1.68965,1.69005,1.68945,1.69,135800000.0
2009-12-18 10:06:00,1.68995,1.69175,1.6898,1.6911,208900000.0
2009-12-18 10:07:00,1.6911,1.6912,1.68985,1.69055,216300000.0
2009-12-18 10:08:00,1.69055,1.691,1.6904,1.6909,180900000.0
2009-12-18 10:09:00,1.69085,1.6909,1.69025,1.69045,202200000.0
2009-12-18 10:10:00,1.69045,1.69045,1.69,1.69015,167600000.0
2009-12-18 10:11:00,1.6902,1.69065,1.6901,1.69035,190600000.0
2009-12-18 10:12:00,1.69045,1.6916,1.6904,1.6916,178500000.0
2009-12-18 10:13:00,1.6916,1.69165,1.691,1.69115,200000000.0
2009-12-18 10:14:00,1.69115,1.6912,1.69055,1.69075,164900000.0
2009-12-18 10:15:00,1.69075,1.69125,1.6907,1.6911,171200000.0
2009-12-18 10:16:00,1.6911,1.6911,1.69055,1.69055,153200000.0
2009-12-18 10:17:00,1.69065,1.69085,1.6905,1.69065,101300000.0
2009-12-18 10:18:00,1.6906,1.69145,1.6906,1.69125,126600000.0
2009-12-18 10:19:00,1.69125,1.69135,1.6908,1.69085,102700000.0
2009-12-18 10:20:00,1.69085,1.6912,1.6908,1.69105,106200000.0
2009-12-18 10:21:00,1.69105,1.69105,1.6906,1.6906,41000000.0
2009-12-18 10:22:00,1.6907,1.69115,1.6906,1.6911,55000000.0
2009-12-18 10:23:00,1.69095,1.69095,1.6906,1.6906,61300000.0
2009-12-18 10:24:00,1.6907,1.6908,1.6905,1.69065,67400000.0
2009-12-18 10:25:00,1.6906,1.69065,1.69045,1.69055,71000000.0
2009-12-18 10:26:00,1.6906,1.691,1.6905,1.69075,63300000.0
2009-12-18 10:27:00,1.6906,1.6908,1.6905,1.6906,54300000.0
2009-12-18 10:28:00,1.6906,1.6906,1.69005,1.6901,71700000.0
2009-12-18 10:29:00,1.69015,1.69025,1.68955,1.69015,107500000.0
2009-12-18 10:30:00,1.69015,1.69025,1.68995,1.69,105900000.0
2009-12-18 10:31:00,1.69005,1.691,1.69,1.69085,162200000.0
2009-12-18 10:32:00,1.69085,1.69095,1.69035,1.69045,179100000.0
2009-12-18 10:33:00,1.6904,1.69055,1.6902,1.6903,114000000.0
2009-12-18 10:34:00,1.6903,1.6903,1.6898,1.6899,104000000.0
2009-12-18 10:35:00,1.6899,1.6901,1.68965,1.69,143100000.0
2009-12-18 10:36:00,1.69,1.69015,1.6897,1.6897,99900000.0
2009-12-18 10:37:00,1.6897,1.68985,1.68955,1.6898,92600000.0
2009-12-18 10:38:00,1.68975,1.69005,1.68955,1.69,215600000.0
2009-12-18 10:39:00,1.69,1.6906,1.6897,1.6905,182300000.0
2009-12-18 10:40:00,1.6904,1.69055,1.69015,1.69035,99200000.0
2009-12-18 10:41:00,1.6903,1.6903,1.68995,1.6902,64200000.0
2009-12-18 10:42:00,1.6902,1.69025,1.68995,1.68995,88500000.0
2009-12-18 10:43:00,1.68995,1.69025,1.68995,1.6901,66800000.0
2009-12-18 10:44:00,1.6903,1.6905,1.69025,1.69035,186000000.0
2009-12-18 10:45:00,1.6903,1.69095,1.6903,1.69095,173500000.0
2009-12-18 10:46:00,1.69085,1.691,1.69075,1.6908,91600000.0
2009-12-18 10:47:00,1.69065,1.69085,1.6902,1.6902,98900000.0
2009-12-18 10:48:00,1.6902,1.6902,1.68935,1.68965,98100000.0
2009-12-18 10:49:00,1.68965,1.6901,1.68955,1.6901,138500000.0
2009-12-18 10:50:00,1.6901,1.69025,1.6901,1.69015,74700000.0
2009-12-18 10:51:00,1.69015,1.6902,1.68985,1.6902,84200000.0
2009-12-18 10:52:00,1.69025,1.69035,1.68965,1.68985,96900000.0
2009-12-18 10:53:00,1.68985,1.6899,1.6894,1.6894,124700000.0
2009-12-18 10:54:00,1.68945,1.68965,1.6894,1.68955,107900000.0
2009-12-18 10:55:00,1.6895,1.6896,1.6891,1.68955,122700000.0
2009-12-18 10:56:00,1.68955,1.6896,1.68925,1.68925,89900000.0
2009-12-18 10:57:00,1.68925,1.68955,1.6892,1.68955,80300000.0
2009-12-18 10:58:00,1.68955,1.68955,1.68895,1.6892,71900000.0
2009-12-18 10:59:00,1.6892,1.68925,1.68815,1.68825,242100000.0
2009-12-18 11:00:00,1.68815,1.6886,1.68805,1.68845,220100000.0
2009-12-18 11:01:00,1.68845,1.6892,1.68835,1.68905,303300000.0
2009-12-18 11:02:00,1.6891,1.68925,1.6887,1.68905,300900000.0
2009-12-18 11:03:00,1.68905,1.6894,1.6888,1.68885,176000000.0
2009-12-18 11:04:00,1.68885,1.6894,1.6888,1.6889,156400000.0
2009-12-18 11:05:00,1.6889,1.68895,1.68835,1.68855,183900000.0
2009-12-18 11:06:00,1.68855,1.68875,1.68785,1.68785,217400000.0
2009-12-18 11:07:00,1.6879,1.6884,1.6879,1.68825,289800000.0
2009-12-18 11:08:00,1.68825,1.6887,1.68805,1.68805,273300000.0
2009-12-18 11:09:00,1.6881,1.68815,1.6876,1.6878,321100000.0
2009-12-18 11:10:00,1.6878,1.68825,1.6874,1.68825,181600000.0
2009-12-18 11:11:00,1.68825,1.68825,1.68755,1.68755,244900000.0
2009-12-18 11:12:00,1.6876,1.688,1.6875,1.6878,235900000.0
2009-12-18 11:13:00,1.6878,1.68875,1.6878,1.68875,208500000.0
2009-12-18 11:14:00,1.68875,1.68875,1.68815,1.6882,81700000.0
2009-12-18 11:15:00,1.6882,1.68855,1.68815,1.6885,91100000.0
2009-12-18 11:16:00,1.6885,1.68885,1.68795,1.68805,271600000.0
2009-12-18 11:17:00,1.688,1.6882,1.6878,1.6879,165000000.0
2009-12-18 11:18:00,1.68785,1.68805,1.68765,1.6878,220000000.0
2009-12-18 11:19:00,1.6878,1.6881,1.6878,1.688,139000000.0
2009-12-18 11:20:00,1.688,1.6881,1.6874,1.68755,142300000.0
2009-12-18 11:21:00,1.68755,1.6882,1.68755,1.68775,118800000.0
2009-12-18 11:22:00,1.68785,1.68805,1.68775,1.688,66400000.0
2009-12-18 11:23:00,1.688,1.68805,1.6878,1.68785,94200000.0
2009-12-18 11:24:00,1.68785,1.68815,1.68775,1.6881,255500000.0
2009-12-18 11:25:00,1.6881,1.68815,1.6878,1.6879,180100000.0
2009-12-18 11:26:00,1.68785,1.68785,1.6874,1.68745,106500000.0
2009-12-18 11:27:00,1.68745,1.6876,1.6869,1.6873,299600000.0
2009-12-18 11:28:00,1.68735,1.6876,1.6872,1.68755,197300000.0
2009-12-18 11:29:00,1.6875,1.68775,1.68745,1.68765,73100000.0
2009-12-18 11:30:00,1.6874,1.6883,1.6873,1.6879,244200000.0
2009-12-18 11:31:00,1.6879,1.6879,1.68745,1.68745,141800000.0
2009-12-18 11:32:00,1.68745,1.68765,1.68745,1.6876,99200000.0
2009-12-18 11:33:00,1.6875,1.68755,1.6871,1.6872,154200000.0
2009-12-18 11:34:00,1.6872,1.68745,1.6872,1.6874,86800000.0
2009-12-18 11:35:00,1.6874,1.68745,1.68725,1.68735,122300000.0
2009-12-18 11:36:00,1.6874,1.68755,1.6873,1.6875,240300000.0
2009-12-18 11:37:00,1.6875,1.68775,1.6875,1.6877,63700000.0
2009-12-18 11:38:00,1.6877,1.68805,1.6877,1.68795,163200000.0
2009-12-18 11:39:00,1.68795,1.6882,1.6877,1.6877,122900000.0
2009-12-18 11:40:00,1.6877,1.6877,1.6871,1.68715,266100000.0
2009-12-18 11:41:00,1.6871,1.6875,1.6871,1.68745,155200000.0
2009-12-18 11:42:00,1.68745,1.68765,1.6871,1.68715,329200000.0
2009-12-18 11:43:00,1.68715,1.68735,1.6871,1.68715,219400000.0
2009-12-18 11:44:00,1.68715,1.6874,1.68705,1.6874,245300000.0
2009-12-18 11:45:00,1.68735,1.6875,1.6871,1.68745,274400000.0
2009-12-18 11:46:00,1.68745,1.6877,1.68745,1.68755,161900000.0
2009-12-18 11:47:00,1.6875,1.6875,1.6871,1.6874,264200000.0
2009-12-18 11:48:00,1.68745,1.68775,1.68715,1.68775,171400000.0
2009-12-18 11:49:00,1.68775,1.6881,1.68775,1.68775,316600000.0
2009-12-18 11:50:00,1.68775,1.68805,1.68755,1.688,183700000.0
2009-12-18 11:51:00,1.688,1.68835,1.688,1.6881,203600000.0
2009-12-18 11:52:00,1.6881,1.68835,1.688,1.6882,208600000.0
2009-12-18 11:53:00,1.68815,1.68855,1.6881,1.68835,334000000.0
2009-12-18 11:54:00,1.68835,1.6888,1.6883,1.6887,162000000.0
2009-12-18 11:55:00,1.6887,1.6888,1.6883,1.68845,330200000.0
2009-12-18 11:56:00,1.68845,1.68895,1.6883,1.68895,289000000.0
2009-12-18 11:57:00,1.68895,1.68915,1.68865,1.68875,259300000.0
2009-12-18 11:58:00,1.68885,1.6893,1.6888,1.689,252600000.0
2009-12-18 11:59:00,1.68895,1.6891,1.68875,1.68875,169900000.0
2009-12-18 12:00:00,1.68885,1.6892,1.68875,1.68885,209000000.0
2009-12-18 12:01:00,1.68885,1.68885,1.6885,1.6887,197300000.0
2009-12-18 12:02:00,1.68865,1.689,1.6884,1.68845,278800000.0
2009-12-18 12:03:00,1.68825,1.68835,1.68805,1.6882,243500000.0
2009-12-18 12:04:00,1.6882,1.6883,1.68775,1.68815,239000000.0
2009-12-18 12:05:00,1.6881,1.6882,1.6879,1.68805,275400000.0
2009-12-18 12:06:00,1.68805,1.68805,1.68735,1.68735,211600000.0
2009-12-18 12:07:00,1.6874,1.68745,1.6872,1.68725,146200000.0
2009-12-18 12:08:00,1.68725,1.68815,1.6872,1.68815,312700000.0
2009-12-18 12:09:00,1.68815,1.6883,1.6872,1.68735,223000000.0
2009-12-18 12:10:00,1.68735,1.6875,1.6873,1.6873,139100000.0
2009-12-18 12:11:00,1.68735,1.68755,1.6873,1.6875,214900000.0
2009-12-18 12:12:00,1.6874,1.6878,1.68725,1.6878,218700000.0
2009-12-18 12:13:00,1.6878,1.68785,1.6876,1.68775,135400000.0
2009-12-18 12:14:00,1.68795,1.68895,1.68795,1.6884,283900000.0
2009-12-18 12:15:00,1.68845,1.68855,1.68815,1.6882,137600000.0
2009-12-18 12:16:00,1.6882,1.68895,1.6882,1.6889,188100000.0
2009-12-18 12:17:00,1.68885,1.6893,1.68875,1.6893,240600000.0
2009-12-18 12:18:00,1.6893,1.68965,1.6891,1.68945,171300000.0
2009-12-18 12:19:00,1.68945,1.68945,1.689,1.6894,237600000.0
2009-12-18 12:20:00,1.6894,1.6894,1.6888,1.68905,275200000.0
2009-12-18 12:21:00,1.6891,1.6892,1.6889,1.68895,296800000.0
2009-12-18 12:22:00,1.68895,1.6892,1.68795,1.6891,383800000.0
2009-12-18 12:23:00,1.6891,1.68995,1.6888,1.68995,241900000.0
2009-12-18 12:24:00,1.69005,1.69005,1.68925,1.68985,343200000.0
2009-12-18 12:25:00,1.6898,1.69045,1.68875,1.68905,235500000.0
2009-12-18 12:26:00,1.68905,1.6894,1.68785,1.689,272300000.0
2009-12-18 12:27:00,1.689,1.6898,1.689,1.68955,229100000.0
2009-12-18 12:28:00,1.68955,1.69015,1.68955,1.6898,319900000.0
2009-12-18 12:29:00,1.6897,1.69005,1.6897,1.68985,200900000.0
2009-12-18 12:30:00,1.68985,1.69005,1.6896,1.6899,372400000.0
2009-12-18 12:31:00,1.68985,1.68995,1.68965,1.6898,193800000.0
2009-12-18 12:32:00,1.68985,1.68995,1.6897,1.6899,137700000.0
2009-12-18 12:33:00,1.68985,1.69025,1.68965,1.69025,137100000.0
2009-12-18 12:34:00,1.69035,1.69055,1.69015,1.6902,127400000.0
2009-12-18 12:35:00,1.6902,1.69035,1.6899,1.69005,190300000.0
2009-12-18 12:36:00,1.69,1.69,1.6895,1.6897,256400000.0
2009-12-18 12:37:00,1.6897,1.68985,1.6893,1.68945,152700000.0
2009-12-18 12:38:00,1.6894,1.6895,1.6892,1.68935,215000000.0
2009-12-18 12:39:00,1.68935,1.68945,1.68905,1.68945,199200000.0
2009-12-18 12:40:00,1.68945,1.68965,1.68925,1.68935,103100000.0
2009-12-18 12:41:00,1.68935,1.68935,1.6891,1.68925,239800000.0
2009-12-18 12:42:00,1.68925,1.6893,1.6891,1.68915,146400000.0
2009-12-18 12:43:00,1.6891,1.68935,1.6891,1.68935,153300000.0
2009-12-18 12:44:00,1.6893,1.6894,1.68915,1.68925,273500000.0
2009-12-18 12:45:00,1.68925,1.68925,1.6888,1.68885,105000000.0
2009-12-18 12:46:00,1.68885,1.6893,1.68885,1.6891,194100000.0
2009-12-18 12:47:00,1.6891,1.68935,1.6891,1.68915,44500000.0
2009-12-18 12:48:00,1.68915,1.6893,1.689,1.6892,163100000.0
2009-12-18 12:49:00,1.6892,1.68945,1.68855,1.68855,175500000.0
2009-12-18 12:50:00,1.68855,1.6889,1.68855,1.68875,240800000.0
2009-12-18 12:51:00,1.68875,1.6888,1.68835,1.68845,170500000.0
2009-12-18 12:52:00,1.68845,1.68865,1.6883,1.6885,179400000.0
2009-12-18 12:53:00,1.68855,1.6888,1.688,1.6882,267600000.0
2009-12-18 12:54:00,1.68815,1.68835,1.688,1.68815,126800000.0
2009-12-18 12:55:00,1.68815,1.6882,1.68745,1.68745,163200000.0
2009-12-18 12:56:00,1.6874,1.68775,1.68725,1.68765,118400000.0
2009-12-18 12:57:00,1.68765,1.68795,1.68745,1.68785,165500000.0
2009-12-18 12:58:00,1.6879,1.68795,1.68765,1.6879,100900000.0
2009-12-18 12:59:00,1.6879,1.68905,1.68775,1.689,157000000.0
2009-12-18 13:00:00,1.6886,1.68935,1.6886,1.68935,122700000.0
2009-12-18 13:01:00,1.68935,1.68935,1.68895,1.6891,145100000.0
2009-12-18 13:02:00,1.68905,1.68965,1.68895,1.68955,238000000.0
2009-12-18 13:03:00,1.68955,1.69035,1.68935,1.69035,169400000.0
2009-12-18 13:04:00,1.6903,1.6907,1.6902,1.6906,112600000.0
2009-12-18 13:05:00,1.69055,1.69065,1.6903,1.6903,53600000.0
2009-12-18 13:06:00,1.6903,1.6906,1.6902,1.6906,143000000.0
2009-12-18 13:07:00,1.6906,1.6908,1.6904,1.6904,126400000.0
2009-12-18 13:08:00,1.69045,1.6906,1.6902,1.6902,85000000.0
2009-12-18 13:09:00,1.6902,1.69025,1.68955,1.6897,221200000.0
2009-12-18 13:10:00,1.6897,1.6897,1.6893,1.68945,212200000.0
2009-12-18 13:11:00,1.68945,1.6896,1.6894,1.6895,108800000.0
2009-12-18 13:12:00,1.6895,1.68955,1.68925,1.6894,185300000.0
2009-12-18 13:13:00,1.68945,1.68965,1.68935,1.6895,152900000.0
2009-12-18 13:14:00,1.6896,1.68985,1.68935,1.6897,216700000.0
2009-12-18 13:15:00,1.68975,1.6898,1.6897,1.6898,55900000.0
2009-12-18 13:16:00,1.68995,1.68995,1.68965,1.6898,139200000.0
2009-12-18 13:17:00,1.68985,1.6903,1.68975,1.69015,266600000.0
2009-12-18 13:18:00,1.6901,1.6902,1.69,1.69005,282200000.0
2009-12-18 13:19:00,1.69005,1.6902,1.6889,1.68895,208500000.0
2009-12-18 13:20:00,1.6889,1.6895,1.6889,1.68905,319700000.0
2009-12-18 13:21:00,1.68915,1.6892,1.6888,1.68885,269800000.0
2009-12-18 13:22:00,1.68885,1.6892,1.6887,1.68915,239400000.0
2009-12-18 13:23:00,1.6892,1.6892,1.68895,1.689,186500000.0
2009-12-18 13:24:00,1.689,1.68925,1.6889,1.6892,122700000.0
2009-12-18 13:25:00,1.6892,1.68955,1.6892,1.68945,238500000.0
2009-12-18 13:26:00,1.68945,1.68945,1.68915,1.6893,137800000.0
2009-12-18 13:27:00,1.6893,1.6893,1.6892,1.6892,35600000.0
2009-12-18 13:28:00,1.6892,1.6896,1.68915,1.68945,101700000.0
2009-12-18 13:29:00,1.6895,1.6895,1.68885,1.6889,117800000.0
2009-12-18 13:30:00,1.6889,1.689,1.6885,1.6885,216600000.0
2009-12-18 13:31:00,1.6885,1.68855,1.6881,1.68835,98500000.0
2009-12-18 13:32:00,1.6884,1.68865,1.68835,1.6884,77400000.0
2009-12-18 13:33:00,1.6884,1.68845,1.688,1.6883,136300000.0
2009-12-18 13:34:00,1.68825,1.68825,1.6876,1.68775,122400000.0
2009-12-18 13:35:00,1.68775,1.688,1.6877,1.6878,252900000.0
2009-12-18 13:36:00,1.68785,1.688,1.6877,1.6879,109100000.0
2009-12-18 13:37:00,1.68795,1.6886,1.68795,1.6885,161900000.0
2009-12-18 13:38:00,1.6885,1.68875,1.68835,1.68865,151300000.0
2009-12-18 13:39:00,1.68865,1.68905,1.6886,1.68885,302000000.0
2009-12-18 13:40:00,1.6888,1.6894,1.68865,1.68935,319600000.0
2009-12-18 13:41:00,1.68935,1.68955,1.68915,1.6894,350200000.0
2009-12-18 13:42:00,1.6894,1.69015,1.68915,1.69,271000000.0
2009-12-18 13:43:00,1.69,1.69,1.68905,1.68935,262900000.0
2009-12-18 13:44:00,1.6893,1.6895,1.68915,1.6893,170500000.0
2009-12-18 13:45:00,1.6892,1.6897,1.6892,1.68945,289500000.0
2009-12-18 13:46:00,1.68945,1.68965,1.68935,1.68935,200300000.0
2009-12-18 13:47:00,1.6893,1.6896,1.6893,1.68935,163400000.0
2009-12-18 13:48:00,1.6894,1.6897,1.68935,1.68965,156500000.0
2009-12-18 13:49:00,1.68965,1.6899,1.6893,1.6897,264800001.0
2009-12-18 13:50:00,1.6897,1.68975,1.6895,1.6896,222800000.0
2009-12-18 13:51:00,1.6895,1.6896,1.6892,1.6895,319800000.0
2009-12-18 13:52:00,1.6895,1.68955,1.6891,1.68925,185300000.0
2009-12-18 13:53:00,1.68925,1.68965,1.68885,1.6895,204900000.0
2009-12-18 13:54:00,1.68945,1.6898,1.68915,1.6892,208500000.0
2009-12-18 13:55:00,1.6892,1.68955,1.6892,1.68935,120800000.0
2009-12-18 13:56:00,1.68935,1.68945,1.68925,1.68945,158400000.0
2009-12-18 13:57:00,1.68945,1.68945,1.6889,1.689,211600000.0
2009-12-18 13:58:00,1.68895,1.6891,1.6884,1.68855,320500000.0
2009-12-18 13:59:00,1.6886,1.68905,1.6885,1.68855,350900000.0
2009-12-18 14:00:00,1.68855,1.68865,1.68775,1.6878,316400000.0
2009-12-18 14:01:00,1.6878,1.68815,1.6878,1.68815,242700000.0
2009-12-18 14:02:00,1.6881,1.68815,1.6877,1.6877,143300000.0
2009-12-18 14:03:00,1.6877,1.68775,1.6872,1.6872,175000000.0
2009-12-18 14:04:00,1.6872,1.68775,1.68705,1.68775,189600000.0
2009-12-18 14:05:00,1.68765,1.6879,1.68755,1.6877,132300000.0
2009-12-18 14:06:00,1.68775,1.6878,1.68755,1.68755,56500000.0
2009-12-18 14:07:00,1.6876,1.6878,1.6876,1.6876,108100000.0
2009-12-18 14:08:00,1.6876,1.68785,1.68755,1.6877,196900000.0
2009-12-18 14:09:00,1.6877,1.68825,1.6876,1.68805,262100000.0
2009-12-18 14:10:00,1.6881,1.68885,1.6881,1.68885,159600000.0
2009-12-18 14:11:00,1.68885,1.68885,1.68825,1.68845,293100000.0
2009-12-18 14:12:00,1.6885,1.689,1.6883,1.68855,290200000.0
2009-12-18 14:13:00,1.68855,1.68895,1.6884,1.6889,190600000.0
2009-12-18 14:14:00,1.6888,1.6889,1.68835,1.6884,423600000.0
2009-12-18 14:15:00,1.68835,1.68875,1.6883,1.68875,301100000.0
2009-12-18 14:16:00,1.68875,1.6888,1.6878,1.68815,312600000.0
2009-12-18 14:17:00,1.68815,1.6882,1.68755,1.6878,284400000.0
2009-12-18 14:18:00,1.68775,1.6881,1.6877,1.6881,238500000.0
2009-12-18 14:19:00,1.68815,1.68815,1.6874,1.6874,220100000.0
2009-12-18 14:20:00,1.68745,1.68785,1.6874,1.6876,268900000.0
2009-12-18 14:21:00,1.68765,1.68785,1.68755,1.68765,198000000.0
2009-12-18 14:22:00,1.68765,1.688,1.6876,1.68785,245800000.0
2009-12-18 14:23:00,1.68785,1.6882,1.6877,1.68775,207000000.0
2009-12-18 14:24:00,1.68775,1.688,1.68765,1.688,176600000.0
2009-12-18 14:25:00,1.6879,1.68805,1.6878,1.6879,111200000.0
2009-12-18 14:26:00,1.68785,1.68795,1.6874,1.68755,123000000.0
2009-12-18 14:27:00,1.6875,1.6876,1.6871,1.6873,206800000.0
2009-12-18 14:28:00,1.6873,1.6873,1.6868,1.68695,319400000.0
2009-12-18 14:29:00,1.68695,1.6871,1.6868,1.687,271000000.0
2009-12-18 14:30:00,1.68695,1.6875,1.68695,1.6871,330900000.0
2009-12-18 14:31:00,1.6871,1.6872,1.68705,1.6872,85700000.0
2009-12-18 14:32:00,1.6872,1.6875,1.6871,1.6873,159200000.0
2009-12-18 14:33:00,1.6873,1.6874,1.68675,1.687,99000000.0
2009-12-18 14:34:00,1.68695,1.6875,1.68685,1.6873,213900000.0
2009-12-18 14:35:00,1.6873,1.6875,1.68705,1.68735,163500000.0
2009-12-18 14:36:00,1.6874,1.6875,1.68715,1.68715,166300000.0
2009-12-18 14:37:00,1.68725,1.68735,1.68665,1.68665,109200000.0
2009-12-18 14:38:00,1.68655,1.68715,1.68655,1.6869,119000000.0
2009-12-18 14:39:00,1.68695,1.68715,1.68685,1.6871,123500000.0
2009-12-18 14:40:00,1.68705,1.68715,1.6868,1.687,226300000.0
2009-12-18 14:41:00,1.687,1.6874,1.687,1.6874,110700000.0
2009-12-18 14:42:00,1.6874,1.68755,1.6863,1.6865,293800000.0
2009-12-18 14:43:00,1.6866,1.6866,1.6857,1.68575,299000001.0
2009-12-18 14:44:00,1.68565,1.686,1.68555,1.68575,189400000.0
2009-12-18 14:45:00,1.6857,1.68575,1.68535,1.68555,177800000.0
2009-12-18 14:46:00,1.68555,1.686,1.6854,1.686,263400000.0
2009-12-18 14:47:00,1.686,1.6861,1.6857,1.6861,173400000.0
2009-12-18 14:48:00,1.686,1.6864,1.68585,1.68605,353100000.0
2009-12-18 14:49:00,1.68605,1.68625,1.6858,1.68605,181100000.0
2009-12-18 14:50:00,1.68595,1.68665,1.6857,1.6866,176500000.0
2009-12-18 14:51:00,1.6865,1.6866,1.6857,1.6859,215000000.0
2009-12-18 14:52:00,1.68585,1.6861,1.6858,1.686,172000000.0
2009-12-18 14:53:00,1.686,1.6863,1.6858,1.6858,101900000.0
2009-12-18 14:54:00,1.6858,1.68625,1.6857,1.6862,148500000.0
2009-12-18 14:55:00,1.6863,1.68635,1.68605,1.6862,136100000.0
2009-12-18 14:56:00,1.68615,1.6865,1.68605,1.6862,157200000.0
2009-12-18 14:57:00,1.68625,1.6865,1.68615,1.68635,195700000.0
2009-12-18 14:58:00,1.6864,1.68645,1.6854,1.68575,240100000.0
2009-12-18 14:59:00,1.6858,1.68625,1.6857,1.686,167700000.0
2009-12-18 15:00:00,1.686,1.68615,1.6855,1.6855,176600000.0
2009-12-18 15:01:00,1.68555,1.68635,1.6854,1.68635,110300000.0
2009-12-18 15:02:00,1.68635,1.68655,1.68555,1.6858,109100000.0
2009-12-18 15:03:00,1.68575,1.6861,1.6856,1.6856,79400000.0
2009-12-18 15:04:00,1.6856,1.6857,1.6855,1.6856,51000000.0
2009-12-18 15:05:00,1.6856,1.6857,1.68545,1.6856,127700000.0
2009-12-18 15:06:00,1.6856,1.6856,1.6853,1.68555,169900000.0
2009-12-18 15:07:00,1.68555,1.68625,1.6855,1.68615,158200000.0
2009-12-18 15:08:00,1.68635,1.68685,1.68615,1.6867,121000000.0
2009-12-18 15:09:00,1.68675,1.68685,1.68655,1.68655,133200000.0
2009-12-18 15:10:00,1.68655,1.68675,1.6863,1.6864,208500000.0
2009-12-18 15:11:00,1.6864,1.6867,1.68635,1.68635,230700000.0
2009-12-18 15:12:00,1.6863,1.6867,1.6862,1.6865,144100000.0
2009-12-18 15:13:00,1.68645,1.68695,1.6864,1.6868,157100000.0
2009-12-18 15:14:00,1.6868,1.68695,1.68625,1.6864,269300000.0
2009-12-18 15:15:00,1.68645,1.6873,1.68635,1.6872,174200000.0
2009-12-18 15:16:00,1.6872,1.68755,1.68715,1.6873,379300000.0
2009-12-18 15:17:00,1.6873,1.68815,1.68705,1.688,359400000.0
2009-12-18 15:18:00,1.688,1.6881,1.68735,1.68755,277500000.0
2009-12-18 15:19:00,1.6876,1.6877,1.68715,1.68725,138000000.0
2009-12-18 15:20:00,1.68725,1.6876,1.6872,1.68735,248100000.0
2009-12-18 15:21:00,1.68735,1.6879,1.68735,1.68755,290100000.0
2009-12-18 15:22:00,1.68755,1.68785,1.68745,1.6878,357600000.0
2009-12-18 15:23:00,1.6878,1.68785,1.6873,1.6876,379100000.0
2009-12-18 15:24:00,1.68765,1.6879,1.6875,1.6879,175500000.0
2009-12-18 15:25:00,1.6879,1.6885,1.68785,1.6884,248900000.0
2009-12-18 15:26:00,1.6884,1.6885,1.6879,1.68795,317900000.0
2009-12-18 15:27:00,1.68795,1.68815,1.68775,1.68785,235800000.0
2009-12-18 15:28:00,1.68785,1.6879,1.6874,1.6876,243700000.0
2009-12-18 15:29:00,1.68765,1.68765,1.68725,1.6874,286500000.0
2009-12-18 15:30:00,1.6874,1.6874,1.6871,1.68735,242500000.0
2009-12-18 15:31:00,1.68735,1.68745,1.6872,1.68735,104900000.0
2009-12-18 15:32:00,1.6873,1.68735,1.6868,1.6868,286300000.0
2009-12-18 15:33:00,1.68675,1.6869,1.6866,1.6869,172500000.0
2009-12-18 15:34:00,1.68685,1.6872,1.68675,1.68715,269000000.0
2009-12-18 15:35:00,1.6871,1.6873,1.68695,1.6873,141100000.0
2009-12-18 15:36:00,1.6873,1.68745,1.68715,1.68725,79600000.0
2009-12-18 15:37:00,1.68725,1.68735,1.68715,1.6873,237500000.0
2009-12-18 15:38:00,1.68735,1.68745,1.6871,1.68725,297400000.0
2009-12-18 15:39:00,1.6873,1.6875,1.68725,1.68725,175700000.0
2009-12-18 15:40:00,1.68725,1.68735,1.6869,1.687,245900000.0
2009-12-18 15:41:00,1.687,1.68725,1.687,1.68705,216500000.0
2009-12-18 15:42:00,1.687,1.68705,1.68665,1.68675,274600000.0
2009-12-18 15:43:00,1.68675,1.68685,1.6867,1.6867,118200000.0
2009-12-18 15:44:00,1.68675,1.68685,1.6866,1.68685,111600000.0
2009-12-18 15:45:00,1.6868,1.68715,1.68675,1.68685,125400000.0
2009-12-18 15:46:00,1.6869,1.68695,1.68655,1.68665,297000000.0
2009-12-18 15:47:00,1.6867,1.68705,1.6866,1.68705,185500000.0
2009-12-18 15:48:00,1.6871,1.6875,1.6871,1.68715,164500000.0
2009-12-18 15:49:00,1.68715,1.6872,1.6869,1.68705,151300000.0
2009-12-18 15:50:00,1.68705,1.6874,1.68685,1.68725,253100000.0
2009-12-18 15:51:00,1.68725,1.68745,1.687,1.6874,133200000.0
2009-12-18 15:52:00,1.6874,1.68775,1.6874,1.6876,116600000.0
2009-12-18 15:53:00,1.6876,1.6876,1.68735,1.68755,127100000.0
2009-12-18 15:54:00,1.68765,1.68795,1.6875,1.68795,179000000.0
2009-12-18 15:55:00,1.68795,1.68805,1.68735,1.68735,166100000.0
2009-12-18 15:56:00,1.68735,1.6874,1.68715,1.68725,160400000.0
2009-12-18 15:57:00,1.68725,1.6873,1.68715,1.68725,66200000.0
2009-12-18 15:58:00,1.68725,1.6879,1.6872,1.6879,345100000.0
2009-12-18 15:59:00,1.6879,1.68865,1.68755,1.68855,374900001.0
2009-12-18 16:00:00,1.68845,1.6887,1.68785,1.6879,341700000.0
2009-12-18 16:01:00,1.68785,1.6884,1.68785,1.6881,283500000.0
2009-12-18 16:02:00,1.6881,1.68815,1.68765,1.68775,196000000.0
2009-12-18 16:03:00,1.6877,1.68795,1.68765,1.6877,256700000.0
2009-12-18 16:04:00,1.6877,1.6883,1.6876,1.68815,288000000.0
2009-12-18 16:05:00,1.68815,1.68825,1.68805,1.68825,168800000.0
2009-12-18 16:06:00,1.68825,1.6884,1.68785,1.68785,183600000.0
2009-12-18 16:07:00,1.68785,1.68845,1.68785,1.68815,185900000.0
2009-12-18 16:08:00,1.6882,1.68825,1.6878,1.68805,142100000.0
2009-12-18 16:09:00,1.68805,1.68805,1.6875,1.6875,73900000.0
2009-12-18 16:10:00,1.6874,1.6875,1.68695,1.68695,132100000.0
2009-12-18 16:11:00,1.687,1.68725,1.687,1.68705,114000000.0
2009-12-18 16:12:00,1.68705,1.68705,1.68635,1.68645,121600000.0
2009-12-18 16:13:00,1.68645,1.68655,1.6863,1.6864,105400000.0
2009-12-18 16:14:00,1.6863,1.68635,1.686,1.68625,134900000.0
2009-12-18 16:15:00,1.6862,1.6862,1.6858,1.6858,276500000.0
2009-12-18 16:16:00,1.68565,1.68625,1.6856,1.6862,214500000.0
2009-12-18 16:17:00,1.68615,1.68645,1.68615,1.68645,163800000.0
2009-12-18 16:18:00,1.6864,1.687,1.6864,1.6869,240700000.0
2009-12-18 16:19:00,1.68685,1.6871,1.6866,1.68705,209000000.0
2009-12-18 16:20:00,1.68705,1.68735,1.68695,1.68715,195200000.0
2009-12-18 16:21:00,1.68715,1.68735,1.68695,1.6871,247200000.0
2009-12-18 16:22:00,1.6871,1.68725,1.68695,1.68695,182000000.0
2009-12-18 16:23:00,1.68695,1.68725,1.68695,1.6872,102600000.0
2009-12-18 16:24:00,1.6871,1.6873,1.687,1.68725,57400000.0
2009-12-18 16:25:00,1.6872,1.6873,1.6871,1.6871,62700000.0
2009-12-18 16:26:00,1.6871,1.6871,1.6868,1.687,117200000.0
2009-12-18 16:27:00,1.68715,1.6872,1.687,1.68715,91500000.0
2009-12-18 16:28:00,1.68715,1.6875,1.68715,1.68735,84500000.0
2009-12-18 16:29:00,1.68755,1.68805,1.68755,1.68795,73500000.0
2009-12-18 16:30:00,1.68795,1.6882,1.68785,1.68795,140200000.0
2009-12-18 16:31:00,1.68795,1.688,1.68775,1.68775,71900000.0
2009-12-18 16:32:00,1.6878,1.6879,1.6877,1.68775,124100000.0
2009-12-18 16:33:00,1.6877,1.6878,1.6875,1.6877,111600000.0
2009-12-18 16:34:00,1.6876,1.68775,1.6876,1.6877,49800000.0
2009-12-18 16:35:00,1.68775,1.6878,1.6875,1.68755,146900000.0
2009-12-18 16:36:00,1.68755,1.6878,1.6875,1.6878,103700000.0
2009-12-18 16:37:00,1.68775,1.68785,1.68745,1.6877,198000000.0
2009-12-18 16:38:00,1.68765,1.6879,1.68765,1.68775,103100000.0
2009-12-18 16:39:00,1.6878,1.6878,1.68715,1.6872,156700000.0
2009-12-18 16:40:00,1.6872,1.68735,1.68695,1.68725,203300000.0
2009-12-18 16:41:00,1.68725,1.68725,1.6868,1.687,218000000.0
2009-12-18 16:42:00,1.687,1.6872,1.687,1.68715,255600000.0
2009-12-18 16:43:00,1.68715,1.68725,1.6869,1.68695,267400000.0
2009-12-18 16:44:00,1.68695,1.68725,1.68675,1.68685,277000000.0
2009-12-18 16:45:00,1.68685,1.68745,1.68675,1.6873,191700000.0
2009-12-18 16:46:00,1.6873,1.6877,1.6872,1.6872,165000000.0
2009-12-18 16:47:00,1.68725,1.68745,1.68685,1.68715,153800000.0
2009-12-18 16:48:00,1.6871,1.68715,1.6867,1.68685,225400000.0
2009-12-18 16:49:00,1.68685,1.6869,1.6866,1.68675,97000000.0
2009-12-18 16:50:00,1.68675,1.687,1.68675,1.6868,111500000.0
2009-12-18 16:51:00,1.68685,1.68715,1.6868,1.687,128100000.0
2009-12-18 16:52:00,1.687,1.68745,1.6868,1.68735,130800000.0
2009-12-18 16:53:00,1.6874,1.68745,1.6872,1.68725,101600000.0
2009-12-18 16:54:00,1.68725,1.68745,1.68715,1.68745,110500000.0
2009-12-18 16:55:00,1.68745,1.6875,1.6871,1.6871,153500000.0
2009-12-18 16:56:00,1.6871,1.68715,1.68645,1.6865,150600000.0
2009-12-18 16:57:00,1.6865,1.68675,1.6863,1.6867,237500000.0
2009-12-18 16:58:00,1.6868,1.6868,1.68635,1.68645,238500000.0
2009-12-18 16:59:00,1.6865,1.6867,1.68635,1.6866,223900000.0
2009-12-18 17:00:00,1.68655,1.6868,1.68635,1.68655,305000000.0
2009-12-18 17:01:00,1.6865,1.6866,1.68625,1.6864,183000000.0
2009-12-18 17:02:00,1.68635,1.68645,1.6858,1.6859,196600000.0
2009-12-18 17:03:00,1.6859,1.6862,1.6857,1.68615,166100000.0
2009-12-18 17:04:00,1.68615,1.6862,1.6859,1.6859,89500000.0
2009-12-18 17:05:00,1.6859,1.68595,1.68555,1.68565,246200000.0
2009-12-18 17:06:00,1.68565,1.68565,1.68525,1.68535,297700000.0
2009-12-18 17:07:00,1.68535,1.68555,1.6848,1.6848,201300000.0
2009-12-18 17:08:00,1.6848,1.6848,1.68425,1.6848,326300000.0
2009-12-18 17:09:00,1.6848,1.6848,1.68415,1.68415,348400000.0
2009-12-18 17:10:00,1.68415,1.6844,1.68405,1.6843,198500000.0
2009-12-18 17:11:00,1.68445,1.6845,1.68425,1.68445,123000000.0
2009-12-18 17:12:00,1.68435,1.68455,1.6843,1.6845,124200000.0
2009-12-18 17:13:00,1.6845,1.6847,1.6839,1.68395,205800000.0
2009-12-18 17:14:00,1.684,1.6841,1.6837,1.68385,218700000.0
2009-12-18 17:15:00,1.68385,1.68395,1.6837,1.6837,215500000.0
2009-12-18 17:16:00,1.6837,1.6839,1.6837,1.6838,110400000.0
2009-12-18 17:17:00,1.6838,1.6839,1.6836,1.6836,117400000.0
2009-12-18 17:18:00,1.68365,1.6842,1.68355,1.68385,251600000.0
2009-12-18 17:19:00,1.68385,1.68395,1.6837,1.6838,280200000.0
2009-12-18 17:20:00,1.6838,1.6838,1.68335,1.68335,164900000.0
2009-12-18 17:21:00,1.68335,1.6834,1.68255,1.6826,179800000.0
2009-12-18 17:22:00,1.68255,1.6834,1.6825,1.6834,164900000.0
2009-12-18 17:23:00,1.6834,1.6835,1.6829,1.68305,375500000.0
2009-12-18 17:24:00,1.68305,1.6833,1.68205,1.68235,305300000.0
2009-12-18 17:25:00,1.68235,1.68285,1.6821,1.6821,238200000.0
2009-12-18 17:26:00,1.6821,1.68235,1.68195,1.6822,184600000.0
2009-12-18 17:27:00,1.68225,1.6827,1.68225,1.68255,293600000.0
2009-12-18 17:28:00,1.68255,1.68255,1.6819,1.68195,238900000.0
2009-12-18 17:29:00,1.682,1.682,1.6816,1.68185,164100000.0
2009-12-18 17:30:00,1.6818,1.68205,1.68125,1.6815,148200000.0
2009-12-18 17:31:00,1.6815,1.6817,1.68135,1.68155,98800000.0
2009-12-18 17:32:00,1.68155,1.68225,1.68145,1.6822,147900000.0
2009-12-18 17:33:00,1.68215,1.68295,1.68215,1.68295,190100000.0
2009-12-18 17:34:00,1.6829,1.68305,1.68245,1.68255,224100000.0
2009-12-18 17:35:00,1.68255,1.68285,1.68245,1.68285,214900000.0
2009-12-18 17:36:00,1.68275,1.68335,1.6827,1.6833,183500000.0
2009-12-18 17:37:00,1.6833,1.6835,1.6831,1.6833,205300000.0
2009-12-18 17:38:00,1.6833,1.68375,1.6833,1.68355,224800000.0
2009-12-18 17:39:00,1.68355,1.6836,1.68325,1.68345,217200000.0
2009-12-18 17:40:00,1.6835,1.6836,1.68295,1.68295,186000000.0
2009-12-18 17:41:00,1.683,1.6834,1.68285,1.68305,245300000.0
2009-12-18 17:42:00,1.6831,1.6842,1.683,1.6841,262300000.0
2009-12-18 17:43:00,1.68405,1.6841,1.6836,1.6838,311800000.0
2009-12-18 17:44:00,1.6838,1.68405,1.6833,1.68335,276400000.0
2009-12-18 17:45:00,1.6834,1.6843,1.6834,1.6834,368300000.0
2009-12-18 17:46:00,1.68345,1.68375,1.68315,1.6834,231500000.0
2009-12-18 17:47:00,1.68325,1.68345,1.68285,1.683,208400000.0
2009-12-18 17:48:00,1.6829,1.68315,1.68275,1.68295,341800000.0
2009-12-18 17:49:00,1.683,1.6846,1.68285,1.6844,327800000.0
2009-12-18 17:50:00,1.6845,1.6848,1.6838,1.6838,233900000.0
2009-12-18 17:51:00,1.6838,1.6843,1.6837,1.6841,400300000.0
2009-12-18 17:52:00,1.6841,1.68425,1.6829,1.68395,487000000.0
2009-12-18 17:53:00,1.6839,1.68395,1.68295,1.6838,266400000.0
2009-12-18 17:54:00,1.6839,1.68405,1.683,1.68315,270900000.0
2009-12-18 17:55:00,1.6832,1.6842,1.68305,1.6841,333100000.0
2009-12-18 17:56:00,1.6841,1.6842,1.6835,1.6835,224800000.0
2009-12-18 17:57:00,1.68355,1.68425,1.68345,1.6842,215000000.0
2009-12-18 17:58:00,1.6842,1.68445,1.6839,1.6839,264200000.0
2009-12-18 17:59:00,1.6839,1.68445,1.6835,1.6841,332500000.0
2009-12-18 18:00:00,1.68405,1.68415,1.68305,1.68325,339000000.0
2009-12-18 18:01:00,1.68305,1.68315,1.6827,1.6828,262300000.0
2009-12-18 18:02:00,1.68285,1.68315,1.6828,1.68295,228300000.0
2009-12-18 18:03:00,1.683,1.68305,1.68255,1.68285,236600000.0
2009-12-18 18:04:00,1.6828,1.6829,1.6821,1.6822,356400000.0
2009-12-18 18:05:00,1.68225,1.6825,1.68215,1.6825,144100000.0
2009-12-18 18:06:00,1.68255,1.68295,1.6814,1.68195,390200000.0
2009-12-18 18:07:00,1.6818,1.68235,1.6818,1.6823,297300000.0
2009-12-18 18:08:00,1.68235,1.68255,1.6818,1.6818,156300000.0
2009-12-18 18:09:00,1.6817,1.6818,1.68105,1.68105,252700000.0
2009-12-18 18:10:00,1.6811,1.6815,1.6809,1.68145,286100000.0
2009-12-18 18:11:00,1.68145,1.68195,1.6814,1.6818,133100000.0
2009-12-18 18:12:00,1.6818,1.68225,1.6817,1.68205,175100000.0
2009-12-18 18:13:00,1.68205,1.68225,1.6819,1.68205,260400000.0
2009-12-18 18:14:00,1.6821,1.68255,1.682,1.6823,213600000.0
2009-12-18 18:15:00,1.6823,1.6823,1.68155,1.68155,136300000.0
2009-12-18 18:16:00,1.68155,1.68245,1.68155,1.6817,289500000.0
2009-12-18 18:17:00,1.68175,1.68185,1.6813,1.6813,350700000.0
2009-12-18 18:18:00,1.68135,1.6814,1.681,1.6812,191700000.0
2009-12-18 18:19:00,1.6812,1.68145,1.68115,1.68135,185300000.0
2009-12-18 18:20:00,1.68135,1.68135,1.6809,1.68105,156100000.0
2009-12-18 18:21:00,1.681,1.68115,1.68085,1.681,147300000.0
2009-12-18 18:22:00,1.681,1.68125,1.6805,1.6811,152600000.0
2009-12-18 18:23:00,1.6811,1.68125,1.68045,1.68075,154700000.0
2009-12-18 18:24:00,1.68075,1.681,1.6799,1.68025,187600000.0
2009-12-18 18:25:00,1.68035,1.68115,1.68015,1.6806,194100000.0
2009-12-18 18:26:00,1.6805,1.68055,1.68035,1.6804,208800000.0
2009-12-18 18:27:00,1.6804,1.6809,1.6802,1.6808,165400000.0
2009-12-18 18:28:00,1.6809,1.68115,1.68045,1.68045,169100000.0
2009-12-18 18:29:00,1.6804,1.6805,1.6798,1.6799,111600000.0
2009-12-18 18:30:00,1.68,1.68025,1.6797,1.6797,153000000.0
2009-12-18 18:31:00,1.67975,1.68005,1.67955,1.67975,96600000.0
2009-12-18 18:32:00,1.67975,1.67985,1.6796,1.6797,177500000.0
2009-12-18 18:33:00,1.6797,1.68005,1.67965,1.6797,269200000.0
2009-12-18 18:34:00,1.6797,1.6799,1.67965,1.67985,247600000.0
2009-12-18 18:35:00,1.67985,1.6802,1.6796,1.67985,114500000.0
2009-12-18 18:36:00,1.6799,1.68005,1.6792,1.6792,197200000.0
2009-12-18 18:37:00,1.67925,1.67935,1.6791,1.67915,158000000.0
2009-12-18 18:38:00,1.67915,1.67915,1.6787,1.6791,206400000.0
2009-12-18 18:39:00,1.6791,1.68045,1.6791,1.6802,295800000.0
2009-12-18 18:40:00,1.6802,1.6804,1.68,1.68015,322800000.0
2009-12-18 18:41:00,1.68015,1.6805,1.6799,1.6804,273200000.0
2009-12-18 18:42:00,1.6804,1.68085,1.6803,1.68065,171500000.0
2009-12-18 18:43:00,1.68065,1.68075,1.6804,1.68055,195100000.0
2009-12-18 18:44:00,1.6805,1.6806,1.68035,1.6805,84200000.0
2009-12-18 18:45:00,1.6805,1.6805,1.68025,1.68035,240100000.0
2009-12-18 18:46:00,1.68045,1.68055,1.68025,1.6803,315300000.0
2009-12-18 18:47:00,1.6803,1.6803,1.68,1.68,97600000.0
2009-12-18 18:48:00,1.68,1.6801,1.6797,1.68005,228700000.0
2009-12-18 18:49:00,1.68,1.68005,1.6794,1.6794,161700000.0
2009-12-18 18:50:00,1.67945,1.6804,1.6794,1.6804,229800000.0
2009-12-18 18:51:00,1.6804,1.6804,1.6798,1.67995,175300000.0
2009-12-18 18:52:00,1.6799,1.6808,1.6799,1.6806,164300000.0
2009-12-18 18:53:00,1.68065,1.6808,1.68025,1.68035,112300000.0
2009-12-18 18:54:00,1.68035,1.6806,1.6802,1.68035,154900000.0
2009-12-18 18:55:00,1.6803,1.6806,1.6803,1.6806,85100000.0
2009-12-18 18:56:00,1.68065,1.6808,1.6806,1.68065,67200000.0
2009-12-18 18:57:00,1.6807,1.681,1.6806,1.68065,192300000.0
2009-12-18 18:58:00,1.68065,1.68095,1.68045,1.6808,85100000.0
2009-12-18 18:59:00,1.6808,1.6809,1.6807,1.6808,135300000.0
2009-12-18 19:00:00,1.6808,1.68085,1.68035,1.6804,307000000.0
2009-12-18 19:01:00,1.6804,1.6805,1.6801,1.6802,216000000.0
2009-12-18 19:02:00,1.6802,1.68035,1.6796,1.6796,251000000.0
2009-12-18 19:03:00,1.6796,1.67975,1.6792,1.67965,172700000.0
2009-12-18 19:04:00,1.67965,1.67965,1.6791,1.67925,146000000.0
2009-12-18 19:05:00,1.67925,1.67955,1.67925,1.6794,81000000.0
2009-12-18 19:06:00,1.6795,1.67995,1.67945,1.67965,131500000.0
2009-12-18 19:07:00,1.6798,1.67985,1.67915,1.6794,170400000.0
2009-12-18 19:08:00,1.6794,1.67945,1.67915,1.6792,101500000.0
2009-12-18 19:09:00,1.67915,1.6794,1.67895,1.6791,66100000.0
2009-12-18 19:10:00,1.67905,1.6797,1.67905,1.6797,101800000.0
2009-12-18 19:11:00,1.6797,1.6797,1.67935,1.6794,202600000.0
2009-12-18 19:12:00,1.67935,1.67995,1.67935,1.67995,223800000.0
2009-12-18 19:13:00,1.67995,1.6802,1.67965,1.67965,111900000.0
2009-12-18 19:14:00,1.6797,1.67975,1.6795,1.6796,103600000.0
2009-12-18 19:15:00,1.67955,1.6796,1.6792,1.67925,227700000.0
2009-12-18 19:16:00,1.67925,1.6794,1.6792,1.6792,146200000.0
2009-12-18 19:17:00,1.6792,1.6804,1.6792,1.6804,277800000.0
2009-12-18 19:18:00,1.6804,1.68045,1.67985,1.68,256200000.0
2009-12-18 19:19:00,1.68005,1.68005,1.67955,1.67975,197400000.0
2009-12-18 19:20:00,1.6797,1.6797,1.67925,1.67945,174900000.0
2009-12-18 19:21:00,1.67955,1.6797,1.67925,1.67925,119700000.0
2009-12-18 19:22:00,1.6792,1.67945,1.67915,1.6794,96400000.0
2009-12-18 19:23:00,1.6794,1.6794,1.67865,1.6789,93900000.0
2009-12-18 19:24:00,1.6789,1.67905,1.6788,1.679,45100000.0
2009-12-18 19:25:00,1.67895,1.67915,1.67895,1.67895,40300000.0
2009-12-18 19:26:00,1.67895,1.67905,1.6789,1.679,38700000.0
2009-12-18 19:27:00,1.67905,1.67925,1.679,1.67925,52800000.0
2009-12-18 19:28:00,1.67925,1.6793,1.679,1.679,134800000.0
2009-12-18 19:29:00,1.679,1.67925,1.67895,1.67925,94600000.0
2009-12-18 19:30:00,1.6792,1.6796,1.67915,1.67945,102600000.0
2009-12-18 19:31:00,1.6794,1.67945,1.67935,1.6794,39100000.0
2009-12-18 19:32:00,1.6794,1.67955,1.6794,1.6795,47700000.0
2009-12-18 19:33:00,1.67945,1.6796,1.6792,1.6792,273000000.0
2009-12-18 19:34:00,1.67925,1.6793,1.6791,1.67915,150500000.0
2009-12-18 19:35:00,1.67925,1.6793,1.6791,1.6793,236600000.0
2009-12-18 19:36:00,1.67925,1.6794,1.6791,1.6791,201600000.0
2009-12-18 19:37:00,1.6791,1.67955,1.6791,1.6795,310900000.0
2009-12-18 19:38:00,1.67955,1.67965,1.6795,1.67965,128900000.0
2009-12-18 19:39:00,1.67965,1.6801,1.67965,1.6801,166700000.0
2009-12-18 19:40:00,1.67995,1.68005,1.6798,1.68,232300000.0
2009-12-18 19:41:00,1.68005,1.68005,1.6799,1.68,89400000.0
2009-12-18 19:42:00,1.68,1.68015,1.67995,1.6801,66300000.0
2009-12-18 19:43:00,1.6801,1.6803,1.68005,1.68005,103200000.0
2009-12-18 19:44:00,1.68005,1.68025,1.67995,1.68025,152600000.0
2009-12-18 19:45:00,1.6804,1.6805,1.68015,1.6802,240400000.0
2009-12-18 19:46:00,1.6802,1.68035,1.67985,1.67985,203600000.0
2009-12-18 19:47:00,1.67995,1.6803,1.6798,1.6801,202500000.0
2009-12-18 19:48:00,1.68015,1.6805,1.68005,1.68045,77000000.0
2009-12-18 19:49:00,1.68045,1.68065,1.68035,1.68055,73100000.0
2009-12-18 19:50:00,1.6806,1.68075,1.68025,1.68035,142200000.0
2009-12-18 19:51:00,1.68035,1.68035,1.6798,1.68,213500000.0
2009-12-18 19:52:00,1.67995,1.68,1.67955,1.67955,111600000.0
2009-12-18 19:53:00,1.67955,1.6798,1.67935,1.67965,112500000.0
2009-12-18 19:54:00,1.67965,1.67965,1.6791,1.6792,328900000.0
2009-12-18 19:55:00,1.67925,1.67935,1.67885,1.67895,215300000.0
2009-12-18 19:56:00,1.67895,1.6792,1.67895,1.6791,117200000.0
2009-12-18 19:57:00,1.67915,1.6793,1.67895,1.67925,100700000.0
2009-12-18 19:58:00,1.67925,1.67955,1.6791,1.67955,71400000.0
2009-12-18 19:59:00,1.6796,1.6808,1.67955,1.6805,150500000.0
2009-12-18 20:00:00,1.6805,1.68055,1.68005,1.6805,127400000.0
2009-12-18 20:01:00,1.6806,1.6808,1.68045,1.6808,37400000.0
2009-12-18 20:02:00,1.68075,1.68075,1.6806,1.68065,42300000.0
2009-12-18 20:03:00,1.68065,1.6808,1.68065,1.68065,52000000.0
2009-12-18 20:04:00,1.68065,1.68065,1.6803,1.6804,128600000.0
2009-12-18 20:05:00,1.68035,1.68045,1.68025,1.68045,136700000.0
2009-12-18 20:06:00,1.6804,1.68075,1.6804,1.6804,215200000.0
2009-12-18 20:07:00,1.6803,1.68055,1.6803,1.68055,66000000.0
2009-12-18 20:08:00,1.68055,1.6809,1.68055,1.6807,102800000.0
2009-12-18 20:09:00,1.6807,1.6807,1.6805,1.6805,224600000.0
2009-12-18 20:10:00,1.68055,1.6806,1.6804,1.68045,258600000.0
2009-12-18 20:11:00,1.6805,1.6805,1.68,1.6803,154500000.0
2009-12-18 20:12:00,1.68025,1.6803,1.68,1.68005,136600000.0
2009-12-18 20:13:00,1.6801,1.68045,1.6801,1.68025,247900000.0
2009-12-18 20:14:00,1.6802,1.6802,1.6799,1.6799,172300000.0
2009-12-18 20:15:00,1.67995,1.67995,1.67985,1.67995,150500000.0
2009-12-18 20:16:00,1.6799,1.6801,1.67975,1.6801,273600000.0
2009-12-18 20:17:00,1.6801,1.68015,1.6798,1.6798,215100000.0
2009-12-18 20:18:00,1.6798,1.68,1.67975,1.67975,128500000.0
2009-12-18 20:19:00,1.67975,1.68005,1.67975,1.67995,118500000.0
2009-12-18 20:20:00,1.67995,1.6804,1.67995,1.6802,114100000.0
2009-12-18 20:21:00,1.68025,1.68045,1.6802,1.6802,119500000.0
2009-12-18 20:22:00,1.68035,1.68045,1.68015,1.68025,118700000.0
2009-12-18 20:23:00,1.6802,1.68035,1.6801,1.68025,81500000.0
2009-12-18 20:24:00,1.6803,1.6804,1.68025,1.6803,111900000.0
2009-12-18 20:25:00,1.68025,1.6803,1.68025,1.6803,6200000.0
2009-12-18 20:26:00,1.68035,1.6804,1.6802,1.68025,56000000.0
2009-12-18 20:27:00,1.6802,1.6804,1.6802,1.68035,58100000.0
2009-12-18 20:28:00,1.68035,1.6804,1.68025,1.68025,95200000.0
2009-12-18 20:29:00,1.68025,1.6804,1.68025,1.6804,43200000.0
2009-12-18 20:30:00,1.68045,1.68045,1.68015,1.6803,101300000.0
2009-12-18 20:31:00,1.6803,1.6804,1.68025,1.6804,52200000.0
2009-12-18 20:32:00,1.68035,1.68055,1.6803,1.68035,146200000.0
2009-12-18 20:33:00,1.68035,1.68035,1.68025,1.68025,34600000.0
2009-12-18 20:34:00,1.6802,1.6804,1.68015,1.6803,19100000.0
2009-12-18 20:35:00,1.6804,1.6805,1.6803,1.6804,191500000.0
2009-12-18 20:36:00,1.68045,1.6805,1.6804,1.68045,59200000.0
2009-12-18 20:37:00,1.6805,1.68055,1.68035,1.68045,106100000.0
2009-12-18 20:38:00,1.6804,1.68055,1.68035,1.68045,112700000.0
2009-12-18 20:39:00,1.6805,1.68065,1.6803,1.6803,78100000.0
2009-12-18 20:40:00,1.68035,1.68035,1.6802,1.6802,23400000.0
2009-12-18 20:41:00,1.68015,1.68045,1.68015,1.6802,232700000.0
2009-12-18 20:42:00,1.6802,1.6802,1.6799,1.67995,223200000.0
2009-12-18 20:43:00,1.67995,1.68,1.6798,1.67995,186600000.0
2009-12-18 20:44:00,1.67995,1.68005,1.6798,1.67985,230400000.0
2009-12-18 20:45:00,1.67985,1.68015,1.6798,1.6799,222600000.0
2009-12-18 20:46:00,1.6799,1.6799,1.67955,1.67965,232000000.0
2009-12-18 20:47:00,1.6797,1.6797,1.67945,1.6795,227400000.0
2009-12-18 20:48:00,1.6795,1.67965,1.6795,1.6796,136500000.0
2009-12-18 20:49:00,1.67955,1.67985,1.67955,1.67985,147600000.0
2009-12-18 20:50:00,1.6798,1.67995,1.67975,1.67975,144600000.0
2009-12-18 20:51:00,1.6798,1.68,1.67975,1.6799,103500000.0
2009-12-18 20:52:00,1.6799,1.6802,1.6799,1.6802,86600000.0
2009-12-18 20:53:00,1.68025,1.6804,1.6801,1.68015,167800000.0
2009-12-18 20:54:00,1.6802,1.6804,1.68015,1.6804,178700000.0
2009-12-18 20:55:00,1.6804,1.68045,1.68025,1.68035,259200000.0
2009-12-18 20:56:00,1.6803,1.6805,1.6803,1.6805,89400000.0
2009-12-18 20:57:00,1.6804,1.6805,1.6804,1.68045,121100000.0
2009-12-18 20:58:00,1.68045,1.68055,1.68045,1.6805,34900000.0
2009-12-18 20:59:00,1.68055,1.6809,1.68045,1.6808,146000000.0
2009-12-18 21:00:00,1.6808,1.6809,1.68075,1.6809,153800000.0
2009-12-18 21:01:00,1.6809,1.68105,1.68085,1.68085,85500000.0
2009-12-18 21:02:00,1.6809,1.681,1.68085,1.681,88300000.0
2009-12-18 21:03:00,1.681,1.68115,1.6809,1.68105,118000000.0
2009-12-18 21:04:00,1.681,1.68105,1.6808,1.68085,114400000.0
2009-12-18 21:05:00,1.68085,1.68085,1.6807,1.6807,102100000.0
2009-12-18 21:06:00,1.68055,1.6807,1.68055,1.68055,202300000.0
2009-12-18 21:07:00,1.68055,1.68065,1.68045,1.68045,234900000.0
2009-12-18 21:08:00,1.68045,1.68045,1.6804,1.68045,115500000.0
2009-12-18 21:09:00,1.68045,1.6805,1.6804,1.6805,126900000.0
2009-12-18 21:10:00,1.6805,1.6808,1.6804,1.68075,171000000.0
2009-12-18 21:11:00,1.68075,1.68075,1.6807,1.6807,59400000.0
2009-12-18 21:12:00,1.68075,1.68135,1.6807,1.68135,106400000.0
2009-12-18 21:13:00,1.6813,1.68135,1.6811,1.6812,63200000.0
2009-12-18 21:14:00,1.6812,1.6813,1.68115,1.68115,64000000.0
2009-12-18 21:15:00,1.68115,1.68115,1.6809,1.68095,150600000.0
2009-12-18 21:16:00,1.6809,1.6811,1.68065,1.68065,224000000.0
2009-12-18 21:17:00,1.68065,1.6808,1.68065,1.6808,61000000.0
2009-12-18 21:18:00,1.6808,1.6808,1.68065,1.68075,142700000.0
2009-12-18 21:19:00,1.68075,1.68075,1.68055,1.68055,148300000.0
2009-12-18 21:20:00,1.68055,1.68065,1.6805,1.68065,175500000.0
2009-12-18 21:21:00,1.68065,1.68075,1.6806,1.6806,24900000.0
2009-12-18 21:22:00,1.68055,1.68065,1.68025,1.68035,68100000.0
2009-12-18 21:23:00,1.6803,1.68035,1.68015,1.6803,169200000.0
2009-12-18 21:24:00,1.6803,1.68055,1.6802,1.6803,224000000.0
2009-12-18 21:25:00,1.68035,1.68035,1.68005,1.6801,115800000.0
2009-12-18 21:26:00,1.6801,1.6803,1.68005,1.6801,158800000.0
2009-12-18 21:27:00,1.6801,1.68015,1.67995,1.68005,101800000.0
2009-12-18 21:28:00,1.68005,1.68015,1.67995,1.68005,122800000.0
2009-12-18 21:29:00,1.68005,1.6801,1.6799,1.67995,178700000.0
2009-12-18 21:30:00,1.6799,1.6801,1.67985,1.68005,302300000.0
2009-12-18 21:31:00,1.6801,1.6801,1.6799,1.68005,201000000.0
2009-12-18 21:32:00,1.68,1.6801,1.68,1.68,103900000.0
2009-12-18 21:33:00,1.68005,1.6802,1.6799,1.68015,76100000.0
2009-12-18 21:34:00,1.68015,1.68025,1.68015,1.68025,77300000.0
2009-12-18 21:35:00,1.68025,1.6804,1.68025,1.68025,53500000.0
2009-12-18 21:36:00,1.68025,1.68025,1.68015,1.6802,42600000.0
2009-12-18 21:37:00,1.6802,1.6802,1.67985,1.68015,74600000.0
2009-12-18 21:38:00,1.6801,1.68035,1.6801,1.68035,69400000.0
2009-12-18 21:39:00,1.68035,1.68055,1.68035,1.68045,66100000.0
2009-12-18 21:40:00,1.68045,1.68055,1.6804,1.6805,71800000.0
2009-12-18 21:41:00,1.6805,1.68115,1.6805,1.68115,161000000.0
2009-12-18 21:42:00,1.68115,1.68135,1.6811,1.6811,57000000.0
2009-12-18 21:43:00,1.6811,1.68115,1.68105,1.68105,53900000.0
2009-12-18 21:44:00,1.68105,1.68105,1.68065,1.6807,133100000.0
2009-12-18 21:45:00,1.68075,1.6808,1.68075,1.6808,72800000.0
2009-12-18 21:46:00,1.68075,1.6809,1.68075,1.6808,109600000.0
2009-12-18 21:47:00,1.68075,1.6809,1.68075,1.6808,40100000.0
2009-12-18 21:48:00,1.6808,1.68105,1.68075,1.681,52500000.0
2009-12-18 21:49:00,1.6811,1.6813,1.6808,1.68085,192500000.0
2009-12-18 21:50:00,1.68085,1.68085,1.68065,1.6808,37600000.0
2009-12-18 21:51:00,1.6809,1.6814,1.6809,1.68135,124000000.0
2009-12-18 21:52:00,1.6813,1.6815,1.6813,1.68135,109300000.0
2009-12-18 21:53:00,1.68135,1.68145,1.6812,1.68145,113200000.0
2009-12-18 21:54:00,1.68145,1.68155,1.6813,1.6813,81000000.0
2009-12-18 21:55:00,1.68125,1.68185,1.6812,1.68175,154900000.0
2009-12-18 21:56:00,1.6818,1.682,1.68155,1.68155,104100000.0
2009-12-18 21:57:00,1.68155,1.6816,1.68115,1.68115,123700000.0
2009-12-18 21:58:00,1.6811,1.68125,1.68085,1.68085,86300000.0
2009-12-18 21:59:00,1.68085,1.68115,1.68085,1.68105,75800000.0
2009-12-18 22:00:00,1.68095,1.68125,1.68075,1.68125,151600000.0
2009-12-18 22:01:00,1.6813,1.6813,1.6811,1.6813,41000000.0
2009-12-18 22:02:00,1.68125,1.68145,1.68115,1.68145,87300000.0
2009-12-18 22:03:00,1.6814,1.68175,1.6813,1.68165,94000000.0
2009-12-18 22:04:00,1.68165,1.68165,1.68155,1.6816,87400000.0
2009-12-18 22:05:00,1.6816,1.6818,1.68155,1.68175,80100000.0
2009-12-18 22:06:00,1.6818,1.6818,1.6817,1.68175,46400000.0
2009-12-18 22:07:00,1.6818,1.68185,1.68155,1.68155,71000000.0
2009-12-18 22:08:00,1.68155,1.68165,1.6814,1.6814,63300000.0
2009-12-18 22:09:00,1.6814,1.6814,1.68135,1.6814,38200000.0
2009-12-18 22:10:00,1.6814,1.6814,1.6814,1.6814,7900000.0
2009-12-18 22:11:00,1.6814,1.6815,1.68135,1.6815,34400000.0
2009-12-18 22:12:00,1.6815,1.68155,1.68145,1.68155,26200000.0
2009-12-18 22:13:00,1.6815,1.68165,1.68135,1.68135,57400000.0
2009-12-18 22:14:00,1.6814,1.6814,1.6813,1.68135,43700000.0
2009-12-18 22:15:00,1.68135,1.6819,1.6813,1.6818,93700000.0
2009-12-18 22:16:00,1.6818,1.6819,1.68165,1.68165,101600000.0
2009-12-18 22:17:00,1.68165,1.6821,1.6814,1.68175,156800000.0
2009-12-18 22:18:00,1.6818,1.6818,1.6815,1.6818,60600000.0
2009-12-18 22:19:00,1.6818,1.6823,1.6815,1.6822,123300000.0
2009-12-18 22:20:00,1.6822,1.68225,1.68165,1.68165,101900000.0
2009-12-18 22:21:00,1.68165,1.682,1.68165,1.68195,49400000.0
2009-12-18 22:22:00,1.68185,1.68185,1.68175,1.68175,27000000.0
2009-12-18 22:23:00,1.68175,1.6818,1.6816,1.6818,27900000.0
2009-12-18 22:24:00,1.6818,1.68185,1.68165,1.6818,63800000.0
2009-12-18 22:25:00,1.6818,1.68185,1.6812,1.68135,125500000.0
2009-12-18 22:26:00,1.68135,1.6817,1.68135,1.6816,107100000.0
2009-12-18 22:27:00,1.6816,1.6819,1.68155,1.6816,87200000.0
2009-12-18 22:28:00,1.68165,1.68165,1.6815,1.6816,87600000.0
2009-12-18 22:29:00,1.68155,1.6819,1.68155,1.6819,54400000.0
2009-12-18 22:30:00,1.6819,1.68195,1.68155,1.68175,63900000.0
2009-12-18 22:31:00,1.68175,1.68175,1.68145,1.68155,67400000.0
2009-12-18 22:32:00,1.6816,1.6816,1.6815,1.6816,29400000.0
2009-12-18 22:33:00,1.6817,1.6823,1.68165,1.68215,52200000.0
2009-12-18 22:34:00,1.68215,1.68215,1.6813,1.68155,97200000.0
2009-12-18 22:35:00,1.68155,1.6816,1.6814,1.6815,54400000.0
2009-12-18 22:36:00,1.68155,1.68165,1.6813,1.6816,46000000.0
2009-12-18 22:37:00,1.68155,1.6817,1.68155,1.6816,91000000.0
2009-12-18 22:38:00,1.6815,1.6816,1.6815,1.6816,28000000.0
2009-12-18 22:39:00,1.68155,1.6818,1.6815,1.6815,32000000.0
2009-12-18 22:40:00,1.6815,1.68165,1.68145,1.68145,20200000.0
2009-12-18 22:41:00,1.6815,1.6815,1.68145,1.68145,16000000.0
2009-12-18 22:42:00,1.68145,1.6815,1.6814,1.6814,27200000.0
2009-12-18 22:43:00,1.6814,1.68165,1.6814,1.68165,34000000.0
2009-12-18 22:44:00,1.68165,1.6818,1.68165,1.6818,44800000.0
2009-12-18 22:45:00,1.68175,1.68175,1.68145,1.6815,55900000.0
2009-12-18 22:46:00,1.68155,1.68235,1.68155,1.6823,60100000.0
2009-12-18 22:47:00,1.6823,1.6824,1.6823,1.6823,22000000.0
2009-12-18 22:48:00,1.68225,1.68235,1.6822,1.6823,21000000.0
2009-12-18 22:49:00,1.6823,1.6824,1.6821,1.6824,58300000.0
2009-12-18 22:50:00,1.68225,1.6824,1.6822,1.6822,51200000.0
2009-12-18 22:51:00,1.6823,1.6826,1.68215,1.68245,104100000.0
2009-12-18 22:52:00,1.68225,1.68245,1.68205,1.68245,78200000.0
2009-12-18 22:53:00,1.68245,1.6828,1.6824,1.6828,88300000.0
2009-12-18 22:54:00,1.68275,1.683,1.68275,1.68285,80200000.0
2009-12-18 22:55:00,1.6828,1.6835,1.68265,1.6832,66600000.0
2009-12-18 22:56:00,1.68325,1.68345,1.68295,1.68305,62600000.0
2009-12-18 22:57:00,1.68305,1.6831,1.68285,1.68295,54400000.0
2009-12-18 22:58:00,1.683,1.68325,1.68295,1.6832,32000000.0
2009-12-18 22:59:00,1.68325,1.6834,1.6832,1.6833,55000000.0
2009-12-18 23:00:00,1.6833,1.68345,1.6829,1.68315,55200000.0
2009-12-18 23:01:00,1.68315,1.6832,1.68305,1.6831,23000000.0
2009-12-18 23:02:00,1.683,1.68305,1.68275,1.68285,24400000.0
2009-12-18 23:03:00,1.68285,1.6831,1.68275,1.6828,38200000.0
2009-12-18 23:04:00,1.68275,1.6829,1.6823,1.68235,31000000.0
2009-12-18 23:05:00,1.6825,1.6826,1.68235,1.6826,38000000.0
2009-12-18 23:06:00,1.68255,1.68275,1.6825,1.68275,27200000.0
2009-12-18 23:07:00,1.6827,1.68275,1.6826,1.68265,17000000.0
2009-12-18 23:08:00,1.6826,1.68285,1.6826,1.68275,11000000.0
2009-12-18 23:09:00,1.68265,1.68275,1.6825,1.68275,41200000.0
2009-12-18 23:10:00,1.68275,1.68275,1.6827,1.6827,13200000.0
2009-12-18 23:11:00,1.68275,1.6828,1.6824,1.6825,45400000.0
2009-12-18 23:12:00,1.68255,1.6826,1.68235,1.68245,41400000.0
2009-12-18 23:13:00,1.6824,1.68245,1.6824,1.68245,25100000.0
2009-12-18 23:14:00,1.6825,1.6827,1.6822,1.6825,58100000.0
2009-12-18 23:15:00,1.6825,1.68265,1.6824,1.6824,25600000.0
2009-12-18 23:16:00,1.6824,1.68255,1.6822,1.6825,61600000.0
2009-12-18 23:17:00,1.6825,1.68265,1.68225,1.68265,38100000.0
2009-12-18 23:18:00,1.6826,1.6828,1.6824,1.68275,89000000.0
2009-12-18 23:19:00,1.6828,1.6833,1.6827,1.6833,61600000.0
2009-12-18 23:20:00,1.68305,1.6835,1.68285,1.68325,81800000.0
2009-12-18 23:21:00,1.6833,1.6836,1.68315,1.6833,57600000.0
2009-12-18 23:22:00,1.68335,1.68375,1.6833,1.68335,78400000.0
2009-12-18 23:23:00,1.68335,1.68355,1.68325,1.6835,46200000.0
2009-12-18 23:24:00,1.68345,1.6835,1.68325,1.6833,26000000.0
2009-12-18 23:25:00,1.6833,1.68335,1.6831,1.6831,24400000.0
2009-12-18 23:26:00,1.6831,1.68335,1.68305,1.68315,35200000.0
2009-12-18 23:27:00,1.68315,1.68325,1.68295,1.6832,34800000.0
2009-12-18 23:28:00,1.68315,1.68355,1.68315,1.68355,13600000.0
2009-12-18 23:29:00,1.68355,1.68355,1.68305,1.68315,12600000.0
2009-12-18 23:30:00,1.6832,1.6832,1.6828,1.6829,37000000.0
2009-12-18 23:31:00,1.6829,1.6829,1.6829,1.6829,4000000.0
2009-12-18 23:32:00,1.6829,1.68315,1.6829,1.6829,15000000.0
2009-12-18 23:33:00,1.6829,1.68305,1.68285,1.6829,20400000.0
2009-12-18 23:34:00,1.6829,1.6832,1.68285,1.6832,24200000.0
2009-12-18 23:35:00,1.6832,1.6832,1.6832,1.6832,2000000.0
2009-12-18 23:36:00,1.68325,1.68325,1.6832,1.6832,3000000.0
2009-12-18 23:37:00,1.68325,1.6833,1.6832,1.6833,22000000.0
2009-12-18 23:38:00,1.6832,1.68345,1.68315,1.68335,37000000.0
2009-12-18 23:39:00,1.6833,1.68365,1.6827,1.6829,44800000.0
2009-12-18 23:40:00,1.6829,1.68375,1.6829,1.68375,63300000.0
2009-12-18 23:41:00,1.6838,1.68385,1.68335,1.68375,30000000.0
2009-12-18 23:42:00,1.6835,1.68385,1.68335,1.6837,8800000.0
2009-12-18 23:43:00,1.68385,1.68395,1.6834,1.68355,28200000.0
2009-12-18 23:44:00,1.6836,1.68405,1.6836,1.684,69400000.0
2009-12-18 23:45:00,1.68405,1.6841,1.6838,1.6839,18200000.0
2009-12-18 23:46:00,1.6839,1.6841,1.6839,1.684,21800000.0
2009-12-18 23:47:00,1.6841,1.6843,1.6839,1.68395,23600000.0
2009-12-18 23:48:00,1.6839,1.68395,1.6838,1.68395,23000000.0
2009-12-18 23:49:00,1.68395,1.6846,1.6839,1.68415,24500000.0
2009-12-18 23:50:00,1.6841,1.68445,1.6838,1.68395,54200000.0
2009-12-18 23:51:00,1.6841,1.68435,1.684,1.68415,34700000.0
2009-12-18 23:52:00,1.68415,1.68415,1.68385,1.68395,19000000.0
2009-12-18 23:53:00,1.68395,1.684,1.68395,1.68395,21700000.0
2009-12-18 23:54:00,1.6842,1.68425,1.68385,1.68405,19500000.0
2009-12-18 23:55:00,1.684,1.68425,1.68395,1.6842,38000000.0
2009-12-18 23:56:00,1.68415,1.68415,1.68395,1.68395,12600000.0
2009-12-18 23:57:00,1.68395,1.68405,1.6836,1.68365,38600000.0
2009-12-18 23:58:00,1.6836,1.6837,1.68345,1.68365,29000000.0
2009-12-18 23:59:00,1.68375,1.685,1.6833,1.6833,52000000.0
2009-12-21 00:00:00,1.67505,1.6757,1.67435,1.6749,15000000.0
2009-12-21 00:01:00,1.67485,1.6764,1.67475,1.6759,15000000.0
2009-12-21 00:02:00,1.67585,1.6764,1.6758,1.6764,16000000.0
2009-12-21 00:03:00,1.6764,1.6764,1.676,1.67615,54000000.0
2009-12-21 00:04:00,1.67615,1.67615,1.67615,1.67615,13500000.0
2009-12-21 00:05:00,1.67615,1.67635,1.67615,1.6763,22500000.0
2009-12-21 00:06:00,1.6764,1.6764,1.6764,1.6764,5300000.0
2009-12-21 00:07:00,1.6764,1.6764,1.6762,1.6762,6500000.0
2009-12-21 00:08:00,1.67615,1.67635,1.67615,1.6762,31900000.0
2009-12-21 00:09:00,1.6762,1.67625,1.67525,1.6755,28600000.0
2009-12-21 00:10:00,1.6755,1.67575,1.6753,1.67545,14000000.0
2009-12-21 00:11:00,1.6755,1.67575,1.67545,1.6757,50700000.0
2009-12-21 00:12:00,1.67585,1.67595,1.67535,1.6755,38100000.0
2009-12-21 00:13:00,1.67565,1.67585,1.6753,1.67535,36200000.0
2009-12-21 00:14:00,1.67545,1.67545,1.67505,1.67525,23300000.0
2009-12-21 00:15:00,1.67521,1.67562,1.675,1.675,32500000.0
2009-12-21 00:16:00,1.6753,1.67545,1.6753,1.67545,7200000.0
2009-12-21 00:17:00,1.6755,1.6765,1.6755,1.6765,16600000.0
2009-12-21 00:18:00,1.6765,1.67715,1.67635,1.67715,10500000.0
2009-12-21 00:19:00,1.6772,1.6773,1.6772,1.67725,10500000.0
2009-12-21 00:20:00,1.67735,1.67735,1.67645,1.6772,24000000.0
2009-12-21 00:21:00,1.67725,1.67735,1.67645,1.67735,14500000.0
2009-12-21 00:22:00,1.67725,1.6774,1.67725,1.6774,6500000.0
2009-12-21 00:23:00,1.67735,1.6774,1.67735,1.6774,4500000.0
2009-12-21 00:24:00,1.67735,1.67735,1.67735,1.67735,1600000.0
2009-12-21 00:25:00,1.67735,1.67745,1.67735,1.6774,5100000.0
2009-12-21 00:26:00,1.67716,1.67716,1.67705,1.67706,26800000.0
2009-12-21 00:27:00,1.6772,1.67755,1.6772,1.6775,19000000.0
2009-12-21 00:28:00,1.67755,1.67755,1.67745,1.67745,10100000.0
2009-12-21 00:29:00,1.6775,1.67755,1.6775,1.6775,10400000.0
2009-12-21 00:30:00,1.6777,1.67795,1.67675,1.67705,53400000.0
2009-12-21 00:31:00,1.6771,1.67745,1.67705,1.67745,36000000.0
2009-12-21 00:32:00,1.67755,1.67765,1.67725,1.67765,27200000.0
2009-12-21 00:33:00,1.67765,1.6786,1.67725,1.6783,30000000.0
2009-12-21 00:34:00,1.6783,1.67855,1.67825,1.6784,32000000.0
2009-12-21 00:35:00,1.67845,1.67885,1.678,1.67855,46100000.0
2009-12-21 00:36:00,1.67835,1.67845,1.6775,1.6784,31500000.0
2009-12-21 00:37:00,1.67845,1.6787,1.6783,1.6783,15000000.0
2009-12-21 00:38:00,1.6783,1.67855,1.6783,1.67845,28000000.0
2009-12-21 00:39:00,1.6785,1.6785,1.67825,1.67825,14000000.0
2009-12-21 00:40:00,1.67825,1.67825,1.677,1.6779,19900000.0
2009-12-21 00:41:00,1.67745,1.67825,1.67745,1.67825,7000000.0
2009-12-21 00:42:00,1.6782,1.67825,1.67815,1.67825,4000000.0
2009-12-21 00:43:00,1.67825,1.67825,1.6766,1.6773,16000000.0
2009-12-21 00:44:00,1.6773,1.6779,1.6769,1.6779,14000000.0
2009-12-21 00:45:00,1.67805,1.6783,1.67805,1.6781,13000000.0
2009-12-21 00:46:00,1.6781,1.6783,1.67695,1.67805,53500000.0
2009-12-21 00:47:00,1.67805,1.67805,1.6771,1.67725,11000000.0
2009-12-21 00:48:00,1.67725,1.6773,1.6772,1.6772,6000000.0
2009-12-21 00:49:00,1.6773,1.67775,1.6773,1.67765,18000000.0
2009-12-21 00:50:00,1.67765,1.6778,1.6776,1.6778,29000000.0
2009-12-21 00:51:00,1.67785,1.67805,1.67785,1.6779,25000000.0
2009-12-21 00:52:00,1.678,1.67805,1.677,1.67725,57300000.0
2009-12-21 00:53:00,1.6772,1.67735,1.67705,1.6771,16000000.0
2009-12-21 00:54:00,1.677,1.67725,1.677,1.67725,15600000.0
2009-12-21 00:55:00,1.67745,1.6775,1.67715,1.6775,22000000.0
2009-12-21 00:56:00,1.6775,1.6775,1.6771,1.6771,15000000.0
2009-12-21 00:57:00,1.67715,1.6772,1.6771,1.6772,6000000.0
2009-12-21 00:58:00,1.6773,1.67755,1.6773,1.67735,8800000.0
2009-12-21 00:59:00,1.67735,1.6774,1.6767,1.67715,56600000.0
2009-12-21 01:00:00,1.67735,1.67755,1.67715,1.6773,51300000.0
2009-12-21 01:01:00,1.6773,1.67745,1.67655,1.6771,46100000.0
2009-12-21 01:02:00,1.67715,1.67715,1.67685,1.677,38200000.0
2009-12-21 01:03:00,1.67705,1.6774,1.677,1.6774,38500000.0
2009-12-21 01:04:00,1.6774,1.6782,1.67735,1.6782,61300000.0
2009-12-21 01:05:00,1.67795,1.678,1.6779,1.67795,7000000.0
2009-12-21 01:06:00,1.678,1.6782,1.678,1.6782,15300000.0
2009-12-21 01:07:00,1.6782,1.6782,1.6778,1.6779,40700000.0
2009-12-21 01:08:00,1.6778,1.678,1.6778,1.67795,18000000.0
2009-12-21 01:09:00,1.678,1.67855,1.678,1.67855,35900000.0
2009-12-21 01:10:00,1.6785,1.6785,1.6781,1.67825,25000000.0
2009-12-21 01:11:00,1.67825,1.67855,1.6782,1.6785,32000000.0
2009-12-21 01:12:00,1.6785,1.67855,1.6785,1.6785,17500000.0
2009-12-21 01:13:00,1.6785,1.67895,1.6784,1.67865,73800000.0
2009-12-21 01:14:00,1.67865,1.67865,1.6784,1.6785,10300000.0
2009-12-21 01:15:00,1.6785,1.67865,1.6784,1.6785,53400000.0
2009-12-21 01:16:00,1.67855,1.6787,1.6785,1.6787,18000000.0
2009-12-21 01:17:00,1.6787,1.6787,1.6785,1.67855,24000000.0
2009-12-21 01:18:00,1.6785,1.67865,1.6785,1.67855,16000000.0
2009-12-21 01:19:00,1.67865,1.6787,1.67835,1.6784,43100000.0
2009-12-21 01:20:00,1.67825,1.6792,1.67825,1.6792,54300000.0
2009-12-21 01:21:00,1.67925,1.67925,1.6784,1.67875,67600000.0
2009-12-21 01:22:00,1.67875,1.67945,1.67855,1.67945,54200000.0
2009-12-21 01:23:00,1.67945,1.67955,1.67825,1.6783,113100000.0
2009-12-21 01:24:00,1.6783,1.67835,1.67825,1.67835,8600000.0
2009-12-21 01:25:00,1.67825,1.67835,1.6782,1.67825,24400000.0
2009-12-21 01:26:00,1.6782,1.6784,1.6782,1.67835,19000000.0
2009-12-21 01:27:00,1.67835,1.6784,1.6782,1.6783,26600000.0
2009-12-21 01:28:00,1.6783,1.6784,1.67815,1.6783,37900000.0
2009-12-21 01:29:00,1.67835,1.6785,1.6783,1.6783,23400000.0
2009-12-21 01:30:00,1.6783,1.6784,1.6782,1.67825,24300000.0
2009-12-21 01:31:00,1.67825,1.6785,1.67825,1.67845,47800000.0
2009-12-21 01:32:00,1.6784,1.67855,1.6784,1.6785,31000000.0
2009-12-21 01:33:00,1.67845,1.6785,1.6784,1.6785,12400000.0
2009-12-21 01:34:00,1.67855,1.6786,1.67835,1.67855,48800000.0
2009-12-21 01:35:00,1.67855,1.67855,1.6784,1.67845,28000000.0
2009-12-21 01:36:00,1.67845,1.67855,1.6782,1.6784,57700000.0
2009-12-21 01:37:00,1.67835,1.67835,1.67815,1.6782,26400000.0
2009-12-21 01:38:00,1.6782,1.6782,1.6781,1.6781,9000000.0
2009-12-21 01:39:00,1.67777,1.67795,1.67743,1.67782,26000000.0
2009-12-21 01:40:00,1.6781,1.67845,1.6781,1.67825,74700000.0
2009-12-21 01:41:00,1.67825,1.67845,1.6781,1.67845,39800000.0
2009-12-21 01:42:00,1.67845,1.67845,1.67755,1.678,48200000.0
2009-12-21 01:43:00,1.678,1.678,1.6768,1.67685,39700000.0
2009-12-21 01:44:00,1.67685,1.67695,1.6762,1.6762,96300000.0
2009-12-21 01:45:00,1.6764,1.6768,1.6764,1.6764,45200000.0
2009-12-21 01:46:00,1.67645,1.6768,1.6762,1.67645,55800000.0
2009-12-21 01:47:00,1.67645,1.6767,1.6764,1.6767,21000000.0
2009-12-21 01:48:00,1.6766,1.67685,1.6766,1.67685,29200000.0
2009-12-21 01:49:00,1.67685,1.6777,1.67685,1.67745,15700000.0
2009-12-21 01:50:00,1.6775,1.6779,1.6775,1.6776,43200000.0
2009-12-21 01:51:00,1.6776,1.6776,1.6773,1.6775,25600000.0
2009-12-21 01:52:00,1.6775,1.67755,1.67735,1.6774,19000000.0
2009-12-21 01:53:00,1.67745,1.67755,1.6774,1.6775,18800000.0
2009-12-21 01:54:00,1.67755,1.67765,1.67745,1.6776,51700000.0
2009-12-21 01:55:00,1.6776,1.6777,1.67735,1.67735,43700000.0
2009-12-21 01:56:00,1.6776,1.6777,1.6774,1.6777,18000000.0
2009-12-21 01:57:00,1.6777,1.6778,1.6777,1.6778,12000000.0
2009-12-21 01:58:00,1.6778,1.6778,1.6775,1.6775,42000000.0
2009-12-21 01:59:00,1.67745,1.67765,1.67735,1.67765,77200000.0
2009-12-21 02:00:00,1.6776,1.67785,1.6773,1.67785,89800000.0
2009-12-21 02:01:00,1.6779,1.6783,1.6778,1.67795,50600000.0
2009-12-21 02:02:00,1.67805,1.67905,1.67805,1.67905,113600000.0
2009-12-21 02:03:00,1.67905,1.6791,1.6782,1.67855,96600000.0
2009-12-21 02:04:00,1.6786,1.6788,1.6786,1.67875,29000000.0
2009-12-21 02:05:00,1.67865,1.6793,1.6786,1.679,84800000.0
2009-12-21 02:06:00,1.6791,1.6791,1.67835,1.6784,82800000.0
2009-12-21 02:07:00,1.67845,1.6785,1.6784,1.6785,22400000.0
2009-12-21 02:08:00,1.6785,1.67875,1.6785,1.67865,55900000.0
2009-12-21 02:09:00,1.67865,1.67865,1.6782,1.67825,69900000.0
2009-12-21 02:10:00,1.67825,1.67845,1.678,1.6783,92700000.0
2009-12-21 02:11:00,1.6782,1.6784,1.6781,1.67835,52600000.0
2009-12-21 02:12:00,1.67845,1.6787,1.6784,1.6787,53300000.0
2009-12-21 02:13:00,1.67865,1.6792,1.6786,1.67905,66500000.0
2009-12-21 02:14:00,1.67905,1.67975,1.67905,1.6797,57200000.0
2009-12-21 02:15:00,1.67975,1.68,1.6797,1.6798,60000000.0
2009-12-21 02:16:00,1.67975,1.6798,1.67965,1.67965,32000000.0
2009-12-21 02:17:00,1.67965,1.6797,1.67955,1.6796,15000000.0
2009-12-21 02:18:00,1.67965,1.67985,1.6793,1.67955,51600000.0
2009-12-21 02:19:00,1.67955,1.6796,1.67955,1.6796,8000000.0
2009-12-21 02:20:00,1.6796,1.6796,1.67935,1.67945,22000000.0
2009-12-21 02:21:00,1.6795,1.67955,1.67945,1.67945,10000000.0
2009-12-21 02:22:00,1.67945,1.67955,1.67945,1.67945,10000000.0
2009-12-21 02:23:00,1.6795,1.6796,1.67945,1.6795,49200000.0
2009-12-21 02:24:00,1.6795,1.67955,1.67925,1.6794,40400000.0
2009-12-21 02:25:00,1.6794,1.67965,1.6793,1.6793,77600000.0
2009-12-21 02:26:00,1.6793,1.67945,1.67925,1.67925,76000000.0
2009-12-21 02:27:00,1.6793,1.6797,1.6793,1.67965,78500000.0
2009-12-21 02:28:00,1.67965,1.67985,1.6796,1.6796,19600000.0
2009-12-21 02:29:00,1.67965,1.6797,1.67955,1.6796,23600000.0
2009-12-21 02:30:00,1.6796,1.6798,1.6794,1.67955,24900000.0
2009-12-21 02:31:00,1.6795,1.6797,1.67945,1.67965,74600000.0
2009-12-21 02:32:00,1.67965,1.6797,1.67945,1.67945,73900000.0
2009-12-21 02:33:00,1.67945,1.67955,1.67935,1.6794,29400000.0
2009-12-21 02:34:00,1.67945,1.6795,1.6793,1.67935,54600000.0
2009-12-21 02:35:00,1.67935,1.6797,1.67935,1.67955,64800000.0
2009-12-21 02:36:00,1.6796,1.67965,1.67955,1.6796,7000000.0
2009-12-21 02:37:00,1.67965,1.67965,1.67935,1.67945,19600000.0
2009-12-21 02:38:00,1.6794,1.6794,1.6793,1.6793,8800000.0
2009-12-21 02:39:00,1.6793,1.67935,1.67925,1.6793,11000000.0
2009-12-21 02:40:00,1.67895,1.67898,1.67893,1.67893,19800000.0
2009-12-21 02:41:00,1.6793,1.6794,1.6793,1.6793,8500000.0
2009-12-21 02:42:00,1.6793,1.6793,1.6792,1.67925,8400000.0
2009-12-21 02:43:00,1.67925,1.6795,1.6792,1.6795,40400000.0
2009-12-21 02:44:00,1.67945,1.6795,1.67925,1.67935,18000000.0
2009-12-21 02:45:00,1.6793,1.6801,1.6793,1.6801,36900000.0
2009-12-21 02:46:00,1.6801,1.68015,1.67985,1.68015,15000000.0
2009-12-21 02:47:00,1.6802,1.6805,1.6802,1.68045,30800000.0
2009-12-21 02:48:00,1.68045,1.68055,1.6804,1.6805,29000000.0
2009-12-21 02:49:00,1.68055,1.68055,1.6802,1.68025,51400000.0
2009-12-21 02:50:00,1.6802,1.68035,1.6802,1.68035,45900000.0
2009-12-21 02:51:00,1.68035,1.68045,1.68025,1.68025,8200000.0
2009-12-21 02:52:00,1.6803,1.68035,1.68025,1.68035,27200000.0
2009-12-21 02:53:00,1.68035,1.6805,1.67975,1.67975,49300000.0
2009-12-21 02:54:00,1.67965,1.68015,1.67965,1.6801,54900000.0
2009-12-21 02:55:00,1.68015,1.6802,1.68,1.6802,35000000.0
2009-12-21 02:56:00,1.68015,1.68025,1.6801,1.6801,47000000.0
2009-12-21 02:57:00,1.68015,1.68025,1.6801,1.6802,28600000.0
2009-12-21 02:58:00,1.6802,1.6804,1.68015,1.68035,27000000.0
2009-12-21 02:59:00,1.6803,1.68055,1.6803,1.68045,51000000.0
2009-12-21 03:00:00,1.6805,1.68075,1.6801,1.68025,64000000.0
2009-12-21 03:01:00,1.68025,1.68025,1.67965,1.67965,60800000.0
2009-12-21 03:02:00,1.6797,1.67985,1.67965,1.67975,27000000.0
2009-12-21 03:03:00,1.6796,1.6799,1.6796,1.6798,24000000.0
2009-12-21 03:04:00,1.67985,1.6799,1.6797,1.6799,18600000.0
2009-12-21 03:05:00,1.67975,1.67985,1.6796,1.6798,91000000.0
2009-12-21 03:06:00,1.67975,1.6799,1.67975,1.67985,33000000.0
2009-12-21 03:07:00,1.6798,1.67985,1.67975,1.6798,6000000.0
2009-12-21 03:08:00,1.6798,1.6799,1.6798,1.67985,15000000.0
2009-12-21 03:09:00,1.67985,1.6799,1.67975,1.6798,36300000.0
2009-12-21 03:10:00,1.6798,1.6799,1.67975,1.6798,25800000.0
2009-12-21 03:11:00,1.6798,1.68005,1.6797,1.68005,42900000.0
2009-12-21 03:12:00,1.6801,1.68035,1.68005,1.6803,31200000.0
2009-12-21 03:13:00,1.6802,1.6803,1.68015,1.68025,20000000.0
2009-12-21 03:14:00,1.68015,1.6802,1.67965,1.6797,47200000.0
2009-12-21 03:15:00,1.67965,1.67975,1.67965,1.67975,9400000.0
2009-12-21 03:16:00,1.6798,1.6802,1.6798,1.68005,64000000.0
2009-12-21 03:17:00,1.68,1.68005,1.67995,1.67995,28000000.0
2009-12-21 03:18:00,1.67995,1.67995,1.67985,1.67985,21300000.0
2009-12-21 03:19:00,1.6799,1.68,1.67985,1.67995,61700000.0
2009-12-21 03:20:00,1.68,1.68025,1.67995,1.68005,58600000.0
2009-12-21 03:21:00,1.67995,1.68005,1.67995,1.68,101900000.0
2009-12-21 03:22:00,1.68,1.68025,1.67975,1.67995,79600000.0
2009-12-21 03:23:00,1.67995,1.68055,1.67995,1.68045,35900000.0
2009-12-21 03:24:00,1.6804,1.6804,1.67975,1.67975,57400000.0
2009-12-21 03:25:00,1.67975,1.6802,1.67975,1.68015,103500000.0
2009-12-21 03:26:00,1.68015,1.6805,1.6801,1.6805,97200000.0
2009-12-21 03:27:00,1.68055,1.68065,1.6803,1.6804,49200000.0
2009-12-21 03:28:00,1.6804,1.68045,1.6802,1.68025,48400000.0
2009-12-21 03:29:00,1.6802,1.68025,1.67995,1.67995,84500000.0
2009-12-21 03:30:00,1.67995,1.6804,1.67955,1.67985,179000000.0
2009-12-21 03:31:00,1.67985,1.68015,1.6798,1.68005,108200000.0
2009-12-21 03:32:00,1.68005,1.68005,1.67985,1.67985,74000000.0
2009-12-21 03:33:00,1.67985,1.6803,1.67955,1.67995,170300000.0
2009-12-21 03:34:00,1.67985,1.68015,1.6798,1.67995,75000000.0
2009-12-21 03:35:00,1.67995,1.68005,1.67985,1.67995,44100000.0
2009-12-21 03:36:00,1.67995,1.68025,1.67995,1.68025,69300000.0
2009-12-21 03:37:00,1.68025,1.6805,1.68005,1.68045,117200000.0
2009-12-21 03:38:00,1.68045,1.68065,1.68035,1.68055,107900000.0
2009-12-21 03:39:00,1.68055,1.6809,1.6805,1.68055,51200000.0
2009-12-21 03:40:00,1.68065,1.68085,1.68035,1.6807,84300000.0
2009-12-21 03:41:00,1.68085,1.6812,1.68085,1.6812,18000000.0
2009-12-21 03:42:00,1.6811,1.6812,1.681,1.6811,18100000.0
2009-12-21 03:43:00,1.6811,1.68115,1.68085,1.6811,52400000.0
2009-12-21 03:44:00,1.68105,1.6811,1.68105,1.6811,3000000.0
2009-12-21 03:45:00,1.68115,1.68125,1.681,1.6811,33900000.0
2009-12-21 03:46:00,1.6811,1.6812,1.68105,1.6811,42800000.0
2009-12-21 03:47:00,1.68105,1.6811,1.68095,1.68095,70700000.0
2009-12-21 03:48:00,1.68105,1.6814,1.681,1.6812,54300000.0
2009-12-21 03:49:00,1.68115,1.6814,1.68115,1.68115,36900000.0
2009-12-21 03:50:00,1.68115,1.68145,1.68105,1.68145,57200000.0
2009-12-21 03:51:00,1.6814,1.68155,1.6813,1.68135,82200000.0
2009-12-21 03:52:00,1.68135,1.6816,1.6809,1.68095,126000000.0
2009-12-21 03:53:00,1.68095,1.68135,1.6808,1.68135,112700000.0
2009-12-21 03:54:00,1.68135,1.6814,1.68105,1.6811,44200000.0
2009-12-21 03:55:00,1.681,1.6815,1.681,1.6814,82400000.0
2009-12-21 03:56:00,1.6814,1.68215,1.68135,1.68185,114100000.0
2009-12-21 03:57:00,1.68185,1.68185,1.68125,1.6818,82800000.0
2009-12-21 03:58:00,1.6818,1.6818,1.68145,1.68155,57500000.0
2009-12-21 03:59:00,1.68155,1.68175,1.68125,1.6814,53000000.0
2009-12-21 04:00:00,1.68145,1.68185,1.68135,1.68165,76900000.0
2009-12-21 04:01:00,1.68165,1.68185,1.68165,1.68165,40600000.0
2009-12-21 04:02:00,1.6816,1.68215,1.68135,1.68205,91300000.0
2009-12-21 04:03:00,1.682,1.68235,1.68145,1.68145,110400000.0
2009-12-21 04:04:00,1.68145,1.6825,1.68145,1.6824,120000000.0
2009-12-21 04:05:00,1.68235,1.68255,1.6822,1.6824,98800000.0
2009-12-21 04:06:00,1.6824,1.68315,1.68235,1.68285,87200000.0
2009-12-21 04:07:00,1.6828,1.6831,1.6828,1.683,17200000.0
2009-12-21 04:08:00,1.68295,1.68335,1.68295,1.6832,74200000.0
2009-12-21 04:09:00,1.68315,1.68315,1.68285,1.68305,42500000.0
2009-12-21 04:10:00,1.68305,1.6832,1.68295,1.68295,18300000.0
2009-12-21 04:11:00,1.683,1.6834,1.683,1.6832,27800000.0
2009-12-21 04:12:00,1.68315,1.68315,1.68305,1.68315,20900000.0
2009-12-21 04:13:00,1.68315,1.6832,1.6831,1.6832,21600000.0
2009-12-21 04:14:00,1.68315,1.6832,1.68255,1.68295,49700000.0
2009-12-21 04:15:00,1.683,1.6831,1.68275,1.6829,30200000.0
2009-12-21 04:16:00,1.6829,1.68295,1.6825,1.6829,38900000.0
2009-12-21 04:17:00,1.6829,1.6829,1.68255,1.6826,85600000.0
2009-12-21 04:18:00,1.68265,1.68305,1.68265,1.68285,56600000.0
2009-12-21 04:19:00,1.68285,1.6829,1.68285,1.6829,10100000.0
2009-12-21 04:20:00,1.6829,1.6832,1.6829,1.68295,18600000.0
2009-12-21 04:21:00,1.68295,1.68315,1.6829,1.68315,31800000.0
2009-12-21 04:22:00,1.68305,1.68305,1.68265,1.68275,30500000.0
2009-12-21 04:23:00,1.68285,1.68325,1.68275,1.6832,53300000.0
2009-12-21 04:24:00,1.68325,1.68325,1.68315,1.68315,24300000.0
2009-12-21 04:25:00,1.6831,1.6831,1.68305,1.6831,14400000.0
2009-12-21 04:26:00,1.6831,1.6831,1.68285,1.68295,38100000.0
2009-12-21 04:27:00,1.68295,1.68315,1.68295,1.683,80500000.0
2009-12-21 04:28:00,1.683,1.6832,1.683,1.68315,39700000.0
2009-12-21 04:29:00,1.68315,1.68375,1.6831,1.68375,110500000.0
2009-12-21 04:30:00,1.68375,1.68385,1.68355,1.68355,28900000.0
2009-12-21 04:31:00,1.68375,1.68385,1.68355,1.68365,78000000.0
2009-12-21 04:32:00,1.68365,1.68385,1.68355,1.68355,42900000.0
2009-12-21 04:33:00,1.68355,1.68375,1.68355,1.68355,65500000.0
2009-12-21 04:34:00,1.68345,1.68345,1.68315,1.68315,58200000.0
2009-12-21 04:35:00,1.68315,1.68335,1.6831,1.68325,38300000.0
2009-12-21 04:36:00,1.68315,1.68335,1.68315,1.68325,23400000.0
2009-12-21 04:37:00,1.68325,1.6838,1.68325,1.6838,71700000.0
2009-12-21 04:38:00,1.68375,1.68405,1.6835,1.6835,85900000.0
2009-12-21 04:39:00,1.68345,1.68395,1.68335,1.68385,134300000.0
2009-12-21 04:40:00,1.68385,1.6841,1.6837,1.6841,104600000.0
2009-12-21 04:41:00,1.6841,1.68425,1.68405,1.68415,62500000.0
2009-12-21 04:42:00,1.68415,1.68425,1.68415,1.68415,22500000.0
2009-12-21 04:43:00,1.68415,1.6842,1.6838,1.6838,30300000.0
2009-12-21 04:44:00,1.6838,1.684,1.6836,1.6838,92600000.0
2009-12-21 04:45:00,1.6838,1.68405,1.68375,1.68395,103900000.0
2009-12-21 04:46:00,1.68395,1.68435,1.6839,1.6841,119900000.0
2009-12-21 04:47:00,1.6841,1.68465,1.68375,1.68465,75000000.0
2009-12-21 04:48:00,1.68465,1.68475,1.684,1.6846,98000000.0
2009-12-21 04:49:00,1.68465,1.6847,1.6844,1.68465,89200000.0
2009-12-21 04:50:00,1.68465,1.6847,1.6845,1.6847,53800000.0
2009-12-21 04:51:00,1.68465,1.6847,1.6844,1.6844,34300000.0
2009-12-21 04:52:00,1.6844,1.68455,1.68405,1.6844,69700000.0
2009-12-21 04:53:00,1.6844,1.6844,1.6841,1.68415,80700000.0
2009-12-21 04:54:00,1.68405,1.68405,1.68365,1.68375,51700000.0
2009-12-21 04:55:00,1.68375,1.68375,1.68365,1.68365,65200000.0
2009-12-21 04:56:00,1.6836,1.68395,1.68345,1.68375,75100000.0
2009-12-21 04:57:00,1.68375,1.68395,1.68375,1.68395,19500000.0
2009-12-21 04:58:00,1.68395,1.68395,1.68395,1.68395,3000000.0
2009-12-21 04:59:00,1.6839,1.68485,1.68355,1.6848,82300000.0
2009-12-21 05:00:00,1.68465,1.68465,1.684,1.68405,99900000.0
2009-12-21 05:01:00,1.68415,1.6842,1.68365,1.6837,125300000.0
2009-12-21 05:02:00,1.6837,1.6838,1.68355,1.6837,99800000.0
2009-12-21 05:03:00,1.6837,1.68435,1.6835,1.68435,70400000.0
2009-12-21 05:04:00,1.68425,1.68445,1.68425,1.68445,9000000.0
2009-12-21 05:05:00,1.68435,1.6845,1.68435,1.6845,10500000.0
2009-12-21 05:06:00,1.6846,1.6847,1.6846,1.6846,8200000.0
2009-12-21 05:07:00,1.6846,1.68465,1.6845,1.6845,22500000.0
2009-12-21 05:08:00,1.6845,1.6845,1.68415,1.68415,40600000.0
2009-12-21 05:09:00,1.68415,1.68425,1.68415,1.68415,19800000.0
2009-12-21 05:10:00,1.68415,1.68415,1.68415,1.68415,6000000.0
2009-12-21 05:11:00,1.68415,1.68415,1.6841,1.68415,29000000.0
2009-12-21 05:12:00,1.68415,1.68415,1.68395,1.68395,26300000.0
2009-12-21 05:13:00,1.68395,1.68395,1.68385,1.6839,22700000.0
2009-12-21 05:14:00,1.6839,1.6841,1.6839,1.6839,38400000.0
2009-12-21 05:15:00,1.68405,1.6842,1.68385,1.6839,94800000.0
2009-12-21 05:16:00,1.68385,1.68395,1.68375,1.68385,62100000.0
2009-12-21 05:17:00,1.68375,1.68385,1.6836,1.68375,30300000.0
2009-12-21 05:18:00,1.68375,1.68385,1.68355,1.68355,25100000.0
2009-12-21 05:19:00,1.68355,1.68355,1.68345,1.68355,12100000.0
2009-12-21 05:20:00,1.68355,1.68355,1.6832,1.68335,32600000.0
2009-12-21 05:21:00,1.68335,1.68345,1.68325,1.68325,31000000.0
2009-12-21 05:22:00,1.68325,1.68325,1.68305,1.68315,25400000.0
2009-12-21 05:23:00,1.68295,1.68305,1.68295,1.68295,20000000.0
2009-12-21 05:24:00,1.683,1.6832,1.68295,1.68295,71500000.0
2009-12-21 05:25:00,1.68295,1.68305,1.68295,1.68305,19100000.0
2009-12-21 05:26:00,1.68305,1.6832,1.683,1.68315,91100000.0
2009-12-21 05:27:00,1.6832,1.68325,1.68315,1.68325,63000000.0
2009-12-21 05:28:00,1.6832,1.6834,1.6832,1.68335,19400000.0
2009-12-21 05:29:00,1.68345,1.68355,1.68335,1.68335,28800000.0
2009-12-21 05:30:00,1.68345,1.68345,1.68315,1.6832,21800000.0
2009-12-21 05:31:00,1.6832,1.6832,1.6828,1.68285,16000000.0
2009-12-21 05:32:00,1.68285,1.68285,1.6826,1.6827,43200000.0
2009-12-21 05:33:00,1.68275,1.68295,1.68275,1.68285,31400000.0
2009-12-21 05:34:00,1.6828,1.68285,1.68275,1.6828,17300000.0
2009-12-21 05:35:00,1.68275,1.68345,1.68245,1.6833,76800000.0
2009-12-21 05:36:00,1.6832,1.68365,1.6832,1.68345,136300000.0
2009-12-21 05:37:00,1.68345,1.68355,1.68305,1.68305,120900000.0
2009-12-21 05:38:00,1.683,1.68305,1.6826,1.6827,107000000.0
2009-12-21 05:39:00,1.6827,1.683,1.6827,1.683,41200000.0
2009-12-21 05:40:00,1.683,1.6831,1.68295,1.683,17400000.0
2009-12-21 05:41:00,1.683,1.683,1.68275,1.68285,40700000.0
2009-12-21 05:42:00,1.68285,1.68285,1.68265,1.6827,42300000.0
2009-12-21 05:43:00,1.6825,1.68255,1.68185,1.68185,108800000.0
2009-12-21 05:44:00,1.68185,1.6824,1.68185,1.6823,43200000.0
2009-12-21 05:45:00,1.6824,1.68245,1.68225,1.6824,21600000.0
2009-12-21 05:46:00,1.68255,1.68255,1.6822,1.6823,30000000.0
2009-12-21 05:47:00,1.6823,1.6823,1.6822,1.6823,15500000.0
2009-12-21 05:48:00,1.6822,1.68225,1.68195,1.682,57000000.0
2009-12-21 05:49:00,1.682,1.68205,1.68185,1.68185,74000000.0
2009-12-21 05:50:00,1.68185,1.682,1.6818,1.682,33300000.0
2009-12-21 05:51:00,1.682,1.682,1.682,1.682,4600000.0
2009-12-21 05:52:00,1.68205,1.68205,1.68195,1.68195,26500000.0
2009-12-21 05:53:00,1.682,1.6822,1.682,1.6822,5300000.0
2009-12-21 05:54:00,1.68225,1.68225,1.682,1.68205,48200000.0
2009-12-21 05:55:00,1.6821,1.6822,1.68205,1.6821,16500000.0
2009-12-21 05:56:00,1.68215,1.68215,1.682,1.682,9000000.0
2009-12-21 05:57:00,1.682,1.68205,1.68185,1.68205,48700000.0
2009-12-21 05:58:00,1.68205,1.68205,1.682,1.68205,12200000.0
2009-12-21 05:59:00,1.68205,1.68205,1.68185,1.68185,56900000.0
2009-12-21 06:00:00,1.6819,1.6822,1.6819,1.6822,26300000.0
2009-12-21 06:01:00,1.6822,1.6822,1.6819,1.6822,22600000.0
2009-12-21 06:02:00,1.6822,1.6822,1.68205,1.6822,21900000.0
2009-12-21 06:03:00,1.68225,1.6823,1.68205,1.68205,29300000.0
2009-12-21 06:04:00,1.68205,1.6822,1.68195,1.68195,33100000.0
2009-12-21 06:05:00,1.68205,1.68205,1.68205,1.68205,3000000.0
2009-12-21 06:06:00,1.68205,1.68215,1.68205,1.68215,3000000.0
2009-12-21 06:07:00,1.68205,1.68205,1.68205,1.68205,1500000.0
2009-12-21 06:08:00,1.68195,1.68205,1.6818,1.6819,29000000.0
2009-12-21 06:09:00,1.682,1.682,1.68165,1.68175,51600000.0
2009-12-21 06:10:00,1.68175,1.68185,1.68165,1.6818,18800000.0
2009-12-21 06:11:00,1.68175,1.6818,1.68155,1.68155,20000000.0
2009-12-21 06:12:00,1.68155,1.6817,1.68155,1.68165,34700000.0
2009-12-21 06:13:00,1.6817,1.68215,1.68165,1.68195,38100000.0
2009-12-21 06:14:00,1.6821,1.6821,1.68195,1.68195,3000000.0
2009-12-21 06:15:00,1.68195,1.68205,1.6818,1.6818,20200000.0
2009-12-21 06:16:00,1.6818,1.6818,1.68175,1.68175,13800000.0
2009-12-21 06:17:00,1.68185,1.68215,1.68185,1.682,19500000.0
2009-12-21 06:18:00,1.68205,1.68215,1.6817,1.6817,8500000.0
2009-12-21 06:19:00,1.6817,1.6817,1.68165,1.6817,19500000.0
2009-12-21 06:20:00,1.6817,1.6817,1.68165,1.68165,3000000.0
2009-12-21 06:21:00,1.6816,1.6818,1.68155,1.6817,25500000.0
2009-12-21 06:22:00,1.6817,1.6818,1.6817,1.6818,13500000.0
2009-12-21 06:23:00,1.6818,1.6823,1.6817,1.6822,40100000.0
2009-12-21 06:24:00,1.6821,1.6823,1.6821,1.68215,31600000.0
2009-12-21 06:25:00,1.68215,1.6823,1.68215,1.6823,21500000.0
2009-12-21 06:26:00,1.68245,1.6826,1.6823,1.6825,23400000.0
2009-12-21 06:27:00,1.68255,1.68275,1.68255,1.6827,13500000.0
2009-12-21 06:28:00,1.68275,1.68275,1.68275,1.68275,3000000.0
2009-12-21 06:29:00,1.68285,1.683,1.68285,1.68295,10500000.0
2009-12-21 06:30:00,1.68295,1.6831,1.68295,1.683,27000000.0
2009-12-21 06:31:00,1.68305,1.6834,1.68305,1.6833,30800000.0
2009-12-21 06:32:00,1.68335,1.68335,1.68325,1.6833,15000000.0
2009-12-21 06:33:00,1.6833,1.68335,1.6833,1.68335,9000000.0
2009-12-21 06:34:00,1.6834,1.6834,1.683,1.6833,51800000.0
2009-12-21 06:35:00,1.6832,1.6833,1.6826,1.6828,63100000.0
2009-12-21 06:36:00,1.683,1.68315,1.6829,1.683,22500000.0
2009-12-21 06:37:00,1.68295,1.68295,1.6827,1.6827,22700000.0
2009-12-21 06:38:00,1.6826,1.683,1.6825,1.68275,138100000.0
2009-12-21 06:39:00,1.68275,1.68275,1.68205,1.68225,99900000.0
2009-12-21 06:40:00,1.68225,1.6824,1.68225,1.6824,54600000.0
2009-12-21 06:41:00,1.68255,1.68265,1.68245,1.68265,59300000.0
2009-12-21 06:42:00,1.68265,1.68265,1.68255,1.6826,14600000.0
2009-12-21 06:43:00,1.6826,1.68265,1.68255,1.6826,38200000.0
2009-12-21 06:44:00,1.68255,1.68285,1.68255,1.6827,34800000.0
2009-12-21 06:45:00,1.68265,1.68265,1.6826,1.68265,9400000.0
2009-12-21 06:46:00,1.68275,1.68285,1.68275,1.68285,9600000.0
2009-12-21 06:47:00,1.68285,1.6829,1.68255,1.68255,62400000.0
2009-12-21 06:48:00,1.68255,1.68255,1.68225,1.68235,46700000.0
2009-12-21 06:49:00,1.68235,1.6825,1.68195,1.68215,103500000.0
2009-12-21 06:50:00,1.68215,1.68215,1.68195,1.68195,39100000.0
2009-12-21 06:51:00,1.68195,1.68195,1.68195,1.68195,4800000.0
2009-12-21 06:52:00,1.68195,1.68195,1.68195,1.68195,8800000.0
2009-12-21 06:53:00,1.68195,1.68195,1.68195,1.68195,4800000.0
2009-12-21 06:54:00,1.68195,1.68195,1.68195,1.68195,1600000.0
2009-12-21 06:55:00,1.68205,1.68205,1.68205,1.68205,1600000.0
2009-12-21 06:56:00,1.68195,1.68205,1.68185,1.68205,61300000.0
2009-12-21 06:57:00,1.68195,1.68215,1.68195,1.68205,109700000.0
2009-12-21 06:58:00,1.6821,1.68225,1.68195,1.6822,42800000.0
2009-12-21 06:59:00,1.6822,1.68225,1.68215,1.6822,45800000.0
2009-12-21 07:00:00,1.6822,1.6823,1.68215,1.68215,57100000.0
2009-12-21 07:01:00,1.68215,1.68215,1.68205,1.68205,59200000.0
2009-12-21 07:02:00,1.68205,1.68205,1.68205,1.68205,3200000.0
2009-12-21 07:03:00,1.68205,1.68205,1.68175,1.68185,54000000.0
2009-12-21 07:04:00,1.6819,1.6819,1.68185,1.68185,12500000.0
2009-12-21 07:05:00,1.682,1.68205,1.68195,1.682,9000000.0
2009-12-21 07:06:00,1.68195,1.68215,1.68195,1.68205,20600000.0
2009-12-21 07:07:00,1.68205,1.68205,1.6819,1.6819,16500000.0
2009-12-21 07:08:00,1.6819,1.682,1.6819,1.682,27400000.0
2009-12-21 07:09:00,1.682,1.682,1.68185,1.68185,30600000.0
2009-12-21 07:10:00,1.68185,1.68205,1.6818,1.682,36800000.0
2009-12-21 07:11:00,1.6819,1.682,1.6819,1.68195,20100000.0
2009-12-21 07:12:00,1.682,1.6821,1.68195,1.68205,33000000.0
2009-12-21 07:13:00,1.68205,1.68205,1.68195,1.68195,8100000.0
2009-12-21 07:14:00,1.68195,1.68215,1.68195,1.6821,23300000.0
2009-12-21 07:15:00,1.68215,1.6822,1.6819,1.68195,55200000.0
2009-12-21 07:16:00,1.68195,1.682,1.68195,1.682,7900000.0
2009-12-21 07:17:00,1.6821,1.6821,1.682,1.68205,16400000.0
2009-12-21 07:18:00,1.682,1.68215,1.682,1.6821,6800000.0
2009-12-21 07:19:00,1.6821,1.6821,1.68195,1.68195,17300000.0
2009-12-21 07:20:00,1.68195,1.68225,1.68195,1.68205,65700000.0
2009-12-21 07:21:00,1.68205,1.68205,1.68195,1.68195,46200000.0
2009-12-21 07:22:00,1.682,1.682,1.68195,1.68195,12100000.0
2009-12-21 07:23:00,1.68185,1.68185,1.68175,1.68185,18500000.0
2009-12-21 07:24:00,1.68185,1.68185,1.68185,1.68185,8600000.0
2009-12-21 07:25:00,1.68185,1.68215,1.68185,1.68215,33200000.0
2009-12-21 07:26:00,1.6821,1.6821,1.68195,1.6821,26200000.0
2009-12-21 07:27:00,1.6821,1.6821,1.68195,1.68195,43800000.0
2009-12-21 07:28:00,1.68205,1.6821,1.68195,1.6821,19300000.0
2009-12-21 07:29:00,1.6821,1.6822,1.6819,1.68215,163300000.0
2009-12-21 07:30:00,1.68215,1.68235,1.68215,1.68225,143700000.0
2009-12-21 07:31:00,1.68225,1.68225,1.68215,1.68225,16000000.0
2009-12-21 07:32:00,1.68225,1.68235,1.68205,1.68205,40200000.0
2009-12-21 07:33:00,1.68205,1.68205,1.68155,1.68155,33900000.0
2009-12-21 07:34:00,1.68155,1.68165,1.68155,1.68155,74500000.0
2009-12-21 07:35:00,1.68155,1.6825,1.68155,1.68225,78200000.0
2009-12-21 07:36:00,1.68225,1.68275,1.68225,1.68275,205300000.0
2009-12-21 07:37:00,1.68275,1.6829,1.6827,1.6829,59000000.0
2009-12-21 07:38:00,1.6829,1.6832,1.6829,1.68315,77000000.0
2009-12-21 07:39:00,1.68315,1.68335,1.6831,1.68335,42700000.0
2009-12-21 07:40:00,1.68335,1.68335,1.68305,1.68315,94400000.0
2009-12-21 07:41:00,1.68315,1.68325,1.68305,1.68305,49000000.0
2009-12-21 07:42:00,1.6831,1.6831,1.683,1.68305,10600000.0
2009-12-21 07:43:00,1.683,1.68325,1.683,1.68325,26300000.0
2009-12-21 07:44:00,1.68325,1.68325,1.68305,1.68325,57200000.0
2009-12-21 07:45:00,1.68325,1.68325,1.683,1.6831,78500000.0
2009-12-21 07:46:00,1.683,1.6831,1.68285,1.68305,79900000.0
2009-12-21 07:47:00,1.68305,1.68305,1.68275,1.68275,89400000.0
2009-12-21 07:48:00,1.68275,1.683,1.68275,1.68295,36700000.0
2009-12-21 07:49:00,1.68295,1.68305,1.68285,1.683,53000000.0
2009-12-21 07:50:00,1.68305,1.6833,1.68295,1.683,75800000.0
2009-12-21 07:51:00,1.683,1.6831,1.683,1.683,54700000.0
2009-12-21 07:52:00,1.68305,1.6833,1.68305,1.6832,40300000.0
2009-12-21 07:53:00,1.6832,1.6832,1.68295,1.6831,19200000.0
2009-12-21 07:54:00,1.68305,1.6831,1.68275,1.683,91900000.0
2009-12-21 07:55:00,1.68305,1.68315,1.68295,1.68305,107400000.0
2009-12-21 07:56:00,1.68305,1.68305,1.68265,1.68265,70200000.0
2009-12-21 07:57:00,1.68265,1.68285,1.68245,1.68275,71400000.0
2009-12-21 07:58:00,1.68275,1.68295,1.68265,1.6827,95800000.0
2009-12-21 07:59:00,1.6828,1.68295,1.6825,1.6825,72300000.0
2009-12-21 08:00:00,1.6825,1.68275,1.68245,1.6827,114600000.0
2009-12-21 08:01:00,1.68265,1.6831,1.68255,1.6831,49000000.0
2009-12-21 08:02:00,1.6831,1.6831,1.68275,1.68285,90400000.0
2009-12-21 08:03:00,1.68285,1.6831,1.68285,1.6831,56900000.0
2009-12-21 08:04:00,1.68305,1.68325,1.68305,1.68315,43200000.0
2009-12-21 08:05:00,1.68315,1.6836,1.68315,1.68335,109600000.0
2009-12-21 08:06:00,1.68335,1.6834,1.6833,1.68335,22500000.0
2009-12-21 08:07:00,1.68335,1.6836,1.68335,1.68355,24500000.0
2009-12-21 08:08:00,1.6836,1.6836,1.6835,1.68355,27700000.0
2009-12-21 08:09:00,1.6835,1.6836,1.68345,1.6836,24200000.0
2009-12-21 08:10:00,1.6836,1.6838,1.6835,1.6836,69700000.0
2009-12-21 08:11:00,1.68355,1.6836,1.68305,1.6831,130700000.0
2009-12-21 08:12:00,1.68295,1.68295,1.68275,1.68285,34400000.0
2009-12-21 08:13:00,1.68295,1.6832,1.68285,1.68305,45400000.0
2009-12-21 08:14:00,1.68305,1.68305,1.68255,1.68275,156200000.0
2009-12-21 08:15:00,1.68275,1.683,1.68245,1.68265,141600000.0
2009-12-21 08:16:00,1.68265,1.68275,1.68245,1.68275,92500000.0
2009-12-21 08:17:00,1.6827,1.6827,1.68225,1.6824,74700000.0
2009-12-21 08:18:00,1.6824,1.6824,1.68225,1.68235,18100000.0
2009-12-21 08:19:00,1.68235,1.68245,1.68235,1.68235,18100000.0
2009-12-21 08:20:00,1.6825,1.6826,1.6823,1.68235,76100000.0
2009-12-21 08:21:00,1.68235,1.68235,1.6822,1.6822,20100000.0
2009-12-21 08:22:00,1.6823,1.68285,1.6823,1.6828,43500000.0
2009-12-21 08:23:00,1.68285,1.68315,1.6828,1.683,88500000.0
2009-12-21 08:24:00,1.683,1.68315,1.6828,1.6831,80500000.0
2009-12-21 08:25:00,1.68305,1.68315,1.6829,1.6829,49800000.0
2009-12-21 08:26:00,1.6829,1.68295,1.6829,1.68295,10500000.0
2009-12-21 08:27:00,1.68295,1.683,1.6826,1.6826,65300000.0
2009-12-21 08:28:00,1.68265,1.6828,1.6826,1.68265,50600000.0
2009-12-21 08:29:00,1.68265,1.68265,1.6825,1.6825,66900000.0
2009-12-21 08:30:00,1.68245,1.6828,1.68245,1.68265,110600000.0
2009-12-21 08:31:00,1.68265,1.68295,1.68245,1.68245,164200000.0
2009-12-21 08:32:00,1.68255,1.68255,1.682,1.68205,103800000.0
2009-12-21 08:33:00,1.68205,1.6821,1.68165,1.6817,145000000.0
2009-12-21 08:34:00,1.6817,1.68225,1.68155,1.6822,101400000.0
2009-12-21 08:35:00,1.6822,1.6824,1.68205,1.68215,81900000.0
2009-12-21 08:36:00,1.68215,1.6825,1.6821,1.6824,48800000.0
2009-12-21 08:37:00,1.68235,1.6824,1.68205,1.6822,110300000.0
2009-12-21 08:38:00,1.6822,1.6822,1.68165,1.68165,115200000.0
2009-12-21 08:39:00,1.68165,1.68175,1.68155,1.68175,95000000.0
2009-12-21 08:40:00,1.6819,1.68195,1.68175,1.68175,79500000.0
2009-12-21 08:41:00,1.68175,1.68195,1.6816,1.68175,74600000.0
2009-12-21 08:42:00,1.6817,1.6818,1.68155,1.6817,140100000.0
2009-12-21 08:43:00,1.6817,1.6819,1.6816,1.68185,93300000.0
2009-12-21 08:44:00,1.68185,1.68205,1.68175,1.68175,141400000.0
2009-12-21 08:45:00,1.68175,1.6818,1.6817,1.6817,40000000.0
2009-12-21 08:46:00,1.6817,1.68185,1.6817,1.68185,29400000.0
2009-12-21 08:47:00,1.68185,1.6819,1.68145,1.68145,50000000.0
2009-12-21 08:48:00,1.68155,1.68155,1.68095,1.681,112200000.0
2009-12-21 08:49:00,1.6809,1.6811,1.68075,1.6811,65800000.0
2009-12-21 08:50:00,1.6811,1.6811,1.68075,1.6808,48300000.0
2009-12-21 08:51:00,1.6808,1.68105,1.68075,1.68105,73400000.0
2009-12-21 08:52:00,1.68095,1.68095,1.6802,1.6802,75300000.0
2009-12-21 08:53:00,1.68025,1.68105,1.68025,1.68105,67100000.0
2009-12-21 08:54:00,1.68105,1.6811,1.6808,1.6809,31500000.0
2009-12-21 08:55:00,1.6809,1.681,1.68045,1.68045,64500000.0
2009-12-21 08:56:00,1.6804,1.68065,1.67975,1.68,89800000.0
2009-12-21 08:57:00,1.67995,1.68005,1.6797,1.68,34500000.0
2009-12-21 08:58:00,1.67995,1.68,1.6795,1.6797,34700000.0
2009-12-21 08:59:00,1.6797,1.6798,1.67955,1.6797,39500000.0
2009-12-21 09:00:00,1.6797,1.68045,1.67955,1.6804,87800000.0
2009-12-21 09:01:00,1.6806,1.68065,1.6802,1.68035,81600000.0
2009-12-21 09:02:00,1.68035,1.68055,1.68025,1.68045,58500000.0
2009-12-21 09:03:00,1.68045,1.68165,1.68045,1.68125,95300000.0
2009-12-21 09:04:00,1.68115,1.68125,1.68075,1.68095,51600000.0
2009-12-21 09:05:00,1.68095,1.68135,1.68095,1.68135,67600000.0
2009-12-21 09:06:00,1.6812,1.68135,1.6809,1.68135,180500000.0
2009-12-21 09:07:00,1.6814,1.68155,1.68105,1.68155,95100000.0
2009-12-21 09:08:00,1.68155,1.68155,1.68085,1.6811,57600000.0
2009-12-21 09:09:00,1.68115,1.68125,1.6807,1.6809,111900000.0
2009-12-21 09:10:00,1.6809,1.68105,1.6809,1.68105,108300000.0
2009-12-21 09:11:00,1.6809,1.6811,1.6809,1.68105,30700000.0
2009-12-21 09:12:00,1.681,1.68115,1.681,1.68115,22500000.0
2009-12-21 09:13:00,1.68115,1.68155,1.68115,1.6815,69500000.0
2009-12-21 09:14:00,1.6815,1.682,1.6812,1.68185,147800000.0
2009-12-21 09:15:00,1.682,1.68205,1.68135,1.68135,89000000.0
2009-12-21 09:16:00,1.68135,1.6815,1.6812,1.68135,100400000.0
2009-12-21 09:17:00,1.6814,1.6821,1.68135,1.682,113900000.0
2009-12-21 09:18:00,1.682,1.682,1.68135,1.68135,102700000.0
2009-12-21 09:19:00,1.68135,1.68175,1.68125,1.68125,150500000.0
2009-12-21 09:20:00,1.68115,1.6812,1.6808,1.6808,62700000.0
2009-12-21 09:21:00,1.68085,1.68095,1.6807,1.6809,96100000.0
2009-12-21 09:22:00,1.68085,1.68115,1.68085,1.68115,77600000.0
2009-12-21 09:23:00,1.68115,1.6814,1.68115,1.68125,56600000.0
2009-12-21 09:24:00,1.68125,1.68125,1.68105,1.68105,46200000.0
2009-12-21 09:25:00,1.68105,1.6812,1.68105,1.68115,67700000.0
2009-12-21 09:26:00,1.6811,1.6814,1.68105,1.6813,124200000.0
2009-12-21 09:27:00,1.6813,1.6814,1.6813,1.6814,58900000.0
2009-12-21 09:28:00,1.68135,1.68135,1.68095,1.68105,68700000.0
2009-12-21 09:29:00,1.6809,1.6809,1.68075,1.68085,101200000.0
2009-12-21 09:30:00,1.68085,1.68105,1.6808,1.68105,189300000.0
2009-12-21 09:31:00,1.68105,1.6812,1.68105,1.68115,63100000.0
2009-12-21 09:32:00,1.6812,1.6813,1.68095,1.681,77200000.0
2009-12-21 09:33:00,1.681,1.68135,1.681,1.6813,58800000.0
2009-12-21 09:34:00,1.6813,1.6815,1.68125,1.68135,44000000.0
2009-12-21 09:35:00,1.6814,1.68155,1.6808,1.68085,142900000.0
2009-12-21 09:36:00,1.68085,1.6813,1.6805,1.68055,225600000.0
2009-12-21 09:37:00,1.6806,1.68065,1.6803,1.68045,171900000.0
2009-12-21 09:38:00,1.6804,1.68085,1.6804,1.68065,180800000.0
2009-12-21 09:39:00,1.6807,1.6808,1.68045,1.68045,67200000.0
2009-12-21 09:40:00,1.68045,1.68045,1.6802,1.6802,58900000.0
2009-12-21 09:41:00,1.6802,1.68035,1.6802,1.68025,128700000.0
2009-12-21 09:42:00,1.6803,1.68065,1.68025,1.68065,80800000.0
2009-12-21 09:43:00,1.6807,1.6807,1.6804,1.6806,127700000.0
2009-12-21 09:44:00,1.68065,1.68075,1.68055,1.68055,48600000.0
2009-12-21 09:45:00,1.68055,1.6806,1.68015,1.68015,72900000.0
2009-12-21 09:46:00,1.68015,1.68055,1.68015,1.68035,54700000.0
2009-12-21 09:47:00,1.68035,1.68055,1.67985,1.67985,109500000.0
2009-12-21 09:48:00,1.67985,1.6799,1.67955,1.67965,117200000.0
2009-12-21 09:49:00,1.67965,1.67985,1.6795,1.6798,107400000.0
2009-12-21 09:50:00,1.6798,1.68025,1.6797,1.68025,152300000.0
2009-12-21 09:51:00,1.68025,1.6806,1.68,1.6801,86500000.0
2009-12-21 09:52:00,1.68015,1.68045,1.68015,1.68035,68100000.0
2009-12-21 09:53:00,1.6805,1.6806,1.6804,1.6805,39500000.0
2009-12-21 09:54:00,1.6805,1.68055,1.68035,1.68045,118000000.0
2009-12-21 09:55:00,1.68045,1.68125,1.68045,1.6812,89800000.0
2009-12-21 09:56:00,1.68125,1.68145,1.68125,1.68135,40500000.0
2009-12-21 09:57:00,1.6814,1.68145,1.68105,1.68105,220800000.0
2009-12-21 09:58:00,1.681,1.68105,1.6808,1.6808,133100000.0
2009-12-21 09:59:00,1.6808,1.68085,1.6806,1.6808,235400000.0
2009-12-21 10:00:00,1.6807,1.6811,1.68035,1.6807,179100000.0
2009-12-21 10:01:00,1.6806,1.68065,1.68025,1.68035,143800000.0
2009-12-21 10:02:00,1.68035,1.6806,1.67995,1.6802,288800000.0
2009-12-21 10:03:00,1.6802,1.68045,1.68015,1.6803,182400000.0
2009-12-21 10:04:00,1.68025,1.6806,1.68025,1.6806,225600000.0
2009-12-21 10:05:00,1.68055,1.6811,1.6803,1.6809,117600000.0
2009-12-21 10:06:00,1.6809,1.68115,1.68065,1.6808,241600000.0
2009-12-21 10:07:00,1.6808,1.6816,1.68075,1.681,309600000.0
2009-12-21 10:08:00,1.68085,1.68085,1.68035,1.68035,227300000.0
2009-12-21 10:09:00,1.6804,1.68045,1.67985,1.67985,427600000.0
2009-12-21 10:10:00,1.67985,1.68025,1.67985,1.68015,366300000.0
2009-12-21 10:11:00,1.6802,1.6805,1.68015,1.6802,160000000.0
2009-12-21 10:12:00,1.68025,1.6804,1.68015,1.6804,249600000.0
2009-12-21 10:13:00,1.68035,1.6805,1.68025,1.6803,252100000.0
2009-12-21 10:14:00,1.6804,1.68055,1.68025,1.6803,184200000.0
2009-12-21 10:15:00,1.68035,1.6807,1.6801,1.6807,225600000.0
2009-12-21 10:16:00,1.68065,1.6808,1.6805,1.68065,277900000.0
2009-12-21 10:17:00,1.68065,1.681,1.6806,1.681,294500000.0
2009-12-21 10:18:00,1.681,1.6815,1.6809,1.68145,245200000.0
2009-12-21 10:19:00,1.68145,1.6815,1.68115,1.68145,240100000.0
2009-12-21 10:20:00,1.68145,1.68145,1.68105,1.6812,294700000.0
2009-12-21 10:21:00,1.6812,1.6814,1.6809,1.681,299800000.0
2009-12-21 10:22:00,1.681,1.6811,1.6807,1.68075,189200000.0
2009-12-21 10:23:00,1.6807,1.6808,1.6801,1.6802,176600000.0
2009-12-21 10:24:00,1.6802,1.6803,1.68,1.6801,83900000.0
2009-12-21 10:25:00,1.68005,1.6801,1.6799,1.6799,82500000.0
2009-12-21 10:26:00,1.6799,1.68025,1.6799,1.68005,104200000.0
2009-12-21 10:27:00,1.6801,1.6803,1.67985,1.68,148900000.0
2009-12-21 10:28:00,1.68,1.6806,1.67995,1.6806,207600000.0
2009-12-21 10:29:00,1.6806,1.68065,1.68035,1.68065,113900000.0
2009-12-21 10:30:00,1.68065,1.681,1.68055,1.681,116100000.0
2009-12-21 10:31:00,1.68105,1.68155,1.681,1.6814,153600000.0
2009-12-21 10:32:00,1.6814,1.68145,1.6806,1.68065,137600000.0
2009-12-21 10:33:00,1.68075,1.6808,1.68055,1.68065,118000000.0
2009-12-21 10:34:00,1.68065,1.68065,1.68005,1.6802,161300000.0
2009-12-21 10:35:00,1.68015,1.68025,1.67995,1.67995,169400000.0
2009-12-21 10:36:00,1.67995,1.68025,1.6798,1.68025,117700000.0
2009-12-21 10:37:00,1.68035,1.6806,1.68005,1.68045,194900000.0
2009-12-21 10:38:00,1.68045,1.6808,1.68045,1.68065,97500000.0
2009-12-21 10:39:00,1.68065,1.68095,1.68065,1.6808,111000000.0
2009-12-21 10:40:00,1.6808,1.68165,1.68075,1.68165,173400000.0
2009-12-21 10:41:00,1.6817,1.682,1.68145,1.68145,107400000.0
2009-12-21 10:42:00,1.68145,1.68165,1.6809,1.6809,53600000.0
2009-12-21 10:43:00,1.6809,1.68095,1.68035,1.68035,99600000.0
2009-12-21 10:44:00,1.68035,1.6805,1.68025,1.68025,39600000.0
2009-12-21 10:45:00,1.68025,1.6809,1.68015,1.68055,124100000.0
2009-12-21 10:46:00,1.6805,1.68065,1.6803,1.68065,155700000.0
2009-12-21 10:47:00,1.68065,1.681,1.6805,1.68095,163300000.0
2009-12-21 10:48:00,1.68095,1.68145,1.6809,1.68145,238500000.0
2009-12-21 10:49:00,1.68145,1.68165,1.6812,1.68165,401800000.0
2009-12-21 10:50:00,1.68165,1.68245,1.68145,1.68215,250400000.0
2009-12-21 10:51:00,1.6823,1.6831,1.6822,1.6831,277900000.0
2009-12-21 10:52:00,1.6831,1.6847,1.68295,1.68455,336800000.0
2009-12-21 10:53:00,1.68455,1.68765,1.68425,1.68765,303500000.0
2009-12-21 10:54:00,1.6877,1.68835,1.6867,1.68785,410900000.0
2009-12-21 10:55:00,1.68785,1.689,1.6878,1.68815,326200000.0
2009-12-21 10:56:00,1.68815,1.6882,1.6871,1.68735,268300000.0
2009-12-21 10:57:00,1.6873,1.6873,1.6869,1.68725,264900000.0
2009-12-21 10:58:00,1.68725,1.68725,1.6861,1.6865,283100000.0
2009-12-21 10:59:00,1.6865,1.687,1.6865,1.68695,266900000.0
2009-12-21 11:00:00,1.6869,1.68705,1.6861,1.6862,396200000.0
2009-12-21 11:01:00,1.6862,1.6862,1.6849,1.6849,384900000.0
2009-12-21 11:02:00,1.6849,1.6852,1.6838,1.684,452700000.0
2009-12-21 11:03:00,1.6839,1.68435,1.6839,1.68425,249600000.0
2009-12-21 11:04:00,1.68425,1.6846,1.684,1.68445,340500000.0
2009-12-21 11:05:00,1.68455,1.68485,1.68435,1.68435,340700000.0
2009-12-21 11:06:00,1.68435,1.68505,1.68435,1.68495,103100000.0
2009-12-21 11:07:00,1.685,1.6853,1.68425,1.6843,204600000.0
2009-12-21 11:08:00,1.6843,1.68455,1.6841,1.68445,271400000.0
2009-12-21 11:09:00,1.68445,1.6845,1.68425,1.6843,98600000.0
2009-12-21 11:10:00,1.6843,1.68445,1.6843,1.68435,247000000.0
2009-12-21 11:11:00,1.6844,1.6844,1.684,1.68415,172000000.0
2009-12-21 11:12:00,1.68415,1.68485,1.684,1.6846,224400000.0
2009-12-21 11:13:00,1.6845,1.68455,1.6839,1.68395,232200000.0
2009-12-21 11:14:00,1.68395,1.68435,1.6839,1.68435,142200000.0
2009-12-21 11:15:00,1.6844,1.6845,1.684,1.6841,283000000.0
2009-12-21 11:16:00,1.6841,1.68415,1.6839,1.6839,172000000.0
2009-12-21 11:17:00,1.68395,1.6842,1.68385,1.68395,162400000.0
2009-12-21 11:18:00,1.68395,1.68415,1.6838,1.68405,152800000.0
2009-12-21 11:19:00,1.684,1.6847,1.6839,1.6844,201400000.0
2009-12-21 11:20:00,1.6845,1.68475,1.6845,1.6846,136600000.0
2009-12-21 11:21:00,1.6846,1.6847,1.68405,1.68425,217700000.0
2009-12-21 11:22:00,1.68445,1.68455,1.68395,1.6844,246400000.0
2009-12-21 11:23:00,1.6844,1.68455,1.684,1.6841,304700000.0
2009-12-21 11:24:00,1.6841,1.68415,1.6837,1.6839,221600000.0
2009-12-21 11:25:00,1.6839,1.68445,1.6839,1.6844,247300000.0
2009-12-21 11:26:00,1.68435,1.68465,1.68405,1.6844,314600000.0
2009-12-21 11:27:00,1.68445,1.68465,1.6842,1.68425,190100000.0
2009-12-21 11:28:00,1.68425,1.6846,1.68425,1.68435,238300000.0
2009-12-21 11:29:00,1.68435,1.6844,1.6843,1.6844,49600000.0
2009-12-21 11:30:00,1.6844,1.68465,1.68435,1.6844,127000000.0
2009-12-21 11:31:00,1.6844,1.68445,1.68415,1.68415,124700000.0
2009-12-21 11:32:00,1.68415,1.6842,1.68385,1.68385,74400000.0
2009-12-21 11:33:00,1.6838,1.68405,1.6837,1.68395,170700000.0
2009-12-21 11:34:00,1.6839,1.684,1.6838,1.684,78900000.0
2009-12-21 11:35:00,1.68395,1.68405,1.68375,1.68375,108400000.0
2009-12-21 11:36:00,1.68375,1.6841,1.6837,1.6841,90700000.0
2009-12-21 11:37:00,1.68405,1.68415,1.68385,1.68385,101200000.0
2009-12-21 11:38:00,1.68385,1.68395,1.68365,1.68395,124800000.0
2009-12-21 11:39:00,1.68395,1.6843,1.68395,1.684,213300000.0
2009-12-21 11:40:00,1.684,1.68475,1.68395,1.6846,253600000.0
2009-12-21 11:41:00,1.6846,1.6847,1.68425,1.68425,237600000.0
2009-12-21 11:42:00,1.6843,1.68515,1.6842,1.68505,272800000.0
2009-12-21 11:43:00,1.68505,1.6851,1.6849,1.6851,198500000.0
2009-12-21 11:44:00,1.6852,1.6853,1.68475,1.68495,158000000.0
2009-12-21 11:45:00,1.68495,1.68535,1.68485,1.68515,128700000.0
2009-12-21 11:46:00,1.68515,1.6854,1.68515,1.68515,261300000.0
2009-12-21 11:47:00,1.68505,1.68525,1.685,1.685,138800000.0
2009-12-21 11:48:00,1.685,1.68545,1.6849,1.68535,161900000.0
2009-12-21 11:49:00,1.6853,1.6854,1.68505,1.68535,130300000.0
2009-12-21 11:50:00,1.68535,1.6855,1.68515,1.6853,253700000.0
2009-12-21 11:51:00,1.6853,1.68555,1.68495,1.68495,148900000.0
2009-12-21 11:52:00,1.68495,1.68525,1.68495,1.68505,182100000.0
2009-12-21 11:53:00,1.68505,1.6858,1.6848,1.6857,347600000.0
2009-12-21 11:54:00,1.6857,1.6858,1.68525,1.68525,249900000.0
2009-12-21 11:55:00,1.68525,1.68555,1.6851,1.6853,234100000.0
2009-12-21 11:56:00,1.6853,1.68545,1.68485,1.6849,185000000.0
2009-12-21 11:57:00,1.6849,1.6851,1.68465,1.685,217000000.0
2009-12-21 11:58:00,1.685,1.68505,1.68465,1.68465,172000000.0
2009-12-21 11:59:00,1.6847,1.685,1.6846,1.68465,214900000.0
2009-12-21 12:00:00,1.6846,1.685,1.6846,1.68495,193600000.0
2009-12-21 12:01:00,1.6849,1.6852,1.68475,1.6848,242000000.0
2009-12-21 12:02:00,1.6848,1.6849,1.68435,1.68445,194400000.0
2009-12-21 12:03:00,1.68445,1.68455,1.68435,1.68445,124300000.0
2009-12-21 12:04:00,1.6844,1.6844,1.6842,1.6843,54900000.0
2009-12-21 12:05:00,1.68425,1.6843,1.6835,1.6835,195800000.0
2009-12-21 12:06:00,1.6835,1.6838,1.68345,1.6835,137600000.0
2009-12-21 12:07:00,1.68345,1.6835,1.68255,1.6829,215500000.0
2009-12-21 12:08:00,1.68295,1.68305,1.6827,1.68305,233000000.0
2009-12-21 12:09:00,1.683,1.68335,1.68295,1.6832,257800000.0
2009-12-21 12:10:00,1.68325,1.68335,1.68315,1.68325,119200000.0
2009-12-21 12:11:00,1.68325,1.6833,1.6832,1.6833,59300000.0
2009-12-21 12:12:00,1.6833,1.6834,1.6831,1.6832,126400000.0
2009-12-21 12:13:00,1.6832,1.6834,1.6832,1.68325,204900000.0
2009-12-21 12:14:00,1.68325,1.68335,1.68315,1.68325,205100000.0
2009-12-21 12:15:00,1.6833,1.68345,1.6832,1.68325,146000000.0
2009-12-21 12:16:00,1.6832,1.6834,1.68305,1.68335,269200000.0
2009-12-21 12:17:00,1.6834,1.6835,1.6833,1.68345,265100000.0
2009-12-21 12:18:00,1.6835,1.6836,1.6831,1.6833,141900000.0
2009-12-21 12:19:00,1.6833,1.6833,1.68295,1.68295,91200000.0
2009-12-21 12:20:00,1.68295,1.68295,1.6827,1.6828,105400000.0
2009-12-21 12:21:00,1.6827,1.6829,1.68255,1.6826,112700000.0
2009-12-21 12:22:00,1.68245,1.6828,1.68245,1.6826,122100000.0
2009-12-21 12:23:00,1.6826,1.68275,1.6823,1.68245,130400000.0
2009-12-21 12:24:00,1.6825,1.68275,1.6822,1.6824,231700000.0
2009-12-21 12:25:00,1.68235,1.6827,1.6822,1.6823,221700000.0
2009-12-21 12:26:00,1.6823,1.68265,1.68195,1.68205,305200000.0
2009-12-21 12:27:00,1.68225,1.6823,1.68195,1.68225,260600000.0
2009-12-21 12:28:00,1.6823,1.68255,1.68225,1.6825,149700000.0
2009-12-21 12:29:00,1.6825,1.68265,1.68205,1.68205,219700000.0
2009-12-21 12:30:00,1.68205,1.68235,1.68205,1.68225,128600000.0
2009-12-21 12:31:00,1.68205,1.68225,1.68185,1.682,118500000.0
2009-12-21 12:32:00,1.68195,1.68225,1.6819,1.6822,143500000.0
2009-12-21 12:33:00,1.68225,1.6826,1.68215,1.68255,80900000.0
2009-12-21 12:34:00,1.6825,1.6826,1.6824,1.68245,79800000.0
2009-12-21 12:35:00,1.6825,1.6828,1.6825,1.6826,123400000.0
2009-12-21 12:36:00,1.68265,1.68305,1.6826,1.6829,163700000.0
2009-12-21 12:37:00,1.68295,1.68305,1.68285,1.68295,66100000.0
2009-12-21 12:38:00,1.68295,1.683,1.68285,1.6829,56000000.0
2009-12-21 12:39:00,1.6829,1.68295,1.68225,1.68225,91400000.0
2009-12-21 12:40:00,1.6823,1.68265,1.682,1.68245,159700000.0
2009-12-21 12:41:00,1.6824,1.68245,1.6822,1.6822,80000000.0
2009-12-21 12:42:00,1.6822,1.6825,1.68205,1.68245,224600000.0
2009-12-21 12:43:00,1.68245,1.6825,1.6821,1.6824,278400000.0
2009-12-21 12:44:00,1.6824,1.6826,1.6823,1.6825,81700000.0
2009-12-21 12:45:00,1.6824,1.6826,1.68205,1.68225,112800000.0
2009-12-21 12:46:00,1.68225,1.68265,1.682,1.682,190500000.0
2009-12-21 12:47:00,1.682,1.6821,1.6818,1.68195,258700000.0
2009-12-21 12:48:00,1.68195,1.6821,1.6818,1.68205,234500000.0
2009-12-21 12:49:00,1.68205,1.68245,1.68205,1.68235,112700000.0
2009-12-21 12:50:00,1.68235,1.68245,1.6821,1.6822,172000000.0
2009-12-21 12:51:00,1.6821,1.6823,1.68205,1.68225,196700000.0
2009-12-21 12:52:00,1.6822,1.6822,1.68175,1.68175,119100000.0
2009-12-21 12:53:00,1.68175,1.68205,1.6817,1.6818,270700000.0
2009-12-21 12:54:00,1.68175,1.68205,1.6817,1.682,240700000.0
2009-12-21 12:55:00,1.682,1.6821,1.68195,1.68205,46300000.0
2009-12-21 12:56:00,1.68205,1.6821,1.68195,1.68205,22800000.0
2009-12-21 12:57:00,1.6821,1.6821,1.68185,1.68205,49400000.0
2009-12-21 12:58:00,1.68205,1.6821,1.6819,1.6819,53800000.0
2009-12-21 12:59:00,1.6819,1.68195,1.6815,1.68155,247600000.0
2009-12-21 13:00:00,1.6815,1.68185,1.6815,1.6817,84800000.0
2009-12-21 13:01:00,1.6817,1.6818,1.6816,1.6817,62800000.0
2009-12-21 13:02:00,1.6817,1.68205,1.6817,1.6818,123100000.0
2009-12-21 13:03:00,1.6818,1.68195,1.68175,1.6818,123700000.0
2009-12-21 13:04:00,1.68175,1.6821,1.6817,1.68185,459100000.0
2009-12-21 13:05:00,1.68195,1.68225,1.68185,1.6822,179700000.0
2009-12-21 13:06:00,1.68215,1.6822,1.68165,1.6817,244900000.0
2009-12-21 13:07:00,1.68175,1.68185,1.68135,1.6816,319600000.0
2009-12-21 13:08:00,1.6816,1.68185,1.68145,1.6816,70800000.0
2009-12-21 13:09:00,1.68155,1.68195,1.6813,1.68195,110400000.0
2009-12-21 13:10:00,1.68195,1.68205,1.68175,1.6818,127600000.0
2009-12-21 13:11:00,1.6818,1.6818,1.68125,1.68155,164200000.0
2009-12-21 13:12:00,1.68155,1.6816,1.68135,1.6814,168200000.0
2009-12-21 13:13:00,1.68145,1.68145,1.68075,1.68075,142300000.0
2009-12-21 13:14:00,1.68085,1.68095,1.68065,1.6808,153100000.0
2009-12-21 13:15:00,1.68075,1.68085,1.6806,1.6807,261000000.0
2009-12-21 13:16:00,1.6807,1.6808,1.68035,1.68035,221200000.0
2009-12-21 13:17:00,1.68035,1.68035,1.68,1.6801,132700000.0
2009-12-21 13:18:00,1.68015,1.6802,1.67955,1.67965,108200000.0
2009-12-21 13:19:00,1.6796,1.6799,1.6794,1.67955,125900000.0
2009-12-21 13:20:00,1.67955,1.67965,1.67935,1.67935,184700000.0
2009-12-21 13:21:00,1.67935,1.6795,1.67925,1.67935,149800000.0
2009-12-21 13:22:00,1.67935,1.67935,1.67925,1.67935,70100000.0
2009-12-21 13:23:00,1.67935,1.6795,1.6793,1.67945,73600000.0
2009-12-21 13:24:00,1.67945,1.6796,1.67925,1.67955,142500000.0
2009-12-21 13:25:00,1.6795,1.6797,1.67935,1.67955,177400000.0
2009-12-21 13:26:00,1.67955,1.6797,1.67945,1.67965,200300000.0
2009-12-21 13:27:00,1.67965,1.6799,1.6795,1.6795,151700000.0
2009-12-21 13:28:00,1.6795,1.6798,1.6788,1.67905,146300000.0
2009-12-21 13:29:00,1.6791,1.6791,1.6786,1.6791,172000000.0
2009-12-21 13:30:00,1.6791,1.67935,1.67895,1.6793,162200000.0
2009-12-21 13:31:00,1.6793,1.6796,1.67925,1.6796,110400000.0
2009-12-21 13:32:00,1.6796,1.68005,1.6796,1.6799,96600000.0
2009-12-21 13:33:00,1.67995,1.67995,1.6793,1.67955,191400000.0
2009-12-21 13:34:00,1.6796,1.67985,1.67945,1.67975,110800000.0
2009-12-21 13:35:00,1.67975,1.67995,1.6797,1.67975,175900000.0
2009-12-21 13:36:00,1.67985,1.67995,1.67955,1.67975,250000000.0
2009-12-21 13:37:00,1.67975,1.67985,1.6794,1.67945,82300000.0
2009-12-21 13:38:00,1.67935,1.6798,1.67915,1.67965,191400000.0
2009-12-21 13:39:00,1.67965,1.6799,1.6796,1.67985,105400000.0
2009-12-21 13:40:00,1.67985,1.68,1.67965,1.68,37500000.0
2009-12-21 13:41:00,1.67995,1.6802,1.67995,1.68015,76500000.0
2009-12-21 13:42:00,1.68015,1.68015,1.68,1.68005,158400000.0
2009-12-21 13:43:00,1.68005,1.6804,1.68,1.6802,187300000.0
2009-12-21 13:44:00,1.6802,1.6803,1.6802,1.6802,36600000.0
2009-12-21 13:45:00,1.6802,1.68035,1.6802,1.6803,82900000.0
2009-12-21 13:46:00,1.6803,1.6803,1.6802,1.6802,80300000.0
2009-12-21 13:47:00,1.6802,1.6803,1.6798,1.6798,144500000.0
2009-12-21 13:48:00,1.6798,1.6802,1.6796,1.68015,369900000.0
2009-12-21 13:49:00,1.6802,1.6802,1.6799,1.67995,119500000.0
2009-12-21 13:50:00,1.6801,1.6804,1.68,1.68035,102500000.0
2009-12-21 13:51:00,1.68035,1.68045,1.6802,1.6802,114900000.0
2009-12-21 13:52:00,1.6802,1.6803,1.68005,1.68015,73500000.0
2009-12-21 13:53:00,1.6801,1.68025,1.6799,1.68,331400000.0
2009-12-21 13:54:00,1.68,1.6801,1.6798,1.6799,427100000.0
2009-12-21 13:55:00,1.6799,1.6802,1.6798,1.6802,141400000.0
2009-12-21 13:56:00,1.68025,1.6806,1.67995,1.68045,113000000.0
2009-12-21 13:57:00,1.68045,1.68075,1.6804,1.6805,122100000.0
2009-12-21 13:58:00,1.68055,1.6811,1.6805,1.68085,141500000.0
2009-12-21 13:59:00,1.6808,1.6811,1.6802,1.68025,265000000.0
2009-12-21 14:00:00,1.68025,1.68045,1.68005,1.68025,361000000.0
2009-12-21 14:01:00,1.68025,1.68035,1.67995,1.68015,191700000.0
2009-12-21 14:02:00,1.68015,1.6803,1.6801,1.6802,240600000.0
2009-12-21 14:03:00,1.6802,1.68045,1.6801,1.68035,193800000.0
2009-12-21 14:04:00,1.68035,1.6804,1.6802,1.6804,49100000.0
2009-12-21 14:05:00,1.6804,1.68045,1.6803,1.6804,32900000.0
2009-12-21 14:06:00,1.6804,1.68045,1.6801,1.6801,66100000.0
2009-12-21 14:07:00,1.68015,1.6803,1.67985,1.68005,100400000.0
2009-12-21 14:08:00,1.68005,1.68005,1.6797,1.67975,78300000.0
2009-12-21 14:09:00,1.67975,1.67985,1.6796,1.67965,33600000.0
2009-12-21 14:10:00,1.67965,1.6797,1.6795,1.67955,45200000.0
2009-12-21 14:11:00,1.67955,1.67965,1.6795,1.6796,57200000.0
2009-12-21 14:12:00,1.6796,1.6797,1.6793,1.67945,47400000.0
2009-12-21 14:13:00,1.67945,1.6796,1.67905,1.67905,81600000.0
2009-12-21 14:14:00,1.679,1.6792,1.679,1.6792,21000000.0
2009-12-21 14:15:00,1.67915,1.67915,1.67885,1.67895,16000000.0
2009-12-21 14:16:00,1.67885,1.6793,1.67885,1.6793,39000000.0
2009-12-21 14:17:00,1.67925,1.67935,1.679,1.67925,50900000.0
2009-12-21 14:18:00,1.67925,1.6795,1.67925,1.67945,36200000.0
2009-12-21 14:19:00,1.67945,1.67945,1.6793,1.6793,63200000.0
2009-12-21 14:20:00,1.67925,1.6796,1.67925,1.6795,51400000.0
2009-12-21 14:21:00,1.67955,1.67965,1.6794,1.6794,128800000.0
2009-12-21 14:22:00,1.67955,1.6796,1.6791,1.67935,224300000.0
2009-12-21 14:23:00,1.67935,1.6795,1.67865,1.67875,249900000.0
2009-12-21 14:24:00,1.67875,1.67895,1.6786,1.67875,177500000.0
2009-12-21 14:25:00,1.67865,1.67875,1.67815,1.6782,198600000.0
2009-12-21 14:26:00,1.67825,1.6783,1.6777,1.67785,145000000.0
2009-12-21 14:27:00,1.67785,1.67785,1.6773,1.67745,107000000.0
2009-12-21 14:28:00,1.6774,1.6774,1.6771,1.67715,81200000.0
2009-12-21 14:29:00,1.67715,1.67715,1.67695,1.67695,108600000.0
2009-12-21 14:30:00,1.67695,1.67715,1.67695,1.67715,136900000.0
2009-12-21 14:31:00,1.67715,1.67715,1.67675,1.6768,117600000.0
2009-12-21 14:32:00,1.6768,1.677,1.67635,1.6764,105900000.0
2009-12-21 14:33:00,1.6764,1.6764,1.676,1.67615,107800000.0
2009-12-21 14:34:00,1.676,1.6764,1.67585,1.67625,173100000.0
2009-12-21 14:35:00,1.67625,1.67645,1.6758,1.67595,88300000.0
2009-12-21 14:36:00,1.67595,1.67595,1.6757,1.67575,76100000.0
2009-12-21 14:37:00,1.6759,1.67625,1.67575,1.6761,211200000.0
2009-12-21 14:38:00,1.6761,1.67635,1.6759,1.6762,236100000.0
2009-12-21 14:39:00,1.67625,1.67625,1.67615,1.67625,71900000.0
2009-12-21 14:40:00,1.67625,1.67625,1.67565,1.6757,210600000.0
2009-12-21 14:41:00,1.6758,1.67585,1.67555,1.6757,203800000.0
2009-12-21 14:42:00,1.67565,1.67575,1.67485,1.675,183500000.0
2009-12-21 14:43:00,1.675,1.67515,1.6746,1.6747,317800000.0
2009-12-21 14:44:00,1.6747,1.67475,1.6741,1.6741,249300000.0
2009-12-21 14:45:00,1.6742,1.67425,1.67225,1.67235,238200000.0
2009-12-21 14:46:00,1.67235,1.6731,1.6723,1.67305,317600000.0
2009-12-21 14:47:00,1.673,1.67355,1.67295,1.67315,196200000.0
2009-12-21 14:48:00,1.67325,1.6734,1.6731,1.67335,114200000.0
2009-12-21 14:49:00,1.67345,1.6738,1.67335,1.6738,75300000.0
2009-12-21 14:50:00,1.6738,1.67405,1.6737,1.674,100900000.0
2009-12-21 14:51:00,1.67405,1.6743,1.6739,1.6742,89800000.0
2009-12-21 14:52:00,1.6742,1.67445,1.67405,1.6742,97200000.0
2009-12-21 14:53:00,1.67425,1.6744,1.67395,1.6741,179500000.0
2009-12-21 14:54:00,1.6741,1.67435,1.674,1.6742,160100000.0
2009-12-21 14:55:00,1.6743,1.67435,1.6739,1.67405,214400000.0
2009-12-21 14:56:00,1.6741,1.6744,1.67385,1.674,144500000.0
2009-12-21 14:57:00,1.6741,1.6744,1.674,1.67415,232100000.0
2009-12-21 14:58:00,1.67415,1.67485,1.67405,1.67485,175500000.0
2009-12-21 14:59:00,1.67485,1.67495,1.6746,1.67465,227800000.0
2009-12-21 15:00:00,1.67465,1.67505,1.67465,1.67495,163200000.0
2009-12-21 15:01:00,1.67495,1.6752,1.67485,1.67505,133400000.0
2009-12-21 15:02:00,1.67515,1.67535,1.6751,1.6753,86100000.0
2009-12-21 15:03:00,1.6753,1.6753,1.675,1.675,153900000.0
2009-12-21 15:04:00,1.67505,1.67505,1.67475,1.6748,34800000.0
2009-12-21 15:05:00,1.67475,1.67485,1.67465,1.67475,115000000.0
2009-12-21 15:06:00,1.6747,1.67475,1.6746,1.67465,94600000.0
2009-12-21 15:07:00,1.67465,1.6747,1.67445,1.67455,73800000.0
2009-12-21 15:08:00,1.6746,1.6749,1.6746,1.6748,131100000.0
2009-12-21 15:09:00,1.6748,1.67495,1.67475,1.6749,101000000.0
2009-12-21 15:10:00,1.6749,1.67495,1.6748,1.6748,166000000.0
2009-12-21 15:11:00,1.67485,1.6749,1.6745,1.67475,216600000.0
2009-12-21 15:12:00,1.67475,1.6749,1.6745,1.6747,295600000.0
2009-12-21 15:13:00,1.6747,1.6751,1.67465,1.67495,230000000.0
2009-12-21 15:14:00,1.6749,1.67505,1.6747,1.6749,156400000.0
2009-12-21 15:15:00,1.6748,1.67525,1.67465,1.67525,238900000.0
2009-12-21 15:16:00,1.67525,1.6753,1.67505,1.67525,142900000.0
2009-12-21 15:17:00,1.67535,1.6754,1.6751,1.6752,160400000.0
2009-12-21 15:18:00,1.6752,1.6753,1.675,1.6751,153500000.0
2009-12-21 15:19:00,1.6751,1.67535,1.67505,1.6753,160200000.0
2009-12-21 15:20:00,1.6753,1.67575,1.6752,1.6757,150600000.0
2009-12-21 15:21:00,1.6757,1.6763,1.6757,1.6761,188200000.0
2009-12-21 15:22:00,1.6761,1.67615,1.676,1.6761,256100000.0
2009-12-21 15:23:00,1.67615,1.6762,1.67605,1.6761,157400000.0
2009-12-21 15:24:00,1.6761,1.67615,1.67605,1.67615,118400000.0
2009-12-21 15:25:00,1.67605,1.67605,1.67585,1.67595,250300000.0
2009-12-21 15:26:00,1.67595,1.6762,1.6758,1.6762,211900000.0
2009-12-21 15:27:00,1.6761,1.67635,1.6761,1.67615,107600000.0
2009-12-21 15:28:00,1.67615,1.6762,1.6758,1.67595,144700000.0
2009-12-21 15:29:00,1.676,1.67615,1.6759,1.6761,151500000.0
2009-12-21 15:30:00,1.676,1.6764,1.6759,1.67605,267700000.0
2009-12-21 15:31:00,1.676,1.6761,1.6755,1.6755,220000000.0
2009-12-21 15:32:00,1.67565,1.67565,1.67505,1.67505,140200000.0
2009-12-21 15:33:00,1.67505,1.67505,1.67425,1.6743,135800000.0
2009-12-21 15:34:00,1.6743,1.6743,1.67395,1.6741,64400000.0
2009-12-21 15:35:00,1.67415,1.6743,1.6741,1.67415,55800000.0
2009-12-21 15:36:00,1.67415,1.6744,1.6741,1.67435,185400000.0
2009-12-21 15:37:00,1.6743,1.6746,1.67425,1.6746,192000000.0
2009-12-21 15:38:00,1.6746,1.6748,1.67445,1.67475,166300000.0
2009-12-21 15:39:00,1.67475,1.6748,1.67445,1.67475,163800000.0
2009-12-21 15:40:00,1.6746,1.67495,1.6746,1.67485,120400000.0
2009-12-21 15:41:00,1.67485,1.6755,1.6748,1.67545,125000000.0
2009-12-21 15:42:00,1.67545,1.67655,1.67535,1.6762,232100000.0
2009-12-21 15:43:00,1.6762,1.6762,1.67535,1.67535,209800000.0
2009-12-21 15:44:00,1.67535,1.67535,1.6748,1.67495,335700000.0
2009-12-21 15:45:00,1.67495,1.67545,1.67495,1.67535,272000000.0
2009-12-21 15:46:00,1.67535,1.67585,1.67535,1.6757,236300000.0
2009-12-21 15:47:00,1.6756,1.6759,1.6756,1.6758,256500000.0
2009-12-21 15:48:00,1.6758,1.676,1.67525,1.6753,295600000.0
2009-12-21 15:49:00,1.6752,1.6754,1.6751,1.67525,183900000.0
2009-12-21 15:50:00,1.67515,1.6753,1.67515,1.6753,70200000.0
2009-12-21 15:51:00,1.6753,1.67535,1.67515,1.67525,109100000.0
2009-12-21 15:52:00,1.67525,1.67545,1.67515,1.67535,156400000.0
2009-12-21 15:53:00,1.67535,1.67545,1.6753,1.6753,173900000.0
2009-12-21 15:54:00,1.6753,1.67535,1.6751,1.67535,203200000.0
2009-12-21 15:55:00,1.6753,1.6754,1.6752,1.6753,172900000.0
2009-12-21 15:56:00,1.67535,1.67555,1.67515,1.67545,192900000.0
2009-12-21 15:57:00,1.6754,1.67565,1.6754,1.6755,311500000.0
2009-12-21 15:58:00,1.6755,1.67585,1.6755,1.67555,160300000.0
2009-12-21 15:59:00,1.67555,1.67575,1.6755,1.67565,194900000.0
2009-12-21 16:00:00,1.67565,1.67605,1.67555,1.6759,297900000.0
2009-12-21 16:01:00,1.67585,1.6763,1.6758,1.67625,241200000.0
2009-12-21 16:02:00,1.6763,1.67645,1.67615,1.6763,283600000.0
2009-12-21 16:03:00,1.6764,1.67655,1.67625,1.6764,252600000.0
2009-12-21 16:04:00,1.6764,1.6771,1.67635,1.6771,286500000.0
2009-12-21 16:05:00,1.6771,1.67725,1.6767,1.677,291900000.0
2009-12-21 16:06:00,1.67705,1.6772,1.6769,1.67715,87100000.0
2009-12-21 16:07:00,1.6772,1.6773,1.6772,1.6772,48100000.0
2009-12-21 16:08:00,1.67725,1.67795,1.6772,1.6778,252300000.0
2009-12-21 16:09:00,1.6778,1.67785,1.6777,1.67775,106100000.0
2009-12-21 16:10:00,1.6778,1.67785,1.67765,1.6777,164000000.0
2009-12-21 16:11:00,1.6777,1.67785,1.67755,1.67775,314500000.0
2009-12-21 16:12:00,1.67775,1.67785,1.67755,1.6777,128800000.0
2009-12-21 16:13:00,1.67775,1.6778,1.67755,1.67775,117100000.0
2009-12-21 16:14:00,1.67775,1.67785,1.67755,1.6777,134300000.0
2009-12-21 16:15:00,1.67765,1.67815,1.6776,1.6778,142400000.0
2009-12-21 16:16:00,1.67785,1.6783,1.67785,1.6781,154000000.0
2009-12-21 16:17:00,1.67815,1.6783,1.67815,1.67825,33700000.0
2009-12-21 16:18:00,1.6783,1.6784,1.6779,1.67825,163800000.0
2009-12-21 16:19:00,1.67825,1.67895,1.67825,1.6786,278000000.0
2009-12-21 16:20:00,1.67855,1.6791,1.67855,1.6791,211400000.0
2009-12-21 16:21:00,1.6791,1.67925,1.67905,1.67925,157000000.0
2009-12-21 16:22:00,1.67935,1.67935,1.67895,1.6791,145800000.0
2009-12-21 16:23:00,1.6791,1.6792,1.67865,1.67875,85500000.0
2009-12-21 16:24:00,1.6787,1.6789,1.67865,1.67875,127100000.0
2009-12-21 16:25:00,1.67875,1.67905,1.6787,1.67905,85200000.0
2009-12-21 16:26:00,1.6791,1.67975,1.67905,1.6796,84400000.0
2009-12-21 16:27:00,1.6797,1.68025,1.67955,1.68015,273700000.0
2009-12-21 16:28:00,1.68015,1.68045,1.67995,1.68035,325500000.0
2009-12-21 16:29:00,1.68035,1.68045,1.68005,1.68005,418600000.0
2009-12-21 16:30:00,1.6801,1.68035,1.68005,1.6802,355500000.0
2009-12-21 16:31:00,1.68,1.68005,1.67965,1.67975,152900000.0
2009-12-21 16:32:00,1.6798,1.6803,1.67975,1.68025,83500000.0
2009-12-21 16:33:00,1.6803,1.68065,1.6803,1.68055,98400000.0
2009-12-21 16:34:00,1.68045,1.68065,1.68045,1.6806,97600000.0
2009-12-21 16:35:00,1.6807,1.68115,1.68045,1.6811,154100000.0
2009-12-21 16:36:00,1.6811,1.6813,1.68095,1.68115,244400000.0
2009-12-21 16:37:00,1.6812,1.6814,1.68065,1.68115,286300000.0
2009-12-21 16:38:00,1.68105,1.6813,1.68045,1.68045,228500000.0
2009-12-21 16:39:00,1.68045,1.6807,1.6804,1.68065,224100000.0
2009-12-21 16:40:00,1.68055,1.68065,1.68005,1.68025,298100000.0
2009-12-21 16:41:00,1.68025,1.68035,1.6801,1.6803,291200000.0
2009-12-21 16:42:00,1.6803,1.68055,1.6803,1.68045,256000000.0
2009-12-21 16:43:00,1.68045,1.6808,1.68035,1.68075,131000000.0
2009-12-21 16:44:00,1.6807,1.68075,1.68025,1.6803,220300000.0
2009-12-21 16:45:00,1.68025,1.68025,1.67985,1.68005,167300000.0
2009-12-21 16:46:00,1.68005,1.68025,1.67985,1.6801,139800000.0
2009-12-21 16:47:00,1.6801,1.6801,1.6793,1.6793,168000000.0
2009-12-21 16:48:00,1.6793,1.67945,1.6789,1.67915,221900000.0
2009-12-21 16:49:00,1.67925,1.67935,1.67805,1.6782,292500000.0
2009-12-21 16:50:00,1.6783,1.6784,1.6781,1.67835,182100000.0
2009-12-21 16:51:00,1.6784,1.6786,1.67815,1.6782,228600000.0
2009-12-21 16:52:00,1.6782,1.67845,1.6782,1.6783,103000000.0
2009-12-21 16:53:00,1.67825,1.67875,1.67825,1.6786,176000000.0
2009-12-21 16:54:00,1.67865,1.67885,1.67835,1.6787,196800000.0
2009-12-21 16:55:00,1.67865,1.6788,1.6785,1.6786,175100000.0
2009-12-21 16:56:00,1.67855,1.6786,1.67845,1.6785,303500000.0
2009-12-21 16:57:00,1.6785,1.67855,1.6783,1.67845,279500000.0
2009-12-21 16:58:00,1.67845,1.67855,1.67815,1.67825,189400000.0
2009-12-21 16:59:00,1.6782,1.67845,1.6776,1.6777,260600000.0
2009-12-21 17:00:00,1.6777,1.67805,1.67725,1.67735,268600000.0
2009-12-21 17:01:00,1.67735,1.6778,1.6773,1.67765,252700000.0
2009-12-21 17:02:00,1.67765,1.67785,1.6774,1.6777,249600000.0
2009-12-21 17:03:00,1.6777,1.6779,1.6776,1.67775,206200000.0
2009-12-21 17:04:00,1.6777,1.67785,1.67765,1.67775,222200000.0
2009-12-21 17:05:00,1.67775,1.6778,1.6774,1.6774,138100000.0
2009-12-21 17:06:00,1.6774,1.6777,1.67725,1.67755,168400000.0
2009-12-21 17:07:00,1.6776,1.6777,1.6774,1.6774,179200000.0
2009-12-21 17:08:00,1.6774,1.6777,1.67735,1.6775,207800000.0
2009-12-21 17:09:00,1.6775,1.67775,1.6774,1.67765,156500000.0
2009-12-21 17:10:00,1.6776,1.6779,1.6775,1.6779,192400000.0
2009-12-21 17:11:00,1.67785,1.6779,1.6777,1.67785,149400000.0
2009-12-21 17:12:00,1.67785,1.678,1.6778,1.6779,190400000.0
2009-12-21 17:13:00,1.6779,1.6779,1.67765,1.6778,130400000.0
2009-12-21 17:14:00,1.6778,1.67825,1.6777,1.6781,223400000.0
2009-12-21 17:15:00,1.6781,1.67815,1.6779,1.678,190800000.0
2009-12-21 17:16:00,1.6781,1.6783,1.678,1.6783,155500000.0
2009-12-21 17:17:00,1.67825,1.67825,1.67805,1.6781,146400000.0
2009-12-21 17:18:00,1.6781,1.6783,1.67805,1.67815,181700000.0
2009-12-21 17:19:00,1.67815,1.67815,1.67795,1.67795,147900000.0
2009-12-21 17:20:00,1.67795,1.67805,1.67765,1.678,213400000.0
2009-12-21 17:21:00,1.678,1.67845,1.678,1.6782,110500000.0
2009-12-21 17:22:00,1.67825,1.6788,1.6782,1.67875,193800000.0
2009-12-21 17:23:00,1.67865,1.67885,1.67855,1.67875,336900000.0
2009-12-21 17:24:00,1.67875,1.679,1.6787,1.6789,227500000.0
2009-12-21 17:25:00,1.6789,1.6789,1.6786,1.67865,222200000.0
2009-12-21 17:26:00,1.67865,1.67895,1.6785,1.6789,185400000.0
2009-12-21 17:27:00,1.67895,1.67905,1.67865,1.679,219100000.0
2009-12-21 17:28:00,1.679,1.67995,1.67895,1.67975,284400000.0
2009-12-21 17:29:00,1.67975,1.6798,1.6794,1.67945,218500000.0
2009-12-21 17:30:00,1.67945,1.6796,1.6794,1.6795,296800000.0
2009-12-21 17:31:00,1.6795,1.6796,1.67925,1.6793,233400000.0
2009-12-21 17:32:00,1.67935,1.67935,1.67905,1.67905,141900000.0
2009-12-21 17:33:00,1.6791,1.6792,1.6789,1.6791,75600000.0
2009-12-21 17:34:00,1.679,1.67925,1.67885,1.6791,87300000.0
2009-12-21 17:35:00,1.67915,1.6792,1.6789,1.67895,134900000.0
2009-12-21 17:36:00,1.6789,1.6791,1.67865,1.6788,164500000.0
2009-12-21 17:37:00,1.6787,1.6788,1.67845,1.67875,114900000.0
2009-12-21 17:38:00,1.67865,1.67885,1.6786,1.67875,197900000.0
2009-12-21 17:39:00,1.67865,1.67885,1.67835,1.67835,187900000.0
2009-12-21 17:40:00,1.67835,1.6788,1.6783,1.6785,110600000.0
2009-12-21 17:41:00,1.6785,1.6787,1.6783,1.6787,115600000.0
2009-12-21 17:42:00,1.67865,1.6789,1.6785,1.67855,249300000.0
2009-12-21 17:43:00,1.67855,1.6786,1.67825,1.67825,184600000.0
2009-12-21 17:44:00,1.67825,1.6784,1.67785,1.6779,197000000.0
2009-12-21 17:45:00,1.6779,1.67815,1.677,1.677,227900000.0
2009-12-21 17:46:00,1.677,1.6777,1.67695,1.67765,251100000.0
2009-12-21 17:47:00,1.67765,1.67805,1.6776,1.67785,219100000.0
2009-12-21 17:48:00,1.67795,1.6782,1.6778,1.6779,179300000.0
2009-12-21 17:49:00,1.678,1.6781,1.6775,1.6776,145900000.0
2009-12-21 17:50:00,1.67755,1.67755,1.677,1.67725,191900000.0
2009-12-21 17:51:00,1.67715,1.67725,1.67685,1.6771,185300000.0
2009-12-21 17:52:00,1.6771,1.67735,1.6771,1.67725,212100000.0
2009-12-21 17:53:00,1.67725,1.6774,1.67715,1.67735,136200000.0
2009-12-21 17:54:00,1.6773,1.67745,1.6772,1.67725,163200000.0
2009-12-21 17:55:00,1.67725,1.6775,1.67715,1.6774,70800000.0
2009-12-21 17:56:00,1.67745,1.67745,1.6768,1.6768,64100000.0
2009-12-21 17:57:00,1.67675,1.6771,1.6767,1.67685,137600000.0
2009-12-21 17:58:00,1.67685,1.67705,1.67655,1.6769,202100000.0
2009-12-21 17:59:00,1.67695,1.67735,1.6765,1.67735,221800000.0
2009-12-21 18:00:00,1.6774,1.6781,1.67735,1.678,215200000.0
2009-12-21 18:01:00,1.678,1.6785,1.678,1.6785,180100000.0
2009-12-21 18:02:00,1.6785,1.6785,1.6781,1.67815,179500000.0
2009-12-21 18:03:00,1.67815,1.6783,1.67805,1.67825,107400000.0
2009-12-21 18:04:00,1.67825,1.67835,1.678,1.67805,99400000.0
2009-12-21 18:05:00,1.6781,1.67835,1.67805,1.67825,109300000.0
2009-12-21 18:06:00,1.67825,1.6784,1.6778,1.67795,309500000.0
2009-12-21 18:07:00,1.67795,1.67805,1.67785,1.67795,129900000.0
2009-12-21 18:08:00,1.6779,1.67815,1.67785,1.6781,103300000.0
2009-12-21 18:09:00,1.67805,1.6782,1.67795,1.6781,240300000.0
2009-12-21 18:10:00,1.6781,1.67825,1.6779,1.6781,224100000.0
2009-12-21 18:11:00,1.6781,1.67845,1.678,1.6783,138300000.0
2009-12-21 18:12:00,1.6783,1.6784,1.6782,1.6784,93500000.0
2009-12-21 18:13:00,1.67835,1.67845,1.67815,1.6783,214200000.0
2009-12-21 18:14:00,1.6783,1.67835,1.6781,1.6781,75700000.0
2009-12-21 18:15:00,1.6781,1.6782,1.67805,1.67805,224500000.0
2009-12-21 18:16:00,1.67805,1.67815,1.67785,1.6781,253200000.0
2009-12-21 18:17:00,1.6781,1.67835,1.67805,1.6782,224700000.0
2009-12-21 18:18:00,1.6782,1.67855,1.67795,1.67855,104200000.0
2009-12-21 18:19:00,1.67855,1.6787,1.67845,1.6786,73900000.0
2009-12-21 18:20:00,1.67865,1.67895,1.6785,1.67895,152200000.0
2009-12-21 18:21:00,1.67895,1.679,1.6789,1.67895,169000000.0
2009-12-21 18:22:00,1.679,1.67945,1.67895,1.6794,164600000.0
2009-12-21 18:23:00,1.6794,1.67955,1.6793,1.6794,228200000.0
2009-12-21 18:24:00,1.67945,1.6795,1.679,1.679,213800000.0
2009-12-21 18:25:00,1.67905,1.6791,1.67875,1.67885,134500000.0
2009-12-21 18:26:00,1.6788,1.6789,1.67855,1.67875,107300000.0
2009-12-21 18:27:00,1.6787,1.6789,1.6783,1.6789,157200000.0
2009-12-21 18:28:00,1.6789,1.67905,1.6787,1.679,173200000.0
2009-12-21 18:29:00,1.679,1.67925,1.6789,1.6791,191600000.0
2009-12-21 18:30:00,1.6791,1.6793,1.679,1.679,207300000.0
2009-12-21 18:31:00,1.67905,1.67925,1.67895,1.6792,227000000.0
2009-12-21 18:32:00,1.6792,1.6793,1.67865,1.67865,207700000.0
2009-12-21 18:33:00,1.6787,1.67895,1.6785,1.6789,135700000.0
2009-12-21 18:34:00,1.6788,1.6791,1.6788,1.67885,222500000.0
2009-12-21 18:35:00,1.6788,1.67915,1.6788,1.6791,124700000.0
2009-12-21 18:36:00,1.6791,1.67915,1.67865,1.6788,103500000.0
2009-12-21 18:37:00,1.6788,1.6795,1.67865,1.6795,214700000.0
2009-12-21 18:38:00,1.67945,1.6803,1.67925,1.6802,166500000.0
2009-12-21 18:39:00,1.68025,1.68075,1.68025,1.68075,313600000.0
2009-12-21 18:40:00,1.68075,1.6808,1.68045,1.68045,184200000.0
2009-12-21 18:41:00,1.6804,1.6804,1.67975,1.67975,117900000.0
2009-12-21 18:42:00,1.67975,1.67975,1.6792,1.6792,66000000.0
2009-12-21 18:43:00,1.6792,1.6793,1.67865,1.6789,129100000.0
2009-12-21 18:44:00,1.6789,1.679,1.6781,1.67835,186400000.0
2009-12-21 18:45:00,1.6783,1.6785,1.6781,1.6782,173600000.0
2009-12-21 18:46:00,1.67825,1.6786,1.6782,1.6786,194400000.0
2009-12-21 18:47:00,1.6786,1.67865,1.6785,1.67855,182100000.0
2009-12-21 18:48:00,1.67855,1.6788,1.6785,1.6788,226300000.0
2009-12-21 18:49:00,1.6788,1.67905,1.6786,1.6789,276100000.0
2009-12-21 18:50:00,1.6789,1.67905,1.67885,1.679,174200000.0
2009-12-21 18:51:00,1.67895,1.6792,1.67885,1.67905,263500000.0
2009-12-21 18:52:00,1.67905,1.67915,1.6789,1.6791,288500000.0
2009-12-21 18:53:00,1.6791,1.6794,1.67905,1.67925,214400000.0
2009-12-21 18:54:00,1.6792,1.67945,1.67905,1.67925,245500000.0
2009-12-21 18:55:00,1.67935,1.67955,1.67915,1.67925,302400000.0
2009-12-21 18:56:00,1.67925,1.67945,1.679,1.679,268100000.0
2009-12-21 18:57:00,1.679,1.6792,1.67865,1.6788,305900000.0
2009-12-21 18:58:00,1.67885,1.6792,1.67885,1.67895,189200000.0
2009-12-21 18:59:00,1.67895,1.67915,1.67885,1.6791,178300000.0
2009-12-21 19:00:00,1.6791,1.67915,1.67875,1.6788,139400000.0
2009-12-21 19:01:00,1.6788,1.6788,1.6784,1.67845,364200000.0
2009-12-21 19:02:00,1.67845,1.67855,1.6783,1.6784,175900000.0
2009-12-21 19:03:00,1.6784,1.6787,1.67835,1.67865,307200000.0
2009-12-21 19:04:00,1.6786,1.67865,1.6784,1.6786,172700000.0
2009-12-21 19:05:00,1.67855,1.6786,1.67795,1.67795,255000000.0
2009-12-21 19:06:00,1.678,1.6783,1.67775,1.6779,319600000.0
2009-12-21 19:07:00,1.6779,1.6781,1.6778,1.678,130600000.0
2009-12-21 19:08:00,1.678,1.678,1.6778,1.67785,86600000.0
2009-12-21 19:09:00,1.67785,1.67815,1.6778,1.67795,65200000.0
2009-12-21 19:10:00,1.67795,1.678,1.67745,1.67745,169500000.0
2009-12-21 19:11:00,1.67745,1.6775,1.67705,1.6774,159100000.0
2009-12-21 19:12:00,1.6774,1.67755,1.6773,1.67755,75900000.0
2009-12-21 19:13:00,1.67755,1.67765,1.67735,1.67765,260900000.0
2009-12-21 19:14:00,1.6776,1.6776,1.6773,1.6773,123500000.0
2009-12-21 19:15:00,1.6773,1.67755,1.6773,1.67735,195800000.0
2009-12-21 19:16:00,1.67735,1.67735,1.6771,1.6771,98600000.0
2009-12-21 19:17:00,1.67715,1.6773,1.67695,1.67695,120500000.0
2009-12-21 19:18:00,1.67695,1.67725,1.6768,1.67725,67000000.0
2009-12-21 19:19:00,1.67725,1.6774,1.67715,1.6773,144600000.0
2009-12-21 19:20:00,1.67735,1.67735,1.67725,1.67725,118700000.0
2009-12-21 19:21:00,1.67725,1.67745,1.6772,1.6772,243000000.0
2009-12-21 19:22:00,1.67715,1.6773,1.677,1.67705,125100000.0
2009-12-21 19:23:00,1.67705,1.67715,1.677,1.6771,65400000.0
2009-12-21 19:24:00,1.6771,1.6775,1.67705,1.6775,50800000.0
2009-12-21 19:25:00,1.6776,1.67765,1.6774,1.67755,42400000.0
2009-12-21 19:26:00,1.67755,1.6777,1.67735,1.6774,72100000.0
2009-12-21 19:27:00,1.67745,1.6775,1.6774,1.67745,58200000.0
2009-12-21 19:28:00,1.6775,1.6775,1.67705,1.67715,123100000.0
2009-12-21 19:29:00,1.67715,1.6776,1.67715,1.6774,63000000.0
2009-12-21 19:30:00,1.67735,1.6774,1.6772,1.6774,112400000.0
2009-12-21 19:31:00,1.6774,1.6774,1.6771,1.67725,89600000.0
2009-12-21 19:32:00,1.67725,1.6773,1.67715,1.6772,92100000.0
2009-12-21 19:33:00,1.6772,1.6773,1.67715,1.67715,115500000.0
2009-12-21 19:34:00,1.6772,1.6773,1.6771,1.67715,57100000.0
2009-12-21 19:35:00,1.6771,1.67715,1.677,1.6771,44400000.0
2009-12-21 19:36:00,1.6771,1.67715,1.67695,1.67705,27900000.0
2009-12-21 19:37:00,1.67705,1.67715,1.677,1.6771,75400000.0
2009-12-21 19:38:00,1.67715,1.6772,1.6771,1.6772,91000000.0
2009-12-21 19:39:00,1.6772,1.67725,1.67705,1.67725,142800000.0
2009-12-21 19:40:00,1.67725,1.67735,1.6772,1.67725,151500000.0
2009-12-21 19:41:00,1.67725,1.67725,1.677,1.67715,87700000.0
2009-12-21 19:42:00,1.67715,1.6773,1.677,1.677,55200000.0
2009-12-21 19:43:00,1.67705,1.6774,1.6769,1.67735,235600000.0
2009-12-21 19:44:00,1.67735,1.6776,1.67735,1.6775,168800000.0
2009-12-21 19:45:00,1.6775,1.67755,1.6773,1.6774,106400000.0
2009-12-21 19:46:00,1.6774,1.6774,1.67725,1.67735,105600000.0
2009-12-21 19:47:00,1.6774,1.67755,1.6774,1.6775,119400000.0
2009-12-21 19:48:00,1.67745,1.67795,1.67745,1.67755,250800000.0
2009-12-21 19:49:00,1.6776,1.6777,1.6773,1.6775,181500000.0
2009-12-21 19:50:00,1.67765,1.67765,1.67715,1.6772,104400000.0
2009-12-21 19:51:00,1.67715,1.67715,1.6769,1.677,99400000.0
2009-12-21 19:52:00,1.67695,1.6771,1.6769,1.677,55700000.0
2009-12-21 19:53:00,1.67695,1.677,1.67695,1.677,77700000.0
2009-12-21 19:54:00,1.677,1.6773,1.67695,1.67725,114600000.0
2009-12-21 19:55:00,1.67725,1.6775,1.6772,1.6772,174400000.0
2009-12-21 19:56:00,1.6772,1.6774,1.677,1.67715,137400000.0
2009-12-21 19:57:00,1.67725,1.67725,1.677,1.6771,65400000.0
2009-12-21 19:58:00,1.6771,1.67715,1.6769,1.67695,72100000.0
2009-12-21 19:59:00,1.67695,1.6775,1.67695,1.67745,230500000.0
2009-12-21 20:00:00,1.6775,1.67775,1.67735,1.6777,186700000.0
2009-12-21 20:01:00,1.67775,1.67785,1.67775,1.6778,190900000.0
2009-12-21 20:02:00,1.6778,1.6779,1.67775,1.6779,67600000.0
2009-12-21 20:03:00,1.6779,1.67795,1.6779,1.67795,40800000.0
2009-12-21 20:04:00,1.67795,1.678,1.67785,1.67795,87000000.0
2009-12-21 20:05:00,1.67795,1.678,1.6776,1.67765,133700000.0
2009-12-21 20:06:00,1.67765,1.67775,1.6774,1.67745,198500000.0
2009-12-21 20:07:00,1.67745,1.67745,1.6773,1.67735,185000000.0
2009-12-21 20:08:00,1.67735,1.67735,1.67725,1.6773,71100000.0
2009-12-21 20:09:00,1.6773,1.6774,1.6772,1.6773,177300000.0
2009-12-21 20:10:00,1.6774,1.6774,1.67715,1.6773,142600000.0
2009-12-21 20:11:00,1.67735,1.6775,1.67735,1.67745,144600000.0
2009-12-21 20:12:00,1.67745,1.6775,1.67735,1.67735,173200000.0
2009-12-21 20:13:00,1.6773,1.6779,1.6773,1.67785,145500000.0
2009-12-21 20:14:00,1.67785,1.6789,1.67785,1.67835,170600000.0
2009-12-21 20:15:00,1.6784,1.679,1.67825,1.6786,336200000.0
2009-12-21 20:16:00,1.6786,1.6786,1.67815,1.67815,257600000.0
2009-12-21 20:17:00,1.6781,1.67845,1.6781,1.6783,226900000.0
2009-12-21 20:18:00,1.67825,1.6784,1.67815,1.6783,234100000.0
2009-12-21 20:19:00,1.6783,1.67835,1.6782,1.67825,96000000.0
2009-12-21 20:20:00,1.67825,1.67835,1.67825,1.67835,89800000.0
2009-12-21 20:21:00,1.67835,1.67845,1.6782,1.67845,70800000.0
2009-12-21 20:22:00,1.67845,1.67855,1.67815,1.67825,184000000.0
2009-12-21 20:23:00,1.67825,1.6783,1.6782,1.6782,54400000.0
2009-12-21 20:24:00,1.6782,1.6782,1.678,1.67815,211200000.0
2009-12-21 20:25:00,1.67815,1.67815,1.6775,1.67785,262600000.0
2009-12-21 20:26:00,1.67785,1.6782,1.67785,1.67805,322800000.0
2009-12-21 20:27:00,1.67805,1.6783,1.67805,1.6783,170900000.0
2009-12-21 20:28:00,1.6783,1.67835,1.6782,1.6782,178800000.0
2009-12-21 20:29:00,1.6782,1.6783,1.67815,1.6783,57200000.0
2009-12-21 20:30:00,1.6783,1.6784,1.67805,1.67805,212100000.0
2009-12-21 20:31:00,1.678,1.67815,1.6778,1.67805,210900000.0
2009-12-21 20:32:00,1.67805,1.6781,1.67795,1.678,158600000.0
2009-12-21 20:33:00,1.678,1.67825,1.678,1.6782,134400000.0
2009-12-21 20:34:00,1.67815,1.6783,1.678,1.6782,245200000.0
2009-12-21 20:35:00,1.6782,1.6784,1.6781,1.6781,132900000.0
2009-12-21 20:36:00,1.6783,1.6783,1.6783,1.6783,11200000.0
2009-12-21 20:37:00,1.6783,1.6783,1.67815,1.6783,44200000.0
2009-12-21 20:38:00,1.6783,1.67845,1.67825,1.67845,80100000.0
2009-12-21 20:39:00,1.6785,1.67885,1.6785,1.67885,92500000.0
2009-12-21 20:40:00,1.67885,1.67915,1.67885,1.6791,91600000.0
2009-12-21 20:41:00,1.6791,1.6793,1.6789,1.67915,311300000.0
2009-12-21 20:42:00,1.679,1.6791,1.6789,1.67895,96000000.0
2009-12-21 20:43:00,1.67895,1.67935,1.67895,1.6793,134400000.0
2009-12-21 20:44:00,1.6793,1.67935,1.67905,1.6792,90200000.0
2009-12-21 20:45:00,1.6792,1.67935,1.6792,1.6792,164200000.0
2009-12-21 20:46:00,1.67925,1.6794,1.67915,1.6794,74500000.0
2009-12-21 20:47:00,1.6794,1.67945,1.6793,1.6794,121500000.0
2009-12-21 20:48:00,1.6794,1.67985,1.6794,1.67965,200400000.0
2009-12-21 20:49:00,1.67965,1.67965,1.6792,1.6793,188700000.0
2009-12-21 20:50:00,1.67925,1.67925,1.67915,1.67925,110100000.0
2009-12-21 20:51:00,1.67925,1.67965,1.67915,1.67955,133700000.0
2009-12-21 20:52:00,1.67955,1.67955,1.679,1.67925,119600000.0
2009-12-21 20:53:00,1.67925,1.67935,1.67915,1.67915,91700000.0
2009-12-21 20:54:00,1.67915,1.67925,1.67895,1.67895,74500000.0
2009-12-21 20:55:00,1.67905,1.67925,1.6789,1.6792,156300000.0
2009-12-21 20:56:00,1.6792,1.67935,1.6792,1.67935,56500000.0
2009-12-21 20:57:00,1.67935,1.67935,1.67915,1.67925,231100000.0
2009-12-21 20:58:00,1.6793,1.6793,1.67915,1.6793,139000000.0
2009-12-21 20:59:00,1.6793,1.6793,1.6791,1.6791,119100000.0
2009-12-21 21:00:00,1.67905,1.6791,1.67885,1.6791,309600000.0
2009-12-21 21:01:00,1.6791,1.6791,1.6787,1.67875,122100000.0
2009-12-21 21:02:00,1.67875,1.67945,1.6787,1.67945,157400000.0
2009-12-21 21:03:00,1.6795,1.6796,1.6793,1.67935,167200000.0
2009-12-21 21:04:00,1.6793,1.6795,1.6792,1.6793,159200000.0
2009-12-21 21:05:00,1.6793,1.6797,1.67915,1.6797,186800000.0
2009-12-21 21:06:00,1.67965,1.67965,1.67845,1.67895,277100000.0
2009-12-21 21:07:00,1.6789,1.6796,1.6789,1.6792,235400000.0
2009-12-21 21:08:00,1.67905,1.67945,1.67905,1.6793,175900000.0
2009-12-21 21:09:00,1.6793,1.67975,1.67925,1.67955,223200000.0
2009-12-21 21:10:00,1.67955,1.67955,1.6794,1.6795,27100000.0
2009-12-21 21:11:00,1.6795,1.67955,1.67925,1.6793,175000000.0
2009-12-21 21:12:00,1.67925,1.6795,1.6792,1.6795,104200000.0
2009-12-21 21:13:00,1.67935,1.67935,1.67915,1.67925,79600000.0
2009-12-21 21:14:00,1.67925,1.6795,1.6791,1.6791,146000000.0
2009-12-21 21:15:00,1.6792,1.67925,1.67915,1.6792,68400000.0
2009-12-21 21:16:00,1.67925,1.67925,1.67905,1.6791,99600000.0
2009-12-21 21:17:00,1.67915,1.67915,1.6785,1.67855,336900000.0
2009-12-21 21:18:00,1.67855,1.67865,1.6785,1.6786,181700000.0
2009-12-21 21:19:00,1.67865,1.67875,1.6783,1.6783,79100000.0
2009-12-21 21:20:00,1.6783,1.6784,1.6782,1.6783,184500000.0
2009-12-21 21:21:00,1.67835,1.67855,1.6783,1.67845,98300000.0
2009-12-21 21:22:00,1.6785,1.6786,1.67835,1.6786,68400000.0
2009-12-21 21:23:00,1.6787,1.6789,1.67865,1.6787,53200000.0
2009-12-21 21:24:00,1.67865,1.67875,1.67855,1.67855,102000000.0
2009-12-21 21:25:00,1.6786,1.67875,1.67855,1.6786,97500000.0
2009-12-21 21:26:00,1.67855,1.67885,1.67855,1.6787,198900000.0
2009-12-21 21:27:00,1.67875,1.67885,1.6787,1.6788,57600000.0
2009-12-21 21:28:00,1.67875,1.67885,1.6787,1.6788,51700000.0
2009-12-21 21:29:00,1.67875,1.67885,1.67875,1.67875,79400000.0
2009-12-21 21:30:00,1.6787,1.67875,1.6786,1.67865,76700000.0
2009-12-21 21:31:00,1.67865,1.67885,1.67865,1.67885,42400000.0
2009-12-21 21:32:00,1.67885,1.67885,1.6788,1.67885,25500000.0
2009-12-21 21:33:00,1.67885,1.67885,1.67885,1.67885,22000000.0
2009-12-21 21:34:00,1.67885,1.6789,1.67885,1.6789,62700000.0
2009-12-21 21:35:00,1.6789,1.6789,1.6785,1.67855,60800000.0
2009-12-21 21:36:00,1.6786,1.6788,1.67855,1.6788,107200000.0
2009-12-21 21:37:00,1.6788,1.67895,1.6787,1.67885,220600000.0
2009-12-21 21:38:00,1.6789,1.6789,1.67875,1.67875,162400000.0
2009-12-21 21:39:00,1.6788,1.6788,1.6785,1.6785,118000000.0
2009-12-21 21:40:00,1.6785,1.6789,1.67845,1.67885,195900000.0
2009-12-21 21:41:00,1.67885,1.679,1.67865,1.67865,179800000.0
2009-12-21 21:42:00,1.67875,1.67875,1.6787,1.6787,42900000.0
2009-12-21 21:43:00,1.6787,1.6789,1.6787,1.67875,106000000.0
2009-12-21 21:44:00,1.6788,1.6788,1.67865,1.6788,54100000.0
2009-12-21 21:45:00,1.67885,1.67885,1.67875,1.6788,181200000.0
2009-12-21 21:46:00,1.6788,1.67885,1.6786,1.6786,94100000.0
2009-12-21 21:47:00,1.6786,1.6787,1.67855,1.6786,113000000.0
2009-12-21 21:48:00,1.6786,1.6787,1.67855,1.6787,180400000.0
2009-12-21 21:49:00,1.67875,1.67875,1.6784,1.67845,112600000.0
2009-12-21 21:50:00,1.6785,1.6785,1.67825,1.67825,134100000.0
2009-12-21 21:51:00,1.6782,1.67825,1.678,1.67825,144000000.0
2009-12-21 21:52:00,1.6782,1.67835,1.67815,1.67825,164800000.0
2009-12-21 21:53:00,1.67825,1.67835,1.67795,1.67795,229400000.0
2009-12-21 21:54:00,1.67795,1.678,1.6778,1.678,75800000.0
2009-12-21 21:55:00,1.678,1.678,1.6779,1.6779,84700000.0
2009-12-21 21:56:00,1.6779,1.678,1.67775,1.67785,75900000.0
2009-12-21 21:57:00,1.67785,1.67805,1.6778,1.678,26900000.0
2009-12-21 21:58:00,1.67795,1.67805,1.67795,1.678,18000000.0
2009-12-21 21:59:00,1.678,1.67845,1.67795,1.67845,212100000.0
2009-12-21 22:00:00,1.67845,1.67855,1.67825,1.6783,132400000.0
2009-12-21 22:01:00,1.67825,1.67825,1.6781,1.6782,128300000.0
2009-12-21 22:02:00,1.67815,1.6787,1.6781,1.6787,271900000.0
2009-12-21 22:03:00,1.67865,1.67885,1.67855,1.67875,300000000.0
2009-12-21 22:04:00,1.67875,1.67885,1.6783,1.6785,133700000.0
2009-12-21 22:05:00,1.6785,1.67865,1.6785,1.6786,71500000.0
2009-12-21 22:06:00,1.6786,1.67865,1.6786,1.6786,34800000.0
2009-12-21 22:07:00,1.67865,1.6787,1.6786,1.67865,19100000.0
2009-12-21 22:08:00,1.67865,1.6789,1.6786,1.67885,103100000.0
2009-12-21 22:09:00,1.6788,1.6789,1.6788,1.6789,56300000.0
2009-12-21 22:10:00,1.67885,1.67905,1.67865,1.67885,174500000.0
2009-12-21 22:11:00,1.67885,1.67885,1.6779,1.67825,342100000.0
2009-12-21 22:12:00,1.67825,1.67905,1.6782,1.67905,208900000.0
2009-12-21 22:13:00,1.67915,1.67915,1.67815,1.6788,293400000.0
2009-12-21 22:14:00,1.6788,1.67895,1.67865,1.6788,156300000.0
2009-12-21 22:15:00,1.6788,1.6788,1.6781,1.6782,107000000.0
2009-12-21 22:16:00,1.6782,1.6785,1.67815,1.6783,287600000.0
2009-12-21 22:17:00,1.6783,1.67875,1.67825,1.67845,245200000.0
2009-12-21 22:18:00,1.6784,1.67895,1.6784,1.67865,304000000.0
2009-12-21 22:19:00,1.67865,1.6788,1.67865,1.67865,72800000.0
2009-12-21 22:20:00,1.67865,1.6787,1.67825,1.67835,138500000.0
2009-12-21 22:21:00,1.67845,1.67845,1.67815,1.6784,199000000.0
2009-12-21 22:22:00,1.6784,1.6786,1.67835,1.6784,223600000.0
2009-12-21 22:23:00,1.67855,1.67865,1.67845,1.6785,168400000.0
2009-12-21 22:24:00,1.6786,1.67865,1.6784,1.67845,54000000.0
2009-12-21 22:25:00,1.6785,1.6787,1.67845,1.6787,115200000.0
2009-12-21 22:26:00,1.67865,1.6787,1.67845,1.67855,113800000.0
2009-12-21 22:27:00,1.6785,1.6788,1.6785,1.6788,110500000.0
2009-12-21 22:28:00,1.67875,1.67875,1.67855,1.67855,31800000.0
2009-12-21 22:29:00,1.67855,1.67855,1.6784,1.6784,92000000.0
2009-12-21 22:30:00,1.6785,1.67865,1.67825,1.67865,100900000.0
2009-12-21 22:31:00,1.6786,1.6789,1.6786,1.67875,40000000.0
2009-12-21 22:32:00,1.6788,1.6789,1.6787,1.6789,90000000.0
2009-12-21 22:33:00,1.6789,1.679,1.67865,1.6789,125100000.0
2009-12-21 22:34:00,1.6789,1.6789,1.67845,1.67865,120000000.0
2009-12-21 22:35:00,1.67865,1.6788,1.67855,1.6787,39900000.0
2009-12-21 22:36:00,1.67875,1.67875,1.6785,1.6785,60700000.0
2009-12-21 22:37:00,1.6785,1.67865,1.67845,1.67865,109000000.0
2009-12-21 22:38:00,1.67865,1.67875,1.67835,1.6784,197800000.0
2009-12-21 22:39:00,1.6784,1.67855,1.67815,1.67855,85100000.0
2009-12-21 22:40:00,1.67845,1.67855,1.6784,1.67845,31000000.0
2009-12-21 22:41:00,1.6785,1.67875,1.6784,1.67855,166900000.0
2009-12-21 22:42:00,1.67855,1.6787,1.67855,1.6786,120100000.0
2009-12-21 22:43:00,1.6786,1.6787,1.67845,1.67865,81900000.0
2009-12-21 22:44:00,1.67865,1.67865,1.6785,1.67855,110000000.0
2009-12-21 22:45:00,1.6785,1.6787,1.6785,1.6787,131700000.0
2009-12-21 22:46:00,1.67875,1.67875,1.6786,1.6786,48800000.0
2009-12-21 22:47:00,1.6786,1.6787,1.6785,1.67865,160800000.0
2009-12-21 22:48:00,1.6786,1.67885,1.6786,1.67875,174600000.0
2009-12-21 22:49:00,1.67875,1.6789,1.67875,1.67885,92000000.0
2009-12-21 22:50:00,1.6788,1.6788,1.6787,1.6788,75200000.0
2009-12-21 22:51:00,1.6788,1.6788,1.6786,1.6788,41200000.0
2009-12-21 22:52:00,1.6788,1.6788,1.6786,1.67865,19800000.0
2009-12-21 22:53:00,1.67865,1.6788,1.67865,1.6788,28000000.0
2009-12-21 22:54:00,1.6788,1.6788,1.67875,1.6788,20200000.0
2009-12-21 22:55:00,1.6788,1.6788,1.6787,1.6787,18000000.0
2009-12-21 22:56:00,1.67865,1.67865,1.67865,1.67865,20600000.0
2009-12-21 22:57:00,1.6787,1.67875,1.6787,1.6787,26400000.0
2009-12-21 22:58:00,1.6787,1.6787,1.67865,1.67865,18600000.0
2009-12-21 22:59:00,1.67865,1.6787,1.67845,1.67845,44100000.0
2009-12-21 23:00:00,1.6784,1.6785,1.6784,1.6785,20700000.0
2009-12-21 23:01:00,1.67845,1.6785,1.67835,1.6785,12000000.0
2009-12-21 23:02:00,1.67845,1.679,1.67845,1.679,54700000.0
2009-12-21 23:03:00,1.67905,1.67905,1.67895,1.67895,13000000.0
2009-12-21 23:04:00,1.67895,1.67905,1.67875,1.67905,42400000.0
2009-12-21 23:05:00,1.679,1.6791,1.679,1.6791,8000000.0
2009-12-21 23:06:00,1.6791,1.67925,1.6791,1.67925,26600000.0
2009-12-21 23:07:00,1.67925,1.67925,1.6791,1.6791,12000000.0
2009-12-21 23:08:00,1.67915,1.67915,1.6791,1.67915,6000000.0
2009-12-21 23:09:00,1.67915,1.67925,1.67905,1.67925,46600000.0
2009-12-21 23:10:00,1.67925,1.67935,1.67875,1.67875,44300000.0
2009-12-21 23:11:00,1.6787,1.67895,1.67835,1.67845,59600000.0
2009-12-21 23:12:00,1.67845,1.67845,1.67805,1.6784,122400000.0
2009-12-21 23:13:00,1.67845,1.6786,1.67825,1.67855,37800000.0
2009-12-21 23:14:00,1.67855,1.67855,1.67805,1.6785,46800000.0
2009-12-21 23:15:00,1.6785,1.6785,1.6779,1.6781,58800000.0
2009-12-21 23:16:00,1.6781,1.67815,1.678,1.6781,96300000.0
2009-12-21 23:17:00,1.678,1.6781,1.678,1.6781,37000000.0
2009-12-21 23:18:00,1.67805,1.6784,1.678,1.6784,43100000.0
2009-12-21 23:19:00,1.67845,1.67895,1.67825,1.67885,58100000.0
2009-12-21 23:20:00,1.67895,1.6792,1.6787,1.6787,27700000.0
2009-12-21 23:21:00,1.67875,1.67875,1.67795,1.67805,29600000.0
2009-12-21 23:22:00,1.678,1.6782,1.678,1.6782,17600000.0
2009-12-21 23:23:00,1.6782,1.6784,1.67815,1.67835,54900000.0
2009-12-21 23:24:00,1.6783,1.67865,1.6783,1.67865,78400000.0
2009-12-21 23:25:00,1.67855,1.67865,1.6785,1.6785,27200000.0
2009-12-21 23:26:00,1.67855,1.67885,1.67855,1.67885,8000000.0
2009-12-21 23:27:00,1.6788,1.6788,1.67845,1.67845,8600000.0
2009-12-21 23:28:00,1.6785,1.6786,1.6784,1.6786,8000000.0
2009-12-21 23:29:00,1.67855,1.67885,1.6785,1.67885,39200000.0
2009-12-21 23:30:00,1.6788,1.67885,1.6787,1.67875,21000000.0
2009-12-21 23:31:00,1.6788,1.67885,1.6787,1.6787,40200000.0
2009-12-21 23:32:00,1.6787,1.67885,1.67865,1.67875,23600000.0
2009-12-21 23:33:00,1.67875,1.67885,1.67875,1.67885,6600000.0
2009-12-21 23:34:00,1.67885,1.67895,1.67865,1.67875,50300000.0
2009-12-21 23:35:00,1.67875,1.67885,1.67865,1.67865,30000000.0
2009-12-21 23:36:00,1.67865,1.67865,1.6786,1.6786,9900000.0
2009-12-21 23:37:00,1.6786,1.6786,1.6784,1.67845,30900000.0
2009-12-21 23:38:00,1.67845,1.67845,1.67825,1.67825,20600000.0
2009-12-21 23:39:00,1.6782,1.6783,1.67815,1.67825,19300000.0
2009-12-21 23:40:00,1.67825,1.6785,1.678,1.6785,82900000.0
2009-12-21 23:41:00,1.6785,1.6785,1.67835,1.67835,28200000.0
2009-12-21 23:42:00,1.67835,1.6784,1.67805,1.6783,73400000.0
2009-12-21 23:43:00,1.67835,1.67855,1.6782,1.67855,79200000.0
2009-12-21 23:44:00,1.67865,1.67885,1.6786,1.67865,102400000.0
2009-12-21 23:45:00,1.67865,1.6787,1.6786,1.67865,51900000.0
2009-12-21 23:46:00,1.67865,1.6788,1.67865,1.67875,38400000.0
2009-12-21 23:47:00,1.67875,1.6788,1.6787,1.6788,13000000.0
2009-12-21 23:48:00,1.6787,1.67885,1.6787,1.6788,25800000.0
2009-12-21 23:49:00,1.6787,1.67875,1.6785,1.6787,133900000.0
2009-12-21 23:50:00,1.67875,1.67885,1.6787,1.67875,40500000.0
2009-12-21 23:51:00,1.67875,1.67875,1.67875,1.67875,2000000.0
2009-12-21 23:52:00,1.67875,1.67875,1.67865,1.6787,25400000.0
2009-12-21 23:53:00,1.67865,1.67865,1.6784,1.6786,96300000.0
2009-12-21 23:54:00,1.67865,1.67865,1.6783,1.6783,87600000.0
2009-12-21 23:55:00,1.67835,1.67845,1.67785,1.67785,114400000.0
2009-12-21 23:56:00,1.67785,1.679,1.67785,1.67855,125100000.0
2009-12-21 23:57:00,1.67855,1.67865,1.678,1.67805,70300000.0
2009-12-21 23:58:00,1.67805,1.6781,1.67735,1.6778,44000000.0
2009-12-21 23:59:00,1.67775,1.6781,1.6775,1.67755,117300000.0
2009-12-22 00:00:00,1.67765,1.67825,1.67725,1.6777,91000000.0
2009-12-22 00:01:00,1.6777,1.6777,1.67705,1.67745,71000000.0
2009-12-22 00:02:00,1.67745,1.6778,1.6763,1.6775,60600000.0
2009-12-22 00:03:00,1.67755,1.67785,1.67655,1.67785,72100000.0
2009-12-22 00:04:00,1.67785,1.67865,1.67775,1.67865,68700000.0
2009-12-22 00:05:00,1.6789,1.6789,1.6777,1.6782,38600000.0
2009-12-22 00:06:00,1.67825,1.67825,1.6781,1.67825,16000000.0
2009-12-22 00:07:00,1.67825,1.6785,1.67795,1.6785,37000000.0
2009-12-22 00:08:00,1.6785,1.6785,1.67825,1.67835,34600000.0
2009-12-22 00:09:00,1.6783,1.6783,1.6777,1.678,57000000.0
2009-12-22 00:10:00,1.678,1.678,1.67695,1.67785,23000000.0
2009-12-22 00:11:00,1.6779,1.67795,1.6777,1.6777,14000000.0
2009-12-22 00:12:00,1.6777,1.6777,1.6776,1.6776,5000000.0
2009-12-22 00:13:00,1.6776,1.6778,1.6776,1.6778,27000000.0
2009-12-22 00:14:00,1.6778,1.6779,1.67775,1.6778,13000000.0
2009-12-22 00:15:00,1.67753,1.67764,1.6775,1.67754,48700000.0
2009-12-22 00:16:00,1.6778,1.6778,1.6778,1.6778,2000000.0
2009-12-22 00:17:00,1.6778,1.6778,1.6774,1.6778,10800000.0
2009-12-22 00:18:00,1.6778,1.6779,1.6775,1.6779,20800000.0
2009-12-22 00:19:00,1.6779,1.67795,1.6779,1.6779,8000000.0
2009-12-22 00:20:00,1.67775,1.6784,1.67775,1.67835,10000000.0
2009-12-22 00:21:00,1.67825,1.67835,1.6782,1.67835,4000000.0
2009-12-22 00:22:00,1.67835,1.67845,1.67835,1.67845,4000000.0
2009-12-22 00:23:00,1.67845,1.6785,1.6783,1.6784,11000000.0
2009-12-22 00:24:00,1.67835,1.67835,1.67835,1.67835,1000000.0
2009-12-22 00:25:00,1.67825,1.67825,1.67815,1.67825,7000000.0
2009-12-22 00:26:00,1.67835,1.67865,1.67835,1.67835,23000000.0
2009-12-22 00:27:00,1.67845,1.67845,1.67765,1.67775,43300000.0
2009-12-22 00:28:00,1.67765,1.67775,1.67745,1.6775,26000000.0
2009-12-22 00:29:00,1.6776,1.67765,1.67755,1.67755,13000000.0
2009-12-22 00:30:00,1.67765,1.67785,1.6776,1.67785,18500000.0
2009-12-22 00:31:00,1.6778,1.6779,1.6778,1.6779,9000000.0
2009-12-22 00:32:00,1.67795,1.67805,1.6779,1.67795,7000000.0
2009-12-22 00:33:00,1.6779,1.67795,1.6778,1.6779,10000000.0
2009-12-22 00:34:00,1.6779,1.6779,1.67785,1.6779,4000000.0
2009-12-22 00:35:00,1.67775,1.67785,1.6776,1.6776,19000000.0
2009-12-22 00:36:00,1.67765,1.6777,1.67755,1.6776,7000000.0
2009-12-22 00:37:00,1.67765,1.67765,1.6776,1.6776,3000000.0
2009-12-22 00:38:00,1.67745,1.6775,1.67745,1.6775,4000000.0
2009-12-22 00:39:00,1.67745,1.67755,1.6774,1.67755,9000000.0
2009-12-22 00:40:00,1.6776,1.6778,1.6776,1.67765,21000000.0
2009-12-22 00:41:00,1.67775,1.67775,1.6775,1.6775,7000000.0
2009-12-22 00:42:00,1.67755,1.67815,1.67755,1.678,35700000.0
2009-12-22 00:43:00,1.67805,1.67805,1.678,1.678,6000000.0
2009-12-22 00:44:00,1.67795,1.678,1.6775,1.67775,15600000.0
2009-12-22 00:45:00,1.67785,1.67805,1.6778,1.67795,17500000.0
2009-12-22 00:46:00,1.678,1.678,1.6779,1.67795,16400000.0
2009-12-22 00:47:00,1.678,1.6782,1.6779,1.6779,22700000.0
2009-12-22 00:48:00,1.6779,1.6779,1.6779,1.6779,3000000.0
2009-12-22 00:49:00,1.67785,1.6781,1.6778,1.6781,7900000.0
2009-12-22 00:50:00,1.6782,1.6784,1.6782,1.67835,18300000.0
2009-12-22 00:51:00,1.67835,1.6784,1.6783,1.6784,5000000.0
2009-12-22 00:52:00,1.6784,1.6784,1.6775,1.67815,38700000.0
2009-12-22 00:53:00,1.6781,1.67825,1.6781,1.67815,14000000.0
2009-12-22 00:54:00,1.67815,1.67825,1.6781,1.6782,11000000.0
2009-12-22 00:55:00,1.67825,1.67825,1.67815,1.67815,9000000.0
2009-12-22 00:56:00,1.6782,1.67845,1.6782,1.67845,7600000.0
2009-12-22 00:57:00,1.6783,1.67865,1.6781,1.67815,50000000.0
2009-12-22 00:58:00,1.67815,1.67855,1.67795,1.6783,22000000.0
2009-12-22 00:59:00,1.67825,1.67895,1.6779,1.67895,34000000.0
2009-12-22 01:00:00,1.67895,1.67895,1.67775,1.6779,61800000.0
2009-12-22 01:01:00,1.678,1.67835,1.678,1.67825,31700000.0
2009-12-22 01:02:00,1.67825,1.67855,1.6782,1.6785,48900000.0
2009-12-22 01:03:00,1.67855,1.67855,1.6782,1.67855,10400000.0
2009-12-22 01:04:00,1.6785,1.6786,1.67835,1.67855,20100000.0
2009-12-22 01:05:00,1.67855,1.67855,1.67855,1.67855,4100000.0
2009-12-22 01:06:00,1.6785,1.67855,1.6785,1.67855,15400000.0
2009-12-22 01:07:00,1.6784,1.6785,1.67835,1.67845,36400000.0
2009-12-22 01:08:00,1.67845,1.67845,1.67835,1.67835,9300000.0
2009-12-22 01:09:00,1.6783,1.67875,1.67825,1.67875,21800000.0
2009-12-22 01:10:00,1.67875,1.67875,1.6784,1.67845,24400000.0
2009-12-22 01:11:00,1.6785,1.6785,1.67845,1.6785,8000000.0
2009-12-22 01:12:00,1.67845,1.6785,1.6784,1.6784,10000000.0
2009-12-22 01:13:00,1.6783,1.67835,1.67825,1.6783,20800000.0
2009-12-22 01:14:00,1.6783,1.6783,1.6782,1.67825,17300000.0
2009-12-22 01:15:00,1.67825,1.67825,1.67805,1.6781,25700000.0
2009-12-22 01:16:00,1.6781,1.67815,1.6777,1.678,34200000.0
2009-12-22 01:17:00,1.678,1.678,1.67785,1.67785,9000000.0
2009-12-22 01:18:00,1.67785,1.67795,1.6778,1.67795,28000000.0
2009-12-22 01:19:00,1.67795,1.67795,1.67785,1.67785,15000000.0
2009-12-22 01:20:00,1.6779,1.6781,1.6778,1.6779,27500000.0
2009-12-22 01:21:00,1.67795,1.67845,1.6779,1.6782,78200000.0
2009-12-22 01:22:00,1.67815,1.67825,1.67795,1.6782,28000000.0
2009-12-22 01:23:00,1.67775,1.67915,1.67775,1.67905,36400000.0
2009-12-22 01:24:00,1.67905,1.67905,1.67875,1.67875,15000000.0
2009-12-22 01:25:00,1.6787,1.67875,1.6785,1.6785,11000000.0
2009-12-22 01:26:00,1.6785,1.6785,1.67845,1.67845,2000000.0
2009-12-22 01:27:00,1.67855,1.67855,1.67855,1.67855,3000000.0
2009-12-22 01:28:00,1.6785,1.6785,1.6785,1.6785,1000000.0
2009-12-22 01:29:00,1.67805,1.67839,1.67805,1.67838,84100000.0
2009-12-22 01:30:00,1.6785,1.6786,1.67845,1.6786,8600000.0
2009-12-22 01:31:00,1.67865,1.6787,1.6782,1.6783,29000000.0
2009-12-22 01:32:00,1.6783,1.6783,1.67815,1.6782,37000000.0
2009-12-22 01:33:00,1.67815,1.6782,1.67815,1.67815,9000000.0
2009-12-22 01:34:00,1.6781,1.6781,1.6779,1.678,8000000.0
2009-12-22 01:35:00,1.67805,1.6781,1.678,1.678,8000000.0
2009-12-22 01:36:00,1.67805,1.6781,1.678,1.6781,7000000.0
2009-12-22 01:37:00,1.6781,1.6781,1.67805,1.67805,3000000.0
2009-12-22 01:38:00,1.6781,1.6781,1.6778,1.6779,14000000.0
2009-12-22 01:39:00,1.6779,1.6779,1.6779,1.6779,1000000.0
2009-12-22 01:40:00,1.67785,1.6779,1.6778,1.6779,22200000.0
2009-12-22 01:41:00,1.67795,1.67795,1.67785,1.67785,7600000.0
2009-12-22 01:42:00,1.6777,1.67785,1.67755,1.67765,24000000.0
2009-12-22 01:43:00,1.67765,1.6777,1.6776,1.67765,15300000.0
2009-12-22 01:44:00,1.6776,1.67765,1.6772,1.6772,12400000.0
2009-12-22 01:45:00,1.6772,1.67745,1.6772,1.67735,59200000.0
2009-12-22 01:46:00,1.67735,1.67735,1.677,1.6773,42100000.0
2009-12-22 01:47:00,1.6773,1.6773,1.6773,1.6773,1500000.0
2009-12-22 01:48:00,1.67725,1.67725,1.67695,1.67695,15400000.0
2009-12-22 01:49:00,1.6769,1.67735,1.6769,1.67735,55600000.0
2009-12-22 01:50:00,1.6773,1.6778,1.6773,1.6777,74500000.0
2009-12-22 01:51:00,1.67765,1.6778,1.67755,1.6778,64200000.0
2009-12-22 01:52:00,1.67775,1.6779,1.67765,1.6779,54000000.0
2009-12-22 01:53:00,1.67795,1.67815,1.67795,1.67815,30400000.0
2009-12-22 01:54:00,1.67815,1.6783,1.6781,1.67825,24000000.0
2009-12-22 01:55:00,1.6782,1.6784,1.6782,1.67835,70500000.0
2009-12-22 01:56:00,1.6783,1.67835,1.67815,1.67815,18000000.0
2009-12-22 01:57:00,1.6783,1.67835,1.6782,1.6783,27700000.0
2009-12-22 01:58:00,1.6783,1.67835,1.67825,1.6783,20200000.0
2009-12-22 01:59:00,1.6783,1.67845,1.6782,1.67845,17000000.0
2009-12-22 02:00:00,1.6784,1.6787,1.67835,1.67855,49800000.0
2009-12-22 02:01:00,1.67855,1.67895,1.6784,1.67895,46600000.0
2009-12-22 02:02:00,1.6789,1.6789,1.6788,1.67885,24700000.0
2009-12-22 02:03:00,1.6789,1.6791,1.67885,1.679,35700000.0
2009-12-22 02:04:00,1.679,1.67915,1.679,1.679,10500000.0
2009-12-22 02:05:00,1.679,1.679,1.67875,1.6789,36300000.0
2009-12-22 02:06:00,1.6789,1.6789,1.67885,1.6789,25100000.0
2009-12-22 02:07:00,1.6789,1.67895,1.67875,1.67875,29300000.0
2009-12-22 02:08:00,1.6788,1.67885,1.6788,1.67885,8700000.0
2009-12-22 02:09:00,1.6788,1.6789,1.6788,1.6789,28300000.0
2009-12-22 02:10:00,1.6788,1.6789,1.67875,1.6789,35700000.0
2009-12-22 02:11:00,1.6789,1.6789,1.6787,1.6787,20600000.0
2009-12-22 02:12:00,1.67875,1.67885,1.6786,1.6787,62400000.0
2009-12-22 02:13:00,1.6787,1.6787,1.67855,1.67855,50400000.0
2009-12-22 02:14:00,1.6786,1.6786,1.67785,1.67785,51700000.0
2009-12-22 02:15:00,1.67785,1.67805,1.67785,1.67805,89500000.0
2009-12-22 02:16:00,1.67805,1.6784,1.67795,1.67805,92000000.0
2009-12-22 02:17:00,1.678,1.678,1.67795,1.678,44600000.0
2009-12-22 02:18:00,1.678,1.6781,1.678,1.67805,9300000.0
2009-12-22 02:19:00,1.67805,1.67845,1.678,1.6784,63300000.0
2009-12-22 02:20:00,1.6785,1.6787,1.6785,1.67855,16000000.0
2009-12-22 02:21:00,1.6786,1.67865,1.6786,1.67865,5600000.0
2009-12-22 02:22:00,1.67865,1.67865,1.67865,1.67865,15000000.0
2009-12-22 02:23:00,1.67865,1.6792,1.6785,1.67895,45200000.0
2009-12-22 02:24:00,1.67895,1.67895,1.67855,1.67875,54100000.0
2009-12-22 02:25:00,1.67875,1.679,1.6787,1.6789,32000000.0
2009-12-22 02:26:00,1.6789,1.6789,1.6789,1.6789,2000000.0
2009-12-22 02:27:00,1.6789,1.67895,1.67875,1.67875,72600000.0
2009-12-22 02:28:00,1.6788,1.6789,1.6788,1.6788,22500000.0
2009-12-22 02:29:00,1.67885,1.6791,1.67885,1.679,47200000.0
2009-12-22 02:30:00,1.679,1.6792,1.67895,1.67915,83300000.0
2009-12-22 02:31:00,1.6792,1.6792,1.6786,1.6786,50400000.0
2009-12-22 02:32:00,1.67875,1.6788,1.6786,1.6786,25300000.0
2009-12-22 02:33:00,1.6786,1.6787,1.67845,1.67845,34400000.0
2009-12-22 02:34:00,1.67845,1.67865,1.6784,1.67845,169000000.0
2009-12-22 02:35:00,1.6786,1.6786,1.6786,1.6786,4500000.0
2009-12-22 02:36:00,1.67855,1.67875,1.67845,1.67855,69800000.0
2009-12-22 02:37:00,1.6786,1.6787,1.6785,1.6786,24100000.0
2009-12-22 02:38:00,1.6786,1.679,1.6786,1.6787,48600000.0
2009-12-22 02:39:00,1.6787,1.6787,1.6785,1.6785,19000000.0
2009-12-22 02:40:00,1.67845,1.6786,1.67845,1.6785,29200000.0
2009-12-22 02:41:00,1.6785,1.67865,1.67835,1.6786,49900000.0
2009-12-22 02:42:00,1.67865,1.67885,1.67865,1.67885,36300000.0
2009-12-22 02:43:00,1.67885,1.67895,1.67855,1.6788,97700000.0
2009-12-22 02:44:00,1.6788,1.679,1.6786,1.6786,77900000.0
2009-12-22 02:45:00,1.6786,1.6788,1.6784,1.6784,47400000.0
2009-12-22 02:46:00,1.6784,1.6785,1.6783,1.6783,35900000.0
2009-12-22 02:47:00,1.67835,1.67855,1.67835,1.67845,38700000.0
2009-12-22 02:48:00,1.67845,1.67845,1.67835,1.6784,28900000.0
2009-12-22 02:49:00,1.67835,1.67835,1.67825,1.6783,17800000.0
2009-12-22 02:50:00,1.6783,1.6787,1.6782,1.6786,69400000.0
2009-12-22 02:51:00,1.6786,1.67865,1.67855,1.67855,43500000.0
2009-12-22 02:52:00,1.67855,1.6787,1.6785,1.6785,77500000.0
2009-12-22 02:53:00,1.67845,1.67865,1.6784,1.67865,71100000.0
2009-12-22 02:54:00,1.6786,1.67865,1.67855,1.67865,89800000.0
2009-12-22 02:55:00,1.67865,1.67875,1.67845,1.6787,142200000.0
2009-12-22 02:56:00,1.67875,1.6789,1.67835,1.6784,126200000.0
2009-12-22 02:57:00,1.6784,1.6786,1.6783,1.67855,36900000.0
2009-12-22 02:58:00,1.67845,1.6786,1.67845,1.6786,14200000.0
2009-12-22 02:59:00,1.6786,1.67865,1.6784,1.67855,39200000.0
2009-12-22 03:00:00,1.6785,1.6786,1.6783,1.6786,24900000.0
2009-12-22 03:01:00,1.6786,1.67875,1.67855,1.67855,39500000.0
2009-12-22 03:02:00,1.67865,1.6788,1.67855,1.6788,40000000.0
2009-12-22 03:03:00,1.67885,1.67895,1.67885,1.6789,11800000.0
2009-12-22 03:04:00,1.679,1.67915,1.67885,1.67915,39400000.0
2009-12-22 03:05:00,1.67905,1.67915,1.67905,1.6791,82900000.0
2009-12-22 03:06:00,1.6791,1.6793,1.67905,1.6791,86000000.0
2009-12-22 03:07:00,1.6791,1.67985,1.67895,1.67955,152400000.0
2009-12-22 03:08:00,1.67955,1.6797,1.679,1.6791,85100000.0
2009-12-22 03:09:00,1.6791,1.6795,1.67905,1.6795,81200000.0
2009-12-22 03:10:00,1.6795,1.681,1.6795,1.68095,172600000.0
2009-12-22 03:11:00,1.68095,1.681,1.6806,1.6806,106100000.0
2009-12-22 03:12:00,1.6806,1.68065,1.6806,1.6806,13400000.0
2009-12-22 03:13:00,1.68055,1.68055,1.6802,1.6804,36200000.0
2009-12-22 03:14:00,1.6804,1.6804,1.68015,1.68035,28600000.0
2009-12-22 03:15:00,1.6803,1.68035,1.6801,1.68015,29700000.0
2009-12-22 03:16:00,1.6801,1.6801,1.67985,1.6799,85900000.0
2009-12-22 03:17:00,1.67985,1.6799,1.67955,1.6799,59000000.0
2009-12-22 03:18:00,1.6799,1.6801,1.67985,1.68,56500000.0
2009-12-22 03:19:00,1.68,1.6806,1.67975,1.6804,113600000.0
2009-12-22 03:20:00,1.6804,1.68075,1.68035,1.68065,87200000.0
2009-12-22 03:21:00,1.6806,1.68065,1.68045,1.68055,60200000.0
2009-12-22 03:22:00,1.68055,1.68105,1.68055,1.68105,67300000.0
2009-12-22 03:23:00,1.681,1.68105,1.6806,1.68075,50800000.0
2009-12-22 03:24:00,1.6807,1.6808,1.6807,1.6808,17000000.0
2009-12-22 03:25:00,1.68075,1.68075,1.68055,1.68065,75200000.0
2009-12-22 03:26:00,1.68065,1.68065,1.68015,1.6803,90500000.0
2009-12-22 03:27:00,1.6804,1.68045,1.6803,1.68045,10300000.0
2009-12-22 03:28:00,1.68045,1.68045,1.67995,1.67995,76200000.0
2009-12-22 03:29:00,1.68,1.68,1.6799,1.67995,31500000.0
2009-12-22 03:30:00,1.68,1.68005,1.6798,1.68,31900000.0
2009-12-22 03:31:00,1.68,1.6801,1.67985,1.67985,51000000.0
2009-12-22 03:32:00,1.67975,1.68005,1.67975,1.68005,33700000.0
2009-12-22 03:33:00,1.68,1.6801,1.6799,1.6799,40800000.0
2009-12-22 03:34:00,1.67995,1.68015,1.67985,1.67995,109500000.0
2009-12-22 03:35:00,1.68005,1.6801,1.6799,1.6801,69200000.0
2009-12-22 03:36:00,1.6801,1.68015,1.6799,1.68,72400000.0
2009-12-22 03:37:00,1.68005,1.68015,1.68,1.68015,11100000.0
2009-12-22 03:38:00,1.6801,1.68015,1.68,1.68005,30100000.0
2009-12-22 03:39:00,1.6801,1.6805,1.6801,1.68045,53100000.0
2009-12-22 03:40:00,1.68045,1.68045,1.6802,1.6802,41700000.0
2009-12-22 03:41:00,1.6802,1.68025,1.68005,1.6801,21800000.0
2009-12-22 03:42:00,1.6801,1.6802,1.68,1.68,26200000.0
2009-12-22 03:43:00,1.68,1.68,1.67935,1.67955,151300000.0
2009-12-22 03:44:00,1.67955,1.6796,1.67915,1.67915,53300000.0
2009-12-22 03:45:00,1.6792,1.6793,1.67895,1.67925,83600000.0
2009-12-22 03:46:00,1.67925,1.6796,1.67925,1.67935,74900000.0
2009-12-22 03:47:00,1.67935,1.67945,1.6792,1.67935,39000000.0
2009-12-22 03:48:00,1.6794,1.6794,1.67895,1.6791,34600000.0
2009-12-22 03:49:00,1.6791,1.6793,1.6791,1.6791,19800000.0
2009-12-22 03:50:00,1.67915,1.67935,1.67915,1.67925,24200000.0
2009-12-22 03:51:00,1.67925,1.67925,1.67885,1.67895,77000000.0
2009-12-22 03:52:00,1.67885,1.67885,1.67855,1.6787,33800000.0
2009-12-22 03:53:00,1.6787,1.67875,1.67855,1.67865,27600000.0
2009-12-22 03:54:00,1.67865,1.67865,1.67855,1.6786,26400000.0
2009-12-22 03:55:00,1.67865,1.6788,1.6786,1.67875,11300000.0
2009-12-22 03:56:00,1.67875,1.67875,1.67865,1.67865,17300000.0
2009-12-22 03:57:00,1.67865,1.67865,1.67855,1.6786,36300000.0
2009-12-22 03:58:00,1.67855,1.67855,1.67855,1.67855,19200000.0
2009-12-22 03:59:00,1.67855,1.6787,1.67855,1.67865,69200000.0
2009-12-22 04:00:00,1.67865,1.67865,1.6783,1.67845,28400000.0
2009-12-22 04:01:00,1.6784,1.6785,1.6784,1.67845,53800000.0
2009-12-22 04:02:00,1.6785,1.6785,1.6784,1.67845,166100000.0
2009-12-22 04:03:00,1.6785,1.67855,1.6785,1.67855,9200000.0
2009-12-22 04:04:00,1.6786,1.67865,1.6786,1.67865,2000000.0
2009-12-22 04:05:00,1.67865,1.67915,1.67855,1.67905,47900000.0
2009-12-22 04:06:00,1.6791,1.6791,1.67895,1.67905,41100000.0
2009-12-22 04:07:00,1.6791,1.67915,1.67905,1.67905,32400000.0
2009-12-22 04:08:00,1.67905,1.67905,1.679,1.679,2000000.0
2009-12-22 04:09:00,1.679,1.679,1.6789,1.6789,18600000.0
2009-12-22 04:10:00,1.6789,1.67935,1.67885,1.6793,93500000.0
2009-12-22 04:11:00,1.67935,1.6794,1.67925,1.6794,50700000.0
2009-12-22 04:12:00,1.6794,1.6794,1.67905,1.67905,45800000.0
2009-12-22 04:13:00,1.6791,1.67935,1.6791,1.6793,92000000.0
2009-12-22 04:14:00,1.6793,1.6797,1.67895,1.67895,111400000.0
2009-12-22 04:15:00,1.6789,1.679,1.6788,1.67885,82800000.0
2009-12-22 04:16:00,1.67885,1.67885,1.67825,1.67835,142900000.0
2009-12-22 04:17:00,1.67835,1.6785,1.6782,1.67835,117100000.0
2009-12-22 04:18:00,1.67825,1.67855,1.67795,1.67815,100400000.0
2009-12-22 04:19:00,1.67825,1.67845,1.67815,1.67835,109300000.0
2009-12-22 04:20:00,1.6784,1.67845,1.67825,1.67835,69000000.0
2009-12-22 04:21:00,1.67835,1.67835,1.67815,1.67825,52400000.0
2009-12-22 04:22:00,1.67815,1.67825,1.6778,1.67795,71700000.0
2009-12-22 04:23:00,1.67795,1.67805,1.67775,1.67775,66900000.0
2009-12-22 04:24:00,1.67775,1.67815,1.67775,1.67795,82800000.0
2009-12-22 04:25:00,1.6779,1.6779,1.6779,1.6779,3000000.0
2009-12-22 04:26:00,1.6779,1.678,1.67785,1.67795,28100000.0
2009-12-22 04:27:00,1.67795,1.67815,1.6779,1.6781,30600000.0
2009-12-22 04:28:00,1.67815,1.67815,1.67795,1.67805,35700000.0
2009-12-22 04:29:00,1.67805,1.67805,1.67805,1.67805,8000000.0
2009-12-22 04:30:00,1.6781,1.67815,1.678,1.67805,62900000.0
2009-12-22 04:31:00,1.6781,1.67825,1.67805,1.67815,34600000.0
2009-12-22 04:32:00,1.6782,1.6783,1.6782,1.67825,25500000.0
2009-12-22 04:33:00,1.67825,1.6783,1.67825,1.67825,23200000.0
2009-12-22 04:34:00,1.67835,1.67845,1.67835,1.6784,22100000.0
2009-12-22 04:35:00,1.67845,1.67845,1.67835,1.6784,10300000.0
2009-12-22 04:36:00,1.6784,1.67855,1.6783,1.6783,33200000.0
2009-12-22 04:37:00,1.67835,1.6787,1.6783,1.67865,101200000.0
2009-12-22 04:38:00,1.67865,1.67865,1.67865,1.67865,28800000.0
2009-12-22 04:39:00,1.67855,1.67875,1.67855,1.67875,37800000.0
2009-12-22 04:40:00,1.6786,1.67865,1.67855,1.67855,24100000.0
2009-12-22 04:41:00,1.67855,1.67865,1.6785,1.67855,31700000.0
2009-12-22 04:42:00,1.6784,1.67845,1.67835,1.67835,25700000.0
2009-12-22 04:43:00,1.6784,1.6784,1.67825,1.67835,18700000.0
2009-12-22 04:44:00,1.67835,1.67835,1.67815,1.67825,34400000.0
2009-12-22 04:45:00,1.6783,1.67835,1.67825,1.67835,25300000.0
2009-12-22 04:46:00,1.6783,1.67865,1.67825,1.67865,93900000.0
2009-12-22 04:47:00,1.67865,1.67875,1.6786,1.67875,45100000.0
2009-12-22 04:48:00,1.67865,1.67875,1.67855,1.67865,69300000.0
2009-12-22 04:49:00,1.6787,1.6789,1.6786,1.6789,31000000.0
2009-12-22 04:50:00,1.67885,1.67885,1.67875,1.67875,61100000.0
2009-12-22 04:51:00,1.6788,1.6788,1.67865,1.6787,7000000.0
2009-12-22 04:52:00,1.6787,1.679,1.6786,1.6787,39600000.0
2009-12-22 04:53:00,1.67865,1.67875,1.67855,1.6786,29200000.0
2009-12-22 04:54:00,1.6786,1.6787,1.67815,1.67835,78800000.0
2009-12-22 04:55:00,1.67835,1.67835,1.6782,1.67825,28000000.0
2009-12-22 04:56:00,1.67825,1.67835,1.67815,1.67825,54300000.0
2009-12-22 04:57:00,1.67825,1.67855,1.6781,1.67845,85100000.0
2009-12-22 04:58:00,1.67845,1.6787,1.67845,1.67865,62800000.0
2009-12-22 04:59:00,1.67865,1.67865,1.6783,1.67845,59000000.0
2009-12-22 05:00:00,1.6784,1.67855,1.6784,1.67855,12600000.0
2009-12-22 05:01:00,1.67855,1.67885,1.6785,1.6787,37900000.0
2009-12-22 05:02:00,1.67865,1.679,1.67845,1.67895,49100000.0
2009-12-22 05:03:00,1.6789,1.6789,1.67865,1.67865,26500000.0
2009-12-22 05:04:00,1.6787,1.6788,1.67865,1.6787,25800000.0
2009-12-22 05:05:00,1.67855,1.67855,1.67845,1.6785,18500000.0
2009-12-22 05:06:00,1.67845,1.67845,1.67815,1.6783,74600000.0
2009-12-22 05:07:00,1.67825,1.6784,1.67815,1.6782,62100000.0
2009-12-22 05:08:00,1.67825,1.67835,1.6782,1.67835,43800000.0
2009-12-22 05:09:00,1.67835,1.67835,1.67825,1.67825,30600000.0
2009-12-22 05:10:00,1.6782,1.6783,1.67805,1.6783,18900000.0
2009-12-22 05:11:00,1.6783,1.6783,1.6783,1.6783,2000000.0
2009-12-22 05:12:00,1.67825,1.67835,1.67825,1.67835,6900000.0
2009-12-22 05:13:00,1.67835,1.6784,1.67835,1.6784,5700000.0
2009-12-22 05:14:00,1.67835,1.67835,1.67835,1.67835,1500000.0
2009-12-22 05:15:00,1.67835,1.67845,1.6783,1.6784,21400000.0
2009-12-22 05:16:00,1.67835,1.67835,1.67825,1.67825,13700000.0
2009-12-22 05:17:00,1.67825,1.67835,1.67825,1.67835,6800000.0
2009-12-22 05:18:00,1.67845,1.6786,1.67845,1.67855,19900000.0
2009-12-22 05:19:00,1.6786,1.6786,1.67855,1.6786,17600000.0
2009-12-22 05:20:00,1.67855,1.67855,1.67855,1.67855,2300000.0
2009-12-22 05:21:00,1.67855,1.6789,1.67835,1.67845,32100000.0
2009-12-22 05:22:00,1.67845,1.6786,1.67845,1.6786,17000000.0
2009-12-22 05:23:00,1.6786,1.67865,1.67855,1.6786,12000000.0
2009-12-22 05:24:00,1.6786,1.6786,1.6785,1.6786,11000000.0
2009-12-22 05:25:00,1.67845,1.6786,1.67845,1.6785,24200000.0
2009-12-22 05:26:00,1.6786,1.6789,1.6786,1.6786,25600000.0
2009-12-22 05:27:00,1.6786,1.6787,1.67855,1.67865,14000000.0
2009-12-22 05:28:00,1.67865,1.67865,1.6785,1.6785,17600000.0
2009-12-22 05:29:00,1.67845,1.67845,1.6784,1.67845,12000000.0
2009-12-22 05:30:00,1.6784,1.67855,1.6784,1.67855,41600000.0
2009-12-22 05:31:00,1.67855,1.6787,1.6785,1.6787,29400000.0
2009-12-22 05:32:00,1.67865,1.67865,1.6783,1.67835,24200000.0
2009-12-22 05:33:00,1.67845,1.67845,1.67835,1.6784,13800000.0
2009-12-22 05:34:00,1.67816,1.67832,1.67816,1.67823,62400000.0
2009-12-22 05:35:00,1.67845,1.67845,1.6784,1.6784,3000000.0
2009-12-22 05:36:00,1.6784,1.67845,1.67825,1.67825,24100000.0
2009-12-22 05:37:00,1.67825,1.6785,1.6782,1.6785,31300000.0
2009-12-22 05:38:00,1.6785,1.6786,1.6784,1.67855,31000000.0
2009-12-22 05:39:00,1.67855,1.67855,1.67805,1.67805,27000000.0
2009-12-22 05:40:00,1.678,1.678,1.6779,1.678,31600000.0
2009-12-22 05:41:00,1.67795,1.67795,1.67785,1.6779,40600000.0
2009-12-22 05:42:00,1.67785,1.67785,1.67775,1.6778,24900000.0
2009-12-22 05:43:00,1.6778,1.6778,1.67775,1.6778,23600000.0
2009-12-22 05:44:00,1.6778,1.6778,1.67775,1.6778,34300000.0
2009-12-22 05:45:00,1.6778,1.67785,1.6778,1.6778,13600000.0
2009-12-22 05:46:00,1.6778,1.67795,1.6778,1.67785,53500000.0
2009-12-22 05:47:00,1.67785,1.67795,1.67785,1.6779,18400000.0
2009-12-22 05:48:00,1.6779,1.678,1.67785,1.67795,36300000.0
2009-12-22 05:49:00,1.67795,1.67795,1.67795,1.67795,21400000.0
2009-12-22 05:50:00,1.67795,1.67815,1.67795,1.6781,54000000.0
2009-12-22 05:51:00,1.67815,1.67815,1.678,1.6781,10000000.0
2009-12-22 05:52:00,1.67788,1.67796,1.67779,1.67782,117700000.0
2009-12-22 05:53:00,1.67781,1.67798,1.67753,1.67798,104500000.0
2009-12-22 05:54:00,1.67805,1.67815,1.67805,1.67815,8100000.0
2009-12-22 05:55:00,1.6781,1.67825,1.6781,1.67815,19200000.0
2009-12-22 05:56:00,1.67825,1.67875,1.67825,1.67855,54500000.0
2009-12-22 05:57:00,1.67855,1.67865,1.67835,1.67865,46600000.0
2009-12-22 05:58:00,1.6786,1.6786,1.6785,1.6785,14300000.0
2009-12-22 05:59:00,1.67845,1.6786,1.67845,1.67845,15900000.0
2009-12-22 06:00:00,1.67845,1.6785,1.67825,1.6784,40800000.0
2009-12-22 06:01:00,1.67835,1.67835,1.67825,1.6783,7000000.0
2009-12-22 06:02:00,1.67825,1.6783,1.67825,1.6783,7000000.0
2009-12-22 06:03:00,1.6783,1.6785,1.6783,1.67845,28400000.0
2009-12-22 06:04:00,1.67845,1.67855,1.67845,1.6785,25300000.0
2009-12-22 06:05:00,1.6785,1.67865,1.67845,1.67855,29400000.0
2009-12-22 06:06:00,1.67855,1.6786,1.6783,1.6783,32200000.0
2009-12-22 06:07:00,1.67835,1.6785,1.6783,1.6785,16700000.0
2009-12-22 06:08:00,1.6785,1.6786,1.67835,1.67855,33100000.0
2009-12-22 06:09:00,1.6786,1.6786,1.67855,1.67855,5000000.0
2009-12-22 06:10:00,1.6785,1.6786,1.6785,1.6786,4000000.0
2009-12-22 06:11:00,1.67865,1.6788,1.67855,1.6788,13200000.0
2009-12-22 06:12:00,1.67885,1.6789,1.6787,1.67875,26000000.0
2009-12-22 06:13:00,1.6787,1.6789,1.6787,1.6789,43200000.0
2009-12-22 06:14:00,1.67895,1.67895,1.67875,1.67875,58500000.0
2009-12-22 06:15:00,1.6787,1.6787,1.6787,1.6787,13000000.0
2009-12-22 06:16:00,1.6787,1.6787,1.67855,1.67855,20400000.0
2009-12-22 06:17:00,1.6785,1.6786,1.6785,1.67855,4300000.0
2009-12-22 06:18:00,1.67855,1.67855,1.6781,1.67835,70900000.0
2009-12-22 06:19:00,1.67835,1.67855,1.6783,1.6785,72200000.0
2009-12-22 06:20:00,1.6785,1.67855,1.67815,1.6784,107900000.0
2009-12-22 06:21:00,1.67845,1.6786,1.6784,1.6784,19600000.0
2009-12-22 06:22:00,1.6784,1.6784,1.6784,1.6784,4200000.0
2009-12-22 06:23:00,1.6784,1.6785,1.6781,1.6782,55200000.0
2009-12-22 06:24:00,1.6782,1.6784,1.6782,1.6784,26100000.0
2009-12-22 06:25:00,1.67835,1.6786,1.67835,1.67855,16600000.0
2009-12-22 06:26:00,1.67855,1.67855,1.6784,1.6784,25500000.0
2009-12-22 06:27:00,1.6784,1.67865,1.6784,1.67855,33600000.0
2009-12-22 06:28:00,1.67855,1.67865,1.67855,1.67865,14600000.0
2009-12-22 06:29:00,1.67865,1.6787,1.6786,1.67865,23600000.0
2009-12-22 06:30:00,1.6787,1.6792,1.67865,1.67915,42600000.0
2009-12-22 06:31:00,1.67915,1.6792,1.6789,1.6789,26700000.0
2009-12-22 06:32:00,1.6788,1.6788,1.67835,1.67845,74100000.0
2009-12-22 06:33:00,1.6784,1.6784,1.6784,1.6784,15600000.0
2009-12-22 06:34:00,1.6784,1.6784,1.67825,1.6783,29100000.0
2009-12-22 06:35:00,1.67835,1.67835,1.67835,1.67835,1000000.0
2009-12-22 06:36:00,1.6783,1.6783,1.6783,1.6783,3300000.0
2009-12-22 06:37:00,1.6782,1.6782,1.67805,1.67805,14400000.0
2009-12-22 06:38:00,1.67805,1.67805,1.67805,1.67805,1600000.0
2009-12-22 06:39:00,1.67805,1.67815,1.67805,1.6781,8200000.0
2009-12-22 06:40:00,1.67815,1.67845,1.67815,1.67835,20900000.0
2009-12-22 06:41:00,1.6783,1.6783,1.6782,1.6782,3600000.0
2009-12-22 06:42:00,1.67815,1.67815,1.6781,1.6781,13000000.0
2009-12-22 06:43:00,1.67805,1.67805,1.67805,1.67805,3900000.0
2009-12-22 06:44:00,1.67815,1.67825,1.67815,1.6782,10000000.0
2009-12-22 06:45:00,1.67815,1.67815,1.67815,1.67815,3900000.0
2009-12-22 06:46:00,1.67815,1.67815,1.67815,1.67815,10400000.0
2009-12-22 06:47:00,1.6782,1.6782,1.6781,1.67815,30500000.0
2009-12-22 06:48:00,1.67815,1.67815,1.67815,1.67815,3100000.0
2009-12-22 06:49:00,1.6782,1.6782,1.6782,1.6782,2000000.0
2009-12-22 06:50:00,1.67815,1.67835,1.67815,1.6782,28700000.0
2009-12-22 06:51:00,1.67825,1.6783,1.6782,1.6782,7200000.0
2009-12-22 06:52:00,1.6782,1.67825,1.6782,1.6782,9000000.0
2009-12-22 06:53:00,1.67825,1.67825,1.6782,1.67825,18200000.0
2009-12-22 06:54:00,1.6782,1.67825,1.67815,1.6782,12400000.0
2009-12-22 06:55:00,1.67825,1.67835,1.67815,1.67815,11800000.0
2009-12-22 06:56:00,1.67825,1.67835,1.67815,1.67815,28300000.0
2009-12-22 06:57:00,1.6782,1.67835,1.6782,1.6783,38500000.0
2009-12-22 06:58:00,1.67795,1.67804,1.67774,1.67774,188900000.0
2009-12-22 06:59:00,1.6783,1.67835,1.6782,1.6783,17000000.0
2009-12-22 07:00:00,1.67835,1.6784,1.6783,1.6784,10600000.0
2009-12-22 07:01:00,1.67835,1.6785,1.6783,1.6785,31300000.0
2009-12-22 07:02:00,1.67855,1.67855,1.67845,1.67845,4600000.0
2009-12-22 07:03:00,1.6784,1.67845,1.6784,1.67845,3000000.0
2009-12-22 07:04:00,1.67845,1.6786,1.67845,1.67855,13500000.0
2009-12-22 07:05:00,1.6785,1.67855,1.6782,1.6783,54600000.0
2009-12-22 07:06:00,1.67825,1.67835,1.67825,1.67835,9500000.0
2009-12-22 07:07:00,1.6785,1.67885,1.6785,1.67885,13100000.0
2009-12-22 07:08:00,1.67875,1.67885,1.6787,1.67875,29600000.0
2009-12-22 07:09:00,1.67875,1.67885,1.6787,1.6787,17900000.0
2009-12-22 07:10:00,1.6788,1.679,1.67875,1.679,23100000.0
2009-12-22 07:11:00,1.679,1.67905,1.67895,1.679,7500000.0
2009-12-22 07:12:00,1.679,1.67915,1.679,1.67915,5500000.0
2009-12-22 07:13:00,1.67905,1.67915,1.679,1.679,25500000.0
2009-12-22 07:14:00,1.67905,1.67915,1.67895,1.67905,25400000.0
2009-12-22 07:15:00,1.679,1.67915,1.67895,1.67895,69400000.0
2009-12-22 07:16:00,1.67895,1.679,1.67895,1.67895,22600000.0
2009-12-22 07:17:00,1.67895,1.67895,1.67895,1.67895,1500000.0
2009-12-22 07:18:00,1.6789,1.67895,1.6789,1.6789,15100000.0
2009-12-22 07:19:00,1.67895,1.679,1.67895,1.679,7600000.0
2009-12-22 07:20:00,1.679,1.6792,1.67895,1.67905,30500000.0
2009-12-22 07:21:00,1.6791,1.6791,1.6791,1.6791,3000000.0
2009-12-22 07:22:00,1.6791,1.6791,1.67895,1.67895,11800000.0
2009-12-22 07:23:00,1.6791,1.67925,1.67905,1.67905,28500000.0
2009-12-22 07:24:00,1.67905,1.67905,1.67905,1.67905,1500000.0
2009-12-22 07:25:00,1.67885,1.6789,1.6788,1.67882,208400000.0
2009-12-22 07:26:00,1.67905,1.67905,1.67905,1.67905,4500000.0
2009-12-22 07:27:00,1.67905,1.67905,1.67905,1.67905,1500000.0
2009-12-22 07:28:00,1.67905,1.6791,1.679,1.67905,20800000.0
2009-12-22 07:29:00,1.67905,1.67925,1.67905,1.67925,22400000.0
2009-12-22 07:30:00,1.67925,1.6793,1.67925,1.6793,9100000.0
2009-12-22 07:31:00,1.6793,1.6794,1.6792,1.6792,22900000.0
2009-12-22 07:32:00,1.67925,1.67925,1.6792,1.6792,3000000.0
2009-12-22 07:33:00,1.67915,1.67915,1.6791,1.67915,6800000.0
2009-12-22 07:34:00,1.6791,1.6791,1.6791,1.6791,1000000.0
2009-12-22 07:35:00,1.67905,1.6794,1.67905,1.6793,17000000.0
2009-12-22 07:36:00,1.6793,1.67945,1.6792,1.67945,28200000.0
2009-12-22 07:37:00,1.67945,1.6796,1.67945,1.6795,20000000.0
2009-12-22 07:38:00,1.6795,1.6795,1.6792,1.6794,48200000.0
2009-12-22 07:39:00,1.67935,1.67935,1.6792,1.6793,15800000.0
2009-12-22 07:40:00,1.67925,1.6793,1.6792,1.6793,14000000.0
2009-12-22 07:41:00,1.67925,1.6794,1.67925,1.6793,12500000.0
2009-12-22 07:42:00,1.6793,1.6793,1.6792,1.6792,22600000.0
2009-12-22 07:43:00,1.67925,1.6793,1.6792,1.67925,34500000.0
2009-12-22 07:44:00,1.6792,1.6792,1.6791,1.6791,8400000.0
2009-12-22 07:45:00,1.6791,1.67915,1.6791,1.67915,6200000.0
2009-12-22 07:46:00,1.67925,1.67945,1.67925,1.6794,38800000.0
2009-12-22 07:47:00,1.67945,1.6796,1.67945,1.67955,14000000.0
2009-12-22 07:48:00,1.6796,1.67965,1.6796,1.67965,13900000.0
2009-12-22 07:49:00,1.6796,1.67985,1.6795,1.67985,39900000.0
2009-12-22 07:50:00,1.68,1.6802,1.68,1.68,45100000.0
2009-12-22 07:51:00,1.68,1.6801,1.67995,1.68,43600000.0
2009-12-22 07:52:00,1.68,1.68005,1.67995,1.68,27700000.0
2009-12-22 07:53:00,1.68,1.6801,1.6799,1.6801,62300000.0
2009-12-22 07:54:00,1.68015,1.68015,1.67925,1.67925,99300000.0
2009-12-22 07:55:00,1.67925,1.67965,1.67925,1.6796,49400000.0
2009-12-22 07:56:00,1.67965,1.6797,1.67925,1.6794,124600000.0
2009-12-22 07:57:00,1.6794,1.6797,1.6794,1.6796,26800000.0
2009-12-22 07:58:00,1.6796,1.6796,1.6796,1.6796,9000000.0
2009-12-22 07:59:00,1.6796,1.6796,1.67945,1.67955,75100000.0
2009-12-22 08:00:00,1.67955,1.67995,1.67955,1.6798,54000000.0
2009-12-22 08:01:00,1.67975,1.67985,1.6797,1.6797,32400000.0
2009-12-22 08:02:00,1.6797,1.67985,1.6797,1.6798,59000000.0
2009-12-22 08:03:00,1.67985,1.68,1.6798,1.68,24900000.0
2009-12-22 08:04:00,1.6801,1.6802,1.68005,1.68015,93100000.0
2009-12-22 08:05:00,1.68015,1.6802,1.68015,1.68015,34700000.0
2009-12-22 08:06:00,1.68015,1.6802,1.68015,1.68015,36900000.0
2009-12-22 08:07:00,1.68015,1.68015,1.6799,1.6799,18400000.0
2009-12-22 08:08:00,1.67985,1.67985,1.67975,1.6798,8900000.0
2009-12-22 08:09:00,1.67975,1.67975,1.67975,1.67975,2400000.0
2009-12-22 08:10:00,1.67975,1.67975,1.67955,1.67955,55900000.0
2009-12-22 08:11:00,1.67955,1.6798,1.67955,1.6797,41900000.0
2009-12-22 08:12:00,1.67975,1.67985,1.67965,1.67975,38600000.0
2009-12-22 08:13:00,1.6797,1.68,1.6797,1.67995,51400000.0
2009-12-22 08:14:00,1.68005,1.6802,1.68,1.68,20700000.0
2009-12-22 08:15:00,1.68,1.68005,1.6799,1.68,12800000.0
2009-12-22 08:16:00,1.67995,1.68,1.67995,1.68,4200000.0
2009-12-22 08:17:00,1.67995,1.68,1.67985,1.6799,27100000.0
2009-12-22 08:18:00,1.6799,1.68005,1.6799,1.68,14400000.0
2009-12-22 08:19:00,1.67995,1.67995,1.67985,1.67985,12700000.0
2009-12-22 08:20:00,1.6798,1.6798,1.67965,1.67965,37700000.0
2009-12-22 08:21:00,1.6796,1.6796,1.6795,1.67955,27400000.0
2009-12-22 08:22:00,1.6796,1.6796,1.67935,1.67935,25900000.0
2009-12-22 08:23:00,1.6793,1.67945,1.67905,1.6794,55000000.0
2009-12-22 08:24:00,1.67935,1.67945,1.6793,1.6794,25900000.0
2009-12-22 08:25:00,1.67945,1.67945,1.67925,1.67945,19400000.0
2009-12-22 08:26:00,1.67945,1.6795,1.6794,1.67945,8100000.0
2009-12-22 08:27:00,1.67945,1.6795,1.6794,1.6795,10600000.0
2009-12-22 08:28:00,1.6795,1.67955,1.67945,1.67945,6600000.0
2009-12-22 08:29:00,1.67945,1.6797,1.67945,1.67965,12400000.0
2009-12-22 08:30:00,1.6797,1.67985,1.67965,1.67975,18300000.0
2009-12-22 08:31:00,1.67965,1.67975,1.67965,1.67975,25200000.0
2009-12-22 08:32:00,1.6798,1.67985,1.67975,1.67975,24400000.0
2009-12-22 08:33:00,1.67985,1.68025,1.67975,1.68025,82800000.0
2009-12-22 08:34:00,1.68015,1.6806,1.68005,1.68005,85600000.0
2009-12-22 08:35:00,1.68005,1.6802,1.67975,1.67985,76600000.0
2009-12-22 08:36:00,1.67975,1.6799,1.6797,1.6798,35900000.0
2009-12-22 08:37:00,1.6798,1.6798,1.6796,1.67975,74600000.0
2009-12-22 08:38:00,1.67975,1.6799,1.67965,1.6799,93200000.0
2009-12-22 08:39:00,1.6799,1.6799,1.67975,1.67975,56400000.0
2009-12-22 08:40:00,1.6798,1.67995,1.67975,1.67985,47000000.0
2009-12-22 08:41:00,1.67995,1.6804,1.6799,1.68035,138400000.0
2009-12-22 08:42:00,1.68035,1.68035,1.6801,1.6803,76200000.0
2009-12-22 08:43:00,1.6803,1.68035,1.68005,1.68005,95700000.0
2009-12-22 08:44:00,1.68005,1.6801,1.6799,1.68,94700000.0
2009-12-22 08:45:00,1.68,1.68,1.67965,1.67985,99200000.0
2009-12-22 08:46:00,1.6799,1.6799,1.6795,1.67955,76400000.0
2009-12-22 08:47:00,1.6796,1.6796,1.67945,1.67955,60200000.0
2009-12-22 08:48:00,1.67965,1.67985,1.67965,1.6797,93100000.0
2009-12-22 08:49:00,1.67975,1.6804,1.67975,1.68005,84900000.0
2009-12-22 08:50:00,1.68005,1.68045,1.68005,1.6803,72700000.0
2009-12-22 08:51:00,1.68035,1.68045,1.6802,1.68025,70600000.0
2009-12-22 08:52:00,1.68025,1.68025,1.68005,1.68015,93900000.0
2009-12-22 08:53:00,1.6801,1.68045,1.6801,1.68045,97300000.0
2009-12-22 08:54:00,1.6803,1.6803,1.67985,1.67985,51200000.0
2009-12-22 08:55:00,1.67985,1.6801,1.6796,1.67965,136500000.0
2009-12-22 08:56:00,1.67965,1.6798,1.67905,1.6792,164600000.0
2009-12-22 08:57:00,1.6792,1.67945,1.67915,1.67935,153500000.0
2009-12-22 08:58:00,1.67935,1.67955,1.67935,1.6794,159900000.0
2009-12-22 08:59:00,1.6794,1.6798,1.67935,1.67935,220100000.0
2009-12-22 09:00:00,1.67945,1.67965,1.67935,1.6795,134900000.0
2009-12-22 09:01:00,1.67965,1.67965,1.6795,1.67955,180900000.0
2009-12-22 09:02:00,1.67955,1.67995,1.6795,1.6798,84400000.0
2009-12-22 09:03:00,1.6798,1.68065,1.6798,1.68065,139400000.0
2009-12-22 09:04:00,1.68055,1.68095,1.68055,1.68085,132700000.0
2009-12-22 09:05:00,1.68085,1.68135,1.68075,1.68125,175800000.0
2009-12-22 09:06:00,1.68125,1.68125,1.681,1.68115,103200000.0
2009-12-22 09:07:00,1.6812,1.68145,1.6811,1.68145,115800000.0
2009-12-22 09:08:00,1.68145,1.68155,1.6814,1.6814,45000000.0
2009-12-22 09:09:00,1.6815,1.6816,1.68145,1.6816,19800000.0
2009-12-22 09:10:00,1.6817,1.6818,1.6811,1.6818,104500000.0
2009-12-22 09:11:00,1.68175,1.6818,1.68115,1.6814,138100000.0
2009-12-22 09:12:00,1.6814,1.6817,1.6811,1.68155,97800000.0
2009-12-22 09:13:00,1.6815,1.68175,1.68115,1.68115,115300000.0
2009-12-22 09:14:00,1.68115,1.6815,1.6811,1.6811,106600000.0
2009-12-22 09:15:00,1.68115,1.68155,1.6811,1.68145,68600000.0
2009-12-22 09:16:00,1.68145,1.68165,1.6813,1.6815,56600000.0
2009-12-22 09:17:00,1.6814,1.68185,1.6814,1.68185,52100000.0
2009-12-22 09:18:00,1.68185,1.68195,1.68115,1.6813,110900000.0
2009-12-22 09:19:00,1.6813,1.68155,1.68105,1.68105,132200000.0
2009-12-22 09:20:00,1.68105,1.68105,1.6806,1.6808,89900000.0
2009-12-22 09:21:00,1.6807,1.681,1.6807,1.681,82300000.0
2009-12-22 09:22:00,1.6811,1.6811,1.6806,1.68105,118400000.0
2009-12-22 09:23:00,1.6811,1.68135,1.681,1.68115,75700000.0
2009-12-22 09:24:00,1.68115,1.68115,1.681,1.68105,66500000.0
2009-12-22 09:25:00,1.68105,1.68135,1.681,1.68125,60200000.0
2009-12-22 09:26:00,1.68125,1.6815,1.68125,1.6813,39500000.0
2009-12-22 09:27:00,1.68135,1.6831,1.6812,1.6829,382700000.0
2009-12-22 09:28:00,1.683,1.683,1.6814,1.682,338300000.0
2009-12-22 09:29:00,1.68205,1.68215,1.6818,1.682,296400000.0
2009-12-22 09:30:00,1.68195,1.6825,1.68195,1.68235,264100000.0
2009-12-22 09:31:00,1.68225,1.6824,1.68195,1.68215,125400000.0
2009-12-22 09:32:00,1.68225,1.68225,1.68185,1.68195,288800000.0
2009-12-22 09:33:00,1.68195,1.6823,1.6818,1.6818,159400000.0
2009-12-22 09:34:00,1.68185,1.682,1.68155,1.6816,75500000.0
2009-12-22 09:35:00,1.68135,1.6817,1.6813,1.68145,296300000.0
2009-12-22 09:36:00,1.68145,1.6817,1.6814,1.68145,160300000.0
2009-12-22 09:37:00,1.68145,1.68155,1.6814,1.6815,122800000.0
2009-12-22 09:38:00,1.6815,1.68195,1.6815,1.68185,136700000.0
2009-12-22 09:39:00,1.6819,1.68205,1.6817,1.6819,341400000.0
2009-12-22 09:40:00,1.68195,1.6828,1.68185,1.68235,313500000.0
2009-12-22 09:41:00,1.68235,1.68245,1.68175,1.682,300100000.0
2009-12-22 09:42:00,1.68205,1.68215,1.6817,1.6821,213500000.0
2009-12-22 09:43:00,1.68205,1.6825,1.682,1.68245,297000000.0
2009-12-22 09:44:00,1.68245,1.6832,1.68245,1.6827,271400000.0
2009-12-22 09:45:00,1.6827,1.683,1.68165,1.68165,313500000.0
2009-12-22 09:46:00,1.68165,1.6817,1.68035,1.68055,326000000.0
2009-12-22 09:47:00,1.68055,1.6806,1.67995,1.6804,232300000.0
2009-12-22 09:48:00,1.68035,1.68055,1.68015,1.68015,165300000.0
2009-12-22 09:49:00,1.6801,1.68035,1.6801,1.68025,148800000.0
2009-12-22 09:50:00,1.68025,1.6804,1.6799,1.68,206000000.0
2009-12-22 09:51:00,1.68,1.6803,1.68,1.6802,223300000.0
2009-12-22 09:52:00,1.6802,1.68035,1.6801,1.6803,215800000.0
2009-12-22 09:53:00,1.6803,1.68035,1.6801,1.6802,75700000.0
2009-12-22 09:54:00,1.6803,1.6805,1.6801,1.6801,245600000.0
2009-12-22 09:55:00,1.6801,1.68025,1.6799,1.68,331300000.0
2009-12-22 09:56:00,1.68,1.68005,1.67975,1.6798,250000000.0
2009-12-22 09:57:00,1.67985,1.6807,1.6793,1.6805,309100000.0
2009-12-22 09:58:00,1.68055,1.68145,1.6801,1.6802,396900000.0
2009-12-22 09:59:00,1.6802,1.68065,1.68015,1.6806,215100000.0
2009-12-22 10:00:00,1.6807,1.6809,1.6804,1.6808,256100000.0
2009-12-22 10:01:00,1.6809,1.68105,1.68045,1.68085,124400000.0
2009-12-22 10:02:00,1.6808,1.6812,1.6806,1.6807,292900000.0
2009-12-22 10:03:00,1.6807,1.6808,1.68045,1.6807,195000000.0
2009-12-22 10:04:00,1.6806,1.6807,1.68055,1.6807,84100000.0
2009-12-22 10:05:00,1.68065,1.6808,1.6799,1.68,180300000.0
2009-12-22 10:06:00,1.67995,1.6801,1.6799,1.6801,45200000.0
2009-12-22 10:07:00,1.6801,1.68065,1.6801,1.6804,208800000.0
2009-12-22 10:08:00,1.68035,1.6809,1.68035,1.68085,272000000.0
2009-12-22 10:09:00,1.68085,1.68105,1.68065,1.68075,332500000.0
2009-12-22 10:10:00,1.68075,1.68135,1.68075,1.6809,231400000.0
2009-12-22 10:11:00,1.68085,1.68125,1.68075,1.6811,261400000.0
2009-12-22 10:12:00,1.68115,1.68135,1.68085,1.68085,147500000.0
2009-12-22 10:13:00,1.68085,1.68095,1.6805,1.68055,285300000.0
2009-12-22 10:14:00,1.68055,1.6807,1.6805,1.6807,155200000.0
2009-12-22 10:15:00,1.6808,1.6808,1.68045,1.6805,106600000.0
2009-12-22 10:16:00,1.6805,1.6805,1.68005,1.68005,122900000.0
2009-12-22 10:17:00,1.6801,1.68045,1.6801,1.68045,233000000.0
2009-12-22 10:18:00,1.68045,1.6806,1.68015,1.68035,274600000.0
2009-12-22 10:19:00,1.6803,1.6804,1.67995,1.68,142100000.0
2009-12-22 10:20:00,1.6801,1.68075,1.6799,1.68075,218800000.0
2009-12-22 10:21:00,1.68075,1.6808,1.68015,1.68015,173100000.0
2009-12-22 10:22:00,1.6802,1.6807,1.6802,1.6807,191500000.0
2009-12-22 10:23:00,1.68065,1.681,1.6806,1.6806,294400000.0
2009-12-22 10:24:00,1.6806,1.68065,1.68005,1.68005,242700000.0
2009-12-22 10:25:00,1.68,1.68,1.6797,1.67985,178800000.0
2009-12-22 10:26:00,1.67985,1.68015,1.67965,1.68,156900000.0
2009-12-22 10:27:00,1.68005,1.6802,1.6798,1.6802,198700000.0
2009-12-22 10:28:00,1.6802,1.68025,1.67955,1.6796,249400000.0
2009-12-22 10:29:00,1.6797,1.6801,1.6796,1.6797,296800000.0
2009-12-22 10:30:00,1.67975,1.67995,1.6796,1.67985,77200000.0
2009-12-22 10:31:00,1.6798,1.6801,1.67975,1.68,247200000.0
2009-12-22 10:32:00,1.68,1.68,1.6794,1.6799,303300000.0
2009-12-22 10:33:00,1.6799,1.6803,1.67985,1.68025,232300000.0
2009-12-22 10:34:00,1.68025,1.68035,1.68015,1.6803,126800000.0
2009-12-22 10:35:00,1.68025,1.68035,1.68,1.68015,177100000.0
2009-12-22 10:36:00,1.6802,1.6803,1.68005,1.6802,143800000.0
2009-12-22 10:37:00,1.6802,1.6803,1.6801,1.68025,128400000.0
2009-12-22 10:38:00,1.68025,1.6803,1.6798,1.6798,125600000.0
2009-12-22 10:39:00,1.6798,1.67995,1.6796,1.67995,179800000.0
2009-12-22 10:40:00,1.6799,1.6802,1.67975,1.67975,140200000.0
2009-12-22 10:41:00,1.67975,1.6798,1.67945,1.67965,118000000.0
2009-12-22 10:42:00,1.67965,1.67985,1.6794,1.67945,208500000.0
2009-12-22 10:43:00,1.6795,1.67955,1.67935,1.6794,160700000.0
2009-12-22 10:44:00,1.67935,1.67965,1.67935,1.67965,165700000.0
2009-12-22 10:45:00,1.67965,1.67965,1.6794,1.6795,55500000.0
2009-12-22 10:46:00,1.67955,1.67995,1.67955,1.67985,245500000.0
2009-12-22 10:47:00,1.67985,1.6802,1.67985,1.6799,128100000.0
2009-12-22 10:48:00,1.67985,1.67985,1.67955,1.6798,216800000.0
2009-12-22 10:49:00,1.67975,1.67995,1.67975,1.6799,176200000.0
2009-12-22 10:50:00,1.6799,1.6802,1.67985,1.6802,234400000.0
2009-12-22 10:51:00,1.6802,1.6802,1.6797,1.67975,112400000.0
2009-12-22 10:52:00,1.67975,1.67975,1.6792,1.6792,86800000.0
2009-12-22 10:53:00,1.6792,1.67925,1.679,1.6792,77000000.0
2009-12-22 10:54:00,1.67905,1.6794,1.67905,1.6793,146400000.0
2009-12-22 10:55:00,1.6793,1.67965,1.679,1.67935,356300000.0
2009-12-22 10:56:00,1.67945,1.6796,1.6789,1.67915,233600000.0
2009-12-22 10:57:00,1.6792,1.67965,1.67885,1.6791,254300000.0
2009-12-22 10:58:00,1.67905,1.67915,1.6789,1.67895,76500000.0
2009-12-22 10:59:00,1.6789,1.67905,1.67885,1.6789,79600000.0
2009-12-22 11:00:00,1.67895,1.67935,1.67895,1.67915,154400000.0
2009-12-22 11:01:00,1.6792,1.6798,1.67915,1.67955,50300000.0
2009-12-22 11:02:00,1.67955,1.68,1.6793,1.67945,125400000.0
2009-12-22 11:03:00,1.6794,1.67955,1.67935,1.67945,228700000.0
2009-12-22 11:04:00,1.6794,1.67945,1.67925,1.67935,307100000.0
2009-12-22 11:05:00,1.6793,1.6795,1.67925,1.67945,284400000.0
2009-12-22 11:06:00,1.6795,1.6796,1.6784,1.6789,342900000.0
2009-12-22 11:07:00,1.6789,1.67895,1.6787,1.6788,394400000.0
2009-12-22 11:08:00,1.6788,1.679,1.67805,1.6786,252200000.0
2009-12-22 11:09:00,1.67855,1.67855,1.6783,1.67845,114500000.0
2009-12-22 11:10:00,1.67845,1.67885,1.6784,1.67865,219300000.0
2009-12-22 11:11:00,1.67865,1.6788,1.67855,1.67875,157300000.0
2009-12-22 11:12:00,1.67875,1.6792,1.67865,1.6792,160500000.0
2009-12-22 11:13:00,1.67915,1.68015,1.67905,1.6801,141700000.0
2009-12-22 11:14:00,1.68015,1.6802,1.6798,1.67995,137000000.0
2009-12-22 11:15:00,1.67995,1.6802,1.6798,1.67995,283500000.0
2009-12-22 11:16:00,1.68,1.6802,1.67935,1.6794,222200000.0
2009-12-22 11:17:00,1.67945,1.6797,1.67935,1.67935,360900000.0
2009-12-22 11:18:00,1.6794,1.67965,1.67935,1.6794,280900000.0
2009-12-22 11:19:00,1.6794,1.67955,1.6793,1.67935,315000000.0
2009-12-22 11:20:00,1.67935,1.6795,1.67905,1.6791,325000000.0
2009-12-22 11:21:00,1.67915,1.67975,1.6791,1.67975,198000000.0
2009-12-22 11:22:00,1.6797,1.67985,1.67945,1.67985,228200000.0
2009-12-22 11:23:00,1.6799,1.68065,1.6799,1.6804,225500000.0
2009-12-22 11:24:00,1.6804,1.68045,1.67985,1.68015,406100000.0
2009-12-22 11:25:00,1.68025,1.68025,1.6796,1.6796,158000000.0
2009-12-22 11:26:00,1.6796,1.67965,1.6787,1.6787,135500000.0
2009-12-22 11:27:00,1.6787,1.6794,1.6787,1.6794,164000000.0
2009-12-22 11:28:00,1.6794,1.6794,1.679,1.6792,192200000.0
2009-12-22 11:29:00,1.6792,1.6792,1.678,1.6783,223000000.0
2009-12-22 11:30:00,1.6783,1.6792,1.6769,1.6789,154500000.0
2009-12-22 11:31:00,1.6789,1.6792,1.6786,1.6787,111700000.0
2009-12-22 11:32:00,1.6781,1.67855,1.67785,1.6784,144500000.0
2009-12-22 11:33:00,1.67845,1.6793,1.67835,1.6793,221200000.0
2009-12-22 11:34:00,1.6793,1.67945,1.67885,1.6794,198000000.0
2009-12-22 11:35:00,1.67935,1.67935,1.67875,1.6788,107200000.0
2009-12-22 11:36:00,1.6788,1.6788,1.67745,1.6775,182900000.0
2009-12-22 11:37:00,1.6776,1.67805,1.6776,1.67805,314500000.0
2009-12-22 11:38:00,1.67805,1.6782,1.67755,1.67795,217600000.0
2009-12-22 11:39:00,1.67795,1.678,1.67775,1.67775,225800000.0
2009-12-22 11:40:00,1.67775,1.67795,1.67765,1.67785,261300000.0
2009-12-22 11:41:00,1.6778,1.678,1.6776,1.67775,322900000.0
2009-12-22 11:42:00,1.6779,1.67805,1.67695,1.6773,134400000.0
2009-12-22 11:43:00,1.6773,1.67785,1.67715,1.6775,113900000.0
2009-12-22 11:44:00,1.6775,1.6779,1.67745,1.67785,83700000.0
2009-12-22 11:45:00,1.67785,1.67795,1.67765,1.67765,110700000.0
2009-12-22 11:46:00,1.67765,1.6781,1.67765,1.6781,132300000.0
2009-12-22 11:47:00,1.67805,1.6781,1.67745,1.67755,317500000.0
2009-12-22 11:48:00,1.6777,1.67805,1.67765,1.6778,143000000.0
2009-12-22 11:49:00,1.67785,1.6779,1.67755,1.6779,138000000.0
2009-12-22 11:50:00,1.67785,1.6779,1.67765,1.6778,88900000.0
2009-12-22 11:51:00,1.67785,1.678,1.67735,1.6777,171400000.0
2009-12-22 11:52:00,1.67775,1.678,1.6777,1.67795,282100000.0
2009-12-22 11:53:00,1.67795,1.67815,1.67785,1.67805,300100000.0
2009-12-22 11:54:00,1.678,1.67825,1.67785,1.6779,285000000.0
2009-12-22 11:55:00,1.6778,1.67805,1.67735,1.67795,297000000.0
2009-12-22 11:56:00,1.67795,1.67825,1.67795,1.6782,84900000.0
2009-12-22 11:57:00,1.6782,1.6784,1.67745,1.6775,291500000.0
2009-12-22 11:58:00,1.6775,1.6778,1.6774,1.67765,268900000.0
2009-12-22 11:59:00,1.67765,1.67795,1.67735,1.67735,127400000.0
2009-12-22 12:00:00,1.6774,1.67745,1.67655,1.67655,206700000.0
2009-12-22 12:01:00,1.67645,1.67645,1.6755,1.6757,345200000.0
2009-12-22 12:02:00,1.67575,1.67605,1.67525,1.67575,247700000.0
2009-12-22 12:03:00,1.6758,1.6766,1.6757,1.6765,319200000.0
2009-12-22 12:04:00,1.6765,1.6765,1.67595,1.67605,268400000.0
2009-12-22 12:05:00,1.67605,1.67635,1.6759,1.67615,364700000.0
2009-12-22 12:06:00,1.6761,1.6764,1.676,1.6761,286700000.0
2009-12-22 12:07:00,1.6761,1.6763,1.67605,1.6762,294100000.0
2009-12-22 12:08:00,1.67615,1.67625,1.6757,1.6761,302000000.0
2009-12-22 12:09:00,1.6761,1.6762,1.6757,1.6761,457300000.0
2009-12-22 12:10:00,1.67605,1.67655,1.67605,1.6763,384600000.0
2009-12-22 12:11:00,1.6763,1.67695,1.67615,1.6767,335500000.0
2009-12-22 12:12:00,1.67665,1.67665,1.67565,1.67575,270300000.0
2009-12-22 12:13:00,1.6758,1.67615,1.6757,1.6758,390800000.0
2009-12-22 12:14:00,1.67585,1.67625,1.67575,1.67605,383700000.0
2009-12-22 12:15:00,1.67605,1.67665,1.67595,1.67645,330000000.0
2009-12-22 12:16:00,1.67645,1.67645,1.6755,1.6757,195000000.0
2009-12-22 12:17:00,1.67565,1.6759,1.67505,1.6759,336800000.0
2009-12-22 12:18:00,1.6759,1.6765,1.6759,1.6764,336500000.0
2009-12-22 12:19:00,1.6764,1.6765,1.6759,1.67595,305000000.0
2009-12-22 12:20:00,1.67595,1.6762,1.6759,1.6759,173100000.0
2009-12-22 12:21:00,1.67595,1.67625,1.67565,1.6761,177900000.0
2009-12-22 12:22:00,1.6761,1.67635,1.676,1.67635,81400000.0
2009-12-22 12:23:00,1.6763,1.6764,1.67605,1.6762,129000000.0
2009-12-22 12:24:00,1.6762,1.67705,1.6762,1.677,190400000.0
2009-12-22 12:25:00,1.67705,1.67705,1.67635,1.67635,208800000.0
2009-12-22 12:26:00,1.67635,1.6765,1.67555,1.67565,201600000.0
2009-12-22 12:27:00,1.6757,1.6758,1.6753,1.6755,141800000.0
2009-12-22 12:28:00,1.67555,1.6756,1.67525,1.6754,186800000.0
2009-12-22 12:29:00,1.6754,1.6755,1.67475,1.6748,231900000.0
2009-12-22 12:30:00,1.67485,1.67585,1.67485,1.6751,376900000.0
2009-12-22 12:31:00,1.6751,1.6758,1.6751,1.67555,230200000.0
2009-12-22 12:32:00,1.67565,1.6758,1.6753,1.6753,349100000.0
2009-12-22 12:33:00,1.67535,1.6766,1.67535,1.6762,317700000.0
2009-12-22 12:34:00,1.6763,1.67665,1.6758,1.67655,529100000.0
2009-12-22 12:35:00,1.67655,1.6766,1.67595,1.67615,331900000.0
2009-12-22 12:36:00,1.67615,1.67675,1.67605,1.6765,248100000.0
2009-12-22 12:37:00,1.6765,1.67695,1.67635,1.67685,229800000.0
2009-12-22 12:38:00,1.67685,1.6773,1.6767,1.67695,243400000.0
2009-12-22 12:39:00,1.67695,1.6773,1.67685,1.6771,204900000.0
2009-12-22 12:40:00,1.6771,1.6771,1.67675,1.67685,173900000.0
2009-12-22 12:41:00,1.67695,1.6772,1.6769,1.67715,174900000.0
2009-12-22 12:42:00,1.67715,1.67725,1.6769,1.67695,263500000.0
2009-12-22 12:43:00,1.67695,1.6771,1.67685,1.677,205900000.0
2009-12-22 12:44:00,1.677,1.6771,1.677,1.67705,160800000.0
2009-12-22 12:45:00,1.677,1.6773,1.677,1.6771,229900000.0
2009-12-22 12:46:00,1.67715,1.67715,1.67685,1.6771,270500000.0
2009-12-22 12:47:00,1.67705,1.6773,1.67695,1.6772,174200000.0
2009-12-22 12:48:00,1.67725,1.6773,1.6771,1.6772,110800000.0
2009-12-22 12:49:00,1.6772,1.67725,1.67685,1.6772,141200000.0
2009-12-22 12:50:00,1.67715,1.6772,1.67685,1.67695,71900000.0
2009-12-22 12:51:00,1.67695,1.6771,1.67675,1.6769,78600000.0
2009-12-22 12:52:00,1.67685,1.6769,1.6768,1.67685,65400000.0
2009-12-22 12:53:00,1.67685,1.67685,1.67615,1.6764,436400000.0
2009-12-22 12:54:00,1.67645,1.6765,1.6757,1.67615,222200000.0
2009-12-22 12:55:00,1.6761,1.67645,1.67605,1.6764,98900000.0
2009-12-22 12:56:00,1.67645,1.67665,1.6764,1.6766,195300000.0
2009-12-22 12:57:00,1.67665,1.67685,1.6765,1.67665,160200000.0
2009-12-22 12:58:00,1.6767,1.6769,1.67655,1.6767,176400000.0
2009-12-22 12:59:00,1.67665,1.6767,1.6764,1.6765,352800000.0
2009-12-22 13:00:00,1.6765,1.6769,1.6765,1.67655,378900000.0
2009-12-22 13:01:00,1.67655,1.67685,1.6765,1.67685,93100000.0
2009-12-22 13:02:00,1.6768,1.67685,1.6767,1.6767,149500000.0
2009-12-22 13:03:00,1.67675,1.67675,1.67625,1.6763,108900000.0
2009-12-22 13:04:00,1.6763,1.67675,1.6763,1.67665,94100000.0
2009-12-22 13:05:00,1.67665,1.67685,1.67655,1.67655,168600000.0
2009-12-22 13:06:00,1.67655,1.67655,1.67625,1.6763,173400000.0
2009-12-22 13:07:00,1.67625,1.6765,1.67625,1.6765,149000000.0
2009-12-22 13:08:00,1.67645,1.67685,1.6764,1.6767,243200000.0
2009-12-22 13:09:00,1.6767,1.6768,1.6766,1.67665,168800000.0
2009-12-22 13:10:00,1.6767,1.67695,1.67665,1.67675,167700000.0
2009-12-22 13:11:00,1.67675,1.67705,1.6767,1.6768,169100000.0
2009-12-22 13:12:00,1.67675,1.6772,1.6767,1.6767,189300000.0
2009-12-22 13:13:00,1.6769,1.67725,1.6768,1.677,170800000.0
2009-12-22 13:14:00,1.677,1.6772,1.67685,1.6772,87800000.0
2009-12-22 13:15:00,1.6772,1.6773,1.67715,1.6772,73900000.0
2009-12-22 13:16:00,1.67725,1.67775,1.67705,1.6776,268400000.0
2009-12-22 13:17:00,1.67765,1.67785,1.6772,1.67745,240800000.0
2009-12-22 13:18:00,1.6774,1.6775,1.6773,1.6774,72800000.0
2009-12-22 13:19:00,1.6775,1.6776,1.6772,1.6775,319700000.0
2009-12-22 13:20:00,1.6776,1.67765,1.6774,1.6776,270700000.0
2009-12-22 13:21:00,1.67765,1.6778,1.67725,1.6775,81200000.0
2009-12-22 13:22:00,1.67745,1.67785,1.67745,1.6776,83800000.0
2009-12-22 13:23:00,1.67765,1.6777,1.6773,1.6777,120400000.0
2009-12-22 13:24:00,1.6777,1.67795,1.67765,1.67775,100100000.0
2009-12-22 13:25:00,1.67775,1.6778,1.6774,1.6776,245400000.0
2009-12-22 13:26:00,1.6776,1.678,1.6776,1.678,113100000.0
2009-12-22 13:27:00,1.67795,1.6782,1.67795,1.6781,103300000.0
2009-12-22 13:28:00,1.6781,1.67845,1.67805,1.6783,247100000.0
2009-12-22 13:29:00,1.6783,1.67865,1.6782,1.67845,342700000.0
2009-12-22 13:30:00,1.67835,1.67845,1.6783,1.6783,271700000.0
2009-12-22 13:31:00,1.6783,1.67845,1.6782,1.6783,92500000.0
2009-12-22 13:32:00,1.6783,1.67835,1.67765,1.67765,98200000.0
2009-12-22 13:33:00,1.6777,1.6777,1.6775,1.6776,178700000.0
2009-12-22 13:34:00,1.67765,1.67785,1.6776,1.67785,147400000.0
2009-12-22 13:35:00,1.67785,1.6779,1.6774,1.6776,110200000.0
2009-12-22 13:36:00,1.67765,1.67765,1.6772,1.6772,119300000.0
2009-12-22 13:37:00,1.6772,1.6776,1.6772,1.6773,161400000.0
2009-12-22 13:38:00,1.6773,1.67735,1.67645,1.67655,122900000.0
2009-12-22 13:39:00,1.67655,1.67735,1.6764,1.67655,364900000.0
2009-12-22 13:40:00,1.6766,1.67705,1.67655,1.677,246900000.0
2009-12-22 13:41:00,1.677,1.6786,1.677,1.67755,391700000.0
2009-12-22 13:42:00,1.67755,1.67795,1.67745,1.6778,338200000.0
2009-12-22 13:43:00,1.6778,1.6781,1.6778,1.67805,186200000.0
2009-12-22 13:44:00,1.678,1.67805,1.67735,1.67785,176400000.0
2009-12-22 13:45:00,1.67785,1.6784,1.6777,1.67785,306700000.0
2009-12-22 13:46:00,1.6778,1.67815,1.6778,1.67815,125300000.0
2009-12-22 13:47:00,1.67815,1.67855,1.67805,1.67815,225100000.0
2009-12-22 13:48:00,1.6782,1.67865,1.6781,1.6786,172300000.0
2009-12-22 13:49:00,1.67865,1.67895,1.6783,1.67865,183100000.0
2009-12-22 13:50:00,1.67865,1.6791,1.6786,1.67885,251100000.0
2009-12-22 13:51:00,1.67885,1.67945,1.6788,1.67935,185000000.0
2009-12-22 13:52:00,1.67935,1.6796,1.6791,1.67955,194400000.0
2009-12-22 13:53:00,1.6795,1.67975,1.6791,1.67955,282300000.0
2009-12-22 13:54:00,1.67955,1.68005,1.67955,1.68005,89000000.0
2009-12-22 13:55:00,1.67995,1.68,1.6797,1.67975,90100000.0
2009-12-22 13:56:00,1.6798,1.6804,1.6797,1.67985,234400000.0
2009-12-22 13:57:00,1.67985,1.67995,1.6791,1.6792,112900000.0
2009-12-22 13:58:00,1.6792,1.68005,1.6792,1.68,177600000.0
2009-12-22 13:59:00,1.68,1.68005,1.67945,1.6795,203100000.0
2009-12-22 14:00:00,1.67955,1.6799,1.67945,1.67955,249500000.0
2009-12-22 14:01:00,1.67955,1.6798,1.67935,1.67975,242000000.0
2009-12-22 14:02:00,1.67955,1.6798,1.67955,1.67975,269000000.0
2009-12-22 14:03:00,1.67965,1.6797,1.6794,1.6794,375000000.0
2009-12-22 14:04:00,1.67945,1.67945,1.679,1.6791,487800000.0
2009-12-22 14:05:00,1.67905,1.6793,1.6789,1.67905,329000000.0
2009-12-22 14:06:00,1.67915,1.67925,1.67905,1.67915,183400000.0
2009-12-22 14:07:00,1.67915,1.67955,1.67905,1.67935,203200000.0
2009-12-22 14:08:00,1.67945,1.67995,1.6794,1.67995,146400000.0
2009-12-22 14:09:00,1.67995,1.68035,1.6797,1.6803,242900000.0
2009-12-22 14:10:00,1.6803,1.6803,1.6799,1.67995,173700000.0
2009-12-22 14:11:00,1.67995,1.67995,1.67955,1.67975,166400000.0
2009-12-22 14:12:00,1.67975,1.6798,1.67915,1.6797,150500000.0
2009-12-22 14:13:00,1.6797,1.6797,1.67945,1.6797,197100000.0
2009-12-22 14:14:00,1.6797,1.6799,1.6796,1.6798,131500000.0
2009-12-22 14:15:00,1.6797,1.68005,1.6797,1.68,108800000.0
2009-12-22 14:16:00,1.68,1.68,1.6796,1.67965,191800000.0
2009-12-22 14:17:00,1.6796,1.6797,1.67945,1.67965,116700000.0
2009-12-22 14:18:00,1.67965,1.67965,1.6792,1.67955,82700000.0
2009-12-22 14:19:00,1.67955,1.67955,1.67925,1.6794,98900000.0
2009-12-22 14:20:00,1.6794,1.6794,1.6793,1.6794,21000000.0
2009-12-22 14:21:00,1.67945,1.6795,1.67925,1.6793,71700000.0
2009-12-22 14:22:00,1.67935,1.67945,1.6792,1.6792,50600000.0
2009-12-22 14:23:00,1.6792,1.6793,1.67915,1.6792,25000000.0
2009-12-22 14:24:00,1.6792,1.6793,1.67915,1.67925,69000000.0
2009-12-22 14:25:00,1.67925,1.6794,1.6792,1.6793,51200000.0
2009-12-22 14:26:00,1.67925,1.67945,1.67875,1.6791,68000000.0
2009-12-22 14:27:00,1.6791,1.67925,1.6791,1.67925,97400000.0
2009-12-22 14:28:00,1.6792,1.6794,1.67915,1.6794,53700000.0
2009-12-22 14:29:00,1.67935,1.6795,1.67905,1.67905,103200000.0
2009-12-22 14:30:00,1.6791,1.6791,1.67865,1.6788,163600000.0
2009-12-22 14:31:00,1.6788,1.67905,1.67875,1.6789,127400000.0
2009-12-22 14:32:00,1.6789,1.6792,1.67885,1.6792,134700000.0
2009-12-22 14:33:00,1.6792,1.68005,1.6791,1.68,192900000.0
2009-12-22 14:34:00,1.68,1.68055,1.6796,1.67965,154400000.0
2009-12-22 14:35:00,1.67965,1.67985,1.6795,1.6797,180600000.0
2009-12-22 14:36:00,1.67975,1.6798,1.67945,1.6795,197700000.0
2009-12-22 14:37:00,1.6795,1.6795,1.6792,1.6794,114100000.0
2009-12-22 14:38:00,1.67945,1.67965,1.679,1.6793,312100000.0
2009-12-22 14:39:00,1.67935,1.67995,1.67935,1.67975,245300000.0
2009-12-22 14:40:00,1.6797,1.6798,1.67945,1.6796,291300000.0
2009-12-22 14:41:00,1.67955,1.67995,1.6795,1.6799,157000000.0
2009-12-22 14:42:00,1.6799,1.6799,1.67975,1.67975,173800000.0
2009-12-22 14:43:00,1.67975,1.6802,1.6797,1.6802,136200000.0
2009-12-22 14:44:00,1.68005,1.6803,1.6799,1.68,281000000.0
2009-12-22 14:45:00,1.68,1.68025,1.68,1.68015,144200000.0
2009-12-22 14:46:00,1.68025,1.68025,1.6799,1.6801,253300000.0
2009-12-22 14:47:00,1.6801,1.68045,1.68005,1.6801,319100000.0
2009-12-22 14:48:00,1.68015,1.6803,1.68005,1.68025,304400000.0
2009-12-22 14:49:00,1.6802,1.6803,1.68015,1.6802,194900000.0
2009-12-22 14:50:00,1.68015,1.6807,1.68015,1.6806,339700000.0
2009-12-22 14:51:00,1.6806,1.68065,1.68045,1.68045,128200000.0
2009-12-22 14:52:00,1.68055,1.6806,1.6805,1.68055,134200000.0
2009-12-22 14:53:00,1.68055,1.6806,1.6803,1.6804,203400000.0
2009-12-22 14:54:00,1.6804,1.68045,1.6801,1.6802,238200000.0
2009-12-22 14:55:00,1.68015,1.6802,1.6801,1.6801,68900000.0
2009-12-22 14:56:00,1.6801,1.68025,1.68005,1.68015,156200000.0
2009-12-22 14:57:00,1.68025,1.6804,1.68005,1.6802,207900000.0
2009-12-22 14:58:00,1.6802,1.68035,1.6801,1.6803,160000000.0
2009-12-22 14:59:00,1.68025,1.6804,1.6801,1.68025,249900000.0
2009-12-22 15:00:00,1.6802,1.68075,1.6802,1.6805,283600000.0
2009-12-22 15:01:00,1.68055,1.68075,1.6803,1.68035,250700000.0
2009-12-22 15:02:00,1.68035,1.6804,1.6796,1.67975,366700000.0
2009-12-22 15:03:00,1.6797,1.68025,1.6797,1.68,277200000.0
2009-12-22 15:04:00,1.67985,1.67985,1.679,1.67905,217100000.0
2009-12-22 15:05:00,1.67905,1.67915,1.67845,1.6787,261000000.0
2009-12-22 15:06:00,1.67875,1.67905,1.6784,1.6784,278100000.0
2009-12-22 15:07:00,1.6784,1.6785,1.6777,1.6782,315400000.0
2009-12-22 15:08:00,1.67795,1.67905,1.67795,1.67835,453700000.0
2009-12-22 15:09:00,1.6783,1.67845,1.67795,1.67795,337100000.0
2009-12-22 15:10:00,1.67795,1.67805,1.67685,1.67685,313200000.0
2009-12-22 15:11:00,1.67685,1.6774,1.67685,1.67705,396900000.0
2009-12-22 15:12:00,1.67705,1.6774,1.67685,1.6772,512600000.0
2009-12-22 15:13:00,1.6772,1.67745,1.6771,1.67745,368600000.0
2009-12-22 15:14:00,1.67735,1.6783,1.67735,1.6783,252600000.0
2009-12-22 15:15:00,1.67825,1.67825,1.67755,1.6776,352700000.0
2009-12-22 15:16:00,1.67765,1.6778,1.67735,1.67735,140500000.0
2009-12-22 15:17:00,1.67735,1.67765,1.67735,1.67745,138200000.0
2009-12-22 15:18:00,1.6775,1.6775,1.6772,1.67725,108700000.0
2009-12-22 15:19:00,1.67725,1.6776,1.67725,1.6775,98500000.0
2009-12-22 15:20:00,1.6774,1.67775,1.67725,1.67775,170800000.0
2009-12-22 15:21:00,1.6777,1.6788,1.6777,1.6786,263400000.0
2009-12-22 15:22:00,1.67855,1.67865,1.6781,1.67815,199600000.0
2009-12-22 15:23:00,1.67825,1.67835,1.6777,1.67795,255300000.0
2009-12-22 15:24:00,1.67795,1.6783,1.67775,1.67815,274400000.0
2009-12-22 15:25:00,1.67815,1.6787,1.6779,1.6781,222800000.0
2009-12-22 15:26:00,1.6781,1.6781,1.6774,1.6776,208800000.0
2009-12-22 15:27:00,1.67775,1.67775,1.6769,1.677,315800000.0
2009-12-22 15:28:00,1.677,1.67715,1.6767,1.6769,345900000.0
2009-12-22 15:29:00,1.6769,1.677,1.67655,1.6768,318900000.0
2009-12-22 15:30:00,1.67665,1.67695,1.67585,1.67655,412300000.0
2009-12-22 15:31:00,1.67655,1.6767,1.6754,1.6758,422100000.0
2009-12-22 15:32:00,1.6758,1.6759,1.67545,1.6755,238600000.0
2009-12-22 15:33:00,1.6755,1.67565,1.67505,1.6753,279500000.0
2009-12-22 15:34:00,1.67525,1.67555,1.67515,1.6752,381100000.0
2009-12-22 15:35:00,1.6752,1.6758,1.67515,1.6757,265800000.0
2009-12-22 15:36:00,1.67565,1.6763,1.6756,1.67585,188600000.0
2009-12-22 15:37:00,1.67585,1.67595,1.6752,1.67535,260900000.0
2009-12-22 15:38:00,1.67535,1.67585,1.6752,1.6756,276100000.0
2009-12-22 15:39:00,1.67525,1.67555,1.67495,1.6754,387700000.0
2009-12-22 15:40:00,1.6754,1.6757,1.67515,1.67545,321500000.0
2009-12-22 15:41:00,1.67545,1.67555,1.6751,1.6752,138500000.0
2009-12-22 15:42:00,1.67515,1.6754,1.67485,1.67495,204300000.0
2009-12-22 15:43:00,1.67495,1.67495,1.67455,1.6746,137500000.0
2009-12-22 15:44:00,1.67465,1.6755,1.6746,1.67545,165800000.0
2009-12-22 15:45:00,1.67545,1.6755,1.675,1.67525,265800000.0
2009-12-22 15:46:00,1.67525,1.67535,1.6747,1.6749,118900000.0
2009-12-22 15:47:00,1.6749,1.675,1.6746,1.6749,153600000.0
2009-12-22 15:48:00,1.6749,1.6753,1.67475,1.67505,156600000.0
2009-12-22 15:49:00,1.67515,1.6757,1.67515,1.6755,109800000.0
2009-12-22 15:50:00,1.6755,1.6757,1.6754,1.6755,108900000.0
2009-12-22 15:51:00,1.6755,1.6756,1.6751,1.6752,236700000.0
2009-12-22 15:52:00,1.6752,1.67565,1.6752,1.67565,194200000.0
2009-12-22 15:53:00,1.6756,1.6761,1.67555,1.6757,218400000.0
2009-12-22 15:54:00,1.6757,1.6762,1.6757,1.67605,206400000.0
2009-12-22 15:55:00,1.67605,1.67615,1.67575,1.6761,175400000.0
2009-12-22 15:56:00,1.6761,1.6761,1.67545,1.67565,114800000.0
2009-12-22 15:57:00,1.67565,1.6758,1.67545,1.6756,153400000.0
2009-12-22 15:58:00,1.6756,1.676,1.6755,1.67595,284200000.0
2009-12-22 15:59:00,1.676,1.67615,1.67545,1.6755,271500000.0
2009-12-22 16:00:00,1.6754,1.6757,1.67535,1.67565,294800000.0
2009-12-22 16:01:00,1.67565,1.6759,1.67565,1.6759,133900000.0
2009-12-22 16:02:00,1.67585,1.67625,1.67565,1.67575,373600000.0
2009-12-22 16:03:00,1.6758,1.67595,1.67565,1.67585,265600000.0
2009-12-22 16:04:00,1.6758,1.67595,1.6755,1.67585,136000000.0
2009-12-22 16:05:00,1.67585,1.6759,1.6751,1.67555,233600000.0
2009-12-22 16:06:00,1.6756,1.6757,1.67545,1.6755,300800000.0
2009-12-22 16:07:00,1.67545,1.67555,1.67525,1.6755,276600000.0
2009-12-22 16:08:00,1.67545,1.6757,1.6754,1.67545,212500000.0
2009-12-22 16:09:00,1.67545,1.67575,1.6753,1.6756,231900000.0
2009-12-22 16:10:00,1.6756,1.67585,1.6756,1.67575,124200000.0
2009-12-22 16:11:00,1.67575,1.67605,1.67565,1.6759,194000000.0
2009-12-22 16:12:00,1.6759,1.676,1.67575,1.67595,183800000.0
2009-12-22 16:13:00,1.6759,1.67615,1.6758,1.67615,155600000.0
2009-12-22 16:14:00,1.67615,1.67645,1.67605,1.6761,240900000.0
2009-12-22 16:15:00,1.6761,1.6765,1.6761,1.67635,290200000.0
2009-12-22 16:16:00,1.67635,1.67685,1.67635,1.6768,248700000.0
2009-12-22 16:17:00,1.67685,1.6773,1.6768,1.677,281200000.0
2009-12-22 16:18:00,1.677,1.6773,1.67695,1.6773,153600000.0
2009-12-22 16:19:00,1.67735,1.67775,1.6773,1.67735,261900000.0
2009-12-22 16:20:00,1.6773,1.67735,1.67685,1.6769,171500000.0
2009-12-22 16:21:00,1.67695,1.67725,1.6769,1.6772,199800000.0
2009-12-22 16:22:00,1.6772,1.67735,1.67665,1.67665,307600000.0
2009-12-22 16:23:00,1.6768,1.67685,1.6764,1.6765,277500000.0
2009-12-22 16:24:00,1.67655,1.6767,1.6764,1.6766,232900000.0
2009-12-22 16:25:00,1.67665,1.67685,1.67655,1.67655,145700000.0
2009-12-22 16:26:00,1.6766,1.67665,1.67635,1.6765,61300000.0
2009-12-22 16:27:00,1.67655,1.6766,1.67625,1.67625,71400000.0
2009-12-22 16:28:00,1.67625,1.6766,1.67625,1.6764,175300000.0
2009-12-22 16:29:00,1.6764,1.6769,1.6764,1.67675,158600000.0
2009-12-22 16:30:00,1.67675,1.67705,1.6767,1.67695,305700000.0
2009-12-22 16:31:00,1.677,1.67715,1.67665,1.6771,199900000.0
2009-12-22 16:32:00,1.6771,1.6771,1.6767,1.6768,90300000.0
2009-12-22 16:33:00,1.6768,1.67695,1.6768,1.6769,58800000.0
2009-12-22 16:34:00,1.6769,1.67695,1.6766,1.67695,74600000.0
2009-12-22 16:35:00,1.67695,1.6773,1.6768,1.67725,80200000.0
2009-12-22 16:36:00,1.67725,1.6776,1.67715,1.6776,344800000.0
2009-12-22 16:37:00,1.6776,1.67775,1.6768,1.6768,371900000.0
2009-12-22 16:38:00,1.6768,1.677,1.67665,1.6768,240500000.0
2009-12-22 16:39:00,1.6768,1.67685,1.67655,1.67655,371600000.0
2009-12-22 16:40:00,1.67665,1.6767,1.6762,1.6763,186400000.0
2009-12-22 16:41:00,1.6763,1.67665,1.6761,1.6766,189700000.0
2009-12-22 16:42:00,1.67665,1.67675,1.67655,1.67665,216100000.0
2009-12-22 16:43:00,1.67665,1.6773,1.67665,1.6769,330400000.0
2009-12-22 16:44:00,1.6769,1.67705,1.67665,1.677,299200000.0
2009-12-22 16:45:00,1.677,1.677,1.67575,1.67605,186900000.0
2009-12-22 16:46:00,1.67605,1.6764,1.6757,1.67605,410900000.0
2009-12-22 16:47:00,1.67605,1.6767,1.67595,1.67645,368900000.0
2009-12-22 16:48:00,1.67645,1.67655,1.67605,1.67605,271600000.0
2009-12-22 16:49:00,1.67605,1.6763,1.67585,1.67625,149600000.0
2009-12-22 16:50:00,1.6762,1.67635,1.67615,1.67625,155500000.0
2009-12-22 16:51:00,1.67625,1.6765,1.67625,1.6763,97600000.0
2009-12-22 16:52:00,1.6764,1.6765,1.67625,1.6764,68000000.0
2009-12-22 16:53:00,1.6764,1.6765,1.6762,1.6763,98700000.0
2009-12-22 16:54:00,1.67635,1.6765,1.67605,1.6762,138000000.0
2009-12-22 16:55:00,1.67615,1.6766,1.67615,1.6764,111100000.0
2009-12-22 16:56:00,1.67635,1.6767,1.6762,1.6765,272700000.0
2009-12-22 16:57:00,1.6765,1.67685,1.6765,1.6767,188400000.0
2009-12-22 16:58:00,1.6767,1.67695,1.6767,1.6769,164000000.0
2009-12-22 16:59:00,1.6768,1.6771,1.67635,1.6769,235200000.0
2009-12-22 17:00:00,1.67675,1.6774,1.6762,1.6764,235800000.0
2009-12-22 17:01:00,1.6764,1.6766,1.67575,1.67595,208100000.0
2009-12-22 17:02:00,1.67575,1.67585,1.6753,1.6757,195200000.0
2009-12-22 17:03:00,1.6757,1.67575,1.6751,1.6753,148100000.0
2009-12-22 17:04:00,1.6753,1.67555,1.67485,1.6751,131800000.0
2009-12-22 17:05:00,1.6751,1.67525,1.67495,1.67505,165300000.0
2009-12-22 17:06:00,1.67495,1.6753,1.67485,1.6752,322400000.0
2009-12-22 17:07:00,1.6752,1.6752,1.67485,1.67515,226200000.0
2009-12-22 17:08:00,1.67515,1.67525,1.675,1.67515,107700000.0
2009-12-22 17:09:00,1.67515,1.6754,1.67505,1.67525,189100000.0
2009-12-22 17:10:00,1.67525,1.67545,1.67505,1.67505,133000000.0
2009-12-22 17:11:00,1.67505,1.6752,1.6749,1.6751,257200000.0
2009-12-22 17:12:00,1.6751,1.6751,1.6747,1.6748,146400000.0
2009-12-22 17:13:00,1.6748,1.67495,1.6747,1.67485,138100000.0
2009-12-22 17:14:00,1.67485,1.67485,1.6743,1.6745,127000000.0
2009-12-22 17:15:00,1.6745,1.67485,1.6744,1.6747,153700000.0
2009-12-22 17:16:00,1.6747,1.6749,1.67465,1.67465,124900000.0
2009-12-22 17:17:00,1.67465,1.67475,1.67445,1.67455,112300000.0
2009-12-22 17:18:00,1.67455,1.67455,1.67415,1.67435,157900000.0
2009-12-22 17:19:00,1.67435,1.6747,1.67425,1.6745,180500000.0
2009-12-22 17:20:00,1.6745,1.67475,1.67405,1.67415,131100000.0
2009-12-22 17:21:00,1.67415,1.6743,1.67385,1.67405,161600000.0
2009-12-22 17:22:00,1.67405,1.67445,1.6738,1.6744,171400000.0
2009-12-22 17:23:00,1.6743,1.6745,1.67415,1.67445,160000000.0
2009-12-22 17:24:00,1.67445,1.6747,1.6741,1.67445,141400000.0
2009-12-22 17:25:00,1.67445,1.6748,1.6743,1.6746,110400000.0
2009-12-22 17:26:00,1.6746,1.675,1.67445,1.67475,141300000.0
2009-12-22 17:27:00,1.6747,1.6748,1.67435,1.67455,190100000.0
2009-12-22 17:28:00,1.6746,1.67475,1.67455,1.6747,78500000.0
2009-12-22 17:29:00,1.6747,1.6747,1.6741,1.67415,77700000.0
2009-12-22 17:30:00,1.67415,1.67435,1.6739,1.6739,100400000.0
2009-12-22 17:31:00,1.67385,1.67395,1.67365,1.6737,86000000.0
2009-12-22 17:32:00,1.67375,1.6741,1.67365,1.6738,121800000.0
2009-12-22 17:33:00,1.6738,1.6739,1.6735,1.6736,91700000.0
2009-12-22 17:34:00,1.6736,1.67385,1.67345,1.67385,127900000.0
2009-12-22 17:35:00,1.67385,1.67395,1.67355,1.6738,148300000.0
2009-12-22 17:36:00,1.67365,1.6739,1.67355,1.67355,165400000.0
2009-12-22 17:37:00,1.67355,1.6737,1.6731,1.67325,110500000.0
2009-12-22 17:38:00,1.67325,1.67335,1.6729,1.673,148100000.0
2009-12-22 17:39:00,1.673,1.67305,1.6728,1.6729,154800000.0
2009-12-22 17:40:00,1.673,1.67315,1.6727,1.67275,139000000.0
2009-12-22 17:41:00,1.6727,1.6729,1.6725,1.6725,221700000.0
2009-12-22 17:42:00,1.67255,1.67305,1.6723,1.67285,194100000.0
2009-12-22 17:43:00,1.67295,1.67295,1.6727,1.67275,152700000.0
2009-12-22 17:44:00,1.67275,1.67305,1.67245,1.67255,224000000.0
2009-12-22 17:45:00,1.6725,1.6728,1.6722,1.6726,229700000.0
2009-12-22 17:46:00,1.67275,1.6739,1.6727,1.67345,260700000.0
2009-12-22 17:47:00,1.67345,1.6737,1.67305,1.6733,213100000.0
2009-12-22 17:48:00,1.67325,1.67335,1.6723,1.67255,165100000.0
2009-12-22 17:49:00,1.67255,1.67275,1.67195,1.6727,177600000.0
2009-12-22 17:50:00,1.6726,1.67325,1.6726,1.67305,193100000.0
2009-12-22 17:51:00,1.67315,1.67315,1.67245,1.67245,180300000.0
2009-12-22 17:52:00,1.67245,1.6726,1.6722,1.6725,191000000.0
2009-12-22 17:53:00,1.67245,1.673,1.67245,1.6728,168800000.0
2009-12-22 17:54:00,1.6728,1.673,1.67245,1.6725,187200000.0
2009-12-22 17:55:00,1.6725,1.67265,1.67235,1.67245,159600000.0
2009-12-22 17:56:00,1.6725,1.67255,1.6716,1.6717,178000000.0
2009-12-22 17:57:00,1.67175,1.672,1.6715,1.6719,231000000.0
2009-12-22 17:58:00,1.6718,1.6722,1.6717,1.6721,135600000.0
2009-12-22 17:59:00,1.67225,1.6723,1.67155,1.67185,349800000.0
2009-12-22 18:00:00,1.67195,1.6722,1.67165,1.6718,339700000.0
2009-12-22 18:01:00,1.6718,1.67225,1.6716,1.67215,228500000.0
2009-12-22 18:02:00,1.6722,1.6723,1.6714,1.6717,180300000.0
2009-12-22 18:03:00,1.67175,1.67225,1.6714,1.672,246500000.0
2009-12-22 18:04:00,1.67195,1.6722,1.6719,1.67195,200700000.0
2009-12-22 18:05:00,1.67195,1.67205,1.67175,1.67185,143200000.0
2009-12-22 18:06:00,1.6719,1.67205,1.67155,1.67195,146400000.0
2009-12-22 18:07:00,1.67195,1.672,1.67175,1.6718,81700000.0
2009-12-22 18:08:00,1.6718,1.67215,1.6718,1.6721,160300000.0
2009-12-22 18:09:00,1.6721,1.67235,1.6721,1.6722,66800000.0
2009-12-22 18:10:00,1.6722,1.6725,1.6721,1.6724,109200000.0
2009-12-22 18:11:00,1.6724,1.67275,1.6723,1.67265,122400000.0
2009-12-22 18:12:00,1.67275,1.6733,1.67265,1.673,139300000.0
2009-12-22 18:13:00,1.67315,1.6733,1.673,1.6731,115500000.0
2009-12-22 18:14:00,1.67315,1.6733,1.673,1.673,157100000.0
2009-12-22 18:15:00,1.673,1.6733,1.673,1.6732,82200000.0
2009-12-22 18:16:00,1.6731,1.67325,1.67265,1.6727,177800000.0
2009-12-22 18:17:00,1.67275,1.67295,1.6727,1.6728,163800000.0
2009-12-22 18:18:00,1.6728,1.67295,1.6727,1.6729,188700000.0
2009-12-22 18:19:00,1.67285,1.6729,1.6726,1.6728,162800000.0
2009-12-22 18:20:00,1.67275,1.6728,1.67245,1.6725,105200000.0
2009-12-22 18:21:00,1.67255,1.673,1.67255,1.6729,264900000.0
2009-12-22 18:22:00,1.6729,1.67315,1.67285,1.67305,143600000.0
2009-12-22 18:23:00,1.67305,1.6732,1.673,1.67305,171300000.0
2009-12-22 18:24:00,1.67295,1.6731,1.67285,1.67305,188400000.0
2009-12-22 18:25:00,1.67305,1.6731,1.6729,1.673,88500000.0
2009-12-22 18:26:00,1.673,1.6733,1.67295,1.6731,122600000.0
2009-12-22 18:27:00,1.673,1.6736,1.67295,1.67345,128700000.0
2009-12-22 18:28:00,1.6735,1.67355,1.6733,1.67345,127400000.0
2009-12-22 18:29:00,1.67345,1.6737,1.6734,1.6737,153900000.0
2009-12-22 18:30:00,1.6737,1.67395,1.6734,1.67355,206000000.0
2009-12-22 18:31:00,1.6736,1.67375,1.67345,1.6736,157800000.0
2009-12-22 18:32:00,1.67355,1.67355,1.6731,1.67315,155400000.0
2009-12-22 18:33:00,1.67315,1.6732,1.67305,1.6732,64100000.0
2009-12-22 18:34:00,1.67325,1.6735,1.67315,1.6735,94400000.0
2009-12-22 18:35:00,1.6735,1.67355,1.6733,1.67335,165700000.0
2009-12-22 18:36:00,1.67335,1.67345,1.6733,1.67335,99000000.0
2009-12-22 18:37:00,1.67335,1.67335,1.6732,1.6733,212500000.0
2009-12-22 18:38:00,1.6733,1.6734,1.67315,1.67325,185800000.0
2009-12-22 18:39:00,1.67325,1.6735,1.67305,1.6731,133400000.0
2009-12-22 18:40:00,1.6731,1.6731,1.67275,1.6728,184800000.0
2009-12-22 18:41:00,1.6728,1.67315,1.6727,1.67305,122200000.0
2009-12-22 18:42:00,1.67305,1.6731,1.6729,1.67295,155600000.0
2009-12-22 18:43:00,1.6729,1.673,1.67285,1.6729,105400000.0
2009-12-22 18:44:00,1.6729,1.6731,1.6728,1.67305,116800000.0
2009-12-22 18:45:00,1.67305,1.67345,1.67305,1.67315,141600000.0
2009-12-22 18:46:00,1.67315,1.67315,1.67265,1.67265,244400000.0
2009-12-22 18:47:00,1.67275,1.6729,1.67235,1.6725,201300000.0
2009-12-22 18:48:00,1.67255,1.67275,1.6724,1.6727,213700000.0
2009-12-22 18:49:00,1.6727,1.67285,1.67255,1.67255,252300000.0
2009-12-22 18:50:00,1.6726,1.6726,1.67235,1.6726,154000000.0
2009-12-22 18:51:00,1.6726,1.6726,1.67235,1.67245,56600000.0
2009-12-22 18:52:00,1.67245,1.6725,1.67235,1.6725,72200000.0
2009-12-22 18:53:00,1.6725,1.6726,1.6721,1.6722,93300000.0
2009-12-22 18:54:00,1.6722,1.67225,1.6721,1.67215,85100000.0
2009-12-22 18:55:00,1.67215,1.6724,1.67205,1.6724,107200000.0
2009-12-22 18:56:00,1.6724,1.6726,1.67235,1.6724,121300000.0
2009-12-22 18:57:00,1.6725,1.67265,1.6724,1.6725,191900000.0
2009-12-22 18:58:00,1.6725,1.67275,1.67245,1.67255,145400000.0
2009-12-22 18:59:00,1.67255,1.673,1.67245,1.67295,152600000.0
2009-12-22 19:00:00,1.67295,1.6731,1.6727,1.67285,209400000.0
2009-12-22 19:01:00,1.67295,1.67305,1.67285,1.67295,97700000.0
2009-12-22 19:02:00,1.6729,1.67345,1.6729,1.6731,182800000.0
2009-12-22 19:03:00,1.67305,1.6732,1.67295,1.673,299600000.0
2009-12-22 19:04:00,1.67295,1.6731,1.67285,1.67285,289200000.0
2009-12-22 19:05:00,1.67285,1.673,1.67275,1.673,196400000.0
2009-12-22 19:06:00,1.673,1.673,1.6724,1.67245,247100000.0
2009-12-22 19:07:00,1.67245,1.67255,1.67215,1.67215,277200000.0
2009-12-22 19:08:00,1.67215,1.67225,1.67185,1.67205,223900000.0
2009-12-22 19:09:00,1.67205,1.67235,1.6719,1.6722,392500000.0
2009-12-22 19:10:00,1.6721,1.67245,1.67165,1.6717,176700000.0
2009-12-22 19:11:00,1.6717,1.67175,1.67165,1.6717,61500000.0
2009-12-22 19:12:00,1.67175,1.67195,1.6717,1.6717,136000000.0
2009-12-22 19:13:00,1.6717,1.672,1.6717,1.6718,303400000.0
2009-12-22 19:14:00,1.67175,1.67195,1.67165,1.67175,385800000.0
2009-12-22 19:15:00,1.67175,1.6718,1.67155,1.67155,110700000.0
2009-12-22 19:16:00,1.67155,1.67155,1.6712,1.6712,170200000.0
2009-12-22 19:17:00,1.67135,1.67135,1.6708,1.6709,191400000.0
2009-12-22 19:18:00,1.671,1.67185,1.671,1.67185,70800000.0
2009-12-22 19:19:00,1.67185,1.672,1.6718,1.672,115400000.0
2009-12-22 19:20:00,1.67195,1.67195,1.67155,1.67155,106300000.0
2009-12-22 19:21:00,1.67155,1.6717,1.6714,1.6714,56100000.0
2009-12-22 19:22:00,1.6714,1.6715,1.67135,1.6715,26300000.0
2009-12-22 19:23:00,1.6715,1.6716,1.6713,1.67145,81400000.0
2009-12-22 19:24:00,1.67145,1.6719,1.67135,1.67185,140100000.0
2009-12-22 19:25:00,1.67185,1.672,1.6718,1.67195,69400000.0
2009-12-22 19:26:00,1.6719,1.6719,1.67175,1.67175,93800000.0
2009-12-22 19:27:00,1.67175,1.67195,1.6717,1.6719,100300000.0
2009-12-22 19:28:00,1.6719,1.67245,1.6719,1.6723,175100000.0
2009-12-22 19:29:00,1.67255,1.6728,1.67245,1.67255,284500000.0
2009-12-22 19:30:00,1.6725,1.67255,1.67225,1.67225,141000000.0
2009-12-22 19:31:00,1.67225,1.6725,1.67215,1.6722,275900000.0
2009-12-22 19:32:00,1.67215,1.6724,1.67215,1.67235,92400000.0
2009-12-22 19:33:00,1.6723,1.67235,1.67225,1.67225,74600000.0
2009-12-22 19:34:00,1.67225,1.6723,1.67225,1.6723,59300000.0
2009-12-22 19:35:00,1.6723,1.67295,1.67225,1.6729,134700000.0
2009-12-22 19:36:00,1.6729,1.67335,1.6729,1.6733,117200000.0
2009-12-22 19:37:00,1.67335,1.6735,1.6733,1.6733,39300000.0
2009-12-22 19:38:00,1.6733,1.6737,1.6733,1.67365,59700000.0
2009-12-22 19:39:00,1.6737,1.67395,1.6736,1.6737,97800000.0
2009-12-22 19:40:00,1.6737,1.6737,1.6733,1.6736,188000000.0
2009-12-22 19:41:00,1.67355,1.67385,1.6735,1.6737,38400000.0
2009-12-22 19:42:00,1.6739,1.6739,1.67385,1.67385,14600000.0
2009-12-22 19:43:00,1.67385,1.67385,1.67365,1.6737,75000000.0
2009-12-22 19:44:00,1.67365,1.6738,1.67355,1.67365,175700000.0
2009-12-22 19:45:00,1.6737,1.6738,1.67355,1.67365,91700000.0
2009-12-22 19:46:00,1.67365,1.674,1.67355,1.67395,162300000.0
2009-12-22 19:47:00,1.67405,1.6742,1.6736,1.6739,265000000.0
2009-12-22 19:48:00,1.6739,1.67405,1.67335,1.67345,240900000.0
2009-12-22 19:49:00,1.67355,1.6736,1.67345,1.6735,140200000.0
2009-12-22 19:50:00,1.6736,1.6736,1.67335,1.6735,117400000.0
2009-12-22 19:51:00,1.6735,1.67375,1.6735,1.67355,102500000.0
2009-12-22 19:52:00,1.67355,1.6737,1.67355,1.6736,62800000.0
2009-12-22 19:53:00,1.6736,1.67375,1.6736,1.67375,61600000.0
2009-12-22 19:54:00,1.6738,1.6743,1.6737,1.67405,206000000.0
2009-12-22 19:55:00,1.6741,1.6743,1.6741,1.6741,148800000.0
2009-12-22 19:56:00,1.67405,1.67425,1.6738,1.6741,177800000.0
2009-12-22 19:57:00,1.67405,1.67415,1.67325,1.6734,427900000.0
2009-12-22 19:58:00,1.67335,1.67355,1.67265,1.6729,156900000.0
2009-12-22 19:59:00,1.6729,1.67325,1.67275,1.6731,200500000.0
2009-12-22 20:00:00,1.67315,1.67345,1.6731,1.67345,235800000.0
2009-12-22 20:01:00,1.67345,1.67375,1.6734,1.6735,113000000.0
2009-12-22 20:02:00,1.6735,1.67365,1.6731,1.6735,166400000.0
2009-12-22 20:03:00,1.6737,1.6738,1.6735,1.6735,107100000.0
2009-12-22 20:04:00,1.67355,1.6739,1.67355,1.67375,96100000.0
2009-12-22 20:05:00,1.67375,1.67395,1.6736,1.67395,106100000.0
2009-12-22 20:06:00,1.67395,1.6741,1.6737,1.67385,179800000.0
2009-12-22 20:07:00,1.67385,1.67405,1.67385,1.67395,66900000.0
2009-12-22 20:08:00,1.674,1.674,1.67385,1.67385,143100000.0
2009-12-22 20:09:00,1.67385,1.674,1.6738,1.67395,76100000.0
2009-12-22 20:10:00,1.67395,1.6744,1.6739,1.6744,147100000.0
2009-12-22 20:11:00,1.6744,1.6744,1.6742,1.6744,179200000.0
2009-12-22 20:12:00,1.67445,1.67445,1.6743,1.6744,50300000.0
2009-12-22 20:13:00,1.6745,1.67475,1.67445,1.67475,307500000.0
2009-12-22 20:14:00,1.67475,1.67475,1.6745,1.6745,135800000.0
2009-12-22 20:15:00,1.6745,1.6748,1.67445,1.6747,278500000.0
2009-12-22 20:16:00,1.67475,1.6748,1.6747,1.6748,166300000.0
2009-12-22 20:17:00,1.6749,1.675,1.67475,1.6748,180700000.0
2009-12-22 20:18:00,1.6748,1.6748,1.67465,1.6747,295700000.0
2009-12-22 20:19:00,1.6747,1.6749,1.6746,1.67475,307000000.0
2009-12-22 20:20:00,1.67475,1.6749,1.67465,1.67475,146100000.0
2009-12-22 20:21:00,1.6747,1.6748,1.67465,1.6747,94300000.0
2009-12-22 20:22:00,1.6747,1.6748,1.67465,1.6747,146300000.0
2009-12-22 20:23:00,1.6748,1.675,1.6748,1.675,165300000.0
2009-12-22 20:24:00,1.675,1.6751,1.6749,1.67495,139700000.0
2009-12-22 20:25:00,1.67495,1.67505,1.67485,1.675,71200000.0
2009-12-22 20:26:00,1.6751,1.67535,1.67505,1.67505,140800000.0
2009-12-22 20:27:00,1.67505,1.67515,1.675,1.67515,16800000.0
2009-12-22 20:28:00,1.67515,1.67515,1.6748,1.67495,104800000.0
2009-12-22 20:29:00,1.67495,1.67515,1.6748,1.6748,341700000.0
2009-12-22 20:30:00,1.6748,1.67485,1.67465,1.67475,199900000.0
2009-12-22 20:31:00,1.6748,1.675,1.67465,1.67465,186900000.0
2009-12-22 20:32:00,1.67465,1.67505,1.6746,1.67505,154700000.0
2009-12-22 20:33:00,1.67505,1.6754,1.67505,1.67525,294200000.0
2009-12-22 20:34:00,1.67525,1.6756,1.6752,1.67545,226200000.0
2009-12-22 20:35:00,1.67545,1.67545,1.6751,1.67515,394900000.0
2009-12-22 20:36:00,1.67515,1.67515,1.67485,1.67485,80300000.0
2009-12-22 20:37:00,1.67485,1.675,1.67465,1.67465,190300000.0
2009-12-22 20:38:00,1.67465,1.67475,1.6746,1.6746,152100000.0
2009-12-22 20:39:00,1.6746,1.6746,1.6743,1.67435,87200000.0
2009-12-22 20:40:00,1.67435,1.67455,1.6743,1.67445,312500000.0
2009-12-22 20:41:00,1.6744,1.6746,1.6744,1.67445,96200000.0
2009-12-22 20:42:00,1.6745,1.67455,1.6743,1.67445,95500000.0
2009-12-22 20:43:00,1.67435,1.67475,1.67435,1.67465,147000000.0
2009-12-22 20:44:00,1.6746,1.6749,1.6746,1.6747,196900000.0
2009-12-22 20:45:00,1.67475,1.6748,1.6746,1.67475,100900000.0
2009-12-22 20:46:00,1.67475,1.6749,1.67455,1.67455,82700000.0
2009-12-22 20:47:00,1.6746,1.6749,1.6745,1.67475,373200000.0
2009-12-22 20:48:00,1.67475,1.67495,1.6745,1.6745,230200000.0
2009-12-22 20:49:00,1.6745,1.6747,1.6745,1.6745,83000000.0
2009-12-22 20:50:00,1.6745,1.67495,1.6745,1.67455,187700000.0
2009-12-22 20:51:00,1.6746,1.67485,1.6745,1.6748,83000000.0
2009-12-22 20:52:00,1.6748,1.67485,1.6747,1.6748,29100000.0
2009-12-22 20:53:00,1.67475,1.67475,1.6744,1.67445,81300000.0
2009-12-22 20:54:00,1.6745,1.67455,1.67445,1.67445,35100000.0
2009-12-22 20:55:00,1.6744,1.67445,1.67425,1.6743,159200000.0
2009-12-22 20:56:00,1.67435,1.67435,1.6742,1.67425,60200000.0
2009-12-22 20:57:00,1.6743,1.67435,1.6741,1.67415,95100000.0
2009-12-22 20:58:00,1.6742,1.67425,1.67415,1.6742,21400000.0
2009-12-22 20:59:00,1.6742,1.6742,1.6741,1.6741,18800000.0
2009-12-22 21:00:00,1.67405,1.67465,1.67405,1.67455,99200000.0
2009-12-22 21:01:00,1.6746,1.67485,1.6746,1.6747,186300000.0
2009-12-22 21:02:00,1.67475,1.67475,1.6745,1.67455,72400000.0
2009-12-22 21:03:00,1.6746,1.67485,1.67445,1.67445,127600000.0
2009-12-22 21:04:00,1.6746,1.6746,1.6745,1.6746,69800000.0
2009-12-22 21:05:00,1.6746,1.67475,1.6745,1.67465,186700000.0
2009-12-22 21:06:00,1.67465,1.67475,1.6746,1.6746,117000000.0
2009-12-22 21:07:00,1.67465,1.67475,1.67465,1.67465,127900000.0
2009-12-22 21:08:00,1.67465,1.675,1.67465,1.67485,113400000.0
2009-12-22 21:09:00,1.6748,1.67485,1.67455,1.67455,42300000.0
2009-12-22 21:10:00,1.6745,1.6746,1.6745,1.6746,63800000.0
2009-12-22 21:11:00,1.6746,1.6746,1.67445,1.6745,65800000.0
2009-12-22 21:12:00,1.67455,1.67455,1.6741,1.6741,107000000.0
2009-12-22 21:13:00,1.67415,1.67415,1.6741,1.67415,15400000.0
2009-12-22 21:14:00,1.67415,1.6743,1.6741,1.6741,59400000.0
2009-12-22 21:15:00,1.67415,1.67425,1.6741,1.67415,120400000.0
2009-12-22 21:16:00,1.67415,1.67435,1.67415,1.67415,97700000.0
2009-12-22 21:17:00,1.6742,1.6742,1.6741,1.67415,19800000.0
2009-12-22 21:18:00,1.6742,1.67425,1.6741,1.67425,31600000.0
2009-12-22 21:19:00,1.6743,1.67445,1.6743,1.67445,17600000.0
2009-12-22 21:20:00,1.67445,1.6748,1.67445,1.6747,115700000.0
2009-12-22 21:21:00,1.67475,1.6751,1.67475,1.67505,61000000.0
2009-12-22 21:22:00,1.67515,1.6752,1.67485,1.67505,107300000.0
2009-12-22 21:23:00,1.67505,1.67505,1.6748,1.6748,174900000.0
2009-12-22 21:24:00,1.6748,1.6749,1.67475,1.6749,61900000.0
2009-12-22 21:25:00,1.67485,1.67525,1.6748,1.67515,143600000.0
2009-12-22 21:26:00,1.67535,1.67535,1.67505,1.6752,226100000.0
2009-12-22 21:27:00,1.6752,1.6753,1.6751,1.67515,125400000.0
2009-12-22 21:28:00,1.67515,1.6752,1.67505,1.67515,193200000.0
2009-12-22 21:29:00,1.6751,1.6751,1.67505,1.6751,43400000.0
2009-12-22 21:30:00,1.67505,1.6752,1.67505,1.67515,72300000.0
2009-12-22 21:31:00,1.67515,1.6752,1.6747,1.6747,122000000.0
2009-12-22 21:32:00,1.6746,1.67465,1.67455,1.67465,49000000.0
2009-12-22 21:33:00,1.6746,1.6747,1.67445,1.67445,72100000.0
2009-12-22 21:34:00,1.67445,1.67455,1.6744,1.6744,62300000.0
2009-12-22 21:35:00,1.67445,1.6745,1.67435,1.67435,31700000.0
2009-12-22 21:36:00,1.67435,1.67445,1.67425,1.67425,154800000.0
2009-12-22 21:37:00,1.6743,1.6744,1.67425,1.6743,130900000.0
2009-12-22 21:38:00,1.6743,1.6745,1.67415,1.6745,184100000.0
2009-12-22 21:39:00,1.6745,1.67465,1.6745,1.67465,112800000.0
2009-12-22 21:40:00,1.6747,1.6748,1.67455,1.67475,150900000.0
2009-12-22 21:41:00,1.67475,1.6748,1.67455,1.6747,176100000.0
2009-12-22 21:42:00,1.67475,1.6748,1.6747,1.6748,32100000.0
2009-12-22 21:43:00,1.6748,1.6748,1.6747,1.6748,40600000.0
2009-12-22 21:44:00,1.67475,1.67505,1.67475,1.67495,178500000.0
2009-12-22 21:45:00,1.67495,1.6752,1.67495,1.6751,171600000.0
2009-12-22 21:46:00,1.67515,1.67525,1.675,1.6752,229200000.0
2009-12-22 21:47:00,1.67525,1.6753,1.67515,1.67525,213800000.0
2009-12-22 21:48:00,1.6752,1.67525,1.6752,1.67525,117400000.0
2009-12-22 21:49:00,1.67525,1.67535,1.6752,1.6753,196800000.0
2009-12-22 21:50:00,1.6753,1.6753,1.6751,1.67515,95700000.0
2009-12-22 21:51:00,1.6751,1.6753,1.67505,1.6751,109700000.0
2009-12-22 21:52:00,1.6751,1.67515,1.675,1.67505,87800000.0
2009-12-22 21:53:00,1.67495,1.6752,1.67495,1.67515,112100000.0
2009-12-22 21:54:00,1.67505,1.67505,1.6748,1.6748,203000000.0
2009-12-22 21:55:00,1.6748,1.6748,1.67445,1.6745,84300000.0
2009-12-22 21:56:00,1.67455,1.67465,1.6743,1.67445,82800000.0
2009-12-22 21:57:00,1.67445,1.6745,1.6743,1.67445,92700000.0
2009-12-22 21:58:00,1.6744,1.67445,1.674,1.674,86600000.0
2009-12-22 21:59:00,1.674,1.674,1.6734,1.67345,133200000.0
2009-12-22 22:00:00,1.6735,1.67355,1.6733,1.67355,143300000.0
2009-12-22 22:01:00,1.67355,1.6738,1.6734,1.67365,108200000.0
2009-12-22 22:02:00,1.67365,1.6737,1.67365,1.67365,31200000.0
2009-12-22 22:03:00,1.67365,1.6738,1.67355,1.67365,152200000.0
2009-12-22 22:04:00,1.67365,1.6741,1.67355,1.67405,117200000.0
2009-12-22 22:05:00,1.67405,1.6742,1.674,1.67415,61600000.0
2009-12-22 22:06:00,1.6742,1.6743,1.6738,1.6739,125100000.0
2009-12-22 22:07:00,1.6739,1.67435,1.6739,1.67435,117300000.0
2009-12-22 22:08:00,1.67425,1.6745,1.6741,1.6743,145600000.0
2009-12-22 22:09:00,1.6743,1.67455,1.67425,1.67455,134700000.0
2009-12-22 22:10:00,1.67455,1.67455,1.67425,1.67425,80800000.0
2009-12-22 22:11:00,1.6742,1.6742,1.67405,1.67405,59900000.0
2009-12-22 22:12:00,1.67405,1.67435,1.6739,1.6743,144800000.0
2009-12-22 22:13:00,1.67435,1.67435,1.67395,1.67415,145200000.0
2009-12-22 22:14:00,1.6742,1.6744,1.67405,1.6741,119500000.0
2009-12-22 22:15:00,1.6741,1.67415,1.674,1.6741,75800000.0
2009-12-22 22:16:00,1.6741,1.6744,1.67385,1.67435,221700000.0
2009-12-22 22:17:00,1.6742,1.67455,1.6742,1.67445,102800000.0
2009-12-22 22:18:00,1.67455,1.6746,1.6744,1.67455,73300000.0
2009-12-22 22:19:00,1.67455,1.6746,1.6741,1.67425,156800000.0
2009-12-22 22:20:00,1.67435,1.67435,1.67415,1.67425,79600000.0
2009-12-22 22:21:00,1.67435,1.6748,1.67435,1.6748,145400000.0
2009-12-22 22:22:00,1.67485,1.67505,1.67455,1.6746,216200000.0
2009-12-22 22:23:00,1.67465,1.6748,1.6746,1.6746,85900000.0
2009-12-22 22:24:00,1.67465,1.67505,1.67465,1.675,97800000.0
2009-12-22 22:25:00,1.675,1.67515,1.6749,1.6749,66300000.0
2009-12-22 22:26:00,1.6749,1.67505,1.6748,1.6749,77700000.0
2009-12-22 22:27:00,1.6749,1.67505,1.67485,1.67495,64900000.0
2009-12-22 22:28:00,1.67495,1.67495,1.6747,1.6747,185900000.0
2009-12-22 22:29:00,1.67475,1.67495,1.6747,1.6748,253800000.0
2009-12-22 22:30:00,1.6748,1.67485,1.67475,1.6748,52800000.0
2009-12-22 22:31:00,1.6748,1.6748,1.67465,1.67465,87600000.0
2009-12-22 22:32:00,1.6747,1.675,1.67465,1.675,71200000.0
2009-12-22 22:33:00,1.675,1.675,1.67465,1.6748,167000000.0
2009-12-22 22:34:00,1.6748,1.6751,1.67475,1.67485,245900000.0
2009-12-22 22:35:00,1.67485,1.67505,1.67485,1.6749,146800000.0
2009-12-22 22:36:00,1.675,1.67515,1.67485,1.675,123000000.0
2009-12-22 22:37:00,1.67495,1.6751,1.67485,1.6749,34300000.0
2009-12-22 22:38:00,1.67485,1.6749,1.6746,1.67465,86700000.0
2009-12-22 22:39:00,1.67465,1.67465,1.6745,1.6746,64000000.0
2009-12-22 22:40:00,1.6746,1.6746,1.67445,1.6745,16000000.0
2009-12-22 22:41:00,1.6745,1.6747,1.67445,1.6747,60600000.0
2009-12-22 22:42:00,1.67475,1.67515,1.67475,1.6749,117300000.0
2009-12-22 22:43:00,1.6748,1.67505,1.67475,1.67495,43500000.0
2009-12-22 22:44:00,1.67505,1.67505,1.67485,1.67495,44800000.0
2009-12-22 22:45:00,1.67495,1.675,1.67465,1.67475,68900000.0
2009-12-22 22:46:00,1.67465,1.67485,1.67465,1.67485,55600000.0
2009-12-22 22:47:00,1.67485,1.67485,1.6746,1.67465,31400000.0
2009-12-22 22:48:00,1.67465,1.67495,1.67465,1.6749,181900000.0
2009-12-22 22:49:00,1.6749,1.675,1.67485,1.675,51400000.0
2009-12-22 22:50:00,1.675,1.675,1.67455,1.67465,131600000.0
2009-12-22 22:51:00,1.6746,1.67465,1.6746,1.67465,41400000.0
2009-12-22 22:52:00,1.6746,1.6746,1.6745,1.6746,70900000.0
2009-12-22 22:53:00,1.67455,1.6749,1.67445,1.6749,37800000.0
2009-12-22 22:54:00,1.6748,1.6749,1.67455,1.6746,73700000.0
2009-12-22 22:55:00,1.6746,1.6747,1.67455,1.67465,45900000.0
2009-12-22 22:56:00,1.6747,1.6747,1.67455,1.6746,43200000.0
2009-12-22 22:57:00,1.6746,1.6747,1.6745,1.6747,72500000.0
2009-12-22 22:58:00,1.67475,1.6749,1.67475,1.6749,29600000.0
2009-12-22 22:59:00,1.6749,1.67515,1.6749,1.67515,51400000.0
2009-12-22 23:00:00,1.67505,1.67505,1.67475,1.67495,97900000.0
2009-12-22 23:01:00,1.6749,1.6751,1.6749,1.67495,74800000.0
2009-12-22 23:02:00,1.67495,1.67505,1.6749,1.675,36000000.0
2009-12-22 23:03:00,1.675,1.675,1.6749,1.6749,11400000.0
2009-12-22 23:04:00,1.67505,1.67505,1.6748,1.67495,34800000.0
2009-12-22 23:05:00,1.67505,1.67505,1.6749,1.675,37800000.0
2009-12-22 23:06:00,1.6749,1.67505,1.67485,1.675,53100000.0
2009-12-22 23:07:00,1.67505,1.67505,1.67505,1.67505,8000000.0
2009-12-22 23:08:00,1.67505,1.67505,1.67495,1.67495,4000000.0
2009-12-22 23:09:00,1.6749,1.67505,1.6747,1.675,44700000.0
2009-12-22 23:10:00,1.67515,1.6752,1.67485,1.67485,27300000.0
2009-12-22 23:11:00,1.6749,1.67495,1.6748,1.67485,27400000.0
2009-12-22 23:12:00,1.6748,1.67505,1.67465,1.6748,36000000.0
2009-12-22 23:13:00,1.67475,1.67485,1.67475,1.67475,24900000.0
2009-12-22 23:14:00,1.6749,1.6749,1.67475,1.6749,16600000.0
2009-12-22 23:15:00,1.6749,1.6749,1.67475,1.67485,5000000.0
2009-12-22 23:16:00,1.6748,1.67495,1.67475,1.67495,13200000.0
2009-12-22 23:17:00,1.675,1.675,1.6747,1.6747,19600000.0
2009-12-22 23:18:00,1.67475,1.6749,1.67475,1.67485,11000000.0
2009-12-22 23:19:00,1.6748,1.6748,1.6747,1.6747,2000000.0
2009-12-22 23:20:00,1.6748,1.67485,1.6747,1.67475,9400000.0
2009-12-22 23:21:00,1.6747,1.6749,1.67465,1.6749,41500000.0
2009-12-22 23:22:00,1.67495,1.67495,1.67475,1.67485,16000000.0
2009-12-22 23:23:00,1.67485,1.67485,1.6746,1.67465,27100000.0
2009-12-22 23:24:00,1.67465,1.6747,1.6743,1.67445,33900000.0
2009-12-22 23:25:00,1.67445,1.67445,1.6744,1.67445,17000000.0
2009-12-22 23:26:00,1.6745,1.67455,1.67415,1.6742,13400000.0
2009-12-22 23:27:00,1.6742,1.67435,1.67415,1.67425,25100000.0
2009-12-22 23:28:00,1.67415,1.6742,1.674,1.67405,24200000.0
2009-12-22 23:29:00,1.6741,1.6742,1.674,1.67415,40100000.0
2009-12-22 23:30:00,1.67415,1.6742,1.67405,1.6741,8000000.0
2009-12-22 23:31:00,1.6741,1.67415,1.67375,1.67375,66700000.0
2009-12-22 23:32:00,1.67375,1.67385,1.67355,1.6737,96200000.0
2009-12-22 23:33:00,1.67375,1.67385,1.67375,1.67385,47000000.0
2009-12-22 23:34:00,1.67385,1.67385,1.6733,1.6735,81900000.0
2009-12-22 23:35:00,1.67345,1.67355,1.67335,1.67335,17800000.0
2009-12-22 23:36:00,1.6733,1.67345,1.6733,1.6734,47800000.0
2009-12-22 23:37:00,1.67335,1.67345,1.6731,1.6732,29400000.0
2009-12-22 23:38:00,1.67325,1.6734,1.6732,1.6734,81700000.0
2009-12-22 23:39:00,1.67345,1.6735,1.6734,1.67345,11300000.0
2009-12-22 23:40:00,1.67345,1.67375,1.67345,1.6737,29000000.0
2009-12-22 23:41:00,1.6736,1.6738,1.6735,1.67365,43400000.0
2009-12-22 23:42:00,1.6736,1.6737,1.67355,1.67365,37100000.0
2009-12-22 23:43:00,1.6737,1.674,1.67365,1.6739,10000000.0
2009-12-22 23:44:00,1.674,1.6742,1.67395,1.67415,38400000.0
2009-12-22 23:45:00,1.6741,1.67415,1.6739,1.674,31400000.0
2009-12-22 23:46:00,1.674,1.67415,1.6739,1.674,17600000.0
2009-12-22 23:47:00,1.6738,1.67385,1.6738,1.67385,3000000.0
2009-12-22 23:48:00,1.67385,1.6739,1.6737,1.67385,26400000.0
2009-12-22 23:49:00,1.67385,1.6745,1.67385,1.6745,39300000.0
2009-12-22 23:50:00,1.67455,1.6748,1.67445,1.6747,116300000.0
2009-12-22 23:51:00,1.67475,1.6748,1.6746,1.6746,39700000.0
2009-12-22 23:52:00,1.67465,1.6747,1.67455,1.6746,31300000.0
2009-12-22 23:53:00,1.67465,1.67465,1.67465,1.67465,1000000.0
2009-12-22 23:54:00,1.67465,1.67465,1.67465,1.67465,4000000.0
2009-12-22 23:55:00,1.6747,1.67475,1.6746,1.6747,17800000.0
2009-12-22 23:56:00,1.67455,1.67465,1.67455,1.6746,20800000.0
2009-12-22 23:57:00,1.67465,1.67465,1.6746,1.67465,14200000.0
2009-12-22 23:58:00,1.67465,1.67475,1.6746,1.6746,62700000.0
2009-12-22 23:59:00,1.67465,1.6747,1.67305,1.67345,51500000.0
2009-12-23 00:00:00,1.6734,1.67425,1.6732,1.67425,19100000.0
2009-12-23 00:01:00,1.6743,1.6744,1.6743,1.6743,7000000.0
2009-12-23 00:02:00,1.67425,1.67455,1.67425,1.6744,17600000.0
2009-12-23 00:03:00,1.67435,1.67455,1.67425,1.6743,23000000.0
2009-12-23 00:04:00,1.67435,1.67445,1.67395,1.67425,19000000.0
2009-12-23 00:05:00,1.6743,1.6746,1.673,1.6732,26000000.0
2009-12-23 00:06:00,1.67315,1.67375,1.67275,1.67355,44800000.0
2009-12-23 00:07:00,1.67355,1.6736,1.6735,1.6736,7000000.0
2009-12-23 00:08:00,1.6736,1.6736,1.6722,1.67315,27000000.0
2009-12-23 00:09:00,1.67325,1.67355,1.673,1.67355,22000000.0
2009-12-23 00:10:00,1.67355,1.67385,1.67345,1.67355,18000000.0
2009-12-23 00:11:00,1.6735,1.6735,1.6735,1.6735,7000000.0
2009-12-23 00:12:00,1.67345,1.6735,1.6734,1.67345,9000000.0
2009-12-23 00:13:00,1.67345,1.67435,1.67345,1.67425,24000000.0
2009-12-23 00:14:00,1.6742,1.6742,1.6742,1.6742,4000000.0
2009-12-23 00:15:00,1.67425,1.67425,1.6742,1.6742,3000000.0
2009-12-23 00:16:00,1.6741,1.6741,1.67395,1.67395,7000000.0
2009-12-23 00:17:00,1.674,1.6741,1.67375,1.674,26000000.0
2009-12-23 00:18:00,1.674,1.6741,1.6735,1.67355,29000000.0
2009-12-23 00:19:00,1.67345,1.67355,1.67335,1.67355,5000000.0
2009-12-23 00:20:00,1.67365,1.67365,1.6734,1.67345,9000000.0
2009-12-23 00:21:00,1.67345,1.67375,1.67345,1.67355,33000000.0
2009-12-23 00:22:00,1.67355,1.67355,1.67355,1.67355,1000000.0
2009-12-23 00:23:00,1.67335,1.6734,1.67335,1.6734,4000000.0
2009-12-23 00:24:00,1.6734,1.6734,1.67325,1.67335,16000000.0
2009-12-23 00:25:00,1.6734,1.67355,1.67245,1.67255,30000000.0
2009-12-23 00:26:00,1.67255,1.67265,1.67215,1.67225,46000000.0
2009-12-23 00:27:00,1.67235,1.67355,1.67235,1.67355,30600000.0
2009-12-23 00:28:00,1.67365,1.6739,1.67365,1.67375,11000000.0
2009-12-23 00:29:00,1.67275,1.6739,1.6724,1.6725,38900000.0
2009-12-23 00:30:00,1.6725,1.6736,1.67235,1.6735,41400000.0
2009-12-23 00:31:00,1.6735,1.67365,1.6731,1.6735,17200000.0
2009-12-23 00:32:00,1.6734,1.67345,1.67335,1.6734,16200000.0
2009-12-23 00:33:00,1.6733,1.67335,1.67325,1.6733,10000000.0
2009-12-23 00:34:00,1.6733,1.6734,1.6733,1.6733,17600000.0
2009-12-23 00:35:00,1.67301,1.67308,1.67299,1.67305,17000000.0
2009-12-23 00:36:00,1.67335,1.6735,1.6733,1.6734,13000000.0
2009-12-23 00:37:00,1.67335,1.6734,1.67335,1.6734,10000000.0
2009-12-23 00:38:00,1.67345,1.67405,1.67345,1.67405,34600000.0
2009-12-23 00:39:00,1.674,1.67405,1.6738,1.6739,20900000.0
2009-12-23 00:40:00,1.67385,1.67405,1.6738,1.6739,9000000.0
2009-12-23 00:41:00,1.67385,1.6744,1.6735,1.6738,32500000.0
2009-12-23 00:42:00,1.67385,1.6739,1.67375,1.67375,50000000.0
2009-12-23 00:43:00,1.6738,1.6739,1.67375,1.67385,28000000.0
2009-12-23 00:44:00,1.6739,1.6739,1.6728,1.673,71800000.0
2009-12-23 00:45:00,1.67295,1.67295,1.67275,1.67295,16400000.0
2009-12-23 00:46:00,1.67295,1.673,1.67285,1.673,29800000.0
2009-12-23 00:47:00,1.67295,1.67295,1.67295,1.67295,3200000.0
2009-12-23 00:48:00,1.67295,1.67295,1.67295,1.67295,6200000.0
2009-12-23 00:49:00,1.67295,1.673,1.67295,1.673,7200000.0
2009-12-23 00:50:00,1.67295,1.6731,1.67295,1.6731,7000000.0
2009-12-23 00:51:00,1.6731,1.67315,1.6731,1.6731,5000000.0
2009-12-23 00:52:00,1.673,1.6735,1.673,1.67335,38200000.0
2009-12-23 00:53:00,1.6733,1.67335,1.6732,1.6732,5000000.0
2009-12-23 00:54:00,1.6732,1.6732,1.6732,1.6732,4300000.0
2009-12-23 00:55:00,1.6732,1.67345,1.6731,1.6731,31500000.0
2009-12-23 00:56:00,1.6731,1.67315,1.673,1.67305,10000000.0
2009-12-23 00:57:00,1.67315,1.67315,1.67305,1.6731,3000000.0
2009-12-23 00:58:00,1.67265,1.6727,1.67263,1.67268,42100000.0
2009-12-23 00:59:00,1.67265,1.67268,1.67263,1.67268,22500000.0
2009-12-23 01:00:00,1.67315,1.67325,1.67315,1.67325,3000000.0
2009-12-23 01:01:00,1.67325,1.67325,1.67325,1.67325,1000000.0
2009-12-23 01:02:00,1.6732,1.6734,1.6731,1.67325,18000000.0
2009-12-23 01:03:00,1.67325,1.67325,1.6731,1.67325,7000000.0
2009-12-23 01:04:00,1.67325,1.67325,1.67325,1.67325,1000000.0
2009-12-23 01:05:00,1.67325,1.67325,1.67325,1.67325,26800000.0
2009-12-23 01:06:00,1.6732,1.67325,1.6729,1.67325,70900000.0
2009-12-23 01:07:00,1.67325,1.67325,1.67325,1.67325,31200000.0
2009-12-23 01:08:00,1.6733,1.67365,1.6733,1.67365,67500000.0
2009-12-23 01:09:00,1.6737,1.6737,1.6737,1.6737,21600000.0
2009-12-23 01:10:00,1.6737,1.67375,1.6737,1.67375,42400000.0
2009-12-23 01:11:00,1.67375,1.67385,1.67375,1.67385,16400000.0
2009-12-23 01:12:00,1.6739,1.67405,1.6739,1.674,8000000.0
2009-12-23 01:13:00,1.674,1.674,1.6738,1.67385,16200000.0
2009-12-23 01:14:00,1.6738,1.67395,1.6738,1.6739,14600000.0
2009-12-23 01:15:00,1.6739,1.67395,1.67365,1.6737,18100000.0
2009-12-23 01:16:00,1.6737,1.6738,1.6737,1.6738,5700000.0
2009-12-23 01:17:00,1.67375,1.67375,1.6737,1.67375,6700000.0
2009-12-23 01:18:00,1.6737,1.6737,1.6733,1.6735,33400000.0
2009-12-23 01:19:00,1.6735,1.6736,1.67345,1.6735,23400000.0
2009-12-23 01:20:00,1.67355,1.67355,1.6735,1.6735,4000000.0
2009-12-23 01:21:00,1.6735,1.6735,1.67345,1.6735,7400000.0
2009-12-23 01:22:00,1.6735,1.6735,1.6735,1.6735,1000000.0
2009-12-23 01:23:00,1.67355,1.67375,1.6735,1.67375,16800000.0
2009-12-23 01:24:00,1.67375,1.67375,1.67365,1.6737,10000000.0
2009-12-23 01:25:00,1.6737,1.6737,1.67365,1.6737,23400000.0
2009-12-23 01:26:00,1.6737,1.67375,1.67365,1.67375,26600000.0
2009-12-23 01:27:00,1.67375,1.67375,1.6737,1.67375,10400000.0
2009-12-23 01:28:00,1.67375,1.67375,1.6737,1.67375,15000000.0
2009-12-23 01:29:00,1.67375,1.6739,1.67375,1.6738,12000000.0
2009-12-23 01:30:00,1.67375,1.67385,1.6737,1.67375,14700000.0
2009-12-23 01:31:00,1.67375,1.67375,1.6737,1.67375,6700000.0
2009-12-23 01:32:00,1.6737,1.6737,1.6734,1.67355,30400000.0
2009-12-23 01:33:00,1.6735,1.67355,1.67345,1.67355,16100000.0
2009-12-23 01:34:00,1.67355,1.6736,1.6733,1.67355,40400000.0
2009-12-23 01:35:00,1.67355,1.67355,1.67345,1.67345,3000000.0
2009-12-23 01:36:00,1.6734,1.6734,1.6734,1.6734,4600000.0
2009-12-23 01:37:00,1.67345,1.67355,1.67345,1.67345,22600000.0
2009-12-23 01:38:00,1.67345,1.6735,1.67325,1.6733,25000000.0
2009-12-23 01:39:00,1.6733,1.67335,1.6733,1.6733,7000000.0
2009-12-23 01:40:00,1.67325,1.67325,1.67325,1.67325,18400000.0
2009-12-23 01:41:00,1.67335,1.6736,1.67285,1.6734,87200000.0
2009-12-23 01:42:00,1.6734,1.6734,1.673,1.67305,24000000.0
2009-12-23 01:43:00,1.67305,1.6733,1.67305,1.6733,22000000.0
2009-12-23 01:44:00,1.67325,1.67325,1.67295,1.6731,17500000.0
2009-12-23 01:45:00,1.6731,1.67315,1.6731,1.67315,4600000.0
2009-12-23 01:46:00,1.67325,1.67325,1.673,1.6732,29300000.0
2009-12-23 01:47:00,1.67315,1.67345,1.673,1.6734,111900000.0
2009-12-23 01:48:00,1.67345,1.6735,1.6734,1.6734,42300000.0
2009-12-23 01:49:00,1.6734,1.67345,1.6732,1.6734,43200000.0
2009-12-23 01:50:00,1.67335,1.67335,1.67335,1.67335,6600000.0
2009-12-23 01:51:00,1.67335,1.67335,1.6732,1.6732,27200000.0
2009-12-23 01:52:00,1.67325,1.67335,1.67325,1.6733,19900000.0
2009-12-23 01:53:00,1.6733,1.67335,1.6729,1.6733,125000000.0
2009-12-23 01:54:00,1.6733,1.67335,1.6733,1.67335,15300000.0
2009-12-23 01:55:00,1.6734,1.6736,1.6734,1.6735,21500000.0
2009-12-23 01:56:00,1.67345,1.67365,1.67345,1.67365,20600000.0
2009-12-23 01:57:00,1.6736,1.67365,1.6735,1.67355,31100000.0
2009-12-23 01:58:00,1.6736,1.67415,1.6736,1.6741,58200000.0
2009-12-23 01:59:00,1.6741,1.67425,1.67405,1.67425,16500000.0
2009-12-23 02:00:00,1.67425,1.6745,1.6742,1.67425,15900000.0
2009-12-23 02:01:00,1.67425,1.67425,1.6742,1.6742,13800000.0
2009-12-23 02:02:00,1.67425,1.6743,1.67425,1.67425,11500000.0
2009-12-23 02:03:00,1.67425,1.67425,1.67425,1.67425,10800000.0
2009-12-23 02:04:00,1.67425,1.67425,1.67425,1.67425,9300000.0
2009-12-23 02:05:00,1.6742,1.67425,1.6742,1.67425,24000000.0
2009-12-23 02:06:00,1.67425,1.67425,1.67425,1.67425,3100000.0
2009-12-23 02:07:00,1.6743,1.67455,1.6743,1.67455,91000000.0
2009-12-23 02:08:00,1.67465,1.67465,1.6746,1.6746,6500000.0
2009-12-23 02:09:00,1.67455,1.6746,1.67445,1.67455,36200000.0
2009-12-23 02:10:00,1.67455,1.6746,1.6745,1.6746,11700000.0
2009-12-23 02:11:00,1.6746,1.6746,1.67455,1.6746,15300000.0
2009-12-23 02:12:00,1.6746,1.6747,1.6746,1.6746,21400000.0
2009-12-23 02:13:00,1.6747,1.6747,1.6746,1.6747,16500000.0
2009-12-23 02:14:00,1.67465,1.67465,1.67455,1.67455,11800000.0
2009-12-23 02:15:00,1.67455,1.67455,1.67445,1.6745,28600000.0
2009-12-23 02:16:00,1.67455,1.67455,1.6745,1.6745,23500000.0
2009-12-23 02:17:00,1.67455,1.6746,1.6745,1.6746,23200000.0
2009-12-23 02:18:00,1.67455,1.6746,1.67455,1.67455,14500000.0
2009-12-23 02:19:00,1.6746,1.6746,1.67455,1.67455,12200000.0
2009-12-23 02:20:00,1.6746,1.67465,1.67455,1.6746,20100000.0
2009-12-23 02:21:00,1.67465,1.6747,1.67465,1.67465,18300000.0
2009-12-23 02:22:00,1.6747,1.6747,1.67465,1.67465,9900000.0
2009-12-23 02:23:00,1.6747,1.6747,1.6746,1.67465,22700000.0
2009-12-23 02:24:00,1.6747,1.67475,1.67465,1.67465,31400000.0
2009-12-23 02:25:00,1.67475,1.6748,1.67465,1.6747,13000000.0
2009-12-23 02:26:00,1.67475,1.6752,1.67435,1.67445,118100000.0
2009-12-23 02:27:00,1.6745,1.6746,1.67435,1.6745,75300000.0
2009-12-23 02:28:00,1.6745,1.675,1.6745,1.675,71900000.0
2009-12-23 02:29:00,1.67485,1.675,1.67485,1.67495,29600000.0
2009-12-23 02:30:00,1.675,1.67515,1.67495,1.67515,22400000.0
2009-12-23 02:31:00,1.67515,1.67525,1.6751,1.67515,23000000.0
2009-12-23 02:32:00,1.6752,1.67535,1.67515,1.67535,11000000.0
2009-12-23 02:33:00,1.6753,1.6755,1.67505,1.67515,57800000.0
2009-12-23 02:34:00,1.67515,1.67525,1.67515,1.6752,19600000.0
2009-12-23 02:35:00,1.6751,1.6754,1.67505,1.67515,57900000.0
2009-12-23 02:36:00,1.67515,1.6752,1.675,1.6751,35700000.0
2009-12-23 02:37:00,1.6751,1.6751,1.67505,1.67505,18200000.0
2009-12-23 02:38:00,1.67505,1.67525,1.67495,1.6751,48500000.0
2009-12-23 02:39:00,1.6751,1.6752,1.6751,1.6752,6600000.0
2009-12-23 02:40:00,1.6753,1.6753,1.6752,1.67525,11500000.0
2009-12-23 02:41:00,1.67515,1.67515,1.67515,1.67515,3000000.0
2009-12-23 02:42:00,1.67515,1.67535,1.67515,1.67535,14600000.0
2009-12-23 02:43:00,1.6754,1.6754,1.67525,1.67525,11300000.0
2009-12-23 02:44:00,1.6753,1.67535,1.67525,1.67525,19200000.0
2009-12-23 02:45:00,1.67525,1.6754,1.67525,1.67535,20800000.0
2009-12-23 02:46:00,1.67535,1.6754,1.67465,1.6748,67700000.0
2009-12-23 02:47:00,1.67485,1.675,1.67465,1.675,59900000.0
2009-12-23 02:48:00,1.67505,1.67515,1.675,1.675,31200000.0
2009-12-23 02:49:00,1.675,1.675,1.67475,1.67485,31600000.0
2009-12-23 02:50:00,1.6749,1.67505,1.67485,1.67505,21500000.0
2009-12-23 02:51:00,1.67505,1.67505,1.67485,1.67495,20000000.0
2009-12-23 02:52:00,1.67495,1.67495,1.67455,1.67455,32400000.0
2009-12-23 02:53:00,1.6745,1.67465,1.67425,1.6743,41000000.0
2009-12-23 02:54:00,1.6743,1.67455,1.6742,1.6743,20000000.0
2009-12-23 02:55:00,1.6743,1.67445,1.6741,1.67445,18700000.0
2009-12-23 02:56:00,1.6744,1.6744,1.67425,1.67435,68500000.0
2009-12-23 02:57:00,1.6743,1.6743,1.67415,1.67415,19400000.0
2009-12-23 02:58:00,1.67425,1.67425,1.67425,1.67425,1600000.0
2009-12-23 02:59:00,1.67425,1.6745,1.67425,1.6744,22000000.0
2009-12-23 03:00:00,1.6744,1.6744,1.67435,1.67435,4600000.0
2009-12-23 03:01:00,1.67445,1.67465,1.67435,1.67445,50200000.0
2009-12-23 03:02:00,1.67455,1.67455,1.67445,1.67445,6400000.0
2009-12-23 03:03:00,1.67455,1.67465,1.67445,1.67445,31400000.0
2009-12-23 03:04:00,1.67445,1.67445,1.67435,1.67435,20000000.0
2009-12-23 03:05:00,1.67435,1.67435,1.67415,1.67425,38200000.0
2009-12-23 03:06:00,1.67425,1.67425,1.6741,1.67425,40800000.0
2009-12-23 03:07:00,1.6742,1.67435,1.67415,1.6743,68100000.0
2009-12-23 03:08:00,1.67435,1.6745,1.6743,1.67435,29400000.0
2009-12-23 03:09:00,1.6744,1.67445,1.67435,1.6744,32500000.0
2009-12-23 03:10:00,1.67435,1.67455,1.6743,1.6744,44400000.0
2009-12-23 03:11:00,1.6745,1.67455,1.6744,1.67455,35300000.0
2009-12-23 03:12:00,1.67445,1.6747,1.67445,1.67455,38500000.0
2009-12-23 03:13:00,1.67465,1.67465,1.67455,1.67465,4400000.0
2009-12-23 03:14:00,1.67465,1.67475,1.6746,1.6747,18200000.0
2009-12-23 03:15:00,1.67465,1.67475,1.67455,1.67455,21900000.0
2009-12-23 03:16:00,1.67455,1.67465,1.67395,1.6742,36000000.0
2009-12-23 03:17:00,1.67435,1.67465,1.67435,1.67455,15000000.0
2009-12-23 03:18:00,1.6746,1.6746,1.6742,1.6745,60100000.0
2009-12-23 03:19:00,1.6745,1.6746,1.67435,1.6744,22000000.0
2009-12-23 03:20:00,1.6744,1.67455,1.67435,1.67435,27000000.0
2009-12-23 03:21:00,1.6744,1.67455,1.67435,1.67445,21100000.0
2009-12-23 03:22:00,1.67445,1.6745,1.6744,1.6744,15000000.0
2009-12-23 03:23:00,1.67435,1.67435,1.6741,1.67415,16500000.0
2009-12-23 03:24:00,1.67415,1.6742,1.67395,1.67395,22800000.0
2009-12-23 03:25:00,1.6739,1.6739,1.67385,1.67385,7800000.0
2009-12-23 03:26:00,1.6738,1.674,1.6738,1.67385,30800000.0
2009-12-23 03:27:00,1.6739,1.6739,1.67385,1.6739,23000000.0
2009-12-23 03:28:00,1.6739,1.674,1.67385,1.67395,11500000.0
2009-12-23 03:29:00,1.6739,1.674,1.6739,1.674,36800000.0
2009-12-23 03:30:00,1.674,1.674,1.6739,1.67395,13000000.0
2009-12-23 03:31:00,1.67395,1.67405,1.67395,1.67405,5000000.0
2009-12-23 03:32:00,1.674,1.67405,1.674,1.67405,6400000.0
2009-12-23 03:33:00,1.674,1.674,1.6739,1.6739,7600000.0
2009-12-23 03:34:00,1.6739,1.6739,1.6739,1.6739,2000000.0
2009-12-23 03:35:00,1.6739,1.67395,1.6738,1.67395,11000000.0
2009-12-23 03:36:00,1.6739,1.67405,1.67385,1.67405,14600000.0
2009-12-23 03:37:00,1.67395,1.67395,1.67375,1.6738,28600000.0
2009-12-23 03:38:00,1.6739,1.67395,1.6737,1.67395,18800000.0
2009-12-23 03:39:00,1.67395,1.67395,1.67375,1.6739,12000000.0
2009-12-23 03:40:00,1.6738,1.6738,1.67355,1.6737,35700000.0
2009-12-23 03:41:00,1.67375,1.67385,1.67375,1.67385,7000000.0
2009-12-23 03:42:00,1.6738,1.67385,1.67375,1.6738,9000000.0
2009-12-23 03:43:00,1.67385,1.67395,1.67385,1.67385,28900000.0
2009-12-23 03:44:00,1.67385,1.67395,1.67385,1.6739,16000000.0
2009-12-23 03:45:00,1.67395,1.67395,1.67375,1.67375,31200000.0
2009-12-23 03:46:00,1.67385,1.67385,1.6733,1.67345,58400000.0
2009-12-23 03:47:00,1.67345,1.6735,1.67315,1.6733,98300000.0
2009-12-23 03:48:00,1.67335,1.67365,1.67335,1.6736,38100000.0
2009-12-23 03:49:00,1.6736,1.67365,1.6735,1.67365,28600000.0
2009-12-23 03:50:00,1.67365,1.6737,1.67365,1.67365,9000000.0
2009-12-23 03:51:00,1.67355,1.67365,1.6735,1.67365,27800000.0
2009-12-23 03:52:00,1.67355,1.67355,1.6735,1.6735,2000000.0
2009-12-23 03:53:00,1.6735,1.67355,1.67345,1.67345,9000000.0
2009-12-23 03:54:00,1.67345,1.67355,1.6734,1.67355,13200000.0
2009-12-23 03:55:00,1.67355,1.67355,1.67325,1.6733,31900000.0
2009-12-23 03:56:00,1.6733,1.6733,1.67305,1.67305,49000000.0
2009-12-23 03:57:00,1.67305,1.6731,1.67295,1.6731,38200000.0
2009-12-23 03:58:00,1.6731,1.6733,1.67305,1.6733,76300000.0
2009-12-23 03:59:00,1.6733,1.67345,1.6731,1.6731,23600000.0
2009-12-23 04:00:00,1.6731,1.6731,1.67285,1.67305,23100000.0
2009-12-23 04:01:00,1.67305,1.67315,1.673,1.67305,15000000.0
2009-12-23 04:02:00,1.67305,1.6732,1.673,1.6731,39400000.0
2009-12-23 04:03:00,1.6731,1.6731,1.67305,1.67305,3000000.0
2009-12-23 04:04:00,1.6731,1.67315,1.673,1.67315,17800000.0
2009-12-23 04:05:00,1.6732,1.6732,1.67305,1.67315,9300000.0
2009-12-23 04:06:00,1.6731,1.6731,1.6731,1.6731,2000000.0
2009-12-23 04:07:00,1.673,1.6731,1.673,1.6731,10500000.0
2009-12-23 04:08:00,1.67305,1.6731,1.673,1.67305,17300000.0
2009-12-23 04:09:00,1.673,1.67305,1.673,1.67305,7000000.0
2009-12-23 04:10:00,1.673,1.67305,1.673,1.673,16200000.0
2009-12-23 04:11:00,1.67305,1.67305,1.67255,1.67265,20000000.0
2009-12-23 04:12:00,1.67265,1.67275,1.6726,1.6727,25400000.0
2009-12-23 04:13:00,1.67275,1.67285,1.6726,1.67265,28500000.0
2009-12-23 04:14:00,1.67265,1.67285,1.67255,1.67265,60200000.0
2009-12-23 04:15:00,1.6727,1.6728,1.6726,1.6727,40400000.0
2009-12-23 04:16:00,1.6726,1.67265,1.67245,1.67245,14300000.0
2009-12-23 04:17:00,1.6725,1.67265,1.6725,1.6726,19400000.0
2009-12-23 04:18:00,1.67265,1.67295,1.6726,1.6727,32200000.0
2009-12-23 04:19:00,1.6726,1.67265,1.6726,1.67265,7600000.0
2009-12-23 04:20:00,1.6726,1.6726,1.6726,1.6726,5600000.0
2009-12-23 04:21:00,1.6726,1.67265,1.67255,1.67265,19700000.0
2009-12-23 04:22:00,1.6727,1.6727,1.67265,1.67265,8000000.0
2009-12-23 04:23:00,1.67265,1.6729,1.67265,1.67285,20300000.0
2009-12-23 04:24:00,1.67285,1.67285,1.67285,1.67285,1500000.0
2009-12-23 04:25:00,1.67285,1.67285,1.67285,1.67285,9600000.0
2009-12-23 04:26:00,1.67295,1.673,1.67285,1.673,41300000.0
2009-12-23 04:27:00,1.673,1.6731,1.6727,1.6731,69700000.0
2009-12-23 04:28:00,1.67295,1.6731,1.6729,1.67305,64800000.0
2009-12-23 04:29:00,1.67305,1.67315,1.67305,1.6731,27500000.0
2009-12-23 04:30:00,1.67305,1.67305,1.673,1.673,20800000.0
2009-12-23 04:31:00,1.67305,1.6731,1.673,1.6731,16900000.0
2009-12-23 04:32:00,1.6731,1.6731,1.67285,1.673,47200000.0
2009-12-23 04:33:00,1.673,1.6731,1.673,1.6731,34400000.0
2009-12-23 04:34:00,1.67305,1.67315,1.673,1.6731,31800000.0
2009-12-23 04:35:00,1.6731,1.6731,1.6731,1.6731,2000000.0
2009-12-23 04:36:00,1.673,1.6733,1.673,1.6733,19000000.0
2009-12-23 04:37:00,1.6733,1.67355,1.6732,1.67325,40900000.0
2009-12-23 04:38:00,1.6733,1.67335,1.67295,1.67295,43000000.0
2009-12-23 04:39:00,1.6729,1.67335,1.67285,1.67335,51200000.0
2009-12-23 04:40:00,1.6733,1.67335,1.67325,1.67335,26600000.0
2009-12-23 04:41:00,1.6734,1.67345,1.6734,1.67345,3500000.0
2009-12-23 04:42:00,1.67345,1.67355,1.67345,1.67345,44400000.0
2009-12-23 04:43:00,1.6735,1.67355,1.67345,1.67355,36200000.0
2009-12-23 04:44:00,1.67355,1.67365,1.67345,1.67355,72800000.0
2009-12-23 04:45:00,1.6736,1.6736,1.6735,1.6735,36800000.0
2009-12-23 04:46:00,1.6735,1.6735,1.6733,1.67335,35600000.0
2009-12-23 04:47:00,1.67335,1.67335,1.67335,1.67335,2000000.0
2009-12-23 04:48:00,1.67335,1.67335,1.67335,1.67335,3600000.0
2009-12-23 04:49:00,1.67335,1.67345,1.67335,1.67345,14200000.0
2009-12-23 04:50:00,1.67345,1.67345,1.67335,1.67345,15200000.0
2009-12-23 04:51:00,1.67345,1.67355,1.67335,1.67355,18800000.0
2009-12-23 04:52:00,1.67335,1.6734,1.67307,1.67307,8000000.0
2009-12-23 04:53:00,1.6735,1.67355,1.6735,1.67355,2500000.0
2009-12-23 04:54:00,1.6736,1.67365,1.67355,1.67355,11600000.0
2009-12-23 04:55:00,1.67355,1.67365,1.67345,1.6735,54700000.0
2009-12-23 04:56:00,1.6735,1.6735,1.67345,1.67345,126500000.0
2009-12-23 04:57:00,1.6735,1.67355,1.67295,1.67295,99500000.0
2009-12-23 04:58:00,1.673,1.6733,1.67285,1.6729,137100000.0
2009-12-23 04:59:00,1.67285,1.67315,1.6728,1.673,67700000.0
2009-12-23 05:00:00,1.673,1.67325,1.67275,1.6728,155300000.0
2009-12-23 05:01:00,1.6728,1.6731,1.67265,1.6731,39200000.0
2009-12-23 05:02:00,1.6732,1.67335,1.6732,1.67325,19800000.0
2009-12-23 05:03:00,1.6732,1.67335,1.67305,1.67315,33900000.0
2009-12-23 05:04:00,1.6732,1.67375,1.6732,1.67355,88300000.0
2009-12-23 05:05:00,1.67355,1.67355,1.67315,1.67315,101600000.0
2009-12-23 05:06:00,1.67315,1.67315,1.67305,1.67305,43200000.0
2009-12-23 05:07:00,1.67305,1.67315,1.67305,1.67305,33600000.0
2009-12-23 05:08:00,1.67305,1.67315,1.67305,1.67305,19200000.0
2009-12-23 05:09:00,1.67305,1.67305,1.67305,1.67305,22400000.0
2009-12-23 05:10:00,1.67305,1.67315,1.67305,1.67305,33600000.0
2009-12-23 05:11:00,1.67305,1.67305,1.6729,1.673,12500000.0
2009-12-23 05:12:00,1.6732,1.6736,1.6732,1.67355,102200000.0
2009-12-23 05:13:00,1.67355,1.6736,1.67345,1.67355,386600000.0
2009-12-23 05:14:00,1.67345,1.674,1.67345,1.6739,152600000.0
2009-12-23 05:15:00,1.67395,1.67425,1.67395,1.6742,75000000.0
2009-12-23 05:16:00,1.6742,1.6742,1.67415,1.67415,3000000.0
2009-12-23 05:17:00,1.67415,1.67415,1.67405,1.6741,27800000.0
2009-12-23 05:18:00,1.6742,1.6742,1.67385,1.67385,25700000.0
2009-12-23 05:19:00,1.67385,1.67385,1.67375,1.67385,30400000.0
2009-12-23 05:20:00,1.67385,1.67385,1.67375,1.67375,24000000.0
2009-12-23 05:21:00,1.67375,1.67375,1.67365,1.67375,23900000.0
2009-12-23 05:22:00,1.67375,1.67375,1.6737,1.67375,29800000.0
2009-12-23 05:23:00,1.67375,1.67375,1.67355,1.67355,46100000.0
2009-12-23 05:24:00,1.6736,1.67365,1.67295,1.67295,47000000.0
2009-12-23 05:25:00,1.67295,1.67325,1.6728,1.67325,52900000.0
2009-12-23 05:26:00,1.67325,1.67325,1.67325,1.67325,8000000.0
2009-12-23 05:27:00,1.67325,1.67325,1.67325,1.67325,2400000.0
2009-12-23 05:28:00,1.67325,1.67345,1.6732,1.67345,13800000.0
2009-12-23 05:29:00,1.67335,1.6737,1.67335,1.6737,22600000.0
2009-12-23 05:30:00,1.6737,1.6737,1.67365,1.6737,8500000.0
2009-12-23 05:31:00,1.6737,1.67385,1.6736,1.67375,24500000.0
2009-12-23 05:32:00,1.6737,1.6737,1.6737,1.6737,1000000.0
2009-12-23 05:33:00,1.67375,1.67415,1.67375,1.6741,39600000.0
2009-12-23 05:34:00,1.6741,1.6741,1.6741,1.6741,16200000.0
2009-12-23 05:35:00,1.6741,1.6741,1.6741,1.6741,7500000.0
2009-12-23 05:36:00,1.6741,1.6741,1.674,1.674,8700000.0
2009-12-23 05:37:00,1.6741,1.6741,1.67385,1.674,44400000.0
2009-12-23 05:38:00,1.6739,1.6739,1.6739,1.6739,2300000.0
2009-12-23 05:39:00,1.67395,1.67405,1.67395,1.67405,4000000.0
2009-12-23 05:40:00,1.67405,1.67405,1.6739,1.6739,3300000.0
2009-12-23 05:41:00,1.674,1.674,1.67375,1.67385,17600000.0
2009-12-23 05:42:00,1.67385,1.6739,1.67385,1.6739,7000000.0
2009-12-23 05:43:00,1.67375,1.67375,1.67375,1.67375,1000000.0
2009-12-23 05:44:00,1.67375,1.67375,1.67375,1.67375,3400000.0
2009-12-23 05:45:00,1.67385,1.6739,1.67375,1.67385,21200000.0
2009-12-23 05:46:00,1.67385,1.674,1.6738,1.6739,37700000.0
2009-12-23 05:47:00,1.6739,1.67395,1.6738,1.67385,6600000.0
2009-12-23 05:48:00,1.67385,1.6741,1.67385,1.674,18200000.0
2009-12-23 05:49:00,1.67395,1.6741,1.67395,1.67395,30800000.0
2009-12-23 05:50:00,1.6741,1.6742,1.6741,1.6741,7400000.0
2009-12-23 05:51:00,1.6741,1.6741,1.6741,1.6741,8000000.0
2009-12-23 05:52:00,1.6741,1.67415,1.6741,1.67415,9900000.0
2009-12-23 05:53:00,1.6741,1.67415,1.6741,1.67415,8600000.0
2009-12-23 05:54:00,1.6741,1.67415,1.6741,1.67415,10000000.0
2009-12-23 05:55:00,1.67415,1.67425,1.6741,1.67415,16800000.0
2009-12-23 05:56:00,1.67415,1.67415,1.67415,1.67415,3000000.0
2009-12-23 05:57:00,1.6741,1.67415,1.6741,1.67415,8900000.0
2009-12-23 05:58:00,1.6741,1.6742,1.6741,1.6742,11600000.0
2009-12-23 05:59:00,1.67415,1.67415,1.674,1.67415,7000000.0
2009-12-23 06:00:00,1.67405,1.67405,1.67405,1.67405,4500000.0
2009-12-23 06:01:00,1.67415,1.6744,1.67405,1.67405,37800000.0
2009-12-23 06:02:00,1.67425,1.67435,1.6742,1.6742,28700000.0
2009-12-23 06:03:00,1.6741,1.6741,1.67405,1.6741,7500000.0
2009-12-23 06:04:00,1.67405,1.67435,1.6739,1.6743,74400000.0
2009-12-23 06:05:00,1.6743,1.6744,1.67425,1.6743,45600000.0
2009-12-23 06:06:00,1.6743,1.67435,1.6741,1.6742,17400000.0
2009-12-23 06:07:00,1.6741,1.67435,1.6741,1.67435,37300000.0
2009-12-23 06:08:00,1.67435,1.67435,1.6743,1.6743,5000000.0
2009-12-23 06:09:00,1.6743,1.6743,1.67425,1.67425,5200000.0
2009-12-23 06:10:00,1.67425,1.6743,1.67415,1.6743,15900000.0
2009-12-23 06:11:00,1.67425,1.6743,1.6742,1.6743,20900000.0
2009-12-23 06:12:00,1.6743,1.67445,1.67405,1.67415,65300000.0
2009-12-23 06:13:00,1.6742,1.67445,1.67395,1.67405,50500000.0
2009-12-23 06:14:00,1.67395,1.67415,1.67395,1.67395,52800000.0
2009-12-23 06:15:00,1.674,1.6743,1.674,1.6743,23600000.0
2009-12-23 06:16:00,1.67425,1.6745,1.67425,1.67445,13000000.0
2009-12-23 06:17:00,1.67445,1.67445,1.67385,1.67395,44500000.0
2009-12-23 06:18:00,1.67385,1.674,1.67385,1.674,36400000.0
2009-12-23 06:19:00,1.674,1.67415,1.674,1.67415,28400000.0
2009-12-23 06:20:00,1.67415,1.67415,1.67405,1.67405,23800000.0
2009-12-23 06:21:00,1.67405,1.67405,1.67405,1.67405,3200000.0
2009-12-23 06:22:00,1.67405,1.6741,1.67405,1.6741,2600000.0
2009-12-23 06:23:00,1.67415,1.67415,1.67415,1.67415,1600000.0
2009-12-23 06:24:00,1.67415,1.67425,1.67405,1.67405,27600000.0
2009-12-23 06:25:00,1.6741,1.67435,1.67405,1.67405,48500000.0
2009-12-23 06:26:00,1.67405,1.6741,1.67405,1.67405,43800000.0
2009-12-23 06:27:00,1.6741,1.6741,1.67405,1.67405,30400000.0
2009-12-23 06:28:00,1.67405,1.6741,1.67405,1.6741,24400000.0
2009-12-23 06:29:00,1.67415,1.67415,1.6741,1.67415,5200000.0
2009-12-23 06:30:00,1.67415,1.67415,1.67415,1.67415,1600000.0
2009-12-23 06:31:00,1.67405,1.67415,1.67405,1.67415,13600000.0
2009-12-23 06:32:00,1.6741,1.6741,1.6741,1.6741,2000000.0
2009-12-23 06:33:00,1.6741,1.6741,1.67395,1.67395,11000000.0
2009-12-23 06:34:00,1.67395,1.67395,1.67395,1.67395,4800000.0
2009-12-23 06:35:00,1.67395,1.67395,1.67395,1.67395,1600000.0
2009-12-23 06:36:00,1.67395,1.67395,1.67395,1.67395,1600000.0
2009-12-23 06:37:00,1.6741,1.67415,1.67395,1.67415,14700000.0
2009-12-23 06:38:00,1.67415,1.67435,1.67415,1.67435,26400000.0
2009-12-23 06:39:00,1.6743,1.6744,1.67425,1.6744,17600000.0
2009-12-23 06:40:00,1.67435,1.6744,1.67425,1.6744,37200000.0
2009-12-23 06:41:00,1.6743,1.6743,1.67415,1.6742,13000000.0
2009-12-23 06:42:00,1.67415,1.6742,1.6741,1.6741,38600000.0
2009-12-23 06:43:00,1.6742,1.6742,1.67405,1.67405,46400000.0
2009-12-23 06:44:00,1.67415,1.6742,1.67415,1.67415,33600000.0
2009-12-23 06:45:00,1.67415,1.67425,1.67405,1.6741,66900000.0
2009-12-23 06:46:00,1.6741,1.6742,1.674,1.6742,29900000.0
2009-12-23 06:47:00,1.67425,1.6745,1.6742,1.6744,19000000.0
2009-12-23 06:48:00,1.67435,1.6744,1.67425,1.67435,14000000.0
2009-12-23 06:49:00,1.67415,1.6743,1.67405,1.67405,39100000.0
2009-12-23 06:50:00,1.67395,1.674,1.67385,1.67385,30300000.0
2009-12-23 06:51:00,1.67385,1.67385,1.6738,1.67385,37000000.0
2009-12-23 06:52:00,1.67385,1.67385,1.67375,1.67375,17600000.0
2009-12-23 06:53:00,1.67375,1.67385,1.67375,1.67375,14500000.0
2009-12-23 06:54:00,1.67375,1.67385,1.6736,1.6737,26500000.0
2009-12-23 06:55:00,1.6738,1.67395,1.6738,1.67385,7400000.0
2009-12-23 06:56:00,1.67385,1.67385,1.67375,1.6738,18100000.0
2009-12-23 06:57:00,1.6738,1.6738,1.6738,1.6738,3000000.0
2009-12-23 06:58:00,1.6738,1.67385,1.6738,1.6738,4600000.0
2009-12-23 06:59:00,1.67385,1.67405,1.67385,1.67405,8800000.0
2009-12-23 07:00:00,1.67405,1.67415,1.67395,1.67405,24500000.0
2009-12-23 07:01:00,1.67405,1.67405,1.67395,1.67405,16800000.0
2009-12-23 07:02:00,1.674,1.674,1.6738,1.6738,31800000.0
2009-12-23 07:03:00,1.6738,1.6738,1.6738,1.6738,2000000.0
2009-12-23 07:04:00,1.67385,1.6739,1.67375,1.6738,23400000.0
2009-12-23 07:05:00,1.67375,1.6738,1.67375,1.6738,9600000.0
2009-12-23 07:06:00,1.67375,1.67395,1.67375,1.67395,24000000.0
2009-12-23 07:07:00,1.674,1.674,1.67385,1.6739,14900000.0
2009-12-23 07:08:00,1.67385,1.67385,1.67385,1.67385,2400000.0
2009-12-23 07:09:00,1.67348,1.67378,1.67348,1.67378,181200000.0
2009-12-23 07:10:00,1.67385,1.67385,1.67375,1.67375,12200000.0
2009-12-23 07:11:00,1.67375,1.6738,1.67375,1.67375,7400000.0
2009-12-23 07:12:00,1.67375,1.67375,1.67375,1.67375,3200000.0
2009-12-23 07:13:00,1.67375,1.6738,1.67365,1.67375,18400000.0
2009-12-23 07:14:00,1.67375,1.67385,1.67365,1.67385,50500000.0
2009-12-23 07:15:00,1.67375,1.6739,1.67375,1.6739,19200000.0
2009-12-23 07:16:00,1.67385,1.67395,1.67385,1.67395,4400000.0
2009-12-23 07:17:00,1.674,1.6741,1.67395,1.6741,14200000.0
2009-12-23 07:18:00,1.6741,1.67425,1.6741,1.67415,20000000.0
2009-12-23 07:19:00,1.67415,1.67415,1.6737,1.67375,19400000.0
2009-12-23 07:20:00,1.6737,1.6737,1.67365,1.67365,6700000.0
2009-12-23 07:21:00,1.6737,1.67375,1.67365,1.67365,15600000.0
2009-12-23 07:22:00,1.67375,1.6739,1.67355,1.67365,24200000.0
2009-12-23 07:23:00,1.67365,1.6742,1.67355,1.6742,20200000.0
2009-12-23 07:24:00,1.67405,1.67405,1.6738,1.6738,13600000.0
2009-12-23 07:25:00,1.67375,1.67375,1.67365,1.6737,7600000.0
2009-12-23 07:26:00,1.6737,1.6737,1.6735,1.67355,13000000.0
2009-12-23 07:27:00,1.67355,1.67355,1.6735,1.6735,12000000.0
2009-12-23 07:28:00,1.67355,1.67365,1.67345,1.67365,20000000.0
2009-12-23 07:29:00,1.6737,1.67385,1.6736,1.67375,38000000.0
2009-12-23 07:30:00,1.67395,1.6741,1.67375,1.6739,30000000.0
2009-12-23 07:31:00,1.67385,1.67405,1.67385,1.6739,16000000.0
2009-12-23 07:32:00,1.6739,1.67395,1.67375,1.67375,12000000.0
2009-12-23 07:33:00,1.6737,1.6737,1.67355,1.67355,15900000.0
2009-12-23 07:34:00,1.67355,1.6737,1.67345,1.6735,77600000.0
2009-12-23 07:35:00,1.67355,1.6737,1.67355,1.67365,32300000.0
2009-12-23 07:36:00,1.6737,1.6737,1.6734,1.67365,32200000.0
2009-12-23 07:37:00,1.67355,1.67355,1.67315,1.67315,57100000.0
2009-12-23 07:38:00,1.67315,1.67395,1.67315,1.67355,79900000.0
2009-12-23 07:39:00,1.67365,1.67375,1.67335,1.6735,73600000.0
2009-12-23 07:40:00,1.6735,1.67365,1.67345,1.67345,30900000.0
2009-12-23 07:41:00,1.67355,1.6736,1.6732,1.67325,58200000.0
2009-12-23 07:42:00,1.6732,1.67335,1.67285,1.67295,33600000.0
2009-12-23 07:43:00,1.67295,1.67295,1.67275,1.67275,17600000.0
2009-12-23 07:44:00,1.67275,1.67285,1.67255,1.6727,37800000.0
2009-12-23 07:45:00,1.67275,1.67275,1.67265,1.67275,27000000.0
2009-12-23 07:46:00,1.67275,1.673,1.6727,1.673,20000000.0
2009-12-23 07:47:00,1.67315,1.67315,1.6725,1.67265,9800000.0
2009-12-23 07:48:00,1.67265,1.67265,1.67265,1.67265,4800000.0
2009-12-23 07:49:00,1.67265,1.67275,1.67265,1.67275,19000000.0
2009-12-23 07:50:00,1.67275,1.67295,1.67275,1.67295,42600000.0
2009-12-23 07:51:00,1.67295,1.67295,1.67275,1.67295,40100000.0
2009-12-23 07:52:00,1.67295,1.67305,1.67275,1.67285,46400000.0
2009-12-23 07:53:00,1.67285,1.673,1.67285,1.673,59800000.0
2009-12-23 07:54:00,1.67305,1.67305,1.67295,1.67305,20800000.0
2009-12-23 07:55:00,1.67305,1.67305,1.67285,1.673,26200000.0
2009-12-23 07:56:00,1.673,1.673,1.67295,1.67295,4000000.0
2009-12-23 07:57:00,1.67295,1.673,1.67285,1.67295,40500000.0
2009-12-23 07:58:00,1.67295,1.673,1.67295,1.67295,12000000.0
2009-12-23 07:59:00,1.67295,1.6731,1.67295,1.673,14000000.0
2009-12-23 08:00:00,1.673,1.6732,1.67255,1.67295,77800000.0
2009-12-23 08:01:00,1.67295,1.673,1.67295,1.673,7000000.0
2009-12-23 08:02:00,1.673,1.673,1.6729,1.6729,6800000.0
2009-12-23 08:03:00,1.6729,1.67295,1.6729,1.67295,4600000.0
2009-12-23 08:04:00,1.6729,1.673,1.67285,1.67285,6000000.0
2009-12-23 08:05:00,1.6727,1.67275,1.67235,1.67265,26800000.0
2009-12-23 08:06:00,1.67255,1.67255,1.67245,1.67255,28800000.0
2009-12-23 08:07:00,1.67255,1.6726,1.67255,1.6726,14000000.0
2009-12-23 08:08:00,1.6726,1.6726,1.67255,1.67255,4000000.0
2009-12-23 08:09:00,1.6725,1.6725,1.6725,1.6725,1000000.0
2009-12-23 08:10:00,1.6726,1.6726,1.6725,1.67255,9000000.0
2009-12-23 08:11:00,1.67255,1.67255,1.67245,1.67245,6600000.0
2009-12-23 08:12:00,1.67245,1.67255,1.67245,1.6725,8000000.0
2009-12-23 08:13:00,1.6724,1.6724,1.6724,1.6724,1000000.0
2009-12-23 08:14:00,1.6724,1.6724,1.6724,1.6724,1000000.0
2009-12-23 08:15:00,1.67255,1.67255,1.67175,1.67175,45000000.0
2009-12-23 08:16:00,1.6718,1.67205,1.6718,1.67205,10000000.0
2009-12-23 08:17:00,1.67215,1.67215,1.67175,1.6718,9000000.0
2009-12-23 08:18:00,1.67175,1.6718,1.67165,1.67175,26600000.0
2009-12-23 08:19:00,1.6717,1.6719,1.6717,1.6718,17500000.0
2009-12-23 08:20:00,1.6718,1.6718,1.6717,1.6718,15000000.0
2009-12-23 08:21:00,1.6718,1.6723,1.67175,1.67215,37200000.0
2009-12-23 08:22:00,1.67225,1.67225,1.6717,1.67185,23000000.0
2009-12-23 08:23:00,1.6719,1.6727,1.6719,1.67255,47800000.0
2009-12-23 08:24:00,1.6725,1.67255,1.672,1.67255,29600000.0
2009-12-23 08:25:00,1.6725,1.6727,1.67245,1.6727,18000000.0
2009-12-23 08:26:00,1.6726,1.6727,1.6725,1.6727,19000000.0
2009-12-23 08:27:00,1.6727,1.67305,1.6726,1.67265,58800000.0
2009-12-23 08:28:00,1.67235,1.6727,1.67235,1.6727,64800000.0
2009-12-23 08:29:00,1.67265,1.67305,1.67255,1.673,68600000.0
2009-12-23 08:30:00,1.673,1.673,1.67255,1.67265,104600000.0
2009-12-23 08:31:00,1.67265,1.67325,1.67265,1.67325,71300000.0
2009-12-23 08:32:00,1.67325,1.67335,1.6726,1.6728,51600000.0
2009-12-23 08:33:00,1.67285,1.67315,1.6728,1.673,24200000.0
2009-12-23 08:34:00,1.673,1.6731,1.67275,1.67295,59900000.0
2009-12-23 08:35:00,1.673,1.6732,1.67265,1.6727,101100000.0
2009-12-23 08:36:00,1.6727,1.6728,1.67225,1.67225,87900000.0
2009-12-23 08:37:00,1.67225,1.67275,1.6722,1.6727,53800000.0
2009-12-23 08:38:00,1.6728,1.6728,1.67245,1.6726,33700000.0
2009-12-23 08:39:00,1.67265,1.67285,1.67235,1.6726,128900000.0
2009-12-23 08:40:00,1.67265,1.67265,1.6723,1.67255,63000000.0
2009-12-23 08:41:00,1.6726,1.673,1.6726,1.6729,58600000.0
2009-12-23 08:42:00,1.67285,1.6729,1.67275,1.6728,29000000.0
2009-12-23 08:43:00,1.67275,1.6728,1.6727,1.67275,26000000.0
2009-12-23 08:44:00,1.67275,1.6728,1.6727,1.67275,24000000.0
2009-12-23 08:45:00,1.67275,1.67285,1.67275,1.67285,4000000.0
2009-12-23 08:46:00,1.6728,1.67305,1.6728,1.67305,9000000.0
2009-12-23 08:47:00,1.67295,1.6731,1.6729,1.6731,20000000.0
2009-12-23 08:48:00,1.6732,1.6735,1.6731,1.67325,68200000.0
2009-12-23 08:49:00,1.67325,1.6734,1.6732,1.67335,45000000.0
2009-12-23 08:50:00,1.67335,1.67335,1.67305,1.6731,78400000.0
2009-12-23 08:51:00,1.67315,1.67335,1.67275,1.6728,111400000.0
2009-12-23 08:52:00,1.6728,1.6732,1.6728,1.67315,27200000.0
2009-12-23 08:53:00,1.67315,1.6734,1.67275,1.6732,68300000.0
2009-12-23 08:54:00,1.6732,1.67335,1.67305,1.67325,64000000.0
2009-12-23 08:55:00,1.6732,1.6732,1.6731,1.6731,27600000.0
2009-12-23 08:56:00,1.67315,1.67315,1.67275,1.673,73200000.0
2009-12-23 08:57:00,1.67295,1.67295,1.6725,1.67255,199600000.0
2009-12-23 08:58:00,1.6726,1.67295,1.67235,1.6729,96800000.0
2009-12-23 08:59:00,1.6729,1.6729,1.6724,1.67265,79400000.0
2009-12-23 09:00:00,1.6725,1.6727,1.6725,1.67265,53200000.0
2009-12-23 09:01:00,1.67265,1.67295,1.6726,1.67295,67300000.0
2009-12-23 09:02:00,1.67305,1.6734,1.6725,1.6725,36600000.0
2009-12-23 09:03:00,1.6726,1.6733,1.6726,1.6727,119700000.0
2009-12-23 09:04:00,1.67275,1.67325,1.67275,1.6732,78200000.0
2009-12-23 09:05:00,1.67315,1.67325,1.6729,1.6729,89800000.0
2009-12-23 09:06:00,1.67285,1.67335,1.6728,1.6733,104700000.0
2009-12-23 09:07:00,1.6733,1.6734,1.67265,1.67265,62100000.0
2009-12-23 09:08:00,1.67275,1.6731,1.6727,1.6727,46100000.0
2009-12-23 09:09:00,1.67265,1.6733,1.67265,1.6732,65900000.0
2009-12-23 09:10:00,1.6732,1.67325,1.6727,1.6728,78300000.0
2009-12-23 09:11:00,1.6728,1.6736,1.6727,1.6734,127400000.0
2009-12-23 09:12:00,1.67335,1.67355,1.673,1.67305,89200000.0
2009-12-23 09:13:00,1.67305,1.6735,1.6728,1.6734,172200000.0
2009-12-23 09:14:00,1.6734,1.6736,1.67335,1.6735,24400000.0
2009-12-23 09:15:00,1.67355,1.6736,1.67345,1.6736,87800000.0
2009-12-23 09:16:00,1.67355,1.6737,1.6731,1.6731,70200000.0
2009-12-23 09:17:00,1.6731,1.67365,1.67305,1.67365,68500000.0
2009-12-23 09:18:00,1.6734,1.67345,1.67315,1.6734,70400000.0
2009-12-23 09:19:00,1.67335,1.6734,1.6729,1.67295,53900000.0
2009-12-23 09:20:00,1.673,1.67325,1.67285,1.67305,69700000.0
2009-12-23 09:21:00,1.673,1.67305,1.67275,1.67305,58700000.0
2009-12-23 09:22:00,1.67305,1.6731,1.6726,1.6726,56200000.0
2009-12-23 09:23:00,1.67265,1.6727,1.67255,1.6726,61900000.0
2009-12-23 09:24:00,1.6726,1.6726,1.6724,1.67245,79100000.0
2009-12-23 09:25:00,1.6725,1.6725,1.6723,1.6724,83700000.0
2009-12-23 09:26:00,1.67245,1.67265,1.67235,1.67265,36100000.0
2009-12-23 09:27:00,1.67265,1.67265,1.67225,1.67245,61900000.0
2009-12-23 09:28:00,1.67245,1.67245,1.67215,1.6724,89200000.0
2009-12-23 09:29:00,1.6723,1.6726,1.6723,1.6724,91900000.0
2009-12-23 09:30:00,1.6724,1.6726,1.67235,1.6726,56700000.0
2009-12-23 09:31:00,1.6726,1.67285,1.67245,1.67285,87400000.0
2009-12-23 09:32:00,1.6728,1.67325,1.6727,1.67325,86200000.0
2009-12-23 09:33:00,1.67325,1.67325,1.67305,1.67305,38400000.0
2009-12-23 09:34:00,1.67305,1.6733,1.67215,1.6733,104700000.0
2009-12-23 09:35:00,1.6732,1.67375,1.6728,1.6737,154300000.0
2009-12-23 09:36:00,1.6737,1.6737,1.6724,1.6732,246800000.0
2009-12-23 09:37:00,1.6732,1.67365,1.6732,1.67365,76200000.0
2009-12-23 09:38:00,1.67365,1.67395,1.6732,1.6732,125200000.0
2009-12-23 09:39:00,1.6732,1.6738,1.6732,1.6738,183400000.0
2009-12-23 09:40:00,1.6738,1.67395,1.6733,1.6733,149200000.0
2009-12-23 09:41:00,1.67325,1.67345,1.6731,1.6734,155800000.0
2009-12-23 09:42:00,1.6734,1.67355,1.6734,1.6734,79200000.0
2009-12-23 09:43:00,1.6734,1.6737,1.6734,1.67365,67300000.0
2009-12-23 09:44:00,1.67365,1.67365,1.673,1.6732,60200000.0
2009-12-23 09:45:00,1.6731,1.6737,1.673,1.6734,206700000.0
2009-12-23 09:46:00,1.6734,1.67355,1.67305,1.67315,196000000.0
2009-12-23 09:47:00,1.67315,1.6734,1.6731,1.6732,191000000.0
2009-12-23 09:48:00,1.6732,1.6733,1.6731,1.6732,45900000.0
2009-12-23 09:49:00,1.6732,1.6732,1.67285,1.6732,193700000.0
2009-12-23 09:50:00,1.6732,1.67325,1.67305,1.6731,226400000.0
2009-12-23 09:51:00,1.6731,1.67345,1.6729,1.6731,252700000.0
2009-12-23 09:52:00,1.6731,1.67355,1.6731,1.6733,100100000.0
2009-12-23 09:53:00,1.67325,1.67335,1.6727,1.67315,132000000.0
2009-12-23 09:54:00,1.67315,1.67325,1.67305,1.6731,123000000.0
2009-12-23 09:55:00,1.67295,1.6731,1.67255,1.6726,169300000.0
2009-12-23 09:56:00,1.67265,1.6728,1.67255,1.67275,136600000.0
2009-12-23 09:57:00,1.6727,1.67305,1.6727,1.6727,143800001.0
2009-12-23 09:58:00,1.67275,1.67315,1.6727,1.673,158600000.0
2009-12-23 09:59:00,1.673,1.67305,1.67285,1.67295,81500000.0
2009-12-23 10:00:00,1.67295,1.6731,1.6729,1.673,341900000.0
2009-12-23 10:01:00,1.673,1.67305,1.6729,1.67295,237700000.0
2009-12-23 10:02:00,1.67295,1.67315,1.6728,1.67285,140300000.0
2009-12-23 10:03:00,1.6729,1.67315,1.67245,1.6726,188000000.0
2009-12-23 10:04:00,1.67265,1.67325,1.6726,1.6727,327600000.0
2009-12-23 10:05:00,1.67275,1.67305,1.6725,1.67285,209600000.0
2009-12-23 10:06:00,1.67285,1.6731,1.6725,1.6728,168000000.0
2009-12-23 10:07:00,1.6728,1.6729,1.67275,1.67275,101600000.0
2009-12-23 10:08:00,1.67275,1.67275,1.67235,1.6727,122400000.0
2009-12-23 10:09:00,1.6727,1.6727,1.67255,1.6726,101700000.0
2009-12-23 10:10:00,1.6726,1.67305,1.6725,1.67275,121200000.0
2009-12-23 10:11:00,1.67275,1.67285,1.6722,1.6725,302200000.0
2009-12-23 10:12:00,1.67245,1.67275,1.67225,1.6727,250200000.0
2009-12-23 10:13:00,1.67275,1.6728,1.672,1.67265,181100000.0
2009-12-23 10:14:00,1.67265,1.6727,1.67245,1.6726,122000000.0
2009-12-23 10:15:00,1.6726,1.6728,1.6723,1.6725,198700000.0
2009-12-23 10:16:00,1.6725,1.6726,1.6722,1.6724,142200000.0
2009-12-23 10:17:00,1.6724,1.6727,1.67235,1.6727,99500000.0
2009-12-23 10:18:00,1.67275,1.67305,1.67255,1.67285,183300000.0
2009-12-23 10:19:00,1.67285,1.67295,1.67275,1.6728,142200000.0
2009-12-23 10:20:00,1.6729,1.673,1.67205,1.67255,147100000.0
2009-12-23 10:21:00,1.6725,1.67255,1.672,1.6721,134500000.0
2009-12-23 10:22:00,1.6721,1.67235,1.6716,1.67215,149700000.0
2009-12-23 10:23:00,1.67215,1.67275,1.67215,1.6727,164500000.0
2009-12-23 10:24:00,1.67255,1.6726,1.67185,1.672,91400000.0
2009-12-23 10:25:00,1.672,1.673,1.67195,1.67235,127100000.0
2009-12-23 10:26:00,1.67235,1.6727,1.67195,1.6722,232900000.0
2009-12-23 10:27:00,1.6722,1.67225,1.67195,1.6721,126700000.0
2009-12-23 10:28:00,1.6721,1.6724,1.6721,1.6723,203200000.0
2009-12-23 10:29:00,1.6723,1.6723,1.6718,1.67195,83700000.0
2009-12-23 10:30:00,1.67195,1.6722,1.6717,1.67185,149600000.0
2009-12-23 10:31:00,1.6718,1.67185,1.6712,1.67145,177100000.0
2009-12-23 10:32:00,1.67145,1.672,1.6713,1.6719,262300000.0
2009-12-23 10:33:00,1.6719,1.67215,1.6718,1.67215,51100000.0
2009-12-23 10:34:00,1.6721,1.6724,1.6719,1.6723,64000000.0
2009-12-23 10:35:00,1.6722,1.6723,1.67185,1.67205,131700000.0
2009-12-23 10:36:00,1.67205,1.6723,1.672,1.6721,298300000.0
2009-12-23 10:37:00,1.67215,1.67225,1.67205,1.67205,160100000.0
2009-12-23 10:38:00,1.67205,1.6726,1.67205,1.6724,277400000.0
2009-12-23 10:39:00,1.6724,1.6729,1.6724,1.6726,182200000.0
2009-12-23 10:40:00,1.6725,1.67255,1.67195,1.6724,141200000.0
2009-12-23 10:41:00,1.6724,1.6731,1.6724,1.6729,260300000.0
2009-12-23 10:42:00,1.67295,1.6732,1.6728,1.67305,219200000.0
2009-12-23 10:43:00,1.67305,1.6732,1.67275,1.67285,178700000.0
2009-12-23 10:44:00,1.6729,1.67295,1.6725,1.67255,92300000.0
2009-12-23 10:45:00,1.67255,1.673,1.6725,1.6727,176600000.0
2009-12-23 10:46:00,1.6728,1.67305,1.6727,1.67305,82400000.0
2009-12-23 10:47:00,1.67305,1.67335,1.67265,1.6732,265400000.0
2009-12-23 10:48:00,1.67305,1.67305,1.6725,1.6728,330700000.0
2009-12-23 10:49:00,1.67285,1.67305,1.67255,1.673,198500000.0
2009-12-23 10:50:00,1.673,1.6732,1.6725,1.6728,258300000.0
2009-12-23 10:51:00,1.6728,1.6728,1.67255,1.6726,165600000.0
2009-12-23 10:52:00,1.6727,1.67285,1.67225,1.6723,201500000.0
2009-12-23 10:53:00,1.67225,1.67225,1.6718,1.6718,235300000.0
2009-12-23 10:54:00,1.6718,1.672,1.67175,1.672,136000000.0
2009-12-23 10:55:00,1.67205,1.67225,1.67205,1.6722,129400000.0
2009-12-23 10:56:00,1.6722,1.6724,1.67195,1.6723,106400000.0
2009-12-23 10:57:00,1.6724,1.6724,1.67165,1.67175,373600000.0
2009-12-23 10:58:00,1.6717,1.672,1.6717,1.6719,122000000.0
2009-12-23 10:59:00,1.6719,1.6727,1.6716,1.6726,286300000.0
2009-12-23 11:00:00,1.6726,1.6729,1.67195,1.6726,136200000.0
2009-12-23 11:01:00,1.67265,1.6731,1.67245,1.673,137200000.0
2009-12-23 11:02:00,1.673,1.6731,1.67275,1.67295,172500000.0
2009-12-23 11:03:00,1.6729,1.673,1.67255,1.67275,225600000.0
2009-12-23 11:04:00,1.6728,1.6728,1.6725,1.67255,170900000.0
2009-12-23 11:05:00,1.67265,1.67275,1.67235,1.67235,245600000.0
2009-12-23 11:06:00,1.67235,1.67255,1.67215,1.67225,84000000.0
2009-12-23 11:07:00,1.6722,1.6724,1.672,1.672,75100000.0
2009-12-23 11:08:00,1.672,1.67205,1.6718,1.6719,85300000.0
2009-12-23 11:09:00,1.6719,1.6719,1.67135,1.6714,83000000.0
2009-12-23 11:10:00,1.6714,1.67175,1.67135,1.6717,48600000.0
2009-12-23 11:11:00,1.67175,1.67215,1.6716,1.67205,137700000.0
2009-12-23 11:12:00,1.67205,1.67205,1.6718,1.6719,56600000.0
2009-12-23 11:13:00,1.67195,1.6721,1.67165,1.6718,97300000.0
2009-12-23 11:14:00,1.67175,1.6718,1.67115,1.67135,173100000.0
2009-12-23 11:15:00,1.67135,1.6716,1.67125,1.6715,120300000.0
2009-12-23 11:16:00,1.6715,1.6719,1.67125,1.67175,172200000.0
2009-12-23 11:17:00,1.6718,1.67195,1.6718,1.67195,131100000.0
2009-12-23 11:18:00,1.67185,1.67215,1.6716,1.6721,116100000.0
2009-12-23 11:19:00,1.6721,1.6721,1.6718,1.67195,75400000.0
2009-12-23 11:20:00,1.67195,1.67195,1.6715,1.6716,125800000.0
2009-12-23 11:21:00,1.6716,1.6719,1.6716,1.6719,96000000.0
2009-12-23 11:22:00,1.6719,1.6719,1.67135,1.67145,105900000.0
2009-12-23 11:23:00,1.6714,1.67165,1.6713,1.6714,83800000.0
2009-12-23 11:24:00,1.6714,1.6714,1.6707,1.67105,127600000.0
2009-12-23 11:25:00,1.67105,1.6711,1.6708,1.6708,84500000.0
2009-12-23 11:26:00,1.6709,1.67115,1.6708,1.67095,61800000.0
2009-12-23 11:27:00,1.67095,1.67175,1.67085,1.6716,102100000.0
2009-12-23 11:28:00,1.6716,1.6717,1.6708,1.6708,135500000.0
2009-12-23 11:29:00,1.67085,1.6709,1.67005,1.67035,79600000.0
2009-12-23 11:30:00,1.67035,1.67035,1.66925,1.6696,216000000.0
2009-12-23 11:31:00,1.66965,1.6697,1.66935,1.6695,97500000.0
2009-12-23 11:32:00,1.66945,1.66945,1.6681,1.66895,159300000.0
2009-12-23 11:33:00,1.6689,1.66955,1.6689,1.66955,99500000.0
2009-12-23 11:34:00,1.66945,1.67015,1.66895,1.67015,128400000.0
2009-12-23 11:35:00,1.67015,1.6706,1.66925,1.66985,145700000.0
2009-12-23 11:36:00,1.66985,1.67065,1.66975,1.67025,147900000.0
2009-12-23 11:37:00,1.6703,1.67055,1.66995,1.67045,150600000.0
2009-12-23 11:38:00,1.67045,1.6713,1.67045,1.6713,99000000.0
2009-12-23 11:39:00,1.6713,1.67185,1.67115,1.67165,135500000.0
2009-12-23 11:40:00,1.67165,1.67225,1.67125,1.6721,135200000.0
2009-12-23 11:41:00,1.6721,1.6721,1.67055,1.67055,135100000.0
2009-12-23 11:42:00,1.67055,1.67155,1.6705,1.67155,175600000.0
2009-12-23 11:43:00,1.6715,1.6721,1.67145,1.6721,122900000.0
2009-12-23 11:44:00,1.672,1.67225,1.6719,1.6721,94100000.0
2009-12-23 11:45:00,1.67205,1.67225,1.6719,1.672,120500000.0
2009-12-23 11:46:00,1.672,1.67225,1.67195,1.67225,85900000.0
2009-12-23 11:47:00,1.67225,1.67235,1.67205,1.67215,123200000.0
2009-12-23 11:48:00,1.67215,1.67235,1.67215,1.6723,128700000.0
2009-12-23 11:49:00,1.67235,1.67235,1.67215,1.6723,71200000.0
2009-12-23 11:50:00,1.67225,1.67235,1.6722,1.67225,40000000.0
2009-12-23 11:51:00,1.67225,1.67225,1.6719,1.67195,54100000.0
2009-12-23 11:52:00,1.6719,1.67205,1.6718,1.6718,45600000.0
2009-12-23 11:53:00,1.6718,1.6721,1.67175,1.67205,67100000.0
2009-12-23 11:54:00,1.67205,1.6721,1.6719,1.6719,52400000.0
2009-12-23 11:55:00,1.6718,1.6719,1.6716,1.67165,76900000.0
2009-12-23 11:56:00,1.67165,1.67185,1.67155,1.67175,88300000.0
2009-12-23 11:57:00,1.67185,1.67185,1.6706,1.67105,169500000.0
2009-12-23 11:58:00,1.67105,1.67105,1.67055,1.67085,71300000.0
2009-12-23 11:59:00,1.67085,1.67105,1.67075,1.67095,66900000.0
2009-12-23 12:00:00,1.67095,1.6712,1.67095,1.67115,73900000.0
2009-12-23 12:01:00,1.67115,1.67145,1.67115,1.67145,94400000.0
2009-12-23 12:02:00,1.67145,1.6716,1.67145,1.6716,63800000.0
2009-12-23 12:03:00,1.6716,1.6716,1.67145,1.67145,81700000.0
2009-12-23 12:04:00,1.67145,1.67145,1.67125,1.67125,55500000.0
2009-12-23 12:05:00,1.67125,1.67135,1.6712,1.67125,61800000.0
2009-12-23 12:06:00,1.67125,1.67135,1.67105,1.6711,106100000.0
2009-12-23 12:07:00,1.6711,1.67155,1.6711,1.6715,54200000.0
2009-12-23 12:08:00,1.6715,1.67165,1.6713,1.6716,74900000.0
2009-12-23 12:09:00,1.6716,1.6716,1.6708,1.67085,119700000.0
2009-12-23 12:10:00,1.67085,1.67095,1.67075,1.67085,84500000.0
2009-12-23 12:11:00,1.67085,1.6709,1.67065,1.6708,33500000.0
2009-12-23 12:12:00,1.6708,1.671,1.67025,1.67025,111100000.0
2009-12-23 12:13:00,1.67025,1.6703,1.66965,1.67,105200000.0
2009-12-23 12:14:00,1.66995,1.6701,1.6698,1.66995,112800000.0
2009-12-23 12:15:00,1.67,1.67005,1.6692,1.66925,110200000.0
2009-12-23 12:16:00,1.66925,1.6693,1.66855,1.66865,84500000.0
2009-12-23 12:17:00,1.6686,1.6689,1.6683,1.6688,132700000.0
2009-12-23 12:18:00,1.6688,1.6692,1.6688,1.66905,59400000.0
2009-12-23 12:19:00,1.66905,1.66915,1.6688,1.66905,47700000.0
2009-12-23 12:20:00,1.66905,1.66965,1.66905,1.66965,56500000.0
2009-12-23 12:21:00,1.6696,1.67025,1.66955,1.67025,124000000.0
2009-12-23 12:22:00,1.6703,1.6703,1.6701,1.6703,107000000.0
2009-12-23 12:23:00,1.6703,1.6705,1.6699,1.67015,122200000.0
2009-12-23 12:24:00,1.67005,1.67005,1.66965,1.66965,102100000.0
2009-12-23 12:25:00,1.6697,1.67,1.6697,1.6699,59800000.0
2009-12-23 12:26:00,1.6699,1.67045,1.6699,1.67035,122100000.0
2009-12-23 12:27:00,1.67035,1.6705,1.6703,1.6704,49400000.0
2009-12-23 12:28:00,1.67035,1.67115,1.67035,1.6707,171300000.0
2009-12-23 12:29:00,1.6707,1.6707,1.67015,1.6705,141500000.0
2009-12-23 12:30:00,1.67055,1.67085,1.6704,1.6704,117100000.0
2009-12-23 12:31:00,1.67045,1.67065,1.67035,1.6706,76200000.0
2009-12-23 12:32:00,1.6706,1.6712,1.6706,1.67115,110100000.0
2009-12-23 12:33:00,1.6712,1.6715,1.67115,1.6714,156400000.0
2009-12-23 12:34:00,1.6714,1.6727,1.6713,1.67235,203800000.0
2009-12-23 12:35:00,1.6724,1.67245,1.67195,1.67195,122200000.0
2009-12-23 12:36:00,1.67195,1.67225,1.6719,1.6722,115600000.0
2009-12-23 12:37:00,1.6722,1.6722,1.6719,1.6719,52400000.0
2009-12-23 12:38:00,1.6719,1.673,1.6719,1.673,137900000.0
2009-12-23 12:39:00,1.6731,1.6738,1.67305,1.6734,159500000.0
2009-12-23 12:40:00,1.67345,1.67385,1.6731,1.67315,117800000.0
2009-12-23 12:41:00,1.6731,1.67335,1.6728,1.67325,119500000.0
2009-12-23 12:42:00,1.6732,1.67445,1.6732,1.674,84100000.0
2009-12-23 12:43:00,1.67395,1.67405,1.6734,1.6735,120000000.0
2009-12-23 12:44:00,1.67355,1.6736,1.6723,1.67295,109400000.0
2009-12-23 12:45:00,1.67295,1.67295,1.67205,1.67205,68200000.0
2009-12-23 12:46:00,1.6721,1.6724,1.6719,1.67205,77000000.0
2009-12-23 12:47:00,1.67205,1.6721,1.67195,1.67195,31000000.0
2009-12-23 12:48:00,1.67195,1.672,1.67085,1.67085,114200000.0
2009-12-23 12:49:00,1.67085,1.67095,1.6702,1.67025,128600000.0
2009-12-23 12:50:00,1.6703,1.6704,1.6701,1.67015,72000000.0
2009-12-23 12:51:00,1.6701,1.6703,1.66995,1.67005,84800000.0
2009-12-23 12:52:00,1.67005,1.67015,1.6696,1.6697,127400000.0
2009-12-23 12:53:00,1.6697,1.66995,1.6697,1.66985,39900000.0
2009-12-23 12:54:00,1.66985,1.66985,1.66965,1.6697,57000000.0
2009-12-23 12:55:00,1.66965,1.6699,1.6694,1.6695,122400000.0
2009-12-23 12:56:00,1.6695,1.6695,1.66845,1.66845,105500000.0
2009-12-23 12:57:00,1.66845,1.66845,1.6675,1.6678,169600000.0
2009-12-23 12:58:00,1.6679,1.6681,1.6676,1.66785,113000000.0
2009-12-23 12:59:00,1.6679,1.6681,1.66775,1.66795,163700000.0
2009-12-23 13:00:00,1.66795,1.66815,1.6676,1.6679,160600000.0
2009-12-23 13:01:00,1.6679,1.66815,1.66775,1.66795,153300000.0
2009-12-23 13:02:00,1.6679,1.6681,1.66775,1.6681,152800000.0
2009-12-23 13:03:00,1.6681,1.6681,1.668,1.66805,53400000.0
2009-12-23 13:04:00,1.668,1.66825,1.668,1.6682,95300000.0
2009-12-23 13:05:00,1.66815,1.66855,1.66815,1.66855,51100000.0
2009-12-23 13:06:00,1.66855,1.66855,1.6681,1.66825,89400000.0
2009-12-23 13:07:00,1.6683,1.66865,1.66825,1.66865,71700000.0
2009-12-23 13:08:00,1.66865,1.66885,1.6686,1.66885,58900000.0
2009-12-23 13:09:00,1.6688,1.66915,1.6688,1.66895,164700000.0
2009-12-23 13:10:00,1.6689,1.66915,1.66885,1.6691,133500000.0
2009-12-23 13:11:00,1.6691,1.66925,1.66875,1.6692,152100000.0
2009-12-23 13:12:00,1.66915,1.6694,1.66905,1.66925,115300000.0
2009-12-23 13:13:00,1.66925,1.66975,1.66925,1.6695,201900000.0
2009-12-23 13:14:00,1.66965,1.6701,1.6695,1.6699,178200000.0
2009-12-23 13:15:00,1.6699,1.67005,1.6689,1.6689,312600000.0
2009-12-23 13:16:00,1.66885,1.66905,1.66825,1.66835,300300000.0
2009-12-23 13:17:00,1.6683,1.6684,1.66795,1.66795,242800000.0
2009-12-23 13:18:00,1.668,1.6681,1.66735,1.6675,297600000.0
2009-12-23 13:19:00,1.66765,1.6677,1.66745,1.6676,239600000.0
2009-12-23 13:20:00,1.6676,1.6676,1.6672,1.66735,145200000.0
2009-12-23 13:21:00,1.66735,1.66815,1.6673,1.66785,245400000.0
2009-12-23 13:22:00,1.66785,1.6688,1.6678,1.66825,232200000.0
2009-12-23 13:23:00,1.6682,1.6688,1.66815,1.66835,149700000.0
2009-12-23 13:24:00,1.66835,1.66855,1.66835,1.66845,48000000.0
2009-12-23 13:25:00,1.66835,1.66855,1.6682,1.66855,200500000.0
2009-12-23 13:26:00,1.6686,1.6694,1.66855,1.6686,224700000.0
2009-12-23 13:27:00,1.6686,1.66865,1.6683,1.6684,143800000.0
2009-12-23 13:28:00,1.6685,1.6686,1.66835,1.6685,62300000.0
2009-12-23 13:29:00,1.6685,1.66885,1.6685,1.6688,96300000.0
2009-12-23 13:30:00,1.6688,1.66935,1.66865,1.66935,161000000.0
2009-12-23 13:31:00,1.6694,1.66965,1.6693,1.66965,109200000.0
2009-12-23 13:32:00,1.66965,1.6697,1.6695,1.6696,192500000.0
2009-12-23 13:33:00,1.6696,1.6697,1.66945,1.66955,203300000.0
2009-12-23 13:34:00,1.6696,1.6697,1.6691,1.66915,135900000.0
2009-12-23 13:35:00,1.6692,1.66945,1.66915,1.66935,114900000.0
2009-12-23 13:36:00,1.66935,1.66975,1.66935,1.6697,236200000.0
2009-12-23 13:37:00,1.6697,1.67,1.6697,1.66995,177600000.0
2009-12-23 13:38:00,1.6699,1.67005,1.6698,1.6699,146900000.0
2009-12-23 13:39:00,1.6699,1.66995,1.6698,1.66985,70600000.0
2009-12-23 13:40:00,1.66985,1.6702,1.66985,1.67005,177300000.0
2009-12-23 13:41:00,1.67005,1.67005,1.66975,1.67,113200000.0
2009-12-23 13:42:00,1.67,1.6701,1.66975,1.6698,75900000.0
2009-12-23 13:43:00,1.66975,1.67,1.66975,1.6699,89900000.0
2009-12-23 13:44:00,1.6699,1.67025,1.6699,1.67025,86400000.0
2009-12-23 13:45:00,1.6703,1.67035,1.67025,1.6703,16800000.0
2009-12-23 13:46:00,1.6702,1.6703,1.67015,1.67025,41900000.0
2009-12-23 13:47:00,1.67035,1.6704,1.6702,1.6702,31000000.0
2009-12-23 13:48:00,1.67025,1.6703,1.67005,1.6701,49500000.0
2009-12-23 13:49:00,1.6701,1.67015,1.67,1.67015,29400000.0
2009-12-23 13:50:00,1.67005,1.6704,1.66985,1.66995,86700000.0
2009-12-23 13:51:00,1.6699,1.67005,1.6698,1.67,83500000.0
2009-12-23 13:52:00,1.67,1.67015,1.66995,1.67005,133600000.0
2009-12-23 13:53:00,1.67,1.67015,1.66995,1.66995,96600000.0
2009-12-23 13:54:00,1.67,1.6701,1.6699,1.66995,62900000.0
2009-12-23 13:55:00,1.66995,1.67,1.6695,1.66955,134900000.0
2009-12-23 13:56:00,1.6696,1.6697,1.6693,1.66945,95200000.0
2009-12-23 13:57:00,1.66935,1.66955,1.6693,1.6694,88800000.0
2009-12-23 13:58:00,1.6694,1.66945,1.6691,1.66915,93100000.0
2009-12-23 13:59:00,1.6691,1.6696,1.6691,1.6696,115800000.0
2009-12-23 14:00:00,1.6696,1.6697,1.66905,1.6693,219600000.0
2009-12-23 14:01:00,1.6693,1.66945,1.6693,1.66935,48200000.0
2009-12-23 14:02:00,1.6694,1.6694,1.66915,1.66915,54000000.0
2009-12-23 14:03:00,1.66915,1.6692,1.6691,1.6692,43600000.0
2009-12-23 14:04:00,1.6692,1.66925,1.669,1.66915,79700000.0
2009-12-23 14:05:00,1.66915,1.66935,1.669,1.6691,64000000.0
2009-12-23 14:06:00,1.6691,1.66915,1.669,1.66905,97000000.0
2009-12-23 14:07:00,1.66905,1.66915,1.66905,1.66915,22000000.0
2009-12-23 14:08:00,1.66915,1.6694,1.6689,1.66895,77000000.0
2009-12-23 14:09:00,1.669,1.6691,1.6688,1.66895,96800000.0
2009-12-23 14:10:00,1.66895,1.66915,1.66855,1.66885,200900000.0
2009-12-23 14:11:00,1.6688,1.66905,1.6688,1.6689,85700000.0
2009-12-23 14:12:00,1.6689,1.6691,1.66885,1.669,125200000.0
2009-12-23 14:13:00,1.669,1.66915,1.66895,1.66905,67700000.0
2009-12-23 14:14:00,1.6691,1.6692,1.66845,1.66845,147500000.0
2009-12-23 14:15:00,1.6685,1.66855,1.6679,1.66795,112400000.0
2009-12-23 14:16:00,1.66795,1.6681,1.66745,1.66745,176800000.0
2009-12-23 14:17:00,1.66745,1.6676,1.66715,1.66725,92800000.0
2009-12-23 14:18:00,1.66725,1.66745,1.66705,1.6673,139200000.0
2009-12-23 14:19:00,1.6673,1.6674,1.66685,1.66685,134600000.0
2009-12-23 14:20:00,1.66695,1.66815,1.66695,1.6679,264800000.0
2009-12-23 14:21:00,1.6679,1.66795,1.66695,1.66695,202100000.0
2009-12-23 14:22:00,1.66695,1.66785,1.6669,1.66775,133800000.0
2009-12-23 14:23:00,1.66775,1.66795,1.66745,1.66745,184800000.0
2009-12-23 14:24:00,1.66745,1.66775,1.66735,1.6677,86000000.0
2009-12-23 14:25:00,1.66765,1.6684,1.66765,1.66835,115800000.0
2009-12-23 14:26:00,1.6684,1.66855,1.66815,1.66845,137000000.0
2009-12-23 14:27:00,1.6684,1.6689,1.6684,1.66875,134300000.0
2009-12-23 14:28:00,1.66875,1.66875,1.6684,1.66865,119000000.0
2009-12-23 14:29:00,1.66855,1.66865,1.66775,1.6678,111300000.0
2009-12-23 14:30:00,1.66785,1.66795,1.6676,1.66765,235100000.0
2009-12-23 14:31:00,1.66765,1.66815,1.66765,1.6681,182100000.0
2009-12-23 14:32:00,1.668,1.6682,1.66795,1.6682,181500000.0
2009-12-23 14:33:00,1.66815,1.6683,1.668,1.66815,168100000.0
2009-12-23 14:34:00,1.66815,1.66815,1.668,1.6681,63600000.0
2009-12-23 14:35:00,1.66815,1.66815,1.668,1.668,77300000.0
2009-12-23 14:36:00,1.668,1.668,1.66785,1.668,187200000.0
2009-12-23 14:37:00,1.66805,1.6681,1.66735,1.6674,127000000.0
2009-12-23 14:38:00,1.66735,1.6676,1.66715,1.66735,224800000.0
2009-12-23 14:39:00,1.66725,1.66765,1.66725,1.6676,408800000.0
2009-12-23 14:40:00,1.6676,1.668,1.6674,1.6679,239000000.0
2009-12-23 14:41:00,1.6679,1.6679,1.6675,1.6675,40800000.0
2009-12-23 14:42:00,1.6675,1.66765,1.6675,1.66765,82200000.0
2009-12-23 14:43:00,1.6676,1.66775,1.6674,1.66745,65200000.0
2009-12-23 14:44:00,1.66745,1.66745,1.66695,1.6671,80300000.0
2009-12-23 14:45:00,1.6671,1.66715,1.66615,1.66625,58800000.0
2009-12-23 14:46:00,1.66625,1.66625,1.66375,1.664,255700000.0
2009-12-23 14:47:00,1.6639,1.66535,1.6639,1.6651,291500000.0
2009-12-23 14:48:00,1.6651,1.66575,1.6651,1.6654,223400000.0
2009-12-23 14:49:00,1.66535,1.6656,1.6652,1.6653,209900000.0
2009-12-23 14:50:00,1.66535,1.66565,1.665,1.6654,225700000.0
2009-12-23 14:51:00,1.6654,1.66545,1.66515,1.66515,320900000.0
2009-12-23 14:52:00,1.66515,1.6654,1.66515,1.6654,118400000.0
2009-12-23 14:53:00,1.6654,1.66565,1.6653,1.6655,167800000.0
2009-12-23 14:54:00,1.6656,1.6656,1.66455,1.6647,253200000.0
2009-12-23 14:55:00,1.66475,1.66475,1.66365,1.6638,253900000.0
2009-12-23 14:56:00,1.66375,1.66415,1.6637,1.66385,100900000.0
2009-12-23 14:57:00,1.66385,1.66385,1.66315,1.6633,143300000.0
2009-12-23 14:58:00,1.6633,1.6637,1.6632,1.66325,156100000.0
2009-12-23 14:59:00,1.66325,1.6635,1.66325,1.6633,305900000.0
2009-12-23 15:00:00,1.6633,1.66395,1.66325,1.6639,120700000.0
2009-12-23 15:01:00,1.6639,1.66395,1.66365,1.66375,104800000.0
2009-12-23 15:02:00,1.66375,1.66395,1.66355,1.6636,79000000.0
2009-12-23 15:03:00,1.6635,1.6636,1.66305,1.6631,182500000.0
2009-12-23 15:04:00,1.66305,1.66325,1.6623,1.66255,232900000.0
2009-12-23 15:05:00,1.66255,1.6626,1.6619,1.6626,346200000.0
2009-12-23 15:06:00,1.6625,1.6634,1.6625,1.6634,219000000.0
2009-12-23 15:07:00,1.6631,1.6638,1.66305,1.66375,360000000.0
2009-12-23 15:08:00,1.66375,1.6639,1.66295,1.66335,212500000.0
2009-12-23 15:09:00,1.66335,1.66375,1.6632,1.66375,191800000.0
2009-12-23 15:10:00,1.66375,1.66385,1.66335,1.66375,216100000.0
2009-12-23 15:11:00,1.66365,1.6637,1.6634,1.66365,192600000.0
2009-12-23 15:12:00,1.6638,1.664,1.6636,1.66365,240900000.0
2009-12-23 15:13:00,1.66365,1.6643,1.6636,1.664,135300000.0
2009-12-23 15:14:00,1.6641,1.66425,1.6636,1.66425,197600000.0
2009-12-23 15:15:00,1.66425,1.6647,1.66405,1.66455,279200000.0
2009-12-23 15:16:00,1.6645,1.66465,1.6644,1.6646,301900000.0
2009-12-23 15:17:00,1.6646,1.66485,1.6642,1.66445,279700000.0
2009-12-23 15:18:00,1.6645,1.66485,1.6643,1.6648,287700000.0
2009-12-23 15:19:00,1.6648,1.66505,1.66465,1.66485,173300000.0
2009-12-23 15:20:00,1.66485,1.6656,1.66475,1.66545,237200000.0
2009-12-23 15:21:00,1.66545,1.66545,1.66515,1.6652,124200000.0
2009-12-23 15:22:00,1.6652,1.6653,1.665,1.665,152500000.0
2009-12-23 15:23:00,1.665,1.665,1.66465,1.66465,107900000.0
2009-12-23 15:24:00,1.66465,1.66505,1.6645,1.66485,182200000.0
2009-12-23 15:25:00,1.66485,1.6652,1.66465,1.66515,150800000.0
2009-12-23 15:26:00,1.66515,1.6655,1.66515,1.6655,70400000.0
2009-12-23 15:27:00,1.6655,1.6656,1.66545,1.6655,86500000.0
2009-12-23 15:28:00,1.66545,1.6655,1.66465,1.66485,199000000.0
2009-12-23 15:29:00,1.6648,1.66575,1.66475,1.6656,122900000.0
2009-12-23 15:30:00,1.66575,1.6659,1.66545,1.6657,192200000.0
2009-12-23 15:31:00,1.66555,1.66555,1.66515,1.6652,219200000.0
2009-12-23 15:32:00,1.6652,1.66585,1.66515,1.6658,140500000.0
2009-12-23 15:33:00,1.6658,1.66605,1.6658,1.66595,165500000.0
2009-12-23 15:34:00,1.66595,1.66595,1.6648,1.6649,167500000.0
2009-12-23 15:35:00,1.66495,1.665,1.6646,1.6648,171800000.0
2009-12-23 15:36:00,1.6648,1.66495,1.6642,1.6644,224400000.0
2009-12-23 15:37:00,1.66445,1.66445,1.6639,1.6642,209500000.0
2009-12-23 15:38:00,1.6642,1.6642,1.66355,1.66365,109700000.0
2009-12-23 15:39:00,1.66365,1.66395,1.66335,1.66335,145200000.0
2009-12-23 15:40:00,1.6634,1.6636,1.66315,1.66315,258100000.0
2009-12-23 15:41:00,1.663,1.66335,1.6628,1.66335,175500000.0
2009-12-23 15:42:00,1.66335,1.66345,1.6629,1.66305,191800000.0
2009-12-23 15:43:00,1.66305,1.6635,1.66295,1.6635,203400000.0
2009-12-23 15:44:00,1.6635,1.6642,1.66345,1.66415,297700000.0
2009-12-23 15:45:00,1.66415,1.66425,1.6639,1.66405,154400000.0
2009-12-23 15:46:00,1.66405,1.66415,1.66405,1.6641,80000000.0
2009-12-23 15:47:00,1.6641,1.6643,1.6635,1.66355,158400000.0
2009-12-23 15:48:00,1.66355,1.6637,1.6634,1.6636,135400000.0
2009-12-23 15:49:00,1.66365,1.6637,1.66345,1.66365,93000000.0
2009-12-23 15:50:00,1.66365,1.6642,1.66365,1.66405,156300000.0
2009-12-23 15:51:00,1.66405,1.6645,1.66395,1.6644,125200000.0
2009-12-23 15:52:00,1.6644,1.66455,1.66435,1.6645,88900000.0
2009-12-23 15:53:00,1.6645,1.66475,1.66425,1.6643,95500000.0
2009-12-23 15:54:00,1.66435,1.6649,1.66425,1.6648,149200000.0
2009-12-23 15:55:00,1.6648,1.6653,1.6648,1.66525,124900000.0
2009-12-23 15:56:00,1.6653,1.6656,1.6651,1.6651,98600000.0
2009-12-23 15:57:00,1.6651,1.6654,1.6648,1.66505,266200000.0
2009-12-23 15:58:00,1.66505,1.66515,1.66495,1.6651,256100000.0
2009-12-23 15:59:00,1.6651,1.66515,1.6644,1.6644,207100000.0
2009-12-23 16:00:00,1.66445,1.665,1.66435,1.66455,321100000.0
2009-12-23 16:01:00,1.66455,1.66485,1.66425,1.66425,254500000.0
2009-12-23 16:02:00,1.66425,1.66445,1.66345,1.66355,312400000.0
2009-12-23 16:03:00,1.66355,1.6639,1.66345,1.66385,144500000.0
2009-12-23 16:04:00,1.6638,1.6639,1.66365,1.66365,80300000.0
2009-12-23 16:05:00,1.6636,1.66365,1.6632,1.6635,135200000.0
2009-12-23 16:06:00,1.66345,1.6635,1.6625,1.66255,167600000.0
2009-12-23 16:07:00,1.66255,1.66255,1.66215,1.6622,115500000.0
2009-12-23 16:08:00,1.66225,1.66235,1.6619,1.66195,250800000.0
2009-12-23 16:09:00,1.662,1.66215,1.66185,1.66195,161200000.0
2009-12-23 16:10:00,1.6619,1.6621,1.66175,1.66185,185300000.0
2009-12-23 16:11:00,1.66185,1.66185,1.661,1.66105,218700000.0
2009-12-23 16:12:00,1.6611,1.6613,1.66055,1.66065,280400000.0
2009-12-23 16:13:00,1.6606,1.6609,1.6606,1.66075,315400000.0
2009-12-23 16:14:00,1.6607,1.6614,1.66065,1.66135,180500000.0
2009-12-23 16:15:00,1.6614,1.6614,1.6609,1.661,172800000.0
2009-12-23 16:16:00,1.661,1.66105,1.6607,1.66085,153600000.0
2009-12-23 16:17:00,1.66085,1.6613,1.6604,1.6613,264400000.0
2009-12-23 16:18:00,1.6613,1.6614,1.6611,1.66115,95200000.0
2009-12-23 16:19:00,1.66115,1.66175,1.66115,1.6616,106900000.0
2009-12-23 16:20:00,1.6616,1.6619,1.6616,1.6618,137900000.0
2009-12-23 16:21:00,1.6618,1.66195,1.66085,1.6609,248600000.0
2009-12-23 16:22:00,1.6609,1.66165,1.6609,1.6613,201300000.0
2009-12-23 16:23:00,1.6613,1.6615,1.66115,1.66145,250600000.0
2009-12-23 16:24:00,1.66145,1.6619,1.66125,1.6619,214400000.0
2009-12-23 16:25:00,1.66165,1.662,1.66105,1.6614,258300000.0
2009-12-23 16:26:00,1.66145,1.66175,1.66115,1.6614,125300000.0
2009-12-23 16:27:00,1.6614,1.66155,1.6613,1.66155,115500000.0
2009-12-23 16:28:00,1.66155,1.6617,1.66145,1.6616,128100000.0
2009-12-23 16:29:00,1.66165,1.66165,1.661,1.66105,342700000.0
2009-12-23 16:30:00,1.66105,1.66145,1.66095,1.66125,388600000.0
2009-12-23 16:31:00,1.6613,1.6614,1.6611,1.6612,247200000.0
2009-12-23 16:32:00,1.6612,1.66125,1.661,1.6611,166500000.0
2009-12-23 16:33:00,1.661,1.6611,1.6609,1.6611,256000000.0
2009-12-23 16:34:00,1.6611,1.6612,1.66075,1.66075,199100000.0
2009-12-23 16:35:00,1.6608,1.66085,1.66065,1.6608,99400000.0
2009-12-23 16:36:00,1.66085,1.66165,1.66075,1.66165,159200000.0
2009-12-23 16:37:00,1.66165,1.6622,1.66155,1.66195,132300000.0
2009-12-23 16:38:00,1.662,1.6622,1.66165,1.66165,201000000.0
2009-12-23 16:39:00,1.66165,1.66175,1.6614,1.66165,156900000.0
2009-12-23 16:40:00,1.66165,1.6618,1.66145,1.6617,239700000.0
2009-12-23 16:41:00,1.6617,1.66175,1.66135,1.66135,200600000.0
2009-12-23 16:42:00,1.66145,1.66185,1.66145,1.66175,255900000.0
2009-12-23 16:43:00,1.66175,1.66185,1.66125,1.6614,407400000.0
2009-12-23 16:44:00,1.6614,1.6614,1.66115,1.66125,246300000.0
2009-12-23 16:45:00,1.6612,1.6616,1.66115,1.66155,225600000.0
2009-12-23 16:46:00,1.66155,1.6619,1.66155,1.6618,221600000.0
2009-12-23 16:47:00,1.66175,1.66205,1.66165,1.662,171400000.0
2009-12-23 16:48:00,1.66205,1.6621,1.6617,1.66185,188900000.0
2009-12-23 16:49:00,1.66185,1.66195,1.6617,1.66175,283600000.0
2009-12-23 16:50:00,1.6618,1.66185,1.66145,1.6616,204600000.0
2009-12-23 16:51:00,1.6616,1.66165,1.6612,1.6612,222000000.0
2009-12-23 16:52:00,1.66115,1.6613,1.66095,1.66115,222600000.0
2009-12-23 16:53:00,1.6611,1.6612,1.6609,1.66115,205400000.0
2009-12-23 16:54:00,1.6611,1.6617,1.66105,1.6616,245900000.0
2009-12-23 16:55:00,1.6616,1.6622,1.6615,1.66185,342000000.0
2009-12-23 16:56:00,1.6618,1.66215,1.6618,1.6621,165000000.0
2009-12-23 16:57:00,1.6621,1.6622,1.6615,1.66185,264200000.0
2009-12-23 16:58:00,1.66175,1.6619,1.66155,1.66175,228000000.0
2009-12-23 16:59:00,1.66175,1.6626,1.66175,1.662,179000000.0
2009-12-23 17:00:00,1.66185,1.6621,1.6608,1.6613,265900000.0
2009-12-23 17:01:00,1.66115,1.66165,1.6611,1.66115,396300000.0
2009-12-23 17:02:00,1.66105,1.6615,1.6609,1.6614,287100000.0
2009-12-23 17:03:00,1.6614,1.66175,1.66125,1.6616,219800000.0
2009-12-23 17:04:00,1.66155,1.6617,1.66015,1.6603,355900000.0
2009-12-23 17:05:00,1.6603,1.66035,1.6595,1.65955,214900000.0
2009-12-23 17:06:00,1.6595,1.65965,1.65915,1.6596,213400000.0
2009-12-23 17:07:00,1.65965,1.66005,1.65955,1.66,196700000.0
2009-12-23 17:08:00,1.65995,1.66005,1.65955,1.6597,150700000.0
2009-12-23 17:09:00,1.6597,1.65985,1.65895,1.659,195000000.0
2009-12-23 17:10:00,1.659,1.6597,1.65895,1.6597,262600000.0
2009-12-23 17:11:00,1.6597,1.6597,1.65935,1.6596,130700000.0
2009-12-23 17:12:00,1.6596,1.65985,1.65915,1.6593,171500000.0
2009-12-23 17:13:00,1.65935,1.6594,1.6591,1.6593,274400000.0
2009-12-23 17:14:00,1.6593,1.6593,1.6584,1.6588,318400000.0
2009-12-23 17:15:00,1.65895,1.65915,1.65865,1.65895,340100000.0
2009-12-23 17:16:00,1.659,1.65925,1.65885,1.6589,202100000.0
2009-12-23 17:17:00,1.6589,1.6591,1.65865,1.65875,155700000.0
2009-12-23 17:18:00,1.65875,1.65905,1.6587,1.6589,171700000.0
2009-12-23 17:19:00,1.6589,1.659,1.6587,1.6589,178400000.0
2009-12-23 17:20:00,1.65885,1.6589,1.6586,1.65865,99700000.0
2009-12-23 17:21:00,1.65865,1.659,1.6586,1.65875,204300000.0
2009-12-23 17:22:00,1.65875,1.659,1.6586,1.6588,145100000.0
2009-12-23 17:23:00,1.65885,1.65905,1.65865,1.65865,149900000.0
2009-12-23 17:24:00,1.65865,1.65925,1.65865,1.6592,155000000.0
2009-12-23 17:25:00,1.6592,1.6593,1.6591,1.65925,95800000.0
2009-12-23 17:26:00,1.6592,1.6593,1.6589,1.6591,105000000.0
2009-12-23 17:27:00,1.6591,1.65945,1.6591,1.6593,158600000.0
2009-12-23 17:28:00,1.65945,1.65945,1.65895,1.65925,82500000.0
2009-12-23 17:29:00,1.65925,1.6593,1.6589,1.6593,84700000.0
2009-12-23 17:30:00,1.65935,1.6599,1.65925,1.65935,228000000.0
2009-12-23 17:31:00,1.65935,1.65955,1.65875,1.6588,217700000.0
2009-12-23 17:32:00,1.6588,1.6589,1.65845,1.6586,207800000.0
2009-12-23 17:33:00,1.6586,1.6587,1.6583,1.6583,87700000.0
2009-12-23 17:34:00,1.6584,1.65855,1.65825,1.6585,157300000.0
2009-12-23 17:35:00,1.6584,1.6587,1.6584,1.65855,88000000.0
2009-12-23 17:36:00,1.6586,1.65885,1.6584,1.6584,142700000.0
2009-12-23 17:37:00,1.6584,1.6585,1.6581,1.6581,119000000.0
2009-12-23 17:38:00,1.65815,1.6583,1.658,1.6583,82400000.0
2009-12-23 17:39:00,1.65835,1.6585,1.65825,1.65835,72600000.0
2009-12-23 17:40:00,1.65835,1.65855,1.65835,1.65845,35600000.0
2009-12-23 17:41:00,1.6585,1.6593,1.65835,1.6592,203300000.0
2009-12-23 17:42:00,1.65915,1.6594,1.65875,1.6588,188600000.0
2009-12-23 17:43:00,1.6588,1.65895,1.65855,1.65875,157700000.0
2009-12-23 17:44:00,1.6589,1.65905,1.65865,1.6588,181000000.0
2009-12-23 17:45:00,1.65875,1.6589,1.65865,1.65875,139700000.0
2009-12-23 17:46:00,1.6587,1.6587,1.65815,1.65815,118100000.0
2009-12-23 17:47:00,1.6582,1.65845,1.65805,1.6581,143800000.0
2009-12-23 17:48:00,1.6581,1.65855,1.658,1.65855,164900000.0
2009-12-23 17:49:00,1.6585,1.6589,1.6584,1.65875,249200000.0
2009-12-23 17:50:00,1.65875,1.65915,1.65865,1.6591,108000000.0
2009-12-23 17:51:00,1.65905,1.65945,1.65895,1.659,162000000.0
2009-12-23 17:52:00,1.659,1.65905,1.6588,1.65895,84600000.0
2009-12-23 17:53:00,1.65895,1.6594,1.65885,1.6594,171700000.0
2009-12-23 17:54:00,1.6594,1.65955,1.6588,1.6588,173900000.0
2009-12-23 17:55:00,1.6588,1.6592,1.6588,1.6589,142700000.0
2009-12-23 17:56:00,1.6589,1.65905,1.65875,1.65885,91500000.0
2009-12-23 17:57:00,1.6588,1.65915,1.65875,1.65915,119200000.0
2009-12-23 17:58:00,1.65925,1.65935,1.6591,1.65915,131100000.0
2009-12-23 17:59:00,1.65915,1.6594,1.65865,1.6594,253900000.0
2009-12-23 18:00:00,1.6594,1.65985,1.65925,1.65975,241200000.0
2009-12-23 18:01:00,1.6598,1.65985,1.6596,1.6598,116900000.0
2009-12-23 18:02:00,1.6597,1.6601,1.6595,1.65995,185600000.0
2009-12-23 18:03:00,1.6598,1.6599,1.6597,1.6597,170900000.0
2009-12-23 18:04:00,1.6598,1.65995,1.65965,1.65965,107100000.0
2009-12-23 18:05:00,1.65965,1.65975,1.65875,1.6592,276700000.0
2009-12-23 18:06:00,1.6592,1.65925,1.6587,1.65895,133700000.0
2009-12-23 18:07:00,1.65895,1.6591,1.65865,1.6587,187500000.0
2009-12-23 18:08:00,1.6587,1.6588,1.6586,1.6587,124400000.0
2009-12-23 18:09:00,1.6587,1.6588,1.65855,1.65865,268900000.0
2009-12-23 18:10:00,1.65875,1.6589,1.6584,1.6585,192000000.0
2009-12-23 18:11:00,1.6585,1.6585,1.658,1.65805,110800000.0
2009-12-23 18:12:00,1.6581,1.6582,1.6577,1.6577,142000000.0
2009-12-23 18:13:00,1.6577,1.65785,1.65755,1.6576,155000000.0
2009-12-23 18:14:00,1.6576,1.6578,1.6575,1.6577,170100000.0
2009-12-23 18:15:00,1.6577,1.65775,1.65745,1.65755,73100000.0
2009-12-23 18:16:00,1.6577,1.65775,1.65755,1.65775,67300000.0
2009-12-23 18:17:00,1.65775,1.65775,1.65755,1.65775,52400000.0
2009-12-23 18:18:00,1.65775,1.65775,1.65735,1.65755,95400000.0
2009-12-23 18:19:00,1.65755,1.65775,1.6575,1.6576,98000000.0
2009-12-23 18:20:00,1.6576,1.65775,1.65755,1.6576,58100000.0
2009-12-23 18:21:00,1.65755,1.6577,1.6574,1.65745,32900000.0
2009-12-23 18:22:00,1.6576,1.6576,1.65705,1.6571,60700000.0
2009-12-23 18:23:00,1.657,1.6571,1.65675,1.65685,107800000.0
2009-12-23 18:24:00,1.65685,1.65725,1.65685,1.65725,88700000.0
2009-12-23 18:25:00,1.65725,1.65775,1.65715,1.65775,134200000.0
2009-12-23 18:26:00,1.65775,1.6578,1.6569,1.65695,135800000.0
2009-12-23 18:27:00,1.65695,1.65705,1.6558,1.6559,225200000.0
2009-12-23 18:28:00,1.656,1.65635,1.65575,1.6563,205500000.0
2009-12-23 18:29:00,1.6563,1.6566,1.65625,1.65645,160200000.0
2009-12-23 18:30:00,1.65645,1.65665,1.65615,1.65665,185800000.0
2009-12-23 18:31:00,1.6565,1.65675,1.65625,1.65655,124800000.0
2009-12-23 18:32:00,1.65665,1.65675,1.6564,1.6564,158200000.0
2009-12-23 18:33:00,1.6564,1.65645,1.6554,1.6561,162900000.0
2009-12-23 18:34:00,1.6561,1.6564,1.6561,1.6563,105000000.0
2009-12-23 18:35:00,1.65635,1.6566,1.6562,1.65645,173600000.0
2009-12-23 18:36:00,1.6565,1.6565,1.65605,1.6564,136600000.0
2009-12-23 18:37:00,1.6564,1.6566,1.6563,1.65645,131000000.0
2009-12-23 18:38:00,1.6565,1.6567,1.65645,1.6567,81600000.0
2009-12-23 18:39:00,1.6567,1.65725,1.6566,1.65725,71700000.0
2009-12-23 18:40:00,1.6574,1.6578,1.6573,1.65775,194400000.0
2009-12-23 18:41:00,1.65775,1.65785,1.6576,1.6578,323800000.0
2009-12-23 18:42:00,1.6579,1.6579,1.65755,1.6576,150300000.0
2009-12-23 18:43:00,1.6576,1.65805,1.65755,1.65805,189000000.0
2009-12-23 18:44:00,1.65805,1.6583,1.65765,1.6578,244800000.0
2009-12-23 18:45:00,1.6578,1.6581,1.65765,1.6581,210400000.0
2009-12-23 18:46:00,1.6581,1.65815,1.65785,1.65795,72800000.0
2009-12-23 18:47:00,1.65795,1.65795,1.6576,1.6577,189100000.0
2009-12-23 18:48:00,1.65775,1.658,1.65775,1.6578,295000000.0
2009-12-23 18:49:00,1.6578,1.6578,1.6574,1.6574,107800000.0
2009-12-23 18:50:00,1.65735,1.65735,1.6572,1.65725,113500000.0
2009-12-23 18:51:00,1.65725,1.6574,1.6568,1.65685,172100000.0
2009-12-23 18:52:00,1.65685,1.65685,1.65595,1.6562,217400000.0
2009-12-23 18:53:00,1.65615,1.65625,1.6556,1.6559,181400000.0
2009-12-23 18:54:00,1.65595,1.6563,1.65585,1.656,163100000.0
2009-12-23 18:55:00,1.65595,1.656,1.6555,1.6555,104500000.0
2009-12-23 18:56:00,1.65545,1.6559,1.65535,1.6558,145700000.0
2009-12-23 18:57:00,1.6558,1.65635,1.6557,1.65585,132600000.0
2009-12-23 18:58:00,1.6559,1.65595,1.65535,1.65575,270300000.0
2009-12-23 18:59:00,1.65575,1.65615,1.6557,1.65595,150500000.0
2009-12-23 19:00:00,1.65595,1.65615,1.6557,1.6558,159900000.0
2009-12-23 19:01:00,1.6559,1.65615,1.65585,1.6561,182800000.0
2009-12-23 19:02:00,1.6562,1.6562,1.656,1.6561,52100000.0
2009-12-23 19:03:00,1.6561,1.6562,1.6556,1.65565,89700000.0
2009-12-23 19:04:00,1.65575,1.6558,1.6555,1.65565,86200000.0
2009-12-23 19:05:00,1.65575,1.6561,1.6557,1.6561,103400000.0
2009-12-23 19:06:00,1.656,1.65615,1.65575,1.65595,131900000.0
2009-12-23 19:07:00,1.6559,1.6562,1.65575,1.6562,151500000.0
2009-12-23 19:08:00,1.6561,1.65635,1.6556,1.65625,123800000.0
2009-12-23 19:09:00,1.65625,1.6565,1.6561,1.6563,97900000.0
2009-12-23 19:10:00,1.65635,1.65635,1.6559,1.65595,103400000.0
2009-12-23 19:11:00,1.656,1.6563,1.65595,1.6563,78700000.0
2009-12-23 19:12:00,1.65625,1.65625,1.6561,1.6561,54000000.0
2009-12-23 19:13:00,1.65615,1.6564,1.65605,1.65635,69400000.0
2009-12-23 19:14:00,1.65635,1.6566,1.65625,1.6566,79200000.0
2009-12-23 19:15:00,1.6566,1.65685,1.65655,1.65685,217700000.0
2009-12-23 19:16:00,1.65685,1.65685,1.65665,1.65665,116900000.0
2009-12-23 19:17:00,1.6566,1.6567,1.65505,1.6551,204100000.0
2009-12-23 19:18:00,1.6551,1.65515,1.6545,1.65475,146800000.0
2009-12-23 19:19:00,1.65475,1.65495,1.6545,1.6547,140400000.0
2009-12-23 19:20:00,1.6547,1.65475,1.6545,1.65465,83800000.0
2009-12-23 19:21:00,1.6547,1.655,1.65455,1.6547,115200000.0
2009-12-23 19:22:00,1.6547,1.65495,1.6547,1.6547,75600000.0
2009-12-23 19:23:00,1.65475,1.6551,1.6547,1.6548,71800000.0
2009-12-23 19:24:00,1.6548,1.6549,1.6546,1.65475,71600000.0
2009-12-23 19:25:00,1.65475,1.6548,1.6546,1.6546,94900000.0
2009-12-23 19:26:00,1.6547,1.65475,1.6544,1.65465,120400000.0
2009-12-23 19:27:00,1.65425,1.65435,1.654,1.65405,98400000.0
2009-12-23 19:28:00,1.65405,1.6541,1.6535,1.65385,148800000.0
2009-12-23 19:29:00,1.65385,1.654,1.6538,1.6539,94300000.0
2009-12-23 19:30:00,1.65385,1.6542,1.65385,1.65405,83600000.0
2009-12-23 19:31:00,1.6541,1.6544,1.6541,1.6543,74100000.0
2009-12-23 19:32:00,1.65435,1.65465,1.65425,1.6546,71500000.0
2009-12-23 19:33:00,1.6546,1.655,1.6546,1.6547,113800000.0
2009-12-23 19:34:00,1.6547,1.65485,1.65465,1.6548,36000000.0
2009-12-23 19:35:00,1.6548,1.6552,1.6548,1.6551,44200000.0
2009-12-23 19:36:00,1.65515,1.6553,1.655,1.65505,50200000.0
2009-12-23 19:37:00,1.65495,1.65515,1.65495,1.6551,64800000.0
2009-12-23 19:38:00,1.6551,1.65535,1.65495,1.65525,100300000.0
2009-12-23 19:39:00,1.65515,1.65515,1.655,1.6551,93200000.0
2009-12-23 19:40:00,1.6551,1.6552,1.6549,1.655,108700000.0
2009-12-23 19:41:00,1.65505,1.65505,1.6548,1.65485,52600000.0
2009-12-23 19:42:00,1.65475,1.6548,1.6545,1.65475,135000000.0
2009-12-23 19:43:00,1.65475,1.6552,1.65475,1.6552,115300000.0
2009-12-23 19:44:00,1.65505,1.65525,1.65495,1.65515,105800000.0
2009-12-23 19:45:00,1.65515,1.6553,1.65505,1.65525,150600000.0
2009-12-23 19:46:00,1.65525,1.65545,1.65515,1.65525,174300000.0
2009-12-23 19:47:00,1.65525,1.65565,1.65525,1.65565,111800000.0
2009-12-23 19:48:00,1.65565,1.65565,1.65535,1.6554,115200000.0
2009-12-23 19:49:00,1.65545,1.65575,1.65535,1.6557,127100000.0
2009-12-23 19:50:00,1.6557,1.65605,1.6557,1.656,122100000.0
2009-12-23 19:51:00,1.65605,1.65665,1.65605,1.65665,63600000.0
2009-12-23 19:52:00,1.6566,1.65675,1.65655,1.65675,105800000.0
2009-12-23 19:53:00,1.65675,1.65685,1.65665,1.6568,144100000.0
2009-12-23 19:54:00,1.65685,1.65695,1.65645,1.6566,143100000.0
2009-12-23 19:55:00,1.65675,1.65695,1.65675,1.6569,79300000.0
2009-12-23 19:56:00,1.6569,1.6571,1.65665,1.65675,108400000.0
2009-12-23 19:57:00,1.6567,1.65685,1.6567,1.65685,75400000.0
2009-12-23 19:58:00,1.6569,1.6569,1.65675,1.65675,103200000.0
2009-12-23 19:59:00,1.65675,1.65695,1.65675,1.6569,47500000.0
2009-12-23 20:00:00,1.65695,1.65745,1.65695,1.6573,98700000.0
2009-12-23 20:01:00,1.6573,1.6576,1.65725,1.65755,119500000.0
2009-12-23 20:02:00,1.65745,1.65745,1.657,1.657,98800000.0
2009-12-23 20:03:00,1.65695,1.65725,1.65695,1.65715,129900000.0
2009-12-23 20:04:00,1.65715,1.65725,1.65715,1.65725,59700000.0
2009-12-23 20:05:00,1.6572,1.6572,1.6568,1.6568,63900000.0
2009-12-23 20:06:00,1.65685,1.65685,1.65635,1.6564,124600000.0
2009-12-23 20:07:00,1.65645,1.65645,1.6563,1.6563,45500000.0
2009-12-23 20:08:00,1.6563,1.6565,1.6562,1.6565,76200000.0
2009-12-23 20:09:00,1.6565,1.65665,1.65645,1.65665,79000000.0
2009-12-23 20:10:00,1.6567,1.6568,1.6567,1.6568,131000000.0
2009-12-23 20:11:00,1.65675,1.6568,1.65675,1.6568,30500000.0
2009-12-23 20:12:00,1.6568,1.6569,1.65675,1.65685,46800000.0
2009-12-23 20:13:00,1.65685,1.65685,1.656,1.65655,77900000.0
2009-12-23 20:14:00,1.65655,1.6573,1.65655,1.6571,94900000.0
2009-12-23 20:15:00,1.6571,1.65725,1.657,1.6571,99500000.0
2009-12-23 20:16:00,1.65705,1.65705,1.6569,1.657,92500000.0
2009-12-23 20:17:00,1.65695,1.65695,1.65675,1.65695,81700000.0
2009-12-23 20:18:00,1.6569,1.6569,1.65665,1.6567,75800000.0
2009-12-23 20:19:00,1.65675,1.6568,1.6567,1.65675,44400000.0
2009-12-23 20:20:00,1.65675,1.65675,1.6563,1.6563,148500000.0
2009-12-23 20:21:00,1.65625,1.6567,1.65625,1.6565,124100000.0
2009-12-23 20:22:00,1.65645,1.6566,1.65645,1.6565,47300000.0
2009-12-23 20:23:00,1.6564,1.6566,1.65625,1.65625,54900000.0
2009-12-23 20:24:00,1.65635,1.6566,1.65615,1.6565,100700000.0
2009-12-23 20:25:00,1.6565,1.65705,1.6565,1.65705,75600000.0
2009-12-23 20:26:00,1.6571,1.6571,1.65695,1.65695,17400000.0
2009-12-23 20:27:00,1.65695,1.657,1.6564,1.6565,66400000.0
2009-12-23 20:28:00,1.6565,1.65695,1.6565,1.65665,131700000.0
2009-12-23 20:29:00,1.6567,1.65675,1.65655,1.65655,200300000.0
2009-12-23 20:30:00,1.65655,1.6566,1.65645,1.65645,210600000.0
2009-12-23 20:31:00,1.65645,1.65675,1.6561,1.65675,182100000.0
2009-12-23 20:32:00,1.65675,1.6574,1.65675,1.65735,148400000.0
2009-12-23 20:33:00,1.65745,1.6575,1.65695,1.657,248600000.0
2009-12-23 20:34:00,1.65705,1.6571,1.65695,1.657,42400000.0
2009-12-23 20:35:00,1.65695,1.657,1.6567,1.6567,79300000.0
2009-12-23 20:36:00,1.6568,1.65705,1.6568,1.65705,68300000.0
2009-12-23 20:37:00,1.65705,1.6571,1.65685,1.657,108600000.0
2009-12-23 20:38:00,1.657,1.65745,1.657,1.65745,139300000.0
2009-12-23 20:39:00,1.65745,1.6575,1.65705,1.65725,164900000.0
2009-12-23 20:40:00,1.65725,1.6573,1.6571,1.65725,65800000.0
2009-12-23 20:41:00,1.65725,1.65725,1.6571,1.65715,92500000.0
2009-12-23 20:42:00,1.6571,1.65715,1.65705,1.65715,49300000.0
2009-12-23 20:43:00,1.65715,1.65715,1.65685,1.65685,43800000.0
2009-12-23 20:44:00,1.65685,1.657,1.65685,1.657,20100000.0
2009-12-23 20:45:00,1.65695,1.65695,1.6569,1.6569,28900000.0
2009-12-23 20:46:00,1.6569,1.65695,1.65675,1.65675,76600000.0
2009-12-23 20:47:00,1.65675,1.65685,1.65665,1.6568,33300000.0
2009-12-23 20:48:00,1.6568,1.6569,1.6568,1.6569,52900000.0
2009-12-23 20:49:00,1.65695,1.65725,1.65695,1.65715,60700000.0
2009-12-23 20:50:00,1.6571,1.6571,1.65675,1.65695,112800000.0
2009-12-23 20:51:00,1.65695,1.657,1.65665,1.6567,113700000.0
2009-12-23 20:52:00,1.6567,1.6569,1.6566,1.6566,119300000.0
2009-12-23 20:53:00,1.6566,1.65675,1.6566,1.65665,134500000.0
2009-12-23 20:54:00,1.65665,1.65695,1.65665,1.65695,214100000.0
2009-12-23 20:55:00,1.65695,1.6573,1.6569,1.65725,80100000.0
2009-12-23 20:56:00,1.65715,1.65715,1.657,1.657,32400000.0
2009-12-23 20:57:00,1.657,1.65725,1.65695,1.6571,42600000.0
2009-12-23 20:58:00,1.65715,1.65715,1.65685,1.65685,88600000.0
2009-12-23 20:59:00,1.6568,1.6569,1.6563,1.65635,62900000.0
2009-12-23 21:00:00,1.6564,1.65645,1.65625,1.6563,113200000.0
2009-12-23 21:01:00,1.6563,1.65635,1.65625,1.65625,44600000.0
2009-12-23 21:02:00,1.65625,1.6564,1.6562,1.6562,104300000.0
2009-12-23 21:03:00,1.6562,1.6563,1.65615,1.65625,68400000.0
2009-12-23 21:04:00,1.6562,1.6562,1.6559,1.65595,59600000.0
2009-12-23 21:05:00,1.65595,1.6561,1.65595,1.6561,37700000.0
2009-12-23 21:06:00,1.65605,1.6561,1.656,1.6561,29000000.0
2009-12-23 21:07:00,1.65605,1.6563,1.65605,1.6562,47800000.0
2009-12-23 21:08:00,1.6562,1.65645,1.65615,1.65645,61200000.0
2009-12-23 21:09:00,1.65645,1.65665,1.6562,1.6562,86400000.0
2009-12-23 21:10:00,1.65615,1.65615,1.65575,1.656,82800000.0
2009-12-23 21:11:00,1.6559,1.65605,1.6557,1.6557,71000000.0
2009-12-23 21:12:00,1.65585,1.656,1.6557,1.6558,77500000.0
2009-12-23 21:13:00,1.6558,1.65635,1.6558,1.65625,128200000.0
2009-12-23 21:14:00,1.6562,1.65655,1.65615,1.65645,131100000.0
2009-12-23 21:15:00,1.65645,1.65675,1.6564,1.65675,75000000.0
2009-12-23 21:16:00,1.65675,1.65705,1.6567,1.65705,64900000.0
2009-12-23 21:17:00,1.65705,1.6571,1.6568,1.65695,68900000.0
2009-12-23 21:18:00,1.65695,1.657,1.65695,1.657,22000000.0
2009-12-23 21:19:00,1.657,1.65715,1.65695,1.65715,47900000.0
2009-12-23 21:20:00,1.65715,1.65715,1.65685,1.65695,119800000.0
2009-12-23 21:21:00,1.65695,1.657,1.65675,1.65685,149900000.0
2009-12-23 21:22:00,1.6569,1.6569,1.6564,1.6564,80100000.0
2009-12-23 21:23:00,1.6564,1.6564,1.65625,1.65625,44800000.0
2009-12-23 21:24:00,1.65625,1.65625,1.65625,1.65625,7600000.0
2009-12-23 21:25:00,1.65625,1.6565,1.65625,1.6564,79800000.0
2009-12-23 21:26:00,1.6564,1.6567,1.6564,1.6567,98400000.0
2009-12-23 21:27:00,1.6567,1.6567,1.65655,1.6567,53300000.0
2009-12-23 21:28:00,1.6567,1.6567,1.6567,1.6567,31000000.0
2009-12-23 21:29:00,1.6563,1.6565,1.6562,1.6564,96700000.0
2009-12-23 21:30:00,1.6564,1.65655,1.6563,1.65655,94700000.0
2009-12-23 21:31:00,1.65675,1.65675,1.65655,1.6567,87500000.0
2009-12-23 21:32:00,1.6568,1.6569,1.65675,1.6568,43800000.0
2009-12-23 21:33:00,1.6568,1.65685,1.6567,1.6567,42500000.0
2009-12-23 21:34:00,1.65675,1.65675,1.6566,1.6566,58400000.0
2009-12-23 21:35:00,1.6567,1.65695,1.6567,1.65695,100000000.0
2009-12-23 21:36:00,1.65695,1.657,1.6567,1.6568,110700000.0
2009-12-23 21:37:00,1.6568,1.65685,1.6567,1.65675,223400000.0
2009-12-23 21:38:00,1.65675,1.6569,1.6567,1.6569,73500000.0
2009-12-23 21:39:00,1.657,1.657,1.6569,1.6569,4900000.0
2009-12-23 21:40:00,1.6569,1.6569,1.6569,1.6569,1500000.0
2009-12-23 21:41:00,1.65695,1.65695,1.6569,1.65695,13400000.0
2009-12-23 21:42:00,1.65695,1.65695,1.65695,1.65695,22400000.0
2009-12-23 21:43:00,1.65695,1.65715,1.65685,1.65685,71400000.0
2009-12-23 21:44:00,1.65685,1.65705,1.65675,1.65685,67100000.0
2009-12-23 21:45:00,1.65675,1.65675,1.65625,1.6563,76800000.0
2009-12-23 21:46:00,1.65625,1.6563,1.65605,1.6562,69800000.0
2009-12-23 21:47:00,1.65625,1.65665,1.65625,1.6565,90100000.0
2009-12-23 21:48:00,1.65655,1.6567,1.65655,1.6567,36300000.0
2009-12-23 21:49:00,1.6567,1.6569,1.65655,1.65655,68600000.0
2009-12-23 21:50:00,1.65655,1.65705,1.65655,1.65705,86800000.0
2009-12-23 21:51:00,1.65715,1.65735,1.65705,1.65725,101700000.0
2009-12-23 21:52:00,1.65725,1.65785,1.6571,1.65775,78800000.0
2009-12-23 21:53:00,1.6573,1.6576,1.6572,1.6573,107200000.0
2009-12-23 21:54:00,1.6573,1.65755,1.65705,1.65755,111300000.0
2009-12-23 21:55:00,1.6575,1.6576,1.6574,1.65745,85300000.0
2009-12-23 21:56:00,1.65745,1.65775,1.65725,1.65775,147000000.0
2009-12-23 21:57:00,1.6577,1.6581,1.6577,1.65785,263600000.0
2009-12-23 21:58:00,1.65785,1.65795,1.65755,1.6577,191000000.0
2009-12-23 21:59:00,1.6577,1.6581,1.65755,1.6578,255700000.0
2009-12-23 22:00:00,1.6578,1.6578,1.65765,1.6578,140700000.0
2009-12-23 22:01:00,1.6578,1.6579,1.6577,1.6579,218700000.0
2009-12-23 22:02:00,1.6579,1.65795,1.65775,1.65785,111000000.0
2009-12-23 22:03:00,1.65785,1.65785,1.65745,1.65755,147800000.0
2009-12-23 22:04:00,1.65755,1.6581,1.65755,1.6581,99800000.0
2009-12-23 22:05:00,1.6581,1.65815,1.658,1.6581,80900000.0
2009-12-23 22:06:00,1.6581,1.6581,1.6579,1.6581,112300000.0
2009-12-23 22:07:00,1.6582,1.6582,1.6582,1.6582,43200000.0
2009-12-23 22:08:00,1.6581,1.65815,1.65795,1.6581,171800000.0
2009-12-23 22:09:00,1.6582,1.65825,1.6582,1.6582,14600000.0
2009-12-23 22:10:00,1.6582,1.6582,1.65785,1.65805,306200000.0
2009-12-23 22:11:00,1.6581,1.6582,1.65785,1.65785,142900000.0
2009-12-23 22:12:00,1.65785,1.65795,1.65785,1.65795,124400000.0
2009-12-23 22:13:00,1.65795,1.658,1.6577,1.65795,195700000.0
2009-12-23 22:14:00,1.65795,1.65805,1.65775,1.6578,107000000.0
2009-12-23 22:15:00,1.65785,1.65805,1.65785,1.65805,70600000.0
2009-12-23 22:16:00,1.658,1.65825,1.65795,1.65795,173500000.0
2009-12-23 22:17:00,1.658,1.65805,1.6579,1.65805,127300000.0
2009-12-23 22:18:00,1.65805,1.65805,1.658,1.65805,66500000.0
2009-12-23 22:19:00,1.65805,1.65825,1.65795,1.658,61900000.0
2009-12-23 22:20:00,1.6578,1.65815,1.6578,1.65805,57800000.0
2009-12-23 22:21:00,1.65805,1.65805,1.65775,1.65775,47400000.0
2009-12-23 22:22:00,1.65785,1.6581,1.65775,1.6579,163000000.0
2009-12-23 22:23:00,1.65795,1.65795,1.65765,1.65785,127500000.0
2009-12-23 22:24:00,1.65795,1.6581,1.6579,1.6581,138100000.0
2009-12-23 22:25:00,1.6581,1.6583,1.658,1.6581,117200000.0
2009-12-23 22:26:00,1.65805,1.6583,1.65805,1.6583,110400000.0
2009-12-23 22:27:00,1.6583,1.65835,1.65805,1.65815,102800000.0
2009-12-23 22:28:00,1.65815,1.6586,1.6581,1.6586,233500000.0
2009-12-23 22:29:00,1.6587,1.6587,1.6584,1.6586,98600000.0
2009-12-23 22:30:00,1.65855,1.65895,1.65855,1.6588,203100000.0
2009-12-23 22:31:00,1.6588,1.6589,1.65875,1.6588,181200000.0
2009-12-23 22:32:00,1.65875,1.65875,1.65845,1.6587,81300000.0
2009-12-23 22:33:00,1.6587,1.6587,1.6585,1.65855,105800000.0
2009-12-23 22:34:00,1.6586,1.6586,1.65835,1.65845,68600000.0
2009-12-23 22:35:00,1.65845,1.6586,1.65845,1.6585,61300000.0
2009-12-23 22:36:00,1.6585,1.65865,1.6583,1.65845,164100000.0
2009-12-23 22:37:00,1.65845,1.65855,1.65825,1.65825,101900000.0
2009-12-23 22:38:00,1.65825,1.65845,1.6582,1.6582,55200000.0
2009-12-23 22:39:00,1.6582,1.6586,1.6582,1.6586,79100000.0
2009-12-23 22:40:00,1.65865,1.65875,1.6586,1.65875,28800000.0
2009-12-23 22:41:00,1.6587,1.6587,1.65845,1.65845,67400000.0
2009-12-23 22:42:00,1.65845,1.65885,1.65845,1.65865,48600000.0
2009-12-23 22:43:00,1.65826,1.65837,1.65802,1.65827,10200000.0
2009-12-23 22:44:00,1.6587,1.6587,1.65855,1.65855,9000000.0
2009-12-23 22:45:00,1.65855,1.6586,1.6584,1.65855,73800000.0
2009-12-23 22:46:00,1.65855,1.65865,1.65845,1.6586,59800000.0
2009-12-23 22:47:00,1.6586,1.65875,1.65845,1.65845,15400000.0
2009-12-23 22:48:00,1.65845,1.65845,1.6583,1.6584,89400000.0
2009-12-23 22:49:00,1.65845,1.6588,1.6584,1.65865,71400000.0
2009-12-23 22:50:00,1.65865,1.65865,1.6585,1.6586,59300000.0
2009-12-23 22:51:00,1.6586,1.6586,1.6585,1.6586,20800000.0
2009-12-23 22:52:00,1.65865,1.65865,1.65855,1.65855,29000000.0
2009-12-23 22:53:00,1.65855,1.6587,1.6585,1.65865,75400000.0
2009-12-23 22:54:00,1.65855,1.6586,1.6584,1.65845,85200000.0
2009-12-23 22:55:00,1.6585,1.65855,1.6584,1.65845,65900000.0
2009-12-23 22:56:00,1.65845,1.65845,1.65835,1.65845,48200000.0
2009-12-23 22:57:00,1.65845,1.6585,1.65825,1.65845,164500000.0
2009-12-23 22:58:00,1.65845,1.65855,1.6583,1.65855,81400000.0
2009-12-23 22:59:00,1.65855,1.6587,1.65855,1.6587,54000000.0
2009-12-23 23:00:00,1.6586,1.6587,1.6586,1.6587,7000000.0
2009-12-23 23:01:00,1.6587,1.6589,1.65865,1.6587,132900000.0
2009-12-23 23:02:00,1.6587,1.6587,1.65855,1.65855,95200000.0
2009-12-23 23:03:00,1.65865,1.65885,1.65865,1.65885,38200000.0
2009-12-23 23:04:00,1.65885,1.65905,1.6588,1.6588,30000000.0
2009-12-23 23:05:00,1.65875,1.659,1.65855,1.6586,53400000.0
2009-12-23 23:06:00,1.6586,1.6587,1.65855,1.6586,34000000.0
2009-12-23 23:07:00,1.65865,1.65865,1.6584,1.65865,49300000.0
2009-12-23 23:08:00,1.6586,1.6587,1.65835,1.6585,49700000.0
2009-12-23 23:09:00,1.6585,1.65855,1.65835,1.6584,33000000.0
2009-12-23 23:10:00,1.65835,1.6586,1.6583,1.65855,34400000.0
2009-12-23 23:11:00,1.65855,1.6586,1.65845,1.65855,81600000.0
2009-12-23 23:12:00,1.6585,1.6586,1.6577,1.65775,83100000.0
2009-12-23 23:13:00,1.6577,1.65825,1.6576,1.65825,73800000.0
2009-12-23 23:14:00,1.65825,1.6583,1.6581,1.65815,31400000.0
2009-12-23 23:15:00,1.65815,1.6582,1.6577,1.658,56400000.0
2009-12-23 23:16:00,1.6581,1.65835,1.658,1.65835,29400000.0
2009-12-23 23:17:00,1.6583,1.65835,1.65805,1.65825,33300000.0
2009-12-23 23:18:00,1.65825,1.65835,1.65825,1.65835,10600000.0
2009-12-23 23:19:00,1.6583,1.65845,1.6582,1.6583,22200000.0
2009-12-23 23:20:00,1.6584,1.6584,1.6582,1.6583,13000000.0
2009-12-23 23:21:00,1.6583,1.65835,1.6579,1.658,62600000.0
2009-12-23 23:22:00,1.65805,1.6582,1.65775,1.65785,17500000.0
2009-12-23 23:23:00,1.6579,1.6581,1.6579,1.658,33200000.0
2009-12-23 23:24:00,1.658,1.6583,1.658,1.6583,19000000.0
2009-12-23 23:25:00,1.6582,1.6583,1.6582,1.65825,26000000.0
2009-12-23 23:26:00,1.6583,1.6583,1.658,1.6582,50000000.0
2009-12-23 23:27:00,1.6583,1.6583,1.658,1.6583,27600000.0
2009-12-23 23:28:00,1.6583,1.6583,1.6577,1.6577,14000000.0
2009-12-23 23:29:00,1.65785,1.65785,1.6576,1.65765,22000000.0
2009-12-23 23:30:00,1.6576,1.6578,1.65755,1.6578,24000000.0
2009-12-23 23:31:00,1.6579,1.65805,1.6576,1.6579,35000000.0
2009-12-23 23:32:00,1.65805,1.65805,1.65805,1.65805,14000000.0
2009-12-23 23:33:00,1.65805,1.65805,1.65805,1.65805,3000000.0
2009-12-23 23:34:00,1.65805,1.65805,1.65725,1.65725,33000000.0
2009-12-23 23:35:00,1.6573,1.65775,1.6573,1.6577,31000000.0
2009-12-23 23:36:00,1.6576,1.6578,1.6575,1.6578,37900000.0
2009-12-23 23:37:00,1.6579,1.6579,1.6579,1.6579,9000000.0
2009-12-23 23:38:00,1.6579,1.6579,1.6579,1.6579,8000000.0
2009-12-23 23:39:00,1.6579,1.6579,1.6579,1.6579,53000000.0
2009-12-23 23:40:00,1.6579,1.6579,1.657,1.6574,46900000.0
2009-12-23 23:41:00,1.6574,1.6574,1.65735,1.6574,16900000.0
2009-12-23 23:42:00,1.65735,1.6574,1.65735,1.6574,4600000.0
2009-12-23 23:43:00,1.6574,1.6574,1.6572,1.6572,12000000.0
2009-12-23 23:44:00,1.6572,1.6573,1.6567,1.65685,41200000.0
2009-12-23 23:45:00,1.6569,1.65695,1.65675,1.65695,18400000.0
2009-12-23 23:46:00,1.65695,1.6571,1.65675,1.65685,27800000.0
2009-12-23 23:47:00,1.65695,1.6571,1.65695,1.6571,38400000.0
2009-12-23 23:48:00,1.6571,1.65715,1.65695,1.6571,29800000.0
2009-12-23 23:49:00,1.6571,1.65715,1.6571,1.6571,20000000.0
2009-12-23 23:50:00,1.65715,1.65715,1.6571,1.65715,10600000.0
2009-12-23 23:51:00,1.65715,1.65715,1.65715,1.65715,12000000.0
2009-12-23 23:52:00,1.65715,1.65715,1.6571,1.65715,10000000.0
2009-12-23 23:53:00,1.65715,1.65715,1.6571,1.65715,7000000.0
2009-12-23 23:54:00,1.65715,1.6572,1.6571,1.6572,26000000.0
2009-12-23 23:55:00,1.6571,1.6573,1.6567,1.65715,38500000.0
2009-12-23 23:56:00,1.6571,1.6573,1.65645,1.65725,35600000.0
2009-12-23 23:57:00,1.65725,1.6575,1.65725,1.6575,18000000.0
2009-12-23 23:58:00,1.6574,1.65755,1.65725,1.6574,34000000.0
2009-12-23 23:59:00,1.6574,1.65745,1.657,1.65735,53100000.0
2009-12-24 00:00:00,1.65735,1.6577,1.657,1.65765,19000000.0
2009-12-24 00:01:00,1.65765,1.6582,1.6576,1.6582,25000000.0
2009-12-24 00:02:00,1.65815,1.65825,1.65815,1.6582,9000000.0
2009-12-24 00:03:00,1.65805,1.6582,1.65805,1.6582,4000000.0
2009-12-24 00:04:00,1.6582,1.6582,1.6582,1.6582,1000000.0
2009-12-24 00:05:00,1.65825,1.6584,1.65815,1.6584,23200000.0
2009-12-24 00:06:00,1.65835,1.6584,1.65835,1.65835,10000000.0
2009-12-24 00:07:00,1.65835,1.6586,1.65805,1.65835,16900000.0
2009-12-24 00:08:00,1.65845,1.65845,1.65835,1.6584,15100000.0
2009-12-24 00:09:00,1.65835,1.6587,1.65835,1.65845,39300000.0
2009-12-24 00:10:00,1.65845,1.6586,1.6584,1.6584,6000000.0
2009-12-24 00:11:00,1.65855,1.6586,1.6584,1.6586,21000000.0
2009-12-24 00:12:00,1.65855,1.65875,1.6584,1.6586,28000000.0
2009-12-24 00:13:00,1.65855,1.65865,1.65855,1.65865,10000000.0
2009-12-24 00:14:00,1.65865,1.65865,1.65855,1.65865,22000000.0
2009-12-24 00:15:00,1.6587,1.6589,1.6586,1.6586,17000000.0
2009-12-24 00:16:00,1.65855,1.65855,1.65815,1.6583,26300000.0
2009-12-24 00:17:00,1.65845,1.65875,1.6584,1.6585,34000000.0
2009-12-24 00:18:00,1.65855,1.6588,1.6585,1.65875,21600000.0
2009-12-24 00:19:00,1.6587,1.6588,1.65825,1.65835,46000000.0
2009-12-24 00:20:00,1.6585,1.6587,1.65845,1.6587,25000000.0
2009-12-24 00:21:00,1.6587,1.6587,1.65655,1.65655,27600000.0
2009-12-24 00:22:00,1.65785,1.6586,1.65785,1.6585,17500000.0
2009-12-24 00:23:00,1.6581,1.6585,1.65705,1.65735,9000000.0
2009-12-24 00:24:00,1.65735,1.6574,1.6573,1.6573,4000000.0
2009-12-24 00:25:00,1.65725,1.65835,1.65725,1.65835,12500000.0
2009-12-24 00:26:00,1.65835,1.65845,1.65835,1.65845,4000000.0
2009-12-24 00:27:00,1.65819,1.65819,1.65807,1.65808,35400000.0
2009-12-24 00:28:00,1.65835,1.65835,1.658,1.658,4000000.0
2009-12-24 00:29:00,1.6581,1.6581,1.6571,1.65725,16800000.0
2009-12-24 00:30:00,1.6573,1.6584,1.6573,1.65835,23200000.0
2009-12-24 00:31:00,1.6584,1.6587,1.6584,1.65865,9000000.0
2009-12-24 00:32:00,1.65865,1.65865,1.6585,1.65855,7500000.0
2009-12-24 00:33:00,1.6587,1.6587,1.6585,1.65855,5000000.0
2009-12-24 00:34:00,1.65855,1.65855,1.65855,1.65855,1000000.0
2009-12-24 00:35:00,1.65855,1.6586,1.65845,1.6585,23600000.0
2009-12-24 00:36:00,1.6585,1.65855,1.6584,1.6585,14400000.0
2009-12-24 00:37:00,1.65865,1.6587,1.6585,1.6586,20100000.0
2009-12-24 00:38:00,1.6586,1.6587,1.6586,1.6587,7400000.0
2009-12-24 00:39:00,1.65875,1.65875,1.6585,1.6585,13800000.0
2009-12-24 00:40:00,1.6578,1.65835,1.65775,1.65835,22700000.0
2009-12-24 00:41:00,1.65835,1.65835,1.6583,1.6583,3000000.0
2009-12-24 00:42:00,1.6583,1.6583,1.6583,1.6583,1000000.0
2009-12-24 00:43:00,1.65777,1.65806,1.65777,1.65806,84700000.0
2009-12-24 00:44:00,1.65825,1.65825,1.65825,1.65825,1000000.0
2009-12-24 00:45:00,1.65825,1.6584,1.65825,1.6584,4000000.0
2009-12-24 00:46:00,1.6584,1.65855,1.6584,1.65855,6000000.0
2009-12-24 00:47:00,1.65855,1.65855,1.65855,1.65855,1000000.0
2009-12-24 00:48:00,1.65855,1.65855,1.65855,1.65855,1000000.0
2009-12-24 00:49:00,1.65855,1.65855,1.65855,1.65855,1000000.0
2009-12-24 00:50:00,1.65855,1.65865,1.6585,1.65855,8000000.0
2009-12-24 00:51:00,1.65845,1.6585,1.65845,1.6585,6000000.0
2009-12-24 00:52:00,1.6585,1.6585,1.6584,1.6585,6000000.0
2009-12-24 00:53:00,1.6584,1.6584,1.6582,1.6583,18000000.0
2009-12-24 00:54:00,1.65845,1.6591,1.65845,1.6591,34500000.0
2009-12-24 00:55:00,1.6591,1.6591,1.6588,1.65885,19500000.0
2009-12-24 00:56:00,1.6589,1.65895,1.65885,1.6589,9500000.0
2009-12-24 00:57:00,1.65838,1.65873,1.65838,1.65859,39500000.0
2009-12-24 00:58:00,1.6588,1.6592,1.6588,1.659,17400000.0
2009-12-24 00:59:00,1.659,1.659,1.65895,1.65895,3000000.0
2009-12-24 01:00:00,1.65895,1.65915,1.6589,1.659,26200000.0
2009-12-24 01:01:00,1.659,1.659,1.659,1.659,2300000.0
2009-12-24 01:02:00,1.65905,1.6591,1.65905,1.65905,7300000.0
2009-12-24 01:03:00,1.65905,1.6591,1.65875,1.65885,19400000.0
2009-12-24 01:04:00,1.65875,1.65885,1.65875,1.65885,5400000.0
2009-12-24 01:05:00,1.65885,1.6589,1.65865,1.6587,28500000.0
2009-12-24 01:06:00,1.6587,1.65875,1.6586,1.6587,36000000.0
2009-12-24 01:07:00,1.65865,1.6587,1.65865,1.6587,9000000.0
2009-12-24 01:08:00,1.6587,1.6587,1.65865,1.65865,16000000.0
2009-12-24 01:09:00,1.6587,1.6587,1.65865,1.65865,9000000.0
2009-12-24 01:10:00,1.65865,1.65865,1.6586,1.65865,16000000.0
2009-12-24 01:11:00,1.6586,1.65885,1.6586,1.65885,11000000.0
2009-12-24 01:12:00,1.65895,1.65895,1.65895,1.65895,14000000.0
2009-12-24 01:13:00,1.65895,1.65895,1.6582,1.65845,65200000.0
2009-12-24 01:14:00,1.65845,1.65845,1.65835,1.6584,23200000.0
2009-12-24 01:15:00,1.6584,1.6584,1.6584,1.6584,13000000.0
2009-12-24 01:16:00,1.6584,1.65845,1.6583,1.65845,34000000.0
2009-12-24 01:17:00,1.65845,1.6585,1.65845,1.6585,21800000.0
2009-12-24 01:18:00,1.6585,1.6585,1.65845,1.6585,9300000.0
2009-12-24 01:19:00,1.6585,1.6586,1.6585,1.6586,9400000.0
2009-12-24 01:20:00,1.65855,1.6586,1.65855,1.65855,8800000.0
2009-12-24 01:21:00,1.65855,1.65855,1.65855,1.65855,4600000.0
2009-12-24 01:22:00,1.6586,1.65865,1.6586,1.65865,4600000.0
2009-12-24 01:23:00,1.65865,1.65865,1.65845,1.65845,22400000.0
2009-12-24 01:24:00,1.65845,1.65845,1.65845,1.65845,11000000.0
2009-12-24 01:25:00,1.65845,1.65845,1.65845,1.65845,5000000.0
2009-12-24 01:26:00,1.65845,1.65845,1.6584,1.6584,9600000.0
2009-12-24 01:27:00,1.6584,1.6584,1.65825,1.65835,30800000.0
2009-12-24 01:28:00,1.65835,1.6584,1.6583,1.6584,32000000.0
2009-12-24 01:29:00,1.65835,1.6584,1.65835,1.65835,15600000.0
2009-12-24 01:30:00,1.65835,1.65835,1.65835,1.65835,1000000.0
2009-12-24 01:31:00,1.65775,1.6581,1.65775,1.65789,23100000.0
2009-12-24 01:32:00,1.65835,1.6585,1.65835,1.65845,21000000.0
2009-12-24 01:33:00,1.65845,1.65845,1.6584,1.65845,12000000.0
2009-12-24 01:34:00,1.65845,1.65845,1.6584,1.65845,13200000.0
2009-12-24 01:35:00,1.65845,1.65845,1.6583,1.6583,10000000.0
2009-12-24 01:36:00,1.6582,1.6582,1.658,1.6581,41100000.0
2009-12-24 01:37:00,1.6581,1.6581,1.658,1.6581,15000000.0
2009-12-24 01:38:00,1.65815,1.65815,1.6581,1.65815,11000000.0
2009-12-24 01:39:00,1.65815,1.6583,1.65815,1.6583,8000000.0
2009-12-24 01:40:00,1.6583,1.6585,1.6583,1.6584,11000000.0
2009-12-24 01:41:00,1.6584,1.6584,1.6583,1.65835,14000000.0
2009-12-24 01:42:00,1.65835,1.6588,1.6583,1.6588,22800000.0
2009-12-24 01:43:00,1.6588,1.6588,1.65875,1.6588,3000000.0
2009-12-24 01:44:00,1.65885,1.65885,1.6588,1.6588,9000000.0
2009-12-24 01:45:00,1.65875,1.65885,1.65875,1.65885,3000000.0
2009-12-24 01:46:00,1.65885,1.6589,1.65885,1.65885,5000000.0
2009-12-24 01:47:00,1.65885,1.65885,1.65865,1.65865,7000000.0
2009-12-24 01:48:00,1.65865,1.65865,1.65855,1.6586,6000000.0
2009-12-24 01:49:00,1.6586,1.6586,1.6586,1.6586,4000000.0
2009-12-24 01:50:00,1.6586,1.6586,1.65835,1.6586,25600000.0
2009-12-24 01:51:00,1.65865,1.6588,1.65865,1.6588,20300000.0
2009-12-24 01:52:00,1.6587,1.6589,1.65855,1.6587,14600000.0
2009-12-24 01:53:00,1.65875,1.65885,1.65875,1.6588,8000000.0
2009-12-24 01:54:00,1.6589,1.659,1.65875,1.659,22600000.0
2009-12-24 01:55:00,1.659,1.659,1.65895,1.65895,10000000.0
2009-12-24 01:56:00,1.65895,1.659,1.65895,1.659,3000000.0
2009-12-24 01:57:00,1.6589,1.65895,1.6585,1.6587,17400000.0
2009-12-24 01:58:00,1.6587,1.6589,1.6587,1.65885,19700000.0
2009-12-24 01:59:00,1.6588,1.6588,1.65845,1.6585,20000000.0
2009-12-24 02:00:00,1.6587,1.65935,1.6584,1.65865,68900000.0
2009-12-24 02:01:00,1.6586,1.659,1.65845,1.65855,91600000.0
2009-12-24 02:02:00,1.65855,1.65875,1.65855,1.65865,39800000.0
2009-12-24 02:03:00,1.65865,1.65865,1.6586,1.65865,18300000.0
2009-12-24 02:04:00,1.6587,1.6587,1.6587,1.6587,6000000.0
2009-12-24 02:05:00,1.6587,1.6589,1.65825,1.65835,58900000.0
2009-12-24 02:06:00,1.65835,1.6585,1.65825,1.6585,43600000.0
2009-12-24 02:07:00,1.6585,1.6585,1.65825,1.65835,13800000.0
2009-12-24 02:08:00,1.65845,1.65845,1.65835,1.65835,3200000.0
2009-12-24 02:09:00,1.65835,1.65845,1.65835,1.65835,25000000.0
2009-12-24 02:10:00,1.65804,1.65811,1.65749,1.65792,43200000.0
2009-12-24 02:11:00,1.6584,1.6584,1.65825,1.65825,25200000.0
2009-12-24 02:12:00,1.6582,1.6583,1.65775,1.65785,69700000.0
2009-12-24 02:13:00,1.6579,1.658,1.6579,1.658,6000000.0
2009-12-24 02:14:00,1.658,1.6581,1.658,1.65805,29000000.0
2009-12-24 02:15:00,1.65805,1.65815,1.658,1.6581,21800000.0
2009-12-24 02:16:00,1.6581,1.6584,1.6581,1.65825,49400000.0
2009-12-24 02:17:00,1.65825,1.6585,1.6582,1.65835,91300000.0
2009-12-24 02:18:00,1.6584,1.6586,1.65825,1.6586,53600000.0
2009-12-24 02:19:00,1.6586,1.6587,1.6586,1.6587,15100000.0
2009-12-24 02:20:00,1.6587,1.6587,1.6587,1.6587,4500000.0
2009-12-24 02:21:00,1.65865,1.65865,1.6584,1.6585,50600000.0
2009-12-24 02:22:00,1.6585,1.6585,1.65845,1.65845,11700000.0
2009-12-24 02:23:00,1.65845,1.65855,1.6584,1.6584,24600000.0
2009-12-24 02:24:00,1.65845,1.65845,1.65835,1.65845,30800000.0
2009-12-24 02:25:00,1.65845,1.6585,1.65835,1.65835,21100000.0
2009-12-24 02:26:00,1.65835,1.6586,1.65835,1.6584,44200000.0
2009-12-24 02:27:00,1.65845,1.6585,1.65825,1.65825,43600000.0
2009-12-24 02:28:00,1.65825,1.65835,1.65815,1.65835,42000000.0
2009-12-24 02:29:00,1.65845,1.65865,1.65845,1.65865,22700000.0
2009-12-24 02:30:00,1.6587,1.6587,1.65855,1.65865,33200000.0
2009-12-24 02:31:00,1.65826,1.65827,1.65822,1.65822,15000000.0
2009-12-24 02:32:00,1.6586,1.6586,1.65845,1.65855,65200000.0
2009-12-24 02:33:00,1.6586,1.65865,1.65845,1.65845,32500000.0
2009-12-24 02:34:00,1.6584,1.65855,1.6584,1.65855,16300000.0
2009-12-24 02:35:00,1.65855,1.65855,1.65855,1.65855,3000000.0
2009-12-24 02:36:00,1.65855,1.65865,1.65855,1.6586,24200000.0
2009-12-24 02:37:00,1.6586,1.6586,1.65855,1.65855,8200000.0
2009-12-24 02:38:00,1.6586,1.65875,1.6586,1.65865,22000000.0
2009-12-24 02:39:00,1.65855,1.6586,1.6585,1.6586,11000000.0
2009-12-24 02:40:00,1.65855,1.65855,1.6585,1.65855,7400000.0
2009-12-24 02:41:00,1.65855,1.6586,1.65855,1.6586,24900000.0
2009-12-24 02:42:00,1.6586,1.65865,1.6585,1.6585,38100000.0
2009-12-24 02:43:00,1.65845,1.65845,1.6583,1.65835,8000000.0
2009-12-24 02:44:00,1.65835,1.6584,1.65785,1.65785,32200000.0
2009-12-24 02:45:00,1.65785,1.65785,1.65755,1.65765,64500000.0
2009-12-24 02:46:00,1.65775,1.65775,1.65745,1.65765,24800000.0
2009-12-24 02:47:00,1.65765,1.6579,1.65765,1.65775,52800000.0
2009-12-24 02:48:00,1.65765,1.6578,1.65765,1.6578,32400000.0
2009-12-24 02:49:00,1.6578,1.6578,1.65775,1.6578,12800000.0
2009-12-24 02:50:00,1.65775,1.658,1.65775,1.6579,24000000.0
2009-12-24 02:51:00,1.6579,1.65795,1.6579,1.6579,6000000.0
2009-12-24 02:52:00,1.6579,1.658,1.65785,1.65795,15400000.0
2009-12-24 02:53:00,1.65795,1.65795,1.65775,1.65785,36200000.0
2009-12-24 02:54:00,1.6578,1.658,1.6578,1.6579,76000000.0
2009-12-24 02:55:00,1.65785,1.65875,1.65785,1.65865,131400000.0
2009-12-24 02:56:00,1.65865,1.65865,1.6584,1.65845,42200000.0
2009-12-24 02:57:00,1.6584,1.6586,1.6584,1.65855,41200000.0
2009-12-24 02:58:00,1.6585,1.65855,1.6584,1.6584,40800000.0
2009-12-24 02:59:00,1.6585,1.6586,1.6585,1.6586,29200000.0
2009-12-24 03:00:00,1.6586,1.6586,1.65855,1.65855,2000000.0
2009-12-24 03:01:00,1.65855,1.6587,1.65855,1.65865,11000000.0
2009-12-24 03:02:00,1.6586,1.6587,1.6586,1.65865,28800000.0
2009-12-24 03:03:00,1.6588,1.6589,1.6587,1.6589,60100000.0
2009-12-24 03:04:00,1.65885,1.65885,1.65875,1.6588,50500000.0
2009-12-24 03:05:00,1.6588,1.65885,1.65865,1.65885,35000000.0
2009-12-24 03:06:00,1.6588,1.6588,1.65875,1.65875,7400000.0
2009-12-24 03:07:00,1.65905,1.65905,1.65905,1.65905,12000000.0
2009-12-24 03:08:00,1.65905,1.65905,1.65845,1.65865,28000000.0
2009-12-24 03:09:00,1.6586,1.65875,1.65855,1.6586,58300000.0
2009-12-24 03:10:00,1.6586,1.65865,1.65855,1.6586,77400000.0
2009-12-24 03:11:00,1.6586,1.65865,1.65855,1.65855,78500000.0
2009-12-24 03:12:00,1.6586,1.65865,1.6586,1.65865,22000000.0
2009-12-24 03:13:00,1.6586,1.65865,1.65845,1.6585,39000000.0
2009-12-24 03:14:00,1.65845,1.6585,1.65845,1.6585,17000000.0
2009-12-24 03:15:00,1.6585,1.6585,1.65845,1.6585,11000000.0
2009-12-24 03:16:00,1.6585,1.6585,1.65845,1.6585,18000000.0
2009-12-24 03:17:00,1.6585,1.6587,1.6585,1.65865,9000000.0
2009-12-24 03:18:00,1.6586,1.6586,1.65845,1.65845,19000000.0
2009-12-24 03:19:00,1.65845,1.65855,1.65795,1.658,88600000.0
2009-12-24 03:20:00,1.65795,1.658,1.65785,1.65785,80900000.0
2009-12-24 03:21:00,1.65785,1.6581,1.65785,1.6581,81600000.0
2009-12-24 03:22:00,1.6581,1.6581,1.65805,1.65805,7700000.0
2009-12-24 03:23:00,1.65805,1.65815,1.658,1.65805,14400000.0
2009-12-24 03:24:00,1.65805,1.6581,1.65805,1.65805,3600000.0
2009-12-24 03:25:00,1.65754,1.65768,1.65747,1.65761,17600000.0
2009-12-24 03:26:00,1.65795,1.65795,1.65785,1.6579,33600000.0
2009-12-24 03:27:00,1.6579,1.6579,1.65785,1.65785,52600000.0
2009-12-24 03:28:00,1.65785,1.65795,1.65785,1.65785,35800000.0
2009-12-24 03:29:00,1.6579,1.6579,1.65775,1.65785,57500000.0
2009-12-24 03:30:00,1.65785,1.65795,1.65785,1.65795,28100000.0
2009-12-24 03:31:00,1.658,1.658,1.65795,1.65795,11900000.0
2009-12-24 03:32:00,1.658,1.658,1.65795,1.65795,11000000.0
2009-12-24 03:33:00,1.65795,1.6581,1.6579,1.65805,46200000.0
2009-12-24 03:34:00,1.65805,1.6582,1.658,1.6581,49800000.0
2009-12-24 03:35:00,1.65815,1.65815,1.65795,1.658,50300000.0
2009-12-24 03:36:00,1.658,1.6582,1.65795,1.6582,47400000.0
2009-12-24 03:37:00,1.6582,1.6583,1.6581,1.6582,80700000.0
2009-12-24 03:38:00,1.6582,1.6585,1.6582,1.6584,64800000.0
2009-12-24 03:39:00,1.6585,1.6585,1.65825,1.6583,144500000.0
2009-12-24 03:40:00,1.6583,1.6585,1.65825,1.6585,142200000.0
2009-12-24 03:41:00,1.6585,1.6586,1.6583,1.6586,82100000.0
2009-12-24 03:42:00,1.6587,1.6587,1.6587,1.6587,15000000.0
2009-12-24 03:43:00,1.6587,1.6587,1.6587,1.6587,19000000.0
2009-12-24 03:44:00,1.6587,1.6587,1.6587,1.6587,4000000.0
2009-12-24 03:45:00,1.6587,1.6587,1.65805,1.6583,36700000.0
2009-12-24 03:46:00,1.6583,1.6586,1.6583,1.65855,48600000.0
2009-12-24 03:47:00,1.65855,1.65855,1.6585,1.65855,16100000.0
2009-12-24 03:48:00,1.65855,1.6586,1.65845,1.65855,45000000.0
2009-12-24 03:49:00,1.65855,1.65865,1.65855,1.65865,100000000.0
2009-12-24 03:50:00,1.65865,1.6588,1.65855,1.6586,122600000.0
2009-12-24 03:51:00,1.6586,1.65865,1.6586,1.65865,75400000.0
2009-12-24 03:52:00,1.6586,1.65865,1.6585,1.6586,33000000.0
2009-12-24 03:53:00,1.6586,1.6586,1.6585,1.6586,21000000.0
2009-12-24 03:54:00,1.65855,1.6591,1.65845,1.6591,145500000.0
2009-12-24 03:55:00,1.6591,1.65995,1.6591,1.6596,166300000.0
2009-12-24 03:56:00,1.6596,1.65995,1.6595,1.65995,61300000.0
2009-12-24 03:57:00,1.6599,1.6599,1.65965,1.6598,57400000.0
2009-12-24 03:58:00,1.6598,1.6598,1.65975,1.6598,122000000.0
2009-12-24 03:59:00,1.6598,1.65995,1.6598,1.65995,43200000.0
2009-12-24 04:00:00,1.65995,1.66,1.65995,1.65995,40900000.0
2009-12-24 04:01:00,1.6599,1.6599,1.6596,1.6599,63600000.0
2009-12-24 04:02:00,1.6598,1.6598,1.65955,1.65965,66200000.0
2009-12-24 04:03:00,1.65965,1.65965,1.65955,1.6596,40100000.0
2009-12-24 04:04:00,1.6596,1.65975,1.6595,1.6595,91600000.0
2009-12-24 04:05:00,1.6595,1.65955,1.65945,1.6595,77000000.0
2009-12-24 04:06:00,1.6594,1.65955,1.6594,1.6595,39400000.0
2009-12-24 04:07:00,1.65955,1.65955,1.65945,1.65955,21600000.0
2009-12-24 04:08:00,1.65955,1.65955,1.65955,1.65955,2600000.0
2009-12-24 04:09:00,1.65955,1.65955,1.6595,1.65955,14400000.0
2009-12-24 04:10:00,1.65955,1.6596,1.6595,1.65955,53600000.0
2009-12-24 04:11:00,1.6595,1.65955,1.6595,1.65955,38300000.0
2009-12-24 04:12:00,1.65955,1.6596,1.65945,1.65945,46600000.0
2009-12-24 04:13:00,1.65945,1.6595,1.65915,1.65915,74600000.0
2009-12-24 04:14:00,1.6591,1.6591,1.65875,1.65875,171700000.0
2009-12-24 04:15:00,1.65875,1.65885,1.65865,1.65865,89100000.0
2009-12-24 04:16:00,1.65865,1.6589,1.65855,1.6589,13000000.0
2009-12-24 04:17:00,1.6585,1.65865,1.6585,1.65855,10400000.0
2009-12-24 04:18:00,1.65865,1.6589,1.65865,1.65885,57700000.0
2009-12-24 04:19:00,1.65885,1.65885,1.65875,1.65875,23200000.0
2009-12-24 04:20:00,1.65875,1.65875,1.65875,1.65875,38600000.0
2009-12-24 04:21:00,1.65875,1.65905,1.65875,1.65905,41800000.0
2009-12-24 04:22:00,1.6592,1.6592,1.6592,1.6592,7000000.0
2009-12-24 04:23:00,1.6592,1.6592,1.6592,1.6592,36000000.0
2009-12-24 04:24:00,1.6592,1.6592,1.6586,1.65875,44700000.0
2009-12-24 04:25:00,1.65875,1.65875,1.65875,1.65875,30200000.0
2009-12-24 04:26:00,1.65875,1.65905,1.65875,1.6589,77900000.0
2009-12-24 04:27:00,1.6589,1.6589,1.65865,1.65865,172300000.0
2009-12-24 04:28:00,1.65865,1.6587,1.65865,1.65865,50400000.0
2009-12-24 04:29:00,1.6588,1.65905,1.65855,1.65865,36200000.0
2009-12-24 04:30:00,1.65865,1.6595,1.65865,1.6594,154000000.0
2009-12-24 04:31:00,1.6594,1.65965,1.6594,1.6595,63200000.0
2009-12-24 04:32:00,1.6595,1.6596,1.65945,1.65945,18600000.0
2009-12-24 04:33:00,1.65945,1.65945,1.65945,1.65945,4800000.0
2009-12-24 04:34:00,1.6596,1.6596,1.65935,1.65945,77800000.0
2009-12-24 04:35:00,1.65945,1.65975,1.65945,1.6597,56400000.0
2009-12-24 04:36:00,1.65965,1.6598,1.6596,1.6598,19600000.0
2009-12-24 04:37:00,1.6598,1.66,1.6598,1.66,27000000.0
2009-12-24 04:38:00,1.65995,1.6601,1.65975,1.6601,60600000.0
2009-12-24 04:39:00,1.65995,1.65995,1.6597,1.65995,30000000.0
2009-12-24 04:40:00,1.6599,1.6599,1.6598,1.6598,17000000.0
2009-12-24 04:41:00,1.65985,1.65985,1.6598,1.6598,30000000.0
2009-12-24 04:42:00,1.65985,1.65985,1.65955,1.65955,63600000.0
2009-12-24 04:43:00,1.65955,1.65965,1.6595,1.65955,41500000.0
2009-12-24 04:44:00,1.65955,1.6596,1.65955,1.6596,18000000.0
2009-12-24 04:45:00,1.6596,1.6596,1.6595,1.6595,39800000.0
2009-12-24 04:46:00,1.65955,1.65955,1.65945,1.6595,33800000.0
2009-12-24 04:47:00,1.6595,1.6596,1.65945,1.6595,116100000.0
2009-12-24 04:48:00,1.6595,1.65975,1.6594,1.6596,102800000.0
2009-12-24 04:49:00,1.6596,1.65975,1.65935,1.6595,84600000.0
2009-12-24 04:50:00,1.6595,1.65955,1.65935,1.6594,49400000.0
2009-12-24 04:51:00,1.65935,1.65935,1.65905,1.65915,63400000.0
2009-12-24 04:52:00,1.65915,1.65915,1.659,1.65915,71400000.0
2009-12-24 04:53:00,1.6591,1.65915,1.65855,1.65895,82800000.0
2009-12-24 04:54:00,1.659,1.659,1.6589,1.65895,60200000.0
2009-12-24 04:55:00,1.65895,1.6597,1.6589,1.6597,111300000.0
2009-12-24 04:56:00,1.65975,1.65975,1.65945,1.6597,130200000.0
2009-12-24 04:57:00,1.6597,1.6599,1.65965,1.6599,112900000.0
2009-12-24 04:58:00,1.65985,1.66,1.6598,1.6599,70000000.0
2009-12-24 04:59:00,1.6599,1.66015,1.65965,1.65995,110900000.0
2009-12-24 05:00:00,1.6597,1.6598,1.6596,1.65965,148300000.0
2009-12-24 05:01:00,1.6596,1.65985,1.6596,1.65975,85900000.0
2009-12-24 05:02:00,1.6597,1.66015,1.6597,1.66015,138800000.0
2009-12-24 05:03:00,1.66015,1.66015,1.66,1.66005,33200000.0
2009-12-24 05:04:00,1.66005,1.66005,1.65995,1.66005,35200000.0
2009-12-24 05:05:00,1.66005,1.66005,1.65985,1.6599,87600000.0
2009-12-24 05:06:00,1.65995,1.66,1.65985,1.6599,69400000.0
2009-12-24 05:07:00,1.65985,1.6599,1.65975,1.6598,50400000.0
2009-12-24 05:08:00,1.6598,1.66,1.6598,1.65995,37300000.0
2009-12-24 05:09:00,1.66,1.66,1.6599,1.65995,28100000.0
2009-12-24 05:10:00,1.65995,1.6601,1.65995,1.66,12800000.0
2009-12-24 05:11:00,1.66,1.66,1.6598,1.65995,47400000.0
2009-12-24 05:12:00,1.65995,1.65995,1.65995,1.65995,19900000.0
2009-12-24 05:13:00,1.65995,1.65995,1.6599,1.6599,19800000.0
2009-12-24 05:14:00,1.6599,1.65995,1.6599,1.65995,26500000.0
2009-12-24 05:15:00,1.6599,1.65995,1.6599,1.65995,11900000.0
2009-12-24 05:16:00,1.6599,1.6599,1.65985,1.6599,28300000.0
2009-12-24 05:17:00,1.6599,1.6599,1.6598,1.65985,66100000.0
2009-12-24 05:18:00,1.65985,1.65985,1.6598,1.6598,8000000.0
2009-12-24 05:19:00,1.6598,1.65985,1.6598,1.6598,37100000.0
2009-12-24 05:20:00,1.6598,1.6598,1.6598,1.6598,10000000.0
2009-12-24 05:21:00,1.65975,1.6598,1.6597,1.65975,92200000.0
2009-12-24 05:22:00,1.65975,1.66015,1.65975,1.66015,58800000.0
2009-12-24 05:23:00,1.66015,1.66025,1.65985,1.65985,37600000.0
2009-12-24 05:24:00,1.6598,1.66005,1.6598,1.65995,60100000.0
2009-12-24 05:25:00,1.65995,1.65995,1.65985,1.65985,22700000.0
2009-12-24 05:26:00,1.65985,1.65985,1.65985,1.65985,9600000.0
2009-12-24 05:27:00,1.65985,1.65985,1.65975,1.65975,29100000.0
2009-12-24 05:28:00,1.65975,1.6598,1.65965,1.65965,108300000.0
2009-12-24 05:29:00,1.6597,1.6597,1.65965,1.65965,11800000.0
2009-12-24 05:30:00,1.65965,1.65965,1.65965,1.65965,17600000.0
2009-12-24 05:31:00,1.65955,1.6596,1.6595,1.65955,30300000.0
2009-12-24 05:32:00,1.6596,1.65965,1.65955,1.65965,29400000.0
2009-12-24 05:33:00,1.6596,1.6596,1.6595,1.6595,45400000.0
2009-12-24 05:34:00,1.65955,1.6599,1.65955,1.65975,133100000.0
2009-12-24 05:35:00,1.6598,1.6598,1.6598,1.6598,8600000.0
2009-12-24 05:36:00,1.6598,1.65985,1.65965,1.6597,72900000.0
2009-12-24 05:37:00,1.6598,1.6598,1.6598,1.6598,10900000.0
2009-12-24 05:38:00,1.6598,1.65995,1.6598,1.65985,35000000.0
2009-12-24 05:39:00,1.6598,1.66005,1.65975,1.6599,91900000.0
2009-12-24 05:40:00,1.65985,1.6602,1.65985,1.66015,116900000.0
2009-12-24 05:41:00,1.66015,1.6602,1.65995,1.66005,83600000.0
2009-12-24 05:42:00,1.66,1.66015,1.65995,1.66005,94700000.0
2009-12-24 05:43:00,1.66005,1.66025,1.66,1.66005,152600000.0
2009-12-24 05:44:00,1.66005,1.6602,1.66005,1.66005,51100000.0
2009-12-24 05:45:00,1.6601,1.66015,1.66005,1.66015,23800000.0
2009-12-24 05:46:00,1.66015,1.66025,1.66005,1.66005,72800000.0
2009-12-24 05:47:00,1.66005,1.6601,1.66005,1.66005,49600000.0
2009-12-24 05:48:00,1.66005,1.66005,1.66005,1.66005,12800000.0
2009-12-24 05:49:00,1.66005,1.66015,1.66005,1.6601,11000000.0
2009-12-24 05:50:00,1.6601,1.6603,1.6601,1.66025,22200000.0
2009-12-24 05:51:00,1.66025,1.66065,1.66025,1.66065,100800000.0
2009-12-24 05:52:00,1.66065,1.66065,1.6606,1.6606,24400000.0
2009-12-24 05:53:00,1.66055,1.6607,1.66055,1.6607,56200000.0
2009-12-24 05:54:00,1.6607,1.6607,1.66065,1.66065,41000000.0
2009-12-24 05:55:00,1.66065,1.66075,1.66065,1.66075,12400000.0
2009-12-24 05:56:00,1.6607,1.66085,1.66065,1.66085,77500000.0
2009-12-24 05:57:00,1.66085,1.66085,1.66065,1.6608,26600000.0
2009-12-24 05:58:00,1.6608,1.66085,1.6606,1.6606,17200000.0
2009-12-24 05:59:00,1.6606,1.6608,1.66055,1.6607,35000000.0
2009-12-24 06:00:00,1.6607,1.66075,1.66035,1.66045,60100000.0
2009-12-24 06:01:00,1.66045,1.6606,1.66045,1.6606,35900000.0
2009-12-24 06:02:00,1.66075,1.6608,1.66055,1.66055,65200000.0
2009-12-24 06:03:00,1.66055,1.6606,1.66035,1.6606,54100000.0
2009-12-24 06:04:00,1.6606,1.66085,1.6606,1.66075,76500000.0
2009-12-24 06:05:00,1.66075,1.66075,1.6607,1.6607,7800000.0
2009-12-24 06:06:00,1.6607,1.6609,1.6607,1.6608,35400000.0
2009-12-24 06:07:00,1.6607,1.6608,1.6607,1.6608,10600000.0
2009-12-24 06:08:00,1.6608,1.6608,1.6608,1.6608,1000000.0
2009-12-24 06:09:00,1.66075,1.6608,1.6607,1.6607,17800000.0
2009-12-24 06:10:00,1.66065,1.6607,1.66065,1.6607,12800000.0
2009-12-24 06:11:00,1.66075,1.6611,1.66075,1.66085,127000000.0
2009-12-24 06:12:00,1.6609,1.66095,1.6607,1.6607,30800000.0
2009-12-24 06:13:00,1.6607,1.66075,1.66065,1.66075,24600000.0
2009-12-24 06:14:00,1.66075,1.66075,1.66065,1.66065,27400000.0
2009-12-24 06:15:00,1.6607,1.66075,1.6607,1.66075,13400000.0
2009-12-24 06:16:00,1.6607,1.66075,1.6607,1.66075,4600000.0
2009-12-24 06:17:00,1.6607,1.6607,1.66055,1.66055,13600000.0
2009-12-24 06:18:00,1.66055,1.6606,1.66045,1.66045,9200000.0
2009-12-24 06:19:00,1.66045,1.66045,1.66045,1.66045,5000000.0
2009-12-24 06:20:00,1.66045,1.6605,1.66045,1.6605,5000000.0
2009-12-24 06:21:00,1.6605,1.6605,1.6605,1.6605,5000000.0
2009-12-24 06:22:00,1.66055,1.6606,1.66045,1.6606,26600000.0
2009-12-24 06:23:00,1.66055,1.6606,1.66055,1.6606,5000000.0
2009-12-24 06:24:00,1.66055,1.66065,1.66055,1.66065,7000000.0
2009-12-24 06:25:00,1.66065,1.66065,1.66065,1.66065,25800000.0
2009-12-24 06:26:00,1.66065,1.66075,1.6606,1.6607,40600000.0
2009-12-24 06:27:00,1.6607,1.66075,1.6607,1.6607,20200000.0
2009-12-24 06:28:00,1.6603,1.66055,1.66008,1.66031,129100000.0
2009-12-24 06:29:00,1.66039,1.66049,1.66005,1.6603,46400000.0
2009-12-24 06:30:00,1.66052,1.66052,1.66009,1.66042,53600000.0
2009-12-24 06:31:00,1.6607,1.66075,1.6607,1.6607,8600000.0
2009-12-24 06:32:00,1.66075,1.66075,1.6607,1.6607,4000000.0
2009-12-24 06:33:00,1.6607,1.6608,1.6607,1.66075,6600000.0
2009-12-24 06:34:00,1.66075,1.66075,1.66075,1.66075,1000000.0
2009-12-24 06:35:00,1.66039,1.66063,1.66022,1.66038,56200000.0
2009-12-24 06:36:00,1.6607,1.66075,1.6607,1.66075,8400000.0
2009-12-24 06:37:00,1.66085,1.66085,1.66075,1.6608,10000000.0
2009-12-24 06:38:00,1.66085,1.66095,1.66075,1.66095,24000000.0
2009-12-24 06:39:00,1.66095,1.66095,1.6609,1.6609,7000000.0
2009-12-24 06:40:00,1.6608,1.6608,1.6607,1.6607,9700000.0
2009-12-24 06:41:00,1.6607,1.6608,1.6607,1.6608,6000000.0
2009-12-24 06:42:00,1.6602,1.66053,1.6602,1.66053,22500000.0
2009-12-24 06:43:00,1.66033,1.66052,1.66033,1.6605,100700000.0
2009-12-24 06:44:00,1.66021,1.66042,1.66016,1.66042,127100000.0
2009-12-24 06:45:00,1.6608,1.6608,1.6608,1.6608,5000000.0
2009-12-24 06:46:00,1.6608,1.6608,1.6608,1.6608,7000000.0
2009-12-24 06:47:00,1.6608,1.6608,1.6608,1.6608,2000000.0
2009-12-24 06:48:00,1.66085,1.661,1.6608,1.66085,47300000.0
2009-12-24 06:49:00,1.66085,1.66085,1.6608,1.6608,2000000.0
2009-12-24 06:50:00,1.66085,1.66085,1.6608,1.6608,19100000.0
2009-12-24 06:51:00,1.66085,1.66085,1.6608,1.6608,7000000.0
2009-12-24 06:52:00,1.6608,1.6608,1.6608,1.6608,6000000.0
2009-12-24 06:53:00,1.66034,1.66043,1.65976,1.66025,117100000.0
2009-12-24 06:54:00,1.6608,1.6608,1.6608,1.6608,1000000.0
2009-12-24 06:55:00,1.66021,1.66043,1.66007,1.66043,49900000.0
2009-12-24 06:56:00,1.66023,1.66043,1.66009,1.66013,159400000.0
2009-12-24 06:57:00,1.66045,1.66048,1.66026,1.6604,73700000.0
2009-12-24 06:58:00,1.66038,1.6604,1.66019,1.6602,139000000.0
2009-12-24 06:59:00,1.66045,1.66045,1.66022,1.66039,77100000.0
2009-12-24 07:00:00,1.66034,1.66062,1.66013,1.6603,58200000.0
2009-12-24 07:01:00,1.6606,1.66062,1.66055,1.66055,26800000.0
2009-12-24 07:02:00,1.6608,1.6608,1.6608,1.6608,2000000.0
2009-12-24 07:03:00,1.6608,1.6608,1.6607,1.6607,32000000.0
2009-12-24 07:04:00,1.6607,1.66075,1.6607,1.6607,7200000.0
2009-12-24 07:05:00,1.66075,1.66075,1.6607,1.6607,2000000.0
2009-12-24 07:06:00,1.6607,1.6608,1.6607,1.6608,12600000.0
2009-12-24 07:07:00,1.6608,1.6608,1.6607,1.6607,18000000.0
2009-12-24 07:08:00,1.6607,1.6607,1.66045,1.6607,16200000.0
2009-12-24 07:09:00,1.6607,1.6607,1.6607,1.6607,23000000.0
2009-12-24 07:10:00,1.6607,1.6607,1.6607,1.6607,7000000.0
2009-12-24 07:11:00,1.6607,1.6607,1.6607,1.6607,13000000.0
2009-12-24 07:12:00,1.6607,1.6607,1.6607,1.6607,5000000.0
2009-12-24 07:13:00,1.6607,1.66075,1.6607,1.6607,19200000.0
2009-12-24 07:14:00,1.6607,1.66075,1.6607,1.6607,13000000.0
2009-12-24 07:15:00,1.6607,1.66075,1.6607,1.6607,17200000.0
2009-12-24 07:16:00,1.6607,1.661,1.6607,1.661,6600000.0
2009-12-24 07:17:00,1.6611,1.6611,1.6607,1.6608,22000000.0
2009-12-24 07:18:00,1.6609,1.6609,1.6609,1.6609,5200000.0
2009-12-24 07:19:00,1.6609,1.6609,1.6609,1.6609,6000000.0
2009-12-24 07:20:00,1.6609,1.66105,1.66085,1.661,40700000.0
2009-12-24 07:21:00,1.66095,1.6611,1.66095,1.6611,35900000.0
2009-12-24 07:22:00,1.6611,1.6611,1.661,1.661,4700000.0
2009-12-24 07:23:00,1.66115,1.66115,1.66105,1.66105,16600000.0
2009-12-24 07:24:00,1.6611,1.66125,1.66095,1.66105,214700000.0
2009-12-24 07:25:00,1.66105,1.66135,1.66095,1.6612,158700000.0
2009-12-24 07:26:00,1.6612,1.6613,1.6612,1.6612,29000000.0
2009-12-24 07:27:00,1.66125,1.66125,1.6612,1.66125,43300000.0
2009-12-24 07:28:00,1.66125,1.66125,1.66125,1.66125,2300000.0
2009-12-24 07:29:00,1.6613,1.6614,1.6612,1.6612,59500000.0
2009-12-24 07:30:00,1.6611,1.66125,1.6611,1.6612,65300000.0
2009-12-24 07:31:00,1.6612,1.6613,1.66115,1.6613,66800000.0
2009-12-24 07:32:00,1.6613,1.6614,1.6612,1.66135,72300000.0
2009-12-24 07:33:00,1.66135,1.6616,1.6613,1.6616,130700000.0
2009-12-24 07:34:00,1.6616,1.6617,1.66145,1.6615,41100000.0
2009-12-24 07:35:00,1.66155,1.6618,1.6614,1.66155,87800000.0
2009-12-24 07:36:00,1.66155,1.66155,1.6614,1.6615,61100000.0
2009-12-24 07:37:00,1.66155,1.66175,1.66155,1.66175,9900000.0
2009-12-24 07:38:00,1.66155,1.66155,1.6615,1.6615,15600000.0
2009-12-24 07:39:00,1.6615,1.66165,1.66145,1.66155,40000000.0
2009-12-24 07:40:00,1.66155,1.66155,1.66155,1.66155,11200000.0
2009-12-24 07:41:00,1.66155,1.66155,1.6615,1.66155,9800000.0
2009-12-24 07:42:00,1.6615,1.66155,1.6613,1.6614,62200000.0
2009-12-24 07:43:00,1.6614,1.6614,1.6613,1.66135,57400000.0
2009-12-24 07:44:00,1.66135,1.6614,1.66125,1.6613,62600000.0
2009-12-24 07:45:00,1.66135,1.6615,1.66135,1.6615,38700000.0
2009-12-24 07:46:00,1.66155,1.66155,1.6615,1.6615,11200000.0
2009-12-24 07:47:00,1.6615,1.66155,1.66145,1.6615,9500000.0
2009-12-24 07:48:00,1.6615,1.66155,1.66145,1.66155,13300000.0
2009-12-24 07:49:00,1.6615,1.66155,1.66135,1.66135,28600000.0
2009-12-24 07:50:00,1.6614,1.6614,1.6612,1.6612,48600000.0
2009-12-24 07:51:00,1.6612,1.6612,1.6612,1.6612,25000000.0
2009-12-24 07:52:00,1.6612,1.6612,1.6612,1.6612,7000000.0
2009-12-24 07:53:00,1.6612,1.6612,1.6612,1.6612,3000000.0
2009-12-24 07:54:00,1.6612,1.6612,1.6612,1.6612,9000000.0
2009-12-24 07:55:00,1.6612,1.6612,1.6612,1.6612,18000000.0
2009-12-24 07:56:00,1.6612,1.6612,1.6612,1.6612,17000000.0
2009-12-24 07:57:00,1.6612,1.6612,1.6612,1.6612,2000000.0
2009-12-24 07:58:00,1.6612,1.6612,1.6612,1.6612,19000000.0
2009-12-24 07:59:00,1.6612,1.6612,1.6612,1.6612,6000000.0
2009-12-24 08:00:00,1.6612,1.6613,1.6612,1.66125,37900000.0
2009-12-24 08:01:00,1.6613,1.6613,1.6612,1.6612,12000000.0
2009-12-24 08:02:00,1.66125,1.66125,1.66115,1.66125,23100000.0
2009-12-24 08:03:00,1.6612,1.6614,1.6612,1.66135,106800000.0
2009-12-24 08:04:00,1.6613,1.6613,1.66125,1.66125,54400000.0
2009-12-24 08:05:00,1.66125,1.66125,1.6612,1.6612,55900000.0
2009-12-24 08:06:00,1.6612,1.6613,1.6612,1.6612,22900000.0
2009-12-24 08:07:00,1.6612,1.6612,1.6612,1.6612,10000000.0
2009-12-24 08:08:00,1.6612,1.6612,1.6612,1.6612,20200000.0
2009-12-24 08:09:00,1.6612,1.6612,1.6612,1.6612,9000000.0
2009-12-24 08:10:00,1.6612,1.6612,1.6606,1.6612,24200000.0
2009-12-24 08:11:00,1.6612,1.6612,1.6612,1.6612,10000000.0
2009-12-24 08:12:00,1.6612,1.6612,1.6612,1.6612,12000000.0
2009-12-24 08:13:00,1.6612,1.6612,1.6612,1.6612,11000000.0
2009-12-24 08:14:00,1.6612,1.6612,1.6612,1.6612,17000000.0
2009-12-24 08:15:00,1.6612,1.6612,1.6612,1.6612,26000000.0
2009-12-24 08:16:00,1.6612,1.6612,1.6612,1.6612,26000000.0
2009-12-24 08:17:00,1.6612,1.6612,1.6605,1.6612,21200000.0
2009-12-24 08:18:00,1.66115,1.6612,1.66115,1.6612,10000000.0
2009-12-24 08:19:00,1.6612,1.6612,1.6605,1.66055,48500000.0
2009-12-24 08:20:00,1.6607,1.6607,1.66015,1.6602,76600000.0
2009-12-24 08:21:00,1.66025,1.66025,1.65955,1.6599,129700000.0
2009-12-24 08:22:00,1.6596,1.66005,1.6596,1.65995,88200000.0
2009-12-24 08:23:00,1.65995,1.66,1.6599,1.65995,30000000.0
2009-12-24 08:24:00,1.66,1.66015,1.65985,1.66,89400000.0
2009-12-24 08:25:00,1.66005,1.66015,1.65995,1.66,70000000.0
2009-12-24 08:26:00,1.65995,1.6602,1.65995,1.66,68100000.0
2009-12-24 08:27:00,1.6601,1.6602,1.66,1.66015,13000000.0
2009-12-24 08:28:00,1.66015,1.66015,1.6599,1.6599,78200000.0
2009-12-24 08:29:00,1.65995,1.6601,1.65985,1.66,89700000.0
2009-12-24 08:30:00,1.66,1.6602,1.65985,1.6602,35400000.0
2009-12-24 08:31:00,1.6602,1.66035,1.6602,1.66035,22600000.0
2009-12-24 08:32:00,1.66035,1.66035,1.66025,1.66035,47300000.0
2009-12-24 08:33:00,1.66035,1.66035,1.66035,1.66035,42000000.0
2009-12-24 08:34:00,1.66035,1.66035,1.66035,1.66035,51000000.0
2009-12-24 08:35:00,1.66035,1.66055,1.6603,1.66035,102500000.0
2009-12-24 08:36:00,1.6604,1.6612,1.66035,1.6612,31000000.0
2009-12-24 08:37:00,1.6612,1.6612,1.66045,1.6612,21000000.0
2009-12-24 08:38:00,1.6612,1.6612,1.6612,1.6612,25000000.0
2009-12-24 08:39:00,1.6612,1.6612,1.6612,1.6612,50000000.0
2009-12-24 08:40:00,1.6612,1.6612,1.6612,1.6612,14000000.0
2009-12-24 08:41:00,1.6612,1.6612,1.66075,1.6609,29000000.0
2009-12-24 08:42:00,1.66085,1.66095,1.6608,1.66095,18000000.0
2009-12-24 08:43:00,1.66095,1.66095,1.6609,1.66095,15000000.0
2009-12-24 08:44:00,1.6609,1.661,1.66085,1.661,33000000.0
2009-12-24 08:45:00,1.66095,1.661,1.66085,1.661,12000000.0
2009-12-24 08:46:00,1.6608,1.66085,1.6608,1.6608,38800000.0
2009-12-24 08:47:00,1.6608,1.661,1.6608,1.6609,29000000.0
2009-12-24 08:48:00,1.6609,1.661,1.6609,1.661,13000000.0
2009-12-24 08:49:00,1.661,1.661,1.6608,1.6609,25000000.0
2009-12-24 08:50:00,1.66085,1.6609,1.66075,1.66075,29000000.0
2009-12-24 08:51:00,1.6607,1.66075,1.66065,1.6607,11000000.0
2009-12-24 08:52:00,1.6607,1.66085,1.66065,1.66085,18600000.0
2009-12-24 08:53:00,1.66085,1.6611,1.66085,1.66105,93600000.0
2009-12-24 08:54:00,1.66105,1.66145,1.66105,1.66135,130900000.0
2009-12-24 08:55:00,1.66135,1.6616,1.6613,1.6614,142600000.0
2009-12-24 08:56:00,1.6614,1.66145,1.6612,1.66125,171700000.0
2009-12-24 08:57:00,1.66125,1.66145,1.66125,1.66145,140800000.0
2009-12-24 08:58:00,1.6614,1.6616,1.66125,1.66135,83400000.0
2009-12-24 08:59:00,1.66135,1.66135,1.66135,1.66135,40000000.0
2009-12-24 09:00:00,1.66135,1.66135,1.66115,1.6613,77300000.0
2009-12-24 09:01:00,1.66135,1.6614,1.6609,1.66095,204200000.0
2009-12-24 09:02:00,1.66095,1.66115,1.66085,1.661,165600000.0
2009-12-24 09:03:00,1.6611,1.66115,1.6609,1.661,121900000.0
2009-12-24 09:04:00,1.661,1.66115,1.661,1.661,106000000.0
2009-12-24 09:05:00,1.661,1.661,1.6609,1.6609,290500000.0
2009-12-24 09:06:00,1.66095,1.66135,1.66095,1.66135,93400000.0
2009-12-24 09:07:00,1.6613,1.66155,1.6612,1.66155,196400000.0
2009-12-24 09:08:00,1.66155,1.6617,1.6614,1.66145,375700000.0
2009-12-24 09:09:00,1.66145,1.6619,1.66145,1.6618,277500000.0
2009-12-24 09:10:00,1.6618,1.66205,1.6618,1.66195,181300000.0
2009-12-24 09:11:00,1.66185,1.66195,1.66165,1.66165,82400000.0
2009-12-24 09:12:00,1.66165,1.66185,1.66155,1.6618,177500000.0
2009-12-24 09:13:00,1.66175,1.6619,1.6616,1.66165,229300000.0
2009-12-24 09:14:00,1.6617,1.66175,1.66155,1.66165,69000000.0
2009-12-24 09:15:00,1.6616,1.66165,1.66125,1.66125,74800000.0
2009-12-24 09:16:00,1.66125,1.6613,1.66115,1.6613,116900000.0
2009-12-24 09:17:00,1.6613,1.6613,1.66115,1.66125,83400000.0
2009-12-24 09:18:00,1.66125,1.66155,1.66125,1.66155,133400000.0
2009-12-24 09:19:00,1.66155,1.6617,1.66145,1.6616,121000000.0
2009-12-24 09:20:00,1.6616,1.6616,1.66135,1.66145,150800000.0
2009-12-24 09:21:00,1.66145,1.66145,1.6611,1.6612,139900000.0
2009-12-24 09:22:00,1.6612,1.6614,1.6612,1.66135,97800000.0
2009-12-24 09:23:00,1.66135,1.66145,1.66135,1.6614,80700000.0
2009-12-24 09:24:00,1.6614,1.66185,1.6614,1.66175,147500000.0
2009-12-24 09:25:00,1.6617,1.662,1.6617,1.6618,69400000.0
2009-12-24 09:26:00,1.6618,1.6618,1.6615,1.6616,114200000.0
2009-12-24 09:27:00,1.6616,1.6616,1.6613,1.6615,139600000.0
2009-12-24 09:28:00,1.66155,1.66165,1.6614,1.6614,81400000.0
2009-12-24 09:29:00,1.6614,1.66145,1.6612,1.66125,81100000.0
2009-12-24 09:30:00,1.66125,1.66145,1.66125,1.6613,183800000.0
2009-12-24 09:31:00,1.6613,1.6613,1.66105,1.66105,144400000.0
2009-12-24 09:32:00,1.66105,1.66125,1.661,1.6611,117600000.0
2009-12-24 09:33:00,1.6611,1.6611,1.661,1.66105,191400000.0
2009-12-24 09:34:00,1.6611,1.66115,1.66095,1.66105,136700000.0
2009-12-24 09:35:00,1.6611,1.66115,1.6609,1.6611,293900000.0
2009-12-24 09:36:00,1.6612,1.66135,1.661,1.661,251900000.0
2009-12-24 09:37:00,1.66105,1.6613,1.66105,1.66115,259100000.0
2009-12-24 09:38:00,1.66115,1.6612,1.6611,1.6612,65300000.0
2009-12-24 09:39:00,1.66115,1.6612,1.66095,1.66115,118200000.0
2009-12-24 09:40:00,1.66115,1.66125,1.66085,1.66105,201500000.0
2009-12-24 09:41:00,1.66105,1.66105,1.66045,1.66085,241300000.0
2009-12-24 09:42:00,1.66085,1.66085,1.6599,1.66005,228800000.0
2009-12-24 09:43:00,1.66005,1.6601,1.6597,1.6597,112000000.0
2009-12-24 09:44:00,1.6597,1.6598,1.6596,1.65965,114600000.0
2009-12-24 09:45:00,1.65965,1.6598,1.6596,1.65975,53000000.0
2009-12-24 09:46:00,1.6597,1.6597,1.65935,1.6594,71800000.0
2009-12-24 09:47:00,1.65935,1.65955,1.6593,1.65955,134600000.0
2009-12-24 09:48:00,1.6596,1.6598,1.6596,1.6597,44000000.0
2009-12-24 09:49:00,1.6597,1.6602,1.6597,1.6602,58200000.0
2009-12-24 09:50:00,1.6602,1.6605,1.6601,1.66025,102000000.0
2009-12-24 09:51:00,1.6602,1.66045,1.66015,1.66045,153900000.0
2009-12-24 09:52:00,1.66045,1.66045,1.66035,1.66045,91900000.0
2009-12-24 09:53:00,1.66045,1.66045,1.6601,1.6603,294900001.0
2009-12-24 09:54:00,1.6603,1.66035,1.6601,1.6601,119100000.0
2009-12-24 09:55:00,1.6601,1.66015,1.6601,1.66015,89900000.0
2009-12-24 09:56:00,1.66015,1.66025,1.66015,1.6602,75600000.0
2009-12-24 09:57:00,1.6602,1.66025,1.65995,1.66,72200000.0
2009-12-24 09:58:00,1.66,1.6602,1.65995,1.6601,54000000.0
2009-12-24 09:59:00,1.66025,1.6606,1.66015,1.66055,159100000.0
2009-12-24 10:00:00,1.66055,1.6608,1.6603,1.6603,244600000.0
2009-12-24 10:01:00,1.66025,1.6605,1.66025,1.6604,95200000.0
2009-12-24 10:02:00,1.6604,1.6605,1.66035,1.6605,51200000.0
2009-12-24 10:03:00,1.66045,1.66045,1.66015,1.6602,65800000.0
2009-12-24 10:04:00,1.6603,1.6604,1.6602,1.66035,61700000.0
2009-12-24 10:05:00,1.6603,1.6604,1.6602,1.66025,97600000.0
2009-12-24 10:06:00,1.66025,1.66045,1.66025,1.66035,64000000.0
2009-12-24 10:07:00,1.66035,1.66035,1.6602,1.66025,101400000.0
2009-12-24 10:08:00,1.6603,1.66035,1.66005,1.66005,47100000.0
2009-12-24 10:09:00,1.6601,1.66025,1.6601,1.66025,43100000.0
2009-12-24 10:10:00,1.66025,1.66025,1.66005,1.66015,35600000.0
2009-12-24 10:11:00,1.66015,1.66035,1.65995,1.66015,74800000.0
2009-12-24 10:12:00,1.6602,1.6602,1.65985,1.65985,82900000.0
2009-12-24 10:13:00,1.65985,1.65995,1.6597,1.6597,145400000.0
2009-12-24 10:14:00,1.6597,1.65985,1.6597,1.6598,120100000.0
2009-12-24 10:15:00,1.6598,1.6599,1.6594,1.65955,198700000.0
2009-12-24 10:16:00,1.6596,1.6597,1.6595,1.6597,89700000.0
2009-12-24 10:17:00,1.6598,1.65985,1.65935,1.6596,129000000.0
2009-12-24 10:18:00,1.6596,1.6597,1.65885,1.65915,228400000.0
2009-12-24 10:19:00,1.6591,1.6591,1.6582,1.65825,379100000.0
2009-12-24 10:20:00,1.65835,1.65855,1.65815,1.65845,171500000.0
2009-12-24 10:21:00,1.6585,1.65855,1.65825,1.6584,149900000.0
2009-12-24 10:22:00,1.65825,1.65835,1.6578,1.65785,341900000.0
2009-12-24 10:23:00,1.65785,1.65815,1.65765,1.65775,245100000.0
2009-12-24 10:24:00,1.65785,1.6581,1.6575,1.65775,242700000.0
2009-12-24 10:25:00,1.65775,1.6579,1.6573,1.65735,169600000.0
2009-12-24 10:26:00,1.65735,1.65805,1.6573,1.65805,190200000.0
2009-12-24 10:27:00,1.65805,1.6582,1.65755,1.6578,107000000.0
2009-12-24 10:28:00,1.65785,1.6579,1.65765,1.6578,126500000.0
2009-12-24 10:29:00,1.658,1.658,1.6577,1.65785,58600000.0
2009-12-24 10:30:00,1.6579,1.65795,1.65775,1.65795,75300000.0
2009-12-24 10:31:00,1.65795,1.65915,1.6579,1.65905,128900000.0
2009-12-24 10:32:00,1.6591,1.6591,1.659,1.659,22700000.0
2009-12-24 10:33:00,1.65895,1.65895,1.6586,1.6587,41000000.0
2009-12-24 10:34:00,1.65865,1.65865,1.65845,1.65865,120300000.0
2009-12-24 10:35:00,1.65865,1.65865,1.6584,1.6586,80600000.0
2009-12-24 10:36:00,1.65865,1.6587,1.65855,1.6586,112300000.0
2009-12-24 10:37:00,1.65855,1.6589,1.65855,1.6588,79400000.0
2009-12-24 10:38:00,1.6588,1.6588,1.6588,1.6588,4800000.0
2009-12-24 10:39:00,1.6589,1.659,1.65865,1.65875,74600000.0
2009-12-24 10:40:00,1.6587,1.6589,1.65855,1.6587,148300000.0
2009-12-24 10:41:00,1.65875,1.6589,1.65865,1.65875,88000000.0
2009-12-24 10:42:00,1.6589,1.6592,1.6588,1.6592,95100000.0
2009-12-24 10:43:00,1.6591,1.65935,1.659,1.65925,103900000.0
2009-12-24 10:44:00,1.6593,1.65945,1.65915,1.6594,201300000.0
2009-12-24 10:45:00,1.6594,1.6596,1.65935,1.65955,105400000.0
2009-12-24 10:46:00,1.65965,1.65975,1.6595,1.65975,149100000.0
2009-12-24 10:47:00,1.65975,1.66025,1.6596,1.66005,208900000.0
2009-12-24 10:48:00,1.66005,1.6603,1.66005,1.66025,87600000.0
2009-12-24 10:49:00,1.66025,1.6603,1.66015,1.6602,105500000.0
2009-12-24 10:50:00,1.66015,1.66035,1.66005,1.6603,156200000.0
2009-12-24 10:51:00,1.66035,1.6604,1.6602,1.6603,122800000.0
2009-12-24 10:52:00,1.6603,1.66035,1.66005,1.66015,159300000.0
2009-12-24 10:53:00,1.6602,1.66035,1.6601,1.6601,78000000.0
2009-12-24 10:54:00,1.66005,1.66005,1.65925,1.65925,175400000.0
2009-12-24 10:55:00,1.65925,1.65925,1.65875,1.65885,159800000.0
2009-12-24 10:56:00,1.6588,1.6594,1.6588,1.65905,298100000.0
2009-12-24 10:57:00,1.65905,1.6591,1.65885,1.659,170400000.0
2009-12-24 10:58:00,1.65895,1.65965,1.65885,1.65945,315800000.0
2009-12-24 10:59:00,1.65945,1.65945,1.6587,1.6587,246800000.0
2009-12-24 11:00:00,1.6587,1.6587,1.65785,1.6582,310200000.0
2009-12-24 11:01:00,1.6582,1.65835,1.6576,1.6576,279900000.0
2009-12-24 11:02:00,1.6576,1.65785,1.65755,1.6576,208900000.0
2009-12-24 11:03:00,1.6576,1.65775,1.65755,1.65765,152100000.0
2009-12-24 11:04:00,1.65765,1.65785,1.6576,1.65775,194200000.0
2009-12-24 11:05:00,1.6577,1.65785,1.65725,1.65735,369100000.0
2009-12-24 11:06:00,1.6574,1.65795,1.65735,1.65775,320400000.0
2009-12-24 11:07:00,1.65775,1.65795,1.6577,1.6578,206400000.0
2009-12-24 11:08:00,1.6578,1.6578,1.65765,1.6577,156100000.0
2009-12-24 11:09:00,1.6577,1.6579,1.6577,1.6579,149200000.0
2009-12-24 11:10:00,1.6578,1.658,1.6578,1.6578,104200000.0
2009-12-24 11:11:00,1.6579,1.6582,1.6578,1.6582,292300000.0
2009-12-24 11:12:00,1.6582,1.6582,1.65785,1.658,260300000.0
2009-12-24 11:13:00,1.658,1.6587,1.65785,1.65865,211300000.0
2009-12-24 11:14:00,1.6586,1.659,1.6584,1.6587,295100000.0
2009-12-24 11:15:00,1.65875,1.65875,1.65745,1.65755,394700000.0
2009-12-24 11:16:00,1.65755,1.6576,1.65735,1.6575,160200000.0
2009-12-24 11:17:00,1.6576,1.65775,1.6575,1.65765,199000000.0
2009-12-24 11:18:00,1.65765,1.65765,1.65665,1.65665,282900000.0
2009-12-24 11:19:00,1.65665,1.6569,1.65635,1.6564,440200000.0
2009-12-24 11:20:00,1.6564,1.6569,1.65635,1.65685,329800000.0
2009-12-24 11:21:00,1.6569,1.657,1.65665,1.65685,255200000.0
2009-12-24 11:22:00,1.65685,1.6571,1.65685,1.6571,105300000.0
2009-12-24 11:23:00,1.6571,1.65735,1.65705,1.65705,166300000.0
2009-12-24 11:24:00,1.65705,1.6573,1.657,1.65705,171700001.0
2009-12-24 11:25:00,1.65705,1.65725,1.65685,1.6571,193600000.0
2009-12-24 11:26:00,1.6571,1.6573,1.65705,1.65705,108400000.0
2009-12-24 11:27:00,1.6571,1.6571,1.6567,1.657,188200000.0
2009-12-24 11:28:00,1.657,1.6572,1.657,1.657,129900000.0
2009-12-24 11:29:00,1.657,1.65705,1.65635,1.6564,230500000.0
2009-12-24 11:30:00,1.6564,1.6569,1.65635,1.65645,332700000.0
2009-12-24 11:31:00,1.65645,1.65715,1.65645,1.65705,291500000.0
2009-12-24 11:32:00,1.65725,1.65725,1.65705,1.65715,143100000.0
2009-12-24 11:33:00,1.6573,1.6573,1.65695,1.65695,47000000.0
2009-12-24 11:34:00,1.65695,1.65725,1.6569,1.6569,233900000.0
2009-12-24 11:35:00,1.6568,1.6568,1.6563,1.65655,206200000.0
2009-12-24 11:36:00,1.65645,1.6566,1.6561,1.65625,152800000.0
2009-12-24 11:37:00,1.6562,1.65625,1.656,1.65605,143300000.0
2009-12-24 11:38:00,1.65605,1.65615,1.6556,1.6557,259600000.0
2009-12-24 11:39:00,1.6557,1.6558,1.6557,1.65575,160300000.0
2009-12-24 11:40:00,1.6558,1.65635,1.65575,1.65625,349800000.0
2009-12-24 11:41:00,1.65625,1.6566,1.65625,1.65635,175200000.0
2009-12-24 11:42:00,1.65635,1.65665,1.65625,1.6566,87100000.0
2009-12-24 11:43:00,1.6566,1.6571,1.65655,1.657,96200000.0
2009-12-24 11:44:00,1.657,1.6573,1.65685,1.657,127100000.0
2009-12-24 11:45:00,1.65695,1.657,1.65645,1.6566,170000000.0
2009-12-24 11:46:00,1.6565,1.6568,1.65645,1.65645,300400000.0
2009-12-24 11:47:00,1.6565,1.65655,1.6563,1.6565,181400000.0
2009-12-24 11:48:00,1.6565,1.6568,1.65635,1.6567,100900000.0
2009-12-24 11:49:00,1.6567,1.65675,1.6564,1.6566,327600000.0
2009-12-24 11:50:00,1.6566,1.657,1.6563,1.65645,325000000.0
2009-12-24 11:51:00,1.65645,1.657,1.65645,1.6568,384300000.0
2009-12-24 11:52:00,1.6568,1.6571,1.65665,1.65665,340300000.0
2009-12-24 11:53:00,1.65665,1.6567,1.65635,1.65655,348700000.0
2009-12-24 11:54:00,1.6565,1.6567,1.6564,1.65665,225600000.0
2009-12-24 11:55:00,1.6566,1.65685,1.65655,1.65675,120500000.0
2009-12-24 11:56:00,1.65695,1.65705,1.65675,1.6569,261500000.0
2009-12-24 11:57:00,1.6569,1.6574,1.65675,1.6568,188400000.0
2009-12-24 11:58:00,1.65685,1.6573,1.65685,1.65705,346900000.0
2009-12-24 11:59:00,1.65705,1.6575,1.6569,1.6573,119500000.0
2009-12-24 12:00:00,1.65725,1.65775,1.6571,1.65775,209400000.0
2009-12-24 12:01:00,1.65775,1.65785,1.6576,1.65765,117600000.0
2009-12-24 12:02:00,1.65765,1.6577,1.6575,1.65765,39500000.0
2009-12-24 12:03:00,1.6577,1.6579,1.6576,1.6578,163600000.0
2009-12-24 12:04:00,1.6578,1.65805,1.65775,1.65785,117600000.0
2009-12-24 12:05:00,1.65785,1.65815,1.6573,1.6578,213200000.0
2009-12-24 12:06:00,1.6578,1.65795,1.657,1.65745,356200000.0
2009-12-24 12:07:00,1.65745,1.65775,1.6573,1.65745,251500000.0
2009-12-24 12:08:00,1.6575,1.6575,1.6568,1.6568,270700000.0
2009-12-24 12:09:00,1.6568,1.65735,1.65645,1.6572,372500000.0
2009-12-24 12:10:00,1.6572,1.6575,1.6572,1.6575,192600000.0
2009-12-24 12:11:00,1.6575,1.65755,1.6571,1.6572,57200000.0
2009-12-24 12:12:00,1.65715,1.6578,1.65715,1.6578,107500000.0
2009-12-24 12:13:00,1.6577,1.6577,1.65735,1.65745,77700000.0
2009-12-24 12:14:00,1.65745,1.65775,1.65745,1.65765,245200000.0
2009-12-24 12:15:00,1.65765,1.6578,1.65745,1.6576,181500000.0
2009-12-24 12:16:00,1.6576,1.6583,1.65745,1.6583,181300000.0
2009-12-24 12:17:00,1.6583,1.65875,1.6582,1.6586,221800000.0
2009-12-24 12:18:00,1.6586,1.6589,1.65845,1.6587,267700000.0
2009-12-24 12:19:00,1.6587,1.65885,1.6586,1.65885,191400000.0
2009-12-24 12:20:00,1.65885,1.659,1.65865,1.65875,64200000.0
2009-12-24 12:21:00,1.65875,1.65885,1.65815,1.6582,162500000.0
2009-12-24 12:22:00,1.6582,1.65825,1.65725,1.65755,300500000.0
2009-12-24 12:23:00,1.65755,1.6579,1.65725,1.65775,326100000.0
2009-12-24 12:24:00,1.65785,1.6579,1.65725,1.65765,321500000.0
2009-12-24 12:25:00,1.65755,1.6583,1.6574,1.6579,365100000.0
2009-12-24 12:26:00,1.6579,1.6582,1.6577,1.65785,372900000.0
2009-12-24 12:27:00,1.65775,1.65795,1.65715,1.65725,326900000.0
2009-12-24 12:28:00,1.6573,1.6573,1.6551,1.6567,483800000.0
2009-12-24 12:29:00,1.6567,1.6569,1.65525,1.65525,375900000.0
2009-12-24 12:30:00,1.6554,1.6555,1.6544,1.65475,347400000.0
2009-12-24 12:31:00,1.65475,1.65535,1.6545,1.6553,331200000.0
2009-12-24 12:32:00,1.6553,1.6555,1.6553,1.6553,317500000.0
2009-12-24 12:33:00,1.6554,1.6555,1.6553,1.6554,133100000.0
2009-12-24 12:34:00,1.6554,1.65575,1.6554,1.6556,235800000.0
2009-12-24 12:35:00,1.6556,1.6558,1.65555,1.65575,168900000.0
2009-12-24 12:36:00,1.65575,1.65605,1.65555,1.6559,431000000.0
2009-12-24 12:37:00,1.6559,1.656,1.6555,1.65565,303200000.0
2009-12-24 12:38:00,1.65565,1.6557,1.65535,1.65545,486700001.0
2009-12-24 12:39:00,1.65535,1.6555,1.6548,1.65515,587600000.0
2009-12-24 12:40:00,1.65515,1.65595,1.6551,1.65595,355200000.0
2009-12-24 12:41:00,1.65595,1.656,1.65555,1.6556,411000000.0
2009-12-24 12:42:00,1.65565,1.6565,1.65555,1.6562,522000000.0
2009-12-24 12:43:00,1.65615,1.65645,1.65575,1.65645,356900000.0
2009-12-24 12:44:00,1.65645,1.65725,1.65635,1.65705,334400000.0
2009-12-24 12:45:00,1.65705,1.6573,1.6569,1.65705,176300000.0
2009-12-24 12:46:00,1.6571,1.6571,1.6565,1.6565,148300000.0
2009-12-24 12:47:00,1.65665,1.65715,1.65665,1.65715,147500000.0
2009-12-24 12:48:00,1.6572,1.65725,1.65685,1.6569,166100000.0
2009-12-24 12:49:00,1.65695,1.65695,1.65675,1.65675,161500000.0
2009-12-24 12:50:00,1.65675,1.6568,1.65635,1.6565,122300000.0
2009-12-24 12:51:00,1.6564,1.65645,1.65625,1.65635,55600000.0
2009-12-24 12:52:00,1.65625,1.6564,1.65615,1.65625,107300000.0
2009-12-24 12:53:00,1.6563,1.6563,1.65605,1.6561,49900000.0
2009-12-24 12:54:00,1.65575,1.65615,1.65465,1.656,414500000.0
2009-12-24 12:55:00,1.65595,1.65685,1.65525,1.6566,454900000.0
2009-12-24 12:56:00,1.6566,1.6567,1.65605,1.6562,379900000.0
2009-12-24 12:57:00,1.6562,1.65625,1.6559,1.65595,188500000.0
2009-12-24 12:58:00,1.65595,1.65645,1.65575,1.65625,291600000.0
2009-12-24 12:59:00,1.65625,1.6563,1.6561,1.65615,242800000.0
2009-12-24 13:00:00,1.65615,1.65705,1.6561,1.6569,196500000.0
2009-12-24 13:01:00,1.65695,1.657,1.65665,1.6568,335200000.0
2009-12-24 13:02:00,1.6568,1.65775,1.6568,1.6577,263000000.0
2009-12-24 13:03:00,1.65765,1.6577,1.65695,1.6571,282600000.0
2009-12-24 13:04:00,1.6571,1.6573,1.65685,1.65685,130800000.0
2009-12-24 13:05:00,1.65695,1.65705,1.6563,1.65675,109400000.0
2009-12-24 13:06:00,1.6568,1.6571,1.65645,1.65695,272300000.0
2009-12-24 13:07:00,1.65695,1.657,1.6563,1.65665,173000000.0
2009-12-24 13:08:00,1.65665,1.6567,1.65645,1.6565,191300000.0
2009-12-24 13:09:00,1.65645,1.6569,1.65635,1.6569,125700000.0
2009-12-24 13:10:00,1.65685,1.6579,1.6568,1.65785,256500000.0
2009-12-24 13:11:00,1.6579,1.658,1.65755,1.6577,197800000.0
2009-12-24 13:12:00,1.6577,1.6578,1.6575,1.6575,173200000.0
2009-12-24 13:13:00,1.6575,1.65775,1.6573,1.6576,241700000.0
2009-12-24 13:14:00,1.6575,1.65785,1.6573,1.65775,270000000.0
2009-12-24 13:15:00,1.65775,1.65795,1.6571,1.6574,212900000.0
2009-12-24 13:16:00,1.6574,1.65755,1.6571,1.6574,261900000.0
2009-12-24 13:17:00,1.6574,1.65755,1.65705,1.65705,139200000.0
2009-12-24 13:18:00,1.6571,1.65735,1.6569,1.6573,127900000.0
2009-12-24 13:19:00,1.6573,1.6573,1.65725,1.65725,9600000.0
2009-12-24 13:20:00,1.6572,1.65735,1.65715,1.65725,45600000.0
2009-12-24 13:21:00,1.6572,1.65745,1.65715,1.65735,53000000.0
2009-12-24 13:22:00,1.65735,1.6575,1.6571,1.6574,273300000.0
2009-12-24 13:23:00,1.65735,1.6576,1.65735,1.6576,136000000.0
2009-12-24 13:24:00,1.65755,1.65775,1.6575,1.65765,133600000.0
2009-12-24 13:25:00,1.65765,1.65775,1.65755,1.65765,254500000.0
2009-12-24 13:26:00,1.65765,1.65765,1.6573,1.65745,142400000.0
2009-12-24 13:27:00,1.6574,1.65745,1.65735,1.6574,54300000.0
2009-12-24 13:28:00,1.6574,1.65745,1.65705,1.6572,157200000.0
2009-12-24 13:29:00,1.6572,1.6572,1.65665,1.6568,89300000.0
2009-12-24 13:30:00,1.6568,1.6572,1.65675,1.657,108100000.0
2009-12-24 13:31:00,1.65715,1.6575,1.6568,1.65685,194600000.0
2009-12-24 13:32:00,1.65685,1.65715,1.65675,1.65715,128200000.0
2009-12-24 13:33:00,1.65695,1.6572,1.65685,1.6571,233700000.0
2009-12-24 13:34:00,1.6571,1.6571,1.65685,1.6569,65700000.0
2009-12-24 13:35:00,1.6569,1.65705,1.6566,1.65665,328400000.0
2009-12-24 13:36:00,1.65665,1.65665,1.65645,1.6566,263200000.0
2009-12-24 13:37:00,1.65665,1.65685,1.65665,1.6567,118300000.0
2009-12-24 13:38:00,1.6567,1.657,1.65655,1.6568,294700000.0
2009-12-24 13:39:00,1.6568,1.6568,1.65655,1.65675,247500000.0
2009-12-24 13:40:00,1.65675,1.657,1.65665,1.6569,232100000.0
2009-12-24 13:41:00,1.657,1.657,1.6566,1.65685,125200000.0
2009-12-24 13:42:00,1.65685,1.6569,1.6556,1.65565,122100000.0
2009-12-24 13:43:00,1.6556,1.65585,1.65555,1.65565,104300000.0
2009-12-24 13:44:00,1.6556,1.6557,1.65545,1.65555,135400000.0
2009-12-24 13:45:00,1.65555,1.6556,1.6554,1.65545,54600000.0
2009-12-24 13:46:00,1.65545,1.6558,1.65445,1.65495,160700000.0
2009-12-24 13:47:00,1.65495,1.6552,1.65485,1.65515,171900000.0
2009-12-24 13:48:00,1.65515,1.6552,1.65505,1.6552,36700000.0
2009-12-24 13:49:00,1.65515,1.65565,1.65515,1.65525,124400000.0
2009-12-24 13:50:00,1.65525,1.65535,1.6552,1.6552,60200000.0
2009-12-24 13:51:00,1.6552,1.6553,1.6548,1.65505,85700000.0
2009-12-24 13:52:00,1.65495,1.65505,1.6548,1.65505,53900000.0
2009-12-24 13:53:00,1.6549,1.6551,1.6547,1.655,167400000.0
2009-12-24 13:54:00,1.655,1.655,1.65455,1.6546,213300000.0
2009-12-24 13:55:00,1.6546,1.65495,1.65455,1.65485,98600000.0
2009-12-24 13:56:00,1.65495,1.655,1.65485,1.65485,68800000.0
2009-12-24 13:57:00,1.65485,1.6549,1.65445,1.65445,109300000.0
2009-12-24 13:58:00,1.65445,1.6546,1.65405,1.6543,123900000.0
2009-12-24 13:59:00,1.6543,1.6544,1.65425,1.65435,126200000.0
2009-12-24 14:00:00,1.65435,1.6544,1.6537,1.6544,199400000.0
2009-12-24 14:01:00,1.65435,1.65445,1.65415,1.65415,63600000.0
2009-12-24 14:02:00,1.65415,1.6544,1.65415,1.65435,236300000.0
2009-12-24 14:03:00,1.65445,1.65465,1.65435,1.65455,318700000.0
2009-12-24 14:04:00,1.65455,1.6548,1.6543,1.6546,154300000.0
2009-12-24 14:05:00,1.65475,1.6548,1.65445,1.65465,78200000.0
2009-12-24 14:06:00,1.65465,1.65485,1.65455,1.6548,122600000.0
2009-12-24 14:07:00,1.65475,1.6548,1.65445,1.6545,229800000.0
2009-12-24 14:08:00,1.65455,1.6549,1.65445,1.65465,154500000.0
2009-12-24 14:09:00,1.65455,1.6546,1.6543,1.6544,190300000.0
2009-12-24 14:10:00,1.6545,1.6545,1.65365,1.65405,322200000.0
2009-12-24 14:11:00,1.6542,1.65455,1.6542,1.65425,142500000.0
2009-12-24 14:12:00,1.65425,1.65425,1.6535,1.6536,107900000.0
2009-12-24 14:13:00,1.65365,1.6539,1.65365,1.6538,72800000.0
2009-12-24 14:14:00,1.6539,1.654,1.65365,1.654,104700000.0
2009-12-24 14:15:00,1.6539,1.65415,1.6539,1.65405,57200000.0
2009-12-24 14:16:00,1.65405,1.6545,1.6539,1.654,142900000.0
2009-12-24 14:17:00,1.6539,1.6541,1.6539,1.6541,117800000.0
2009-12-24 14:18:00,1.65405,1.65415,1.654,1.65415,142800000.0
2009-12-24 14:19:00,1.65415,1.65415,1.65385,1.65395,88400000.0
2009-12-24 14:20:00,1.654,1.654,1.65375,1.6538,43200000.0
2009-12-24 14:21:00,1.65375,1.65385,1.65365,1.6537,38900000.0
2009-12-24 14:22:00,1.65365,1.65375,1.65355,1.65355,36800000.0
2009-12-24 14:23:00,1.65355,1.65355,1.65325,1.65335,137700000.0
2009-12-24 14:24:00,1.65335,1.65365,1.6533,1.65355,63600000.0
2009-12-24 14:25:00,1.6535,1.65365,1.65345,1.6536,161200000.0
2009-12-24 14:26:00,1.65365,1.6539,1.65355,1.6538,91200000.0
2009-12-24 14:27:00,1.65385,1.65395,1.65365,1.65365,179400000.0
2009-12-24 14:28:00,1.6537,1.6539,1.6537,1.6539,185800000.0
2009-12-24 14:29:00,1.65375,1.6539,1.65355,1.65375,179000000.0
2009-12-24 14:30:00,1.6537,1.65375,1.65355,1.65355,87500000.0
2009-12-24 14:31:00,1.65355,1.65365,1.65295,1.65295,158800000.0
2009-12-24 14:32:00,1.65295,1.65295,1.65265,1.6528,51600000.0
2009-12-24 14:33:00,1.65275,1.65295,1.6526,1.65275,60000000.0
2009-12-24 14:34:00,1.65275,1.6528,1.652,1.65205,106300000.0
2009-12-24 14:35:00,1.652,1.65215,1.6517,1.65175,106400000.0
2009-12-24 14:36:00,1.65185,1.65205,1.6517,1.65195,280300000.0
2009-12-24 14:37:00,1.65195,1.65215,1.65185,1.65205,234400000.0
2009-12-24 14:38:00,1.65205,1.6526,1.652,1.65235,238600000.0
2009-12-24 14:39:00,1.65225,1.65225,1.65155,1.65165,139400000.0
2009-12-24 14:40:00,1.65165,1.6517,1.6514,1.65145,167000000.0
2009-12-24 14:41:00,1.6515,1.6516,1.65135,1.6515,138600000.0
2009-12-24 14:42:00,1.6515,1.6516,1.65135,1.6514,93600000.0
2009-12-24 14:43:00,1.6514,1.6515,1.6508,1.651,205800000.0
2009-12-24 14:44:00,1.65105,1.6511,1.65095,1.651,77600000.0
2009-12-24 14:45:00,1.6511,1.6514,1.65105,1.6513,212400000.0
2009-12-24 14:46:00,1.6513,1.6516,1.6513,1.6514,108100000.0
2009-12-24 14:47:00,1.6514,1.65145,1.65125,1.65125,125900000.0
2009-12-24 14:48:00,1.6512,1.6512,1.651,1.65105,54100000.0
2009-12-24 14:49:00,1.65095,1.6511,1.65095,1.651,90600000.0
2009-12-24 14:50:00,1.6511,1.65115,1.65085,1.6511,132000000.0
2009-12-24 14:51:00,1.65115,1.65115,1.65085,1.65115,215800000.0
2009-12-24 14:52:00,1.65115,1.6512,1.6509,1.6511,182400000.0
2009-12-24 14:53:00,1.6511,1.6524,1.6511,1.65225,220900000.0
2009-12-24 14:54:00,1.65225,1.6526,1.65225,1.6525,148400000.0
2009-12-24 14:55:00,1.6525,1.6525,1.65165,1.652,252500000.0
2009-12-24 14:56:00,1.652,1.652,1.65165,1.65185,119500000.0
2009-12-24 14:57:00,1.65185,1.65195,1.6514,1.65155,227000000.0
2009-12-24 14:58:00,1.65155,1.6518,1.65155,1.6517,48600000.0
2009-12-24 14:59:00,1.65175,1.65175,1.6513,1.6514,70500000.0
2009-12-24 15:00:00,1.6514,1.6518,1.6514,1.6516,94100000.0
2009-12-24 15:01:00,1.65155,1.6518,1.6515,1.6518,164400000.0
2009-12-24 15:02:00,1.6518,1.6518,1.6514,1.65165,54500000.0
2009-12-24 15:03:00,1.6516,1.65165,1.65105,1.65135,273800000.0
2009-12-24 15:04:00,1.65135,1.6514,1.651,1.65105,96200000.0
2009-12-24 15:05:00,1.65105,1.6511,1.65095,1.65095,117500000.0
2009-12-24 15:06:00,1.65095,1.65105,1.6507,1.65085,171500000.0
2009-12-24 15:07:00,1.65095,1.6512,1.65095,1.65115,61600000.0
2009-12-24 15:08:00,1.6512,1.65135,1.65095,1.65095,100800000.0
2009-12-24 15:09:00,1.65095,1.651,1.65095,1.65095,75900000.0
2009-12-24 15:10:00,1.65095,1.6511,1.65095,1.6511,32500000.0
2009-12-24 15:11:00,1.6511,1.6511,1.65095,1.651,71800000.0
2009-12-24 15:12:00,1.65095,1.6511,1.65095,1.65095,63200000.0
2009-12-24 15:13:00,1.65095,1.65095,1.65045,1.65065,290800000.0
2009-12-24 15:14:00,1.6506,1.65175,1.65055,1.6517,270100000.0
2009-12-24 15:15:00,1.6517,1.6519,1.65145,1.65165,169700000.0
2009-12-24 15:16:00,1.65165,1.65165,1.65135,1.65155,125700000.0
2009-12-24 15:17:00,1.6515,1.65175,1.6515,1.6517,88300000.0
2009-12-24 15:18:00,1.6517,1.65185,1.6516,1.65175,90600000.0
2009-12-24 15:19:00,1.65175,1.65175,1.65155,1.6516,105900000.0
2009-12-24 15:20:00,1.6516,1.6516,1.65145,1.65145,72700000.0
2009-12-24 15:21:00,1.65155,1.6516,1.6513,1.65155,116100000.0
2009-12-24 15:22:00,1.65155,1.65165,1.6513,1.6516,59400000.0
2009-12-24 15:23:00,1.6516,1.65165,1.6515,1.6516,81900000.0
2009-12-24 15:24:00,1.6516,1.65175,1.65155,1.6516,115800000.0
2009-12-24 15:25:00,1.65155,1.65165,1.6515,1.6515,122200000.0
2009-12-24 15:26:00,1.6515,1.6515,1.6514,1.65145,121400000.0
2009-12-24 15:27:00,1.6515,1.6515,1.6514,1.65145,44300000.0
2009-12-24 15:28:00,1.6515,1.6516,1.6513,1.65135,30900000.0
2009-12-24 15:29:00,1.6513,1.6515,1.65085,1.65085,69600000.0
2009-12-24 15:30:00,1.651,1.65155,1.65085,1.65155,72200000.0
2009-12-24 15:31:00,1.6516,1.6529,1.6516,1.6524,154400000.0
2009-12-24 15:32:00,1.65255,1.6528,1.6524,1.6528,100800000.0
2009-12-24 15:33:00,1.6528,1.65285,1.6522,1.6523,108300000.0
2009-12-24 15:34:00,1.65225,1.65275,1.65175,1.6519,103600000.0
2009-12-24 15:35:00,1.652,1.65235,1.65155,1.6518,121100000.0
2009-12-24 15:36:00,1.65185,1.652,1.65175,1.65175,41100000.0
2009-12-24 15:37:00,1.6518,1.6519,1.65175,1.6519,51800000.0
2009-12-24 15:38:00,1.65185,1.65205,1.65175,1.65175,77300000.0
2009-12-24 15:39:00,1.65165,1.6517,1.65155,1.65155,52100000.0
2009-12-24 15:40:00,1.6515,1.6515,1.6512,1.6513,86500000.0
2009-12-24 15:41:00,1.65135,1.6515,1.65125,1.65125,78900000.0
2009-12-24 15:42:00,1.6512,1.6514,1.65115,1.6513,154300000.0
2009-12-24 15:43:00,1.65125,1.65135,1.6512,1.65125,57700000.0
2009-12-24 15:44:00,1.6514,1.6514,1.6509,1.651,69600000.0
2009-12-24 15:45:00,1.65095,1.651,1.65045,1.65055,82900000.0
2009-12-24 15:46:00,1.6505,1.6508,1.6505,1.65055,90400000.0
2009-12-24 15:47:00,1.65055,1.6506,1.6503,1.6503,36000000.0
2009-12-24 15:48:00,1.65025,1.65025,1.65015,1.65025,24500000.0
2009-12-24 15:49:00,1.6503,1.65045,1.6502,1.6504,43600000.0
2009-12-24 15:50:00,1.6504,1.6508,1.65035,1.65055,89600000.0
2009-12-24 15:51:00,1.65045,1.65045,1.65,1.65015,219300000.0
2009-12-24 15:52:00,1.65015,1.65025,1.64985,1.65015,116700000.0
2009-12-24 15:53:00,1.65015,1.65075,1.65015,1.65075,58700000.0
2009-12-24 15:54:00,1.65075,1.65075,1.6505,1.65065,68700000.0
2009-12-24 15:55:00,1.6507,1.651,1.65065,1.6509,92200000.0
2009-12-24 15:56:00,1.65085,1.6516,1.65085,1.651,103900000.0
2009-12-24 15:57:00,1.651,1.6512,1.65085,1.65105,134300000.0
2009-12-24 15:58:00,1.65095,1.65115,1.6509,1.6511,75900000.0
2009-12-24 15:59:00,1.65105,1.65125,1.65085,1.65115,90600000.0
2009-12-24 16:00:00,1.6511,1.6511,1.6509,1.6511,88800000.0
2009-12-24 16:01:00,1.6512,1.6512,1.65105,1.6511,20400000.0
2009-12-24 16:02:00,1.6511,1.6511,1.65095,1.65095,65700000.0
2009-12-24 16:03:00,1.651,1.65105,1.65085,1.6509,61800000.0
2009-12-24 16:04:00,1.6509,1.6511,1.6509,1.65105,48400000.0
2009-12-24 16:05:00,1.6511,1.6511,1.65095,1.65095,37200000.0
2009-12-24 16:06:00,1.6508,1.6508,1.65,1.6501,92100000.0
2009-12-24 16:07:00,1.6501,1.6502,1.64995,1.6502,62400000.0
2009-12-24 16:08:00,1.65025,1.6507,1.6502,1.6507,40200000.0
2009-12-24 16:09:00,1.6507,1.65095,1.6506,1.65095,63600000.0
2009-12-24 16:10:00,1.65095,1.65125,1.6508,1.65115,60600000.0
2009-12-24 16:11:00,1.6512,1.6519,1.65115,1.6518,143700000.0
2009-12-24 16:12:00,1.6518,1.6519,1.6516,1.6517,89600000.0
2009-12-24 16:13:00,1.65165,1.65225,1.65165,1.65195,108800000.0
2009-12-24 16:14:00,1.65205,1.65215,1.65205,1.6521,69000000.0
2009-12-24 16:15:00,1.6521,1.6525,1.65205,1.65225,177500000.0
2009-12-24 16:16:00,1.65225,1.6524,1.65215,1.6522,128700000.0
2009-12-24 16:17:00,1.65215,1.65305,1.65215,1.65305,112000000.0
2009-12-24 16:18:00,1.6531,1.65335,1.65285,1.6533,118900000.0
2009-12-24 16:19:00,1.6533,1.6533,1.65275,1.65315,162600000.0
2009-12-24 16:20:00,1.65315,1.65335,1.65305,1.65335,134100000.0
2009-12-24 16:21:00,1.65335,1.65345,1.65265,1.65275,138800000.0
2009-12-24 16:22:00,1.65285,1.65295,1.6526,1.6526,40200000.0
2009-12-24 16:23:00,1.65255,1.6527,1.65255,1.65255,80000000.0
2009-12-24 16:24:00,1.6526,1.6533,1.6526,1.65295,243900000.0
2009-12-24 16:25:00,1.65295,1.6532,1.65275,1.653,143200000.0
2009-12-24 16:26:00,1.653,1.65315,1.6528,1.6531,88900000.0
2009-12-24 16:27:00,1.6531,1.65315,1.65285,1.65285,93200000.0
2009-12-24 16:28:00,1.65285,1.653,1.6527,1.6529,97000000.0
2009-12-24 16:29:00,1.65285,1.653,1.6528,1.653,94000000.0
2009-12-24 16:30:00,1.65295,1.6531,1.65295,1.6531,67800000.0
2009-12-24 16:31:00,1.6531,1.65315,1.65305,1.6531,87800000.0
2009-12-24 16:32:00,1.65305,1.65305,1.6528,1.6529,57200000.0
2009-12-24 16:33:00,1.6529,1.6529,1.6527,1.65275,118300000.0
2009-12-24 16:34:00,1.65275,1.653,1.6527,1.653,161600000.0
2009-12-24 16:35:00,1.653,1.65305,1.65285,1.6529,191900000.0
2009-12-24 16:36:00,1.6529,1.65345,1.65285,1.65335,135800000.0
2009-12-24 16:37:00,1.65335,1.6534,1.65325,1.6533,107200000.0
2009-12-24 16:38:00,1.65325,1.65445,1.6532,1.6544,259300000.0
2009-12-24 16:39:00,1.65455,1.65465,1.65445,1.6546,99000000.0
2009-12-24 16:40:00,1.6546,1.655,1.6546,1.655,120900000.0
2009-12-24 16:41:00,1.65495,1.6553,1.6549,1.6553,87800000.0
2009-12-24 16:42:00,1.6553,1.6553,1.6553,1.6553,36000000.0
2009-12-24 16:43:00,1.6553,1.6553,1.65485,1.65495,108200000.0
2009-12-24 16:44:00,1.65495,1.65545,1.6549,1.6554,166400000.0
2009-12-24 16:45:00,1.65545,1.6558,1.6554,1.6557,288300000.0
2009-12-24 16:46:00,1.6557,1.65575,1.65555,1.65565,238300000.0
2009-12-24 16:47:00,1.65565,1.6557,1.65555,1.65565,89200000.0
2009-12-24 16:48:00,1.6557,1.65585,1.6555,1.6555,108100000.0
2009-12-24 16:49:00,1.6555,1.6559,1.6555,1.6558,93100000.0
2009-12-24 16:50:00,1.6559,1.656,1.65575,1.65575,38700000.0
2009-12-24 16:51:00,1.6557,1.6558,1.65535,1.65545,111700000.0
2009-12-24 16:52:00,1.6554,1.6556,1.6553,1.65545,193200000.0
2009-12-24 16:53:00,1.6555,1.6556,1.65515,1.6553,165900000.0
2009-12-24 16:54:00,1.6553,1.65545,1.65515,1.65515,67300000.0
2009-12-24 16:55:00,1.65515,1.6554,1.65495,1.65535,107000000.0
2009-12-24 16:56:00,1.65535,1.65545,1.6552,1.65525,35800000.0
2009-12-24 16:57:00,1.6552,1.65525,1.6549,1.65505,46300000.0
2009-12-24 16:58:00,1.655,1.6553,1.65495,1.6551,109300000.0
2009-12-24 16:59:00,1.65515,1.6552,1.65485,1.6549,100100000.0
2009-12-24 17:00:00,1.65485,1.6549,1.65395,1.65415,136200000.0
2009-12-24 17:01:00,1.6542,1.65465,1.65415,1.6545,81600000.0
2009-12-24 17:02:00,1.65445,1.65445,1.65425,1.65425,22300000.0
2009-12-24 17:03:00,1.6543,1.65435,1.65355,1.65355,91500000.0
2009-12-24 17:04:00,1.65345,1.65365,1.6534,1.6536,40400000.0
2009-12-24 17:05:00,1.6536,1.6542,1.6536,1.6542,55900000.0
2009-12-24 17:06:00,1.6542,1.65435,1.6542,1.65425,31000000.0
2009-12-24 17:07:00,1.65425,1.6546,1.6542,1.65455,12500000.0
2009-12-24 17:08:00,1.6546,1.6546,1.65425,1.6544,33200000.0
2009-12-24 17:09:00,1.65435,1.65485,1.6543,1.6545,22000000.0
2009-12-24 17:10:00,1.65445,1.65445,1.6542,1.6543,52600000.0
2009-12-24 17:11:00,1.6543,1.6544,1.65415,1.65415,37100000.0
2009-12-24 17:12:00,1.6543,1.6543,1.6538,1.654,59700000.0
2009-12-24 17:13:00,1.65405,1.6542,1.6538,1.6539,28400000.0
2009-12-24 17:14:00,1.6539,1.6543,1.65385,1.65425,59500000.0
2009-12-24 17:15:00,1.65425,1.65485,1.65425,1.6546,52300000.0
2009-12-24 17:16:00,1.6546,1.6546,1.65445,1.6546,32900000.0
2009-12-24 17:17:00,1.65465,1.65475,1.6542,1.6544,128900000.0
2009-12-24 17:18:00,1.65445,1.65455,1.6543,1.65455,58100000.0
2009-12-24 17:19:00,1.6544,1.6545,1.65425,1.6543,30200000.0
2009-12-24 17:20:00,1.65425,1.65465,1.65425,1.65465,51200000.0
2009-12-24 17:21:00,1.65465,1.65465,1.6545,1.65455,14200000.0
2009-12-24 17:22:00,1.65455,1.65465,1.65455,1.6546,4600000.0
2009-12-24 17:23:00,1.6545,1.6548,1.65445,1.65455,44800000.0
2009-12-24 17:24:00,1.6546,1.65495,1.65455,1.65455,43800000.0
2009-12-24 17:25:00,1.6545,1.65455,1.65445,1.65455,36900000.0
2009-12-24 17:26:00,1.6545,1.6545,1.65435,1.65435,19400000.0
2009-12-24 17:27:00,1.6545,1.6545,1.65435,1.65435,11400000.0
2009-12-24 17:28:00,1.6544,1.6546,1.6544,1.6546,22000000.0
2009-12-24 17:29:00,1.6546,1.65465,1.6545,1.6545,14400000.0
2009-12-24 17:30:00,1.6546,1.65515,1.65435,1.65465,94200000.0
2009-12-24 17:31:00,1.65465,1.65485,1.65455,1.6547,44800000.0
2009-12-24 17:32:00,1.6547,1.655,1.6546,1.655,52300000.0
2009-12-24 17:33:00,1.655,1.65515,1.6549,1.65515,90700000.0
2009-12-24 17:34:00,1.65515,1.6555,1.655,1.65525,86700000.0
2009-12-24 17:35:00,1.6553,1.6558,1.6553,1.65565,52500000.0
2009-12-24 17:36:00,1.65565,1.65585,1.6554,1.65565,109900000.0
2009-12-24 17:37:00,1.6557,1.6559,1.65555,1.6557,44900000.0
2009-12-24 17:38:00,1.65565,1.6557,1.65555,1.6557,57900000.0
2009-12-24 17:39:00,1.65575,1.65605,1.65565,1.6557,85800000.0
2009-12-24 17:40:00,1.6557,1.6557,1.65555,1.6556,56300000.0
2009-12-24 17:41:00,1.65565,1.6557,1.6556,1.6557,24500000.0
2009-12-24 17:42:00,1.6556,1.65585,1.65555,1.6556,41300000.0
2009-12-24 17:43:00,1.6556,1.65585,1.65555,1.6556,38900000.0
2009-12-24 17:44:00,1.6556,1.6556,1.65535,1.65545,71800000.0
2009-12-24 17:45:00,1.65545,1.65555,1.65505,1.65505,94500000.0
2009-12-24 17:46:00,1.655,1.655,1.6548,1.6548,71200000.0
2009-12-24 17:47:00,1.65465,1.6548,1.65465,1.6547,36000000.0
2009-12-24 17:48:00,1.6548,1.65485,1.65465,1.6547,25800000.0
2009-12-24 17:49:00,1.6546,1.65465,1.6545,1.65465,9600000.0
2009-12-24 17:50:00,1.65465,1.65505,1.65465,1.65495,25400000.0
2009-12-24 17:51:00,1.65495,1.65495,1.6548,1.6549,11000000.0
2009-12-24 17:52:00,1.6549,1.6549,1.6542,1.65425,69600000.0
2009-12-24 17:53:00,1.6542,1.6542,1.65395,1.65395,60500000.0
2009-12-24 17:54:00,1.65405,1.65445,1.65405,1.6543,64600000.0
2009-12-24 17:55:00,1.65425,1.6546,1.65425,1.6545,58100000.0
2009-12-24 17:56:00,1.65455,1.65465,1.65445,1.65465,73900000.0
2009-12-24 17:57:00,1.65455,1.65455,1.6542,1.6544,43200000.0
2009-12-24 17:58:00,1.6545,1.65465,1.65425,1.65465,58800000.0
2009-12-24 17:59:00,1.65465,1.65465,1.65375,1.6539,125800000.0
2009-12-24 18:00:00,1.6539,1.6541,1.6535,1.65365,163800000.0
2009-12-24 18:01:00,1.6537,1.6537,1.65345,1.65365,99500000.0
2009-12-24 18:02:00,1.65365,1.65365,1.6529,1.65315,54800000.0
2009-12-24 18:03:00,1.65325,1.65375,1.65305,1.65365,109200000.0
2009-12-24 18:04:00,1.6537,1.65425,1.65365,1.65405,53400000.0
2009-12-24 18:05:00,1.6541,1.65415,1.65365,1.65375,51500000.0
2009-12-24 18:06:00,1.65375,1.6541,1.65375,1.65395,30600000.0
2009-12-24 18:07:00,1.65395,1.654,1.6539,1.65395,84000000.0
2009-12-24 18:08:00,1.65395,1.6542,1.65395,1.65415,36900000.0
2009-12-24 18:09:00,1.65415,1.65425,1.65405,1.6541,99600000.0
2009-12-24 18:10:00,1.65405,1.6541,1.65325,1.65325,163000000.0
2009-12-24 18:11:00,1.6532,1.6535,1.6529,1.653,92600000.0
2009-12-24 18:12:00,1.653,1.653,1.6527,1.6527,40400000.0
2009-12-24 18:13:00,1.6527,1.6527,1.65235,1.65235,22600000.0
2009-12-24 18:14:00,1.6524,1.6524,1.65155,1.65175,103100000.0
2009-12-24 18:15:00,1.65175,1.65175,1.6512,1.65125,39200000.0
2009-12-24 18:16:00,1.65125,1.6515,1.65115,1.6515,20000000.0
2009-12-24 18:17:00,1.6515,1.6515,1.65115,1.65135,40000000.0
2009-12-24 18:18:00,1.6514,1.65155,1.6513,1.65145,34000000.0
2009-12-24 18:19:00,1.6515,1.6516,1.65145,1.65145,29600000.0
2009-12-24 18:20:00,1.65145,1.6521,1.6514,1.652,44000000.0
2009-12-24 18:21:00,1.652,1.6521,1.652,1.6521,10100000.0
2009-12-24 18:22:00,1.6521,1.6521,1.6521,1.6521,2000000.0
2009-12-24 18:23:00,1.6521,1.6522,1.65205,1.6522,29500000.0
2009-12-24 18:24:00,1.6522,1.65235,1.65205,1.6522,102300000.0
2009-12-24 18:25:00,1.6522,1.6522,1.65205,1.65215,24300000.0
2009-12-24 18:26:00,1.65215,1.65225,1.6515,1.65165,158300000.0
2009-12-24 18:27:00,1.65165,1.6518,1.65165,1.6517,21600000.0
2009-12-24 18:28:00,1.6516,1.6519,1.6516,1.6516,26900000.0
2009-12-24 18:29:00,1.65165,1.65175,1.6516,1.6517,21600000.0
2009-12-24 18:30:00,1.65175,1.65185,1.6517,1.65185,69500000.0
2009-12-24 18:31:00,1.652,1.652,1.65165,1.65175,33100000.0
2009-12-24 18:32:00,1.65185,1.652,1.65185,1.65195,26700000.0
2009-12-24 18:33:00,1.652,1.6524,1.65195,1.6524,46100000.0
2009-12-24 18:34:00,1.6524,1.65295,1.6524,1.6529,29700000.0
2009-12-24 18:35:00,1.65295,1.65305,1.65295,1.653,10200000.0
2009-12-24 18:36:00,1.65315,1.65355,1.6531,1.65345,82000000.0
2009-12-24 18:37:00,1.65345,1.65345,1.65325,1.65345,44400000.0
2009-12-24 18:38:00,1.65345,1.65345,1.65325,1.65345,22900000.0
2009-12-24 18:39:00,1.65355,1.6536,1.65345,1.6536,24400000.0
2009-12-24 18:40:00,1.6536,1.6536,1.6533,1.65335,60100000.0
2009-12-24 18:41:00,1.65335,1.6534,1.6533,1.6534,10900000.0
2009-12-24 18:42:00,1.6534,1.6534,1.6533,1.65335,11900000.0
2009-12-24 18:43:00,1.6534,1.6534,1.653,1.6531,33400000.0
2009-12-24 18:44:00,1.6531,1.6531,1.6531,1.6531,1500000.0
2009-12-24 18:45:00,1.6529,1.6529,1.65225,1.6524,56800000.0
2009-12-24 18:46:00,1.6524,1.65245,1.65235,1.65245,6800000.0
2009-12-24 18:47:00,1.6524,1.6524,1.6523,1.6523,8000000.0
2009-12-24 18:48:00,1.65235,1.6524,1.65235,1.6524,9600000.0
2009-12-24 18:49:00,1.65255,1.65255,1.6525,1.6525,6300000.0
2009-12-24 18:50:00,1.6524,1.6524,1.6523,1.65235,29100000.0
2009-12-24 18:51:00,1.6523,1.65235,1.6522,1.6522,22600000.0
2009-12-24 18:52:00,1.65215,1.65215,1.65205,1.65215,8700000.0
2009-12-24 18:53:00,1.6522,1.6524,1.6522,1.6524,38800000.0
2009-12-24 18:54:00,1.6524,1.65245,1.65235,1.65245,11700000.0
2009-12-24 18:55:00,1.65245,1.6529,1.65245,1.6529,88700000.0
2009-12-24 18:56:00,1.6529,1.65305,1.6529,1.653,17400000.0
2009-12-24 18:57:00,1.653,1.653,1.65275,1.65275,17400000.0
2009-12-24 18:58:00,1.65275,1.653,1.65275,1.6528,40500000.0
2009-12-24 18:59:00,1.6528,1.6528,1.65265,1.65265,22400000.0
2009-12-24 19:00:00,1.65265,1.653,1.65265,1.6528,74700000.0
2009-12-24 19:01:00,1.6528,1.653,1.6528,1.653,30300000.0
2009-12-24 19:02:00,1.65305,1.6532,1.65305,1.6532,25900000.0
2009-12-24 19:03:00,1.6532,1.6532,1.653,1.6531,12800000.0
2009-12-24 19:04:00,1.65305,1.6531,1.65305,1.65305,10200000.0
2009-12-24 19:05:00,1.653,1.6533,1.653,1.65325,30200000.0
2009-12-24 19:06:00,1.65315,1.65385,1.65315,1.65385,25800000.0
2009-12-24 19:07:00,1.65375,1.654,1.65375,1.65385,68000000.0
2009-12-24 19:08:00,1.65385,1.6541,1.65385,1.6541,24200000.0
2009-12-24 19:09:00,1.654,1.6541,1.65335,1.65375,47100000.0
2009-12-24 19:10:00,1.65385,1.6541,1.6536,1.6537,21700000.0
2009-12-24 19:11:00,1.6537,1.6537,1.6537,1.6537,9700000.0
2009-12-24 19:12:00,1.65375,1.6539,1.6537,1.65385,30700000.0
2009-12-24 19:13:00,1.65395,1.65435,1.65385,1.6543,122000000.0
2009-12-24 19:14:00,1.65435,1.65475,1.65435,1.65475,34800000.0
2009-12-24 19:15:00,1.65475,1.655,1.65475,1.655,20900000.0
2009-12-24 19:16:00,1.65495,1.65555,1.65485,1.65535,68300000.0
2009-12-24 19:17:00,1.65535,1.656,1.65535,1.6558,54300000.0
2009-12-24 19:18:00,1.6558,1.6558,1.6556,1.65575,15800000.0
2009-12-24 19:19:00,1.65565,1.65565,1.6556,1.65565,8000000.0
2009-12-24 19:20:00,1.65565,1.65565,1.65555,1.6556,24100000.0
2009-12-24 19:21:00,1.6556,1.65585,1.6556,1.65585,11500000.0
2009-12-24 19:22:00,1.65585,1.65585,1.65575,1.65575,9000000.0
2009-12-24 19:23:00,1.65565,1.65575,1.65505,1.6551,67800000.0
2009-12-24 19:24:00,1.65505,1.6551,1.65435,1.65455,71300000.0
2009-12-24 19:25:00,1.65455,1.6546,1.6539,1.6541,54700000.0
2009-12-24 19:26:00,1.6541,1.6541,1.6541,1.6541,18100000.0
2009-12-24 19:27:00,1.65415,1.65425,1.65415,1.65425,72400000.0
2009-12-24 19:28:00,1.65425,1.65425,1.65415,1.65415,29300000.0
2009-12-24 19:29:00,1.6542,1.6543,1.65415,1.65425,30500000.0
2009-12-24 19:30:00,1.6542,1.6542,1.65415,1.65415,4200000.0
2009-12-24 19:31:00,1.65415,1.6544,1.654,1.6542,66000000.0
2009-12-24 19:32:00,1.6542,1.6542,1.6542,1.6542,3100000.0
2009-12-24 19:33:00,1.6542,1.6543,1.65415,1.6543,17600000.0
2009-12-24 19:34:00,1.6543,1.6544,1.65425,1.6544,18800000.0
2009-12-24 19:35:00,1.6544,1.6548,1.6544,1.6546,38300000.0
2009-12-24 19:36:00,1.6546,1.6548,1.65455,1.6546,8500000.0
2009-12-24 19:37:00,1.65465,1.655,1.65465,1.65485,58800000.0
2009-12-24 19:38:00,1.65485,1.65505,1.65475,1.6548,24800000.0
2009-12-24 19:39:00,1.65485,1.65545,1.65485,1.6554,59200000.0
2009-12-24 19:40:00,1.6554,1.65565,1.6553,1.65545,50300000.0
2009-12-24 19:41:00,1.65545,1.65545,1.6553,1.65535,14700000.0
2009-12-24 19:42:00,1.65535,1.65555,1.6553,1.65555,53500000.0
2009-12-24 19:43:00,1.65555,1.65615,1.65555,1.65615,53100000.0
2009-12-24 19:44:00,1.65615,1.6562,1.65615,1.65615,21200000.0
2009-12-24 19:45:00,1.65615,1.65615,1.656,1.65605,18600000.0
2009-12-24 19:46:00,1.65605,1.65605,1.6556,1.6557,63900000.0
2009-12-24 19:47:00,1.6557,1.6558,1.6557,1.65575,12000000.0
2009-12-24 19:48:00,1.65575,1.6559,1.65575,1.6559,19800000.0
2009-12-24 19:49:00,1.6559,1.65625,1.6559,1.6561,42800000.0
2009-12-24 19:50:00,1.65625,1.65625,1.6559,1.65595,35000000.0
2009-12-24 19:51:00,1.6559,1.6562,1.65555,1.65575,55900000.0
2009-12-24 19:52:00,1.65585,1.65585,1.6556,1.6556,22900000.0
2009-12-24 19:53:00,1.65555,1.6559,1.6555,1.6559,26200000.0
2009-12-24 19:54:00,1.6559,1.656,1.6559,1.656,6000000.0
2009-12-24 19:55:00,1.6561,1.65615,1.65605,1.65605,11000000.0
2009-12-24 19:56:00,1.65605,1.6562,1.6559,1.6559,74200000.0
2009-12-24 19:57:00,1.65595,1.6562,1.6559,1.65615,53800000.0
2009-12-24 19:58:00,1.6561,1.65625,1.65605,1.65615,149300000.0
2009-12-24 19:59:00,1.6561,1.65675,1.65585,1.65675,120500000.0
2009-12-24 20:00:00,1.65665,1.65675,1.65645,1.65655,146200000.0
2009-12-24 20:01:00,1.6566,1.65665,1.65635,1.65635,81100000.0
2009-12-24 20:02:00,1.6564,1.65655,1.65605,1.6562,62000000.0
2009-12-24 20:03:00,1.6561,1.6567,1.6561,1.65625,64800000.0
2009-12-24 20:04:00,1.65625,1.65625,1.65575,1.6559,44700000.0
2009-12-24 20:05:00,1.65585,1.6562,1.65585,1.6562,23700000.0
2009-12-24 20:06:00,1.6562,1.65645,1.6562,1.6563,22300000.0
2009-12-24 20:07:00,1.6563,1.65695,1.65625,1.6569,171200000.0
2009-12-24 20:08:00,1.6569,1.657,1.65675,1.657,37500000.0
2009-12-24 20:09:00,1.65715,1.6573,1.65715,1.65715,34700000.0
2009-12-24 20:10:00,1.6572,1.6572,1.65715,1.65715,10400000.0
2009-12-24 20:11:00,1.6572,1.6573,1.65675,1.6568,45700000.0
2009-12-24 20:12:00,1.6568,1.6568,1.6565,1.6566,41200000.0
2009-12-24 20:13:00,1.65655,1.6566,1.65645,1.65645,35600000.0
2009-12-24 20:14:00,1.6565,1.65675,1.65645,1.65675,39800000.0
2009-12-24 20:15:00,1.65675,1.65675,1.65655,1.65665,16900000.0
2009-12-24 20:16:00,1.65665,1.6567,1.65665,1.65665,6000000.0
2009-12-24 20:17:00,1.65665,1.65665,1.65665,1.65665,3000000.0
2009-12-24 20:18:00,1.65665,1.65665,1.65665,1.65665,4600000.0
2009-12-24 20:19:00,1.6567,1.65675,1.65665,1.65665,20900000.0
2009-12-24 20:20:00,1.65665,1.6567,1.6561,1.6565,31600000.0
2009-12-24 20:21:00,1.6565,1.65655,1.6565,1.65655,5000000.0
2009-12-24 20:22:00,1.65655,1.6567,1.65655,1.6566,18000000.0
2009-12-24 20:23:00,1.65655,1.6567,1.65655,1.65655,22200000.0
2009-12-24 20:24:00,1.65655,1.65665,1.65655,1.6566,40200000.0
2009-12-24 20:25:00,1.6566,1.6566,1.65655,1.65655,25200000.0
2009-12-24 20:26:00,1.65655,1.65665,1.65655,1.65665,12400000.0
2009-12-24 20:27:00,1.65665,1.65685,1.65655,1.6567,26500000.0
2009-12-24 20:28:00,1.6567,1.6567,1.6567,1.6567,10000000.0
2009-12-24 20:29:00,1.6567,1.65675,1.65595,1.6562,25000000.0
2009-12-24 20:30:00,1.6562,1.65645,1.656,1.65625,64800000.0
2009-12-24 20:31:00,1.65625,1.65635,1.6562,1.65625,15000000.0
2009-12-24 20:32:00,1.6562,1.65665,1.6559,1.65625,28400000.0
2009-12-24 20:33:00,1.65615,1.65615,1.65605,1.65605,24000000.0
2009-12-24 20:34:00,1.6561,1.6563,1.6561,1.6562,22700000.0
2009-12-24 20:35:00,1.65625,1.6563,1.65615,1.65615,20100000.0
2009-12-24 20:36:00,1.65615,1.6563,1.65615,1.6563,7900000.0
2009-12-24 20:37:00,1.6563,1.6567,1.65595,1.6567,26500000.0
2009-12-24 20:38:00,1.65665,1.65675,1.65595,1.65645,49300000.0
2009-12-24 20:39:00,1.65645,1.6571,1.65645,1.65655,87100000.0
2009-12-24 20:40:00,1.65655,1.65705,1.65645,1.65685,82800000.0
2009-12-24 20:41:00,1.65685,1.6569,1.65625,1.65635,36600000.0
2009-12-24 20:42:00,1.6564,1.6565,1.65635,1.65635,15000000.0
2009-12-24 20:43:00,1.6564,1.65645,1.6563,1.6564,13300000.0
2009-12-24 20:44:00,1.6564,1.65645,1.65635,1.6564,16000000.0
2009-12-24 20:45:00,1.6564,1.65645,1.65635,1.6564,16300000.0
2009-12-24 20:46:00,1.6564,1.6564,1.65635,1.6564,8500000.0
2009-12-24 20:47:00,1.65635,1.6564,1.65635,1.6564,13300000.0
2009-12-24 20:48:00,1.65645,1.65655,1.65635,1.6565,20800000.0
2009-12-24 20:49:00,1.65655,1.6566,1.65655,1.65655,7000000.0
2009-12-24 20:50:00,1.65655,1.6567,1.6564,1.65645,85700000.0
2009-12-24 20:51:00,1.6564,1.65655,1.65635,1.65655,23300000.0
2009-12-24 20:52:00,1.65655,1.65655,1.65655,1.65655,1200000.0
2009-12-24 20:53:00,1.6566,1.6566,1.656,1.65625,37200000.0
2009-12-24 20:54:00,1.6563,1.65635,1.6559,1.65615,21000000.0
2009-12-24 20:55:00,1.65585,1.6562,1.65575,1.65575,23500000.0
2009-12-24 20:56:00,1.65575,1.656,1.65575,1.656,25300000.0
2009-12-24 20:57:00,1.6559,1.656,1.6559,1.656,30000000.0
2009-12-24 20:58:00,1.6558,1.656,1.65575,1.656,23900000.0
2009-12-24 20:59:00,1.656,1.65605,1.656,1.65605,32500000.0
2009-12-24 21:00:00,1.65605,1.65605,1.656,1.656,12600000.0
2009-12-24 21:01:00,1.656,1.656,1.65595,1.656,23400000.0
2009-12-24 21:02:00,1.656,1.656,1.65585,1.6559,14500000.0
2009-12-24 21:03:00,1.656,1.656,1.6559,1.656,37200000.0
2009-12-24 21:04:00,1.65615,1.65625,1.65615,1.6562,8600000.0
2009-12-24 21:05:00,1.6562,1.65625,1.65605,1.65625,26000000.0
2009-12-24 21:06:00,1.65635,1.6564,1.6563,1.6563,10100000.0
2009-12-24 21:07:00,1.6562,1.6564,1.6562,1.6562,17300000.0
2009-12-24 21:08:00,1.6562,1.65645,1.65615,1.65615,35800000.0
2009-12-24 21:09:00,1.65615,1.65615,1.656,1.656,4000000.0
2009-12-24 21:10:00,1.65605,1.65605,1.656,1.65605,6000000.0
2009-12-24 21:11:00,1.6561,1.6561,1.65605,1.65605,3000000.0
2009-12-24 21:12:00,1.656,1.656,1.65595,1.65595,4000000.0
2009-12-24 21:13:00,1.65595,1.6564,1.6557,1.6564,39700000.0
2009-12-24 21:14:00,1.65605,1.6564,1.65605,1.6562,20200000.0
2009-12-24 21:15:00,1.65541,1.65582,1.65541,1.65582,10000000.0
2009-12-24 21:16:00,1.65615,1.6563,1.65605,1.6563,45100000.0
2009-12-24 21:17:00,1.65625,1.65635,1.6562,1.6562,46500000.0
2009-12-24 21:18:00,1.6562,1.65625,1.65605,1.6561,28100000.0
2009-12-24 21:19:00,1.6561,1.65625,1.65605,1.65615,55200000.0
2009-12-24 21:20:00,1.65615,1.65615,1.65575,1.65595,31000000.0
2009-12-24 21:21:00,1.65595,1.656,1.6557,1.65595,18200000.0
2009-12-24 21:22:00,1.6559,1.656,1.6554,1.6557,61400000.0
2009-12-24 21:23:00,1.6557,1.6559,1.6555,1.6557,116900000.0
2009-12-24 21:24:00,1.6557,1.65605,1.65565,1.65565,122300000.0
2009-12-24 21:25:00,1.65565,1.65565,1.6555,1.65555,33200000.0
2009-12-24 21:26:00,1.6558,1.6558,1.65565,1.65565,7500000.0
2009-12-24 21:27:00,1.6559,1.656,1.6559,1.656,8000000.0
2009-12-24 21:28:00,1.656,1.656,1.6556,1.6557,8000000.0
2009-12-24 21:29:00,1.6557,1.6558,1.6557,1.6557,17600000.0
2009-12-24 21:30:00,1.6557,1.65575,1.6557,1.65575,6400000.0
2009-12-24 21:31:00,1.6556,1.65585,1.6556,1.65585,21200000.0
2009-12-24 21:32:00,1.6558,1.6558,1.65565,1.65575,16400000.0
2009-12-24 21:33:00,1.6558,1.65595,1.65565,1.65565,20200000.0
2009-12-24 21:34:00,1.65555,1.6558,1.65555,1.6558,5500000.0
2009-12-24 21:35:00,1.6555,1.6558,1.6555,1.6558,4700000.0
2009-12-24 21:36:00,1.65595,1.65595,1.65595,1.65595,1600000.0
2009-12-24 21:37:00,1.6555,1.6555,1.6555,1.6555,1500000.0
2009-12-24 21:38:00,1.6556,1.6556,1.65555,1.6556,5500000.0
2009-12-24 21:39:00,1.6556,1.6558,1.6556,1.6558,4700000.0
2009-12-24 21:40:00,1.6559,1.6559,1.65555,1.65565,16000000.0
2009-12-24 21:41:00,1.65565,1.6557,1.65565,1.65565,19200000.0
2009-12-24 21:42:00,1.65565,1.65575,1.6556,1.65565,63200000.0
2009-12-24 21:43:00,1.65565,1.65565,1.6556,1.65565,21400000.0
2009-12-24 21:44:00,1.65565,1.65565,1.6556,1.6556,15700000.0
2009-12-24 21:45:00,1.65565,1.65565,1.6555,1.6555,12700000.0
2009-12-24 21:46:00,1.6555,1.6556,1.6555,1.6556,5600000.0
2009-12-24 21:47:00,1.65555,1.6557,1.65555,1.6556,16600000.0
2009-12-24 21:48:00,1.65565,1.65565,1.65565,1.65565,12200000.0
2009-12-24 21:49:00,1.65565,1.65565,1.6556,1.6556,9200000.0
2009-12-24 21:50:00,1.6556,1.6556,1.6555,1.6555,16700000.0
2009-12-24 21:51:00,1.65482,1.65521,1.65482,1.65487,30800000.0
2009-12-24 21:52:00,1.65509,1.65524,1.65482,1.65512,19200000.0
2009-12-24 21:53:00,1.6555,1.65555,1.6555,1.65555,7100000.0
2009-12-24 21:54:00,1.65545,1.65555,1.65545,1.65555,9400000.0
2009-12-24 21:55:00,1.6555,1.6555,1.65545,1.65545,11700000.0
2009-12-24 21:56:00,1.6554,1.65545,1.65535,1.65545,26700000.0
2009-12-24 21:57:00,1.6555,1.65555,1.6553,1.65535,23600000.0
2009-12-24 21:58:00,1.6553,1.65545,1.6553,1.6554,17400000.0
2009-12-24 21:59:00,1.65535,1.6556,1.65525,1.65545,41400000.0
2009-12-24 22:00:00,1.65545,1.65545,1.65535,1.65535,6300000.0
2009-12-24 22:01:00,1.65535,1.65535,1.65535,1.65535,2300000.0
2009-12-24 22:02:00,1.65461,1.65504,1.65454,1.65491,41800000.0
2009-12-24 22:03:00,1.65535,1.65535,1.65535,1.65535,4600000.0
2009-12-24 22:04:00,1.65535,1.65535,1.6553,1.6553,10400000.0
2009-12-24 22:05:00,1.6553,1.6553,1.6553,1.6553,2300000.0
2009-12-24 22:06:00,1.6553,1.65535,1.6553,1.65535,21200000.0
2009-12-24 22:07:00,1.65535,1.6555,1.65535,1.6555,26300000.0
2009-12-24 22:08:00,1.6555,1.65555,1.6555,1.6555,20300000.0
2009-12-24 22:09:00,1.65555,1.6556,1.6555,1.6556,11200000.0
2009-12-24 22:10:00,1.65555,1.6556,1.65555,1.65555,7000000.0
2009-12-24 22:11:00,1.6556,1.6557,1.6555,1.65565,17800000.0
2009-12-24 22:12:00,1.65565,1.6557,1.65565,1.6557,17000000.0
2009-12-24 22:13:00,1.65565,1.6557,1.65565,1.65565,23800000.0
2009-12-24 22:14:00,1.6556,1.6557,1.6556,1.65565,43600000.0
2009-12-24 22:15:00,1.65575,1.65585,1.65575,1.6558,16700000.0
2009-12-24 22:16:00,1.6558,1.6558,1.65575,1.65575,20600000.0
2009-12-24 22:17:00,1.65575,1.65575,1.6557,1.65575,3000000.0
2009-12-24 22:18:00,1.65489,1.65551,1.65489,1.65551,40600000.0
2009-12-24 22:19:00,1.6557,1.65575,1.6557,1.65575,2000000.0
2009-12-24 22:20:00,1.65571,1.65571,1.65497,1.65497,23400000.0
2009-12-24 22:21:00,1.65544,1.65556,1.65504,1.65556,36600000.0
2009-12-24 22:22:00,1.6557,1.65575,1.65565,1.65575,6500000.0
2009-12-24 22:23:00,1.65575,1.6558,1.65575,1.6558,17000000.0
2009-12-24 22:24:00,1.6558,1.6558,1.6558,1.6558,8000000.0
2009-12-24 22:25:00,1.6558,1.6558,1.6558,1.6558,7000000.0
2009-12-24 22:26:00,1.6558,1.6558,1.6558,1.6558,9000000.0
2009-12-24 22:27:00,1.6558,1.6558,1.6558,1.6558,9000000.0
2009-12-24 22:28:00,1.6558,1.6559,1.6557,1.6559,10000000.0
2009-12-24 22:29:00,1.6559,1.6559,1.6558,1.6558,5000000.0
2009-12-24 22:30:00,1.6557,1.6558,1.6557,1.6558,6400000.0
2009-12-24 22:31:00,1.6554,1.6554,1.65449,1.65538,18200000.0
2009-12-24 22:32:00,1.65497,1.65559,1.6548,1.65559,14600000.0
2009-12-24 22:33:00,1.65497,1.65542,1.65454,1.65531,23600000.0
2009-12-24 22:34:00,1.65473,1.65477,1.6547,1.65473,25000000.0
2009-12-24 22:35:00,1.6551,1.6551,1.6551,1.6551,1000000.0
2009-12-24 22:36:00,1.6552,1.6552,1.6552,1.6552,1600000.0
2009-12-24 22:37:00,1.6555,1.65552,1.65488,1.65552,18200000.0
2009-12-24 22:38:00,1.6554,1.65545,1.6554,1.6554,10300000.0
2009-12-24 22:39:00,1.6554,1.6554,1.6554,1.6554,1500000.0
2009-12-24 22:40:00,1.65503,1.65518,1.6548,1.65518,20400000.0
2009-12-24 22:41:00,1.65555,1.6557,1.65555,1.6557,14300000.0
2009-12-24 22:42:00,1.65576,1.65581,1.6557,1.6557,5000000.0
2009-12-24 22:43:00,1.65567,1.65582,1.65567,1.65573,13200000.0
2009-12-24 22:44:00,1.65535,1.65537,1.6553,1.65532,27600000.0
2009-12-24 22:45:00,1.65552,1.65552,1.65533,1.65542,12200000.0
2009-12-24 22:46:00,1.6556,1.6556,1.6556,1.6556,1000000.0
2009-12-24 22:47:00,1.6556,1.65575,1.6556,1.65575,7100000.0
2009-12-24 22:48:00,1.65575,1.65575,1.65565,1.65565,10500000.0
2009-12-24 22:49:00,1.65528,1.65532,1.65521,1.65522,18200000.0
2009-12-24 22:50:00,1.65527,1.65527,1.6549,1.6549,31200000.0
2009-12-24 22:51:00,1.65575,1.65575,1.65575,1.65575,4500000.0
2009-12-24 22:52:00,1.65575,1.65575,1.65575,1.65575,9000000.0
2009-12-24 22:53:00,1.6557,1.6557,1.6557,1.6557,6000000.0
2009-12-24 22:54:00,1.65532,1.65532,1.65528,1.65532,14300000.0
2009-12-24 22:55:00,1.65558,1.65563,1.65552,1.65552,31400000.0
2009-12-24 22:56:00,1.6557,1.6557,1.6556,1.6556,9700000.0
2009-12-24 22:57:00,1.6556,1.6556,1.6556,1.6556,2300000.0
2009-12-24 22:58:00,1.6556,1.6556,1.6556,1.6556,1500000.0
2009-12-24 22:59:00,1.65542,1.65545,1.6554,1.65545,12600000.0
2009-12-24 23:00:00,1.6556,1.6556,1.6556,1.6556,3200000.0
2009-12-24 23:01:00,1.6556,1.65565,1.65555,1.65565,6500000.0
2009-12-24 23:02:00,1.65538,1.65543,1.65528,1.65538,88500000.0
2009-12-24 23:03:00,1.65565,1.65565,1.65565,1.65565,3000000.0
2009-12-24 23:04:00,1.65565,1.65565,1.65565,1.65565,1500000.0
2009-12-24 23:05:00,1.6553,1.65538,1.65525,1.65538,77600000.0
2009-12-24 23:06:00,1.65565,1.65565,1.65555,1.65555,4500000.0
2009-12-24 23:07:00,1.65555,1.65555,1.65555,1.65555,1000000.0
2009-12-24 23:08:00,1.65578,1.65579,1.65563,1.65563,14400000.0
2009-12-24 23:09:00,1.65557,1.65566,1.65549,1.65559,53000000.0
2009-12-24 23:10:00,1.65555,1.65555,1.65555,1.65555,1600000.0
2009-12-24 23:11:00,1.65555,1.65555,1.65555,1.65555,2600000.0
2009-12-24 23:12:00,1.65555,1.65555,1.65555,1.65555,5000000.0
2009-12-24 23:13:00,1.65508,1.65512,1.65495,1.65502,99300000.0
2009-12-24 23:14:00,1.65555,1.65575,1.65555,1.6557,19700000.0
2009-12-24 23:15:00,1.6556,1.6557,1.6556,1.6556,5000000.0
2009-12-24 23:16:00,1.6556,1.6556,1.6556,1.6556,1000000.0
2009-12-24 23:17:00,1.65522,1.65523,1.65515,1.65519,19200000.0
2009-12-24 23:18:00,1.65537,1.65538,1.65535,1.65535,39900000.0
2009-12-24 23:19:00,1.6556,1.65575,1.6556,1.65565,14500000.0
2009-12-24 23:20:00,1.6556,1.65575,1.6556,1.65575,6700000.0
2009-12-24 23:21:00,1.65575,1.65575,1.65555,1.6556,12900000.0
2009-12-24 23:22:00,1.6556,1.65565,1.6556,1.6556,8800000.0
2009-12-24 23:23:00,1.6556,1.6556,1.6556,1.6556,2300000.0
2009-12-24 23:24:00,1.6556,1.65565,1.6556,1.65565,3800000.0
2009-12-24 23:25:00,1.65565,1.65565,1.65565,1.65565,1500000.0
2009-12-24 23:26:00,1.65565,1.65565,1.65565,1.65565,4600000.0
2009-12-24 23:27:00,1.65549,1.65552,1.65536,1.65552,24000000.0
2009-12-24 23:28:00,1.65485,1.65538,1.65485,1.65538,38800000.0
2009-12-24 23:29:00,1.65565,1.65565,1.65565,1.65565,1000000.0
2009-12-24 23:30:00,1.65505,1.6553,1.65505,1.65513,8000000.0
2009-12-24 23:31:00,1.6556,1.6556,1.6556,1.6556,1000000.0
2009-12-24 23:32:00,1.6556,1.6556,1.6556,1.6556,2000000.0
2009-12-24 23:33:00,1.6556,1.6556,1.6556,1.6556,1000000.0
2009-12-24 23:34:00,1.65499,1.65514,1.65482,1.65514,15100000.0
2009-12-24 23:35:00,1.6556,1.6556,1.6556,1.6556,3900000.0
2009-12-24 23:36:00,1.6556,1.65565,1.6556,1.65565,5900000.0
2009-12-24 23:37:00,1.65565,1.65565,1.65565,1.65565,1000000.0
2009-12-24 23:38:00,1.65506,1.65506,1.65479,1.65479,53300000.0
2009-12-24 23:39:00,1.65485,1.65499,1.65479,1.65486,66500000.0
2009-12-24 23:40:00,1.65473,1.65477,1.65468,1.65475,108400000.0
2009-12-24 23:41:00,1.6556,1.6556,1.6556,1.6556,2000000.0
2009-12-24 23:42:00,1.6556,1.6557,1.6556,1.65565,6200000.0
2009-12-24 23:43:00,1.65565,1.65565,1.65565,1.65565,1000000.0
2009-12-24 23:44:00,1.65565,1.65565,1.65565,1.65565,2000000.0
2009-12-24 23:45:00,1.65565,1.6559,1.65565,1.6559,8000000.0
2009-12-24 23:46:00,1.65585,1.6561,1.6558,1.6561,11400000.0
2009-12-24 23:47:00,1.65615,1.65615,1.65615,1.65615,2000000.0
2009-12-24 23:48:00,1.65615,1.65615,1.65535,1.65585,14500000.0
2009-12-24 23:49:00,1.65585,1.65585,1.65585,1.65585,3000000.0
2009-12-24 23:50:00,1.65585,1.65585,1.6558,1.6558,6000000.0
2009-12-24 23:51:00,1.6558,1.6558,1.6558,1.6558,1500000.0
2009-12-24 23:52:00,1.65535,1.6554,1.65535,1.6554,4500000.0
2009-12-24 23:53:00,1.6555,1.6556,1.6555,1.6556,3000000.0
2009-12-24 23:54:00,1.65545,1.65575,1.65545,1.65575,13800000.0
2009-12-24 23:55:00,1.65555,1.65555,1.65515,1.65515,6200000.0
2009-12-24 23:56:00,1.6552,1.6552,1.655,1.6551,14100000.0
2009-12-24 23:57:00,1.65525,1.65525,1.65505,1.65505,4800000.0
2009-12-24 23:58:00,1.6552,1.65565,1.6552,1.65565,27200000.0
2009-12-24 23:59:00,1.65565,1.6557,1.65565,1.6557,13500000.0
2009-12-25 00:00:00,1.6557,1.6557,1.6557,1.6557,3200000.0
2009-12-25 00:01:00,1.65545,1.65556,1.65492,1.65541,18600000.0
2009-12-25 00:02:00,1.65532,1.65542,1.65515,1.65524,44200000.0
2009-12-25 00:03:00,1.6555,1.65576,1.65527,1.65527,18600000.0
2009-12-25 00:04:00,1.65537,1.65546,1.65528,1.65546,14700000.0
2009-12-25 00:05:00,1.65573,1.65573,1.65518,1.6556,30400000.0
2009-12-25 00:06:00,1.65512,1.6555,1.65459,1.6555,30700000.0
2009-12-25 00:07:00,1.65442,1.65528,1.65442,1.65485,34600000.0
2009-12-25 00:08:00,1.65505,1.6551,1.65497,1.65505,72500000.0
2009-12-25 00:09:00,1.65493,1.65515,1.6549,1.65494,25000000.0
2009-12-25 00:10:00,1.6552,1.65554,1.6552,1.65554,26200000.0
2009-12-25 00:11:00,1.6552,1.65556,1.6552,1.65535,49100000.0
2009-12-25 00:12:00,1.65511,1.6557,1.65511,1.6553,52400000.0
2009-12-25 00:13:00,1.6551,1.65518,1.65498,1.65517,81000000.0
2009-12-25 00:14:00,1.65587,1.65587,1.65575,1.65582,72900000.0
2009-12-25 00:15:00,1.65562,1.6557,1.6556,1.6557,55400000.0
2009-12-25 00:16:00,1.6559,1.65649,1.6559,1.65649,126700000.0
2009-12-25 00:17:00,1.65674,1.65674,1.65664,1.65668,22800000.0
2009-12-25 00:18:00,1.65665,1.65665,1.65553,1.65553,17500000.0
2009-12-25 00:19:00,1.6563,1.65633,1.6563,1.65633,35800000.0
2009-12-25 00:20:00,1.6562,1.65625,1.65618,1.6562,48000000.0
2009-12-25 00:21:00,1.65556,1.65556,1.65548,1.6555,19800000.0
2009-12-25 00:22:00,1.65553,1.6556,1.65553,1.65553,16100000.0
2009-12-25 00:23:00,1.65546,1.6556,1.65545,1.65548,68600000.0
2009-12-25 00:24:00,1.6553,1.65533,1.65521,1.65527,59700000.0
2009-12-25 00:25:00,1.6555,1.65557,1.65545,1.65555,92000000.0
2009-12-25 00:26:00,1.65536,1.65554,1.65528,1.65528,47400000.0
2009-12-25 00:27:00,1.65566,1.65566,1.65532,1.65532,37700000.0
2009-12-25 00:28:00,1.65545,1.65548,1.65537,1.6554,51800000.0
2009-12-25 00:29:00,1.65579,1.65588,1.6555,1.65588,30500000.0
2009-12-25 00:30:00,1.65555,1.65555,1.65528,1.65532,34100000.0
2009-12-25 00:31:00,1.65538,1.65552,1.65505,1.65528,80800000.0
2009-12-25 00:32:00,1.65548,1.6555,1.65542,1.6555,8500000.0
2009-12-25 00:33:00,1.65523,1.65531,1.65509,1.65517,85400000.0
2009-12-25 00:34:00,1.65551,1.65551,1.65519,1.65519,86100000.0
2009-12-25 00:35:00,1.65546,1.65546,1.6552,1.6552,32200000.0
2009-12-25 00:36:00,1.65573,1.65573,1.65522,1.65565,58300000.0
2009-12-25 00:37:00,1.65552,1.6556,1.6555,1.65555,67700000.0
2009-12-25 00:38:00,1.65557,1.65563,1.65539,1.65549,74400000.0
2009-12-25 00:39:00,1.65559,1.65572,1.65551,1.65563,95700000.0
2009-12-25 00:40:00,1.6562,1.6562,1.65529,1.65546,96200000.0
2009-12-25 00:41:00,1.65555,1.65559,1.65538,1.6555,49900000.0
2009-12-25 00:42:00,1.65553,1.65565,1.65546,1.65562,57100000.0
2009-12-25 00:43:00,1.65552,1.65555,1.65548,1.6555,83600000.0
2009-12-25 00:44:00,1.65556,1.65556,1.65529,1.65529,43100000.0
2009-12-25 00:45:00,1.65535,1.65539,1.65527,1.65528,39100000.0
2009-12-25 00:46:00,1.65488,1.65492,1.65482,1.65492,41900000.0
2009-12-25 00:47:00,1.65558,1.65558,1.65542,1.65542,19400000.0
2009-12-25 00:48:00,1.65537,1.65546,1.65526,1.65529,117800000.0
2009-12-25 00:49:00,1.65532,1.65532,1.65513,1.65517,153600000.0
2009-12-25 00:50:00,1.65579,1.65579,1.6553,1.6553,83100000.0
2009-12-25 00:51:00,1.65582,1.6559,1.65577,1.65585,85600000.0
2009-12-25 00:52:00,1.65569,1.65594,1.65543,1.65564,138100000.0
2009-12-25 00:53:00,1.65556,1.65556,1.65499,1.65499,88400000.0
2009-12-25 00:54:00,1.65561,1.65567,1.65522,1.65522,89200000.0
2009-12-25 00:55:00,1.65553,1.65553,1.65524,1.65545,43300000.0
2009-12-25 00:56:00,1.65548,1.65559,1.65541,1.65551,15300000.0
2009-12-25 00:57:00,1.65427,1.65555,1.65427,1.65555,50300000.0
2009-12-25 00:58:00,1.65515,1.6552,1.65512,1.65518,53200000.0
2009-12-25 00:59:00,1.6552,1.6555,1.6552,1.6555,27000000.0
2009-12-25 01:00:00,1.6553,1.6553,1.65521,1.65521,42900000.0
2009-12-25 01:01:00,1.65526,1.65548,1.65526,1.65548,16400000.0
2009-12-25 01:02:00,1.65495,1.65503,1.65401,1.65401,49400000.0
2009-12-25 01:03:00,1.65408,1.65531,1.6536,1.65446,137800000.0
2009-12-25 01:04:00,1.65447,1.65478,1.65445,1.65469,116100000.0
2009-12-25 01:05:00,1.65446,1.65451,1.65427,1.65436,62400000.0
2009-12-25 01:06:00,1.65472,1.65472,1.65441,1.65441,74800000.0
2009-12-25 01:07:00,1.65473,1.65483,1.65443,1.65483,85100000.0
2009-12-25 01:08:00,1.65483,1.65539,1.65476,1.65478,47400000.0
2009-12-25 01:09:00,1.65454,1.65481,1.65454,1.65481,67300000.0
2009-12-25 01:10:00,1.6543,1.65451,1.6543,1.65451,11400000.0
2009-12-25 01:11:00,1.65455,1.65455,1.6545,1.65453,29900000.0
2009-12-25 01:12:00,1.65449,1.65471,1.65436,1.65471,50400000.0
2009-12-25 01:13:00,1.65465,1.65547,1.65447,1.65447,37400000.0
2009-12-25 01:14:00,1.65459,1.65459,1.65376,1.65376,48300000.0
2009-12-25 01:15:00,1.6541,1.6542,1.6541,1.65413,83700000.0
2009-12-25 01:16:00,1.65353,1.65362,1.65342,1.65355,111100000.0
2009-12-25 01:17:00,1.65455,1.65457,1.65407,1.65424,38600000.0
2009-12-25 01:18:00,1.65407,1.65417,1.65404,1.65412,52800000.0
2009-12-25 01:19:00,1.65544,1.65544,1.6536,1.65415,21400000.0
2009-12-25 01:20:00,1.65363,1.65396,1.65346,1.65346,18900000.0
2009-12-25 01:21:00,1.65356,1.65371,1.65356,1.65358,47500000.0
2009-12-25 01:22:00,1.65408,1.65408,1.65357,1.65387,25300000.0
2009-12-25 01:23:00,1.65412,1.65412,1.65395,1.65395,70600000.0
2009-12-25 01:24:00,1.65482,1.65513,1.65396,1.65396,9800000.0
2009-12-25 01:25:00,1.65397,1.65403,1.65393,1.65397,124100000.0
2009-12-25 01:26:00,1.654,1.65405,1.65392,1.65392,29700000.0
2009-12-25 01:27:00,1.65406,1.65412,1.6538,1.65412,27600000.0
2009-12-25 01:28:00,1.65409,1.65417,1.65394,1.65409,49700000.0
2009-12-25 01:29:00,1.65427,1.6553,1.65424,1.65424,88300000.0
2009-12-25 01:30:00,1.65406,1.65409,1.65391,1.65406,45900000.0
2009-12-25 01:31:00,1.65408,1.65408,1.65392,1.65402,27500000.0
2009-12-25 01:32:00,1.65441,1.65503,1.6543,1.65469,77300000.0
2009-12-25 01:33:00,1.65481,1.65481,1.65475,1.65475,3000000.0
2009-12-25 01:34:00,1.65508,1.6555,1.65508,1.6555,29900000.0
2009-12-25 01:35:00,1.65561,1.65577,1.65561,1.65566,62600000.0
2009-12-25 01:36:00,1.65523,1.65523,1.65495,1.65512,53100000.0
2009-12-25 01:37:00,1.65531,1.65531,1.65486,1.65486,15300000.0
2009-12-25 01:38:00,1.65507,1.65507,1.65491,1.65503,14800000.0
2009-12-25 01:39:00,1.65463,1.65485,1.65463,1.65485,16200000.0
2009-12-25 01:40:00,1.65478,1.65544,1.65456,1.65516,63100000.0
2009-12-25 01:41:00,1.65454,1.65494,1.65453,1.65494,8700000.0
2009-12-25 01:42:00,1.65475,1.65515,1.65475,1.6551,20800000.0
2009-12-25 01:43:00,1.65525,1.65551,1.65489,1.65551,69300000.0
2009-12-25 01:44:00,1.65549,1.65567,1.65549,1.65565,81200000.0
2009-12-25 01:45:00,1.65562,1.65602,1.65562,1.65602,40100000.0
2009-12-25 01:46:00,1.65611,1.65628,1.65603,1.65616,49400000.0
2009-12-25 01:47:00,1.65619,1.65619,1.65603,1.65616,65300000.0
2009-12-25 01:48:00,1.65551,1.65551,1.65494,1.65494,22600000.0
2009-12-25 01:49:00,1.65474,1.6548,1.65467,1.65472,29800000.0
2009-12-25 01:50:00,1.65595,1.65595,1.65563,1.65563,30900000.0
2009-12-25 01:51:00,1.6556,1.65562,1.65553,1.65562,10700000.0
2009-12-25 01:52:00,1.65507,1.65507,1.65488,1.65488,32100000.0
2009-12-25 01:53:00,1.6547,1.65485,1.6547,1.65482,29000000.0
2009-12-25 01:54:00,1.65572,1.65575,1.65568,1.65572,49100000.0
2009-12-25 01:55:00,1.65552,1.6556,1.65552,1.65557,10600000.0
2009-12-25 01:56:00,1.65559,1.65559,1.65526,1.65526,44700000.0
2009-12-25 01:57:00,1.65528,1.65536,1.65527,1.65532,26600000.0
2009-12-25 01:58:00,1.65575,1.6559,1.65572,1.65577,60000000.0
2009-12-25 01:59:00,1.65547,1.65561,1.65545,1.6555,51200000.0
2009-12-25 02:00:00,1.65553,1.6556,1.65541,1.6556,29400000.0
2009-12-25 02:01:00,1.65527,1.65551,1.65492,1.65517,44100000.0
2009-12-25 02:02:00,1.65548,1.6555,1.65542,1.65548,68500000.0
2009-12-25 02:03:00,1.65508,1.65512,1.65497,1.65505,42000000.0
2009-12-25 02:04:00,1.65508,1.65514,1.65499,1.65512,46600000.0
2009-12-25 02:05:00,1.65521,1.65521,1.65511,1.65511,18100000.0
2009-12-25 02:06:00,1.65526,1.65549,1.65523,1.65549,109200000.0
2009-12-25 02:07:00,1.65614,1.65623,1.65608,1.65608,16400000.0
2009-12-25 02:08:00,1.65625,1.65633,1.65625,1.6563,18400000.0
2009-12-25 02:09:00,1.65594,1.6563,1.65594,1.6563,6300000.0
2009-12-25 02:10:00,1.65618,1.65647,1.65589,1.65647,75000000.0
2009-12-25 02:11:00,1.65608,1.65652,1.65568,1.65568,40800000.0
2009-12-25 02:12:00,1.6563,1.65638,1.65627,1.65635,85000000.0
2009-12-25 02:13:00,1.65668,1.65677,1.65668,1.65677,33000000.0
2009-12-25 02:14:00,1.65718,1.65718,1.65649,1.65689,18800000.0
2009-12-25 02:15:00,1.65639,1.65662,1.65614,1.65636,35200000.0
2009-12-25 02:16:00,1.65657,1.65657,1.65595,1.6561,42500000.0
2009-12-25 02:17:00,1.65552,1.6558,1.6555,1.6555,61400000.0
2009-12-25 02:18:00,1.65688,1.65695,1.65585,1.65585,155400000.0
2009-12-25 02:19:00,1.65574,1.65599,1.65572,1.65596,22800000.0
2009-12-25 02:20:00,1.6557,1.65572,1.6557,1.6557,16300000.0
2009-12-25 02:21:00,1.65619,1.65627,1.65617,1.65626,46600000.0
2009-12-25 02:22:00,1.65609,1.65609,1.65562,1.65562,47900000.0
2009-12-25 02:23:00,1.65576,1.65579,1.65555,1.65578,16200000.0
2009-12-25 02:24:00,1.65604,1.65604,1.6557,1.65571,14900000.0
2009-12-25 02:25:00,1.65578,1.65579,1.65568,1.65579,52400000.0
2009-12-25 02:26:00,1.65592,1.65656,1.65592,1.65599,20500000.0
2009-12-25 02:27:00,1.65577,1.65577,1.6556,1.6556,50400000.0
2009-12-25 02:28:00,1.65546,1.65577,1.65546,1.65577,14200000.0
2009-12-25 02:29:00,1.65575,1.65596,1.65568,1.6557,24800000.0
2009-12-25 02:30:00,1.65615,1.65619,1.65579,1.6558,17900000.0
2009-12-25 02:31:00,1.65575,1.65591,1.65575,1.65591,38500000.0
2009-12-25 02:32:00,1.656,1.65652,1.65571,1.65571,12200000.0
2009-12-25 02:33:00,1.65631,1.65635,1.65604,1.65635,46500000.0
2009-12-25 02:34:00,1.65621,1.65667,1.65611,1.65622,48300000.0
2009-12-25 02:35:00,1.6562,1.6562,1.65615,1.65618,9600000.0
2009-12-25 02:36:00,1.65646,1.65672,1.65633,1.65667,27400000.0
2009-12-25 02:37:00,1.65684,1.65695,1.65671,1.65675,12100000.0
2009-12-25 02:38:00,1.657,1.65713,1.65689,1.65708,24200000.0
2009-12-25 02:39:00,1.65713,1.65737,1.65701,1.65708,25300000.0
2009-12-25 02:40:00,1.65649,1.65727,1.6564,1.65655,30700000.0
2009-12-25 02:41:00,1.65666,1.65672,1.6563,1.65648,56900000.0
2009-12-25 02:42:00,1.65698,1.65698,1.65661,1.65666,11900000.0
2009-12-25 02:43:00,1.65694,1.65707,1.6561,1.65628,12100000.0
2009-12-25 02:44:00,1.65656,1.65656,1.65631,1.65631,31900000.0
2009-12-25 02:45:00,1.65668,1.65677,1.65635,1.65677,43500000.0
2009-12-25 02:46:00,1.65631,1.65653,1.65625,1.65625,35900000.0
2009-12-25 02:47:00,1.65643,1.65655,1.65623,1.65655,24200000.0
2009-12-25 02:48:00,1.65617,1.65617,1.65567,1.65567,17400000.0
2009-12-25 02:49:00,1.6565,1.65659,1.65634,1.65634,31300000.0
2009-12-25 02:50:00,1.6566,1.65662,1.65615,1.65615,16800000.0
2009-12-25 02:51:00,1.6561,1.65645,1.65605,1.65605,40300000.0
2009-12-25 02:52:00,1.65668,1.65668,1.65608,1.65633,24600000.0
2009-12-25 02:53:00,1.65633,1.65637,1.65518,1.65518,61100000.0
2009-12-25 02:54:00,1.65592,1.65634,1.6553,1.65535,14300000.0
2009-12-25 02:55:00,1.65611,1.65611,1.65477,1.65554,13000000.0
2009-12-25 02:56:00,1.65552,1.65552,1.65473,1.65515,13300000.0
2009-12-25 02:57:00,1.65573,1.65622,1.65526,1.65611,27600000.0
2009-12-25 02:58:00,1.65642,1.65642,1.65561,1.65598,21400000.0
2009-12-25 02:59:00,1.65543,1.65608,1.65543,1.65602,15700000.0
2009-12-25 03:00:00,1.65572,1.65612,1.65561,1.65607,10800000.0
2009-12-25 03:01:00,1.656,1.65621,1.65566,1.65621,16800000.0
2009-12-25 03:02:00,1.65622,1.65622,1.65606,1.65606,9100000.0
2009-12-25 03:03:00,1.65598,1.65615,1.6559,1.65615,26900000.0
2009-12-25 03:04:00,1.65558,1.65641,1.65558,1.65641,49300000.0
2009-12-25 03:05:00,1.6563,1.6563,1.65629,1.6563,7600000.0
2009-12-25 03:06:00,1.65642,1.65642,1.65509,1.65511,8300000.0
2009-12-25 03:07:00,1.65494,1.65596,1.6548,1.65596,81300000.0
2009-12-25 03:08:00,1.65488,1.65532,1.65488,1.6553,15900000.0
2009-12-25 03:09:00,1.65561,1.65602,1.65561,1.65602,7600000.0
2009-12-25 03:10:00,1.65561,1.65561,1.6552,1.6552,16200000.0
2009-12-25 03:11:00,1.65494,1.65517,1.65494,1.65516,14100000.0
2009-12-25 03:12:00,1.65559,1.65559,1.65521,1.65555,11400000.0
2009-12-25 03:13:00,1.65471,1.65523,1.65471,1.65509,39200000.0
2009-12-25 03:14:00,1.6553,1.6553,1.65495,1.6553,26800000.0
2009-12-25 03:15:00,1.65551,1.6563,1.65505,1.6563,122800000.0
2009-12-25 03:16:00,1.65627,1.65627,1.65604,1.65605,52500000.0
2009-12-25 03:17:00,1.65463,1.65473,1.65437,1.65437,86100000.0
2009-12-25 03:18:00,1.65515,1.65555,1.65495,1.65552,52100000.0
2009-12-25 03:19:00,1.65547,1.65559,1.65547,1.65556,15100000.0
2009-12-25 03:20:00,1.6556,1.65565,1.65555,1.65562,30500000.0
2009-12-25 03:21:00,1.65551,1.65558,1.65537,1.65544,66800000.0
2009-12-25 03:22:00,1.65555,1.65557,1.65555,1.65557,18100000.0
2009-12-25 03:23:00,1.6555,1.65562,1.65549,1.65558,24900000.0
2009-12-25 03:24:00,1.65566,1.65566,1.65521,1.65555,5800000.0
2009-12-25 03:25:00,1.65549,1.65549,1.65535,1.65535,33300000.0
2009-12-25 03:26:00,1.65515,1.6552,1.6551,1.6551,30700000.0
2009-12-25 03:27:00,1.65518,1.65522,1.65514,1.65517,30100000.0
2009-12-25 03:28:00,1.6553,1.6553,1.65483,1.65498,26100000.0
2009-12-25 03:29:00,1.65535,1.65535,1.65502,1.65502,63100000.0
2009-12-25 03:30:00,1.65495,1.65555,1.65495,1.6551,73700000.0
2009-12-25 03:31:00,1.65525,1.65528,1.65517,1.65525,24300000.0
2009-12-25 03:32:00,1.6556,1.6556,1.65532,1.65548,69500000.0
2009-12-25 03:33:00,1.6556,1.65582,1.65532,1.65532,117000000.0
2009-12-25 03:34:00,1.65469,1.65543,1.65453,1.65543,61200000.0
2009-12-25 03:35:00,1.65548,1.65563,1.65548,1.65563,37500000.0
2009-12-25 03:36:00,1.65511,1.65538,1.65511,1.65538,6400000.0
2009-12-25 03:37:00,1.65505,1.65505,1.65505,1.65505,1000000.0
2009-12-25 03:38:00,1.65502,1.65502,1.65456,1.65495,64400000.0
2009-12-25 03:39:00,1.65524,1.65529,1.65519,1.65519,16500000.0
2009-12-25 03:40:00,1.65512,1.65531,1.65512,1.65513,11300000.0
2009-12-25 03:41:00,1.65524,1.65547,1.65509,1.6554,53000000.0
2009-12-25 03:42:00,1.65575,1.65575,1.65552,1.65575,50400000.0
2009-12-25 03:43:00,1.65533,1.65575,1.65533,1.65575,14200000.0
2009-12-25 03:44:00,1.6556,1.6556,1.65525,1.65528,18700000.0
2009-12-25 03:45:00,1.65552,1.65552,1.65507,1.65542,16500000.0
2009-12-25 03:46:00,1.65618,1.65618,1.65494,1.65529,50900000.0
2009-12-25 03:47:00,1.65525,1.65525,1.65506,1.65513,25500000.0
2009-12-25 03:48:00,1.65647,1.65653,1.65643,1.65653,20900000.0
2009-12-25 03:49:00,1.65515,1.65588,1.65515,1.65588,47600000.0
2009-12-25 03:50:00,1.65559,1.65593,1.65547,1.65559,60600000.0
2009-12-25 03:51:00,1.65507,1.65567,1.65478,1.65544,65400000.0
2009-12-25 03:52:00,1.65512,1.65549,1.65512,1.65546,11900000.0
2009-12-25 03:53:00,1.65473,1.65485,1.6543,1.6544,108100000.0
2009-12-25 03:54:00,1.65446,1.65521,1.65444,1.65485,59400000.0
2009-12-25 03:55:00,1.65472,1.65496,1.65466,1.65493,45800000.0
2009-12-25 03:56:00,1.65582,1.65595,1.65568,1.6557,43400000.0
2009-12-25 03:57:00,1.65566,1.65583,1.65566,1.6557,38800000.0
2009-12-25 03:58:00,1.65615,1.65618,1.6561,1.6561,9000000.0
2009-12-25 03:59:00,1.65539,1.65539,1.6543,1.65456,49100000.0
2009-12-25 04:00:00,1.65475,1.6557,1.65471,1.6556,108400000.0
2009-12-25 04:01:00,1.6557,1.65579,1.65559,1.65564,106500000.0
2009-12-25 04:02:00,1.65598,1.65598,1.65563,1.65563,27300000.0
2009-12-25 04:03:00,1.6557,1.65575,1.6557,1.65572,24800000.0
2009-12-25 04:04:00,1.65492,1.65502,1.6549,1.65492,28200000.0
2009-12-25 04:05:00,1.65514,1.6553,1.65497,1.65499,22800000.0
2009-12-25 04:06:00,1.65505,1.65505,1.65505,1.65505,1500000.0
2009-12-25 04:07:00,1.65585,1.65603,1.6556,1.65603,41900000.0
2009-12-25 04:08:00,1.65582,1.65582,1.6557,1.65582,68100000.0
2009-12-25 04:09:00,1.65591,1.65593,1.65563,1.65586,136300000.0
2009-12-25 04:10:00,1.65508,1.65512,1.65495,1.65505,55100000.0
2009-12-25 04:11:00,1.65623,1.65627,1.65618,1.65627,56900000.0
2009-12-25 04:12:00,1.65596,1.65596,1.65588,1.65588,8300000.0
2009-12-25 04:13:00,1.65563,1.65581,1.65562,1.65569,31700000.0
2009-12-25 04:14:00,1.6557,1.6557,1.65557,1.6556,64700000.0
2009-12-25 04:15:00,1.65567,1.65584,1.65567,1.65567,73500000.0
2009-12-25 04:16:00,1.65564,1.65564,1.6555,1.65562,21600000.0
2009-12-25 04:17:00,1.6554,1.6555,1.65525,1.6555,76400000.0
2009-12-25 04:18:00,1.65555,1.6556,1.65552,1.65558,46500000.0
2009-12-25 04:19:00,1.65549,1.65575,1.65548,1.65572,61700000.0
2009-12-25 04:20:00,1.65508,1.65512,1.65503,1.65505,28800000.0
2009-12-25 04:21:00,1.65552,1.6556,1.6555,1.65552,121300000.0
2009-12-25 04:22:00,1.65534,1.6557,1.65534,1.65569,46800000.0
2009-12-25 04:23:00,1.65562,1.65568,1.65555,1.65568,58300000.0
2009-12-25 04:24:00,1.65548,1.65575,1.65548,1.65575,39600000.0
2009-12-25 04:25:00,1.6558,1.65588,1.65551,1.65588,94000000.0
2009-12-25 04:26:00,1.65577,1.65577,1.65469,1.65469,117700000.0
2009-12-25 04:27:00,1.65503,1.65514,1.65465,1.65503,170700000.0
2009-12-25 04:28:00,1.65488,1.65558,1.65488,1.65558,93300000.0
2009-12-25 04:29:00,1.65563,1.65585,1.65563,1.65585,18000000.0
2009-12-25 04:30:00,1.65591,1.65594,1.65581,1.65585,60900000.0
2009-12-25 04:31:00,1.6559,1.65599,1.65586,1.65587,21600000.0
2009-12-25 04:32:00,1.65518,1.65571,1.65518,1.65571,53600000.0
2009-12-25 04:33:00,1.6557,1.65584,1.6557,1.65584,26400000.0
2009-12-25 04:34:00,1.65539,1.65561,1.65539,1.65561,38800000.0
2009-12-25 04:35:00,1.6556,1.65567,1.6555,1.6556,67000000.0
2009-12-25 04:36:00,1.65517,1.65522,1.65512,1.65515,60800000.0
2009-12-25 04:37:00,1.65592,1.65595,1.65589,1.65589,25100000.0
2009-12-25 04:38:00,1.65518,1.6552,1.6551,1.6551,74300000.0
2009-12-25 04:39:00,1.65581,1.65581,1.6551,1.6551,18100000.0
2009-12-25 04:40:00,1.65501,1.65516,1.65501,1.65516,24500000.0
2009-12-25 04:41:00,1.6558,1.6558,1.65562,1.65562,22900000.0
2009-12-25 04:42:00,1.6555,1.65557,1.65545,1.65557,26200000.0
2009-12-25 04:43:00,1.65577,1.65577,1.65568,1.6557,23800000.0
2009-12-25 04:44:00,1.65536,1.65561,1.65536,1.65561,9900000.0
2009-12-25 04:45:00,1.65571,1.6558,1.65571,1.65575,31600000.0
2009-12-25 04:46:00,1.65594,1.65594,1.65577,1.65577,49200000.0
2009-12-25 04:47:00,1.65563,1.65573,1.65551,1.65552,60000000.0
2009-12-25 04:48:00,1.65566,1.65576,1.65514,1.65571,57600000.0
2009-12-25 04:49:00,1.65585,1.65585,1.65557,1.65569,54100000.0
2009-12-25 04:50:00,1.65481,1.65551,1.65481,1.65508,50300000.0
2009-12-25 04:51:00,1.65536,1.65589,1.65536,1.65589,19900000.0
2009-12-25 04:52:00,1.6556,1.65568,1.65553,1.65556,23500000.0
2009-12-25 04:53:00,1.65558,1.65566,1.65552,1.65552,92800000.0
2009-12-25 04:54:00,1.65583,1.65583,1.65548,1.65548,49500000.0
2009-12-25 04:55:00,1.65546,1.65567,1.65543,1.65567,62800000.0
2009-12-25 04:56:00,1.65562,1.65562,1.65527,1.65561,24800000.0
2009-12-25 04:57:00,1.65572,1.65577,1.6557,1.65572,69000000.0
2009-12-25 04:58:00,1.65542,1.65548,1.6554,1.65542,98200000.0
2009-12-25 04:59:00,1.65592,1.65639,1.65592,1.65638,112900000.0
2009-12-25 05:00:00,1.65671,1.65671,1.65555,1.65648,77800000.0
2009-12-25 05:01:00,1.6552,1.65526,1.6552,1.65526,39000000.0
2009-12-25 05:02:00,1.65618,1.65623,1.65613,1.65615,58300000.0
2009-12-25 05:03:00,1.65685,1.6569,1.65682,1.6569,19000000.0
2009-12-25 05:04:00,1.65638,1.65638,1.65633,1.65635,30700000.0
2009-12-25 05:05:00,1.65572,1.65645,1.65572,1.65645,77000000.0
2009-12-25 05:06:00,1.65615,1.65673,1.65615,1.65673,44700000.0
2009-12-25 05:07:00,1.65675,1.65689,1.65675,1.65677,56700000.0
2009-12-25 05:08:00,1.65705,1.65705,1.65702,1.65702,20300000.0
2009-12-25 05:09:00,1.65703,1.65721,1.65693,1.65721,86600000.0
2009-12-25 05:10:00,1.65702,1.65718,1.65678,1.65718,74300000.0
2009-12-25 05:11:00,1.65575,1.65677,1.65575,1.65627,150300000.0
2009-12-25 05:12:00,1.65649,1.65649,1.65589,1.65631,22500000.0
2009-12-25 05:13:00,1.65623,1.6564,1.65623,1.65635,51500000.0
2009-12-25 05:14:00,1.65629,1.65629,1.65593,1.65593,95100000.0
2009-12-25 05:15:00,1.65595,1.65623,1.65581,1.65587,87200000.0
2009-12-25 05:16:00,1.6562,1.6562,1.65541,1.65597,71100000.0
2009-12-25 05:17:00,1.65589,1.65593,1.65535,1.65592,123900000.0
2009-12-25 05:18:00,1.65595,1.656,1.65595,1.65597,52500000.0
2009-12-25 05:19:00,1.65571,1.65593,1.65541,1.65593,35900000.0
2009-12-25 05:20:00,1.65529,1.65616,1.65512,1.65512,52500000.0
2009-12-25 05:21:00,1.65543,1.6555,1.65492,1.65528,54300000.0
2009-12-25 05:22:00,1.6557,1.6557,1.65542,1.65553,65200000.0
2009-12-25 05:23:00,1.65527,1.65544,1.65506,1.65514,92100000.0
2009-12-25 05:24:00,1.6554,1.65543,1.65532,1.65534,70400000.0
2009-12-25 05:25:00,1.65543,1.65547,1.65525,1.6553,200000000.0
2009-12-25 05:26:00,1.65605,1.65605,1.65541,1.65565,132600000.0
2009-12-25 05:27:00,1.65537,1.65545,1.65532,1.65535,74400000.0
2009-12-25 05:28:00,1.65512,1.6552,1.65512,1.6552,40100000.0
2009-12-25 05:29:00,1.65548,1.65552,1.65545,1.65548,33100000.0
2009-12-25 05:30:00,1.65546,1.65554,1.65535,1.65535,128100000.0
2009-12-25 05:31:00,1.65535,1.65549,1.65531,1.65531,96200000.0
2009-12-25 05:32:00,1.65541,1.65559,1.6554,1.6554,62200000.0
2009-12-25 05:33:00,1.65553,1.65583,1.65553,1.65583,61800000.0
2009-12-25 05:34:00,1.65595,1.65605,1.65592,1.65592,23800000.0
2009-12-25 05:35:00,1.65547,1.65569,1.65546,1.65567,53000000.0
2009-12-25 05:36:00,1.65604,1.65604,1.65554,1.65557,47400000.0
2009-12-25 05:37:00,1.65559,1.65563,1.65524,1.65554,207700000.0
2009-12-25 05:38:00,1.65561,1.65561,1.65533,1.65559,117300000.0
2009-12-25 05:39:00,1.65579,1.65579,1.65548,1.65563,81500000.0
2009-12-25 05:40:00,1.65569,1.65587,1.65564,1.65564,111400000.0
2009-12-25 05:41:00,1.65565,1.65565,1.65553,1.65564,46600000.0
2009-12-25 05:42:00,1.65568,1.6557,1.65508,1.65508,121700000.0
2009-12-25 05:43:00,1.65548,1.65548,1.65512,1.6553,144500000.0
2009-12-25 05:44:00,1.6554,1.65546,1.65525,1.65531,60800000.0
2009-12-25 05:45:00,1.65562,1.65566,1.65529,1.65566,110300000.0
2009-12-25 05:46:00,1.65548,1.65549,1.65511,1.65531,75800000.0
2009-12-25 05:47:00,1.65542,1.65572,1.6554,1.65572,92100000.0
2009-12-25 05:48:00,1.65568,1.65572,1.65565,1.65568,64800000.0
2009-12-25 05:49:00,1.65563,1.65563,1.65529,1.65548,78500000.0
2009-12-25 05:50:00,1.65551,1.65551,1.65401,1.65524,147000000.0
2009-12-25 05:51:00,1.65531,1.65546,1.65499,1.65546,157600000.0
2009-12-25 05:52:00,1.6553,1.6554,1.65522,1.65528,122600000.0
2009-12-25 05:53:00,1.65514,1.65547,1.65487,1.65547,108200000.0
2009-12-25 05:54:00,1.65573,1.65573,1.65463,1.65548,77600000.0
2009-12-25 05:55:00,1.6553,1.65534,1.65502,1.65516,132300000.0
2009-12-25 05:56:00,1.65528,1.6553,1.65523,1.65528,122300000.0
2009-12-25 05:57:00,1.65535,1.65536,1.6552,1.6552,16300000.0
2009-12-25 05:58:00,1.65524,1.65554,1.65504,1.65522,71200000.0
2009-12-25 05:59:00,1.65558,1.65565,1.65555,1.65565,125200000.0
2009-12-25 06:00:00,1.65563,1.65568,1.65553,1.65565,125600000.0
2009-12-25 06:01:00,1.65528,1.65535,1.65528,1.65528,93600000.0
2009-12-25 06:02:00,1.65523,1.65547,1.65478,1.65478,79300000.0
2009-12-25 06:03:00,1.65547,1.65563,1.65508,1.65563,80000000.0
2009-12-25 06:04:00,1.65678,1.65678,1.65539,1.65539,101100000.0
2009-12-25 06:05:00,1.6553,1.65535,1.65525,1.65535,119100000.0
2009-12-25 06:06:00,1.6569,1.65693,1.65687,1.65687,63000000.0
2009-12-25 06:07:00,1.65535,1.65537,1.65524,1.65525,56200000.0
2009-12-25 06:08:00,1.65682,1.65682,1.65678,1.6568,91400000.0
2009-12-25 06:09:00,1.6558,1.65669,1.6558,1.65669,50900000.0
2009-12-25 06:10:00,1.65522,1.65522,1.65515,1.65517,117000000.0
2009-12-25 06:11:00,1.65588,1.65588,1.65573,1.65577,65600000.0
2009-12-25 06:12:00,1.65571,1.65571,1.65531,1.65531,134000000.0
2009-12-25 06:13:00,1.65537,1.65545,1.65535,1.6554,183800000.0
2009-12-25 06:14:00,1.65663,1.65663,1.65581,1.65581,122300000.0
2009-12-25 06:15:00,1.6557,1.65581,1.65567,1.65568,114300000.0
2009-12-25 06:16:00,1.65567,1.65576,1.65565,1.65565,54400000.0
2009-12-25 06:17:00,1.65564,1.65577,1.65564,1.65577,32900000.0
2009-12-25 06:18:00,1.65621,1.65621,1.65516,1.65568,138500000.0
2009-12-25 06:19:00,1.65559,1.65571,1.65558,1.65569,98400000.0
2009-12-25 06:20:00,1.6567,1.6567,1.65564,1.65565,68700000.0
2009-12-25 06:21:00,1.65562,1.65562,1.65509,1.65529,137500000.0
2009-12-25 06:22:00,1.65547,1.65576,1.65526,1.65541,59700000.0
2009-12-25 06:23:00,1.65532,1.65592,1.65516,1.65555,69300000.0
2009-12-25 06:24:00,1.656,1.656,1.6556,1.65571,25600000.0
2009-12-25 06:25:00,1.65523,1.65577,1.65523,1.65548,75900000.0
2009-12-25 06:26:00,1.6558,1.65585,1.65575,1.65577,101900000.0
2009-12-25 06:27:00,1.6558,1.6558,1.65575,1.65577,61700000.0
2009-12-25 06:28:00,1.65578,1.6559,1.65571,1.65587,101900000.0
2009-12-25 06:29:00,1.65575,1.65575,1.65524,1.6555,29800000.0
2009-12-25 06:30:00,1.65568,1.65619,1.6553,1.65619,32500000.0
2009-12-25 06:31:00,1.65602,1.65611,1.65581,1.65603,102600000.0
2009-12-25 06:32:00,1.65582,1.65591,1.65522,1.65587,72100000.0
2009-12-25 06:33:00,1.65576,1.65593,1.65494,1.65593,118600000.0
2009-12-25 06:34:00,1.65617,1.65617,1.65596,1.65596,105500000.0
2009-12-25 06:35:00,1.65529,1.65564,1.65521,1.65564,42900000.0
2009-12-25 06:36:00,1.6552,1.65523,1.65517,1.6552,105800000.0
2009-12-25 06:37:00,1.65518,1.65518,1.65502,1.65504,83700000.0
2009-12-25 06:38:00,1.65517,1.6553,1.65517,1.65525,83900000.0
2009-12-25 06:39:00,1.65523,1.65525,1.65517,1.65517,132500000.0
2009-12-25 06:40:00,1.65568,1.65575,1.65568,1.65568,51000000.0
2009-12-25 06:41:00,1.65565,1.65565,1.65555,1.65561,38500000.0
2009-12-25 06:42:00,1.65528,1.6553,1.65528,1.6553,25800000.0
2009-12-25 06:43:00,1.65528,1.65532,1.65528,1.6553,82500000.0
2009-12-25 06:44:00,1.656,1.65602,1.65595,1.65597,101900000.0
2009-12-25 06:45:00,1.65523,1.6556,1.65502,1.65527,71100000.0
2009-12-25 06:46:00,1.65587,1.65596,1.65532,1.65561,18200000.0
2009-12-25 06:47:00,1.65542,1.65581,1.65542,1.65551,82300000.0
2009-12-25 06:48:00,1.65577,1.65601,1.6552,1.65601,44000000.0
2009-12-25 06:49:00,1.65566,1.65595,1.65537,1.65537,43400000.0
2009-12-25 06:50:00,1.65527,1.65535,1.65522,1.65525,61400000.0
2009-12-25 06:51:00,1.65559,1.65563,1.65523,1.65563,113200000.0
2009-12-25 06:52:00,1.65568,1.65568,1.6556,1.65562,85600000.0
2009-12-25 06:53:00,1.65562,1.65578,1.65545,1.65578,64600000.0
2009-12-25 06:54:00,1.65587,1.65606,1.65582,1.65605,127300000.0
2009-12-25 06:55:00,1.65605,1.65609,1.65599,1.65599,51600000.0
2009-12-25 06:56:00,1.65596,1.65596,1.65575,1.65575,160200000.0
2009-12-25 06:57:00,1.65568,1.65577,1.6556,1.65577,61300000.0
2009-12-25 06:58:00,1.6562,1.65625,1.65615,1.65618,91200000.0
2009-12-25 06:59:00,1.6562,1.65627,1.65618,1.6562,65100000.0
2009-12-25 07:00:00,1.65625,1.65627,1.65621,1.65621,33900000.0
2009-12-25 07:01:00,1.65572,1.65575,1.6557,1.65572,26800000.0
2009-12-25 07:02:00,1.65611,1.65611,1.65523,1.65523,102100000.0
2009-12-25 07:03:00,1.6556,1.65562,1.65557,1.65562,89700000.0
2009-12-25 07:04:00,1.65576,1.65597,1.65522,1.65587,138400000.0
2009-12-25 07:05:00,1.65598,1.65598,1.65548,1.65566,16800000.0
2009-12-25 07:06:00,1.65587,1.65612,1.65587,1.65597,102500000.0
2009-12-25 07:07:00,1.6557,1.65572,1.65568,1.6557,35200000.0
2009-12-25 07:08:00,1.65628,1.65635,1.65625,1.65628,63300000.0
2009-12-25 07:09:00,1.65645,1.65647,1.65629,1.65642,111100000.0
2009-12-25 07:10:00,1.65603,1.65617,1.656,1.65617,53900000.0
2009-12-25 07:11:00,1.65605,1.65605,1.6559,1.6559,139000000.0
2009-12-25 07:12:00,1.6557,1.65597,1.65565,1.65597,226300000.0
2009-12-25 07:13:00,1.65638,1.65638,1.65627,1.6563,132600000.0
2009-12-25 07:14:00,1.65631,1.65632,1.65617,1.65617,69700000.0
2009-12-25 07:15:00,1.65622,1.65639,1.65622,1.65627,106700000.0
2009-12-25 07:16:00,1.65638,1.65647,1.65635,1.65635,169300000.0
2009-12-25 07:17:00,1.6557,1.65572,1.65562,1.6557,99900000.0
2009-12-25 07:18:00,1.65616,1.65616,1.65534,1.65549,150400000.0
2009-12-25 07:19:00,1.6553,1.65538,1.65525,1.6553,244700000.0
2009-12-25 07:20:00,1.65587,1.65595,1.65585,1.65587,104700000.0
2009-12-25 07:21:00,1.65536,1.65572,1.65536,1.65572,116200000.0
2009-12-25 07:22:00,1.65468,1.65551,1.654,1.65551,153900000.0
2009-12-25 07:23:00,1.65468,1.65475,1.65468,1.65468,88400000.0
2009-12-25 07:24:00,1.65618,1.65627,1.65615,1.65618,247400000.0
2009-12-25 07:25:00,1.6556,1.65565,1.65552,1.65563,156800000.0
2009-12-25 07:26:00,1.6558,1.6558,1.65535,1.65535,226100000.0
2009-12-25 07:27:00,1.65564,1.65583,1.65549,1.65549,96100000.0
2009-12-25 07:28:00,1.65604,1.65604,1.65575,1.65575,140900000.0
2009-12-25 07:29:00,1.6561,1.65615,1.65607,1.6561,109700000.0
2009-12-25 07:30:00,1.65611,1.65621,1.65601,1.6561,193100000.0
2009-12-25 07:31:00,1.65612,1.65617,1.65603,1.65609,79200000.0
2009-12-25 07:32:00,1.65638,1.65638,1.65493,1.65493,22100000.0
2009-12-25 07:33:00,1.65572,1.65575,1.65565,1.65568,106000000.0
2009-12-25 07:34:00,1.65572,1.65572,1.65502,1.65524,54900000.0
2009-12-25 07:35:00,1.65462,1.65473,1.65462,1.65473,56700000.0
2009-12-25 07:36:00,1.656,1.65605,1.65595,1.65605,84200000.0
2009-12-25 07:37:00,1.65584,1.6559,1.65577,1.65578,77100000.0
2009-12-25 07:38:00,1.65516,1.65559,1.65516,1.65559,61200000.0
2009-12-25 07:39:00,1.6549,1.655,1.65485,1.6549,110000000.0
2009-12-25 07:40:00,1.65466,1.65478,1.65463,1.65468,140200000.0
2009-12-25 07:41:00,1.65519,1.65528,1.65445,1.65475,183900000.0
2009-12-25 07:42:00,1.65621,1.65621,1.65462,1.65462,144200000.0
2009-12-25 07:43:00,1.6552,1.6552,1.65454,1.65483,117300000.0
2009-12-25 07:44:00,1.65495,1.65553,1.65462,1.65485,139500000.0
2009-12-25 07:45:00,1.65493,1.65493,1.6547,1.65482,65500000.0
2009-12-25 07:46:00,1.6554,1.6554,1.65498,1.65506,153100000.0
2009-12-25 07:47:00,1.65506,1.65541,1.65466,1.65541,71000000.0
2009-12-25 07:48:00,1.65531,1.65542,1.65528,1.65532,113300000.0
2009-12-25 07:49:00,1.65554,1.65554,1.65464,1.65464,184000000.0
2009-12-25 07:50:00,1.65587,1.65592,1.65585,1.65587,102300000.0
2009-12-25 07:51:00,1.65574,1.65576,1.65564,1.65575,87200000.0
2009-12-25 07:52:00,1.65529,1.65552,1.65477,1.65552,62700000.0
2009-12-25 07:53:00,1.65515,1.65551,1.6545,1.65513,214900000.0
2009-12-25 07:54:00,1.65495,1.65585,1.65495,1.65568,169800000.0
2009-12-25 07:55:00,1.65561,1.65574,1.65556,1.65558,151300000.0
2009-12-25 07:56:00,1.65575,1.65589,1.65575,1.65585,97400000.0
2009-12-25 07:57:00,1.65568,1.65568,1.65553,1.65558,111100000.0
2009-12-25 07:58:00,1.65604,1.65763,1.65568,1.65672,134800000.0
2009-12-25 07:59:00,1.657,1.657,1.65654,1.65654,175400000.0
2009-12-25 08:00:00,1.65695,1.65803,1.65695,1.65803,154600000.0
2009-12-25 08:01:00,1.65856,1.65856,1.65735,1.65813,168200000.0
2009-12-25 08:02:00,1.65599,1.65844,1.65599,1.65761,258700000.0
2009-12-25 08:03:00,1.65762,1.6577,1.6576,1.6576,117500000.0
2009-12-25 08:04:00,1.65742,1.65753,1.65738,1.65743,105200000.0
2009-12-25 08:05:00,1.65748,1.65751,1.65732,1.6574,133900000.0
2009-12-25 08:06:00,1.65683,1.65753,1.65683,1.65753,26800000.0
2009-12-25 08:07:00,1.65726,1.65757,1.65726,1.65755,49200000.0
2009-12-25 08:08:00,1.65782,1.65856,1.65769,1.65771,82600000.0
2009-12-25 08:09:00,1.65702,1.6571,1.657,1.65702,64500000.0
2009-12-25 08:10:00,1.65751,1.65751,1.65572,1.65595,106400000.0
2009-12-25 08:11:00,1.6562,1.6562,1.65604,1.65604,146200000.0
2009-12-25 08:12:00,1.65613,1.65639,1.65595,1.65616,159200000.0
2009-12-25 08:13:00,1.65608,1.65661,1.65563,1.65661,104200000.0
2009-12-25 08:14:00,1.65628,1.65669,1.65585,1.65613,62100000.0
2009-12-25 08:15:00,1.65568,1.65569,1.65553,1.65554,106100000.0
2009-12-25 08:16:00,1.65592,1.6567,1.65592,1.65653,66200000.0
2009-12-25 08:17:00,1.65641,1.65663,1.65618,1.65634,23700000.0
2009-12-25 08:18:00,1.65668,1.65693,1.65668,1.65685,51500000.0
2009-12-25 08:19:00,1.65684,1.65697,1.65684,1.6569,138200000.0
2009-12-25 08:20:00,1.65677,1.65677,1.65585,1.65585,112600000.0
2009-12-25 08:21:00,1.65681,1.65694,1.65681,1.65688,59400000.0
2009-12-25 08:22:00,1.65687,1.65698,1.65686,1.65697,44300000.0
2009-12-25 08:23:00,1.65697,1.65697,1.65683,1.65683,120800000.0
2009-12-25 08:24:00,1.6564,1.65648,1.65565,1.65577,192900000.0
2009-12-25 08:25:00,1.65579,1.65598,1.65574,1.65577,128200000.0
2009-12-25 08:26:00,1.6556,1.6556,1.65514,1.65514,111500000.0
2009-12-25 08:27:00,1.6552,1.65525,1.65515,1.6552,145800000.0
2009-12-25 08:28:00,1.65603,1.65603,1.65538,1.65538,200000000.0
2009-12-25 08:29:00,1.65485,1.65543,1.6547,1.6551,154000000.0
2009-12-25 08:30:00,1.65504,1.65504,1.65447,1.65447,225700000.0
2009-12-25 08:31:00,1.65463,1.65548,1.65463,1.6553,167900000.0
2009-12-25 08:32:00,1.65544,1.65545,1.6548,1.6554,138700000.0
2009-12-25 08:33:00,1.65537,1.65537,1.65479,1.65488,101500000.0
2009-12-25 08:34:00,1.6554,1.6554,1.65458,1.65458,92500000.0
2009-12-25 08:35:00,1.6544,1.65464,1.6544,1.65464,107600000.0
2009-12-25 08:36:00,1.65534,1.6556,1.65483,1.6556,80100000.0
2009-12-25 08:37:00,1.65412,1.65433,1.65369,1.65369,46600000.0
2009-12-25 08:38:00,1.65395,1.65395,1.65367,1.65367,74600000.0
2009-12-25 08:39:00,1.65389,1.65424,1.65386,1.65424,146300000.0
2009-12-25 08:40:00,1.65431,1.65433,1.65422,1.65429,94100000.0
2009-12-25 08:41:00,1.65344,1.65365,1.65344,1.65359,79900000.0
2009-12-25 08:42:00,1.65433,1.65547,1.65392,1.65392,158700000.0
2009-12-25 08:43:00,1.65361,1.65376,1.65361,1.65371,117800000.0
2009-12-25 08:44:00,1.65399,1.65399,1.65345,1.65345,60500000.0
2009-12-25 08:45:00,1.65349,1.65349,1.65333,1.65333,253200000.0
2009-12-25 08:46:00,1.65366,1.65366,1.65337,1.65337,178800000.0
2009-12-25 08:47:00,1.65339,1.65345,1.65313,1.65313,105400000.0
2009-12-25 08:48:00,1.65395,1.65395,1.65309,1.65309,97400000.0
2009-12-25 08:49:00,1.65293,1.6536,1.65293,1.6536,135600000.0
2009-12-25 08:50:00,1.6536,1.6537,1.6535,1.65352,225500000.0
2009-12-25 08:51:00,1.65238,1.65245,1.65235,1.65243,203000000.0
2009-12-25 08:52:00,1.6531,1.6531,1.65245,1.65245,242800000.0
2009-12-25 08:53:00,1.65222,1.65311,1.65204,1.65311,205600000.0
2009-12-25 08:54:00,1.6518,1.65185,1.65177,1.6518,129500000.0
2009-12-25 08:55:00,1.65179,1.65202,1.65179,1.652,154300000.0
2009-12-25 08:56:00,1.65243,1.6525,1.65238,1.6524,155200000.0
2009-12-25 08:57:00,1.6516,1.6517,1.65157,1.6516,138800000.0
2009-12-25 08:58:00,1.6531,1.65318,1.65307,1.6531,127100000.0
2009-12-25 08:59:00,1.65266,1.65273,1.6525,1.65273,152200000.0
2009-12-25 09:00:00,1.6523,1.65238,1.65227,1.65233,141000000.0
2009-12-25 09:01:00,1.65233,1.65235,1.6523,1.6523,133600000.0
2009-12-25 09:02:00,1.65236,1.65241,1.65223,1.65237,172000000.0
2009-12-25 09:03:00,1.6557,1.6558,1.65568,1.65572,117800000.0
2009-12-25 09:04:00,1.65575,1.65578,1.65565,1.65578,82800000.0
2009-12-25 09:05:00,1.65577,1.65577,1.65564,1.65564,70500000.0
2009-12-25 09:06:00,1.65564,1.65576,1.65562,1.65563,94200000.0
2009-12-25 09:07:00,1.65564,1.65572,1.65559,1.65559,81200000.0
2009-12-25 09:08:00,1.6557,1.65575,1.65568,1.65572,56900000.0
2009-12-25 09:09:00,1.65567,1.65583,1.65567,1.6557,112000000.0
2009-12-25 09:10:00,1.6542,1.65428,1.65415,1.65423,198200000.0
2009-12-25 09:11:00,1.65484,1.65492,1.6547,1.65482,140800000.0
2009-12-25 09:12:00,1.65402,1.65417,1.65397,1.65407,162500000.0
2009-12-25 09:13:00,1.65572,1.6558,1.65568,1.6557,196700000.0
2009-12-25 09:14:00,1.65362,1.65367,1.65358,1.65362,157200000.0
2009-12-25 09:15:00,1.65405,1.65409,1.65393,1.654,125600000.0
2009-12-25 09:16:00,1.65405,1.6541,1.65392,1.65392,127500000.0
2009-12-25 09:17:00,1.65397,1.65411,1.65394,1.654,162900000.0
2009-12-25 09:18:00,1.65408,1.65411,1.65396,1.65401,163200000.0
2009-12-25 09:19:00,1.65572,1.65577,1.65568,1.6557,179300000.0
2009-12-25 09:20:00,1.6549,1.65494,1.65481,1.65488,182400000.0
2009-12-25 09:21:00,1.65492,1.65502,1.65484,1.65488,138400000.0
2009-12-25 09:22:00,1.65332,1.65335,1.65327,1.6533,171400000.0
2009-12-25 09:23:00,1.65397,1.6541,1.65397,1.6541,142200000.0
2009-12-25 09:24:00,1.65352,1.65355,1.65347,1.6535,162500000.0
2009-12-25 09:25:00,1.65336,1.65347,1.65335,1.65343,127100000.0
2009-12-25 09:26:00,1.6531,1.65318,1.65307,1.65312,94600000.0
2009-12-25 09:27:00,1.65282,1.6529,1.65278,1.6528,139000000.0
2009-12-25 09:28:00,1.65278,1.65291,1.65275,1.65278,143200000.0
2009-12-25 09:29:00,1.65556,1.65556,1.65365,1.65365,239800000.0
2009-12-25 09:30:00,1.65347,1.65359,1.65334,1.65356,185400000.0
2009-12-25 09:31:00,1.65352,1.65354,1.65336,1.6534,117600000.0
2009-12-25 09:32:00,1.65343,1.65361,1.65341,1.6535,195100000.0
2009-12-25 09:33:00,1.65352,1.65352,1.65335,1.65342,138800000.0
2009-12-25 09:34:00,1.6557,1.65575,1.65568,1.65572,109100000.0
2009-12-25 09:35:00,1.65431,1.65442,1.6542,1.6542,224900000.0
2009-12-25 09:36:00,1.6523,1.65238,1.6523,1.65233,154600000.0
2009-12-25 09:37:00,1.65349,1.65352,1.6534,1.6535,140600000.0
2009-12-25 09:38:00,1.65302,1.6531,1.65298,1.653,208500000.0
2009-12-25 09:39:00,1.65287,1.65301,1.65284,1.65284,139600000.0
2009-12-25 09:40:00,1.6534,1.6535,1.6534,1.65345,167100000.0
2009-12-25 09:41:00,1.65356,1.65361,1.65345,1.65347,167100000.0
2009-12-25 09:42:00,1.65293,1.653,1.65285,1.65293,165500000.0
2009-12-25 09:43:00,1.653,1.65307,1.65294,1.65307,263000000.0
2009-12-25 09:44:00,1.6528,1.65287,1.6528,1.65282,131200000.0
2009-12-25 09:45:00,1.6557,1.6558,1.6557,1.65572,169100000.0
2009-12-25 09:46:00,1.65577,1.65577,1.65564,1.65571,127500000.0
2009-12-25 09:47:00,1.65582,1.65584,1.65571,1.65584,167900000.0
2009-12-25 09:48:00,1.65275,1.65282,1.65267,1.65275,160100000.0
2009-12-25 09:49:00,1.65255,1.65268,1.65253,1.65261,162100000.0
2009-12-25 09:50:00,1.65285,1.65292,1.6528,1.65282,97900000.0
2009-12-25 09:51:00,1.65284,1.65301,1.65284,1.65301,205700000.0
2009-12-25 09:52:00,1.65342,1.65345,1.65338,1.6534,94600000.0
2009-12-25 09:53:00,1.65353,1.65362,1.65345,1.65355,198400000.0
2009-12-25 09:54:00,1.65352,1.65355,1.65333,1.65333,247600000.0
2009-12-25 09:55:00,1.65555,1.65555,1.65385,1.65385,235100000.0
2009-12-25 09:56:00,1.6538,1.65391,1.65372,1.65382,303000000.0
2009-12-25 09:57:00,1.65382,1.654,1.65379,1.65385,288400000.0
2009-12-25 09:58:00,1.65302,1.6531,1.65295,1.65295,292200000.0
2009-12-25 09:59:00,1.65278,1.65298,1.65278,1.65282,374400000.0
2009-12-25 10:00:00,1.65277,1.65298,1.65264,1.65278,323700000.0
2009-12-25 10:01:00,1.6527,1.65286,1.65263,1.65267,199300000.0
2009-12-25 10:02:00,1.6529,1.653,1.65287,1.65293,267400000.0
2009-12-25 10:03:00,1.65299,1.65301,1.65284,1.65289,259400000.0
2009-12-25 10:04:00,1.6537,1.65377,1.65365,1.65373,229900000.0
2009-12-25 10:05:00,1.65379,1.65384,1.65369,1.65372,254400000.0
2009-12-25 10:06:00,1.65333,1.6534,1.65327,1.65332,226500000.0
2009-12-25 10:07:00,1.65337,1.65339,1.65321,1.65328,220100000.0
2009-12-25 10:08:00,1.65382,1.65387,1.65372,1.6538,238500000.0
2009-12-25 10:09:00,1.65415,1.6543,1.65415,1.65415,260100000.0
2009-12-25 10:10:00,1.65418,1.65431,1.65411,1.65431,273500000.0
2009-12-25 10:11:00,1.65572,1.65577,1.6556,1.6557,278800000.0
2009-12-25 10:12:00,1.65362,1.65375,1.65352,1.65358,331700000.0
2009-12-25 10:13:00,1.65414,1.65438,1.65404,1.65437,380200000.0
2009-12-25 10:14:00,1.6536,1.65377,1.65355,1.65365,242000000.0
2009-12-25 10:15:00,1.65351,1.65363,1.65343,1.65358,219400000.0
2009-12-25 10:16:00,1.65305,1.6531,1.65298,1.65302,116000000.0
2009-12-25 10:17:00,1.6557,1.6558,1.65568,1.65572,267900000.0
2009-12-25 10:18:00,1.65384,1.65404,1.65383,1.65397,241400000.0
2009-12-25 10:19:00,1.65322,1.6533,1.65318,1.6532,150900000.0
2009-12-25 10:20:00,1.65324,1.65332,1.65313,1.65322,193000000.0
2009-12-25 10:21:00,1.6532,1.65321,1.6531,1.65312,198700000.0
2009-12-25 10:22:00,1.65324,1.65558,1.65324,1.65558,189300000.0
2009-12-25 10:23:00,1.65417,1.65421,1.65405,1.65405,178200000.0
2009-12-25 10:24:00,1.65335,1.65342,1.65327,1.65333,194800000.0
2009-12-25 10:25:00,1.65343,1.6535,1.65333,1.65335,202000000.0
2009-12-25 10:26:00,1.6532,1.65333,1.65318,1.65322,186700000.0
2009-12-25 10:27:00,1.65572,1.65577,1.65568,1.65575,177100000.0
2009-12-25 10:28:00,1.65423,1.65435,1.6542,1.65424,191500000.0
2009-12-25 10:29:00,1.65433,1.65438,1.65422,1.65424,181800000.0
2009-12-25 10:30:00,1.65325,1.65333,1.65322,1.6533,150000000.0
2009-12-25 10:31:00,1.6539,1.65393,1.6538,1.65385,107900000.0
2009-12-25 10:32:00,1.65575,1.65583,1.65568,1.65572,227400000.0
2009-12-25 10:33:00,1.65482,1.65487,1.65469,1.6548,187700000.0
2009-12-25 10:34:00,1.65478,1.65481,1.65467,1.65479,161800000.0
2009-12-25 10:35:00,1.65479,1.65486,1.65461,1.65471,207300000.0
2009-12-25 10:36:00,1.65473,1.65487,1.65466,1.65487,191400000.0
2009-12-25 10:37:00,1.65485,1.65487,1.65463,1.65464,243900000.0
2009-12-25 10:38:00,1.65572,1.65583,1.6557,1.65575,240500000.0
2009-12-25 10:39:00,1.65593,1.65593,1.65572,1.65579,199300000.0
2009-12-25 10:40:00,1.65579,1.65584,1.6557,1.65574,236300000.0
2009-12-25 10:41:00,1.65572,1.65592,1.65572,1.65591,222400000.0
2009-12-25 10:42:00,1.65592,1.65594,1.65576,1.65583,151100000.0
2009-12-25 10:43:00,1.65572,1.65585,1.65568,1.65577,205300000.0
2009-12-25 10:44:00,1.65581,1.65594,1.65576,1.65576,217600000.0
2009-12-25 10:45:00,1.65577,1.65602,1.65577,1.65589,189400000.0
2009-12-25 10:46:00,1.65589,1.65596,1.65581,1.6559,219100000.0
2009-12-25 10:47:00,1.6559,1.656,1.65581,1.65593,175000000.0
2009-12-25 10:48:00,1.65572,1.6558,1.65568,1.65575,243900000.0
2009-12-25 10:49:00,1.65572,1.65584,1.65572,1.65578,180200000.0
2009-12-25 10:50:00,1.65579,1.65586,1.65576,1.6558,221200000.0
2009-12-25 10:51:00,1.65578,1.65582,1.65565,1.6557,218300000.0
2009-12-25 10:52:00,1.65565,1.65579,1.65564,1.65579,236100000.0
2009-12-25 10:53:00,1.65572,1.6558,1.65565,1.65568,268100000.0
2009-12-25 10:54:00,1.6557,1.65581,1.6556,1.65561,255400000.0
2009-12-25 10:55:00,1.65563,1.65585,1.65563,1.65577,247100000.0
2009-12-25 10:56:00,1.65578,1.65582,1.65566,1.65579,266500000.0
2009-12-25 10:57:00,1.65578,1.65585,1.65566,1.65571,275000000.0
2009-12-25 10:58:00,1.65577,1.65577,1.65556,1.65565,289300000.0
2009-12-25 10:59:00,1.65568,1.65587,1.65517,1.65557,284600000.0
2009-12-25 11:00:00,1.65558,1.65573,1.65549,1.65553,217700000.0
2009-12-25 11:01:00,1.6556,1.6557,1.65552,1.65561,150000000.0
2009-12-25 11:02:00,1.65558,1.65566,1.6555,1.65551,174100000.0
2009-12-25 11:03:00,1.65554,1.65576,1.65554,1.65565,255600000.0
2009-12-25 11:04:00,1.65575,1.6558,1.6557,1.65572,173900000.0
2009-12-25 11:05:00,1.65577,1.656,1.65577,1.65578,151000000.0
2009-12-25 11:06:00,1.65572,1.6559,1.65572,1.65572,174500000.0
2009-12-25 11:07:00,1.65578,1.65592,1.65575,1.65575,157800000.0
2009-12-25 11:08:00,1.65582,1.65587,1.65575,1.65575,162100000.0
2009-12-25 11:09:00,1.65572,1.65582,1.6557,1.65575,218700000.0
2009-12-25 11:10:00,1.65375,1.65382,1.65368,1.65373,276600000.0
2009-12-25 11:11:00,1.65488,1.6551,1.65481,1.65483,196300000.0
2009-12-25 11:12:00,1.65486,1.65486,1.65468,1.65477,291100000.0
2009-12-25 11:13:00,1.65482,1.65492,1.65474,1.65477,275800000.0
2009-12-25 11:14:00,1.65472,1.6549,1.65472,1.65472,251300000.0
2009-12-25 11:15:00,1.65575,1.6558,1.65568,1.65572,242300000.0
2009-12-25 11:16:00,1.65574,1.65579,1.65565,1.65567,275400000.0
2009-12-25 11:17:00,1.65563,1.65578,1.65563,1.65568,165200000.0
2009-12-25 11:18:00,1.65569,1.65584,1.65564,1.65575,227100000.0
2009-12-25 11:19:00,1.65571,1.6558,1.65571,1.6558,211200000.0
2009-12-25 11:20:00,1.65565,1.65575,1.65565,1.6557,258500000.0
2009-12-25 11:21:00,1.65578,1.65595,1.65578,1.65586,131400000.0
2009-12-25 11:22:00,1.65586,1.65595,1.65583,1.65588,268200000.0
2009-12-25 11:23:00,1.6558,1.65592,1.65575,1.65575,292200000.0
2009-12-25 11:24:00,1.65577,1.65594,1.65576,1.65588,131500000.0
2009-12-25 11:25:00,1.65572,1.65582,1.65568,1.65575,171000000.0
2009-12-25 11:26:00,1.65584,1.65584,1.65566,1.65575,128900000.0
2009-12-25 11:27:00,1.65576,1.65583,1.65571,1.65574,149400000.0
2009-12-25 11:28:00,1.65571,1.65586,1.65565,1.65566,276500000.0
2009-12-25 11:29:00,1.65564,1.65579,1.65564,1.65574,262800000.0
2009-12-25 11:30:00,1.65572,1.65587,1.6557,1.65575,192600000.0
2009-12-25 11:31:00,1.6556,1.65575,1.65558,1.65562,153100000.0
2009-12-25 11:32:00,1.65565,1.65573,1.65558,1.65568,96700000.0
2009-12-25 11:33:00,1.65572,1.65572,1.65558,1.65564,66800000.0
2009-12-25 11:34:00,1.65569,1.65574,1.65558,1.65558,219300000.0
2009-12-25 11:35:00,1.65553,1.65572,1.65552,1.65559,245600000.0
2009-12-25 11:36:00,1.65575,1.6558,1.65568,1.65572,195200000.0
2009-12-25 11:37:00,1.65572,1.65593,1.65572,1.65578,257200000.0
2009-12-25 11:38:00,1.65575,1.65592,1.65574,1.65591,201900000.0
2009-12-25 11:39:00,1.65588,1.65589,1.65575,1.65576,205800000.0
2009-12-25 11:40:00,1.65579,1.65605,1.65577,1.6559,282700000.0
2009-12-25 11:41:00,1.65575,1.65577,1.65568,1.65575,235600000.0
2009-12-25 11:42:00,1.65573,1.65592,1.6557,1.65572,284600000.0
2009-12-25 11:43:00,1.65568,1.65582,1.65565,1.65577,205100000.0
2009-12-25 11:44:00,1.6558,1.65586,1.65563,1.65563,248100000.0
2009-12-25 11:45:00,1.65564,1.65583,1.65564,1.65579,265600000.0
2009-12-25 11:46:00,1.65575,1.65575,1.65568,1.6557,161700000.0
2009-12-25 11:47:00,1.65564,1.65568,1.65552,1.65558,154800000.0
2009-12-25 11:48:00,1.65561,1.65573,1.6556,1.65561,173800000.0
2009-12-25 11:49:00,1.65559,1.65573,1.65557,1.65568,137600000.0
2009-12-25 11:50:00,1.65568,1.65569,1.65551,1.65563,238500000.0
2009-12-25 11:51:00,1.65572,1.65577,1.65568,1.65568,199300000.0
2009-12-25 11:52:00,1.6557,1.6558,1.65561,1.6557,254500000.0
2009-12-25 11:53:00,1.65572,1.65583,1.65567,1.65583,215900000.0
2009-12-25 11:54:00,1.65568,1.65579,1.6556,1.65574,230600000.0
2009-12-25 11:55:00,1.65582,1.65582,1.65563,1.65577,185300000.0
2009-12-25 11:56:00,1.65581,1.65586,1.6557,1.65571,243100000.0
2009-12-25 11:57:00,1.65572,1.65587,1.65558,1.65575,288600000.0
2009-12-25 11:58:00,1.65572,1.65576,1.65564,1.65576,99100000.0
2009-12-25 11:59:00,1.65577,1.65581,1.65564,1.6557,191900000.0
2009-12-25 12:00:00,1.65572,1.65586,1.65561,1.65575,239200000.0
2009-12-25 12:01:00,1.65571,1.6558,1.65559,1.65567,292400000.0
2009-12-25 12:02:00,1.6557,1.65575,1.65568,1.65572,167300000.0
2009-12-25 12:03:00,1.65572,1.65585,1.65568,1.65578,167400000.0
2009-12-25 12:04:00,1.65581,1.65581,1.65568,1.65568,178700000.0
2009-12-25 12:05:00,1.65569,1.65578,1.65563,1.65563,200700000.0
2009-12-25 12:06:00,1.65566,1.65583,1.65564,1.65571,233600000.0
2009-12-25 12:07:00,1.65575,1.65582,1.65565,1.65572,246300000.0
2009-12-25 12:08:00,1.65564,1.65593,1.65564,1.65568,210200000.0
2009-12-25 12:09:00,1.65568,1.65585,1.65564,1.65578,142000000.0
2009-12-25 12:10:00,1.65568,1.65577,1.6556,1.65577,137800000.0
2009-12-25 12:11:00,1.65574,1.65583,1.65562,1.65583,272100000.0
2009-12-25 12:12:00,1.65576,1.65584,1.65559,1.65575,196900000.0
2009-12-25 12:13:00,1.65575,1.65585,1.6556,1.65575,105700000.0
2009-12-25 12:14:00,1.65581,1.65586,1.65559,1.65581,264500000.0
2009-12-25 12:15:00,1.65579,1.65581,1.65562,1.65562,200100000.0
2009-12-25 12:16:00,1.65557,1.65581,1.65557,1.65576,172400000.0
2009-12-25 12:17:00,1.65572,1.65574,1.65558,1.6556,265100000.0
2009-12-25 12:18:00,1.65572,1.6558,1.65568,1.6557,191800000.0
2009-12-25 12:19:00,1.65583,1.65583,1.65566,1.65571,281400000.0
2009-12-25 12:20:00,1.6557,1.65582,1.65558,1.65558,331800000.0
2009-12-25 12:21:00,1.65582,1.65584,1.65555,1.65575,288900000.0
2009-12-25 12:22:00,1.65569,1.6558,1.6556,1.65561,302100000.0
2009-12-25 12:23:00,1.65568,1.65583,1.65565,1.6557,299600000.0
2009-12-25 12:24:00,1.65562,1.65583,1.65562,1.65573,337900000.0
2009-12-25 12:25:00,1.6557,1.65586,1.65557,1.65557,327500000.0
2009-12-25 12:26:00,1.65563,1.65577,1.65561,1.65566,308000000.0
2009-12-25 12:27:00,1.65573,1.65591,1.6557,1.65586,344600000.0
2009-12-25 12:28:00,1.65575,1.65587,1.65557,1.6557,348100000.0
2009-12-25 12:29:00,1.65562,1.65578,1.65512,1.65537,310500000.0
2009-12-25 12:30:00,1.65537,1.65571,1.65532,1.65554,274100000.0
2009-12-25 12:31:00,1.65562,1.65573,1.65555,1.6557,331400000.0
2009-12-25 12:32:00,1.65573,1.65584,1.6556,1.65567,304900000.0
2009-12-25 12:33:00,1.65564,1.6557,1.65553,1.6557,299200000.0
2009-12-25 12:34:00,1.65575,1.65582,1.65562,1.65572,221600000.0
2009-12-25 12:35:00,1.65567,1.65577,1.65562,1.65568,197400000.0
2009-12-25 12:36:00,1.65567,1.65579,1.6556,1.65576,227500000.0
2009-12-25 12:37:00,1.65562,1.65585,1.65557,1.65568,250100000.0
2009-12-25 12:38:00,1.65573,1.65586,1.65568,1.6558,253300000.0
2009-12-25 12:39:00,1.65575,1.6558,1.65568,1.6557,257100000.0
2009-12-25 12:40:00,1.65564,1.65579,1.65563,1.65579,167000000.0
2009-12-25 12:41:00,1.6557,1.65587,1.65566,1.6557,149300000.0
2009-12-25 12:42:00,1.6557,1.65582,1.6556,1.65579,231100000.0
2009-12-25 12:43:00,1.65577,1.65583,1.6556,1.65583,213700000.0
2009-12-25 12:44:00,1.65575,1.65577,1.65562,1.65572,267200000.0
2009-12-25 12:45:00,1.65572,1.65584,1.65562,1.6557,283900000.0
2009-12-25 12:46:00,1.65572,1.65585,1.6557,1.65572,288500000.0
2009-12-25 12:47:00,1.65575,1.65586,1.65564,1.65574,310000000.0
2009-12-25 12:48:00,1.65576,1.65595,1.65567,1.65579,289700000.0
2009-12-25 12:49:00,1.65575,1.65587,1.65565,1.6557,337900000.0
2009-12-25 12:50:00,1.65315,1.65322,1.65307,1.65315,279100000.0
2009-12-25 12:51:00,1.65477,1.65486,1.65458,1.65465,324200000.0
2009-12-25 12:52:00,1.65462,1.65484,1.65462,1.65473,272800000.0
2009-12-25 12:53:00,1.65475,1.65482,1.65465,1.65469,329700000.0
2009-12-25 12:54:00,1.65471,1.65478,1.65463,1.65471,221600000.0
2009-12-25 12:55:00,1.65572,1.65577,1.65565,1.65575,215700000.0
2009-12-25 12:56:00,1.65557,1.65567,1.65554,1.6556,230200000.0
2009-12-25 12:57:00,1.6556,1.65573,1.65551,1.65564,285900000.0
2009-12-25 12:58:00,1.6556,1.65569,1.6555,1.65561,219400000.0
2009-12-25 12:59:00,1.65561,1.65575,1.6556,1.6556,230400000.0
2009-12-25 13:00:00,1.65575,1.65575,1.65568,1.65572,191300000.0
2009-12-25 13:01:00,1.6557,1.65583,1.65565,1.65574,174200000.0
2009-12-25 13:02:00,1.65577,1.65582,1.65567,1.6557,159900000.0
2009-12-25 13:03:00,1.65568,1.65578,1.65562,1.65572,200200000.0
2009-12-25 13:04:00,1.65571,1.65581,1.65562,1.65569,121400000.0
2009-12-25 13:05:00,1.65572,1.65575,1.65565,1.65572,222600000.0
2009-12-25 13:06:00,1.65312,1.65315,1.65305,1.6531,176800000.0
2009-12-25 13:07:00,1.65471,1.65475,1.65466,1.65472,100200000.0
2009-12-25 13:08:00,1.65472,1.65479,1.65467,1.65467,148900000.0
2009-12-25 13:09:00,1.65473,1.65478,1.65461,1.65469,236600000.0
2009-12-25 13:10:00,1.65477,1.65483,1.65472,1.65477,150300000.0
2009-12-25 13:11:00,1.6557,1.6558,1.65565,1.65572,196100000.0
2009-12-25 13:12:00,1.65552,1.65572,1.65551,1.6556,232000000.0
2009-12-25 13:13:00,1.6556,1.65573,1.65551,1.6557,163200000.0
2009-12-25 13:14:00,1.65564,1.65567,1.65554,1.65556,81100000.0
2009-12-25 13:15:00,1.65548,1.65562,1.65546,1.65558,255500000.0
2009-12-25 13:16:00,1.65575,1.65577,1.65565,1.65568,148900000.0
2009-12-25 13:17:00,1.65546,1.65567,1.65546,1.65556,169300000.0
2009-12-25 13:18:00,1.65568,1.65573,1.65554,1.65555,131500000.0
2009-12-25 13:19:00,1.65554,1.6557,1.65551,1.65551,182600000.0
2009-12-25 13:20:00,1.65557,1.65568,1.65551,1.6556,203400000.0
2009-12-25 13:21:00,1.65568,1.65585,1.65562,1.65585,263000000.0
2009-12-25 13:22:00,1.65572,1.65577,1.65558,1.65562,124300000.0
2009-12-25 13:23:00,1.65558,1.65568,1.65551,1.65567,147400000.0
2009-12-25 13:24:00,1.65565,1.65566,1.6555,1.65566,220400000.0
2009-12-25 13:25:00,1.65561,1.65567,1.65549,1.6555,253400000.0
2009-12-25 13:26:00,1.65577,1.65577,1.65568,1.6557,275700000.0
2009-12-25 13:27:00,1.65586,1.65593,1.65576,1.65582,150300000.0
2009-12-25 13:28:00,1.65574,1.65591,1.65572,1.65591,147200000.0
2009-12-25 13:29:00,1.65592,1.65592,1.65576,1.65581,278200000.0
2009-12-25 13:30:00,1.65578,1.65596,1.65576,1.65589,189900000.0
2009-12-25 13:31:00,1.65589,1.65593,1.65585,1.65585,120700000.0
2009-12-25 13:32:00,1.65575,1.65575,1.65568,1.65568,160000000.0
2009-12-25 13:33:00,1.6557,1.65584,1.65569,1.65577,110400000.0
2009-12-25 13:34:00,1.65581,1.65582,1.65566,1.65569,112200000.0
2009-12-25 13:35:00,1.65567,1.65575,1.65564,1.6557,89000000.0
2009-12-25 13:36:00,1.65574,1.6558,1.65566,1.65572,69500000.0
2009-12-25 13:37:00,1.65575,1.6558,1.65572,1.65577,145600000.0
2009-12-25 13:38:00,1.65569,1.65581,1.65568,1.65573,108600000.0
2009-12-25 13:39:00,1.6557,1.65583,1.6556,1.65583,45400000.0
2009-12-25 13:40:00,1.65584,1.65585,1.65571,1.65581,147000000.0
2009-12-25 13:41:00,1.65577,1.65577,1.65559,1.65575,121000000.0
2009-12-25 13:42:00,1.65572,1.65577,1.65568,1.6557,203700000.0
2009-12-25 13:43:00,1.65568,1.65578,1.6556,1.65561,112800000.0
2009-12-25 13:44:00,1.65559,1.65559,1.65547,1.65548,196500000.0
2009-12-25 13:45:00,1.65554,1.65569,1.65554,1.6556,158300000.0
2009-12-25 13:46:00,1.65561,1.65581,1.65554,1.65563,120100000.0
2009-12-25 13:47:00,1.6557,1.65577,1.65568,1.65572,113300000.0
2009-12-25 13:48:00,1.65313,1.65313,1.65305,1.6531,164300000.0
2009-12-25 13:49:00,1.65477,1.65478,1.65459,1.65478,201100000.0
2009-12-25 13:50:00,1.65477,1.65481,1.65465,1.65466,297800000.0
2009-12-25 13:51:00,1.65464,1.65481,1.65463,1.65472,220000000.0
2009-12-25 13:52:00,1.65473,1.65487,1.65469,1.65473,192800000.0
2009-12-25 13:53:00,1.65572,1.65577,1.65562,1.65568,226800000.0
2009-12-25 13:54:00,1.65564,1.65575,1.65558,1.6556,320000000.0
2009-12-25 13:55:00,1.65555,1.65569,1.65548,1.65549,394000000.0
2009-12-25 13:56:00,1.65547,1.65568,1.65547,1.65556,255100000.0
2009-12-25 13:57:00,1.65561,1.65562,1.65547,1.65556,205500000.0
2009-12-25 13:58:00,1.6558,1.6558,1.65565,1.65572,211800000.0
2009-12-25 13:59:00,1.65562,1.65573,1.65559,1.65568,240900000.0
2009-12-25 14:00:00,1.65574,1.65583,1.65568,1.65581,212700000.0
2009-12-25 14:01:00,1.65578,1.65586,1.65566,1.65569,293000000.0
2009-12-25 14:02:00,1.65565,1.65586,1.65565,1.65579,193700000.0
2009-12-25 14:03:00,1.65575,1.6558,1.65565,1.6557,366600000.0
2009-12-25 14:04:00,1.6531,1.65318,1.65307,1.65315,118300000.0
2009-12-25 14:05:00,1.6548,1.65482,1.6546,1.65468,191400000.0
2009-12-25 14:06:00,1.65468,1.65476,1.65459,1.65463,298300000.0
2009-12-25 14:07:00,1.65466,1.65481,1.65465,1.65473,241200000.0
2009-12-25 14:08:00,1.65462,1.6548,1.65462,1.65475,179900000.0
2009-12-25 14:09:00,1.6557,1.65583,1.65565,1.65565,301700000.0
2009-12-25 14:10:00,1.65545,1.65566,1.6554,1.65566,256800000.0
2009-12-25 14:11:00,1.65566,1.65571,1.65547,1.6555,227400000.0
2009-12-25 14:12:00,1.65556,1.65568,1.6555,1.6556,234400000.0
2009-12-25 14:13:00,1.65553,1.65563,1.6555,1.65555,189900000.0
2009-12-25 14:14:00,1.65565,1.65575,1.6556,1.65568,307800000.0
2009-12-25 14:15:00,1.6557,1.65577,1.65559,1.65572,235400000.0
2009-12-25 14:16:00,1.65568,1.65576,1.65564,1.65574,189600000.0
2009-12-25 14:17:00,1.65562,1.6558,1.6556,1.65561,373500000.0
2009-12-25 14:18:00,1.65568,1.65583,1.65559,1.65564,343400000.0
2009-12-25 14:19:00,1.6557,1.65575,1.65562,1.65565,267100000.0
2009-12-25 14:20:00,1.65573,1.65587,1.65567,1.65574,339500000.0
2009-12-25 14:21:00,1.65568,1.65579,1.65565,1.65572,117400000.0
2009-12-25 14:22:00,1.65575,1.65591,1.65573,1.6558,161800000.0
2009-12-25 14:23:00,1.6558,1.6559,1.65564,1.65566,137500000.0
2009-12-25 14:24:00,1.6557,1.65577,1.65568,1.65575,153700000.0
2009-12-25 14:25:00,1.65581,1.65583,1.65564,1.6557,177800000.0
2009-12-25 14:26:00,1.65562,1.65577,1.65562,1.65567,127400000.0
2009-12-25 14:27:00,1.65563,1.65581,1.65563,1.6557,124800000.0
2009-12-25 14:28:00,1.65579,1.65583,1.65567,1.65576,141400000.0
2009-12-25 14:29:00,1.65578,1.65581,1.65563,1.65581,204700000.0
2009-12-25 14:30:00,1.65577,1.65587,1.65565,1.65568,233900000.0
2009-12-25 14:31:00,1.65568,1.65572,1.65559,1.65569,237400000.0
2009-12-25 14:32:00,1.65568,1.6558,1.65562,1.65579,161000000.0
2009-12-25 14:33:00,1.65575,1.65577,1.65563,1.65563,118700000.0
2009-12-25 14:34:00,1.65564,1.6558,1.65559,1.6556,231800000.0
2009-12-25 14:35:00,1.65568,1.65575,1.65565,1.6557,140500000.0
2009-12-25 14:36:00,1.65561,1.65577,1.65552,1.65568,187000000.0
2009-12-25 14:37:00,1.65567,1.65567,1.65551,1.65561,137100000.0
2009-12-25 14:38:00,1.65567,1.65575,1.65553,1.65567,166000000.0
2009-12-25 14:39:00,1.65568,1.65574,1.65559,1.65565,251300000.0
2009-12-25 14:40:00,1.65568,1.65577,1.65562,1.65572,212800000.0
2009-12-25 14:41:00,1.65571,1.65577,1.65563,1.65563,94900000.0
2009-12-25 14:42:00,1.65573,1.65585,1.65568,1.6557,259800000.0
2009-12-25 14:43:00,1.65568,1.65587,1.65565,1.65568,270700000.0
2009-12-25 14:44:00,1.65563,1.6558,1.65563,1.65577,97000000.0
2009-12-25 14:45:00,1.6557,1.65572,1.65565,1.65568,99000000.0
2009-12-25 14:46:00,1.65555,1.6557,1.65555,1.65557,150100000.0
2009-12-25 14:47:00,1.65558,1.65572,1.65555,1.65568,210300000.0
2009-12-25 14:48:00,1.65562,1.65571,1.65554,1.65557,117400000.0
2009-12-25 14:49:00,1.6556,1.65572,1.65553,1.6556,144100000.0
2009-12-25 14:50:00,1.65554,1.6557,1.65554,1.65567,131600000.0
2009-12-25 14:51:00,1.6557,1.6558,1.65565,1.6557,193600000.0
2009-12-25 14:52:00,1.65581,1.65589,1.65569,1.6558,134100000.0
2009-12-25 14:53:00,1.65574,1.65587,1.65574,1.65577,158400000.0
2009-12-25 14:54:00,1.65574,1.65588,1.65574,1.65586,178100000.0
2009-12-25 14:55:00,1.65583,1.65587,1.65573,1.65586,111300000.0
2009-12-25 14:56:00,1.65568,1.65583,1.65565,1.65568,180700000.0
2009-12-25 14:57:00,1.6556,1.65568,1.65552,1.65561,183900000.0
2009-12-25 14:58:00,1.65564,1.65576,1.65557,1.65562,96900000.0
2009-12-25 14:59:00,1.6556,1.65572,1.65552,1.65558,286900000.0
2009-12-25 15:00:00,1.65556,1.65569,1.65551,1.65561,267300000.0
2009-12-25 15:01:00,1.65572,1.65575,1.65565,1.65572,162600000.0
2009-12-25 15:02:00,1.65312,1.65315,1.65305,1.6531,198700000.0
2009-12-25 15:03:00,1.65464,1.65478,1.65462,1.6547,192500000.0
2009-12-25 15:04:00,1.65475,1.65483,1.65467,1.65467,101800000.0
2009-12-25 15:05:00,1.65468,1.65488,1.65466,1.6547,288000000.0
2009-12-25 15:06:00,1.6547,1.65483,1.65454,1.65477,333100000.0
2009-12-25 15:07:00,1.65572,1.6558,1.65568,1.65572,81700000.0
2009-12-25 15:08:00,1.65563,1.65572,1.65556,1.65556,138100000.0
2009-12-25 15:09:00,1.65555,1.65568,1.65551,1.65553,125900000.0
2009-12-25 15:10:00,1.65557,1.65581,1.65557,1.65568,284000000.0
2009-12-25 15:11:00,1.65564,1.65575,1.65563,1.65564,197700000.0
2009-12-25 15:12:00,1.65572,1.6558,1.65565,1.65575,181500000.0
2009-12-25 15:13:00,1.65584,1.65589,1.65571,1.65581,192500000.0
2009-12-25 15:14:00,1.65583,1.65591,1.65576,1.65578,155100000.0
2009-12-25 15:15:00,1.65579,1.65586,1.65575,1.65585,100700000.0
2009-12-25 15:16:00,1.65585,1.65591,1.65572,1.65582,108400000.0
2009-12-25 15:17:00,1.65568,1.65575,1.65565,1.6557,177500000.0
2009-12-25 15:18:00,1.65573,1.65579,1.65565,1.65577,159100000.0
2009-12-25 15:19:00,1.65572,1.65591,1.65567,1.65567,127300000.0
2009-12-25 15:20:00,1.65565,1.65583,1.65565,1.65579,157500000.0
2009-12-25 15:21:00,1.6557,1.65586,1.6556,1.65586,188900000.0
2009-12-25 15:22:00,1.6558,1.65587,1.65562,1.65575,208500000.0
2009-12-25 15:23:00,1.65585,1.65589,1.6557,1.6557,191300000.0
2009-12-25 15:24:00,1.65565,1.65587,1.65564,1.65584,257800000.0
2009-12-25 15:25:00,1.65581,1.65593,1.6557,1.6558,312300000.0
2009-12-25 15:26:00,1.65573,1.65592,1.65572,1.65576,257100000.0
2009-12-25 15:27:00,1.65579,1.65591,1.65573,1.65574,252400000.0
2009-12-25 15:28:00,1.65568,1.65577,1.65565,1.65565,193800000.0
2009-12-25 15:29:00,1.6557,1.65589,1.65553,1.65574,310000000.0
2009-12-25 15:30:00,1.65576,1.65582,1.6556,1.65579,250400000.0
2009-12-25 15:31:00,1.6558,1.65584,1.65569,1.65573,155000000.0
2009-12-25 15:32:00,1.6557,1.65581,1.65563,1.65563,219800000.0
2009-12-25 15:33:00,1.6557,1.6558,1.65565,1.6557,254400000.0
2009-12-25 15:34:00,1.65579,1.65594,1.65563,1.65572,186600000.0
2009-12-25 15:35:00,1.6558,1.65588,1.65568,1.6558,232100000.0
2009-12-25 15:36:00,1.65583,1.65588,1.65568,1.65588,158400000.0
2009-12-25 15:37:00,1.65581,1.65592,1.65575,1.65589,101900000.0
2009-12-25 15:38:00,1.6557,1.65577,1.6556,1.65572,219700000.0
2009-12-25 15:39:00,1.6558,1.65594,1.6557,1.65573,175500000.0
2009-12-25 15:40:00,1.65573,1.65593,1.65573,1.65589,227900000.0
2009-12-25 15:41:00,1.65584,1.65595,1.65569,1.65585,331300000.0
2009-12-25 15:42:00,1.65589,1.65594,1.65574,1.65577,293800000.0
2009-12-25 15:43:00,1.6558,1.65583,1.65568,1.65572,214800000.0
2009-12-25 15:44:00,1.65362,1.65377,1.65358,1.65368,298900000.0
2009-12-25 15:45:00,1.65498,1.65505,1.65486,1.65495,265300000.0
2009-12-25 15:46:00,1.65493,1.65505,1.65482,1.65486,238000000.0
2009-12-25 15:47:00,1.65488,1.65504,1.65479,1.6549,191300000.0
2009-12-25 15:48:00,1.65492,1.65505,1.65484,1.65494,285700000.0
2009-12-25 15:49:00,1.65572,1.65585,1.65568,1.65568,315200000.0
2009-12-25 15:50:00,1.65581,1.65581,1.65562,1.6557,355200000.0
2009-12-25 15:51:00,1.65573,1.65577,1.65562,1.65564,252200000.0
2009-12-25 15:52:00,1.65577,1.65587,1.65573,1.65576,171200000.0
2009-12-25 15:53:00,1.65569,1.65581,1.65557,1.65557,210100000.0
2009-12-25 15:54:00,1.6557,1.65577,1.65562,1.65568,229100000.0
2009-12-25 15:55:00,1.65575,1.65587,1.65567,1.6557,191200000.0
2009-12-25 15:56:00,1.65569,1.65586,1.65566,1.65579,249700000.0
2009-12-25 15:57:00,1.6558,1.65581,1.65565,1.65566,278200000.0
2009-12-25 15:58:00,1.6556,1.65582,1.6556,1.6557,312200000.0
2009-12-25 15:59:00,1.6557,1.65583,1.65568,1.65577,228600000.0
2009-12-25 16:00:00,1.65581,1.65581,1.65562,1.65562,118800000.0
2009-12-25 16:01:00,1.6557,1.6558,1.65566,1.65573,208000000.0
2009-12-25 16:02:00,1.65571,1.6558,1.65563,1.65568,204400000.0
2009-12-25 16:03:00,1.65571,1.65581,1.65571,1.65571,104700000.0
2009-12-25 16:04:00,1.6557,1.65579,1.65561,1.65575,237300000.0
2009-12-25 16:05:00,1.65572,1.65577,1.65565,1.65565,223200000.0
2009-12-25 16:06:00,1.65574,1.65589,1.65568,1.65573,196500000.0
2009-12-25 16:07:00,1.65571,1.65571,1.65558,1.65564,184800000.0
2009-12-25 16:08:00,1.65566,1.65583,1.65563,1.65581,242400000.0
2009-12-25 16:09:00,1.65577,1.65577,1.65564,1.6557,89300000.0
2009-12-25 16:10:00,1.65575,1.65577,1.65565,1.65568,149100000.0
2009-12-25 16:11:00,1.65564,1.65579,1.65561,1.65563,168600000.0
2009-12-25 16:12:00,1.65561,1.65584,1.65561,1.65565,288200000.0
2009-12-25 16:13:00,1.65565,1.65581,1.65565,1.6558,156700000.0
2009-12-25 16:14:00,1.65568,1.65586,1.65565,1.65568,213400000.0
2009-12-25 16:15:00,1.65553,1.65553,1.65375,1.65375,148400000.0
2009-12-25 16:16:00,1.65492,1.65502,1.65482,1.65491,190500000.0
2009-12-25 16:17:00,1.6549,1.65495,1.6548,1.65483,177800000.0
2009-12-25 16:18:00,1.6548,1.65494,1.65479,1.6549,266600000.0
2009-12-25 16:19:00,1.65497,1.65501,1.65485,1.65485,185400000.0
2009-12-25 16:20:00,1.6557,1.65577,1.65568,1.6557,164900000.0
2009-12-25 16:21:00,1.6557,1.6557,1.65552,1.65569,183400000.0
2009-12-25 16:22:00,1.65574,1.65574,1.65557,1.65561,253100000.0
2009-12-25 16:23:00,1.6556,1.65573,1.65548,1.65566,275900000.0
2009-12-25 16:24:00,1.65558,1.65575,1.65558,1.65565,217900000.0
2009-12-25 16:25:00,1.65562,1.65572,1.65548,1.6557,221300000.0
2009-12-25 16:26:00,1.65575,1.65577,1.65568,1.65575,260600000.0
2009-12-25 16:27:00,1.65563,1.65578,1.65554,1.65557,206000000.0
2009-12-25 16:28:00,1.65567,1.65589,1.6556,1.65562,204100000.0
2009-12-25 16:29:00,1.65554,1.65571,1.65469,1.65536,298300000.0
2009-12-25 16:30:00,1.65531,1.65567,1.65508,1.65567,219600000.0
2009-12-25 16:31:00,1.65577,1.65585,1.65565,1.65582,209600000.0
2009-12-25 16:32:00,1.65572,1.65573,1.65557,1.6556,209700000.0
2009-12-25 16:33:00,1.65565,1.65582,1.65562,1.65572,211600000.0
2009-12-25 16:34:00,1.65573,1.65575,1.65558,1.65565,154200000.0
2009-12-25 16:35:00,1.65561,1.65572,1.65553,1.65562,294500000.0
2009-12-25 16:36:00,1.6557,1.6558,1.65568,1.65575,214900000.0
2009-12-25 16:37:00,1.65582,1.65584,1.65566,1.65575,282000000.0
2009-12-25 16:38:00,1.65575,1.65595,1.65575,1.65592,172900000.0
2009-12-25 16:39:00,1.6559,1.65597,1.65574,1.65575,284900000.0
2009-12-25 16:40:00,1.65582,1.65591,1.65575,1.6558,242500000.0
2009-12-25 16:41:00,1.65575,1.65577,1.65568,1.65572,264000000.0
2009-12-25 16:42:00,1.65355,1.6537,1.65352,1.65355,243700000.0
2009-12-25 16:43:00,1.65481,1.65499,1.65478,1.65492,229500000.0
2009-12-25 16:44:00,1.65489,1.65495,1.65478,1.65484,225700000.0
2009-12-25 16:45:00,1.65485,1.65493,1.65474,1.65475,186100000.0
2009-12-25 16:46:00,1.65475,1.65494,1.65471,1.65475,206700000.0
2009-12-25 16:47:00,1.65572,1.65577,1.65565,1.65572,216800000.0
2009-12-25 16:48:00,1.65352,1.65355,1.65347,1.6535,106900000.0
2009-12-25 16:49:00,1.65481,1.65488,1.65469,1.65473,184600000.0
2009-12-25 16:50:00,1.65477,1.65492,1.65473,1.65478,139700000.0
2009-12-25 16:51:00,1.65482,1.65501,1.65478,1.6548,228900000.0
2009-12-25 16:52:00,1.6557,1.65575,1.65565,1.6557,258300000.0
2009-12-25 16:53:00,1.65568,1.6559,1.65561,1.65566,304300000.0
2009-12-25 16:54:00,1.65573,1.65581,1.65563,1.65569,212000000.0
2009-12-25 16:55:00,1.6556,1.65578,1.65558,1.65566,179400000.0
2009-12-25 16:56:00,1.65568,1.6557,1.6556,1.65561,205500000.0
2009-12-25 16:57:00,1.65572,1.65587,1.65565,1.65577,149300000.0
2009-12-25 16:58:00,1.6537,1.65375,1.65362,1.65362,72700000.0
2009-12-25 16:59:00,1.65472,1.6549,1.65472,1.6548,208100000.0
2009-12-25 17:00:00,1.65481,1.65492,1.65477,1.65478,141800000.0
2009-12-25 17:01:00,1.65482,1.65492,1.65471,1.6548,126900000.0
2009-12-25 17:02:00,1.65481,1.65483,1.65468,1.6548,292700000.0
2009-12-25 17:03:00,1.65572,1.65577,1.65565,1.65565,195400000.0
2009-12-25 17:04:00,1.6532,1.65322,1.65302,1.6531,337100000.0
2009-12-25 17:05:00,1.65479,1.65491,1.65474,1.65487,171600000.0
2009-12-25 17:06:00,1.65493,1.65493,1.65477,1.65488,186100000.0
2009-12-25 17:07:00,1.65486,1.65486,1.65472,1.65483,176000000.0
2009-12-25 17:08:00,1.65572,1.65577,1.6557,1.65572,185400000.0
2009-12-25 17:09:00,1.65558,1.65576,1.65555,1.65557,206400000.0
2009-12-25 17:10:00,1.65557,1.65576,1.65557,1.65561,169600000.0
2009-12-25 17:11:00,1.65557,1.6557,1.65553,1.65569,146700000.0
2009-12-25 17:12:00,1.65565,1.65572,1.65555,1.65559,143400000.0
2009-12-25 17:13:00,1.65572,1.65575,1.65562,1.65572,220900000.0
2009-12-25 17:14:00,1.65574,1.65577,1.65563,1.65563,89800000.0
2009-12-25 17:15:00,1.65561,1.65583,1.65561,1.65573,134800000.0
2009-12-25 17:16:00,1.65569,1.6558,1.65563,1.6558,134300000.0
2009-12-25 17:17:00,1.65575,1.6558,1.65561,1.65571,215200000.0
2009-12-25 17:18:00,1.6557,1.6558,1.65565,1.65568,182900000.0
2009-12-25 17:19:00,1.65585,1.65593,1.65578,1.65587,174400000.0
2009-12-25 17:20:00,1.65588,1.65588,1.65571,1.65585,169900000.0
2009-12-25 17:21:00,1.65583,1.65585,1.65572,1.65581,109400000.0
2009-12-25 17:22:00,1.65575,1.65586,1.65572,1.65572,176900000.0
2009-12-25 17:23:00,1.65578,1.65591,1.65576,1.65576,144300000.0
2009-12-25 17:24:00,1.65568,1.6558,1.65562,1.6557,237100000.0
2009-12-25 17:25:00,1.65574,1.65574,1.65557,1.65557,165600000.0
2009-12-25 17:26:00,1.65562,1.65578,1.65556,1.65562,171600000.0
2009-12-25 17:27:00,1.6556,1.65589,1.6555,1.65589,268600000.0
2009-12-25 17:28:00,1.65581,1.65583,1.65561,1.65568,202400000.0
2009-12-25 17:29:00,1.65568,1.65572,1.65565,1.65568,176000000.0
2009-12-25 17:30:00,1.6555,1.65586,1.65548,1.65563,317700000.0
2009-12-25 17:31:00,1.65562,1.65578,1.65551,1.65559,277600000.0
2009-12-25 17:32:00,1.65556,1.65567,1.65549,1.65567,160900000.0
2009-12-25 17:33:00,1.65568,1.65568,1.65551,1.65551,105400000.0
2009-12-25 17:34:00,1.65568,1.65572,1.65562,1.65565,163100000.0
2009-12-25 17:35:00,1.65568,1.65577,1.65562,1.65573,210100000.0
2009-12-25 17:36:00,1.65576,1.65582,1.6556,1.6556,213300000.0
2009-12-25 17:37:00,1.65573,1.65578,1.65558,1.65566,174700000.0
2009-12-25 17:38:00,1.65567,1.65584,1.65562,1.65569,137700000.0
2009-12-25 17:39:00,1.65568,1.65577,1.65565,1.65577,149000000.0
2009-12-25 17:40:00,1.6556,1.6558,1.6556,1.65572,132100000.0
2009-12-25 17:41:00,1.65576,1.65586,1.65563,1.65568,248000000.0
2009-12-25 17:42:00,1.65572,1.65581,1.65564,1.65578,202100000.0
2009-12-25 17:43:00,1.6558,1.65586,1.65565,1.65574,212600000.0
2009-12-25 17:44:00,1.65571,1.65581,1.65567,1.65568,190700000.0
2009-12-25 17:45:00,1.65572,1.65575,1.65568,1.65568,166600000.0
2009-12-25 17:46:00,1.65587,1.65591,1.65573,1.65573,292800000.0
2009-12-25 17:47:00,1.65581,1.65601,1.65576,1.65581,229900000.0
2009-12-25 17:48:00,1.65577,1.65586,1.65568,1.65568,268900000.0
2009-12-25 17:49:00,1.65572,1.65592,1.65572,1.65581,244100000.0
2009-12-25 17:50:00,1.65568,1.65577,1.65565,1.6557,184700000.0
2009-12-25 17:51:00,1.65558,1.65566,1.65548,1.6556,218600000.0
2009-12-25 17:52:00,1.65558,1.65572,1.6555,1.65551,143400000.0
2009-12-25 17:53:00,1.65549,1.65567,1.65549,1.65551,88000000.0
2009-12-25 17:54:00,1.65559,1.65576,1.65555,1.65563,169300000.0
2009-12-25 17:55:00,1.65572,1.65577,1.65568,1.65568,87000000.0
2009-12-25 17:56:00,1.65362,1.6537,1.65355,1.65368,222000000.0
2009-12-25 17:57:00,1.65482,1.65496,1.65474,1.65474,327900000.0
2009-12-25 17:58:00,1.65483,1.65496,1.65474,1.65492,203700000.0
2009-12-25 17:59:00,1.65485,1.65491,1.65471,1.65486,246800000.0
2009-12-25 18:00:00,1.65572,1.65582,1.65565,1.6557,223800000.0
2009-12-25 18:01:00,1.65571,1.65587,1.65565,1.65578,365200000.0
2009-12-25 18:02:00,1.65578,1.65587,1.65561,1.6557,350500000.0
2009-12-25 18:03:00,1.6557,1.6558,1.65561,1.65567,190400000.0
2009-12-25 18:04:00,1.65561,1.65582,1.65561,1.65569,229600000.0
2009-12-25 18:05:00,1.65551,1.65577,1.65551,1.65577,175300000.0
2009-12-25 18:06:00,1.6557,1.65575,1.65565,1.6557,50400000.0
2009-12-25 18:07:00,1.65557,1.65569,1.65548,1.65569,186600000.0
2009-12-25 18:08:00,1.65569,1.65569,1.65551,1.65556,188600000.0
2009-12-25 18:09:00,1.65551,1.65571,1.65551,1.65568,146400000.0
2009-12-25 18:10:00,1.65565,1.65574,1.65556,1.65574,122100000.0
2009-12-25 18:11:00,1.65572,1.65577,1.65568,1.65568,119900000.0
2009-12-25 18:12:00,1.6536,1.65372,1.65352,1.65352,170700000.0
2009-12-25 18:13:00,1.65468,1.65484,1.65464,1.65466,249800000.0
2009-12-25 18:14:00,1.65468,1.65484,1.65463,1.65468,256900000.0
2009-12-25 18:15:00,1.65469,1.65485,1.65466,1.65467,232300000.0
2009-12-25 18:16:00,1.65568,1.6558,1.65568,1.65577,194500000.0
2009-12-25 18:17:00,1.65577,1.65577,1.65551,1.65557,199200000.0
2009-12-25 18:18:00,1.65557,1.65578,1.65554,1.65557,216200000.0
2009-12-25 18:19:00,1.65558,1.65583,1.65553,1.65568,300300000.0
2009-12-25 18:20:00,1.65573,1.65575,1.65558,1.65567,277300000.0
2009-12-25 18:21:00,1.65561,1.65567,1.65547,1.65561,120300000.0
2009-12-25 18:22:00,1.65568,1.65577,1.65562,1.65568,121500000.0
2009-12-25 18:23:00,1.65551,1.65567,1.65549,1.65555,127900000.0
2009-12-25 18:24:00,1.65562,1.65574,1.65549,1.65549,216400000.0
2009-12-25 18:25:00,1.65553,1.6557,1.6555,1.6557,51300000.0
2009-12-25 18:26:00,1.65569,1.65572,1.65558,1.65569,169800000.0
2009-12-25 18:27:00,1.65572,1.6558,1.65562,1.65572,183000000.0
2009-12-25 18:28:00,1.65568,1.65571,1.65553,1.65557,131000000.0
2009-12-25 18:29:00,1.6555,1.65573,1.65549,1.65554,229800000.0
2009-12-25 18:30:00,1.65555,1.65566,1.65551,1.65564,185200000.0
2009-12-25 18:31:00,1.65565,1.65571,1.65549,1.65571,249700000.0
2009-12-25 18:32:00,1.65572,1.6558,1.65558,1.65572,268600000.0
2009-12-25 18:33:00,1.65582,1.65588,1.65578,1.65587,50600000.0
2009-12-25 18:34:00,1.65587,1.6559,1.65574,1.65577,84600000.0
2009-12-25 18:35:00,1.65584,1.65589,1.6557,1.65589,102100000.0
2009-12-25 18:36:00,1.65589,1.65589,1.6557,1.65584,108800000.0
2009-12-25 18:37:00,1.65565,1.65575,1.6556,1.6556,175700000.0
2009-12-25 18:38:00,1.65574,1.65578,1.65561,1.65568,127200000.0
2009-12-25 18:39:00,1.65572,1.65577,1.65561,1.65572,119700000.0
2009-12-25 18:40:00,1.6556,1.65576,1.65558,1.65568,161800000.0
2009-12-25 18:41:00,1.6557,1.65584,1.65563,1.65565,158500000.0
2009-12-25 18:42:00,1.65569,1.6557,1.65553,1.6557,60400000.0
2009-12-25 18:43:00,1.65575,1.65577,1.65562,1.65572,84900000.0
2009-12-25 18:44:00,1.65569,1.65575,1.65566,1.65572,113000000.0
2009-12-25 18:45:00,1.65569,1.65578,1.65562,1.65571,158700000.0
2009-12-25 18:46:00,1.65562,1.65579,1.65547,1.65559,143500000.0
2009-12-25 18:47:00,1.65562,1.65575,1.65556,1.65571,134100000.0
2009-12-25 18:48:00,1.65575,1.6558,1.65565,1.65575,143900000.0
2009-12-25 18:49:00,1.6559,1.65592,1.65577,1.65585,142100000.0
2009-12-25 18:50:00,1.65578,1.65585,1.65573,1.65584,33600000.0
2009-12-25 18:51:00,1.6559,1.6559,1.65574,1.65574,56600000.0
2009-12-25 18:52:00,1.65574,1.65587,1.65574,1.65584,174500000.0
2009-12-25 18:53:00,1.6557,1.65575,1.65565,1.6557,126500000.0
2009-12-25 18:54:00,1.65565,1.65576,1.6556,1.65561,218100000.0
2009-12-25 18:55:00,1.65558,1.65567,1.65544,1.65562,189900000.0
2009-12-25 18:56:00,1.65564,1.65564,1.65544,1.65556,152700000.0
2009-12-25 18:57:00,1.65561,1.65569,1.6555,1.65564,122300000.0
2009-12-25 18:58:00,1.65568,1.65577,1.6556,1.6557,139100000.0
2009-12-25 18:59:00,1.65563,1.65575,1.65557,1.65562,117600000.0
2009-12-25 19:00:00,1.65569,1.65578,1.65561,1.65565,134800000.0
2009-12-25 19:01:00,1.65558,1.65583,1.65558,1.65565,178300000.0
2009-12-25 19:02:00,1.65557,1.65575,1.65556,1.65562,191900000.0
2009-12-25 19:03:00,1.65567,1.65577,1.65559,1.65564,191200000.0
2009-12-25 19:04:00,1.65568,1.65577,1.6556,1.65563,161400000.0
2009-12-25 19:05:00,1.65569,1.65574,1.65562,1.65565,65200000.0
2009-12-25 19:06:00,1.65565,1.65574,1.65561,1.65569,124400000.0
2009-12-25 19:07:00,1.65573,1.65577,1.65561,1.6557,122000000.0
2009-12-25 19:08:00,1.65569,1.65581,1.65564,1.65569,113700000.0
2009-12-25 19:09:00,1.65565,1.6557,1.65557,1.65562,81500000.0
2009-12-25 19:10:00,1.65565,1.65588,1.65564,1.65584,91700000.0
2009-12-25 19:11:00,1.65585,1.6559,1.65572,1.65572,114300000.0
2009-12-25 19:12:00,1.65569,1.65584,1.65569,1.65584,102500000.0
2009-12-25 19:13:00,1.65581,1.65586,1.65576,1.65577,111100000.0
2009-12-25 19:14:00,1.65563,1.65572,1.6556,1.65568,134700000.0
2009-12-25 19:15:00,1.65557,1.65573,1.65557,1.6556,117600000.0
2009-12-25 19:16:00,1.65559,1.65572,1.65559,1.65568,145700000.0
2009-12-25 19:17:00,1.65572,1.6558,1.65565,1.65565,112100000.0
2009-12-25 19:18:00,1.65565,1.65571,1.6556,1.65561,168300000.0
2009-12-25 19:19:00,1.65561,1.65575,1.65561,1.65575,54100000.0
2009-12-25 19:20:00,1.65565,1.6557,1.65562,1.65568,75700000.0
2009-12-25 19:21:00,1.65559,1.65565,1.65557,1.65557,103800000.0
2009-12-25 19:22:00,1.65556,1.65576,1.65556,1.65576,126000000.0
2009-12-25 19:23:00,1.65574,1.65574,1.65558,1.65571,55000000.0
2009-12-25 19:24:00,1.65565,1.65577,1.65565,1.65573,110500000.0
2009-12-25 19:25:00,1.65568,1.65572,1.65557,1.6556,115900000.0
2009-12-25 19:26:00,1.65573,1.65576,1.65557,1.65559,111300000.0
2009-12-25 19:27:00,1.65555,1.65566,1.65554,1.65554,32800000.0
2009-12-25 19:28:00,1.65558,1.65568,1.65555,1.65555,43300000.0
2009-12-25 19:29:00,1.65555,1.65572,1.65555,1.65564,26800000.0
2009-12-25 19:30:00,1.65563,1.65568,1.65562,1.65563,29200000.0
2009-12-25 19:31:00,1.65563,1.65573,1.65562,1.65562,14900000.0
2009-12-25 19:32:00,1.65564,1.65569,1.6556,1.65566,23700000.0
2009-12-25 19:33:00,1.65556,1.65565,1.65556,1.6556,12300000.0
2009-12-25 19:34:00,1.65565,1.65573,1.65557,1.65562,31700000.0
2009-12-25 19:35:00,1.65562,1.65568,1.6556,1.65565,27800000.0
2009-12-25 19:36:00,1.65564,1.65567,1.65551,1.65557,104700000.0
2009-12-25 19:37:00,1.65561,1.65563,1.65553,1.65563,33100000.0
2009-12-25 19:38:00,1.65561,1.65571,1.65558,1.65566,59800000.0
2009-12-25 19:39:00,1.65556,1.65566,1.65556,1.65562,36600000.0
2009-12-25 19:40:00,1.65571,1.65571,1.65562,1.65562,35200000.0
2009-12-25 19:41:00,1.65565,1.65568,1.65562,1.65562,31700000.0
2009-12-25 19:42:00,1.6558,1.6558,1.65567,1.65571,35500000.0
2009-12-25 19:43:00,1.6557,1.65593,1.65568,1.65593,14300000.0
2009-12-25 19:44:00,1.6558,1.6558,1.65568,1.65576,27200000.0
2009-12-25 19:45:00,1.65565,1.65584,1.65565,1.65574,59800000.0
2009-12-25 19:46:00,1.65562,1.65572,1.6556,1.6556,81100000.0
2009-12-25 19:47:00,1.65563,1.65575,1.65558,1.65569,91800000.0
2009-12-25 19:48:00,1.65566,1.65567,1.65557,1.65557,74400000.0
2009-12-25 19:49:00,1.65555,1.65573,1.65554,1.65554,95200000.0
2009-12-25 19:50:00,1.6556,1.65567,1.6556,1.65567,3000000.0
2009-12-25 19:51:00,1.65565,1.65565,1.65562,1.65565,13800000.0
2009-12-25 19:52:00,1.65583,1.65583,1.65575,1.6558,32300000.0
2009-12-25 19:53:00,1.6557,1.65575,1.65567,1.65571,70600000.0
2009-12-25 19:54:00,1.65571,1.65575,1.65565,1.65572,31800000.0
2009-12-25 19:55:00,1.65573,1.65581,1.65567,1.65581,90800000.0
2009-12-25 19:56:00,1.6556,1.65565,1.65557,1.65563,41400000.0
2009-12-25 19:57:00,1.65564,1.65578,1.65564,1.65572,89000000.0
2009-12-25 19:58:00,1.65569,1.6558,1.65567,1.65574,62300000.0
2009-12-25 19:59:00,1.65573,1.6558,1.65565,1.65578,90500000.0
2009-12-25 20:00:00,1.6558,1.6558,1.65567,1.65579,92500000.0
2009-12-25 20:01:00,1.65578,1.65578,1.65568,1.6557,13000000.0
2009-12-25 20:02:00,1.65562,1.65565,1.6556,1.65562,47500000.0
2009-12-25 20:03:00,1.6556,1.65567,1.65553,1.6556,164000000.0
2009-12-25 20:04:00,1.65559,1.65565,1.65553,1.65558,110900000.0
2009-12-25 20:05:00,1.65561,1.6558,1.65561,1.65575,145100000.0
2009-12-25 20:06:00,1.65573,1.65573,1.65556,1.65562,69500000.0
2009-12-25 20:07:00,1.65562,1.65562,1.65562,1.65562,27500000.0
2009-12-25 20:08:00,1.65575,1.65577,1.65568,1.65572,65300000.0
2009-12-25 20:09:00,1.65583,1.65588,1.65579,1.65586,51800000.0
2009-12-25 20:10:00,1.65584,1.65584,1.65569,1.65572,46700000.0
2009-12-25 20:11:00,1.65574,1.65577,1.65564,1.65564,13400000.0
2009-12-25 20:12:00,1.65563,1.65565,1.65562,1.65565,16600000.0
2009-12-25 20:13:00,1.65553,1.6557,1.65553,1.6556,58100000.0
2009-12-25 20:14:00,1.65571,1.65578,1.65552,1.65565,19800000.0
2009-12-25 20:15:00,1.65571,1.65573,1.65558,1.6556,24700000.0
2009-12-25 20:16:00,1.65552,1.65568,1.65552,1.65564,48500000.0
2009-12-25 20:17:00,1.65565,1.65571,1.6556,1.6556,38800000.0
2009-12-25 20:18:00,1.65565,1.65568,1.65562,1.65562,26000000.0
2009-12-25 20:19:00,1.65558,1.65568,1.65558,1.65568,16300000.0
2009-12-25 20:20:00,1.65574,1.65574,1.6557,1.65571,25900000.0
2009-12-25 20:21:00,1.65575,1.65576,1.65568,1.6557,83000000.0
2009-12-25 20:22:00,1.65557,1.65567,1.65557,1.65567,30600000.0
2009-12-25 20:23:00,1.65563,1.65565,1.6556,1.65565,36400000.0
2009-12-25 20:24:00,1.65543,1.65555,1.65542,1.65542,22200000.0
2009-12-25 20:25:00,1.65561,1.65567,1.65557,1.65562,6600000.0
2009-12-25 20:26:00,1.65557,1.65562,1.65556,1.65561,12800000.0
2009-12-25 20:27:00,1.65555,1.65563,1.65539,1.65562,19800000.0
2009-12-25 20:28:00,1.65562,1.65568,1.6556,1.65568,23600000.0
2009-12-25 20:29:00,1.65572,1.65572,1.65561,1.65568,10500000.0
2009-12-25 20:30:00,1.65573,1.65573,1.65555,1.65555,26300000.0
2009-12-25 20:31:00,1.65555,1.65565,1.65555,1.65559,28000000.0
2009-12-25 20:32:00,1.65567,1.65581,1.65567,1.6557,14100000.0
2009-12-25 20:33:00,1.65562,1.65562,1.6556,1.6556,6700000.0
2009-12-25 20:34:00,1.65574,1.65581,1.65574,1.65581,2600000.0
2009-12-25 20:35:00,1.65576,1.65576,1.6556,1.6557,3600000.0
2009-12-25 20:36:00,1.65555,1.65564,1.65552,1.65559,34500000.0
2009-12-25 20:37:00,1.65557,1.65564,1.65557,1.65564,13500000.0
2009-12-25 20:38:00,1.6556,1.6558,1.6556,1.6557,19400000.0
2009-12-25 20:39:00,1.65565,1.65565,1.65557,1.6556,45500000.0
2009-12-25 20:40:00,1.65555,1.65555,1.65548,1.65551,8600000.0
2009-12-25 20:41:00,1.65561,1.65561,1.6555,1.65559,11800000.0
2009-12-25 20:42:00,1.65556,1.65559,1.65556,1.65559,4200000.0
2009-12-25 20:43:00,1.65553,1.65556,1.65547,1.65552,24800000.0
2009-12-25 20:44:00,1.65562,1.65565,1.6556,1.65562,89700000.0
2009-12-25 20:45:00,1.6556,1.65566,1.65559,1.65562,38200000.0
2009-12-25 20:47:00,1.65562,1.65562,1.65554,1.65554,5200000.0
2009-12-25 20:48:00,1.6556,1.6556,1.65552,1.65555,6800000.0
2009-12-25 20:49:00,1.65565,1.65568,1.6556,1.6556,25900000.0
2009-12-25 20:50:00,1.65543,1.65557,1.65543,1.65552,15400000.0
2009-12-25 20:51:00,1.65556,1.65565,1.65554,1.65557,32600000.0
2009-12-25 20:52:00,1.65553,1.65562,1.65547,1.65555,10700000.0
2009-12-25 20:53:00,1.65558,1.65558,1.65551,1.65551,12400000.0
2009-12-25 20:54:00,1.65562,1.65568,1.6556,1.65565,60000000.0
2009-12-25 20:55:00,1.65558,1.6557,1.65553,1.65553,19800000.0
2009-12-25 20:56:00,1.65554,1.65554,1.65553,1.65553,3200000.0
2009-12-25 20:57:00,1.65565,1.65566,1.65555,1.65555,10200000.0
2009-12-25 20:58:00,1.65566,1.6557,1.6556,1.65565,39700000.0
2009-12-25 20:59:00,1.65566,1.65571,1.65561,1.65561,17600000.0
2009-12-25 21:00:00,1.65568,1.65568,1.65552,1.6556,25000000.0
2009-12-25 21:01:00,1.65572,1.65581,1.65568,1.65569,11400000.0
2009-12-25 21:02:00,1.65567,1.65573,1.65563,1.65564,47100000.0
2009-12-25 21:03:00,1.65566,1.65574,1.65566,1.65569,26300000.0
2009-12-25 21:04:00,1.65562,1.65585,1.65558,1.65563,16100000.0
2009-12-25 21:05:00,1.6556,1.65565,1.65557,1.6556,14300000.0
2009-12-25 21:06:00,1.65564,1.65565,1.65556,1.65562,23100000.0
2009-12-25 21:07:00,1.65562,1.65564,1.65554,1.6556,17600000.0
2009-12-25 21:08:00,1.65559,1.65566,1.65556,1.65564,12500000.0
2009-12-25 21:09:00,1.65558,1.65568,1.65553,1.65557,27900000.0
2009-12-25 21:10:00,1.65557,1.65563,1.65557,1.65563,2600000.0
2009-12-25 21:11:00,1.65557,1.65557,1.65557,1.65557,1600000.0
2009-12-25 21:12:00,1.65552,1.65555,1.65548,1.65555,20200000.0
2009-12-25 21:13:00,1.65555,1.65555,1.65545,1.65545,5200000.0
2009-12-25 21:14:00,1.65544,1.65555,1.65544,1.65555,2600000.0
2009-12-25 21:15:00,1.6556,1.65563,1.65552,1.6556,11400000.0
2009-12-25 21:16:00,1.65557,1.65557,1.65557,1.65557,1000000.0
2009-12-25 21:17:00,1.65551,1.65569,1.65551,1.65569,16400000.0
2009-12-25 21:18:00,1.6557,1.6557,1.65552,1.65556,10900000.0
2009-12-25 21:19:00,1.65563,1.65569,1.65552,1.65568,32000000.0
2009-12-25 21:20:00,1.65566,1.6557,1.6556,1.6556,9900000.0
2009-12-25 21:21:00,1.65565,1.65565,1.65565,1.65565,1600000.0
2009-12-25 21:22:00,1.65539,1.65561,1.65539,1.65546,10000000.0
2009-12-25 21:23:00,1.6555,1.65552,1.65546,1.65546,8900000.0
2009-12-25 21:24:00,1.65539,1.65549,1.65539,1.65545,7500000.0
2009-12-25 21:25:00,1.65545,1.65562,1.65545,1.65557,32200000.0
2009-12-25 21:26:00,1.6556,1.6556,1.6556,1.6556,23700000.0
2009-12-25 21:27:00,1.65557,1.65569,1.65552,1.65569,85300000.0
2009-12-25 21:28:00,1.65575,1.65575,1.65561,1.65563,35700000.0
2009-12-25 21:29:00,1.65565,1.65574,1.65555,1.65565,49800000.0
2009-12-25 21:30:00,1.65567,1.6557,1.65557,1.65557,27900000.0
2009-12-25 21:31:00,1.65568,1.65571,1.65553,1.65553,10300000.0
2009-12-25 21:32:00,1.65562,1.65565,1.65557,1.65557,34400000.0
2009-12-25 21:33:00,1.65549,1.65561,1.65549,1.65555,30200000.0
2009-12-25 21:34:00,1.65561,1.65571,1.65559,1.65562,23000000.0
2009-12-25 21:35:00,1.65564,1.6557,1.65558,1.65561,22800000.0
2009-12-25 21:36:00,1.65567,1.6557,1.65555,1.6556,51500000.0
2009-12-25 21:37:00,1.65565,1.65565,1.65565,1.65565,4700000.0
2009-12-25 21:38:00,1.65565,1.65574,1.6556,1.65565,30800000.0
2009-12-25 21:39:00,1.65566,1.65572,1.65554,1.65561,91700000.0
2009-12-25 21:40:00,1.65563,1.6557,1.65551,1.65552,81900000.0
2009-12-25 21:41:00,1.65552,1.65568,1.6555,1.65563,72700000.0
2009-12-25 21:42:00,1.65562,1.65565,1.6556,1.6556,5200000.0
2009-12-25 21:43:00,1.65582,1.65595,1.65562,1.65582,20800000.0
2009-12-25 21:44:00,1.65572,1.65576,1.65563,1.65563,11100000.0
2009-12-25 21:45:00,1.6557,1.6558,1.65564,1.6558,47000000.0
2009-12-25 21:46:00,1.6557,1.65572,1.65566,1.65568,30000000.0
2009-12-25 21:47:00,1.65565,1.65568,1.6556,1.65568,23600000.0
2009-12-25 21:48:00,1.65559,1.65559,1.65549,1.65556,15400000.0
2009-12-25 21:49:00,1.6555,1.6556,1.65549,1.65554,12500000.0
2009-12-25 21:50:00,1.65557,1.65564,1.65557,1.65564,7400000.0
2009-12-25 21:51:00,1.65559,1.65559,1.65545,1.65553,33100000.0
2009-12-25 21:52:00,1.65556,1.65564,1.65555,1.65555,15900000.0
2009-12-25 21:53:00,1.65562,1.65565,1.6556,1.6556,32300000.0
2009-12-25 21:54:00,1.65576,1.65578,1.65563,1.65573,33200000.0
2009-12-25 21:55:00,1.65571,1.65572,1.65563,1.65572,20300000.0
2009-12-25 21:56:00,1.65567,1.65578,1.6556,1.65578,32400000.0
2009-12-25 21:57:00,1.65581,1.65581,1.65572,1.65572,8500000.0
2009-12-25 21:58:00,1.65562,1.65562,1.65562,1.65562,8200000.0
2009-12-25 21:59:00,1.65559,1.6557,1.6555,1.6555,42500000.0
2009-12-25 22:00:00,1.65555,1.65566,1.65552,1.65553,17100000.0
2009-12-25 22:01:00,1.65568,1.65571,1.65563,1.65568,14600000.0
2009-12-25 22:02:00,1.65563,1.65575,1.6556,1.65575,37600000.0
2009-12-25 22:03:00,1.6556,1.6557,1.6556,1.65565,48700000.0
2009-12-25 22:04:00,1.65566,1.65566,1.65556,1.65564,20700000.0
2009-12-25 22:05:00,1.65564,1.65568,1.65557,1.65565,10900000.0
2009-12-25 22:06:00,1.65558,1.65587,1.65549,1.65587,13200000.0
2009-12-25 22:07:00,1.65568,1.65568,1.65554,1.65555,8700000.0
2009-12-25 22:08:00,1.6556,1.65572,1.65554,1.65572,12000000.0
2009-12-25 22:09:00,1.65568,1.65568,1.65555,1.65555,49900000.0
2009-12-25 22:10:00,1.65542,1.65542,1.65538,1.65542,6200000.0
2009-12-25 22:11:00,1.6555,1.65555,1.65547,1.6555,32900000.0
2009-12-25 22:12:00,1.65542,1.65555,1.65542,1.65548,12900000.0
2009-12-25 22:13:00,1.65551,1.65558,1.65547,1.65558,44000000.0
2009-12-25 22:14:00,1.65557,1.6556,1.65557,1.65557,18300000.0
2009-12-25 22:15:00,1.6556,1.6556,1.65547,1.65559,22200000.0
2009-12-25 22:16:00,1.65563,1.65563,1.6555,1.65556,17900000.0
2009-12-25 22:17:00,1.65557,1.65566,1.65553,1.65555,28900000.0
2009-12-25 22:18:00,1.65551,1.65568,1.65551,1.65552,56400000.0
2009-12-25 22:19:00,1.65557,1.65562,1.65557,1.65557,39600000.0
2009-12-25 22:20:00,1.65579,1.65579,1.65561,1.65576,32800000.0
2009-12-25 22:21:00,1.65578,1.65583,1.6557,1.65571,49600000.0
2009-12-25 22:22:00,1.65561,1.65577,1.65561,1.65575,29000000.0
2009-12-25 22:23:00,1.65574,1.6558,1.6557,1.65571,30000000.0
2009-12-25 22:24:00,1.65562,1.65565,1.65562,1.65562,3500000.0
2009-12-25 22:25:00,1.6557,1.6558,1.6557,1.65572,8500000.0
2009-12-25 22:26:00,1.65577,1.65581,1.65571,1.65581,20400000.0
2009-12-25 22:27:00,1.65576,1.65582,1.65564,1.65564,44200000.0
2009-12-25 22:28:00,1.65569,1.6558,1.65567,1.65578,33700000.0
2009-12-25 22:29:00,1.65574,1.65574,1.65563,1.65565,47400000.0
2009-12-25 22:30:00,1.65562,1.65565,1.65557,1.65557,17000000.0
2009-12-25 22:31:00,1.65569,1.65579,1.65563,1.65563,29300000.0
2009-12-25 22:32:00,1.65565,1.65577,1.65565,1.65573,19000000.0
2009-12-25 22:33:00,1.65573,1.65597,1.65554,1.65573,34100000.0
2009-12-25 22:34:00,1.65566,1.65582,1.65566,1.65572,36500000.0
2009-12-25 22:35:00,1.65563,1.65565,1.6556,1.65565,16200000.0
2009-12-25 22:36:00,1.65554,1.65569,1.65554,1.65569,17600000.0
2009-12-25 22:37:00,1.6557,1.6557,1.65552,1.65562,20800000.0
2009-12-25 22:38:00,1.65555,1.65569,1.65554,1.65556,35600000.0
2009-12-25 22:39:00,1.6556,1.65564,1.65554,1.65555,10700000.0
2009-12-25 22:40:00,1.6556,1.6556,1.65557,1.6556,15900000.0
2009-12-25 22:41:00,1.65559,1.65583,1.65559,1.65583,19900000.0
2009-12-25 22:42:00,1.65582,1.65582,1.65569,1.65572,10800000.0
2009-12-25 22:43:00,1.65575,1.65576,1.65569,1.65576,12900000.0
2009-12-25 22:44:00,1.65577,1.65583,1.65573,1.65573,27100000.0
2009-12-25 22:45:00,1.65557,1.65557,1.65557,1.65557,2400000.0
2009-12-25 22:46:00,1.65559,1.65578,1.65559,1.65572,10500000.0
2009-12-25 22:47:00,1.65567,1.65567,1.65556,1.65556,8700000.0
2009-12-25 22:48:00,1.65564,1.65566,1.65564,1.65566,2600000.0
2009-12-25 22:49:00,1.6557,1.65582,1.65569,1.65575,29800000.0
2009-12-25 22:50:00,1.65577,1.65581,1.6557,1.65573,46200000.0
2009-12-25 22:51:00,1.65565,1.65568,1.65557,1.65568,58200000.0
2009-12-25 22:52:00,1.65557,1.65564,1.65548,1.65549,81400000.0
2009-12-25 22:53:00,1.65551,1.65557,1.65543,1.6555,90400000.0
2009-12-25 22:54:00,1.65552,1.65557,1.65545,1.65545,19400000.0
2009-12-25 22:55:00,1.65557,1.65563,1.65545,1.65545,25000000.0
2009-12-25 22:56:00,1.65562,1.65568,1.6556,1.65562,23000000.0
2009-12-25 22:57:00,1.65579,1.6558,1.65569,1.65572,46700000.0
2009-12-25 22:58:00,1.6557,1.65579,1.65565,1.6557,47800000.0
2009-12-25 22:59:00,1.65571,1.65575,1.65565,1.65575,20600000.0
2009-12-25 23:00:00,1.65576,1.65577,1.65564,1.65577,54900000.0
2009-12-25 23:01:00,1.6556,1.65565,1.65555,1.65562,64200000.0
2009-12-25 23:02:00,1.6556,1.65562,1.65542,1.65544,106800000.0
2009-12-25 23:03:00,1.65553,1.6556,1.65537,1.65558,52900000.0
2009-12-25 23:04:00,1.65556,1.65556,1.65535,1.65545,24500000.0
2009-12-25 23:05:00,1.65543,1.65564,1.6554,1.6555,101600000.0
2009-12-25 23:06:00,1.65558,1.65561,1.65545,1.65545,41300000.0
2009-12-25 23:07:00,1.65563,1.65568,1.6556,1.65565,58400000.0
2009-12-25 23:08:00,1.6558,1.65581,1.65574,1.65577,10500000.0
2009-12-25 23:09:00,1.65584,1.65584,1.65563,1.6557,51600000.0
2009-12-25 23:10:00,1.65572,1.65583,1.65565,1.65572,28200000.0
2009-12-25 23:11:00,1.65568,1.65582,1.65564,1.65568,67400000.0
2009-12-25 23:12:00,1.6556,1.65565,1.65558,1.65562,38000000.0
2009-12-25 23:13:00,1.65562,1.6558,1.65559,1.65563,93400000.0
2009-12-25 23:14:00,1.65567,1.65567,1.65559,1.65565,19300000.0
2009-12-25 23:15:00,1.65566,1.65573,1.65558,1.65558,39100000.0
2009-12-25 23:16:00,1.65563,1.65571,1.65563,1.65565,19600000.0
2009-12-25 23:17:00,1.65562,1.65568,1.65557,1.65568,18500000.0
2009-12-25 23:18:00,1.65576,1.65576,1.65565,1.65565,39900000.0
2009-12-25 23:19:00,1.6557,1.65584,1.65569,1.65584,25000000.0
2009-12-25 23:20:00,1.65579,1.65579,1.65557,1.65557,34500000.0
2009-12-25 23:21:00,1.65563,1.65574,1.65563,1.65565,23900000.0
2009-12-25 23:22:00,1.6556,1.6557,1.65555,1.6557,88900000.0
2009-12-25 23:23:00,1.65573,1.65573,1.65553,1.65553,28400000.0
2009-12-25 23:24:00,1.65557,1.6557,1.65557,1.65565,11000000.0
2009-12-25 23:25:00,1.65572,1.65573,1.65566,1.65567,24000000.0
2009-12-25 23:26:00,1.65559,1.65566,1.65553,1.65553,18500000.0
2009-12-25 23:27:00,1.65554,1.65567,1.65554,1.65564,18300000.0
2009-12-25 23:28:00,1.6556,1.6557,1.65557,1.65557,25300000.0
2009-12-25 23:29:00,1.65568,1.6558,1.65564,1.65573,54600000.0
2009-12-25 23:30:00,1.65564,1.65571,1.65564,1.6557,7600000.0
2009-12-25 23:31:00,1.65573,1.65574,1.65559,1.65562,35000000.0
2009-12-25 23:32:00,1.6556,1.65565,1.65554,1.65565,21400000.0
2009-12-25 23:33:00,1.65565,1.65568,1.65562,1.65565,24200000.0
2009-12-25 23:34:00,1.65571,1.65577,1.65565,1.65577,10700000.0
2009-12-25 23:35:00,1.6558,1.65584,1.6557,1.65572,66500000.0
2009-12-25 23:36:00,1.65572,1.65588,1.6556,1.6556,52000000.0
2009-12-25 23:37:00,1.6557,1.6559,1.65567,1.65567,66500000.0
2009-12-25 23:38:00,1.6557,1.6557,1.6556,1.65565,52500000.0
2009-12-25 23:39:00,1.65565,1.65573,1.65554,1.65573,54800000.0
2009-12-25 23:40:00,1.65573,1.65573,1.65554,1.65565,109800000.0
2009-12-25 23:41:00,1.65556,1.65568,1.6555,1.65557,86800000.0
2009-12-25 23:42:00,1.65553,1.65576,1.6555,1.65569,107600000.0
2009-12-25 23:43:00,1.65562,1.6557,1.65548,1.65565,124000000.0
2009-12-25 23:44:00,1.6556,1.6557,1.65554,1.65557,68100000.0
2009-12-25 23:45:00,1.65561,1.65568,1.65548,1.6555,75100000.0
2009-12-25 23:46:00,1.65553,1.65573,1.65553,1.6556,61900000.0
2009-12-25 23:47:00,1.65557,1.65563,1.65547,1.65554,38300000.0
2009-12-25 23:48:00,1.65554,1.65563,1.65548,1.65554,54100000.0
2009-12-25 23:49:00,1.65557,1.65568,1.65555,1.6556,84900000.0
2009-12-25 23:50:00,1.65572,1.65584,1.65572,1.65578,23100000.0
2009-12-25 23:51:00,1.65572,1.65572,1.6557,1.6557,2600000.0
2009-12-25 23:52:00,1.65569,1.6558,1.6556,1.6558,40800000.0
2009-12-25 23:53:00,1.65579,1.65579,1.65561,1.65569,33500000.0
2009-12-25 23:54:00,1.65557,1.65568,1.65555,1.65568,50900000.0
2009-12-25 23:55:00,1.65558,1.65571,1.65558,1.65558,12000000.0
2009-12-25 23:56:00,1.65565,1.65568,1.65555,1.65555,12200000.0
2009-12-25 23:57:00,1.65562,1.6557,1.65554,1.65569,129200000.0
2009-12-25 23:58:00,1.65567,1.6557,1.65555,1.65555,54300000.0
2009-12-25 23:59:00,1.65568,1.65568,1.6556,1.6556,43600000.0
2009-12-28 00:00:00,1.65365,1.65365,1.65285,1.65285,25600000.0
2009-12-28 00:01:00,1.65265,1.65265,1.65245,1.65245,11200000.0
2009-12-28 00:02:00,1.6522,1.65224,1.65213,1.65215,34400000.0
2009-12-28 00:03:00,1.65205,1.65205,1.65205,1.65205,3200000.0
2009-12-28 00:04:00,1.65215,1.6522,1.65215,1.6522,6400000.0
2009-12-28 00:05:00,1.6525,1.65285,1.6525,1.65285,8000000.0
2009-12-28 00:06:00,1.65365,1.65365,1.65362,1.65362,27800000.0
2009-12-28 00:07:00,1.6519,1.6528,1.6519,1.6528,4200000.0
2009-12-28 00:08:00,1.6531,1.6534,1.6529,1.6531,20700000.0
2009-12-28 00:09:00,1.6531,1.654,1.65305,1.654,11700000.0
2009-12-28 00:10:00,1.653,1.65445,1.653,1.65445,9300000.0
2009-12-28 00:11:00,1.65335,1.65435,1.65335,1.65435,8300000.0
2009-12-28 00:12:00,1.6544,1.65455,1.6544,1.65455,4000000.0
2009-12-28 00:13:00,1.65455,1.65465,1.65455,1.65465,3000000.0
2009-12-28 00:14:00,1.65465,1.65505,1.65465,1.6548,35400000.0
2009-12-28 00:15:00,1.6548,1.6548,1.65435,1.6544,16000000.0
2009-12-28 00:16:00,1.65435,1.656,1.6543,1.65595,33600000.0
2009-12-28 00:17:00,1.6559,1.65595,1.65565,1.65565,18000000.0
2009-12-28 00:18:00,1.6556,1.6556,1.6556,1.6556,2000000.0
2009-12-28 00:19:00,1.65555,1.65555,1.6553,1.65535,6000000.0
2009-12-28 00:20:00,1.65535,1.6566,1.65465,1.65485,19000000.0
2009-12-28 00:21:00,1.65505,1.6563,1.65505,1.65505,13000000.0
2009-12-28 00:22:00,1.6561,1.6561,1.6549,1.6551,5000000.0
2009-12-28 00:23:00,1.65555,1.65606,1.65472,1.65482,73100000.0
2009-12-28 00:24:00,1.65505,1.65505,1.65465,1.6549,5000000.0
2009-12-28 00:25:00,1.65465,1.65475,1.6546,1.65475,11000000.0
2009-12-28 00:26:00,1.65455,1.65475,1.65455,1.6547,9000000.0
2009-12-28 00:27:00,1.6546,1.6558,1.65455,1.65455,9000000.0
2009-12-28 00:28:00,1.6546,1.6546,1.65455,1.65455,10000000.0
2009-12-28 00:29:00,1.65455,1.65455,1.65445,1.65445,6600000.0
2009-12-28 00:30:00,1.65345,1.65345,1.6531,1.65315,24800000.0
2009-12-28 00:31:00,1.6528,1.653,1.6528,1.653,4000000.0
2009-12-28 00:32:00,1.65276,1.65276,1.65269,1.65272,9100000.0
2009-12-28 00:33:00,1.65295,1.653,1.65287,1.65298,90700000.0
2009-12-28 00:34:00,1.65315,1.65325,1.65315,1.6532,5000000.0
2009-12-28 00:35:00,1.65325,1.65325,1.65325,1.65325,1000000.0
2009-12-28 00:36:00,1.65313,1.65313,1.65291,1.65298,59400000.0
2009-12-28 00:37:00,1.653,1.653,1.6529,1.65292,60500000.0
2009-12-28 00:38:00,1.6533,1.65355,1.6528,1.6528,11000000.0
2009-12-28 00:39:00,1.6535,1.6535,1.6528,1.6528,8000000.0
2009-12-28 00:40:00,1.6535,1.6535,1.6528,1.653,9000000.0
2009-12-28 00:41:00,1.6535,1.6535,1.653,1.6535,5000000.0
2009-12-28 00:42:00,1.653,1.65365,1.653,1.653,13000000.0
2009-12-28 00:43:00,1.6535,1.6535,1.653,1.653,6000000.0
2009-12-28 00:44:00,1.6535,1.6535,1.653,1.6535,5000000.0
2009-12-28 00:45:00,1.653,1.6535,1.653,1.6535,6000000.0
2009-12-28 00:46:00,1.653,1.6535,1.65225,1.65225,15000000.0
2009-12-28 00:47:00,1.653,1.653,1.6522,1.6528,9000000.0
2009-12-28 00:48:00,1.65252,1.65261,1.65231,1.65231,117300000.0
2009-12-28 00:49:00,1.65265,1.6527,1.65253,1.65258,167700000.0
2009-12-28 00:50:00,1.65275,1.65295,1.6522,1.65295,4000000.0
2009-12-28 00:51:00,1.65235,1.653,1.65235,1.65245,6000000.0
2009-12-28 00:52:00,1.653,1.653,1.65245,1.653,7000000.0
2009-12-28 00:53:00,1.6524,1.653,1.6524,1.65245,6000000.0
2009-12-28 00:54:00,1.653,1.653,1.65205,1.65295,16000000.0
2009-12-28 00:55:00,1.6521,1.653,1.65205,1.65295,10000000.0
2009-12-28 00:56:00,1.65205,1.653,1.65205,1.6523,13000000.0
2009-12-28 00:57:00,1.653,1.653,1.6523,1.6523,7000000.0
2009-12-28 00:58:00,1.653,1.653,1.6523,1.6523,7000000.0
2009-12-28 00:59:00,1.653,1.65325,1.65235,1.653,17000000.0
2009-12-28 01:00:00,1.65195,1.6525,1.6519,1.65215,34000000.0
2009-12-28 01:01:00,1.6521,1.6525,1.65175,1.6525,41000000.0
2009-12-28 01:02:00,1.65255,1.65285,1.65225,1.6527,56000000.0
2009-12-28 01:03:00,1.65275,1.6531,1.6527,1.65275,32600000.0
2009-12-28 01:04:00,1.6528,1.65285,1.65235,1.6526,43000000.0
2009-12-28 01:05:00,1.6526,1.6527,1.65245,1.6525,20000000.0
2009-12-28 01:06:00,1.6525,1.6527,1.65245,1.6525,25400000.0
2009-12-28 01:07:00,1.6525,1.6527,1.6525,1.65265,14000000.0
2009-12-28 01:08:00,1.6526,1.6531,1.6526,1.6531,26600000.0
2009-12-28 01:09:00,1.6531,1.65325,1.65295,1.65295,28400000.0
2009-12-28 01:10:00,1.65295,1.65355,1.6528,1.65355,31600000.0
2009-12-28 01:11:00,1.65335,1.65415,1.65335,1.654,62000000.0
2009-12-28 01:12:00,1.6539,1.6542,1.6539,1.6542,23600000.0
2009-12-28 01:13:00,1.65415,1.65475,1.65415,1.65455,37000000.0
2009-12-28 01:14:00,1.6545,1.6545,1.65415,1.6544,56100000.0
2009-12-28 01:15:00,1.6543,1.6543,1.6532,1.65325,61400000.0
2009-12-28 01:16:00,1.65335,1.65345,1.653,1.6534,60600000.0
2009-12-28 01:17:00,1.6534,1.6534,1.6534,1.6534,1600000.0
2009-12-28 01:18:00,1.6534,1.65345,1.65335,1.6534,21000000.0
2009-12-28 01:19:00,1.6534,1.6535,1.65335,1.65345,14600000.0
2009-12-28 01:20:00,1.65355,1.65355,1.65355,1.65355,3000000.0
2009-12-28 01:21:00,1.6535,1.6536,1.6535,1.6535,5200000.0
2009-12-28 01:22:00,1.65345,1.65345,1.65345,1.65345,1000000.0
2009-12-28 01:23:00,1.65345,1.65355,1.65345,1.65355,6600000.0
2009-12-28 01:24:00,1.6534,1.65375,1.6534,1.65355,14000000.0
2009-12-28 01:25:00,1.6534,1.6534,1.6534,1.6534,1000000.0
2009-12-28 01:26:00,1.65355,1.65355,1.65355,1.65355,2600000.0
2009-12-28 01:27:00,1.6534,1.65345,1.65335,1.6534,7000000.0
2009-12-28 01:28:00,1.6534,1.6534,1.6534,1.6534,1000000.0
2009-12-28 01:29:00,1.6534,1.6534,1.6534,1.6534,6000000.0
2009-12-28 01:30:00,1.6534,1.6534,1.65335,1.6534,11000000.0
2009-12-28 01:31:00,1.6534,1.65345,1.6534,1.65345,9000000.0
2009-12-28 01:32:00,1.65345,1.65345,1.6534,1.6534,9000000.0
2009-12-28 01:33:00,1.6534,1.6534,1.6534,1.6534,4000000.0
2009-12-28 01:34:00,1.6534,1.6534,1.6534,1.6534,8000000.0
2009-12-28 01:35:00,1.65345,1.65345,1.6534,1.65345,9000000.0
2009-12-28 01:36:00,1.65345,1.65345,1.6534,1.6534,40200000.0
2009-12-28 01:37:00,1.6534,1.65375,1.65335,1.65375,14500000.0
2009-12-28 01:38:00,1.6535,1.6537,1.65305,1.65325,28400000.0
2009-12-28 01:39:00,1.65325,1.6533,1.653,1.6533,39700000.0
2009-12-28 01:40:00,1.65335,1.654,1.65335,1.65385,75200000.0
2009-12-28 01:41:00,1.6539,1.65395,1.65355,1.65385,51800000.0
2009-12-28 01:42:00,1.6539,1.65425,1.65335,1.6536,84200000.0
2009-12-28 01:43:00,1.6539,1.654,1.65335,1.654,81700000.0
2009-12-28 01:44:00,1.65405,1.65405,1.65355,1.6538,90600000.0
2009-12-28 01:45:00,1.65375,1.654,1.6535,1.65375,33600000.0
2009-12-28 01:46:00,1.6539,1.65405,1.6538,1.654,37000000.0
2009-12-28 01:47:00,1.6539,1.6541,1.6538,1.654,52800000.0
2009-12-28 01:48:00,1.6539,1.65415,1.6539,1.65405,26000000.0
2009-12-28 01:49:00,1.65405,1.65405,1.6531,1.65335,28200000.0
2009-12-28 01:50:00,1.65335,1.6543,1.653,1.65415,67200000.0
2009-12-28 01:51:00,1.6541,1.6545,1.6541,1.65435,13600000.0
2009-12-28 01:52:00,1.6543,1.6543,1.65425,1.6543,7800000.0
2009-12-28 01:53:00,1.6544,1.65455,1.65435,1.6545,27300000.0
2009-12-28 01:54:00,1.6544,1.6545,1.6544,1.6545,3000000.0
2009-12-28 01:55:00,1.65445,1.65465,1.6541,1.65425,15400000.0
2009-12-28 01:56:00,1.65435,1.65455,1.65325,1.6538,56000000.0
2009-12-28 01:57:00,1.6538,1.6538,1.65375,1.6538,11400000.0
2009-12-28 01:58:00,1.6537,1.65385,1.6536,1.65365,22400000.0
2009-12-28 01:59:00,1.65365,1.65365,1.65295,1.65355,77800000.0
2009-12-28 02:00:00,1.65355,1.65495,1.65355,1.65475,79800000.0
2009-12-28 02:01:00,1.65475,1.65545,1.65475,1.65535,69500000.0
2009-12-28 02:02:00,1.65535,1.65535,1.65535,1.65535,13000000.0
2009-12-28 02:03:00,1.65535,1.65535,1.65535,1.65535,10000000.0
2009-12-28 02:04:00,1.65535,1.65535,1.65505,1.65535,13400000.0
2009-12-28 02:05:00,1.65535,1.65535,1.65485,1.65535,17700000.0
2009-12-28 02:06:00,1.6546,1.65475,1.6541,1.6545,80900000.0
2009-12-28 02:07:00,1.6545,1.6551,1.65425,1.6548,117400000.0
2009-12-28 02:08:00,1.6548,1.6549,1.65465,1.65475,54000000.0
2009-12-28 02:09:00,1.65475,1.6549,1.6547,1.6548,114600000.0
2009-12-28 02:10:00,1.6548,1.6549,1.6548,1.6548,14000000.0
2009-12-28 02:11:00,1.6548,1.6548,1.6543,1.6545,85900000.0
2009-12-28 02:12:00,1.6547,1.65495,1.65465,1.65495,82100000.0
2009-12-28 02:13:00,1.65495,1.65495,1.65495,1.65495,13700000.0
2009-12-28 02:14:00,1.65495,1.655,1.6548,1.65495,89900000.0
2009-12-28 02:15:00,1.65495,1.6553,1.65495,1.6553,42700000.0
2009-12-28 02:16:00,1.6553,1.65545,1.6553,1.65545,49900000.0
2009-12-28 02:17:00,1.65545,1.6555,1.65525,1.6553,37000000.0
2009-12-28 02:18:00,1.6553,1.6553,1.65475,1.6551,90400000.0
2009-12-28 02:19:00,1.6551,1.6553,1.65485,1.65495,52600000.0
2009-12-28 02:20:00,1.65495,1.6551,1.65445,1.65455,112300000.0
2009-12-28 02:21:00,1.6545,1.6549,1.6545,1.6548,87200000.0
2009-12-28 02:22:00,1.65485,1.65485,1.65465,1.6547,8200000.0
2009-12-28 02:23:00,1.65475,1.6552,1.6547,1.65505,27200000.0
2009-12-28 02:24:00,1.655,1.655,1.6547,1.6548,27600000.0
2009-12-28 02:25:00,1.6548,1.6553,1.6544,1.655,103500000.0
2009-12-28 02:26:00,1.655,1.6552,1.65495,1.6552,23000000.0
2009-12-28 02:27:00,1.6552,1.6553,1.6552,1.65525,21900000.0
2009-12-28 02:28:00,1.6552,1.65525,1.6552,1.6552,16200000.0
2009-12-28 02:29:00,1.65525,1.65535,1.655,1.65505,68300000.0
2009-12-28 02:30:00,1.655,1.6552,1.65485,1.655,87100000.0
2009-12-28 02:31:00,1.65505,1.65505,1.65495,1.655,42000000.0
2009-12-28 02:32:00,1.655,1.655,1.6549,1.65495,31100000.0
2009-12-28 02:33:00,1.65485,1.65485,1.6546,1.6547,40800000.0
2009-12-28 02:34:00,1.65465,1.65525,1.65465,1.65495,51900000.0
2009-12-28 02:35:00,1.65495,1.65495,1.6547,1.6547,51000000.0
2009-12-28 02:36:00,1.6547,1.6549,1.6546,1.6549,46100000.0
2009-12-28 02:37:00,1.6549,1.655,1.65485,1.65495,29800000.0
2009-12-28 02:38:00,1.6549,1.65495,1.6549,1.65495,8600000.0
2009-12-28 02:39:00,1.65495,1.65495,1.65495,1.65495,15400000.0
2009-12-28 02:40:00,1.65495,1.65495,1.65495,1.65495,1000000.0
2009-12-28 02:41:00,1.65495,1.6551,1.6548,1.6549,64900000.0
2009-12-28 02:42:00,1.6549,1.65495,1.65475,1.65485,24100000.0
2009-12-28 02:43:00,1.65485,1.65495,1.6548,1.65495,19600000.0
2009-12-28 02:44:00,1.65495,1.655,1.6549,1.655,17200000.0
2009-12-28 02:45:00,1.65495,1.65535,1.65495,1.65535,34700000.0
2009-12-28 02:46:00,1.6553,1.6555,1.65515,1.65515,122400000.0
2009-12-28 02:47:00,1.65515,1.65515,1.6549,1.6549,85800000.0
2009-12-28 02:48:00,1.6549,1.65495,1.6546,1.6549,52800000.0
2009-12-28 02:49:00,1.6547,1.65485,1.65455,1.6548,98100000.0
2009-12-28 02:50:00,1.65475,1.65475,1.6546,1.6547,83800000.0
2009-12-28 02:51:00,1.6547,1.6547,1.6546,1.6546,7000000.0
2009-12-28 02:52:00,1.65455,1.65495,1.65455,1.65485,65000000.0
2009-12-28 02:53:00,1.6548,1.655,1.65475,1.65495,70600000.0
2009-12-28 02:54:00,1.65495,1.65525,1.65475,1.6551,100000000.0
2009-12-28 02:55:00,1.65505,1.65535,1.65485,1.65525,109900000.0
2009-12-28 02:56:00,1.65515,1.6552,1.65495,1.65505,121000000.0
2009-12-28 02:57:00,1.65505,1.6553,1.65505,1.65515,69900000.0
2009-12-28 02:58:00,1.65515,1.6552,1.65475,1.65485,47600000.0
2009-12-28 02:59:00,1.6549,1.6549,1.6547,1.65475,33400000.0
2009-12-28 03:00:00,1.65485,1.6551,1.65485,1.6549,50600000.0
2009-12-28 03:01:00,1.65485,1.65495,1.6548,1.6549,76600000.0
2009-12-28 03:02:00,1.6549,1.655,1.65485,1.65495,26600000.0
2009-12-28 03:03:00,1.655,1.6551,1.65485,1.65505,73700000.0
2009-12-28 03:04:00,1.65505,1.6552,1.655,1.6552,94200000.0
2009-12-28 03:05:00,1.6552,1.6552,1.65475,1.65475,55100000.0
2009-12-28 03:06:00,1.65475,1.6548,1.65455,1.65455,107600000.0
2009-12-28 03:07:00,1.6545,1.65455,1.65445,1.65445,57800000.0
2009-12-28 03:08:00,1.65445,1.6547,1.65435,1.65445,68600000.0
2009-12-28 03:09:00,1.6545,1.65465,1.65445,1.6546,62800000.0
2009-12-28 03:10:00,1.6546,1.65465,1.65455,1.6546,38600000.0
2009-12-28 03:11:00,1.6546,1.65475,1.65455,1.65475,63700000.0
2009-12-28 03:12:00,1.65475,1.65485,1.65465,1.6547,46000000.0
2009-12-28 03:13:00,1.65475,1.65475,1.65455,1.6546,14300000.0
2009-12-28 03:14:00,1.6546,1.6548,1.65455,1.6547,89200000.0
2009-12-28 03:15:00,1.65465,1.65485,1.65465,1.65475,210800000.0
2009-12-28 03:16:00,1.65475,1.6548,1.6546,1.65465,120300000.0
2009-12-28 03:17:00,1.65465,1.6547,1.65465,1.6547,7700000.0
2009-12-28 03:18:00,1.6547,1.6547,1.6547,1.6547,2000000.0
2009-12-28 03:19:00,1.65475,1.6549,1.6547,1.6549,24800000.0
2009-12-28 03:20:00,1.65485,1.6549,1.6548,1.6548,25700000.0
2009-12-28 03:21:00,1.65485,1.65485,1.6546,1.6548,20600000.0
2009-12-28 03:22:00,1.65475,1.6548,1.6545,1.65455,17800000.0
2009-12-28 03:23:00,1.65455,1.6546,1.65445,1.6546,13700000.0
2009-12-28 03:24:00,1.65465,1.65465,1.6545,1.6546,20600000.0
2009-12-28 03:25:00,1.6546,1.6546,1.6543,1.65455,51100000.0
2009-12-28 03:26:00,1.6546,1.6546,1.6545,1.65455,26800000.0
2009-12-28 03:27:00,1.6546,1.6546,1.65435,1.65445,38900000.0
2009-12-28 03:28:00,1.6544,1.6546,1.65435,1.65455,49200000.0
2009-12-28 03:29:00,1.65455,1.6546,1.6545,1.65455,48800000.0
2009-12-28 03:30:00,1.6546,1.65485,1.65455,1.65475,73800000.0
2009-12-28 03:31:00,1.6547,1.65485,1.65425,1.65455,74500000.0
2009-12-28 03:32:00,1.6545,1.65485,1.65425,1.65435,70400000.0
2009-12-28 03:33:00,1.65435,1.6544,1.65335,1.65365,90100000.0
2009-12-28 03:34:00,1.6536,1.65395,1.6536,1.6539,126900000.0
2009-12-28 03:35:00,1.6538,1.6539,1.6533,1.65345,55200000.0
2009-12-28 03:36:00,1.65335,1.6536,1.65335,1.6535,40000000.0
2009-12-28 03:37:00,1.65345,1.65345,1.65305,1.6531,105200000.0
2009-12-28 03:38:00,1.65315,1.65315,1.653,1.65305,33000000.0
2009-12-28 03:39:00,1.65295,1.6531,1.6529,1.65305,42600000.0
2009-12-28 03:40:00,1.65305,1.65315,1.65305,1.6531,21000000.0
2009-12-28 03:41:00,1.6531,1.6533,1.6531,1.6532,43200000.0
2009-12-28 03:42:00,1.6532,1.6532,1.65235,1.65235,56400000.0
2009-12-28 03:43:00,1.65235,1.6526,1.6521,1.65235,78900000.0
2009-12-28 03:44:00,1.6525,1.65255,1.65225,1.65235,37200000.0
2009-12-28 03:45:00,1.65235,1.65245,1.65225,1.6524,44200000.0
2009-12-28 03:46:00,1.65235,1.65245,1.6515,1.6516,58600000.0
2009-12-28 03:47:00,1.65165,1.65175,1.65135,1.65145,101900000.0
2009-12-28 03:48:00,1.65145,1.6515,1.6512,1.6513,93300000.0
2009-12-28 03:49:00,1.65135,1.65165,1.6513,1.6515,27100000.0
2009-12-28 03:50:00,1.65155,1.6517,1.6514,1.6515,102300000.0
2009-12-28 03:51:00,1.65155,1.6516,1.65145,1.65145,45000000.0
2009-12-28 03:52:00,1.6515,1.6515,1.6508,1.6509,117800000.0
2009-12-28 03:53:00,1.65085,1.65135,1.65085,1.6512,82800000.0
2009-12-28 03:54:00,1.6512,1.6514,1.6507,1.65075,146300000.0
2009-12-28 03:55:00,1.65075,1.65075,1.65035,1.6504,118500000.0
2009-12-28 03:56:00,1.65045,1.65055,1.65025,1.65035,203000000.0
2009-12-28 03:57:00,1.65035,1.65065,1.6503,1.6504,109900000.0
2009-12-28 03:58:00,1.6504,1.65065,1.65035,1.65055,54000000.0
2009-12-28 03:59:00,1.6506,1.6509,1.6505,1.65055,105900000.0
2009-12-28 04:00:00,1.65055,1.65055,1.6505,1.6505,24600000.0
2009-12-28 04:01:00,1.65055,1.65095,1.6505,1.65075,35700000.0
2009-12-28 04:02:00,1.65075,1.65075,1.65055,1.65065,68900000.0
2009-12-28 04:03:00,1.65065,1.6507,1.6506,1.65065,61900000.0
2009-12-28 04:04:00,1.65065,1.65075,1.65065,1.6507,26800000.0
2009-12-28 04:05:00,1.6507,1.65095,1.6507,1.65075,37700000.0
2009-12-28 04:06:00,1.65075,1.6509,1.65075,1.6509,38000000.0
2009-12-28 04:07:00,1.65115,1.65125,1.65115,1.65125,17000000.0
2009-12-28 04:08:00,1.6509,1.651,1.6509,1.65095,18300000.0
2009-12-28 04:09:00,1.651,1.651,1.65085,1.651,51200000.0
2009-12-28 04:10:00,1.651,1.65105,1.65095,1.65105,33200000.0
2009-12-28 04:11:00,1.6511,1.6511,1.65075,1.6508,104600000.0
2009-12-28 04:12:00,1.6508,1.6509,1.65055,1.65065,60200000.0
2009-12-28 04:13:00,1.6507,1.65095,1.65065,1.65085,38600000.0
2009-12-28 04:14:00,1.6509,1.65095,1.65085,1.6509,31300000.0
2009-12-28 04:15:00,1.6509,1.65105,1.65085,1.65095,33700000.0
2009-12-28 04:16:00,1.65085,1.65085,1.6508,1.65085,16400000.0
2009-12-28 04:17:00,1.6508,1.65085,1.65075,1.65085,11400000.0
2009-12-28 04:18:00,1.6508,1.65085,1.6508,1.65085,9000000.0
2009-12-28 04:19:00,1.65075,1.6508,1.6507,1.65075,54800000.0
2009-12-28 04:20:00,1.6507,1.6507,1.65045,1.6505,20400000.0
2009-12-28 04:21:00,1.65055,1.65065,1.65045,1.65055,70200000.0
2009-12-28 04:22:00,1.65055,1.65055,1.65045,1.65045,22200000.0
2009-12-28 04:23:00,1.65045,1.6505,1.6504,1.65045,24200000.0
2009-12-28 04:24:00,1.65045,1.6507,1.6504,1.6507,72700000.0
2009-12-28 04:25:00,1.65065,1.6511,1.65055,1.6511,49000000.0
2009-12-28 04:26:00,1.6511,1.6514,1.65105,1.6512,53400000.0
2009-12-28 04:27:00,1.65115,1.6513,1.65115,1.65125,53600000.0
2009-12-28 04:28:00,1.65125,1.6513,1.65115,1.6513,48400000.0
2009-12-28 04:29:00,1.6512,1.65135,1.65115,1.65125,106100000.0
2009-12-28 04:30:00,1.65155,1.6517,1.65145,1.6515,78800000.0
2009-12-28 04:31:00,1.6515,1.65155,1.65145,1.6515,11200000.0
2009-12-28 04:32:00,1.6515,1.65165,1.65145,1.65155,53600000.0
2009-12-28 04:33:00,1.6515,1.65175,1.6515,1.6517,31100000.0
2009-12-28 04:34:00,1.6517,1.65185,1.6517,1.65185,22400000.0
2009-12-28 04:35:00,1.65185,1.65225,1.65185,1.6522,19500000.0
2009-12-28 04:36:00,1.6523,1.6525,1.6521,1.65215,71200000.0
2009-12-28 04:37:00,1.65215,1.65225,1.6521,1.6521,21000000.0
2009-12-28 04:38:00,1.6521,1.6523,1.65205,1.65225,39600000.0
2009-12-28 04:39:00,1.6522,1.6523,1.6522,1.6522,18500000.0
2009-12-28 04:40:00,1.6522,1.6524,1.6522,1.6524,40700000.0
2009-12-28 04:41:00,1.6524,1.65245,1.6524,1.65245,5800000.0
2009-12-28 04:42:00,1.65245,1.65245,1.6524,1.6524,11800000.0
2009-12-28 04:43:00,1.65245,1.65245,1.65245,1.65245,2400000.0
2009-12-28 04:44:00,1.6525,1.6525,1.6525,1.6525,9000000.0
2009-12-28 04:45:00,1.6525,1.65255,1.6524,1.65255,62600000.0
2009-12-28 04:46:00,1.65255,1.65255,1.65235,1.6524,35300000.0
2009-12-28 04:47:00,1.6524,1.65255,1.6523,1.6523,41400000.0
2009-12-28 04:48:00,1.65235,1.65255,1.65225,1.6524,42800000.0
2009-12-28 04:49:00,1.65245,1.65265,1.65245,1.65265,21800000.0
2009-12-28 04:50:00,1.6527,1.65275,1.65265,1.6527,26700000.0
2009-12-28 04:51:00,1.65275,1.65275,1.6527,1.6527,28000000.0
2009-12-28 04:52:00,1.65275,1.6529,1.65275,1.65285,15400000.0
2009-12-28 04:53:00,1.65285,1.65285,1.65275,1.65275,25200000.0
2009-12-28 04:54:00,1.65275,1.65275,1.65225,1.65235,72400000.0
2009-12-28 04:55:00,1.65235,1.6526,1.65235,1.65235,104100000.0
2009-12-28 04:56:00,1.65235,1.65265,1.65225,1.65235,159800000.0
2009-12-28 04:57:00,1.65235,1.65245,1.65215,1.6524,123400000.0
2009-12-28 04:58:00,1.6524,1.6524,1.65215,1.65215,69300000.0
2009-12-28 04:59:00,1.65215,1.65225,1.6521,1.65225,86800000.0
2009-12-28 05:00:00,1.65225,1.6523,1.6521,1.6522,63500000.0
2009-12-28 05:01:00,1.65215,1.65225,1.65215,1.65215,67200000.0
2009-12-28 05:02:00,1.65215,1.65265,1.65215,1.65255,94300000.0
2009-12-28 05:03:00,1.65255,1.65265,1.65255,1.65265,40500000.0
2009-12-28 05:04:00,1.65265,1.65265,1.65255,1.6526,31800000.0
2009-12-28 05:05:00,1.6526,1.6526,1.65255,1.6526,17500000.0
2009-12-28 05:06:00,1.6526,1.65265,1.6526,1.65265,25800000.0
2009-12-28 05:07:00,1.65265,1.65265,1.6526,1.6526,23300000.0
2009-12-28 05:08:00,1.65265,1.65265,1.65255,1.65265,22500000.0
2009-12-28 05:09:00,1.65265,1.6528,1.65265,1.65275,26800000.0
2009-12-28 05:10:00,1.65275,1.65275,1.65265,1.65275,41200000.0
2009-12-28 05:11:00,1.65275,1.65285,1.65265,1.6527,41400000.0
2009-12-28 05:12:00,1.6527,1.6528,1.6527,1.65275,26000000.0
2009-12-28 05:13:00,1.65275,1.653,1.65275,1.65285,114600000.0
2009-12-28 05:14:00,1.65285,1.653,1.65275,1.65295,126300000.0
2009-12-28 05:15:00,1.65295,1.65295,1.65275,1.6528,68100000.0
2009-12-28 05:16:00,1.65275,1.65275,1.65255,1.65255,117100000.0
2009-12-28 05:17:00,1.65255,1.65255,1.65245,1.6525,41400000.0
2009-12-28 05:18:00,1.65255,1.65255,1.6525,1.6525,14600000.0
2009-12-28 05:19:00,1.65245,1.6525,1.65245,1.6525,10600000.0
2009-12-28 05:20:00,1.6525,1.6525,1.65225,1.65235,38700000.0
2009-12-28 05:21:00,1.65235,1.6525,1.65235,1.65245,85700000.0
2009-12-28 05:22:00,1.65245,1.6525,1.65235,1.65235,107800000.0
2009-12-28 05:23:00,1.65235,1.6525,1.65235,1.65245,71200000.0
2009-12-28 05:24:00,1.65245,1.65245,1.65235,1.65245,44400000.0
2009-12-28 05:25:00,1.6524,1.6524,1.65235,1.6524,52300000.0
2009-12-28 05:26:00,1.6524,1.6524,1.6524,1.6524,3800000.0
2009-12-28 05:27:00,1.65225,1.65225,1.65209,1.65215,17600000.0
2009-12-28 05:28:00,1.6524,1.6524,1.65225,1.65225,43200000.0
2009-12-28 05:29:00,1.65225,1.6524,1.65225,1.65225,54600000.0
2009-12-28 05:30:00,1.65225,1.65235,1.65225,1.65235,66800000.0
2009-12-28 05:31:00,1.65235,1.65235,1.65225,1.65225,51700000.0
2009-12-28 05:32:00,1.65225,1.65235,1.65225,1.65235,2600000.0
2009-12-28 05:33:00,1.6523,1.6524,1.65225,1.65235,34000000.0
2009-12-28 05:34:00,1.6524,1.65245,1.65235,1.65235,21400000.0
2009-12-28 05:35:00,1.65235,1.6525,1.6523,1.6523,62800000.0
2009-12-28 05:36:00,1.6523,1.65245,1.6522,1.6523,30000000.0
2009-12-28 05:37:00,1.6523,1.6524,1.65215,1.65215,29800000.0
2009-12-28 05:38:00,1.6522,1.65225,1.65215,1.65215,20000000.0
2009-12-28 05:39:00,1.65215,1.65225,1.6521,1.65225,23000000.0
2009-12-28 05:40:00,1.65225,1.65235,1.65225,1.65235,17000000.0
2009-12-28 05:41:00,1.6523,1.6526,1.6523,1.6526,57500000.0
2009-12-28 05:42:00,1.6527,1.6527,1.6526,1.6527,24000000.0
2009-12-28 05:43:00,1.6527,1.65275,1.6527,1.65275,7000000.0
2009-12-28 05:44:00,1.6527,1.6527,1.6527,1.6527,9000000.0
2009-12-28 05:45:00,1.6527,1.6527,1.6526,1.6527,17700000.0
2009-12-28 05:46:00,1.65285,1.65295,1.65285,1.65295,10300000.0
2009-12-28 05:47:00,1.65295,1.65295,1.6528,1.6528,8000000.0
2009-12-28 05:48:00,1.6528,1.65285,1.65265,1.65265,56600000.0
2009-12-28 05:49:00,1.6527,1.65275,1.6527,1.65275,4200000.0
2009-12-28 05:50:00,1.6527,1.6528,1.65265,1.65275,38800000.0
2009-12-28 05:51:00,1.65275,1.6528,1.65275,1.65275,32100000.0
2009-12-28 05:52:00,1.65275,1.65275,1.6527,1.65275,11900000.0
2009-12-28 05:53:00,1.65275,1.65275,1.65275,1.65275,3000000.0
2009-12-28 05:54:00,1.65275,1.65275,1.65275,1.65275,5000000.0
2009-12-28 05:55:00,1.65275,1.65275,1.65275,1.65275,11600000.0
2009-12-28 05:56:00,1.65275,1.65275,1.65275,1.65275,1900000.0
2009-12-28 05:57:00,1.65275,1.65275,1.6527,1.6527,25800000.0
2009-12-28 05:58:00,1.65275,1.65275,1.6527,1.6527,23400000.0
2009-12-28 05:59:00,1.6527,1.65285,1.6527,1.6527,73200000.0
2009-12-28 06:00:00,1.6527,1.65305,1.6527,1.65305,52200000.0
2009-12-28 06:01:00,1.65305,1.65305,1.65295,1.65305,14800000.0
2009-12-28 06:02:00,1.65305,1.65305,1.65275,1.6528,33000000.0
2009-12-28 06:03:00,1.65275,1.65285,1.6527,1.65285,11900000.0
2009-12-28 06:04:00,1.65285,1.65285,1.6525,1.6527,54900000.0
2009-12-28 06:05:00,1.6527,1.65275,1.65265,1.6527,38800000.0
2009-12-28 06:06:00,1.6527,1.65305,1.6527,1.65285,68400000.0
2009-12-28 06:07:00,1.65285,1.65285,1.6528,1.65285,17000000.0
2009-12-28 06:08:00,1.6529,1.6532,1.6529,1.6531,108100000.0
2009-12-28 06:09:00,1.6531,1.6531,1.6531,1.6531,1600000.0
2009-12-28 06:10:00,1.6531,1.65315,1.65305,1.6531,21400000.0
2009-12-28 06:11:00,1.6531,1.65315,1.65305,1.65305,27000000.0
2009-12-28 06:12:00,1.65305,1.65305,1.65295,1.65295,15200000.0
2009-12-28 06:13:00,1.65295,1.653,1.6529,1.653,11900000.0
2009-12-28 06:14:00,1.653,1.653,1.653,1.653,1000000.0
2009-12-28 06:15:00,1.65305,1.65315,1.65305,1.65315,17600000.0
2009-12-28 06:16:00,1.65315,1.65315,1.65315,1.65315,2400000.0
2009-12-28 06:17:00,1.65315,1.65315,1.6531,1.65315,33000000.0
2009-12-28 06:18:00,1.65315,1.65315,1.65315,1.65315,7200000.0
2009-12-28 06:19:00,1.65315,1.6535,1.65315,1.6535,40400000.0
2009-12-28 06:20:00,1.65345,1.6536,1.65345,1.6536,50400000.0
2009-12-28 06:21:00,1.65365,1.6538,1.6535,1.6536,79800000.0
2009-12-28 06:22:00,1.65355,1.6538,1.65355,1.6538,69700000.0
2009-12-28 06:23:00,1.6537,1.6537,1.6537,1.6537,21200000.0
2009-12-28 06:24:00,1.6537,1.6539,1.6537,1.6539,25200000.0
2009-12-28 06:25:00,1.6539,1.6539,1.65385,1.6539,6000000.0
2009-12-28 06:26:00,1.6539,1.6542,1.65385,1.6542,21600000.0
2009-12-28 06:27:00,1.6542,1.6543,1.65405,1.6542,56600000.0
2009-12-28 06:28:00,1.6542,1.6542,1.65415,1.65415,16000000.0
2009-12-28 06:29:00,1.6541,1.6544,1.65385,1.65435,96800000.0
2009-12-28 06:30:00,1.6543,1.6543,1.6543,1.6543,3600000.0
2009-12-28 06:31:00,1.65425,1.65425,1.65415,1.6542,45400000.0
2009-12-28 06:32:00,1.6542,1.65425,1.65415,1.65425,32200000.0
2009-12-28 06:33:00,1.65425,1.65435,1.6542,1.65435,148700000.0
2009-12-28 06:34:00,1.65435,1.65435,1.65425,1.6543,53000000.0
2009-12-28 06:35:00,1.65425,1.6543,1.65405,1.6541,55200000.0
2009-12-28 06:36:00,1.65405,1.65415,1.654,1.6541,43000000.0
2009-12-28 06:37:00,1.6541,1.6542,1.6541,1.6542,52200000.0
2009-12-28 06:38:00,1.6542,1.6542,1.6541,1.65415,34900000.0
2009-12-28 06:39:00,1.65415,1.65415,1.65395,1.6541,55400000.0
2009-12-28 06:40:00,1.65405,1.6541,1.65395,1.6541,63700000.0
2009-12-28 06:41:00,1.6541,1.65435,1.65405,1.65435,42000000.0
2009-12-28 06:42:00,1.65435,1.65445,1.6542,1.65425,16000000.0
2009-12-28 06:43:00,1.65396,1.65418,1.65392,1.65417,72600000.0
2009-12-28 06:44:00,1.65425,1.65445,1.65425,1.6544,23900000.0
2009-12-28 06:45:00,1.65445,1.6546,1.65435,1.6546,58600000.0
2009-12-28 06:46:00,1.6546,1.6547,1.6545,1.65465,34200000.0
2009-12-28 06:47:00,1.65465,1.65485,1.65465,1.6547,44600000.0
2009-12-28 06:48:00,1.65475,1.65475,1.65455,1.65455,46900000.0
2009-12-28 06:49:00,1.6546,1.65465,1.65445,1.6545,34800000.0
2009-12-28 06:50:00,1.6545,1.6545,1.6545,1.6545,32000000.0
2009-12-28 06:51:00,1.6545,1.6545,1.6545,1.6545,5000000.0
2009-12-28 06:52:00,1.6545,1.6545,1.65415,1.65415,24400000.0
2009-12-28 06:53:00,1.65415,1.65435,1.65415,1.6543,48000000.0
2009-12-28 06:54:00,1.65425,1.6544,1.65425,1.65435,16400000.0
2009-12-28 06:55:00,1.65435,1.65435,1.65425,1.6543,24800000.0
2009-12-28 06:56:00,1.6543,1.6545,1.6543,1.6544,22900000.0
2009-12-28 06:57:00,1.6544,1.65455,1.6544,1.65455,34000000.0
2009-12-28 06:58:00,1.65455,1.65455,1.65455,1.65455,3400000.0
2009-12-28 06:59:00,1.65455,1.65455,1.6545,1.65455,10800000.0
2009-12-28 07:00:00,1.65455,1.6546,1.6545,1.6546,20400000.0
2009-12-28 07:01:00,1.6546,1.65465,1.6546,1.6546,21200000.0
2009-12-28 07:02:00,1.6546,1.6548,1.65455,1.65475,18200000.0
2009-12-28 07:03:00,1.6548,1.6548,1.6545,1.65455,39000000.0
2009-12-28 07:04:00,1.65455,1.65465,1.65445,1.65465,95700000.0
2009-12-28 07:05:00,1.65465,1.65465,1.6545,1.65455,48100000.0
2009-12-28 07:06:00,1.6545,1.6546,1.65445,1.6546,71000000.0
2009-12-28 07:07:00,1.65455,1.65465,1.65455,1.6546,91800000.0
2009-12-28 07:08:00,1.65465,1.6547,1.65455,1.6546,74900000.0
2009-12-28 07:09:00,1.6546,1.65465,1.6546,1.65465,6000000.0
2009-12-28 07:10:00,1.65465,1.6547,1.6546,1.65465,17800000.0
2009-12-28 07:11:00,1.65465,1.65475,1.65435,1.6545,42800000.0
2009-12-28 07:12:00,1.6545,1.65455,1.6544,1.65455,98200000.0
2009-12-28 07:13:00,1.65455,1.65455,1.6544,1.6544,20800000.0
2009-12-28 07:14:00,1.65435,1.65435,1.6541,1.65415,52600000.0
2009-12-28 07:15:00,1.65415,1.65415,1.65385,1.65385,37700000.0
2009-12-28 07:16:00,1.6539,1.6539,1.65385,1.6539,23800000.0
2009-12-28 07:17:00,1.6539,1.6539,1.65375,1.6538,20200000.0
2009-12-28 07:18:00,1.6538,1.6538,1.65365,1.65375,38600000.0
2009-12-28 07:19:00,1.6538,1.6538,1.6536,1.65365,57400000.0
2009-12-28 07:20:00,1.65365,1.65365,1.65365,1.65365,8000000.0
2009-12-28 07:21:00,1.65365,1.6537,1.65365,1.6537,25400000.0
2009-12-28 07:22:00,1.65365,1.6537,1.65365,1.65365,41400000.0
2009-12-28 07:23:00,1.65365,1.65365,1.65365,1.65365,2400000.0
2009-12-28 07:24:00,1.65365,1.65365,1.65365,1.65365,14400000.0
2009-12-28 07:25:00,1.65365,1.6537,1.6536,1.6536,31600000.0
2009-12-28 07:26:00,1.65355,1.6537,1.65355,1.65365,26400000.0
2009-12-28 07:27:00,1.65365,1.65405,1.65365,1.65405,36800000.0
2009-12-28 07:28:00,1.6541,1.6541,1.65375,1.6538,23900000.0
2009-12-28 07:29:00,1.6538,1.6539,1.65375,1.6539,35400000.0
2009-12-28 07:30:00,1.6539,1.65395,1.65385,1.65385,43000000.0
2009-12-28 07:31:00,1.65385,1.6539,1.65385,1.6539,10600000.0
2009-12-28 07:32:00,1.65385,1.6539,1.65385,1.65385,8200000.0
2009-12-28 07:33:00,1.65385,1.65395,1.65385,1.65395,41600000.0
2009-12-28 07:34:00,1.65395,1.65415,1.6538,1.65405,126900000.0
2009-12-28 07:35:00,1.65405,1.6542,1.65395,1.654,51400000.0
2009-12-28 07:36:00,1.65395,1.65395,1.65385,1.65395,26700000.0
2009-12-28 07:37:00,1.65395,1.65395,1.65385,1.65385,10200000.0
2009-12-28 07:38:00,1.65385,1.65385,1.65355,1.65365,61600000.0
2009-12-28 07:39:00,1.6536,1.65365,1.6536,1.65365,6000000.0
2009-12-28 07:40:00,1.65365,1.65365,1.65365,1.65365,7200000.0
2009-12-28 07:41:00,1.65365,1.65365,1.6534,1.65345,33200000.0
2009-12-28 07:42:00,1.65345,1.65345,1.65305,1.65315,23400000.0
2009-12-28 07:43:00,1.65315,1.65315,1.6531,1.65315,6000000.0
2009-12-28 07:44:00,1.6532,1.6532,1.65315,1.65315,4000000.0
2009-12-28 07:45:00,1.6531,1.6532,1.65305,1.6532,26200000.0
2009-12-28 07:46:00,1.6532,1.6532,1.6531,1.65315,13000000.0
2009-12-28 07:47:00,1.65315,1.65325,1.65315,1.65325,5000000.0
2009-12-28 07:48:00,1.65325,1.65325,1.65315,1.6532,32000000.0
2009-12-28 07:49:00,1.65315,1.65325,1.65315,1.65325,27000000.0
2009-12-28 07:50:00,1.6532,1.6532,1.6531,1.6531,6000000.0
2009-12-28 07:51:00,1.65305,1.65305,1.65305,1.65305,6000000.0
2009-12-28 07:52:00,1.65305,1.6531,1.65305,1.6531,6000000.0
2009-12-28 07:53:00,1.6531,1.6531,1.65305,1.6531,3000000.0
2009-12-28 07:54:00,1.6531,1.65315,1.6531,1.6531,9000000.0
2009-12-28 07:55:00,1.6531,1.6531,1.65275,1.6529,70600000.0
2009-12-28 07:56:00,1.6529,1.65305,1.6528,1.6529,29000000.0
2009-12-28 07:57:00,1.65295,1.65295,1.6528,1.65295,40100000.0
2009-12-28 07:58:00,1.65305,1.6531,1.6527,1.6531,56900000.0
2009-12-28 07:59:00,1.6531,1.6531,1.65295,1.65305,40800000.0
2009-12-28 08:00:00,1.653,1.65335,1.65295,1.65325,64900000.0
2009-12-28 08:01:00,1.6533,1.65335,1.65315,1.6532,15400000.0
2009-12-28 08:02:00,1.65325,1.65325,1.6532,1.6532,3400000.0
2009-12-28 08:03:00,1.6532,1.6532,1.65305,1.65315,45500000.0
2009-12-28 08:04:00,1.6531,1.65315,1.6531,1.65315,21200000.0
2009-12-28 08:05:00,1.65315,1.65315,1.65315,1.65315,8000000.0
2009-12-28 08:06:00,1.65315,1.65315,1.65315,1.65315,13600000.0
2009-12-28 08:07:00,1.65315,1.65315,1.65315,1.65315,7200000.0
2009-12-28 08:08:00,1.65315,1.65315,1.65315,1.65315,2400000.0
2009-12-28 08:09:00,1.65315,1.65315,1.65315,1.65315,18400000.0
2009-12-28 08:10:00,1.65305,1.6531,1.6529,1.6529,75200000.0
2009-12-28 08:11:00,1.6529,1.65305,1.6529,1.653,40000000.0
2009-12-28 08:12:00,1.65305,1.65315,1.65295,1.653,93500000.0
2009-12-28 08:13:00,1.65305,1.65305,1.65305,1.65305,55200000.0
2009-12-28 08:14:00,1.65305,1.6533,1.65285,1.65325,88400000.0
2009-12-28 08:15:00,1.6532,1.65325,1.653,1.65305,25400000.0
2009-12-28 08:16:00,1.65305,1.65305,1.653,1.65305,10400000.0
2009-12-28 08:17:00,1.65305,1.65305,1.653,1.65305,5000000.0
2009-12-28 08:18:00,1.6529,1.65295,1.6528,1.65295,32200000.0
2009-12-28 08:19:00,1.6529,1.65295,1.65265,1.65265,27600000.0
2009-12-28 08:20:00,1.65265,1.6527,1.6526,1.65265,11800000.0
2009-12-28 08:21:00,1.65265,1.6527,1.65265,1.6527,4000000.0
2009-12-28 08:22:00,1.65275,1.6528,1.65265,1.6527,12800000.0
2009-12-28 08:23:00,1.6527,1.65285,1.6527,1.65285,24400000.0
2009-12-28 08:24:00,1.65285,1.65285,1.65255,1.65275,30600000.0
2009-12-28 08:25:00,1.6527,1.6527,1.6526,1.65265,18000000.0
2009-12-28 08:26:00,1.6527,1.6527,1.65255,1.65265,42400000.0
2009-12-28 08:27:00,1.65265,1.65265,1.65235,1.65245,58400000.0
2009-12-28 08:28:00,1.65245,1.65245,1.65235,1.65235,34400000.0
2009-12-28 08:29:00,1.65235,1.65265,1.65225,1.65265,75400000.0
2009-12-28 08:30:00,1.65265,1.6527,1.6525,1.6526,31600000.0
2009-12-28 08:31:00,1.65255,1.65255,1.6525,1.65255,6000000.0
2009-12-28 08:32:00,1.65255,1.6526,1.65255,1.6526,11000000.0
2009-12-28 08:33:00,1.6526,1.6526,1.6526,1.6526,2600000.0
2009-12-28 08:34:00,1.6526,1.65275,1.6526,1.65265,47600000.0
2009-12-28 08:35:00,1.65265,1.65265,1.6526,1.6526,4800000.0
2009-12-28 08:36:00,1.6526,1.65265,1.6525,1.6525,71000000.0
2009-12-28 08:37:00,1.6525,1.6526,1.65225,1.6523,67200000.0
2009-12-28 08:38:00,1.6523,1.6529,1.6523,1.65285,48800000.0
2009-12-28 08:39:00,1.65285,1.653,1.65275,1.6528,76000000.0
2009-12-28 08:40:00,1.6528,1.6528,1.6528,1.6528,57800000.0
2009-12-28 08:41:00,1.6528,1.6528,1.6526,1.6526,37800000.0
2009-12-28 08:42:00,1.6526,1.65265,1.65255,1.65265,58800000.0
2009-12-28 08:43:00,1.65275,1.65295,1.65275,1.65295,16400000.0
2009-12-28 08:44:00,1.65295,1.6532,1.6528,1.6531,52000000.0
2009-12-28 08:45:00,1.6531,1.6531,1.6528,1.65295,39200000.0
2009-12-28 08:46:00,1.6529,1.653,1.65275,1.65285,52000000.0
2009-12-28 08:47:00,1.65285,1.65285,1.65255,1.65265,68200000.0
2009-12-28 08:48:00,1.65265,1.65285,1.65265,1.65275,32600000.0
2009-12-28 08:49:00,1.6527,1.65275,1.65265,1.6527,25600000.0
2009-12-28 08:50:00,1.65265,1.6527,1.6526,1.6527,12600000.0
2009-12-28 08:51:00,1.6527,1.65295,1.6527,1.6529,31200000.0
2009-12-28 08:52:00,1.6529,1.653,1.6529,1.6529,44200000.0
2009-12-28 08:53:00,1.6529,1.653,1.6529,1.653,32200000.0
2009-12-28 08:54:00,1.65295,1.65295,1.6529,1.6529,14900000.0
2009-12-28 08:55:00,1.6529,1.65295,1.65285,1.65285,14000000.0
2009-12-28 08:56:00,1.65285,1.6531,1.6528,1.6531,63200000.0
2009-12-28 08:57:00,1.6531,1.65315,1.6529,1.65315,81000000.0
2009-12-28 08:58:00,1.65315,1.65325,1.6529,1.65325,99400000.0
2009-12-28 08:59:00,1.6532,1.6534,1.6531,1.6532,41500000.0
2009-12-28 09:00:00,1.6532,1.6532,1.65295,1.65295,33700000.0
2009-12-28 09:01:00,1.653,1.6531,1.65285,1.65295,55500000.0
2009-12-28 09:02:00,1.653,1.6531,1.65285,1.65285,48000000.0
2009-12-28 09:03:00,1.65285,1.65305,1.65275,1.65295,37500000.0
2009-12-28 09:04:00,1.65295,1.65295,1.65255,1.6528,67300000.0
2009-12-28 09:05:00,1.65275,1.65285,1.65275,1.65275,13500000.0
2009-12-28 09:06:00,1.65285,1.65305,1.65285,1.653,66000000.0
2009-12-28 09:07:00,1.653,1.65365,1.65285,1.6536,140100000.0
2009-12-28 09:08:00,1.6536,1.6537,1.6533,1.65345,77400000.0
2009-12-28 09:09:00,1.6534,1.6539,1.6534,1.6537,99900000.0
2009-12-28 09:10:00,1.6537,1.65375,1.6533,1.65345,175500000.0
2009-12-28 09:11:00,1.6534,1.6535,1.65305,1.65315,109200000.0
2009-12-28 09:12:00,1.65315,1.6539,1.65315,1.6539,152100000.0
2009-12-28 09:13:00,1.65385,1.65395,1.65335,1.6534,84800000.0
2009-12-28 09:14:00,1.6534,1.65405,1.6534,1.65395,217700000.0
2009-12-28 09:15:00,1.65395,1.65405,1.6536,1.65365,180500000.0
2009-12-28 09:16:00,1.65365,1.65375,1.65355,1.65365,191100000.0
2009-12-28 09:17:00,1.6537,1.654,1.65355,1.65355,154000000.0
2009-12-28 09:18:00,1.65355,1.65375,1.65305,1.65315,181300000.0
2009-12-28 09:19:00,1.65315,1.6533,1.6531,1.6533,221800000.0
2009-12-28 09:20:00,1.65325,1.65325,1.65305,1.65315,96800000.0
2009-12-28 09:21:00,1.65315,1.65315,1.65285,1.65285,57000000.0
2009-12-28 09:22:00,1.65285,1.65345,1.65285,1.6533,137800000.0
2009-12-28 09:23:00,1.65325,1.65325,1.65325,1.65325,117600000.0
2009-12-28 09:24:00,1.65325,1.65325,1.6532,1.65325,20800000.0
2009-12-28 09:25:00,1.6532,1.65325,1.6532,1.6532,32800000.0
2009-12-28 09:26:00,1.6532,1.65345,1.6532,1.65335,85800000.0
2009-12-28 09:27:00,1.65335,1.65335,1.6533,1.6533,31400000.0
2009-12-28 09:28:00,1.65335,1.6534,1.6533,1.65335,21400000.0
2009-12-28 09:29:00,1.6536,1.65405,1.6536,1.65395,133200000.0
2009-12-28 09:30:00,1.65395,1.65435,1.65395,1.6543,125400000.0
2009-12-28 09:31:00,1.6543,1.6543,1.6541,1.65415,162600000.0
2009-12-28 09:32:00,1.6541,1.65415,1.65385,1.6541,134400000.0
2009-12-28 09:33:00,1.65415,1.6546,1.6541,1.65435,49400000.0
2009-12-28 09:34:00,1.65435,1.6545,1.65395,1.65405,212000000.0
2009-12-28 09:35:00,1.65405,1.65405,1.6539,1.654,135100000.0
2009-12-28 09:36:00,1.65415,1.65415,1.65375,1.6539,114100000.0
2009-12-28 09:37:00,1.6539,1.65405,1.6539,1.65405,127600000.0
2009-12-28 09:38:00,1.65405,1.65445,1.65405,1.65415,153700000.0
2009-12-28 09:39:00,1.65415,1.65415,1.65385,1.65385,79200000.0
2009-12-28 09:40:00,1.65385,1.65395,1.65375,1.65385,92700000.0
2009-12-28 09:41:00,1.65385,1.6539,1.65385,1.65385,42100000.0
2009-12-28 09:42:00,1.65385,1.6539,1.65385,1.65385,73600000.0
2009-12-28 09:43:00,1.65385,1.65385,1.65385,1.65385,32000000.0
2009-12-28 09:44:00,1.65385,1.65385,1.65385,1.65385,19000000.0
2009-12-28 09:45:00,1.65375,1.65395,1.65375,1.65375,45200000.0
2009-12-28 09:46:00,1.65375,1.65385,1.65375,1.65385,52200000.0
2009-12-28 09:47:00,1.65385,1.65385,1.65365,1.65375,173500000.0
2009-12-28 09:48:00,1.65375,1.65385,1.6537,1.65375,96400000.0
2009-12-28 09:49:00,1.65375,1.65385,1.6537,1.65385,125900000.0
2009-12-28 09:50:00,1.6538,1.6538,1.65335,1.65355,134000000.0
2009-12-28 09:51:00,1.65355,1.65365,1.6535,1.6536,63200000.0
2009-12-28 09:52:00,1.6537,1.65375,1.65355,1.65375,101500000.0
2009-12-28 09:53:00,1.65375,1.654,1.65365,1.65375,86500000.0
2009-12-28 09:54:00,1.65375,1.6541,1.6537,1.6541,105100000.0
2009-12-28 09:55:00,1.6541,1.6543,1.65405,1.6542,141000000.0
2009-12-28 09:56:00,1.6542,1.6544,1.6541,1.65435,45600000.0
2009-12-28 09:57:00,1.65435,1.65445,1.65435,1.65445,67200000.0
2009-12-28 09:58:00,1.65445,1.65465,1.6543,1.6543,76800000.0
2009-12-28 09:59:00,1.6543,1.6548,1.6543,1.65475,179200000.0
2009-12-28 10:00:00,1.65475,1.65525,1.6546,1.65515,256400000.0
2009-12-28 10:01:00,1.65515,1.65515,1.65495,1.65495,205800000.0
2009-12-28 10:02:00,1.65495,1.6552,1.65465,1.6547,234700000.0
2009-12-28 10:03:00,1.6547,1.6549,1.6547,1.6549,75200000.0
2009-12-28 10:04:00,1.6549,1.655,1.65475,1.6549,162000000.0
2009-12-28 10:05:00,1.6549,1.655,1.65475,1.6548,116600000.0
2009-12-28 10:06:00,1.65485,1.65525,1.65485,1.65505,84000000.0
2009-12-28 10:07:00,1.65505,1.6561,1.65505,1.6561,259500000.0
2009-12-28 10:08:00,1.656,1.6561,1.65585,1.656,116300000.0
2009-12-28 10:09:00,1.65595,1.656,1.6558,1.6558,80600000.0
2009-12-28 10:10:00,1.6558,1.6558,1.6554,1.6554,60600000.0
2009-12-28 10:11:00,1.6554,1.65555,1.6552,1.6553,132400000.0
2009-12-28 10:12:00,1.65525,1.65535,1.65515,1.65535,140300000.0
2009-12-28 10:13:00,1.65535,1.6555,1.65535,1.65535,157200000.0
2009-12-28 10:14:00,1.65535,1.6555,1.65535,1.6555,98600000.0
2009-12-28 10:15:00,1.65555,1.65585,1.65555,1.65555,50500000.0
2009-12-28 10:16:00,1.6556,1.65565,1.65545,1.6556,98800000.0
2009-12-28 10:17:00,1.65555,1.65565,1.65555,1.65565,13000000.0
2009-12-28 10:18:00,1.6557,1.65595,1.6557,1.65595,14000000.0
2009-12-28 10:19:00,1.6559,1.656,1.65565,1.6557,80200000.0
2009-12-28 10:20:00,1.6557,1.6562,1.6557,1.6562,47600000.0
2009-12-28 10:21:00,1.6562,1.6562,1.65565,1.65565,25200000.0
2009-12-28 10:22:00,1.65575,1.6558,1.6557,1.6558,31100000.0
2009-12-28 10:23:00,1.6558,1.65605,1.6557,1.65605,60100000.0
2009-12-28 10:24:00,1.65605,1.65605,1.656,1.656,64200000.0
2009-12-28 10:25:00,1.656,1.65615,1.656,1.65605,111600000.0
2009-12-28 10:26:00,1.65605,1.65605,1.65605,1.65605,22000000.0
2009-12-28 10:27:00,1.65615,1.65615,1.65615,1.65615,12000000.0
2009-12-28 10:28:00,1.65615,1.65635,1.65605,1.65605,45100000.0
2009-12-28 10:29:00,1.65605,1.65605,1.656,1.65605,19600000.0
2009-12-28 10:30:00,1.65605,1.65605,1.656,1.65605,46100000.0
2009-12-28 10:31:00,1.65605,1.65605,1.65575,1.65605,24300000.0
2009-12-28 10:32:00,1.65605,1.65605,1.65605,1.65605,10000000.0
2009-12-28 10:33:00,1.65605,1.65605,1.6555,1.6556,68100000.0
2009-12-28 10:34:00,1.65555,1.65565,1.6555,1.6556,63200000.0
2009-12-28 10:35:00,1.65555,1.6556,1.65545,1.65545,36000000.0
2009-12-28 10:36:00,1.6555,1.65555,1.65545,1.65555,22000000.0
2009-12-28 10:37:00,1.65555,1.6556,1.6555,1.65555,22000000.0
2009-12-28 10:38:00,1.65555,1.65555,1.6552,1.6552,21000000.0
2009-12-28 10:39:00,1.65515,1.65525,1.6551,1.65525,39000000.0
2009-12-28 10:40:00,1.6552,1.6553,1.65505,1.65525,70200000.0
2009-12-28 10:41:00,1.65525,1.65525,1.6546,1.6546,138200000.0
2009-12-28 10:42:00,1.6546,1.655,1.65435,1.65485,86700000.0
2009-12-28 10:43:00,1.65485,1.65505,1.65485,1.6549,74300000.0
2009-12-28 10:44:00,1.6549,1.6549,1.6547,1.65485,53800000.0
2009-12-28 10:45:00,1.65485,1.65495,1.65475,1.65495,51500000.0
2009-12-28 10:46:00,1.65495,1.6553,1.65495,1.6552,52600000.0
2009-12-28 10:47:00,1.6553,1.65555,1.6553,1.6555,36200000.0
2009-12-28 10:48:00,1.6555,1.65555,1.65545,1.65555,6000000.0
2009-12-28 10:49:00,1.65555,1.65555,1.6554,1.6554,24200000.0
2009-12-28 10:50:00,1.6554,1.65545,1.6554,1.65545,15000000.0
2009-12-28 10:51:00,1.65545,1.65575,1.65545,1.6557,17000000.0
2009-12-28 10:52:00,1.65575,1.65575,1.6555,1.65555,18000000.0
2009-12-28 10:53:00,1.6555,1.65565,1.6554,1.6556,69700000.0
2009-12-28 10:54:00,1.65555,1.6556,1.6554,1.6554,14000000.0
2009-12-28 10:55:00,1.6555,1.6557,1.6553,1.65535,39000000.0
2009-12-28 10:56:00,1.65535,1.65535,1.65525,1.65525,21000000.0
2009-12-28 10:57:00,1.65515,1.6553,1.65515,1.65525,59200000.0
2009-12-28 10:58:00,1.65525,1.6553,1.65445,1.65445,92200000.0
2009-12-28 10:59:00,1.6545,1.6546,1.6543,1.6543,47000000.0
2009-12-28 11:00:00,1.6543,1.65435,1.6537,1.6538,81900000.0
2009-12-28 11:01:00,1.65375,1.6538,1.6533,1.6537,81200000.0
2009-12-28 11:02:00,1.65375,1.65385,1.6535,1.65385,46800000.0
2009-12-28 11:03:00,1.65385,1.65395,1.65375,1.65395,40000000.0
2009-12-28 11:04:00,1.65395,1.65395,1.6539,1.65395,40000000.0
2009-12-28 11:05:00,1.65395,1.6541,1.65375,1.65405,79300000.0
2009-12-28 11:06:00,1.65385,1.6545,1.6538,1.6542,104100000.0
2009-12-28 11:07:00,1.6542,1.6543,1.65415,1.6542,29000000.0
2009-12-28 11:08:00,1.65425,1.65425,1.65415,1.6542,24000000.0
2009-12-28 11:09:00,1.6542,1.6542,1.65375,1.65375,43000000.0
2009-12-28 11:10:00,1.6538,1.65385,1.65315,1.6532,99000000.0
2009-12-28 11:11:00,1.65325,1.6534,1.65325,1.6533,46100000.0
2009-12-28 11:12:00,1.6533,1.65335,1.6529,1.6533,115100000.0
2009-12-28 11:13:00,1.65325,1.6534,1.65305,1.6533,166600000.0
2009-12-28 11:14:00,1.6533,1.65345,1.65325,1.65345,247800000.0
2009-12-28 11:15:00,1.6535,1.65385,1.65335,1.6537,197400000.0
2009-12-28 11:16:00,1.6537,1.65405,1.6537,1.65405,159000000.0
2009-12-28 11:17:00,1.65405,1.65405,1.65355,1.6536,117600000.0
2009-12-28 11:18:00,1.65365,1.65375,1.6536,1.65365,13600000.0
2009-12-28 11:19:00,1.6536,1.6537,1.65345,1.6537,76600000.0
2009-12-28 11:20:00,1.6537,1.65405,1.6537,1.65395,51800000.0
2009-12-28 11:21:00,1.654,1.6542,1.65395,1.6541,66000000.0
2009-12-28 11:22:00,1.6541,1.6542,1.65405,1.65415,116500000.0
2009-12-28 11:23:00,1.65425,1.6544,1.65405,1.65425,113600000.0
2009-12-28 11:24:00,1.65425,1.6543,1.65415,1.65425,41600000.0
2009-12-28 11:25:00,1.6542,1.6543,1.6541,1.65425,55800000.0
2009-12-28 11:26:00,1.65425,1.65445,1.6542,1.6544,67800000.0
2009-12-28 11:27:00,1.6545,1.6546,1.65435,1.65435,23600000.0
2009-12-28 11:28:00,1.6543,1.6546,1.6542,1.6544,177900000.0
2009-12-28 11:29:00,1.65445,1.6547,1.6544,1.65455,101500000.0
2009-12-28 11:30:00,1.65455,1.65495,1.6544,1.6546,64400000.0
2009-12-28 11:31:00,1.6546,1.6548,1.65435,1.6546,154000000.0
2009-12-28 11:32:00,1.6546,1.65485,1.6544,1.65475,59800000.0
2009-12-28 11:33:00,1.6547,1.6548,1.65465,1.65475,40000000.0
2009-12-28 11:34:00,1.65485,1.65495,1.6547,1.65475,64700000.0
2009-12-28 11:35:00,1.65475,1.6548,1.65465,1.6548,43000000.0
2009-12-28 11:36:00,1.65485,1.655,1.6547,1.6549,207700000.0
2009-12-28 11:37:00,1.6549,1.65505,1.6548,1.6549,28000000.0
2009-12-28 11:38:00,1.6549,1.65515,1.65485,1.65505,26000000.0
2009-12-28 11:39:00,1.65505,1.65505,1.6549,1.65495,10000000.0
2009-12-28 11:40:00,1.65495,1.65505,1.65495,1.655,17000000.0
2009-12-28 11:41:00,1.6551,1.6551,1.6547,1.6547,35000000.0
2009-12-28 11:42:00,1.6547,1.65475,1.6535,1.65355,108200000.0
2009-12-28 11:43:00,1.65355,1.6536,1.65345,1.6536,166600000.0
2009-12-28 11:44:00,1.65355,1.6536,1.65355,1.6536,37000000.0
2009-12-28 11:45:00,1.65355,1.6539,1.6535,1.6539,57000000.0
2009-12-28 11:46:00,1.6539,1.654,1.65375,1.65385,43900000.0
2009-12-28 11:47:00,1.6539,1.65415,1.65385,1.6541,94000000.0
2009-12-28 11:48:00,1.65405,1.6541,1.65395,1.65395,49300000.0
2009-12-28 11:49:00,1.65405,1.6541,1.6539,1.654,69300000.0
2009-12-28 11:50:00,1.65405,1.65425,1.65395,1.65405,43100000.0
2009-12-28 11:51:00,1.65405,1.65405,1.65405,1.65405,39000000.0
2009-12-28 11:52:00,1.65405,1.65405,1.6539,1.65405,39000000.0
2009-12-28 11:53:00,1.65405,1.65405,1.6539,1.65405,28000000.0
2009-12-28 11:54:00,1.65405,1.65405,1.65395,1.65405,23000000.0
2009-12-28 11:55:00,1.65405,1.6541,1.654,1.65405,62000000.0
2009-12-28 11:56:00,1.65405,1.65435,1.65405,1.65425,71700000.0
2009-12-28 11:57:00,1.65425,1.65425,1.654,1.65425,21000000.0
2009-12-28 11:58:00,1.65425,1.65425,1.6538,1.6541,33000000.0
2009-12-28 11:59:00,1.6541,1.65415,1.65395,1.6541,50000000.0
2009-12-28 12:00:00,1.65415,1.65415,1.6536,1.6539,80700000.0
2009-12-28 12:01:00,1.6539,1.6539,1.65345,1.6538,81000000.0
2009-12-28 12:02:00,1.6538,1.65405,1.6538,1.65395,27000000.0
2009-12-28 12:03:00,1.65395,1.6542,1.65395,1.65415,20000000.0
2009-12-28 12:04:00,1.6542,1.6542,1.6534,1.6534,31000000.0
2009-12-28 12:05:00,1.6534,1.65365,1.65335,1.65365,51900000.0
2009-12-28 12:06:00,1.65365,1.65365,1.65345,1.65365,27000000.0
2009-12-28 12:07:00,1.65365,1.65365,1.65345,1.65355,21000000.0
2009-12-28 12:08:00,1.65355,1.65355,1.65345,1.6535,11000000.0
2009-12-28 12:09:00,1.6535,1.65355,1.65335,1.65355,7000000.0
2009-12-28 12:10:00,1.6535,1.6536,1.6535,1.6536,23000000.0
2009-12-28 12:11:00,1.6536,1.6536,1.6535,1.6536,40000000.0
2009-12-28 12:12:00,1.6536,1.6538,1.6536,1.6537,32600000.0
2009-12-28 12:13:00,1.6537,1.6538,1.6537,1.6538,4000000.0
2009-12-28 12:14:00,1.6538,1.6539,1.6537,1.6538,24000000.0
2009-12-28 12:15:00,1.6538,1.6538,1.6537,1.6538,34000000.0
2009-12-28 12:16:00,1.65375,1.6538,1.6537,1.65375,36000000.0
2009-12-28 12:17:00,1.6538,1.6538,1.6537,1.65375,54000000.0
2009-12-28 12:18:00,1.65365,1.65385,1.6535,1.65375,72400000.0
2009-12-28 12:19:00,1.65375,1.6538,1.65355,1.6537,83300000.0
2009-12-28 12:20:00,1.6539,1.65415,1.65375,1.6538,116900000.0
2009-12-28 12:21:00,1.6538,1.6542,1.6538,1.65405,125900000.0
2009-12-28 12:22:00,1.6541,1.6541,1.65405,1.6541,11600000.0
2009-12-28 12:23:00,1.65415,1.65455,1.65415,1.65455,134600000.0
2009-12-28 12:24:00,1.65455,1.6549,1.65425,1.6549,96900000.0
2009-12-28 12:25:00,1.6549,1.655,1.65475,1.6548,63400000.0
2009-12-28 12:26:00,1.6549,1.6549,1.65475,1.65485,41700000.0
2009-12-28 12:27:00,1.6548,1.65485,1.6546,1.6547,54200000.0
2009-12-28 12:28:00,1.65485,1.65485,1.6545,1.65455,87300000.0
2009-12-28 12:29:00,1.6546,1.6546,1.65395,1.65405,99000000.0
2009-12-28 12:30:00,1.65405,1.65415,1.654,1.654,47500000.0
2009-12-28 12:31:00,1.65405,1.6543,1.65405,1.65405,53700000.0
2009-12-28 12:32:00,1.65405,1.65425,1.65395,1.654,54100000.0
2009-12-28 12:33:00,1.65395,1.654,1.6539,1.65395,93800000.0
2009-12-28 12:34:00,1.6539,1.654,1.6539,1.6539,48400000.0
2009-12-28 12:35:00,1.6539,1.65405,1.6538,1.65405,59400000.0
2009-12-28 12:36:00,1.654,1.65405,1.65395,1.654,28000000.0
2009-12-28 12:37:00,1.65395,1.6542,1.65395,1.65405,58300000.0
2009-12-28 12:38:00,1.65405,1.65405,1.65335,1.65335,82300000.0
2009-12-28 12:39:00,1.65335,1.65345,1.65325,1.6534,58000000.0
2009-12-28 12:40:00,1.6534,1.65355,1.6534,1.6534,31000000.0
2009-12-28 12:41:00,1.65345,1.65355,1.6532,1.6534,69900000.0
2009-12-28 12:42:00,1.6533,1.65335,1.65305,1.65315,85000000.0
2009-12-28 12:43:00,1.6531,1.65335,1.6531,1.6533,94900000.0
2009-12-28 12:44:00,1.6533,1.6533,1.65305,1.6532,58400000.0
2009-12-28 12:45:00,1.65315,1.6537,1.65315,1.6535,80500000.0
2009-12-28 12:46:00,1.6535,1.65375,1.65345,1.6536,55500000.0
2009-12-28 12:47:00,1.6536,1.65365,1.6534,1.6534,31600000.0
2009-12-28 12:48:00,1.6534,1.6534,1.6532,1.65325,62800000.0
2009-12-28 12:49:00,1.65325,1.6538,1.65325,1.65365,92200000.0
2009-12-28 12:50:00,1.6537,1.6539,1.65355,1.6537,117900000.0
2009-12-28 12:51:00,1.65355,1.6537,1.6535,1.65355,114600000.0
2009-12-28 12:52:00,1.65355,1.6536,1.65345,1.6536,26000000.0
2009-12-28 12:53:00,1.6536,1.6536,1.6536,1.6536,6000000.0
2009-12-28 12:54:00,1.6536,1.6537,1.65355,1.6537,50400000.0
2009-12-28 12:55:00,1.65365,1.65365,1.6536,1.6536,22000000.0
2009-12-28 12:56:00,1.6536,1.6537,1.65355,1.65355,19000000.0
2009-12-28 12:57:00,1.65345,1.6536,1.65345,1.65355,35500000.0
2009-12-28 12:58:00,1.65355,1.6539,1.6535,1.6539,23500000.0
2009-12-28 12:59:00,1.65385,1.65405,1.6537,1.6537,33100000.0
2009-12-28 13:00:00,1.6537,1.6541,1.6537,1.65375,53500000.0
2009-12-28 13:01:00,1.6537,1.6539,1.6537,1.65385,40000000.0
2009-12-28 13:02:00,1.6539,1.6539,1.6537,1.6539,64600000.0
2009-12-28 13:03:00,1.65395,1.65395,1.65385,1.65395,56400000.0
2009-12-28 13:04:00,1.65385,1.6541,1.65385,1.654,61300000.0
2009-12-28 13:05:00,1.65395,1.654,1.6537,1.6537,90600000.0
2009-12-28 13:06:00,1.6536,1.6537,1.6536,1.65365,35000000.0
2009-12-28 13:07:00,1.65365,1.65365,1.65355,1.65355,29000000.0
2009-12-28 13:08:00,1.6535,1.6536,1.65345,1.65345,12000000.0
2009-12-28 13:09:00,1.65345,1.6537,1.65335,1.6537,65500000.0
2009-12-28 13:10:00,1.65365,1.65385,1.65355,1.6538,60500000.0
2009-12-28 13:11:00,1.6538,1.65385,1.6536,1.6536,27300000.0
2009-12-28 13:12:00,1.6537,1.6537,1.6535,1.6537,33000000.0
2009-12-28 13:13:00,1.6537,1.65375,1.65345,1.6536,110800000.0
2009-12-28 13:14:00,1.6537,1.6539,1.65345,1.6538,86700000.0
2009-12-28 13:15:00,1.65375,1.65395,1.6537,1.65385,77500000.0
2009-12-28 13:16:00,1.65385,1.654,1.6536,1.6538,50700000.0
2009-12-28 13:17:00,1.6538,1.6538,1.65375,1.6538,36000000.0
2009-12-28 13:18:00,1.6538,1.6538,1.65365,1.65365,16900000.0
2009-12-28 13:19:00,1.6537,1.6537,1.6535,1.6535,13000000.0
2009-12-28 13:20:00,1.65345,1.6535,1.6533,1.65345,18000000.0
2009-12-28 13:21:00,1.6535,1.6535,1.65335,1.6535,22400000.0
2009-12-28 13:22:00,1.65345,1.6537,1.65345,1.6536,24000000.0
2009-12-28 13:23:00,1.65365,1.6537,1.65355,1.65355,22800000.0
2009-12-28 13:24:00,1.65355,1.65365,1.65355,1.65365,33000000.0
2009-12-28 13:25:00,1.6537,1.654,1.65355,1.65375,123500000.0
2009-12-28 13:26:00,1.65395,1.65415,1.65375,1.65395,97000000.0
2009-12-28 13:27:00,1.65395,1.65405,1.6539,1.65405,20400000.0
2009-12-28 13:28:00,1.654,1.6541,1.65385,1.65395,46800000.0
2009-12-28 13:29:00,1.6539,1.65415,1.65385,1.65405,57300000.0
2009-12-28 13:30:00,1.65425,1.65465,1.65425,1.6545,51200000.0
2009-12-28 13:31:00,1.6545,1.6546,1.65395,1.65395,49600000.0
2009-12-28 13:32:00,1.654,1.65415,1.6538,1.654,56100000.0
2009-12-28 13:33:00,1.654,1.65425,1.6539,1.65425,70900000.0
2009-12-28 13:34:00,1.6542,1.65435,1.65415,1.6542,17600000.0
2009-12-28 13:35:00,1.65425,1.65425,1.65405,1.65405,40500000.0
2009-12-28 13:36:00,1.6541,1.6541,1.6539,1.6539,22200000.0
2009-12-28 13:37:00,1.65395,1.65395,1.65375,1.65385,50600000.0
2009-12-28 13:38:00,1.6539,1.65405,1.65375,1.654,98100000.0
2009-12-28 13:39:00,1.654,1.654,1.6538,1.65395,60400000.0
2009-12-28 13:40:00,1.6539,1.654,1.65375,1.6538,98200000.0
2009-12-28 13:41:00,1.65395,1.65395,1.65395,1.65395,21000000.0
2009-12-28 13:42:00,1.65395,1.65395,1.65395,1.65395,27000000.0
2009-12-28 13:43:00,1.65395,1.65395,1.65335,1.6535,14000000.0
2009-12-28 13:44:00,1.6535,1.6537,1.6533,1.6534,38000000.0
2009-12-28 13:45:00,1.65335,1.6536,1.6533,1.6536,75700000.0
2009-12-28 13:46:00,1.6535,1.6536,1.6533,1.6534,47300000.0
2009-12-28 13:47:00,1.6534,1.6535,1.6534,1.65345,35700000.0
2009-12-28 13:48:00,1.6535,1.6535,1.65345,1.65345,16000000.0
2009-12-28 13:49:00,1.6534,1.6534,1.65325,1.65325,89500000.0
2009-12-28 13:50:00,1.65335,1.6534,1.6528,1.65285,129600000.0
2009-12-28 13:51:00,1.6528,1.653,1.65275,1.65285,95700000.0
2009-12-28 13:52:00,1.6528,1.65285,1.6528,1.6528,12400000.0
2009-12-28 13:53:00,1.6528,1.65295,1.65275,1.6529,78800000.0
2009-12-28 13:54:00,1.6529,1.65295,1.6527,1.65275,149600000.0
2009-12-28 13:55:00,1.6527,1.6527,1.652,1.6522,90600000.0
2009-12-28 13:56:00,1.6522,1.65225,1.6519,1.652,100000000.0
2009-12-28 13:57:00,1.65195,1.65205,1.6518,1.65195,99500000.0
2009-12-28 13:58:00,1.6518,1.652,1.6518,1.65185,98000000.0
2009-12-28 13:59:00,1.65195,1.652,1.65155,1.6516,70500000.0
2009-12-28 14:00:00,1.6516,1.6517,1.65135,1.65135,68400000.0
2009-12-28 14:01:00,1.65135,1.6515,1.65125,1.65135,38400000.0
2009-12-28 14:02:00,1.6513,1.65155,1.65125,1.6515,32400000.0
2009-12-28 14:03:00,1.6515,1.65155,1.65135,1.6515,65600000.0
2009-12-28 14:04:00,1.65145,1.65155,1.65145,1.65155,48000000.0
2009-12-28 14:05:00,1.65145,1.6516,1.6512,1.6516,104700000.0
2009-12-28 14:06:00,1.6516,1.6518,1.65155,1.65165,43900000.0
2009-12-28 14:07:00,1.6517,1.65195,1.6516,1.65185,169400000.0
2009-12-28 14:08:00,1.65185,1.65195,1.6516,1.6519,98700000.0
2009-12-28 14:09:00,1.65195,1.652,1.65165,1.65175,70400000.0
2009-12-28 14:10:00,1.65165,1.6518,1.6515,1.65155,58100000.0
2009-12-28 14:11:00,1.6516,1.65165,1.6515,1.65155,85000000.0
2009-12-28 14:12:00,1.6516,1.6516,1.6513,1.6513,68300000.0
2009-12-28 14:13:00,1.65135,1.65155,1.6513,1.65145,77400000.0
2009-12-28 14:14:00,1.65145,1.65175,1.6514,1.6516,72900000.0
2009-12-28 14:15:00,1.65165,1.65165,1.65155,1.65155,27000000.0
2009-12-28 14:16:00,1.6516,1.6516,1.65135,1.6514,55000000.0
2009-12-28 14:17:00,1.65135,1.6515,1.6513,1.6513,97400000.0
2009-12-28 14:18:00,1.6514,1.65145,1.65125,1.65125,83400000.0
2009-12-28 14:19:00,1.65125,1.6513,1.65115,1.65115,49600000.0
2009-12-28 14:20:00,1.65115,1.6514,1.65115,1.6513,104600000.0
2009-12-28 14:21:00,1.65135,1.65135,1.65115,1.6512,44300000.0
2009-12-28 14:22:00,1.6512,1.65135,1.6512,1.6513,45800000.0
2009-12-28 14:23:00,1.65125,1.65145,1.6512,1.65145,98900000.0
2009-12-28 14:24:00,1.65145,1.6519,1.65145,1.6518,82500000.0
2009-12-28 14:25:00,1.6519,1.6519,1.6518,1.65185,8000000.0
2009-12-28 14:26:00,1.6518,1.6519,1.6517,1.65185,30800000.0
2009-12-28 14:27:00,1.65185,1.65185,1.6518,1.65185,16200000.0
2009-12-28 14:28:00,1.65185,1.6519,1.65175,1.65175,30600000.0
2009-12-28 14:29:00,1.65175,1.6519,1.65175,1.6518,31300000.0
2009-12-28 14:30:00,1.6519,1.6519,1.6518,1.6519,14400000.0
2009-12-28 14:31:00,1.6519,1.6519,1.6517,1.6517,39600000.0
2009-12-28 14:32:00,1.6517,1.6517,1.65155,1.6516,41000000.0
2009-12-28 14:33:00,1.65165,1.65165,1.6513,1.6513,116900000.0
2009-12-28 14:34:00,1.65135,1.6514,1.65115,1.6512,46100000.0
2009-12-28 14:35:00,1.6512,1.6513,1.65095,1.651,68800000.0
2009-12-28 14:36:00,1.651,1.65105,1.65095,1.65105,42000000.0
2009-12-28 14:37:00,1.65105,1.65105,1.6508,1.65095,70300000.0
2009-12-28 14:38:00,1.6509,1.6509,1.6509,1.6509,7800000.0
2009-12-28 14:39:00,1.65085,1.6509,1.65085,1.6509,103100000.0
2009-12-28 14:40:00,1.6509,1.65105,1.65085,1.65105,65700000.0
2009-12-28 14:41:00,1.651,1.65115,1.6509,1.65095,71600000.0
2009-12-28 14:42:00,1.65095,1.65095,1.6507,1.6507,57900000.0
2009-12-28 14:43:00,1.6507,1.6509,1.65055,1.65075,74200000.0
2009-12-28 14:44:00,1.6508,1.651,1.65075,1.65075,60700000.0
2009-12-28 14:45:00,1.6508,1.65095,1.65075,1.6508,49100000.0
2009-12-28 14:46:00,1.65095,1.65095,1.6507,1.65075,67600000.0
2009-12-28 14:47:00,1.65075,1.65085,1.65065,1.65075,73900000.0
2009-12-28 14:48:00,1.65085,1.65085,1.6507,1.6508,29600000.0
2009-12-28 14:49:00,1.6508,1.65095,1.6508,1.6508,87700000.0
2009-12-28 14:50:00,1.65085,1.65095,1.6507,1.6508,130200000.0
2009-12-28 14:51:00,1.6508,1.65135,1.65075,1.65135,47500000.0
2009-12-28 14:52:00,1.65135,1.6514,1.65125,1.65135,45800000.0
2009-12-28 14:53:00,1.6513,1.65145,1.65115,1.6513,87000000.0
2009-12-28 14:54:00,1.6513,1.6513,1.65115,1.65115,4100000.0
2009-12-28 14:55:00,1.65125,1.6513,1.6512,1.6512,38000000.0
2009-12-28 14:56:00,1.6512,1.65125,1.65115,1.65125,24000000.0
2009-12-28 14:57:00,1.65125,1.6514,1.6512,1.6513,20600000.0
2009-12-28 14:58:00,1.65125,1.6513,1.65115,1.6512,26600000.0
2009-12-28 14:59:00,1.65115,1.6512,1.6509,1.6512,30200000.0
2009-12-28 15:00:00,1.6512,1.6513,1.651,1.65115,55500000.0
2009-12-28 15:01:00,1.65105,1.65125,1.65105,1.65125,33100000.0
2009-12-28 15:02:00,1.65125,1.65155,1.65125,1.65155,78400000.0
2009-12-28 15:03:00,1.6515,1.6517,1.65125,1.6517,113700000.0
2009-12-28 15:04:00,1.6517,1.65175,1.65165,1.6517,67100000.0
2009-12-28 15:05:00,1.65155,1.65165,1.65135,1.65145,76100000.0
2009-12-28 15:06:00,1.65145,1.65145,1.65135,1.6514,21000000.0
2009-12-28 15:07:00,1.6514,1.6514,1.6512,1.65125,51700000.0
2009-12-28 15:08:00,1.65125,1.65135,1.6511,1.6511,42600000.0
2009-12-28 15:09:00,1.6511,1.6511,1.651,1.65105,25000000.0
2009-12-28 15:10:00,1.6511,1.6516,1.65105,1.6516,37000000.0
2009-12-28 15:11:00,1.65155,1.6517,1.65155,1.6516,49300000.0
2009-12-28 15:12:00,1.65155,1.6516,1.65145,1.6515,65000000.0
2009-12-28 15:13:00,1.6515,1.6517,1.65145,1.6515,60200000.0
2009-12-28 15:14:00,1.6515,1.6517,1.65125,1.65125,90900000.0
2009-12-28 15:15:00,1.6513,1.6515,1.65125,1.65135,36900000.0
2009-12-28 15:16:00,1.65135,1.6514,1.651,1.6511,62400000.0
2009-12-28 15:17:00,1.6511,1.65135,1.65095,1.65115,66200000.0
2009-12-28 15:18:00,1.65115,1.6513,1.65115,1.65125,53400000.0
2009-12-28 15:19:00,1.6512,1.65125,1.65115,1.65125,62000000.0
2009-12-28 15:20:00,1.6513,1.6513,1.6507,1.65075,111100000.0
2009-12-28 15:21:00,1.6508,1.6509,1.6507,1.65085,80600000.0
2009-12-28 15:22:00,1.65085,1.6509,1.6507,1.6507,40300000.0
2009-12-28 15:23:00,1.65065,1.65065,1.6504,1.65045,90000000.0
2009-12-28 15:24:00,1.65045,1.65055,1.6503,1.6503,36000000.0
2009-12-28 15:25:00,1.65035,1.65045,1.6503,1.65045,47300000.0
2009-12-28 15:26:00,1.65045,1.6505,1.6503,1.65035,114500000.0
2009-12-28 15:27:00,1.6504,1.65105,1.6503,1.6506,75300000.0
2009-12-28 15:28:00,1.65065,1.6512,1.65065,1.6512,102600000.0
2009-12-28 15:29:00,1.6512,1.6516,1.65115,1.65155,47300000.0
2009-12-28 15:30:00,1.6515,1.6517,1.6513,1.65135,73100000.0
2009-12-28 15:31:00,1.65125,1.6515,1.65125,1.65135,56300000.0
2009-12-28 15:32:00,1.6514,1.65155,1.6514,1.65155,32400000.0
2009-12-28 15:33:00,1.6516,1.65215,1.6516,1.65195,59400000.0
2009-12-28 15:34:00,1.65195,1.65195,1.6517,1.65175,68200000.0
2009-12-28 15:35:00,1.65175,1.65175,1.6516,1.65175,48900000.0
2009-12-28 15:36:00,1.65175,1.65205,1.6517,1.65185,44600000.0
2009-12-28 15:37:00,1.65185,1.65185,1.65175,1.6518,39900000.0
2009-12-28 15:38:00,1.6518,1.6521,1.65175,1.65195,84500000.0
2009-12-28 15:39:00,1.652,1.6523,1.652,1.6522,86900000.0
2009-12-28 15:40:00,1.65215,1.65285,1.65205,1.6528,91900000.0
2009-12-28 15:41:00,1.6528,1.6529,1.65245,1.65285,74800000.0
2009-12-28 15:42:00,1.65275,1.65295,1.6527,1.65275,37200000.0
2009-12-28 15:43:00,1.65275,1.65285,1.6527,1.65285,25800000.0
2009-12-28 15:44:00,1.65285,1.65285,1.6526,1.65265,82100000.0
2009-12-28 15:45:00,1.6527,1.65295,1.65245,1.6528,84400000.0
2009-12-28 15:46:00,1.6528,1.65295,1.65275,1.65285,46600000.0
2009-12-28 15:47:00,1.6529,1.65295,1.65275,1.65275,66300000.0
2009-12-28 15:48:00,1.6527,1.6528,1.6526,1.65265,66400000.0
2009-12-28 15:49:00,1.6526,1.6527,1.65245,1.65255,111300000.0
2009-12-28 15:50:00,1.6526,1.6528,1.65245,1.6526,83000000.0
2009-12-28 15:51:00,1.6526,1.6528,1.65245,1.6528,62100000.0
2009-12-28 15:52:00,1.65275,1.65285,1.6527,1.6528,44100000.0
2009-12-28 15:53:00,1.6528,1.6529,1.6526,1.6529,57000000.0
2009-12-28 15:54:00,1.65295,1.65305,1.65285,1.653,38400000.0
2009-12-28 15:55:00,1.653,1.65305,1.6529,1.653,30000000.0
2009-12-28 15:56:00,1.65295,1.6531,1.6528,1.6529,57800000.0
2009-12-28 15:57:00,1.65285,1.65285,1.65265,1.65275,75200000.0
2009-12-28 15:58:00,1.6527,1.6529,1.6527,1.6529,21200000.0
2009-12-28 15:59:00,1.6529,1.653,1.65275,1.6528,41800000.0
2009-12-28 16:00:00,1.6528,1.65315,1.6528,1.65305,42700000.0
2009-12-28 16:01:00,1.65305,1.6531,1.6526,1.6528,78300000.0
2009-12-28 16:02:00,1.6528,1.6531,1.6528,1.6529,41300000.0
2009-12-28 16:03:00,1.6529,1.6529,1.65265,1.65265,45200000.0
2009-12-28 16:04:00,1.65265,1.65265,1.65235,1.65245,38100000.0
2009-12-28 16:05:00,1.65235,1.6524,1.6521,1.65235,47800000.0
2009-12-28 16:06:00,1.6523,1.6525,1.6523,1.6525,28100000.0
2009-12-28 16:07:00,1.65255,1.65255,1.65225,1.65235,65200000.0
2009-12-28 16:08:00,1.65235,1.6524,1.6522,1.6523,55200000.0
2009-12-28 16:09:00,1.6523,1.65235,1.65225,1.65225,16200000.0
2009-12-28 16:10:00,1.65215,1.6524,1.6521,1.65225,30700000.0
2009-12-28 16:11:00,1.6523,1.65235,1.6523,1.6523,21800000.0
2009-12-28 16:12:00,1.65235,1.65255,1.6523,1.65255,98200000.0
2009-12-28 16:13:00,1.6525,1.6526,1.65245,1.6525,34400000.0
2009-12-28 16:14:00,1.6525,1.653,1.6525,1.653,55500000.0
2009-12-28 16:15:00,1.653,1.65355,1.653,1.65355,46300000.0
2009-12-28 16:16:00,1.6535,1.654,1.6533,1.6539,92800000.0
2009-12-28 16:17:00,1.6539,1.6539,1.6538,1.65385,13000000.0
2009-12-28 16:18:00,1.6538,1.65385,1.6535,1.6535,30200000.0
2009-12-28 16:19:00,1.6535,1.6536,1.6533,1.6534,63900000.0
2009-12-28 16:20:00,1.65335,1.6534,1.65285,1.6529,41000000.0
2009-12-28 16:21:00,1.65285,1.65305,1.65285,1.6529,60700000.0
2009-12-28 16:22:00,1.65295,1.65295,1.65255,1.65265,117800000.0
2009-12-28 16:23:00,1.65265,1.65275,1.6525,1.6526,25200000.0
2009-12-28 16:24:00,1.6526,1.65275,1.6525,1.6527,36200000.0
2009-12-28 16:25:00,1.6527,1.65285,1.65265,1.6528,39800000.0
2009-12-28 16:26:00,1.6528,1.653,1.65275,1.6529,38200000.0
2009-12-28 16:27:00,1.65295,1.65305,1.6529,1.65295,51200000.0
2009-12-28 16:28:00,1.65305,1.6531,1.6529,1.65305,40200000.0
2009-12-28 16:29:00,1.65295,1.6531,1.6529,1.6531,33200000.0
2009-12-28 16:30:00,1.65305,1.65315,1.65295,1.6531,71200000.0
2009-12-28 16:31:00,1.6531,1.6532,1.653,1.6531,61700000.0
2009-12-28 16:32:00,1.65315,1.65325,1.6527,1.65275,48200000.0
2009-12-28 16:33:00,1.65275,1.65275,1.65255,1.65265,15800000.0
2009-12-28 16:34:00,1.6526,1.65275,1.6526,1.65275,26900000.0
2009-12-28 16:35:00,1.6527,1.6529,1.6527,1.6527,109400000.0
2009-12-28 16:36:00,1.65275,1.65275,1.65245,1.65255,75700000.0
2009-12-28 16:37:00,1.65255,1.6526,1.6524,1.6526,83100000.0
2009-12-28 16:38:00,1.6527,1.6527,1.65255,1.6526,38000000.0
2009-12-28 16:39:00,1.65265,1.6527,1.6526,1.6526,29000000.0
2009-12-28 16:40:00,1.6526,1.65265,1.6524,1.65255,72600000.0
2009-12-28 16:41:00,1.6525,1.6526,1.6524,1.6525,37100000.0
2009-12-28 16:42:00,1.6525,1.6527,1.65245,1.65245,51600000.0
2009-12-28 16:43:00,1.6524,1.6524,1.65225,1.65235,53800000.0
2009-12-28 16:44:00,1.65235,1.6524,1.65225,1.65225,28200000.0
2009-12-28 16:45:00,1.65215,1.6524,1.6521,1.6522,58200000.0
2009-12-28 16:46:00,1.6522,1.6522,1.65135,1.65165,106400000.0
2009-12-28 16:47:00,1.65165,1.6517,1.65145,1.65165,49600000.0
2009-12-28 16:48:00,1.65175,1.65185,1.6514,1.6515,45100000.0
2009-12-28 16:49:00,1.6515,1.65175,1.6515,1.65175,33000000.0
2009-12-28 16:50:00,1.65165,1.6518,1.6516,1.6517,18800000.0
2009-12-28 16:51:00,1.6517,1.65185,1.6516,1.6518,43600000.0
2009-12-28 16:52:00,1.6518,1.65185,1.65175,1.6518,17000000.0
2009-12-28 16:53:00,1.6518,1.652,1.65175,1.652,21000000.0
2009-12-28 16:54:00,1.65195,1.65205,1.6519,1.652,33800000.0
2009-12-28 16:55:00,1.65205,1.6522,1.65195,1.6521,48000000.0
2009-12-28 16:56:00,1.65205,1.65225,1.65205,1.6522,39000000.0
2009-12-28 16:57:00,1.6521,1.6522,1.6521,1.65215,23700000.0
2009-12-28 16:58:00,1.6521,1.65215,1.652,1.65215,30600000.0
2009-12-28 16:59:00,1.65215,1.65225,1.65205,1.65205,102300000.0
2009-12-28 17:00:00,1.652,1.65245,1.65195,1.6524,155000000.0
2009-12-28 17:01:00,1.6525,1.6526,1.6525,1.65255,80500000.0
2009-12-28 17:02:00,1.6525,1.65265,1.6525,1.65265,14000000.0
2009-12-28 17:03:00,1.6527,1.6529,1.6526,1.65285,65800000.0
2009-12-28 17:04:00,1.6529,1.6529,1.65245,1.6525,174100000.0
2009-12-28 17:05:00,1.6525,1.65265,1.6524,1.65265,98800000.0
2009-12-28 17:06:00,1.65265,1.65265,1.6523,1.65235,93900000.0
2009-12-28 17:07:00,1.6523,1.65235,1.6521,1.6523,36000000.0
2009-12-28 17:08:00,1.65235,1.6524,1.65225,1.6524,20600000.0
2009-12-28 17:09:00,1.6524,1.6525,1.6523,1.65245,40300000.0
2009-12-28 17:10:00,1.65245,1.65245,1.65215,1.6522,52300000.0
2009-12-28 17:11:00,1.65215,1.6537,1.65205,1.6535,169300000.0
2009-12-28 17:12:00,1.6535,1.65375,1.65345,1.6535,71300000.0
2009-12-28 17:13:00,1.6535,1.65375,1.65345,1.65365,39600000.0
2009-12-28 17:14:00,1.6537,1.65405,1.6537,1.65405,63300000.0
2009-12-28 17:15:00,1.65405,1.6541,1.65405,1.65405,23000000.0
2009-12-28 17:16:00,1.6541,1.6541,1.65405,1.65405,30000000.0
2009-12-28 17:17:00,1.65405,1.65405,1.65405,1.65405,34600000.0
2009-12-28 17:18:00,1.65405,1.65425,1.65405,1.65425,24600000.0
2009-12-28 17:19:00,1.65425,1.6547,1.6542,1.65455,97700000.0
2009-12-28 17:20:00,1.6545,1.65455,1.6543,1.6545,108800000.0
2009-12-28 17:21:00,1.65455,1.655,1.65455,1.65495,46300000.0
2009-12-28 17:22:00,1.65495,1.65505,1.65485,1.655,64400000.0
2009-12-28 17:23:00,1.655,1.65505,1.6549,1.65505,17200000.0
2009-12-28 17:24:00,1.65505,1.6552,1.655,1.65515,38900000.0
2009-12-28 17:25:00,1.6551,1.65515,1.65495,1.6551,54200000.0
2009-12-28 17:26:00,1.65505,1.65535,1.655,1.65535,38200000.0
2009-12-28 17:27:00,1.65535,1.65535,1.6549,1.6549,99200000.0
2009-12-28 17:28:00,1.65495,1.655,1.6548,1.6548,97000000.0
2009-12-28 17:29:00,1.6548,1.6549,1.65465,1.6547,34800000.0
2009-12-28 17:30:00,1.6547,1.65475,1.65465,1.6547,41800000.0
2009-12-28 17:31:00,1.6547,1.6547,1.65465,1.65465,16800000.0
2009-12-28 17:32:00,1.65465,1.65465,1.6541,1.65415,66600000.0
2009-12-28 17:33:00,1.6541,1.65415,1.65405,1.65415,21600000.0
2009-12-28 17:34:00,1.6541,1.65415,1.65395,1.65405,47600000.0
2009-12-28 17:35:00,1.65395,1.65405,1.6538,1.654,59300000.0
2009-12-28 17:36:00,1.65395,1.6542,1.6539,1.6542,29700000.0
2009-12-28 17:37:00,1.6542,1.6543,1.6541,1.6542,59000000.0
2009-12-28 17:38:00,1.6542,1.6543,1.6541,1.65425,52400000.0
2009-12-28 17:39:00,1.65425,1.65445,1.65425,1.65445,29400000.0
2009-12-28 17:40:00,1.6544,1.6545,1.6544,1.6544,5000000.0
2009-12-28 17:41:00,1.6545,1.6545,1.6542,1.6542,34700000.0
2009-12-28 17:42:00,1.65415,1.65415,1.6541,1.6541,5000000.0
2009-12-28 17:43:00,1.65415,1.65425,1.65405,1.6542,54600000.0
2009-12-28 17:44:00,1.6542,1.65425,1.654,1.6541,88600000.0
2009-12-28 17:45:00,1.65415,1.65415,1.65375,1.65375,56400000.0
2009-12-28 17:46:00,1.65365,1.6537,1.6532,1.65325,63800000.0
2009-12-28 17:47:00,1.65325,1.65335,1.65305,1.6532,70200000.0
2009-12-28 17:48:00,1.65325,1.65335,1.6532,1.65325,29500000.0
2009-12-28 17:49:00,1.6532,1.6534,1.6532,1.6532,48400000.0
2009-12-28 17:50:00,1.65325,1.6533,1.6531,1.6533,22000000.0
2009-12-28 17:51:00,1.6533,1.6537,1.6533,1.6537,41400000.0
2009-12-28 17:52:00,1.6537,1.65435,1.6537,1.6541,75900000.0
2009-12-28 17:53:00,1.6541,1.6541,1.65365,1.6539,59600000.0
2009-12-28 17:54:00,1.6539,1.6542,1.6538,1.6541,38400000.0
2009-12-28 17:55:00,1.6541,1.65445,1.654,1.65445,106500000.0
2009-12-28 17:56:00,1.6545,1.6546,1.6544,1.6546,98800000.0
2009-12-28 17:57:00,1.6546,1.65475,1.6546,1.65465,44400000.0
2009-12-28 17:58:00,1.65465,1.65465,1.65435,1.65445,50600000.0
2009-12-28 17:59:00,1.65445,1.65495,1.6544,1.6546,243000000.0
2009-12-28 18:00:00,1.6546,1.6548,1.65435,1.6547,191500000.0
2009-12-28 18:01:00,1.6547,1.6549,1.6546,1.6549,40800000.0
2009-12-28 18:02:00,1.6549,1.65515,1.6548,1.6548,57400000.0
2009-12-28 18:03:00,1.65485,1.65515,1.65475,1.65505,53800000.0
2009-12-28 18:04:00,1.655,1.65505,1.6549,1.65505,48400000.0
2009-12-28 18:05:00,1.655,1.65515,1.655,1.6551,72300000.0
2009-12-28 18:06:00,1.6551,1.6551,1.65475,1.6549,157000000.0
2009-12-28 18:07:00,1.65485,1.6549,1.65455,1.65465,87100000.0
2009-12-28 18:08:00,1.65465,1.6548,1.65465,1.6548,32400000.0
2009-12-28 18:09:00,1.6548,1.6548,1.6546,1.6547,78900000.0
2009-12-28 18:10:00,1.6547,1.6547,1.6546,1.6546,24800000.0
2009-12-28 18:11:00,1.6546,1.65475,1.65455,1.65465,82200000.0
2009-12-28 18:12:00,1.65455,1.65455,1.6545,1.65455,7000000.0
2009-12-28 18:13:00,1.65445,1.65465,1.6544,1.65455,19300000.0
2009-12-28 18:14:00,1.65455,1.65465,1.65445,1.6545,49600000.0
2009-12-28 18:15:00,1.65445,1.6545,1.65435,1.65445,18000000.0
2009-12-28 18:16:00,1.6545,1.6547,1.65445,1.6545,69200000.0
2009-12-28 18:17:00,1.6545,1.65455,1.65445,1.65455,17500000.0
2009-12-28 18:18:00,1.65455,1.65455,1.6545,1.6545,7000000.0
2009-12-28 18:19:00,1.65435,1.65435,1.65425,1.65435,23100000.0
2009-12-28 18:20:00,1.65435,1.65465,1.6543,1.65465,39000000.0
2009-12-28 18:21:00,1.65465,1.65465,1.65465,1.65465,6000000.0
2009-12-28 18:22:00,1.65465,1.65465,1.65465,1.65465,1000000.0
2009-12-28 18:23:00,1.65465,1.65465,1.65465,1.65465,6000000.0
2009-12-28 18:24:00,1.65465,1.65465,1.65465,1.65465,7000000.0
2009-12-28 18:25:00,1.65465,1.65465,1.6543,1.65465,9400000.0
2009-12-28 18:26:00,1.65425,1.65455,1.65425,1.65455,7000000.0
2009-12-28 18:27:00,1.65455,1.65465,1.6544,1.65465,23800000.0
2009-12-28 18:28:00,1.65465,1.65465,1.65465,1.65465,2000000.0
2009-12-28 18:29:00,1.65465,1.65465,1.65425,1.65435,44700000.0
2009-12-28 18:30:00,1.65435,1.6544,1.6542,1.65425,77600000.0
2009-12-28 18:31:00,1.65425,1.6543,1.6542,1.65425,14200000.0
2009-12-28 18:32:00,1.6542,1.6542,1.6542,1.6542,9600000.0
2009-12-28 18:33:00,1.6542,1.6543,1.6542,1.6543,48600000.0
2009-12-28 18:34:00,1.6543,1.6544,1.6542,1.65435,40000000.0
2009-12-28 18:35:00,1.65435,1.6544,1.65435,1.6544,76200000.0
2009-12-28 18:36:00,1.6544,1.6545,1.65435,1.6544,47800000.0
2009-12-28 18:37:00,1.6544,1.6544,1.65435,1.6544,30200000.0
2009-12-28 18:38:00,1.6545,1.6545,1.6544,1.65445,27500000.0
2009-12-28 18:39:00,1.6545,1.6545,1.65435,1.65435,10500000.0
2009-12-28 18:40:00,1.65425,1.65435,1.6541,1.6541,185100000.0
2009-12-28 18:41:00,1.6541,1.65415,1.6541,1.6541,44900000.0
2009-12-28 18:42:00,1.65415,1.65415,1.65405,1.6541,115400000.0
2009-12-28 18:43:00,1.6541,1.6541,1.65405,1.6541,49600000.0
2009-12-28 18:44:00,1.6541,1.6541,1.65395,1.65395,48200000.0
2009-12-28 18:45:00,1.65395,1.65405,1.65375,1.6538,30600000.0
2009-12-28 18:46:00,1.6538,1.6538,1.65315,1.6532,34300000.0
2009-12-28 18:47:00,1.6532,1.65325,1.653,1.6531,31000000.0
2009-12-28 18:48:00,1.6531,1.6531,1.65295,1.653,42400000.0
2009-12-28 18:49:00,1.653,1.65305,1.65295,1.65305,11200000.0
2009-12-28 18:50:00,1.653,1.65305,1.6529,1.65305,29700000.0
2009-12-28 18:51:00,1.653,1.65365,1.653,1.6536,125200000.0
2009-12-28 18:52:00,1.65365,1.65385,1.65355,1.6537,101500000.0
2009-12-28 18:53:00,1.6539,1.65435,1.6539,1.6542,52800000.0
2009-12-28 18:54:00,1.6542,1.65425,1.6542,1.6542,26200000.0
2009-12-28 18:55:00,1.65425,1.65435,1.6542,1.65435,37100000.0
2009-12-28 18:56:00,1.6543,1.65435,1.65425,1.65435,18500000.0
2009-12-28 18:57:00,1.65435,1.6545,1.6543,1.65445,30200000.0
2009-12-28 18:58:00,1.65445,1.65455,1.6543,1.6545,43400000.0
2009-12-28 18:59:00,1.6545,1.6547,1.6545,1.65455,22000000.0
2009-12-28 19:00:00,1.65455,1.6546,1.65435,1.65445,55200000.0
2009-12-28 19:01:00,1.65445,1.65445,1.65435,1.65435,36400000.0
2009-12-28 19:02:00,1.65435,1.6544,1.65425,1.6544,59600000.0
2009-12-28 19:03:00,1.6544,1.65445,1.6543,1.6543,25500000.0
2009-12-28 19:04:00,1.65425,1.6543,1.65405,1.65415,86100000.0
2009-12-28 19:05:00,1.65415,1.65425,1.65405,1.65405,38300000.0
2009-12-28 19:06:00,1.6541,1.6541,1.65395,1.65395,12100000.0
2009-12-28 19:07:00,1.65395,1.65405,1.6539,1.654,18000000.0
2009-12-28 19:08:00,1.654,1.6541,1.65385,1.65405,98000000.0
2009-12-28 19:09:00,1.654,1.65425,1.654,1.6542,111700000.0
2009-12-28 19:10:00,1.6543,1.6543,1.6542,1.6542,95300000.0
2009-12-28 19:11:00,1.6542,1.65425,1.6542,1.6542,98300000.0
2009-12-28 19:12:00,1.65415,1.65435,1.65405,1.65405,100700000.0
2009-12-28 19:13:00,1.654,1.654,1.6539,1.6539,28200000.0
2009-12-28 19:14:00,1.6539,1.6539,1.65385,1.65385,33300000.0
2009-12-28 19:15:00,1.6539,1.6539,1.6538,1.65385,54800000.0
2009-12-28 19:16:00,1.6538,1.65385,1.65365,1.6537,41900000.0
2009-12-28 19:17:00,1.6537,1.6537,1.6535,1.6535,54600000.0
2009-12-28 19:18:00,1.6535,1.6537,1.65345,1.6537,52800000.0
2009-12-28 19:19:00,1.65365,1.6537,1.65345,1.6537,94200000.0
2009-12-28 19:20:00,1.6538,1.6538,1.6538,1.6538,6400000.0
2009-12-28 19:21:00,1.6538,1.654,1.6538,1.65395,33300000.0
2009-12-28 19:22:00,1.654,1.65405,1.6539,1.65405,32400000.0
2009-12-28 19:23:00,1.65415,1.65425,1.65395,1.654,23100000.0
2009-12-28 19:24:00,1.65405,1.65405,1.6539,1.65405,59800000.0
2009-12-28 19:25:00,1.654,1.65405,1.6539,1.65405,25400000.0
2009-12-28 19:26:00,1.65405,1.65415,1.65405,1.65415,10600000.0
2009-12-28 19:27:00,1.6541,1.65415,1.6541,1.65415,22500000.0
2009-12-28 19:28:00,1.6544,1.6546,1.65425,1.6545,87000000.0
2009-12-28 19:29:00,1.6545,1.6545,1.65435,1.65445,51900000.0
2009-12-28 19:30:00,1.6545,1.65465,1.65445,1.65455,74100000.0
2009-12-28 19:31:00,1.65455,1.6547,1.65455,1.65455,88600000.0
2009-12-28 19:32:00,1.65455,1.6546,1.6545,1.65455,98700000.0
2009-12-28 19:33:00,1.6545,1.65455,1.6545,1.65455,18200000.0
2009-12-28 19:34:00,1.65455,1.65455,1.65435,1.6544,31600000.0
2009-12-28 19:35:00,1.6544,1.65455,1.6543,1.65435,65700000.0
2009-12-28 19:36:00,1.6543,1.6554,1.6543,1.6552,62500000.0
2009-12-28 19:37:00,1.6554,1.65545,1.6551,1.65515,39300000.0
2009-12-28 19:38:00,1.65525,1.6553,1.6551,1.65515,41100000.0
2009-12-28 19:39:00,1.6551,1.65535,1.6551,1.65535,42800000.0
2009-12-28 19:40:00,1.65535,1.65595,1.6552,1.65595,86400000.0
2009-12-28 19:41:00,1.6558,1.6559,1.65555,1.6556,103300000.0
2009-12-28 19:42:00,1.65555,1.6557,1.65535,1.6554,146500000.0
2009-12-28 19:43:00,1.65545,1.65545,1.65525,1.6553,149000000.0
2009-12-28 19:44:00,1.6553,1.6554,1.65525,1.65525,124900000.0
2009-12-28 19:45:00,1.65525,1.6555,1.65525,1.65545,38400000.0
2009-12-28 19:46:00,1.6555,1.65555,1.65535,1.65545,94200000.0
2009-12-28 19:47:00,1.65545,1.6559,1.65545,1.6558,107900000.0
2009-12-28 19:48:00,1.65585,1.65585,1.6557,1.6557,19300000.0
2009-12-28 19:49:00,1.6557,1.65575,1.6556,1.6556,7700000.0
2009-12-28 19:50:00,1.6556,1.6557,1.65555,1.65565,14500000.0
2009-12-28 19:51:00,1.6557,1.6557,1.6557,1.6557,18100000.0
2009-12-28 19:52:00,1.6557,1.6557,1.6557,1.6557,10800000.0
2009-12-28 19:53:00,1.65565,1.6558,1.65565,1.6558,31600000.0
2009-12-28 19:54:00,1.6558,1.6558,1.6556,1.65565,17800000.0
2009-12-28 19:55:00,1.65565,1.65565,1.6555,1.6556,18600000.0
2009-12-28 19:56:00,1.6555,1.6556,1.6553,1.6553,27200000.0
2009-12-28 19:57:00,1.6553,1.6553,1.65525,1.6553,11400000.0
2009-12-28 19:58:00,1.65525,1.65525,1.65505,1.65505,65400000.0
2009-12-28 19:59:00,1.65505,1.65545,1.65505,1.65545,38400000.0
2009-12-28 20:00:00,1.65535,1.65535,1.6549,1.655,49000000.0
2009-12-28 20:01:00,1.65495,1.65495,1.65485,1.6549,28900000.0
2009-12-28 20:02:00,1.6549,1.65515,1.6549,1.65505,59000000.0
2009-12-28 20:03:00,1.65515,1.65515,1.65495,1.6551,23700000.0
2009-12-28 20:04:00,1.65535,1.65535,1.65505,1.6553,53800000.0
2009-12-28 20:05:00,1.6553,1.65595,1.65505,1.65585,205800000.0
2009-12-28 20:06:00,1.65585,1.656,1.6555,1.65555,89500000.0
2009-12-28 20:07:00,1.65555,1.65585,1.65555,1.65585,63900000.0
2009-12-28 20:08:00,1.65585,1.65585,1.65515,1.65535,68000000.0
2009-12-28 20:09:00,1.65535,1.65555,1.65525,1.65555,97100000.0
2009-12-28 20:10:00,1.65555,1.65565,1.65545,1.6555,56100000.0
2009-12-28 20:11:00,1.6555,1.65565,1.6555,1.65565,35400000.0
2009-12-28 20:12:00,1.6557,1.6558,1.6556,1.6558,107500000.0
2009-12-28 20:13:00,1.6558,1.6558,1.6557,1.6557,29400000.0
2009-12-28 20:14:00,1.6557,1.6557,1.6556,1.6556,53600000.0
2009-12-28 20:15:00,1.6556,1.6556,1.6555,1.65555,12100000.0
2009-12-28 20:16:00,1.6556,1.6558,1.65555,1.6558,142000000.0
2009-12-28 20:17:00,1.6558,1.6559,1.65575,1.6559,88600000.0
2009-12-28 20:18:00,1.6558,1.6559,1.6558,1.6559,18000000.0
2009-12-28 20:19:00,1.6558,1.6558,1.6557,1.6557,7200000.0
2009-12-28 20:20:00,1.6557,1.6557,1.65555,1.65555,9200000.0
2009-12-28 20:21:00,1.6556,1.65565,1.6554,1.65545,25200000.0
2009-12-28 20:22:00,1.6554,1.6555,1.6554,1.6555,8000000.0
2009-12-28 20:23:00,1.65555,1.6556,1.65555,1.65555,13000000.0
2009-12-28 20:24:00,1.65555,1.6557,1.65555,1.65555,11600000.0
2009-12-28 20:25:00,1.65555,1.6556,1.6555,1.6555,46500000.0
2009-12-28 20:26:00,1.65545,1.65545,1.6551,1.6553,112400000.0
2009-12-28 20:27:00,1.65525,1.6553,1.6552,1.6553,17800000.0
2009-12-28 20:28:00,1.6553,1.65555,1.6553,1.6555,71600000.0
2009-12-28 20:29:00,1.6555,1.6556,1.6552,1.6552,13000000.0
2009-12-28 20:30:00,1.6552,1.65525,1.65505,1.65525,50200000.0
2009-12-28 20:31:00,1.6552,1.65525,1.6552,1.6552,43400000.0
2009-12-28 20:32:00,1.6552,1.65555,1.6552,1.65555,77200000.0
2009-12-28 20:33:00,1.6556,1.6558,1.6556,1.65575,111100000.0
2009-12-28 20:34:00,1.65575,1.65575,1.6551,1.6551,148300000.0
2009-12-28 20:35:00,1.6551,1.6553,1.6551,1.65525,123600000.0
2009-12-28 20:36:00,1.65525,1.65525,1.6551,1.6551,10700000.0
2009-12-28 20:37:00,1.6552,1.65535,1.65495,1.6553,272500000.0
2009-12-28 20:38:00,1.6553,1.65545,1.65525,1.6554,179100000.0
2009-12-28 20:39:00,1.65535,1.65555,1.65525,1.65555,38900000.0
2009-12-28 20:40:00,1.6555,1.65555,1.65545,1.65555,21000000.0
2009-12-28 20:41:00,1.6555,1.65555,1.6555,1.6555,27000000.0
2009-12-28 20:42:00,1.6555,1.65555,1.65545,1.6555,13000000.0
2009-12-28 20:43:00,1.65545,1.6555,1.65535,1.65535,28000000.0
2009-12-28 20:44:00,1.65535,1.65535,1.6552,1.6553,12000000.0
2009-12-28 20:45:00,1.65525,1.6553,1.65525,1.65525,4000000.0
2009-12-28 20:46:00,1.6553,1.6553,1.65525,1.65525,2000000.0
2009-12-28 20:47:00,1.65515,1.65515,1.65505,1.6551,51000000.0
2009-12-28 20:48:00,1.6551,1.6552,1.65505,1.6552,63200000.0
2009-12-28 20:49:00,1.6552,1.6553,1.65515,1.6553,50300000.0
2009-12-28 20:50:00,1.6553,1.65535,1.65525,1.6553,119200000.0
2009-12-28 20:51:00,1.6554,1.65545,1.6553,1.65535,33000000.0
2009-12-28 20:52:00,1.6553,1.6556,1.6553,1.65555,97600000.0
2009-12-28 20:53:00,1.65555,1.6556,1.65545,1.65555,44700000.0
2009-12-28 20:54:00,1.6555,1.65565,1.6555,1.65565,14700000.0
2009-12-28 20:55:00,1.65565,1.65565,1.6554,1.6554,48300000.0
2009-12-28 20:56:00,1.6554,1.6554,1.6553,1.6553,95000000.0
2009-12-28 20:57:00,1.6553,1.6554,1.6553,1.6554,50100000.0
2009-12-28 20:58:00,1.6553,1.6553,1.6552,1.65525,52500000.0
2009-12-28 20:59:00,1.6552,1.6552,1.6552,1.6552,17100000.0
2009-12-28 21:00:00,1.65525,1.6554,1.65525,1.6554,34200000.0
2009-12-28 21:01:00,1.65535,1.6554,1.65535,1.6554,22000000.0
2009-12-28 21:02:00,1.6555,1.6555,1.65535,1.6554,296100000.0
2009-12-28 21:03:00,1.6553,1.6553,1.6553,1.6553,4400000.0
2009-12-28 21:04:00,1.65535,1.6555,1.6553,1.65535,56400000.0
2009-12-28 21:05:00,1.65535,1.65535,1.6551,1.6553,376700000.0
2009-12-28 21:06:00,1.65535,1.65535,1.6553,1.65535,24400000.0
2009-12-28 21:07:00,1.65535,1.6555,1.65535,1.65545,125700000.0
2009-12-28 21:08:00,1.65545,1.6557,1.6554,1.6556,173000000.0
2009-12-28 21:09:00,1.6556,1.65565,1.65555,1.6556,27600000.0
2009-12-28 21:10:00,1.65565,1.656,1.6556,1.656,27600000.0
2009-12-28 21:11:00,1.65595,1.65625,1.65595,1.65625,73500000.0
2009-12-28 21:12:00,1.65615,1.65655,1.65605,1.65635,92000000.0
2009-12-28 21:13:00,1.65635,1.6565,1.6562,1.6562,92600000.0
2009-12-28 21:14:00,1.6562,1.65665,1.6562,1.6566,67200000.0
2009-12-28 21:15:00,1.65665,1.6567,1.65655,1.6566,50800000.0
2009-12-28 21:16:00,1.65655,1.65655,1.65625,1.65635,43700000.0
2009-12-28 21:17:00,1.6565,1.6565,1.65585,1.65605,122300000.0
2009-12-28 21:18:00,1.6561,1.6561,1.65575,1.65585,85200000.0
2009-12-28 21:19:00,1.65575,1.65625,1.65575,1.65615,43400000.0
2009-12-28 21:20:00,1.6561,1.6562,1.65595,1.6561,99600000.0
2009-12-28 21:21:00,1.65605,1.6561,1.656,1.65605,60300000.0
2009-12-28 21:22:00,1.65605,1.65615,1.656,1.656,19000000.0
2009-12-28 21:23:00,1.65605,1.65615,1.65595,1.65595,9000000.0
2009-12-28 21:24:00,1.65595,1.656,1.65595,1.656,7000000.0
2009-12-28 21:25:00,1.65595,1.6561,1.65575,1.6559,49800000.0
2009-12-28 21:26:00,1.65585,1.6559,1.65585,1.6559,2500000.0
2009-12-28 21:27:00,1.65585,1.65585,1.65585,1.65585,5000000.0
2009-12-28 21:28:00,1.6559,1.6561,1.6559,1.656,47500000.0
2009-12-28 21:29:00,1.656,1.65605,1.65575,1.65575,32100000.0
2009-12-28 21:30:00,1.6558,1.65615,1.6557,1.65615,49800000.0
2009-12-28 21:31:00,1.65615,1.6562,1.65615,1.6562,8200000.0
2009-12-28 21:32:00,1.6562,1.6562,1.6562,1.6562,6000000.0
2009-12-28 21:33:00,1.6561,1.6562,1.6559,1.6559,20600000.0
2009-12-28 21:34:00,1.6559,1.6559,1.6558,1.6558,10600000.0
2009-12-28 21:35:00,1.6558,1.6558,1.6558,1.6558,5300000.0
2009-12-28 21:36:00,1.6558,1.65585,1.6557,1.6557,14300000.0
2009-12-28 21:37:00,1.6557,1.6558,1.65555,1.6556,30100000.0
2009-12-28 21:38:00,1.6556,1.6556,1.6556,1.6556,2000000.0
2009-12-28 21:39:00,1.65565,1.65565,1.65535,1.65535,14500000.0
2009-12-28 21:40:00,1.6553,1.6554,1.65525,1.65535,36600000.0
2009-12-28 21:41:00,1.6553,1.6553,1.6552,1.6553,9000000.0
2009-12-28 21:42:00,1.65525,1.6556,1.6552,1.6556,17100000.0
2009-12-28 21:43:00,1.6556,1.6558,1.6556,1.6558,7700000.0
2009-12-28 21:44:00,1.6558,1.65595,1.6558,1.6559,18200000.0
2009-12-28 21:45:00,1.6558,1.6559,1.6554,1.65545,67700000.0
2009-12-28 21:46:00,1.65545,1.65545,1.6551,1.65525,29900000.0
2009-12-28 21:47:00,1.65525,1.65525,1.65525,1.65525,7900000.0
2009-12-28 21:48:00,1.65525,1.65535,1.65525,1.65535,18600000.0
2009-12-28 21:49:00,1.65535,1.65555,1.65535,1.6555,17100000.0
2009-12-28 21:50:00,1.6555,1.6556,1.6555,1.6555,14500000.0
2009-12-28 21:51:00,1.6555,1.65555,1.6553,1.65555,34400000.0
2009-12-28 21:52:00,1.65565,1.65605,1.6556,1.6559,109600000.0
2009-12-28 21:53:00,1.6559,1.6561,1.6559,1.656,36900000.0
2009-12-28 21:54:00,1.65605,1.65615,1.65605,1.65615,29500000.0
2009-12-28 21:55:00,1.6562,1.6563,1.65595,1.65605,128400000.0
2009-12-28 21:56:00,1.6561,1.6562,1.6561,1.6562,74500000.0
2009-12-28 21:57:00,1.6562,1.65635,1.6562,1.65635,30300000.0
2009-12-28 21:58:00,1.6563,1.65635,1.6563,1.65635,45200000.0
2009-12-28 21:59:00,1.65625,1.6564,1.6562,1.65625,94500000.0
2009-12-28 22:00:00,1.65625,1.6564,1.6561,1.65625,57500000.0
2009-12-28 22:01:00,1.65625,1.6563,1.65615,1.65625,35300000.0
2009-12-28 22:02:00,1.6563,1.6563,1.65625,1.65625,14200000.0
2009-12-28 22:03:00,1.65625,1.65635,1.65625,1.65635,7300000.0
2009-12-28 22:04:00,1.65635,1.65635,1.65625,1.65625,9600000.0
2009-12-28 22:05:00,1.65625,1.65635,1.65625,1.65635,7600000.0
2009-12-28 22:06:00,1.6563,1.65645,1.6562,1.65635,43900000.0
2009-12-28 22:07:00,1.65635,1.65635,1.65615,1.65615,13100000.0
2009-12-28 22:08:00,1.65625,1.65625,1.65615,1.65615,7500000.0
2009-12-28 22:09:00,1.6561,1.6562,1.6561,1.6561,35700000.0
2009-12-28 22:10:00,1.65615,1.6563,1.65615,1.6563,31500000.0
2009-12-28 22:11:00,1.65625,1.6563,1.65625,1.6563,8700000.0
2009-12-28 22:12:00,1.6563,1.6563,1.6562,1.6563,27300000.0
2009-12-28 22:13:00,1.6562,1.6562,1.65615,1.6562,14700000.0
2009-12-28 22:14:00,1.6562,1.6562,1.656,1.656,10300000.0
2009-12-28 22:15:00,1.656,1.6561,1.656,1.6561,28900000.0
2009-12-28 22:16:00,1.65605,1.6561,1.656,1.65605,8800000.0
2009-12-28 22:17:00,1.65605,1.65605,1.65605,1.65605,23200000.0
2009-12-28 22:18:00,1.65605,1.6561,1.65595,1.6561,30000000.0
2009-12-28 22:19:00,1.6561,1.6561,1.656,1.656,12000000.0
2009-12-28 22:20:00,1.656,1.656,1.6559,1.65595,9800000.0
2009-12-28 22:21:00,1.65595,1.65605,1.6559,1.65595,18900000.0
2009-12-28 22:22:00,1.65595,1.65595,1.6559,1.6559,15500000.0
2009-12-28 22:23:00,1.6559,1.6559,1.65585,1.6559,8700000.0
2009-12-28 22:24:00,1.65585,1.6559,1.65585,1.6559,11400000.0
2009-12-28 22:25:00,1.6559,1.656,1.65585,1.6559,50900000.0
2009-12-28 22:26:00,1.6559,1.65595,1.65585,1.65585,25000000.0
2009-12-28 22:27:00,1.65585,1.65585,1.65565,1.6557,32300000.0
2009-12-28 22:28:00,1.6557,1.6557,1.6554,1.6555,34100000.0
2009-12-28 22:29:00,1.6555,1.6555,1.65525,1.65525,24400000.0
2009-12-28 22:30:00,1.65525,1.6553,1.65525,1.6553,14000000.0
2009-12-28 22:31:00,1.65535,1.65535,1.65525,1.65525,27500000.0
2009-12-28 22:32:00,1.65535,1.65535,1.65535,1.65535,21200000.0
2009-12-28 22:33:00,1.65535,1.65535,1.65525,1.65525,33900000.0
2009-12-28 22:34:00,1.65525,1.65525,1.6552,1.65525,50000000.0
2009-12-28 22:35:00,1.65525,1.65525,1.6552,1.65525,32300000.0
2009-12-28 22:36:00,1.65525,1.65525,1.65525,1.65525,24200000.0
2009-12-28 22:37:00,1.65525,1.65525,1.65525,1.65525,19900000.0
2009-12-28 22:38:00,1.65525,1.65535,1.6552,1.65525,68100000.0
2009-12-28 22:39:00,1.65525,1.65525,1.65515,1.6552,60000000.0
2009-12-28 22:40:00,1.65525,1.6553,1.6552,1.65525,36500000.0
2009-12-28 22:41:00,1.6552,1.65525,1.6552,1.6552,9000000.0
2009-12-28 22:42:00,1.65525,1.65525,1.6552,1.6552,19100000.0
2009-12-28 22:43:00,1.65525,1.65525,1.6552,1.65525,30900000.0
2009-12-28 22:44:00,1.65525,1.65525,1.6552,1.6552,23600000.0
2009-12-28 22:45:00,1.6553,1.6553,1.65525,1.6553,27800000.0
2009-12-28 22:46:00,1.6553,1.6553,1.6551,1.65525,51900000.0
2009-12-28 22:47:00,1.6552,1.6553,1.65505,1.6553,49300000.0
2009-12-28 22:48:00,1.6552,1.6552,1.6552,1.6552,6300000.0
2009-12-28 22:49:00,1.6552,1.65535,1.6552,1.65535,30200000.0
2009-12-28 22:50:00,1.65535,1.65535,1.65535,1.65535,1500000.0
2009-12-28 22:51:00,1.65535,1.6554,1.65515,1.6552,22900000.0
2009-12-28 22:52:00,1.6552,1.6554,1.6552,1.6553,25800000.0
2009-12-28 22:53:00,1.6553,1.65545,1.6553,1.65535,26600000.0
2009-12-28 22:54:00,1.65535,1.65535,1.6553,1.65535,7600000.0
2009-12-28 22:55:00,1.6553,1.6554,1.65515,1.65515,42800000.0
2009-12-28 22:56:00,1.6552,1.65525,1.6552,1.65525,6600000.0
2009-12-28 22:57:00,1.65525,1.65535,1.6551,1.6551,50100000.0
2009-12-28 22:58:00,1.65515,1.6552,1.6549,1.6549,151100000.0
2009-12-28 22:59:00,1.655,1.6552,1.65495,1.6552,57300000.0
2009-12-28 23:00:00,1.65515,1.6552,1.6549,1.6549,94000000.0
2009-12-28 23:01:00,1.6549,1.655,1.6547,1.65475,101400000.0
2009-12-28 23:02:00,1.6547,1.65475,1.65465,1.6547,74200000.0
2009-12-28 23:03:00,1.6547,1.6548,1.65445,1.65455,111800000.0
2009-12-28 23:04:00,1.6546,1.65465,1.65455,1.6546,29400000.0
2009-12-28 23:05:00,1.6546,1.6546,1.65455,1.6546,16000000.0
2009-12-28 23:06:00,1.65455,1.65495,1.65455,1.65495,44000000.0
2009-12-28 23:07:00,1.65485,1.65485,1.6547,1.6548,30200000.0
2009-12-28 23:08:00,1.6547,1.655,1.65465,1.655,25400000.0
2009-12-28 23:09:00,1.655,1.6552,1.655,1.6552,24700000.0
2009-12-28 23:10:00,1.65525,1.65525,1.65515,1.6552,15500000.0
2009-12-28 23:11:00,1.6552,1.6552,1.6548,1.65485,45100000.0
2009-12-28 23:12:00,1.65485,1.655,1.6548,1.655,97900000.0
2009-12-28 23:13:00,1.655,1.65505,1.655,1.655,19000000.0
2009-12-28 23:14:00,1.6552,1.6555,1.6552,1.6554,45800000.0
2009-12-28 23:15:00,1.6554,1.6554,1.6552,1.6552,25600000.0
2009-12-28 23:16:00,1.6552,1.65525,1.6552,1.6552,29100000.0
2009-12-28 23:17:00,1.6552,1.65525,1.6552,1.65525,23500000.0
2009-12-28 23:18:00,1.65525,1.65525,1.6552,1.6552,12800000.0
2009-12-28 23:19:00,1.6552,1.6552,1.6552,1.6552,28700000.0
2009-12-28 23:20:00,1.6552,1.65525,1.65515,1.65515,24000000.0
2009-12-28 23:21:00,1.65515,1.65515,1.65515,1.65515,1600000.0
2009-12-28 23:22:00,1.65515,1.65515,1.65515,1.65515,25500000.0
2009-12-28 23:23:00,1.6552,1.65555,1.6552,1.65555,74500000.0
2009-12-28 23:24:00,1.65555,1.6556,1.6554,1.65545,63600000.0
2009-12-28 23:25:00,1.65545,1.65575,1.65545,1.65555,78500000.0
2009-12-28 23:26:00,1.65555,1.6556,1.6555,1.6555,133800000.0
2009-12-28 23:27:00,1.6555,1.65555,1.6553,1.6553,105400000.0
2009-12-28 23:28:00,1.6553,1.6553,1.6553,1.6553,77600000.0
2009-12-28 23:29:00,1.6553,1.6553,1.6552,1.6553,32500000.0
2009-12-28 23:30:00,1.6553,1.6554,1.6553,1.6554,25700000.0
2009-12-28 23:31:00,1.6554,1.6554,1.65535,1.65535,29800000.0
2009-12-28 23:32:00,1.6553,1.65545,1.6553,1.6554,103200000.0
2009-12-28 23:33:00,1.6554,1.6554,1.6554,1.6554,38000000.0
2009-12-28 23:34:00,1.6554,1.6555,1.6554,1.6555,31800000.0
2009-12-28 23:35:00,1.65545,1.65555,1.65545,1.65555,8400000.0
2009-12-28 23:36:00,1.65555,1.65555,1.6555,1.65555,26800000.0
2009-12-28 23:37:00,1.65555,1.65595,1.65555,1.65595,62600000.0
2009-12-28 23:38:00,1.656,1.656,1.6559,1.6559,21300000.0
2009-12-28 23:39:00,1.65585,1.656,1.6558,1.65585,153800000.0
2009-12-28 23:40:00,1.65585,1.65595,1.65565,1.6557,102000000.0
2009-12-28 23:41:00,1.6557,1.65585,1.65565,1.6558,97500000.0
2009-12-28 23:42:00,1.6558,1.65585,1.65565,1.6558,110100000.0
2009-12-28 23:43:00,1.6558,1.6559,1.65575,1.6558,42200000.0
2009-12-28 23:44:00,1.6559,1.6559,1.65585,1.65585,8300000.0
2009-12-28 23:45:00,1.65595,1.6561,1.6559,1.6561,51700000.0
2009-12-28 23:46:00,1.656,1.656,1.65595,1.65595,9200000.0
2009-12-28 23:47:00,1.656,1.656,1.65575,1.6558,35000000.0
2009-12-28 23:48:00,1.65585,1.6561,1.6558,1.65585,54900000.0
2009-12-28 23:49:00,1.65585,1.65585,1.6558,1.6558,10000000.0
2009-12-28 23:50:00,1.65585,1.65585,1.6557,1.65575,11400000.0
2009-12-28 23:51:00,1.6558,1.6558,1.6557,1.6557,4100000.0
2009-12-28 23:52:00,1.65575,1.6558,1.65575,1.65575,16000000.0
2009-12-28 23:53:00,1.65575,1.6559,1.65575,1.6559,12000000.0
2009-12-28 23:54:00,1.6559,1.6559,1.6559,1.6559,4000000.0
2009-12-28 23:55:00,1.6559,1.6559,1.65565,1.65575,28300000.0
2009-12-28 23:56:00,1.65575,1.65575,1.6556,1.65565,30400000.0
2009-12-28 23:57:00,1.65565,1.65565,1.65545,1.6555,23600000.0
2009-12-28 23:58:00,1.6555,1.65555,1.65545,1.65555,76800000.0
2009-12-28 23:59:00,1.6555,1.6555,1.6554,1.65545,12700000.0
2009-12-29 00:00:00,1.65545,1.65555,1.65535,1.65535,16200000.0
2009-12-29 00:01:00,1.65535,1.65545,1.6552,1.6554,19400000.0
2009-12-29 00:02:00,1.65535,1.65535,1.65535,1.65535,1600000.0
2009-12-29 00:03:00,1.65535,1.65535,1.65535,1.65535,2200000.0
2009-12-29 00:04:00,1.6554,1.6554,1.6554,1.6554,3000000.0
2009-12-29 00:05:00,1.6554,1.65545,1.6554,1.6554,7000000.0
2009-12-29 00:06:00,1.65545,1.6555,1.6554,1.6554,15000000.0
2009-12-29 00:07:00,1.6554,1.65545,1.6554,1.65545,7000000.0
2009-12-29 00:08:00,1.6554,1.6557,1.6554,1.65565,11000000.0
2009-12-29 00:09:00,1.65555,1.65575,1.65555,1.65575,13000000.0
2009-12-29 00:10:00,1.65565,1.65575,1.6556,1.65575,9000000.0
2009-12-29 00:11:00,1.6556,1.6558,1.6556,1.6558,14000000.0
2009-12-29 00:12:00,1.65575,1.65585,1.6557,1.65575,12000000.0
2009-12-29 00:13:00,1.65585,1.65585,1.65565,1.65575,24000000.0
2009-12-29 00:14:00,1.65565,1.6561,1.6556,1.65605,25400000.0
2009-12-29 00:15:00,1.65605,1.65615,1.656,1.65615,5600000.0
2009-12-29 00:16:00,1.65615,1.6562,1.6561,1.6562,7700000.0
2009-12-29 00:17:00,1.65625,1.6563,1.65625,1.6563,2000000.0
2009-12-29 00:18:00,1.65625,1.65625,1.65625,1.65625,1000000.0
2009-12-29 00:19:00,1.65602,1.65616,1.65591,1.65596,13500000.0
2009-12-29 00:20:00,1.6563,1.65645,1.6563,1.65645,13000000.0
2009-12-29 00:21:00,1.6564,1.6564,1.6563,1.6563,7000000.0
2009-12-29 00:22:00,1.65625,1.6563,1.65625,1.6563,6000000.0
2009-12-29 00:23:00,1.6563,1.65635,1.6562,1.6563,10000000.0
2009-12-29 00:24:00,1.65625,1.6563,1.65615,1.6563,10000000.0
2009-12-29 00:25:00,1.6562,1.6563,1.6562,1.65625,10000000.0
2009-12-29 00:26:00,1.65625,1.6564,1.65625,1.6564,16000000.0
2009-12-29 00:27:00,1.6564,1.6565,1.6564,1.6564,17000000.0
2009-12-29 00:28:00,1.6564,1.65645,1.6564,1.65645,28000000.0
2009-12-29 00:29:00,1.6564,1.65645,1.65635,1.65645,21400000.0
2009-12-29 00:30:00,1.65645,1.6565,1.6564,1.65645,21700000.0
2009-12-29 00:31:00,1.6564,1.6565,1.65635,1.6564,27000000.0
2009-12-29 00:32:00,1.6564,1.65655,1.6564,1.65655,9600000.0
2009-12-29 00:33:00,1.6565,1.6567,1.6565,1.6567,18600000.0
2009-12-29 00:34:00,1.6568,1.6568,1.6567,1.6567,6700000.0
2009-12-29 00:35:00,1.65675,1.65685,1.65665,1.65665,13900000.0
2009-12-29 00:36:00,1.65665,1.65665,1.65665,1.65665,7800000.0
2009-12-29 00:37:00,1.65665,1.65665,1.65665,1.65665,6200000.0
2009-12-29 00:38:00,1.65665,1.65665,1.65665,1.65665,17200000.0
2009-12-29 00:39:00,1.65665,1.65695,1.65665,1.65695,70500000.0
2009-12-29 00:40:00,1.6569,1.6569,1.6569,1.6569,19200000.0
2009-12-29 00:41:00,1.6569,1.65695,1.6569,1.65695,14300000.0
2009-12-29 00:42:00,1.65695,1.65695,1.65695,1.65695,6000000.0
2009-12-29 00:43:00,1.65695,1.657,1.65695,1.657,12000000.0
2009-12-29 00:44:00,1.657,1.657,1.6568,1.6569,17800000.0
2009-12-29 00:45:00,1.6569,1.657,1.6569,1.6569,33600000.0
2009-12-29 00:46:00,1.6569,1.6573,1.6568,1.6568,41700000.0
2009-12-29 00:47:00,1.6568,1.6568,1.65675,1.6568,10900000.0
2009-12-29 00:48:00,1.6568,1.6568,1.65675,1.65675,15500000.0
2009-12-29 00:49:00,1.65675,1.65675,1.65675,1.65675,4500000.0
2009-12-29 00:50:00,1.6567,1.6568,1.6567,1.6568,20300000.0
2009-12-29 00:51:00,1.6568,1.6568,1.6568,1.6568,1500000.0
2009-12-29 00:52:00,1.6568,1.6568,1.6568,1.6568,1500000.0
2009-12-29 00:53:00,1.65654,1.65655,1.6563,1.65655,8000000.0
2009-12-29 00:54:00,1.6568,1.6568,1.6568,1.6568,3000000.0
2009-12-29 00:55:00,1.6568,1.6568,1.65655,1.65655,3500000.0
2009-12-29 00:56:00,1.65645,1.65665,1.65645,1.65665,3500000.0
2009-12-29 00:57:00,1.65675,1.65675,1.6567,1.6567,3100000.0
2009-12-29 00:58:00,1.6567,1.6567,1.6567,1.6567,1000000.0
2009-12-29 00:59:00,1.6567,1.6567,1.6567,1.6567,6600000.0
2009-12-29 01:00:00,1.6567,1.6567,1.6567,1.6567,3300000.0
2009-12-29 01:01:00,1.6567,1.6567,1.6567,1.6567,8700000.0
2009-12-29 01:02:00,1.65665,1.6567,1.65645,1.65655,34200000.0
2009-12-29 01:03:00,1.6566,1.6566,1.65655,1.6566,7500000.0
2009-12-29 01:04:00,1.6566,1.6566,1.6566,1.6566,12300000.0
2009-12-29 01:05:00,1.6566,1.6566,1.6566,1.6566,17200000.0
2009-12-29 01:06:00,1.6566,1.65665,1.6566,1.6566,13600000.0
2009-12-29 01:07:00,1.6566,1.6566,1.65655,1.6566,10700000.0
2009-12-29 01:08:00,1.65665,1.65665,1.65665,1.65665,1000000.0
2009-12-29 01:09:00,1.6566,1.65665,1.6566,1.6566,11800000.0
2009-12-29 01:10:00,1.6566,1.6567,1.6566,1.65665,54600000.0
2009-12-29 01:11:00,1.65665,1.65695,1.6566,1.6567,34100000.0
2009-12-29 01:12:00,1.6568,1.6568,1.6568,1.6568,3000000.0
2009-12-29 01:13:00,1.6568,1.6568,1.6567,1.6568,15300000.0
2009-12-29 01:14:00,1.65675,1.65675,1.65675,1.65675,3000000.0
2009-12-29 01:15:00,1.65675,1.65675,1.65675,1.65675,3000000.0
2009-12-29 01:16:00,1.65675,1.65685,1.65665,1.6568,35100000.0
2009-12-29 01:17:00,1.6568,1.6568,1.65675,1.65675,18200000.0
2009-12-29 01:18:00,1.65675,1.65675,1.65675,1.65675,24800000.0
2009-12-29 01:19:00,1.65675,1.65675,1.6566,1.6566,11000000.0
2009-12-29 01:20:00,1.65675,1.65675,1.65675,1.65675,7900000.0
2009-12-29 01:21:00,1.65675,1.65675,1.6565,1.6566,34000000.0
2009-12-29 01:22:00,1.65665,1.6567,1.6566,1.65665,19000000.0
2009-12-29 01:23:00,1.6566,1.65665,1.65655,1.6566,21000000.0
2009-12-29 01:24:00,1.6566,1.65665,1.65655,1.65655,19400000.0
2009-12-29 01:25:00,1.6566,1.6566,1.65645,1.65655,40700000.0
2009-12-29 01:26:00,1.65655,1.65685,1.6565,1.65655,46900000.0
2009-12-29 01:27:00,1.6565,1.6565,1.6565,1.6565,6300000.0
2009-12-29 01:28:00,1.65645,1.65655,1.6564,1.65645,18500000.0
2009-12-29 01:29:00,1.65645,1.65645,1.65645,1.65645,1600000.0
2009-12-29 01:30:00,1.65645,1.65645,1.65645,1.65645,4700000.0
2009-12-29 01:31:00,1.65645,1.65645,1.65645,1.65645,4600000.0
2009-12-29 01:32:00,1.65655,1.65655,1.6565,1.6565,7500000.0
2009-12-29 01:33:00,1.6565,1.6567,1.6565,1.65665,25500000.0
2009-12-29 01:34:00,1.65665,1.6567,1.65665,1.6567,3000000.0
2009-12-29 01:35:00,1.65665,1.65665,1.6566,1.65665,15300000.0
2009-12-29 01:36:00,1.65665,1.65665,1.6561,1.6561,42800000.0
2009-12-29 01:37:00,1.6561,1.6561,1.6561,1.6561,3100000.0
2009-12-29 01:38:00,1.6561,1.6561,1.6561,1.6561,6200000.0
2009-12-29 01:39:00,1.65615,1.65625,1.6561,1.65625,10800000.0
2009-12-29 01:40:00,1.65635,1.65635,1.6563,1.6563,2000000.0
2009-12-29 01:41:00,1.65625,1.6565,1.65625,1.65645,11800000.0
2009-12-29 01:42:00,1.65645,1.65645,1.6564,1.6564,19500000.0
2009-12-29 01:43:00,1.6561,1.6561,1.65578,1.65602,126900000.0
2009-12-29 01:44:00,1.6564,1.6564,1.6564,1.6564,3000000.0
2009-12-29 01:45:00,1.6564,1.65645,1.6564,1.6564,23400000.0
2009-12-29 01:46:00,1.65645,1.65645,1.65645,1.65645,1000000.0
2009-12-29 01:47:00,1.65645,1.65645,1.65625,1.65625,24700000.0
2009-12-29 01:48:00,1.65625,1.6563,1.65625,1.6563,5700000.0
2009-12-29 01:49:00,1.6563,1.6563,1.6563,1.6563,1500000.0
2009-12-29 01:50:00,1.65635,1.65635,1.6563,1.6563,2600000.0
2009-12-29 01:51:00,1.6563,1.65665,1.6563,1.65665,22800000.0
2009-12-29 01:52:00,1.65665,1.6567,1.65665,1.65665,48300000.0
2009-12-29 01:53:00,1.6567,1.6567,1.65655,1.65655,14900000.0
2009-12-29 01:54:00,1.65655,1.65665,1.65655,1.65655,15600000.0
2009-12-29 01:55:00,1.65665,1.65665,1.6564,1.6564,28000000.0
2009-12-29 01:56:00,1.65645,1.6565,1.6564,1.6565,17700000.0
2009-12-29 01:57:00,1.6565,1.6565,1.6564,1.6565,19100000.0
2009-12-29 01:58:00,1.65655,1.65655,1.6564,1.6564,16300000.0
2009-12-29 01:59:00,1.6564,1.6564,1.6563,1.6563,4600000.0
2009-12-29 02:00:00,1.6564,1.6568,1.6564,1.6568,94300000.0
2009-12-29 02:01:00,1.6568,1.657,1.65675,1.65695,85400000.0
2009-12-29 02:02:00,1.65695,1.65695,1.65695,1.65695,20800000.0
2009-12-29 02:03:00,1.65695,1.65695,1.6568,1.65685,6500000.0
2009-12-29 02:04:00,1.6568,1.65695,1.65675,1.65695,12000000.0
2009-12-29 02:05:00,1.65695,1.6571,1.65685,1.65705,56000000.0
2009-12-29 02:06:00,1.6571,1.6571,1.657,1.6571,28400000.0
2009-12-29 02:07:00,1.6571,1.6571,1.65705,1.6571,13900000.0
2009-12-29 02:08:00,1.6571,1.6571,1.65695,1.65695,32500000.0
2009-12-29 02:09:00,1.65695,1.65695,1.65695,1.65695,12900000.0
2009-12-29 02:10:00,1.65695,1.65715,1.65695,1.65715,18300000.0
2009-12-29 02:11:00,1.65705,1.6571,1.6569,1.6569,43600000.0
2009-12-29 02:12:00,1.6569,1.65695,1.6569,1.65695,21200000.0
2009-12-29 02:13:00,1.65695,1.6571,1.65695,1.65695,45100000.0
2009-12-29 02:14:00,1.65695,1.65695,1.6568,1.6568,24900000.0
2009-12-29 02:15:00,1.6568,1.65685,1.6567,1.65675,59900000.0
2009-12-29 02:16:00,1.65675,1.65705,1.65675,1.65695,127400000.0
2009-12-29 02:17:00,1.65695,1.65705,1.65695,1.65695,50000000.0
2009-12-29 02:18:00,1.657,1.657,1.65685,1.657,21200000.0
2009-12-29 02:19:00,1.657,1.65735,1.657,1.6572,55700000.0
2009-12-29 02:20:00,1.6571,1.65715,1.65695,1.657,63300000.0
2009-12-29 02:21:00,1.657,1.65715,1.657,1.657,32100000.0
2009-12-29 02:22:00,1.657,1.6572,1.657,1.657,44000000.0
2009-12-29 02:23:00,1.65695,1.6572,1.6569,1.657,164300000.0
2009-12-29 02:24:00,1.65695,1.6571,1.6569,1.65695,48600000.0
2009-12-29 02:25:00,1.657,1.65715,1.6568,1.657,37000000.0
2009-12-29 02:26:00,1.657,1.65705,1.65695,1.65705,46500000.0
2009-12-29 02:27:00,1.65705,1.65705,1.6569,1.6569,47700000.0
2009-12-29 02:28:00,1.6569,1.6569,1.6569,1.6569,7800000.0
2009-12-29 02:29:00,1.6569,1.65705,1.6569,1.65705,34600000.0
2009-12-29 02:30:00,1.657,1.657,1.6569,1.65695,28900000.0
2009-12-29 02:31:00,1.65695,1.657,1.6569,1.65695,39800000.0
2009-12-29 02:32:00,1.657,1.65705,1.65695,1.657,7000000.0
2009-12-29 02:33:00,1.65705,1.6571,1.6569,1.657,15000000.0
2009-12-29 02:34:00,1.65705,1.6571,1.65695,1.65705,15000000.0
2009-12-29 02:35:00,1.657,1.65715,1.65695,1.65705,25300000.0
2009-12-29 02:36:00,1.65705,1.6571,1.657,1.657,6600000.0
2009-12-29 02:37:00,1.65705,1.65725,1.65705,1.6571,36200000.0
2009-12-29 02:38:00,1.65715,1.65725,1.6571,1.6572,33900000.0
2009-12-29 02:39:00,1.6572,1.6572,1.6571,1.65715,8100000.0
2009-12-29 02:40:00,1.6571,1.6571,1.657,1.65705,26900000.0
2009-12-29 02:41:00,1.65705,1.6571,1.657,1.6571,16000000.0
2009-12-29 02:42:00,1.65705,1.6571,1.657,1.6571,11300000.0
2009-12-29 02:43:00,1.6571,1.6572,1.65705,1.65705,15600000.0
2009-12-29 02:44:00,1.65705,1.65715,1.657,1.65705,23500000.0
2009-12-29 02:45:00,1.657,1.657,1.657,1.657,1500000.0
2009-12-29 02:46:00,1.6571,1.6573,1.657,1.65725,67600000.0
2009-12-29 02:47:00,1.6572,1.6573,1.6572,1.65725,18000000.0
2009-12-29 02:48:00,1.6573,1.6573,1.65715,1.65715,24300000.0
2009-12-29 02:49:00,1.65715,1.6572,1.65705,1.6572,28600000.0
2009-12-29 02:50:00,1.6571,1.6573,1.6571,1.6573,20200000.0
2009-12-29 02:51:00,1.6573,1.6573,1.657,1.65715,26900000.0
2009-12-29 02:52:00,1.65715,1.6573,1.65715,1.65715,27800000.0
2009-12-29 02:53:00,1.6572,1.65725,1.65715,1.6572,25100000.0
2009-12-29 02:54:00,1.65715,1.6573,1.65715,1.65725,97800000.0
2009-12-29 02:55:00,1.65725,1.6575,1.65725,1.6573,68500000.0
2009-12-29 02:56:00,1.6573,1.6573,1.657,1.6571,73700000.0
2009-12-29 02:57:00,1.65705,1.6572,1.65705,1.6572,31800000.0
2009-12-29 02:58:00,1.65715,1.6572,1.65705,1.65705,28400000.0
2009-12-29 02:59:00,1.65705,1.65715,1.6569,1.6571,60500000.0
2009-12-29 03:00:00,1.6571,1.65715,1.65695,1.65705,74000000.0
2009-12-29 03:01:00,1.6571,1.6571,1.65705,1.6571,10600000.0
2009-12-29 03:02:00,1.6571,1.6571,1.65705,1.6571,11200000.0
2009-12-29 03:03:00,1.65715,1.65715,1.65695,1.657,22200000.0
2009-12-29 03:04:00,1.65705,1.65715,1.65705,1.6571,13000000.0
2009-12-29 03:05:00,1.65705,1.65705,1.6569,1.65705,34900000.0
2009-12-29 03:06:00,1.65705,1.65705,1.65705,1.65705,8000000.0
2009-12-29 03:07:00,1.65705,1.6571,1.65695,1.65705,20900000.0
2009-12-29 03:08:00,1.657,1.657,1.65695,1.65695,18600000.0
2009-12-29 03:09:00,1.65695,1.657,1.6568,1.6569,41100000.0
2009-12-29 03:10:00,1.6568,1.6568,1.6568,1.6568,1600000.0
2009-12-29 03:11:00,1.6568,1.657,1.6568,1.6569,16700000.0
2009-12-29 03:12:00,1.65695,1.657,1.65685,1.65685,25900000.0
2009-12-29 03:13:00,1.65685,1.657,1.65685,1.6569,21800000.0
2009-12-29 03:14:00,1.6569,1.657,1.6567,1.65675,33200000.0
2009-12-29 03:15:00,1.6568,1.65695,1.6568,1.65695,18400000.0
2009-12-29 03:16:00,1.6569,1.65695,1.6569,1.6569,4500000.0
2009-12-29 03:17:00,1.65695,1.65695,1.6567,1.65675,37600000.0
2009-12-29 03:18:00,1.6568,1.6568,1.6568,1.6568,4200000.0
2009-12-29 03:19:00,1.6568,1.6568,1.6567,1.6567,12800000.0
2009-12-29 03:20:00,1.6567,1.6567,1.65655,1.6566,34300000.0
2009-12-29 03:21:00,1.6566,1.6568,1.6566,1.6568,11700000.0
2009-12-29 03:22:00,1.6568,1.6568,1.65675,1.65675,5300000.0
2009-12-29 03:23:00,1.65675,1.65675,1.65675,1.65675,3000000.0
2009-12-29 03:24:00,1.6567,1.65675,1.6567,1.65675,3200000.0
2009-12-29 03:25:00,1.65675,1.65675,1.65675,1.65675,49400000.0
2009-12-29 03:26:00,1.65675,1.65685,1.6567,1.65685,19100000.0
2009-12-29 03:27:00,1.6568,1.657,1.6568,1.65695,26500000.0
2009-12-29 03:28:00,1.65695,1.65695,1.65695,1.65695,1500000.0
2009-12-29 03:29:00,1.65695,1.65695,1.65675,1.65675,30400000.0
2009-12-29 03:30:00,1.65675,1.65675,1.6566,1.6566,15200000.0
2009-12-29 03:31:00,1.6566,1.65665,1.65655,1.6566,10200000.0
2009-12-29 03:32:00,1.6566,1.6566,1.65655,1.65655,28300000.0
2009-12-29 03:33:00,1.6566,1.6566,1.65655,1.6566,8100000.0
2009-12-29 03:34:00,1.6566,1.6566,1.6566,1.6566,1500000.0
2009-12-29 03:35:00,1.65655,1.65655,1.65655,1.65655,1600000.0
2009-12-29 03:36:00,1.65665,1.65665,1.65665,1.65665,4000000.0
2009-12-29 03:37:00,1.65665,1.65675,1.6566,1.6567,24100000.0
2009-12-29 03:38:00,1.6566,1.6567,1.65655,1.65655,7700000.0
2009-12-29 03:39:00,1.6566,1.6566,1.65645,1.65655,29400000.0
2009-12-29 03:40:00,1.6565,1.6565,1.6565,1.6565,3100000.0
2009-12-29 03:41:00,1.65665,1.65665,1.65665,1.65665,4700000.0
2009-12-29 03:42:00,1.65665,1.65685,1.65665,1.6567,4600000.0
2009-12-29 03:43:00,1.6568,1.6568,1.6568,1.6568,2600000.0
2009-12-29 03:44:00,1.6568,1.657,1.6568,1.65685,15800000.0
2009-12-29 03:45:00,1.65685,1.65685,1.6568,1.6568,3000000.0
2009-12-29 03:46:00,1.65685,1.6569,1.6568,1.6569,17000000.0
2009-12-29 03:47:00,1.65695,1.657,1.6569,1.65695,15500000.0
2009-12-29 03:48:00,1.65695,1.65695,1.65695,1.65695,1500000.0
2009-12-29 03:49:00,1.657,1.657,1.65685,1.65685,18200000.0
2009-12-29 03:50:00,1.65685,1.65685,1.65685,1.65685,4600000.0
2009-12-29 03:51:00,1.65675,1.657,1.65665,1.6567,45800000.0
2009-12-29 03:52:00,1.65675,1.6569,1.6567,1.6569,23400000.0
2009-12-29 03:53:00,1.6568,1.65695,1.6568,1.6569,30000000.0
2009-12-29 03:54:00,1.6569,1.657,1.65685,1.657,19000000.0
2009-12-29 03:55:00,1.65695,1.65695,1.65695,1.65695,7500000.0
2009-12-29 03:56:00,1.65685,1.65685,1.65675,1.65685,11100000.0
2009-12-29 03:57:00,1.65685,1.65685,1.65665,1.65665,14700000.0
2009-12-29 03:58:00,1.6567,1.65695,1.6567,1.65685,12800000.0
2009-12-29 03:59:00,1.6568,1.65695,1.6568,1.65685,25700000.0
2009-12-29 04:00:00,1.6568,1.6572,1.65675,1.6569,80600000.0
2009-12-29 04:01:00,1.65685,1.65695,1.65685,1.65695,6700000.0
2009-12-29 04:02:00,1.6569,1.657,1.6569,1.657,6100000.0
2009-12-29 04:03:00,1.65705,1.6571,1.65695,1.65695,38000000.0
2009-12-29 04:04:00,1.65705,1.6571,1.65705,1.6571,10900000.0
2009-12-29 04:05:00,1.65705,1.6571,1.657,1.657,3600000.0
2009-12-29 04:06:00,1.65705,1.6571,1.657,1.65705,16700000.0
2009-12-29 04:07:00,1.6571,1.6571,1.6566,1.65675,59600000.0
2009-12-29 04:08:00,1.6567,1.6568,1.6566,1.6568,22900000.0
2009-12-29 04:09:00,1.65675,1.6568,1.65665,1.65665,8300000.0
2009-12-29 04:10:00,1.6567,1.65675,1.6567,1.65675,11800000.0
2009-12-29 04:11:00,1.65675,1.6568,1.6567,1.6567,10600000.0
2009-12-29 04:12:00,1.65675,1.6568,1.65665,1.65675,41600000.0
2009-12-29 04:13:00,1.65675,1.65675,1.65675,1.65675,3000000.0
2009-12-29 04:14:00,1.65675,1.65675,1.6567,1.6567,10300000.0
2009-12-29 04:15:00,1.6567,1.65675,1.65665,1.65675,44600000.0
2009-12-29 04:16:00,1.65675,1.65675,1.65675,1.65675,1500000.0
2009-12-29 04:17:00,1.65675,1.65675,1.65675,1.65675,1500000.0
2009-12-29 04:18:00,1.65675,1.65675,1.65675,1.65675,16800000.0
2009-12-29 04:19:00,1.6568,1.6568,1.65675,1.6568,10400000.0
2009-12-29 04:20:00,1.6569,1.65695,1.6568,1.6569,30600000.0
2009-12-29 04:21:00,1.6569,1.6569,1.65685,1.65685,9300000.0
2009-12-29 04:22:00,1.65685,1.6569,1.6568,1.6568,20700000.0
2009-12-29 04:23:00,1.6568,1.6568,1.65665,1.65665,37600000.0
2009-12-29 04:24:00,1.6567,1.6568,1.65665,1.6567,34800000.0
2009-12-29 04:25:00,1.65665,1.6568,1.65665,1.6567,32000000.0
2009-12-29 04:26:00,1.6567,1.6567,1.65665,1.65665,44400000.0
2009-12-29 04:27:00,1.65665,1.6567,1.65665,1.65665,25400000.0
2009-12-29 04:28:00,1.6567,1.65675,1.65665,1.6567,37200000.0
2009-12-29 04:29:00,1.65665,1.65675,1.6566,1.65665,17500000.0
2009-12-29 04:30:00,1.65665,1.65675,1.6566,1.6567,32600000.0
2009-12-29 04:31:00,1.65665,1.65675,1.6566,1.65665,51900000.0
2009-12-29 04:32:00,1.65665,1.65675,1.65665,1.65665,20100000.0
2009-12-29 04:33:00,1.6567,1.65675,1.65665,1.65665,31100000.0
2009-12-29 04:34:00,1.6566,1.65675,1.6566,1.65665,10200000.0
2009-12-29 04:35:00,1.65675,1.6568,1.65665,1.6567,64800000.0
2009-12-29 04:36:00,1.6568,1.6568,1.6567,1.6567,5600000.0
2009-12-29 04:37:00,1.6567,1.6567,1.6567,1.6567,1500000.0
2009-12-29 04:38:00,1.65675,1.65685,1.65675,1.6568,7600000.0
2009-12-29 04:39:00,1.65675,1.65685,1.65675,1.65685,10500000.0
2009-12-29 04:40:00,1.6568,1.65685,1.6568,1.6568,8900000.0
2009-12-29 04:41:00,1.6568,1.6568,1.65665,1.6567,8400000.0
2009-12-29 04:42:00,1.6567,1.6567,1.6567,1.6567,3200000.0
2009-12-29 04:43:00,1.65675,1.65675,1.65675,1.65675,3100000.0
2009-12-29 04:44:00,1.65675,1.65675,1.65675,1.65675,1500000.0
2009-12-29 04:45:00,1.6568,1.65685,1.6568,1.6568,26100000.0
2009-12-29 04:46:00,1.6568,1.657,1.6568,1.6568,23400000.0
2009-12-29 04:47:00,1.65685,1.6569,1.6568,1.6569,19400000.0
2009-12-29 04:48:00,1.6569,1.6569,1.6567,1.6567,26300000.0
2009-12-29 04:49:00,1.65635,1.65658,1.65635,1.65658,8200000.0
2009-12-29 04:50:00,1.6568,1.65695,1.6568,1.65695,8100000.0
2009-12-29 04:51:00,1.65695,1.65695,1.65685,1.6569,13800000.0
2009-12-29 04:52:00,1.6569,1.65695,1.6569,1.6569,5200000.0
2009-12-29 04:53:00,1.6569,1.6569,1.65685,1.65685,2500000.0
2009-12-29 04:54:00,1.6564,1.65673,1.65624,1.65673,74800000.0
2009-12-29 04:55:00,1.6569,1.65695,1.65685,1.65695,19200000.0
2009-12-29 04:56:00,1.657,1.657,1.65695,1.65695,6800000.0
2009-12-29 04:57:00,1.65695,1.657,1.6569,1.65695,16200000.0
2009-12-29 04:58:00,1.65695,1.65705,1.65695,1.65705,9900000.0
2009-12-29 04:59:00,1.65705,1.65705,1.65695,1.65695,10800000.0
2009-12-29 05:00:00,1.65695,1.6571,1.6569,1.6571,10900000.0
2009-12-29 05:01:00,1.65715,1.65715,1.65715,1.65715,1000000.0
2009-12-29 05:02:00,1.6571,1.6571,1.6571,1.6571,1500000.0
2009-12-29 05:03:00,1.6569,1.65696,1.6568,1.65684,40800000.0
2009-12-29 05:04:00,1.6571,1.65715,1.65705,1.65715,6700000.0
2009-12-29 05:05:00,1.6571,1.65715,1.65705,1.6571,11800000.0
2009-12-29 05:06:00,1.6571,1.6571,1.657,1.657,3300000.0
2009-12-29 05:07:00,1.657,1.6571,1.657,1.6571,6800000.0
2009-12-29 05:08:00,1.657,1.657,1.657,1.657,2300000.0
2009-12-29 05:09:00,1.65705,1.6571,1.65705,1.6571,4000000.0
2009-12-29 05:10:00,1.657,1.657,1.657,1.657,1000000.0
2009-12-29 05:11:00,1.65675,1.65687,1.65674,1.65687,141300000.0
2009-12-29 05:12:00,1.65695,1.6571,1.65695,1.6571,3300000.0
2009-12-29 05:13:00,1.65695,1.65695,1.6569,1.6569,3300000.0
2009-12-29 05:14:00,1.6568,1.65695,1.6568,1.65695,3300000.0
2009-12-29 05:15:00,1.65705,1.6576,1.65705,1.6576,21300000.0
2009-12-29 05:16:00,1.65755,1.65775,1.65755,1.65775,14000000.0
2009-12-29 05:17:00,1.6578,1.65795,1.6578,1.65785,39900000.0
2009-12-29 05:18:00,1.6578,1.65795,1.6578,1.6579,26000000.0
2009-12-29 05:19:00,1.65785,1.65785,1.65785,1.65785,1500000.0
2009-12-29 05:20:00,1.65785,1.6579,1.65785,1.6579,3600000.0
2009-12-29 05:21:00,1.65785,1.65825,1.65785,1.65805,53400000.0
2009-12-29 05:22:00,1.6581,1.6581,1.6579,1.6579,25500000.0
2009-12-29 05:23:00,1.65795,1.658,1.6579,1.658,12400000.0
2009-12-29 05:24:00,1.658,1.658,1.658,1.658,1000000.0
2009-12-29 05:25:00,1.6579,1.6579,1.6579,1.6579,2300000.0
2009-12-29 05:26:00,1.658,1.658,1.6578,1.65795,11800000.0
2009-12-29 05:27:00,1.65795,1.658,1.65795,1.65795,3000000.0
2009-12-29 05:28:00,1.658,1.658,1.65785,1.65785,6500000.0
2009-12-29 05:29:00,1.6578,1.6578,1.6578,1.6578,7600000.0
2009-12-29 05:30:00,1.6578,1.6579,1.6577,1.65785,14600000.0
2009-12-29 05:31:00,1.6579,1.6579,1.6578,1.6578,4000000.0
2009-12-29 05:32:00,1.65775,1.65775,1.65765,1.6577,10900000.0
2009-12-29 05:33:00,1.6576,1.6576,1.6575,1.65755,30300000.0
2009-12-29 05:34:00,1.65755,1.6576,1.65755,1.6576,19300000.0
2009-12-29 05:35:00,1.6574,1.65745,1.6574,1.65745,16400000.0
2009-12-29 05:36:00,1.65745,1.65745,1.65745,1.65745,5000000.0
2009-12-29 05:37:00,1.6574,1.65765,1.6574,1.65765,26800000.0
2009-12-29 05:38:00,1.65765,1.6577,1.65755,1.6577,47300000.0
2009-12-29 05:39:00,1.6577,1.6577,1.65765,1.6577,15900000.0
2009-12-29 05:40:00,1.65775,1.65785,1.65775,1.65785,6100000.0
2009-12-29 05:41:00,1.65785,1.6579,1.65775,1.65775,22400000.0
2009-12-29 05:42:00,1.6577,1.6577,1.6577,1.6577,1500000.0
2009-12-29 05:43:00,1.65775,1.65795,1.65775,1.6579,18900000.0
2009-12-29 05:44:00,1.6579,1.658,1.65785,1.65795,19300000.0
2009-12-29 05:45:00,1.658,1.658,1.65785,1.6579,15800000.0
2009-12-29 05:46:00,1.6579,1.6579,1.65775,1.65775,34100000.0
2009-12-29 05:47:00,1.6576,1.6576,1.6575,1.6575,6000000.0
2009-12-29 05:48:00,1.65755,1.65755,1.65745,1.65755,19200000.0
2009-12-29 05:49:00,1.65745,1.65745,1.65745,1.65745,1000000.0
2009-12-29 05:50:00,1.65745,1.6576,1.65745,1.65745,19200000.0
2009-12-29 05:51:00,1.65745,1.65745,1.65745,1.65745,8600000.0
2009-12-29 05:52:00,1.6574,1.6574,1.6574,1.6574,6100000.0
2009-12-29 05:53:00,1.65745,1.6576,1.6574,1.6574,45600000.0
2009-12-29 05:54:00,1.6574,1.65745,1.65735,1.6574,34200000.0
2009-12-29 05:55:00,1.6574,1.65755,1.6574,1.65745,56400000.0
2009-12-29 05:56:00,1.6575,1.65755,1.6575,1.6575,22700000.0
2009-12-29 05:57:00,1.6575,1.65755,1.6575,1.6575,8700000.0
2009-12-29 05:58:00,1.65755,1.65765,1.65755,1.6576,108600000.0
2009-12-29 05:59:00,1.6576,1.65765,1.65755,1.65755,61500000.0
2009-12-29 06:00:00,1.6575,1.6575,1.65735,1.65735,17800000.0
2009-12-29 06:01:00,1.65735,1.6575,1.6572,1.65735,45700000.0
2009-12-29 06:02:00,1.65735,1.6574,1.65735,1.6574,4000000.0
2009-12-29 06:03:00,1.65735,1.6574,1.6573,1.65735,16500000.0
2009-12-29 06:04:00,1.65735,1.65765,1.65735,1.65765,17500000.0
2009-12-29 06:05:00,1.6576,1.6576,1.6576,1.6576,3100000.0
2009-12-29 06:06:00,1.65765,1.65765,1.6576,1.6576,5200000.0
2009-12-29 06:07:00,1.6576,1.6576,1.6575,1.65755,27800000.0
2009-12-29 06:08:00,1.65755,1.6576,1.65755,1.6576,2600000.0
2009-12-29 06:09:00,1.6576,1.6578,1.65755,1.65765,36000000.0
2009-12-29 06:10:00,1.65775,1.6578,1.65765,1.6577,20200000.0
2009-12-29 06:11:00,1.6577,1.65775,1.65765,1.65775,33500000.0
2009-12-29 06:12:00,1.6577,1.65775,1.65765,1.6577,19600000.0
2009-12-29 06:13:00,1.65775,1.6578,1.6575,1.65765,47900000.0
2009-12-29 06:14:00,1.65765,1.65765,1.65745,1.65755,43600000.0
2009-12-29 06:15:00,1.65745,1.65755,1.6574,1.65755,11000000.0
2009-12-29 06:16:00,1.6576,1.6576,1.6576,1.6576,2000000.0
2009-12-29 06:17:00,1.65755,1.6576,1.657,1.6573,35600000.0
2009-12-29 06:18:00,1.65725,1.65745,1.65725,1.65725,31300000.0
2009-12-29 06:19:00,1.6573,1.6574,1.6572,1.6572,27800000.0
2009-12-29 06:20:00,1.6572,1.6572,1.6572,1.6572,1900000.0
2009-12-29 06:21:00,1.6572,1.6573,1.6572,1.6572,20500000.0
2009-12-29 06:22:00,1.65725,1.65745,1.65725,1.65735,46000000.0
2009-12-29 06:23:00,1.6573,1.6576,1.65725,1.6575,69200000.0
2009-12-29 06:24:00,1.6575,1.6575,1.65725,1.65735,42100000.0
2009-12-29 06:25:00,1.65735,1.65755,1.65735,1.65755,21500000.0
2009-12-29 06:26:00,1.65755,1.65755,1.65745,1.65755,18500000.0
2009-12-29 06:27:00,1.6576,1.6576,1.65745,1.65755,20100000.0
2009-12-29 06:28:00,1.65755,1.65765,1.65735,1.65735,64500000.0
2009-12-29 06:29:00,1.6574,1.6577,1.65735,1.65755,51200000.0
2009-12-29 06:30:00,1.65755,1.6576,1.65745,1.6575,63200000.0
2009-12-29 06:31:00,1.65755,1.65765,1.65745,1.6575,14300000.0
2009-12-29 06:32:00,1.6575,1.65765,1.65745,1.65765,35400000.0
2009-12-29 06:33:00,1.65765,1.65765,1.65765,1.65765,9100000.0
2009-12-29 06:34:00,1.65765,1.6577,1.6576,1.6577,26400000.0
2009-12-29 06:35:00,1.6576,1.6576,1.65735,1.65745,74100000.0
2009-12-29 06:36:00,1.6574,1.65745,1.6573,1.65735,21300000.0
2009-12-29 06:37:00,1.65745,1.6576,1.6574,1.6574,17800000.0
2009-12-29 06:38:00,1.6575,1.6575,1.6572,1.6572,20000000.0
2009-12-29 06:39:00,1.6572,1.6573,1.6572,1.6572,24700000.0
2009-12-29 06:40:00,1.65725,1.65725,1.65725,1.65725,3100000.0
2009-12-29 06:41:00,1.6573,1.65735,1.65725,1.65725,6200000.0
2009-12-29 06:42:00,1.65725,1.6573,1.65725,1.65725,4100000.0
2009-12-29 06:43:00,1.65725,1.65725,1.65715,1.65725,35700000.0
2009-12-29 06:44:00,1.6572,1.6573,1.6572,1.65725,25200000.0
2009-12-29 06:45:00,1.6572,1.6573,1.6572,1.6573,12000000.0
2009-12-29 06:46:00,1.6573,1.6573,1.6573,1.6573,1500000.0
2009-12-29 06:47:00,1.6573,1.6573,1.6572,1.6573,12900000.0
2009-12-29 06:48:00,1.6574,1.6574,1.6573,1.6574,3600000.0
2009-12-29 06:49:00,1.6574,1.6575,1.6574,1.65745,15400000.0
2009-12-29 06:50:00,1.6574,1.6575,1.6573,1.6575,22700000.0
2009-12-29 06:51:00,1.6575,1.6575,1.65735,1.65745,34200000.0
2009-12-29 06:52:00,1.6575,1.6575,1.65735,1.6574,24200000.0
2009-12-29 06:53:00,1.65745,1.65745,1.65735,1.65735,16400000.0
2009-12-29 06:54:00,1.6574,1.65745,1.65735,1.65735,38400000.0
2009-12-29 06:55:00,1.65735,1.6577,1.65735,1.65765,44300000.0
2009-12-29 06:56:00,1.6576,1.6576,1.65715,1.6573,70500000.0
2009-12-29 06:57:00,1.6573,1.65785,1.657,1.6577,147100000.0
2009-12-29 06:58:00,1.65785,1.65815,1.65765,1.6581,93200000.0
2009-12-29 06:59:00,1.6582,1.6582,1.6577,1.65775,25400000.0
2009-12-29 07:00:00,1.6578,1.65805,1.65765,1.65765,50200000.0
2009-12-29 07:01:00,1.65795,1.65795,1.6578,1.6578,31200000.0
2009-12-29 07:02:00,1.6578,1.65785,1.65775,1.65785,3000000.0
2009-12-29 07:03:00,1.65795,1.65795,1.6574,1.65755,40900000.0
2009-12-29 07:04:00,1.65755,1.6578,1.65755,1.65765,47000000.0
2009-12-29 07:05:00,1.6577,1.65785,1.65745,1.6575,78000000.0
2009-12-29 07:06:00,1.65755,1.65755,1.65755,1.65755,1600000.0
2009-12-29 07:07:00,1.65755,1.65765,1.65755,1.65765,3500000.0
2009-12-29 07:08:00,1.6575,1.6576,1.65745,1.6576,3000000.0
2009-12-29 07:09:00,1.65755,1.65775,1.6575,1.6576,17700000.0
2009-12-29 07:10:00,1.65755,1.65765,1.6575,1.65765,22300000.0
2009-12-29 07:11:00,1.65765,1.65765,1.65715,1.65715,33000000.0
2009-12-29 07:12:00,1.65715,1.65735,1.657,1.65705,60000000.0
2009-12-29 07:13:00,1.6572,1.6572,1.65705,1.6572,12400000.0
2009-12-29 07:14:00,1.6572,1.6572,1.6572,1.6572,3100000.0
2009-12-29 07:15:00,1.65725,1.6573,1.65715,1.65715,15200000.0
2009-12-29 07:16:00,1.6572,1.65725,1.6571,1.65715,51800000.0
2009-12-29 07:17:00,1.65725,1.6573,1.6571,1.6571,28100000.0
2009-12-29 07:18:00,1.65715,1.65735,1.65715,1.6572,44700000.0
2009-12-29 07:19:00,1.6573,1.6574,1.65715,1.65715,22100000.0
2009-12-29 07:20:00,1.6571,1.65715,1.6571,1.65715,7800000.0
2009-12-29 07:21:00,1.65715,1.65715,1.65685,1.65705,20700000.0
2009-12-29 07:22:00,1.6571,1.65715,1.6571,1.65715,2000000.0
2009-12-29 07:23:00,1.65715,1.65715,1.65715,1.65715,2600000.0
2009-12-29 07:24:00,1.65715,1.65715,1.65715,1.65715,1500000.0
2009-12-29 07:25:00,1.65715,1.65715,1.65705,1.65705,9400000.0
2009-12-29 07:26:00,1.657,1.657,1.65685,1.6569,31500000.0
2009-12-29 07:27:00,1.65685,1.657,1.65685,1.657,11700000.0
2009-12-29 07:28:00,1.65695,1.65695,1.6567,1.6567,33600000.0
2009-12-29 07:29:00,1.6567,1.65675,1.65665,1.65675,9600000.0
2009-12-29 07:30:00,1.65665,1.6568,1.6565,1.65665,53500000.0
2009-12-29 07:31:00,1.65655,1.65675,1.65655,1.65675,12700000.0
2009-12-29 07:32:00,1.65675,1.65675,1.6567,1.65675,5000000.0
2009-12-29 07:33:00,1.65675,1.6568,1.6567,1.6567,18600000.0
2009-12-29 07:34:00,1.6568,1.6568,1.6565,1.65665,40800000.0
2009-12-29 07:35:00,1.65655,1.65655,1.65635,1.65635,29900000.0
2009-12-29 07:36:00,1.65635,1.6564,1.65635,1.65635,23200000.0
2009-12-29 07:37:00,1.65635,1.6564,1.65635,1.6564,9400000.0
2009-12-29 07:38:00,1.6563,1.6564,1.65625,1.65635,59900000.0
2009-12-29 07:39:00,1.65645,1.6565,1.65635,1.6564,32900000.0
2009-12-29 07:40:00,1.6565,1.65665,1.6565,1.6566,9600000.0
2009-12-29 07:41:00,1.65655,1.6566,1.65655,1.6566,2000000.0
2009-12-29 07:42:00,1.65655,1.6566,1.65655,1.6566,6000000.0
2009-12-29 07:43:00,1.65655,1.6566,1.65645,1.65645,18600000.0
2009-12-29 07:44:00,1.65645,1.6572,1.65645,1.65695,49700000.0
2009-12-29 07:45:00,1.65695,1.6571,1.65695,1.65705,61500000.0
2009-12-29 07:46:00,1.65705,1.6573,1.65705,1.6573,34800000.0
2009-12-29 07:47:00,1.65725,1.65725,1.65725,1.65725,2300000.0
2009-12-29 07:48:00,1.65735,1.65735,1.65725,1.65725,22600000.0
2009-12-29 07:49:00,1.65735,1.65735,1.65725,1.65725,16000000.0
2009-12-29 07:50:00,1.6572,1.65725,1.65715,1.65725,12000000.0
2009-12-29 07:51:00,1.6572,1.65735,1.6572,1.6573,13600000.0
2009-12-29 07:52:00,1.6573,1.6573,1.65725,1.65725,4300000.0
2009-12-29 07:53:00,1.65725,1.65735,1.65725,1.6573,6800000.0
2009-12-29 07:54:00,1.65725,1.65725,1.65725,1.65725,2300000.0
2009-12-29 07:55:00,1.65725,1.65735,1.65725,1.65725,12400000.0
2009-12-29 07:56:00,1.65725,1.65735,1.65715,1.65725,15200000.0
2009-12-29 07:57:00,1.65725,1.6574,1.65725,1.65735,20000000.0
2009-12-29 07:58:00,1.65735,1.65745,1.65735,1.65735,17000000.0
2009-12-29 07:59:00,1.65725,1.6573,1.65715,1.65715,19900000.0
2009-12-29 08:00:00,1.65715,1.6572,1.65695,1.65715,28300000.0
2009-12-29 08:01:00,1.6571,1.6571,1.6571,1.6571,1000000.0
2009-12-29 08:02:00,1.65715,1.65725,1.65705,1.65715,26900000.0
2009-12-29 08:03:00,1.6572,1.65735,1.6572,1.65725,20500000.0
2009-12-29 08:04:00,1.6572,1.65725,1.65715,1.65725,53600000.0
2009-12-29 08:05:00,1.65725,1.65755,1.65725,1.65725,36600000.0
2009-12-29 08:06:00,1.65725,1.6573,1.65725,1.6573,9400000.0
2009-12-29 08:07:00,1.6573,1.6573,1.6572,1.65725,22000000.0
2009-12-29 08:08:00,1.6572,1.6572,1.6572,1.6572,1500000.0
2009-12-29 08:09:00,1.65725,1.65735,1.65725,1.65735,22500000.0
2009-12-29 08:10:00,1.65735,1.65765,1.6573,1.65745,50200000.0
2009-12-29 08:11:00,1.65745,1.6577,1.6574,1.6576,47600000.0
2009-12-29 08:12:00,1.65755,1.65765,1.6575,1.65755,37800000.0
2009-12-29 08:13:00,1.6575,1.6575,1.65745,1.65745,15400000.0
2009-12-29 08:14:00,1.65745,1.65755,1.65745,1.65755,10700000.0
2009-12-29 08:15:00,1.65755,1.65755,1.65735,1.6575,56600000.0
2009-12-29 08:16:00,1.6575,1.65755,1.65745,1.6575,34700000.0
2009-12-29 08:17:00,1.6575,1.6575,1.6575,1.6575,3000000.0
2009-12-29 08:18:00,1.6575,1.65755,1.6575,1.65755,13600000.0
2009-12-29 08:19:00,1.6575,1.6575,1.6574,1.65745,23100000.0
2009-12-29 08:20:00,1.65745,1.65755,1.6574,1.65755,41000000.0
2009-12-29 08:21:00,1.65755,1.6576,1.65745,1.65745,30900000.0
2009-12-29 08:22:00,1.65745,1.6575,1.6574,1.6575,29400000.0
2009-12-29 08:23:00,1.65745,1.65745,1.65745,1.65745,5800000.0
2009-12-29 08:24:00,1.6574,1.65745,1.6574,1.65745,10100000.0
2009-12-29 08:25:00,1.65745,1.65765,1.65745,1.65755,19900000.0
2009-12-29 08:26:00,1.65755,1.6576,1.6575,1.6575,24300000.0
2009-12-29 08:27:00,1.6575,1.6575,1.6575,1.6575,4700000.0
2009-12-29 08:28:00,1.65755,1.6576,1.65745,1.6576,85000000.0
2009-12-29 08:29:00,1.65765,1.6579,1.65765,1.65785,56000000.0
2009-12-29 08:30:00,1.6577,1.6578,1.6575,1.6576,86100000.0
2009-12-29 08:31:00,1.6576,1.6576,1.65755,1.6576,10800000.0
2009-12-29 08:32:00,1.65755,1.6577,1.65745,1.6577,34300000.0
2009-12-29 08:33:00,1.65765,1.6577,1.65745,1.6575,26200000.0
2009-12-29 08:34:00,1.65745,1.65765,1.6574,1.65765,23600000.0
2009-12-29 08:35:00,1.65755,1.65755,1.6574,1.6574,14200000.0
2009-12-29 08:36:00,1.65735,1.65785,1.65735,1.65775,15100000.0
2009-12-29 08:37:00,1.65775,1.65785,1.6575,1.6576,18900000.0
2009-12-29 08:38:00,1.65765,1.65765,1.65745,1.65745,49900000.0
2009-12-29 08:39:00,1.6575,1.6575,1.65735,1.65745,18200000.0
2009-12-29 08:40:00,1.65745,1.65745,1.657,1.657,40900000.0
2009-12-29 08:41:00,1.65695,1.6573,1.65695,1.6571,89900000.0
2009-12-29 08:42:00,1.65715,1.65715,1.65695,1.65715,43400000.0
2009-12-29 08:43:00,1.6571,1.6572,1.65695,1.65695,43000000.0
2009-12-29 08:44:00,1.65695,1.65705,1.65675,1.6569,58600000.0
2009-12-29 08:45:00,1.65695,1.657,1.65675,1.65675,60800000.0
2009-12-29 08:46:00,1.65675,1.6569,1.65675,1.65675,50700000.0
2009-12-29 08:47:00,1.65675,1.65675,1.65675,1.65675,20000000.0
2009-12-29 08:48:00,1.65675,1.65675,1.6564,1.65665,81900000.0
2009-12-29 08:49:00,1.6567,1.6567,1.65635,1.65645,27600000.0
2009-12-29 08:50:00,1.6564,1.6564,1.6561,1.65615,35300000.0
2009-12-29 08:51:00,1.6561,1.6562,1.65595,1.6562,46700000.0
2009-12-29 08:52:00,1.65605,1.65645,1.65605,1.65635,43900000.0
2009-12-29 08:53:00,1.65625,1.65645,1.65625,1.6564,17700000.0
2009-12-29 08:54:00,1.6564,1.65645,1.65625,1.6564,34000000.0
2009-12-29 08:55:00,1.6564,1.6565,1.6563,1.65645,27100000.0
2009-12-29 08:56:00,1.65645,1.6566,1.65645,1.6566,20000000.0
2009-12-29 08:57:00,1.65655,1.6566,1.65635,1.65645,42100000.0
2009-12-29 08:58:00,1.6564,1.65665,1.6563,1.6566,107300000.0
2009-12-29 08:59:00,1.65665,1.6568,1.6564,1.6565,74900000.0
2009-12-29 09:00:00,1.6565,1.65675,1.65645,1.65655,64700000.0
2009-12-29 09:01:00,1.65655,1.65665,1.6565,1.6565,64300000.0
2009-12-29 09:02:00,1.6564,1.6565,1.65635,1.6564,32700000.0
2009-12-29 09:03:00,1.6565,1.6565,1.65635,1.6564,24700000.0
2009-12-29 09:04:00,1.65645,1.65645,1.65635,1.65645,17200000.0
2009-12-29 09:05:00,1.6565,1.6565,1.65625,1.6563,40300000.0
2009-12-29 09:06:00,1.6563,1.6565,1.65625,1.6564,27100000.0
2009-12-29 09:07:00,1.6565,1.6566,1.6563,1.65655,42700000.0
2009-12-29 09:08:00,1.6566,1.65665,1.65655,1.65655,15300000.0
2009-12-29 09:09:00,1.65655,1.6566,1.65645,1.65645,9100000.0
2009-12-29 09:10:00,1.65645,1.65685,1.6563,1.65655,60100000.0
2009-12-29 09:11:00,1.65655,1.65665,1.65645,1.65665,19000000.0
2009-12-29 09:12:00,1.65665,1.6567,1.6565,1.6565,20900000.0
2009-12-29 09:13:00,1.6565,1.65655,1.65625,1.65625,22500000.0
2009-12-29 09:14:00,1.65625,1.65635,1.6562,1.65635,25100000.0
2009-12-29 09:15:00,1.6564,1.6565,1.65585,1.65585,53400000.0
2009-12-29 09:16:00,1.6559,1.656,1.6558,1.65595,77600000.0
2009-12-29 09:17:00,1.6559,1.65595,1.65555,1.6557,90100000.0
2009-12-29 09:18:00,1.65575,1.65585,1.65485,1.65505,89900000.0
2009-12-29 09:19:00,1.6551,1.6552,1.6549,1.65515,66000000.0
2009-12-29 09:20:00,1.65525,1.65535,1.6551,1.6552,79700000.0
2009-12-29 09:21:00,1.6552,1.6554,1.65515,1.65525,79400000.0
2009-12-29 09:22:00,1.65525,1.65565,1.65525,1.65545,85700000.0
2009-12-29 09:23:00,1.65545,1.65545,1.65535,1.6554,38900000.0
2009-12-29 09:24:00,1.65535,1.6554,1.65465,1.65465,112800000.0
2009-12-29 09:25:00,1.65465,1.65495,1.65465,1.6549,89300000.0
2009-12-29 09:26:00,1.6549,1.6551,1.6549,1.6551,28900000.0
2009-12-29 09:27:00,1.6551,1.65525,1.65485,1.65485,84000000.0
2009-12-29 09:28:00,1.65495,1.6552,1.6542,1.6542,75000000.0
2009-12-29 09:29:00,1.65425,1.65445,1.6535,1.6535,174600000.0
2009-12-29 09:30:00,1.6535,1.65395,1.6535,1.65375,195100000.0
2009-12-29 09:31:00,1.65375,1.6538,1.65225,1.6524,166000000.0
2009-12-29 09:32:00,1.65245,1.65245,1.6518,1.6521,249000000.0
2009-12-29 09:33:00,1.6521,1.6526,1.65205,1.65245,163900000.0
2009-12-29 09:34:00,1.65245,1.6527,1.65235,1.65255,95100000.0
2009-12-29 09:35:00,1.65255,1.65265,1.6525,1.6526,17400000.0
2009-12-29 09:36:00,1.6525,1.65265,1.65225,1.65255,133800000.0
2009-12-29 09:37:00,1.65255,1.6526,1.6523,1.6524,88300000.0
2009-12-29 09:38:00,1.65235,1.6531,1.65215,1.6529,161500000.0
2009-12-29 09:39:00,1.65295,1.65315,1.65265,1.653,141400000.0
2009-12-29 09:40:00,1.6531,1.65315,1.65285,1.65295,82500000.0
2009-12-29 09:41:00,1.65295,1.65325,1.6529,1.6529,78300000.0
2009-12-29 09:42:00,1.6529,1.6533,1.6529,1.6532,98200000.0
2009-12-29 09:43:00,1.6532,1.65325,1.6528,1.6529,84200000.0
2009-12-29 09:44:00,1.6529,1.65325,1.6529,1.653,152800000.0
2009-12-29 09:45:00,1.653,1.6531,1.6528,1.6529,161100000.0
2009-12-29 09:46:00,1.65285,1.6529,1.65225,1.65225,85700000.0
2009-12-29 09:47:00,1.65225,1.65275,1.6522,1.65275,152000000.0
2009-12-29 09:48:00,1.65275,1.65315,1.6527,1.65315,110000000.0
2009-12-29 09:49:00,1.65315,1.65325,1.653,1.65305,79000000.0
2009-12-29 09:50:00,1.65305,1.6531,1.6524,1.6529,208400000.0
2009-12-29 09:51:00,1.6529,1.65325,1.6526,1.6528,157400000.0
2009-12-29 09:52:00,1.6529,1.653,1.6527,1.6529,74400000.0
2009-12-29 09:53:00,1.6528,1.6528,1.65235,1.6524,63100000.0
2009-12-29 09:54:00,1.6524,1.65255,1.6524,1.65255,28900000.0
2009-12-29 09:55:00,1.6526,1.6527,1.6524,1.6525,82000000.0
2009-12-29 09:56:00,1.65245,1.65295,1.65245,1.6527,95100000.0
2009-12-29 09:57:00,1.6527,1.6528,1.6525,1.6525,88100000.0
2009-12-29 09:58:00,1.6526,1.6527,1.6524,1.65255,85300000.0
2009-12-29 09:59:00,1.6526,1.6526,1.65205,1.65225,190000000.0
2009-12-29 10:00:00,1.65225,1.6529,1.6522,1.65285,159900000.0
2009-12-29 10:01:00,1.65285,1.6531,1.65285,1.6529,97900000.0
2009-12-29 10:02:00,1.6529,1.6532,1.6528,1.653,147300000.0
2009-12-29 10:03:00,1.653,1.65305,1.6529,1.653,32700000.0
2009-12-29 10:04:00,1.65295,1.653,1.6528,1.65285,42000000.0
2009-12-29 10:05:00,1.65285,1.65285,1.65265,1.6527,72400000.0
2009-12-29 10:06:00,1.6527,1.6529,1.6526,1.6527,132200000.0
2009-12-29 10:07:00,1.6527,1.65385,1.6527,1.6537,162400000.0
2009-12-29 10:08:00,1.65365,1.65365,1.65305,1.65345,110800000.0
2009-12-29 10:09:00,1.65345,1.6543,1.6534,1.6543,248600000.0
2009-12-29 10:10:00,1.6543,1.65445,1.65395,1.6544,181500000.0
2009-12-29 10:11:00,1.6544,1.6544,1.65415,1.6542,254900000.0
2009-12-29 10:12:00,1.6542,1.6543,1.65405,1.65415,48400000.0
2009-12-29 10:13:00,1.6542,1.65445,1.65405,1.65425,214700000.0
2009-12-29 10:14:00,1.65425,1.6545,1.6542,1.65435,220600000.0
2009-12-29 10:15:00,1.65435,1.65445,1.65425,1.6543,40200000.0
2009-12-29 10:16:00,1.6543,1.6543,1.6539,1.654,130000000.0
2009-12-29 10:17:00,1.654,1.6541,1.6539,1.654,117500000.0
2009-12-29 10:18:00,1.654,1.6541,1.65375,1.65385,125800000.0
2009-12-29 10:19:00,1.65385,1.65405,1.6537,1.65395,244200000.0
2009-12-29 10:20:00,1.65385,1.6541,1.6537,1.65375,176300000.0
2009-12-29 10:21:00,1.6538,1.65385,1.65365,1.65365,88800000.0
2009-12-29 10:22:00,1.65365,1.6538,1.65355,1.65375,128100000.0
2009-12-29 10:23:00,1.65375,1.6539,1.6529,1.6529,200800000.0
2009-12-29 10:24:00,1.65285,1.65305,1.65275,1.65285,204500000.0
2009-12-29 10:25:00,1.65285,1.65345,1.65265,1.65345,193600000.0
2009-12-29 10:26:00,1.65345,1.65415,1.65325,1.65405,152400000.0
2009-12-29 10:27:00,1.65405,1.6542,1.65375,1.6538,347700000.0
2009-12-29 10:28:00,1.65365,1.65435,1.6535,1.6542,250300000.0
2009-12-29 10:29:00,1.65415,1.6542,1.65375,1.6541,178900000.0
2009-12-29 10:30:00,1.65415,1.65435,1.6541,1.6543,89900000.0
2009-12-29 10:31:00,1.6543,1.6543,1.6536,1.65365,144500000.0
2009-12-29 10:32:00,1.6537,1.65385,1.65315,1.6537,185000000.0
2009-12-29 10:33:00,1.6537,1.65375,1.6536,1.6537,83200000.0
2009-12-29 10:34:00,1.65365,1.65375,1.6532,1.6532,132500000.0
2009-12-29 10:35:00,1.65325,1.65325,1.6527,1.6527,140200000.0
2009-12-29 10:36:00,1.6527,1.6529,1.6526,1.6527,141500000.0
2009-12-29 10:37:00,1.65265,1.6531,1.65265,1.6531,286400000.0
2009-12-29 10:38:00,1.65315,1.6539,1.65305,1.65375,177100000.0
2009-12-29 10:39:00,1.6538,1.654,1.6536,1.65365,68400000.0
2009-12-29 10:40:00,1.65365,1.65375,1.6536,1.6537,53100000.0
2009-12-29 10:41:00,1.65365,1.6537,1.6526,1.65305,206700000.0
2009-12-29 10:42:00,1.6531,1.65365,1.65305,1.6533,166200000.0
2009-12-29 10:43:00,1.65335,1.65335,1.6531,1.65315,127600000.0
2009-12-29 10:44:00,1.6531,1.6531,1.65285,1.65285,89500000.0
2009-12-29 10:45:00,1.6529,1.65295,1.6528,1.6528,120000000.0
2009-12-29 10:46:00,1.6528,1.6532,1.6528,1.65285,205800000.0
2009-12-29 10:47:00,1.6529,1.65305,1.6528,1.6529,141100000.0
2009-12-29 10:48:00,1.6529,1.65315,1.65285,1.65295,156900000.0
2009-12-29 10:49:00,1.653,1.6531,1.65285,1.65285,240300000.0
2009-12-29 10:50:00,1.65285,1.6532,1.65285,1.65305,99600000.0
2009-12-29 10:51:00,1.65305,1.65325,1.65285,1.653,121000000.0
2009-12-29 10:52:00,1.65305,1.6531,1.65285,1.65295,129600000.0
2009-12-29 10:53:00,1.6529,1.65305,1.6529,1.653,53700000.0
2009-12-29 10:54:00,1.653,1.65305,1.6529,1.653,66800000.0
2009-12-29 10:55:00,1.65305,1.65315,1.65285,1.653,139900000.0
2009-12-29 10:56:00,1.65305,1.65305,1.6529,1.65295,56200000.0
2009-12-29 10:57:00,1.653,1.653,1.6527,1.65275,69200000.0
2009-12-29 10:58:00,1.65275,1.65275,1.6526,1.6527,79400000.0
2009-12-29 10:59:00,1.65265,1.6528,1.6523,1.6523,160900000.0
2009-12-29 11:00:00,1.6523,1.6524,1.6522,1.65235,300900000.0
2009-12-29 11:01:00,1.65235,1.6528,1.6523,1.6527,178400000.0
2009-12-29 11:02:00,1.65275,1.6531,1.65265,1.6529,413200000.0
2009-12-29 11:03:00,1.65295,1.65315,1.6527,1.6529,345800000.0
2009-12-29 11:04:00,1.6529,1.6531,1.6526,1.6528,250200000.0
2009-12-29 11:05:00,1.6528,1.653,1.65275,1.6528,242300000.0
2009-12-29 11:06:00,1.6528,1.65285,1.6526,1.6527,234700000.0
2009-12-29 11:07:00,1.6527,1.65295,1.65265,1.6529,279400000.0
2009-12-29 11:08:00,1.6529,1.65305,1.65275,1.65295,137600000.0
2009-12-29 11:09:00,1.65295,1.65315,1.6529,1.6531,133400000.0
2009-12-29 11:10:00,1.6531,1.6532,1.653,1.65305,122400000.0
2009-12-29 11:11:00,1.65305,1.65325,1.65305,1.6532,136000000.0
2009-12-29 11:12:00,1.65315,1.65345,1.6531,1.65335,153600000.0
2009-12-29 11:13:00,1.65335,1.65335,1.65315,1.6532,83200000.0
2009-12-29 11:14:00,1.6532,1.6533,1.6529,1.6529,238700000.0
2009-12-29 11:15:00,1.6529,1.65295,1.6525,1.6525,283000000.0
2009-12-29 11:16:00,1.65255,1.65265,1.65235,1.65245,144600000.0
2009-12-29 11:17:00,1.65245,1.65265,1.65245,1.65245,130900000.0
2009-12-29 11:18:00,1.65255,1.65255,1.6523,1.65235,142000000.0
2009-12-29 11:19:00,1.6524,1.6526,1.65235,1.65245,129800000.0
2009-12-29 11:20:00,1.6524,1.6526,1.65225,1.65225,124600000.0
2009-12-29 11:21:00,1.65225,1.65225,1.65205,1.6522,141600000.0
2009-12-29 11:22:00,1.65215,1.65255,1.65215,1.65225,198300000.0
2009-12-29 11:23:00,1.65225,1.65245,1.65215,1.6523,220200000.0
2009-12-29 11:24:00,1.6523,1.65235,1.6521,1.6523,106600000.0
2009-12-29 11:25:00,1.6523,1.65245,1.6522,1.65235,205900000.0
2009-12-29 11:26:00,1.65235,1.65265,1.65235,1.6525,105300000.0
2009-12-29 11:27:00,1.6525,1.6526,1.65235,1.6525,229800000.0
2009-12-29 11:28:00,1.6525,1.65275,1.6524,1.65245,168900000.0
2009-12-29 11:29:00,1.6525,1.6528,1.6525,1.6525,180600000.0
2009-12-29 11:30:00,1.6525,1.65265,1.6524,1.6526,213400000.0
2009-12-29 11:31:00,1.65265,1.6528,1.6526,1.6527,190300000.0
2009-12-29 11:32:00,1.6527,1.65285,1.65265,1.6528,209700000.0
2009-12-29 11:33:00,1.65285,1.6529,1.65275,1.65285,99600000.0
2009-12-29 11:34:00,1.65285,1.65285,1.65265,1.6528,68500000.0
2009-12-29 11:35:00,1.6528,1.653,1.6527,1.65285,123200000.0
2009-12-29 11:36:00,1.6528,1.6535,1.6528,1.65335,180900000.0
2009-12-29 11:37:00,1.65335,1.6539,1.6532,1.65325,162100000.0
2009-12-29 11:38:00,1.65325,1.6533,1.65315,1.65315,148500000.0
2009-12-29 11:39:00,1.6532,1.6532,1.65275,1.65285,111100000.0
2009-12-29 11:40:00,1.65285,1.653,1.6528,1.65295,73100000.0
2009-12-29 11:41:00,1.653,1.65305,1.6529,1.65305,53800000.0
2009-12-29 11:42:00,1.65305,1.65305,1.65265,1.65275,134500000.0
2009-12-29 11:43:00,1.6527,1.65295,1.65265,1.65295,132000000.0
2009-12-29 11:44:00,1.6529,1.65305,1.6525,1.65255,103300000.0
2009-12-29 11:45:00,1.65255,1.6528,1.65245,1.6526,159300000.0
2009-12-29 11:46:00,1.6525,1.65265,1.6523,1.6524,418300000.0
2009-12-29 11:47:00,1.6524,1.6524,1.6519,1.6519,199700000.0
2009-12-29 11:48:00,1.65185,1.652,1.6516,1.65185,148900000.0
2009-12-29 11:49:00,1.65185,1.65195,1.65165,1.6517,236200000.0
2009-12-29 11:50:00,1.65175,1.65225,1.65175,1.65185,203100000.0
2009-12-29 11:51:00,1.6519,1.652,1.6514,1.65145,119900000.0
2009-12-29 11:52:00,1.65135,1.65135,1.65055,1.65105,216700000.0
2009-12-29 11:53:00,1.65105,1.65145,1.65075,1.65085,193900000.0
2009-12-29 11:54:00,1.65085,1.65115,1.65085,1.651,74800000.0
2009-12-29 11:55:00,1.65105,1.65125,1.65105,1.6511,96700000.0
2009-12-29 11:56:00,1.6511,1.6511,1.6507,1.6508,211800000.0
2009-12-29 11:57:00,1.6508,1.65095,1.65005,1.6501,319300000.0
2009-12-29 11:58:00,1.6501,1.6505,1.64975,1.65035,143000000.0
2009-12-29 11:59:00,1.65045,1.65055,1.6501,1.6504,296200000.0
2009-12-29 12:00:00,1.6504,1.65065,1.65015,1.65045,219200000.0
2009-12-29 12:01:00,1.6505,1.65095,1.65035,1.65085,297200000.0
2009-12-29 12:02:00,1.6511,1.65125,1.64975,1.6498,222700000.0
2009-12-29 12:03:00,1.64985,1.64985,1.6489,1.64905,292100000.0
2009-12-29 12:04:00,1.64915,1.64985,1.64915,1.6498,161500000.0
2009-12-29 12:05:00,1.6498,1.65005,1.6496,1.6499,121900000.0
2009-12-29 12:06:00,1.6499,1.65075,1.64975,1.65015,327600000.0
2009-12-29 12:07:00,1.6501,1.6502,1.64875,1.64875,243400000.0
2009-12-29 12:08:00,1.6487,1.649,1.6487,1.649,73400000.0
2009-12-29 12:09:00,1.649,1.64935,1.6489,1.64915,164900000.0
2009-12-29 12:10:00,1.64915,1.64945,1.6484,1.64845,198600000.0
2009-12-29 12:11:00,1.6484,1.64885,1.6483,1.64845,288300000.0
2009-12-29 12:12:00,1.64845,1.6488,1.64835,1.64875,215500000.0
2009-12-29 12:13:00,1.6488,1.64915,1.6488,1.6489,181700000.0
2009-12-29 12:14:00,1.64895,1.64945,1.64885,1.64935,249600000.0
2009-12-29 12:15:00,1.64935,1.64995,1.6492,1.6499,131800000.0
2009-12-29 12:16:00,1.64985,1.65,1.6497,1.64985,238300000.0
2009-12-29 12:17:00,1.6499,1.65,1.6494,1.64945,247500000.0
2009-12-29 12:18:00,1.6495,1.6498,1.6494,1.6497,192600000.0
2009-12-29 12:19:00,1.6497,1.6498,1.64955,1.64965,99300000.0
2009-12-29 12:20:00,1.64965,1.64975,1.6495,1.64955,144500000.0
2009-12-29 12:21:00,1.6494,1.64945,1.64905,1.6493,165900000.0
2009-12-29 12:22:00,1.6493,1.64945,1.649,1.64905,205400000.0
2009-12-29 12:23:00,1.649,1.6491,1.64845,1.64845,179500000.0
2009-12-29 12:24:00,1.64845,1.649,1.64845,1.64855,207500000.0
2009-12-29 12:25:00,1.64855,1.64855,1.6484,1.6484,196400000.0
2009-12-29 12:26:00,1.64845,1.64855,1.64835,1.6484,288800000.0
2009-12-29 12:27:00,1.6484,1.64865,1.64835,1.6485,102300000.0
2009-12-29 12:28:00,1.6485,1.6489,1.6484,1.6488,153000000.0
2009-12-29 12:29:00,1.6487,1.649,1.6485,1.6489,297700000.0
2009-12-29 12:30:00,1.6489,1.6494,1.6489,1.6492,206600000.0
2009-12-29 12:31:00,1.6492,1.6494,1.649,1.64925,347900000.0
2009-12-29 12:32:00,1.64925,1.6495,1.64915,1.64935,158300000.0
2009-12-29 12:33:00,1.6493,1.6497,1.64925,1.6496,172500000.0
2009-12-29 12:34:00,1.64955,1.65005,1.64955,1.65005,179600000.0
2009-12-29 12:35:00,1.65005,1.6501,1.6496,1.65005,116700000.0
2009-12-29 12:36:00,1.64995,1.65,1.6497,1.64995,206900000.0
2009-12-29 12:37:00,1.64995,1.65015,1.64965,1.6499,285900000.0
2009-12-29 12:38:00,1.6499,1.65015,1.6496,1.65,360500000.0
2009-12-29 12:39:00,1.64995,1.6502,1.6498,1.6502,199600000.0
2009-12-29 12:40:00,1.65025,1.6504,1.65,1.6502,195300000.0
2009-12-29 12:41:00,1.6502,1.6507,1.6502,1.6506,124700000.0
2009-12-29 12:42:00,1.6506,1.65095,1.65055,1.65055,139000000.0
2009-12-29 12:43:00,1.6505,1.65065,1.6503,1.65045,120200000.0
2009-12-29 12:44:00,1.6505,1.6505,1.6503,1.6503,58900000.0
2009-12-29 12:45:00,1.65035,1.6504,1.64985,1.65015,100600000.0
2009-12-29 12:46:00,1.65015,1.65045,1.65005,1.65015,142700000.0
2009-12-29 12:47:00,1.65015,1.65065,1.65015,1.65065,106700000.0
2009-12-29 12:48:00,1.65065,1.65065,1.6505,1.65065,43200000.0
2009-12-29 12:49:00,1.6506,1.65065,1.6505,1.6506,32500000.0
2009-12-29 12:50:00,1.6506,1.65065,1.6504,1.6505,86600000.0
2009-12-29 12:51:00,1.65055,1.65055,1.65045,1.6505,104300000.0
2009-12-29 12:52:00,1.6505,1.65055,1.65035,1.65035,66800000.0
2009-12-29 12:53:00,1.6504,1.6505,1.6503,1.65045,72900000.0
2009-12-29 12:54:00,1.6504,1.65075,1.65035,1.6506,99500000.0
2009-12-29 12:55:00,1.6506,1.65095,1.65055,1.65085,221300000.0
2009-12-29 12:56:00,1.65085,1.65085,1.65065,1.6508,110600000.0
2009-12-29 12:57:00,1.65085,1.65125,1.6508,1.6511,254400000.0
2009-12-29 12:58:00,1.65115,1.6514,1.6511,1.6514,46600000.0
2009-12-29 12:59:00,1.6513,1.65135,1.651,1.65105,103500000.0
2009-12-29 13:00:00,1.65105,1.65125,1.65105,1.65125,82800000.0
2009-12-29 13:01:00,1.65125,1.65125,1.651,1.6511,65500000.0
2009-12-29 13:02:00,1.65115,1.65125,1.6508,1.65115,255100000.0
2009-12-29 13:03:00,1.65115,1.6514,1.651,1.65125,269300000.0
2009-12-29 13:04:00,1.65125,1.65135,1.6511,1.6512,149500000.0
2009-12-29 13:05:00,1.6512,1.65155,1.65105,1.65155,94200000.0
2009-12-29 13:06:00,1.6516,1.65185,1.6514,1.65175,220300000.0
2009-12-29 13:07:00,1.65175,1.65185,1.6515,1.6516,138700000.0
2009-12-29 13:08:00,1.6516,1.6518,1.6514,1.6516,159100000.0
2009-12-29 13:09:00,1.65155,1.6516,1.65135,1.65135,136300000.0
2009-12-29 13:10:00,1.6514,1.65145,1.65095,1.65125,163500000.0
2009-12-29 13:11:00,1.6512,1.6512,1.65,1.6501,213800000.0
2009-12-29 13:12:00,1.65005,1.6505,1.65,1.6503,187100000.0
2009-12-29 13:13:00,1.65035,1.6504,1.64995,1.65005,156000000.0
2009-12-29 13:14:00,1.65,1.65025,1.64995,1.6502,121200000.0
2009-12-29 13:15:00,1.65015,1.6502,1.64975,1.64995,131200000.0
2009-12-29 13:16:00,1.64985,1.65,1.64975,1.64975,30800000.0
2009-12-29 13:17:00,1.6498,1.6499,1.6498,1.6498,72800000.0
2009-12-29 13:18:00,1.64975,1.65,1.6496,1.6498,203400000.0
2009-12-29 13:19:00,1.6498,1.6502,1.6498,1.64985,125400000.0
2009-12-29 13:20:00,1.64985,1.6502,1.64985,1.65,102100000.0
2009-12-29 13:21:00,1.6501,1.65035,1.65005,1.65025,83300000.0
2009-12-29 13:22:00,1.6502,1.6503,1.6499,1.65005,170900000.0
2009-12-29 13:23:00,1.65,1.65,1.64965,1.64995,57800000.0
2009-12-29 13:24:00,1.64995,1.64995,1.6497,1.6497,119500000.0
2009-12-29 13:25:00,1.6497,1.6513,1.6497,1.6511,207600000.0
2009-12-29 13:26:00,1.6511,1.65115,1.65075,1.65085,133900000.0
2009-12-29 13:27:00,1.65085,1.651,1.6508,1.65085,146300000.0
2009-12-29 13:28:00,1.6509,1.6509,1.6504,1.6506,135300000.0
2009-12-29 13:29:00,1.65065,1.65065,1.65025,1.65045,123500000.0
2009-12-29 13:30:00,1.6505,1.6506,1.65035,1.6504,156200000.0
2009-12-29 13:31:00,1.6504,1.6504,1.65025,1.65035,127900000.0
2009-12-29 13:32:00,1.65035,1.6508,1.6503,1.6508,149900000.0
2009-12-29 13:33:00,1.6508,1.6508,1.65055,1.65065,138000000.0
2009-12-29 13:34:00,1.65065,1.6509,1.65065,1.65085,124400000.0
2009-12-29 13:35:00,1.65085,1.65095,1.6506,1.65065,117300000.0
2009-12-29 13:36:00,1.65065,1.65075,1.6503,1.6504,118300000.0
2009-12-29 13:37:00,1.65025,1.6503,1.6497,1.6497,122400000.0
2009-12-29 13:38:00,1.64975,1.6498,1.6487,1.6488,221200000.0
2009-12-29 13:39:00,1.6488,1.64895,1.64875,1.64875,130200000.0
2009-12-29 13:40:00,1.6488,1.6489,1.64865,1.6488,104500000.0
2009-12-29 13:41:00,1.64875,1.64885,1.64825,1.6483,124400000.0
2009-12-29 13:42:00,1.64825,1.64825,1.64805,1.6481,47000000.0
2009-12-29 13:43:00,1.6481,1.6481,1.6474,1.64795,176500000.0
2009-12-29 13:44:00,1.648,1.648,1.6476,1.64775,54300000.0
2009-12-29 13:45:00,1.6477,1.64835,1.6475,1.64795,184700000.0
2009-12-29 13:46:00,1.64795,1.64885,1.64785,1.6487,218500000.0
2009-12-29 13:47:00,1.64875,1.64875,1.648,1.648,115200000.0
2009-12-29 13:48:00,1.64795,1.64835,1.64795,1.64835,127200000.0
2009-12-29 13:49:00,1.64825,1.6486,1.64825,1.6486,109800000.0
2009-12-29 13:50:00,1.6486,1.6487,1.6485,1.6485,54000000.0
2009-12-29 13:51:00,1.6485,1.6486,1.6483,1.64835,57600000.0
2009-12-29 13:52:00,1.64835,1.6486,1.64815,1.64835,127000000.0
2009-12-29 13:53:00,1.64835,1.6484,1.6481,1.64835,98900000.0
2009-12-29 13:54:00,1.6483,1.6484,1.64815,1.64835,152300000.0
2009-12-29 13:55:00,1.6483,1.64885,1.6481,1.64815,216100000.0
2009-12-29 13:56:00,1.64815,1.64825,1.6479,1.64815,212900000.0
2009-12-29 13:57:00,1.64815,1.6482,1.6474,1.64745,239600000.0
2009-12-29 13:58:00,1.6474,1.6475,1.64715,1.6475,162400000.0
2009-12-29 13:59:00,1.6475,1.6475,1.6464,1.64645,198700000.0
2009-12-29 14:00:00,1.64645,1.64655,1.6463,1.64635,203800000.0
2009-12-29 14:01:00,1.64635,1.64675,1.6462,1.6467,143700000.0
2009-12-29 14:02:00,1.6467,1.64685,1.6466,1.6467,142000000.0
2009-12-29 14:03:00,1.6467,1.6471,1.6467,1.64695,55000000.0
2009-12-29 14:04:00,1.64695,1.64715,1.64695,1.64715,26600000.0
2009-12-29 14:05:00,1.64715,1.6473,1.6468,1.64695,92000000.0
2009-12-29 14:06:00,1.64705,1.64705,1.64685,1.64685,82600000.0
2009-12-29 14:07:00,1.6468,1.6469,1.64675,1.64685,99700000.0
2009-12-29 14:08:00,1.64685,1.64705,1.6468,1.64705,61700000.0
2009-12-29 14:09:00,1.64705,1.6474,1.647,1.64705,213000000.0
2009-12-29 14:10:00,1.6471,1.64725,1.64705,1.64715,112400000.0
2009-12-29 14:11:00,1.6471,1.6471,1.647,1.6471,110600000.0
2009-12-29 14:12:00,1.6472,1.6472,1.6467,1.64675,117100000.0
2009-12-29 14:13:00,1.64675,1.64685,1.64645,1.64645,147300000.0
2009-12-29 14:14:00,1.64645,1.64655,1.6458,1.6459,180600000.0
2009-12-29 14:15:00,1.6458,1.64605,1.64545,1.64545,175700000.0
2009-12-29 14:16:00,1.64535,1.6454,1.6446,1.6447,96500000.0
2009-12-29 14:17:00,1.6448,1.64535,1.6446,1.6453,164500000.0
2009-12-29 14:18:00,1.6453,1.64565,1.6453,1.64565,98800000.0
2009-12-29 14:19:00,1.64565,1.6459,1.64565,1.6457,87200000.0
2009-12-29 14:20:00,1.6457,1.64575,1.645,1.6451,165900000.0
2009-12-29 14:21:00,1.6452,1.64535,1.64515,1.64535,26300000.0
2009-12-29 14:22:00,1.64535,1.64535,1.6449,1.6449,103800000.0
2009-12-29 14:23:00,1.6449,1.6451,1.64485,1.64495,161800000.0
2009-12-29 14:24:00,1.64495,1.64495,1.6446,1.6447,91100000.0
2009-12-29 14:25:00,1.64465,1.64485,1.64455,1.6447,210200000.0
2009-12-29 14:26:00,1.64475,1.64475,1.6445,1.64475,218000000.0
2009-12-29 14:27:00,1.64475,1.6448,1.64435,1.64435,163200000.0
2009-12-29 14:28:00,1.64435,1.64475,1.64415,1.6446,335100000.0
2009-12-29 14:29:00,1.6446,1.645,1.64455,1.6448,231000000.0
2009-12-29 14:30:00,1.64475,1.64495,1.64465,1.6449,101800000.0
2009-12-29 14:31:00,1.6448,1.64515,1.6448,1.645,107500000.0
2009-12-29 14:32:00,1.645,1.64535,1.645,1.6451,159200000.0
2009-12-29 14:33:00,1.6452,1.6455,1.6452,1.64545,49500000.0
2009-12-29 14:34:00,1.64545,1.64555,1.64535,1.64545,44200000.0
2009-12-29 14:35:00,1.64545,1.64565,1.64525,1.64565,77200000.0
2009-12-29 14:36:00,1.64565,1.6458,1.64565,1.6458,57200000.0
2009-12-29 14:37:00,1.6458,1.64585,1.64545,1.6456,111800000.0
2009-12-29 14:38:00,1.64555,1.64565,1.64545,1.64555,27300000.0
2009-12-29 14:39:00,1.6455,1.64565,1.6448,1.64495,145400000.0
2009-12-29 14:40:00,1.64495,1.64515,1.6449,1.645,145000000.0
2009-12-29 14:41:00,1.64495,1.6453,1.64485,1.64515,128800000.0
2009-12-29 14:42:00,1.64515,1.64525,1.645,1.6452,92500000.0
2009-12-29 14:43:00,1.64515,1.6453,1.64505,1.6451,61900000.0
2009-12-29 14:44:00,1.64515,1.6453,1.64505,1.6453,96300000.0
2009-12-29 14:45:00,1.6453,1.64535,1.64505,1.64505,45000000.0
2009-12-29 14:46:00,1.6451,1.64565,1.6451,1.64565,102600000.0
2009-12-29 14:47:00,1.6457,1.64615,1.6457,1.6461,137800000.0
2009-12-29 14:48:00,1.6461,1.64675,1.646,1.6466,163200000.0
2009-12-29 14:49:00,1.6466,1.6467,1.6465,1.64665,82800000.0
2009-12-29 14:50:00,1.6467,1.64685,1.6467,1.6468,50800000.0
2009-12-29 14:51:00,1.6468,1.6471,1.64675,1.64705,63900000.0
2009-12-29 14:52:00,1.64705,1.6472,1.6467,1.64685,271400000.0
2009-12-29 14:53:00,1.64685,1.647,1.64665,1.647,122300000.0
2009-12-29 14:54:00,1.6469,1.64705,1.6464,1.64665,298000000.0
2009-12-29 14:55:00,1.6465,1.64675,1.6464,1.64655,193100000.0
2009-12-29 14:56:00,1.64655,1.6466,1.64605,1.6462,81000000.0
2009-12-29 14:57:00,1.6462,1.64655,1.6461,1.64655,56300000.0
2009-12-29 14:58:00,1.64655,1.64675,1.6464,1.6467,63700000.0
2009-12-29 14:59:00,1.64675,1.6468,1.64645,1.6467,77500000.0
2009-12-29 15:00:00,1.64675,1.64685,1.6466,1.64675,204600000.0
2009-12-29 15:01:00,1.64675,1.6471,1.64665,1.64695,190900000.0
2009-12-29 15:02:00,1.64695,1.64725,1.6469,1.64715,231200000.0
2009-12-29 15:03:00,1.64715,1.64725,1.64685,1.6469,68200000.0
2009-12-29 15:04:00,1.6469,1.64715,1.64685,1.64715,79600000.0
2009-12-29 15:05:00,1.6472,1.6472,1.64695,1.6471,167100000.0
2009-12-29 15:06:00,1.647,1.6475,1.647,1.6474,198100000.0
2009-12-29 15:07:00,1.6474,1.6483,1.6474,1.6483,240900000.0
2009-12-29 15:08:00,1.6483,1.64885,1.64825,1.6487,173000000.0
2009-12-29 15:09:00,1.6487,1.64885,1.6481,1.6487,226700000.0
2009-12-29 15:10:00,1.6487,1.64895,1.64855,1.64885,212300000.0
2009-12-29 15:11:00,1.64885,1.64905,1.64865,1.6487,233500000.0
2009-12-29 15:12:00,1.6487,1.64875,1.6481,1.64825,365400000.0
2009-12-29 15:13:00,1.64825,1.6484,1.648,1.6481,227500000.0
2009-12-29 15:14:00,1.6481,1.64865,1.648,1.64835,155300000.0
2009-12-29 15:15:00,1.64845,1.6485,1.64795,1.6484,274600000.0
2009-12-29 15:16:00,1.6484,1.6488,1.64835,1.6486,225200000.0
2009-12-29 15:17:00,1.64865,1.64875,1.64845,1.64845,156800000.0
2009-12-29 15:18:00,1.6485,1.64875,1.64825,1.64855,268900000.0
2009-12-29 15:19:00,1.64855,1.6487,1.6478,1.6478,151700000.0
2009-12-29 15:20:00,1.64785,1.64805,1.6473,1.6476,194900000.0
2009-12-29 15:21:00,1.64765,1.64865,1.6476,1.64835,300500000.0
2009-12-29 15:22:00,1.64835,1.64845,1.64805,1.6483,244100000.0
2009-12-29 15:23:00,1.6483,1.64835,1.64805,1.6481,177000000.0
2009-12-29 15:24:00,1.64815,1.64835,1.6481,1.64825,164400000.0
2009-12-29 15:25:00,1.64825,1.64835,1.64815,1.6483,215500000.0
2009-12-29 15:26:00,1.64835,1.6486,1.6483,1.6484,131500000.0
2009-12-29 15:27:00,1.64835,1.6486,1.6482,1.6485,194100000.0
2009-12-29 15:28:00,1.64845,1.64905,1.64845,1.6489,164000000.0
2009-12-29 15:29:00,1.6489,1.64935,1.6483,1.64835,218200000.0
2009-12-29 15:30:00,1.64845,1.64865,1.64825,1.6484,171700000.0
2009-12-29 15:31:00,1.64835,1.6487,1.64825,1.64865,117700000.0
2009-12-29 15:32:00,1.64865,1.64875,1.6485,1.64865,182200000.0
2009-12-29 15:33:00,1.64865,1.64875,1.64825,1.6487,279500000.0
2009-12-29 15:34:00,1.6487,1.64915,1.64855,1.649,148100000.0
2009-12-29 15:35:00,1.64895,1.6491,1.6489,1.64905,206100000.0
2009-12-29 15:36:00,1.64905,1.6491,1.6489,1.64905,171100000.0
2009-12-29 15:37:00,1.6491,1.64925,1.6489,1.649,162700000.0
2009-12-29 15:38:00,1.6489,1.64895,1.64865,1.64865,76900000.0
2009-12-29 15:39:00,1.64865,1.649,1.64865,1.6489,30400000.0
2009-12-29 15:40:00,1.6488,1.6489,1.64875,1.6488,57400000.0
2009-12-29 15:41:00,1.64885,1.64895,1.64875,1.6488,73500000.0
2009-12-29 15:42:00,1.6489,1.6489,1.64875,1.64885,48600000.0
2009-12-29 15:43:00,1.64875,1.6488,1.6486,1.64875,127800000.0
2009-12-29 15:44:00,1.64875,1.64905,1.64855,1.6489,104500000.0
2009-12-29 15:45:00,1.64885,1.649,1.64855,1.64855,65100000.0
2009-12-29 15:46:00,1.64855,1.64905,1.6485,1.64895,181500000.0
2009-12-29 15:47:00,1.64895,1.649,1.6488,1.6489,146900000.0
2009-12-29 15:48:00,1.64895,1.64935,1.6489,1.6493,81300000.0
2009-12-29 15:49:00,1.6493,1.6495,1.64905,1.64905,299000000.0
2009-12-29 15:50:00,1.6491,1.64925,1.64905,1.64925,36100000.0
2009-12-29 15:51:00,1.64925,1.64975,1.64915,1.6496,173100000.0
2009-12-29 15:52:00,1.6496,1.65,1.6496,1.6499,103500000.0
2009-12-29 15:53:00,1.64985,1.6499,1.64955,1.64965,112700000.0
2009-12-29 15:54:00,1.6495,1.64965,1.64925,1.64925,89600000.0
2009-12-29 15:55:00,1.64925,1.64955,1.6492,1.64945,93000000.0
2009-12-29 15:56:00,1.64945,1.64975,1.64935,1.64965,52800000.0
2009-12-29 15:57:00,1.64965,1.6498,1.6496,1.64975,100400000.0
2009-12-29 15:58:00,1.6497,1.6499,1.6497,1.6499,25100000.0
2009-12-29 15:59:00,1.6499,1.6504,1.6499,1.6502,91600000.0
2009-12-29 16:00:00,1.6501,1.65045,1.64975,1.6503,156500000.0
2009-12-29 16:01:00,1.6503,1.65045,1.65,1.65015,202600000.0
2009-12-29 16:02:00,1.65015,1.6503,1.64995,1.65015,234900000.0
2009-12-29 16:03:00,1.65015,1.65025,1.65,1.65005,114900000.0
2009-12-29 16:04:00,1.65,1.6503,1.65,1.65015,105700000.0
2009-12-29 16:05:00,1.6502,1.65025,1.65,1.65005,135200000.0
2009-12-29 16:06:00,1.65005,1.6505,1.64995,1.65025,285100000.0
2009-12-29 16:07:00,1.65025,1.65025,1.64985,1.65005,167900000.0
2009-12-29 16:08:00,1.64995,1.6501,1.64985,1.64995,149600000.0
2009-12-29 16:09:00,1.65,1.6502,1.64995,1.6502,156100000.0
2009-12-29 16:10:00,1.65015,1.65035,1.65005,1.6501,179000000.0
2009-12-29 16:11:00,1.65005,1.6505,1.64995,1.6505,144900000.0
2009-12-29 16:12:00,1.6506,1.6506,1.64995,1.65025,220800000.0
2009-12-29 16:13:00,1.6502,1.6504,1.6501,1.6503,145500000.0
2009-12-29 16:14:00,1.6503,1.6504,1.6501,1.65025,87800000.0
2009-12-29 16:15:00,1.65025,1.6503,1.6501,1.6502,88400000.0
2009-12-29 16:16:00,1.65015,1.6505,1.65,1.6504,170000000.0
2009-12-29 16:17:00,1.6504,1.6506,1.64995,1.65005,173600000.0
2009-12-29 16:18:00,1.65005,1.65015,1.65,1.65015,156100000.0
2009-12-29 16:19:00,1.65015,1.65015,1.64995,1.65005,26200000.0
2009-12-29 16:20:00,1.65005,1.65005,1.6499,1.64995,18400000.0
2009-12-29 16:21:00,1.64995,1.65005,1.64985,1.6499,35000000.0
2009-12-29 16:22:00,1.6499,1.64995,1.64975,1.64975,51600000.0
2009-12-29 16:23:00,1.6497,1.64995,1.64965,1.64995,78600000.0
2009-12-29 16:24:00,1.65,1.65,1.64975,1.6499,62100000.0
2009-12-29 16:25:00,1.64985,1.65005,1.6498,1.64995,95300000.0
2009-12-29 16:26:00,1.64985,1.65,1.64985,1.64995,42600000.0
2009-12-29 16:27:00,1.64995,1.65015,1.64985,1.65015,78400000.0
2009-12-29 16:28:00,1.6501,1.65075,1.6501,1.6507,106800000.0
2009-12-29 16:29:00,1.65065,1.65105,1.6506,1.65065,144600000.0
2009-12-29 16:30:00,1.6507,1.6508,1.6504,1.6507,113100000.0
2009-12-29 16:31:00,1.6507,1.651,1.65065,1.6509,136500000.0
2009-12-29 16:32:00,1.6509,1.65115,1.65075,1.65115,140900000.0
2009-12-29 16:33:00,1.6512,1.6512,1.6509,1.6511,159000000.0
2009-12-29 16:34:00,1.6511,1.6513,1.65095,1.6512,382900000.0
2009-12-29 16:35:00,1.6512,1.6514,1.6511,1.65125,178800000.0
2009-12-29 16:36:00,1.6512,1.6512,1.65055,1.6507,384000000.0
2009-12-29 16:37:00,1.6507,1.65105,1.6506,1.65075,161300000.0
2009-12-29 16:38:00,1.65075,1.6508,1.65045,1.65065,229200000.0
2009-12-29 16:39:00,1.65065,1.6508,1.6505,1.65075,186200000.0
2009-12-29 16:40:00,1.65075,1.6509,1.6506,1.65085,175200000.0
2009-12-29 16:41:00,1.6509,1.6509,1.6505,1.6505,216900000.0
2009-12-29 16:42:00,1.6505,1.6505,1.6502,1.65025,151400000.0
2009-12-29 16:43:00,1.65025,1.6505,1.6502,1.6503,88800000.0
2009-12-29 16:44:00,1.6503,1.65035,1.6501,1.6502,125800000.0
2009-12-29 16:45:00,1.65015,1.6504,1.6501,1.65015,155800000.0
2009-12-29 16:46:00,1.65015,1.65045,1.65015,1.65025,203100000.0
2009-12-29 16:47:00,1.65025,1.65045,1.65015,1.65015,208200000.0
2009-12-29 16:48:00,1.65025,1.65075,1.65005,1.65055,154000000.0
2009-12-29 16:49:00,1.65055,1.6506,1.65015,1.65035,146500000.0
2009-12-29 16:50:00,1.6503,1.65065,1.65025,1.65045,134600000.0
2009-12-29 16:51:00,1.65045,1.653,1.6504,1.6528,339200000.0
2009-12-29 16:52:00,1.6528,1.65285,1.6522,1.6524,293900000.0
2009-12-29 16:53:00,1.65245,1.65245,1.652,1.6521,228500000.0
2009-12-29 16:54:00,1.65205,1.6523,1.65185,1.65215,215700000.0
2009-12-29 16:55:00,1.65215,1.65285,1.6521,1.65265,232300000.0
2009-12-29 16:56:00,1.6527,1.65285,1.65255,1.65285,185700000.0
2009-12-29 16:57:00,1.65285,1.653,1.6526,1.65265,127100000.0
2009-12-29 16:58:00,1.65265,1.65275,1.65255,1.6526,89500000.0
2009-12-29 16:59:00,1.6526,1.65265,1.6512,1.65165,143700000.0
2009-12-29 17:00:00,1.6518,1.65185,1.651,1.65135,120600000.0
2009-12-29 17:01:00,1.65135,1.6515,1.6511,1.6512,131100000.0
2009-12-29 17:02:00,1.6512,1.652,1.65105,1.6519,201400000.0
2009-12-29 17:03:00,1.65195,1.6521,1.6518,1.65205,188700000.0
2009-12-29 17:04:00,1.652,1.652,1.6515,1.65155,169900000.0
2009-12-29 17:05:00,1.6515,1.6516,1.6514,1.65155,155700000.0
2009-12-29 17:06:00,1.65155,1.65165,1.6514,1.65145,149000000.0
2009-12-29 17:07:00,1.6515,1.65155,1.65125,1.65155,83400000.0
2009-12-29 17:08:00,1.65155,1.6519,1.65155,1.6517,219000000.0
2009-12-29 17:09:00,1.6517,1.65175,1.65155,1.6517,133400000.0
2009-12-29 17:10:00,1.65165,1.652,1.65155,1.65175,197800000.0
2009-12-29 17:11:00,1.6518,1.65185,1.6517,1.65175,86200000.0
2009-12-29 17:12:00,1.65175,1.65185,1.6517,1.65185,34200000.0
2009-12-29 17:13:00,1.65185,1.65185,1.65145,1.65155,67600000.0
2009-12-29 17:14:00,1.65145,1.6518,1.6514,1.6518,185000000.0
2009-12-29 17:15:00,1.65185,1.6522,1.6518,1.6519,364100000.0
2009-12-29 17:16:00,1.6519,1.6519,1.65165,1.6517,144500000.0
2009-12-29 17:17:00,1.6517,1.6517,1.65095,1.65095,172400000.0
2009-12-29 17:18:00,1.651,1.6511,1.65085,1.6511,102300000.0
2009-12-29 17:19:00,1.6511,1.6512,1.6511,1.65115,38600000.0
2009-12-29 17:20:00,1.6512,1.6513,1.651,1.65125,127200000.0
2009-12-29 17:21:00,1.65125,1.6513,1.65115,1.65125,43800000.0
2009-12-29 17:22:00,1.65125,1.65135,1.65115,1.6512,66000000.0
2009-12-29 17:23:00,1.6512,1.6512,1.65095,1.651,73800000.0
2009-12-29 17:24:00,1.651,1.651,1.65065,1.6508,161900000.0
2009-12-29 17:25:00,1.6508,1.65135,1.6508,1.65085,126500000.0
2009-12-29 17:26:00,1.65085,1.65085,1.65035,1.65065,196600000.0
2009-12-29 17:27:00,1.65065,1.6508,1.6505,1.6506,95400000.0
2009-12-29 17:28:00,1.65065,1.65065,1.6505,1.6505,29700000.0
2009-12-29 17:29:00,1.6505,1.6509,1.65035,1.6509,176300000.0
2009-12-29 17:30:00,1.6509,1.651,1.65075,1.6509,72000000.0
2009-12-29 17:31:00,1.6509,1.6511,1.65085,1.65095,72200000.0
2009-12-29 17:32:00,1.6509,1.651,1.6509,1.65095,73200000.0
2009-12-29 17:33:00,1.65095,1.6512,1.65095,1.65115,75900000.0
2009-12-29 17:34:00,1.6512,1.65135,1.65115,1.65125,85400000.0
2009-12-29 17:35:00,1.65125,1.65135,1.65105,1.65135,100400000.0
2009-12-29 17:36:00,1.6514,1.6514,1.65075,1.6508,129500000.0
2009-12-29 17:37:00,1.65085,1.651,1.6508,1.65085,139400000.0
2009-12-29 17:38:00,1.65085,1.651,1.65075,1.6508,190300000.0
2009-12-29 17:39:00,1.6508,1.6509,1.65055,1.6506,175700000.0
2009-12-29 17:40:00,1.65065,1.65065,1.65,1.65015,223500000.0
2009-12-29 17:41:00,1.6501,1.6502,1.64995,1.65005,263600000.0
2009-12-29 17:42:00,1.65,1.65005,1.64925,1.64945,339500000.0
2009-12-29 17:43:00,1.64945,1.64955,1.6494,1.6495,92100000.0
2009-12-29 17:44:00,1.6495,1.6499,1.64935,1.64985,162500000.0
2009-12-29 17:45:00,1.64985,1.65,1.64975,1.6498,206300000.0
2009-12-29 17:46:00,1.6498,1.64995,1.6497,1.6499,93000000.0
2009-12-29 17:47:00,1.6499,1.64995,1.649,1.64905,276900000.0
2009-12-29 17:48:00,1.64905,1.64905,1.64875,1.6489,232700000.0
2009-12-29 17:49:00,1.6489,1.64895,1.6482,1.64835,248900000.0
2009-12-29 17:50:00,1.6483,1.6484,1.6481,1.64815,212900000.0
2009-12-29 17:51:00,1.64815,1.6485,1.64805,1.6483,179000000.0
2009-12-29 17:52:00,1.64825,1.64905,1.64825,1.6487,163600000.0
2009-12-29 17:53:00,1.64875,1.6488,1.648,1.648,172400000.0
2009-12-29 17:54:00,1.648,1.6482,1.64755,1.6477,183500000.0
2009-12-29 17:55:00,1.64765,1.64785,1.6476,1.6478,105200000.0
2009-12-29 17:56:00,1.6478,1.648,1.6478,1.6479,68900000.0
2009-12-29 17:57:00,1.6479,1.648,1.6474,1.64745,137700000.0
2009-12-29 17:58:00,1.64745,1.64755,1.64725,1.64735,102800000.0
2009-12-29 17:59:00,1.64735,1.6479,1.6473,1.64775,265400000.0
2009-12-29 18:00:00,1.6479,1.6485,1.64785,1.64815,342900000.0
2009-12-29 18:01:00,1.6481,1.64995,1.64805,1.64995,170900000.0
2009-12-29 18:02:00,1.64995,1.6508,1.64965,1.65055,209400000.0
2009-12-29 18:03:00,1.6506,1.6507,1.65005,1.6501,260700000.0
2009-12-29 18:04:00,1.6501,1.65045,1.65005,1.65035,259900000.0
2009-12-29 18:05:00,1.65025,1.6504,1.6494,1.6495,199300000.0
2009-12-29 18:06:00,1.6495,1.64955,1.6492,1.6494,166700000.0
2009-12-29 18:07:00,1.64935,1.6499,1.6489,1.6499,260500000.0
2009-12-29 18:08:00,1.6499,1.6503,1.6496,1.6499,280700000.0
2009-12-29 18:09:00,1.6499,1.65045,1.64975,1.6504,274600000.0
2009-12-29 18:10:00,1.6504,1.6504,1.65,1.65025,240300000.0
2009-12-29 18:11:00,1.65025,1.65045,1.65015,1.6504,188800000.0
2009-12-29 18:12:00,1.6505,1.6507,1.6498,1.64985,298000000.0
2009-12-29 18:13:00,1.64995,1.6504,1.64865,1.64875,292100000.0
2009-12-29 18:14:00,1.64875,1.64915,1.64865,1.64885,377400000.0
2009-12-29 18:15:00,1.64885,1.6496,1.6488,1.6496,298600000.0
2009-12-29 18:16:00,1.6497,1.6501,1.64885,1.64885,286200000.0
2009-12-29 18:17:00,1.64885,1.64935,1.64885,1.64915,284100000.0
2009-12-29 18:18:00,1.64915,1.64945,1.649,1.64935,176900000.0
2009-12-29 18:19:00,1.64935,1.64995,1.64915,1.64925,277300000.0
2009-12-29 18:20:00,1.6492,1.6496,1.6492,1.6493,213300000.0
2009-12-29 18:21:00,1.6493,1.64935,1.64885,1.6489,179500000.0
2009-12-29 18:22:00,1.6489,1.649,1.6486,1.64865,153100000.0
2009-12-29 18:23:00,1.6486,1.64875,1.6463,1.6467,250600000.0
2009-12-29 18:24:00,1.6467,1.64695,1.6457,1.6461,240500000.0
2009-12-29 18:25:00,1.646,1.6464,1.64565,1.6463,342800000.0
2009-12-29 18:26:00,1.64615,1.647,1.646,1.6469,290900000.0
2009-12-29 18:27:00,1.6469,1.64775,1.64675,1.6475,282100000.0
2009-12-29 18:28:00,1.6475,1.6482,1.6475,1.64805,308300000.0
2009-12-29 18:29:00,1.64805,1.6482,1.64775,1.648,287200000.0
2009-12-29 18:30:00,1.648,1.64865,1.64765,1.64765,394600000.0
2009-12-29 18:31:00,1.64775,1.6484,1.6477,1.64805,311300000.0
2009-12-29 18:32:00,1.64805,1.6482,1.64755,1.6482,379300000.0
2009-12-29 18:33:00,1.6482,1.64885,1.64795,1.64885,354100000.0
2009-12-29 18:34:00,1.64885,1.6489,1.64835,1.6484,303800000.0
2009-12-29 18:35:00,1.6484,1.6484,1.64805,1.64825,380700000.0
2009-12-29 18:36:00,1.6484,1.6484,1.64805,1.6483,247000000.0
2009-12-29 18:37:00,1.6483,1.64835,1.648,1.6481,257300000.0
2009-12-29 18:38:00,1.6481,1.6485,1.64795,1.6485,207300000.0
2009-12-29 18:39:00,1.64845,1.64855,1.64805,1.64825,294900000.0
2009-12-29 18:40:00,1.64825,1.64825,1.6479,1.648,252700000.0
2009-12-29 18:41:00,1.64795,1.64815,1.64785,1.648,222300000.0
2009-12-29 18:42:00,1.648,1.6484,1.64785,1.6482,258800000.0
2009-12-29 18:43:00,1.6482,1.6484,1.64805,1.64805,139400000.0
2009-12-29 18:44:00,1.6481,1.64835,1.648,1.64835,213100000.0
2009-12-29 18:45:00,1.64835,1.6488,1.64835,1.64845,282300000.0
2009-12-29 18:46:00,1.64845,1.64855,1.64815,1.64825,330800000.0
2009-12-29 18:47:00,1.6483,1.6485,1.64825,1.6485,136900000.0
2009-12-29 18:48:00,1.64835,1.64865,1.64805,1.64805,235700000.0
2009-12-29 18:49:00,1.648,1.6486,1.64795,1.64845,197600000.0
2009-12-29 18:50:00,1.64845,1.64915,1.64835,1.6491,279900000.0
2009-12-29 18:51:00,1.6491,1.6498,1.64905,1.6498,292400000.0
2009-12-29 18:52:00,1.6499,1.6499,1.64865,1.64865,256400000.0
2009-12-29 18:53:00,1.64865,1.6488,1.6486,1.6486,124900000.0
2009-12-29 18:54:00,1.6486,1.6486,1.6482,1.64835,204400000.0
2009-12-29 18:55:00,1.64835,1.6484,1.6475,1.64755,353200000.0
2009-12-29 18:56:00,1.6476,1.64795,1.6468,1.64685,475200000.0
2009-12-29 18:57:00,1.64685,1.6473,1.6467,1.6472,357200000.0
2009-12-29 18:58:00,1.64715,1.6477,1.64715,1.6475,242500000.0
2009-12-29 18:59:00,1.6475,1.64755,1.64695,1.64695,324000000.0
2009-12-29 19:00:00,1.64695,1.647,1.64615,1.64635,259200000.0
2009-12-29 19:01:00,1.64635,1.64655,1.64635,1.6465,89000000.0
2009-12-29 19:02:00,1.6465,1.64665,1.6464,1.64665,163700000.0
2009-12-29 19:03:00,1.64665,1.64725,1.6466,1.64725,168000000.0
2009-12-29 19:04:00,1.6472,1.6474,1.6471,1.6472,270700000.0
2009-12-29 19:05:00,1.6471,1.6472,1.647,1.6471,89400000.0
2009-12-29 19:06:00,1.6471,1.6471,1.6467,1.6468,79500000.0
2009-12-29 19:07:00,1.6468,1.64705,1.6467,1.64705,104300000.0
2009-12-29 19:08:00,1.64705,1.64715,1.64675,1.64685,90400000.0
2009-12-29 19:09:00,1.64685,1.647,1.6468,1.647,285800000.0
2009-12-29 19:10:00,1.6469,1.6469,1.64645,1.64645,179400000.0
2009-12-29 19:11:00,1.6466,1.64665,1.6464,1.64655,133400000.0
2009-12-29 19:12:00,1.64655,1.64675,1.6464,1.64675,223500000.0
2009-12-29 19:13:00,1.6467,1.64695,1.6465,1.6469,172700000.0
2009-12-29 19:14:00,1.64685,1.6472,1.64685,1.6471,161700000.0
2009-12-29 19:15:00,1.6471,1.6475,1.647,1.6475,217500000.0
2009-12-29 19:16:00,1.64755,1.6481,1.64755,1.6481,230300000.0
2009-12-29 19:17:00,1.64815,1.6483,1.648,1.64825,133400000.0
2009-12-29 19:18:00,1.64835,1.6485,1.6483,1.6484,66900000.0
2009-12-29 19:19:00,1.6484,1.64855,1.6482,1.6485,114400000.0
2009-12-29 19:20:00,1.64855,1.64855,1.64835,1.64845,49800000.0
2009-12-29 19:21:00,1.64845,1.64895,1.6484,1.64885,122000000.0
2009-12-29 19:22:00,1.6489,1.6491,1.6487,1.6488,266300000.0
2009-12-29 19:23:00,1.6488,1.6502,1.6488,1.6502,166100000.0
2009-12-29 19:24:00,1.65015,1.6511,1.64985,1.65075,345300000.0
2009-12-29 19:25:00,1.65075,1.65135,1.6506,1.65115,329700000.0
2009-12-29 19:26:00,1.65115,1.65135,1.65015,1.6502,324300000.0
2009-12-29 19:27:00,1.6501,1.6501,1.64855,1.64855,347700000.0
2009-12-29 19:28:00,1.64855,1.64935,1.64855,1.6492,428000000.0
2009-12-29 19:29:00,1.6492,1.6496,1.6491,1.6496,130600000.0
2009-12-29 19:30:00,1.6496,1.65075,1.6496,1.6504,397200000.0
2009-12-29 19:31:00,1.6504,1.65065,1.6504,1.6506,316900000.0
2009-12-29 19:32:00,1.6506,1.6512,1.6506,1.6512,366500000.0
2009-12-29 19:33:00,1.6512,1.6512,1.65095,1.6511,227600000.0
2009-12-29 19:34:00,1.6511,1.65115,1.65095,1.65095,194000000.0
2009-12-29 19:35:00,1.651,1.65115,1.65075,1.6511,313900000.0
2009-12-29 19:36:00,1.6511,1.65155,1.6511,1.6515,225300000.0
2009-12-29 19:37:00,1.6515,1.6516,1.6514,1.65145,174000000.0
2009-12-29 19:38:00,1.6514,1.6516,1.6514,1.65155,166200000.0
2009-12-29 19:39:00,1.65155,1.6516,1.65155,1.65155,54400000.0
2009-12-29 19:40:00,1.65155,1.6516,1.65145,1.6515,151600000.0
2009-12-29 19:41:00,1.6515,1.6517,1.65115,1.65125,172700000.0
2009-12-29 19:42:00,1.6513,1.6513,1.65075,1.65075,171800000.0
2009-12-29 19:43:00,1.6507,1.6507,1.65035,1.6504,138300000.0
2009-12-29 19:44:00,1.6504,1.65065,1.65035,1.65045,84300000.0
2009-12-29 19:45:00,1.6505,1.6506,1.65025,1.6506,112800000.0
2009-12-29 19:46:00,1.65055,1.65075,1.65055,1.6507,170700000.0
2009-12-29 19:47:00,1.6507,1.6507,1.6506,1.6507,57100000.0
2009-12-29 19:48:00,1.6507,1.65075,1.65055,1.65055,257300000.0
2009-12-29 19:49:00,1.65065,1.6507,1.65055,1.65065,48200000.0
2009-12-29 19:50:00,1.65065,1.65075,1.65055,1.65065,73600000.0
2009-12-29 19:51:00,1.65065,1.65115,1.65045,1.651,159100000.0
2009-12-29 19:52:00,1.65105,1.65115,1.65085,1.65105,79100000.0
2009-12-29 19:53:00,1.65105,1.6512,1.65105,1.6512,39700000.0
2009-12-29 19:54:00,1.65125,1.65125,1.6512,1.6512,16000000.0
2009-12-29 19:55:00,1.6512,1.6516,1.65115,1.65155,53400000.0
2009-12-29 19:56:00,1.65155,1.65175,1.65155,1.65175,42700000.0
2009-12-29 19:57:00,1.6517,1.65245,1.6516,1.65225,142500000.0
2009-12-29 19:58:00,1.65225,1.65225,1.652,1.652,187700000.0
2009-12-29 19:59:00,1.652,1.65205,1.6519,1.6519,195600000.0
2009-12-29 20:00:00,1.6519,1.652,1.65175,1.6518,300600000.0
2009-12-29 20:01:00,1.6518,1.65185,1.65155,1.6516,168600000.0
2009-12-29 20:02:00,1.6516,1.6516,1.65115,1.65125,148900000.0
2009-12-29 20:03:00,1.6512,1.65125,1.65115,1.6512,23200000.0
2009-12-29 20:04:00,1.6512,1.6512,1.65105,1.6511,120700000.0
2009-12-29 20:05:00,1.65115,1.65145,1.65115,1.65135,50200000.0
2009-12-29 20:06:00,1.65135,1.65145,1.65135,1.65145,149300000.0
2009-12-29 20:07:00,1.65155,1.65155,1.651,1.651,166500000.0
2009-12-29 20:08:00,1.651,1.6512,1.65085,1.6511,125500000.0
2009-12-29 20:09:00,1.6511,1.6511,1.6506,1.6508,159100000.0
2009-12-29 20:10:00,1.6508,1.651,1.65075,1.65085,288800000.0
2009-12-29 20:11:00,1.65085,1.651,1.65075,1.65075,238600000.0
2009-12-29 20:12:00,1.6508,1.6508,1.6506,1.6508,230000000.0
2009-12-29 20:13:00,1.65075,1.65085,1.6504,1.6504,231100000.0
2009-12-29 20:14:00,1.6504,1.65045,1.6502,1.65045,110800000.0
2009-12-29 20:15:00,1.65045,1.6506,1.65035,1.6504,111100000.0
2009-12-29 20:16:00,1.65035,1.65045,1.65025,1.65035,106800000.0
2009-12-29 20:17:00,1.6504,1.6504,1.65035,1.65035,22800000.0
2009-12-29 20:18:00,1.65035,1.6506,1.6503,1.65055,84000000.0
2009-12-29 20:19:00,1.65055,1.65065,1.65045,1.6505,213300000.0
2009-12-29 20:20:00,1.6505,1.65065,1.6504,1.6504,158400000.0
2009-12-29 20:21:00,1.65035,1.65045,1.6503,1.6504,33400000.0
2009-12-29 20:22:00,1.6504,1.6507,1.6504,1.65065,118200000.0
2009-12-29 20:23:00,1.65065,1.65085,1.65065,1.65085,192800000.0
2009-12-29 20:24:00,1.65085,1.65105,1.6508,1.65105,306600000.0
2009-12-29 20:25:00,1.651,1.65105,1.6509,1.651,143000000.0
2009-12-29 20:26:00,1.651,1.651,1.6509,1.6509,94300000.0
2009-12-29 20:27:00,1.6509,1.6509,1.6503,1.6503,219900000.0
2009-12-29 20:28:00,1.65035,1.65035,1.64995,1.65005,169900000.0
2009-12-29 20:29:00,1.65005,1.65015,1.64995,1.65,69300000.0
2009-12-29 20:30:00,1.65005,1.65025,1.64975,1.64975,261500000.0
2009-12-29 20:31:00,1.64975,1.6505,1.6497,1.6503,325000000.0
2009-12-29 20:32:00,1.6503,1.6503,1.65015,1.65015,190700000.0
2009-12-29 20:33:00,1.6502,1.65025,1.64965,1.64985,311700000.0
2009-12-29 20:34:00,1.6499,1.6502,1.64985,1.6502,131900000.0
2009-12-29 20:35:00,1.65015,1.65015,1.64995,1.65005,90900000.0
2009-12-29 20:36:00,1.65005,1.65035,1.65005,1.65035,18400000.0
2009-12-29 20:37:00,1.6504,1.6509,1.6504,1.65085,117200000.0
2009-12-29 20:38:00,1.65085,1.65145,1.6508,1.6514,220000000.0
2009-12-29 20:39:00,1.6514,1.6516,1.6514,1.6516,180000000.0
2009-12-29 20:40:00,1.6516,1.65165,1.65135,1.6514,236300000.0
2009-12-29 20:41:00,1.6514,1.6514,1.65135,1.6514,63700000.0
2009-12-29 20:42:00,1.6514,1.6516,1.6514,1.65155,116300000.0
2009-12-29 20:43:00,1.65155,1.6518,1.65145,1.6516,161000000.0
2009-12-29 20:44:00,1.6516,1.6517,1.65145,1.6515,69200000.0
2009-12-29 20:45:00,1.65145,1.6515,1.65115,1.6513,280700000.0
2009-12-29 20:46:00,1.6513,1.65155,1.6513,1.65155,28900000.0
2009-12-29 20:47:00,1.65155,1.6516,1.6515,1.65155,108500000.0
2009-12-29 20:48:00,1.6516,1.6518,1.65155,1.6517,114000000.0
2009-12-29 20:49:00,1.6518,1.6518,1.65135,1.65145,117500000.0
2009-12-29 20:50:00,1.6516,1.6516,1.65115,1.65125,119700000.0
2009-12-29 20:51:00,1.65125,1.65135,1.65125,1.65125,55900000.0
2009-12-29 20:52:00,1.65125,1.65125,1.65115,1.65115,111300000.0
2009-12-29 20:53:00,1.65115,1.65125,1.65095,1.651,128000000.0
2009-12-29 20:54:00,1.651,1.651,1.6509,1.65095,63400000.0
2009-12-29 20:55:00,1.65095,1.6511,1.6509,1.65095,195000000.0
2009-12-29 20:56:00,1.65085,1.65115,1.6508,1.65105,127000000.0
2009-12-29 20:57:00,1.65105,1.6512,1.65105,1.65115,63700000.0
2009-12-29 20:58:00,1.65115,1.6512,1.65115,1.6512,101800000.0
2009-12-29 20:59:00,1.6512,1.65125,1.65115,1.65125,39600000.0
2009-12-29 21:00:00,1.6513,1.65135,1.6511,1.6511,65600000.0
2009-12-29 21:01:00,1.651,1.651,1.65085,1.6509,46500000.0
2009-12-29 21:02:00,1.6509,1.6511,1.6509,1.65105,118800000.0
2009-12-29 21:03:00,1.65105,1.65115,1.6509,1.65115,81700000.0
2009-12-29 21:04:00,1.6511,1.65125,1.65095,1.65115,115700000.0
2009-12-29 21:05:00,1.65115,1.65125,1.65105,1.65105,128700000.0
2009-12-29 21:06:00,1.6511,1.6512,1.65105,1.6512,48900000.0
2009-12-29 21:07:00,1.6512,1.6512,1.6511,1.6511,47800000.0
2009-12-29 21:08:00,1.6511,1.65135,1.65105,1.65135,131400000.0
2009-12-29 21:09:00,1.65135,1.65135,1.6511,1.6511,98900000.0
2009-12-29 21:10:00,1.65115,1.65145,1.65115,1.65125,113400000.0
2009-12-29 21:11:00,1.65125,1.65125,1.65125,1.65125,45600000.0
2009-12-29 21:12:00,1.6513,1.65165,1.65125,1.65145,125500000.0
2009-12-29 21:13:00,1.6514,1.6514,1.6511,1.6511,71200000.0
2009-12-29 21:14:00,1.6511,1.65125,1.6511,1.6512,99400000.0
2009-12-29 21:15:00,1.65125,1.6514,1.6512,1.65135,107400000.0
2009-12-29 21:16:00,1.65135,1.65155,1.65135,1.65155,59400000.0
2009-12-29 21:17:00,1.65155,1.6516,1.6515,1.6516,124300000.0
2009-12-29 21:18:00,1.6516,1.6516,1.6514,1.6515,109200000.0
2009-12-29 21:19:00,1.65145,1.65155,1.65145,1.6515,182200000.0
2009-12-29 21:20:00,1.6515,1.65175,1.6515,1.6516,56700000.0
2009-12-29 21:21:00,1.65155,1.65155,1.6511,1.6512,121600000.0
2009-12-29 21:22:00,1.6511,1.6512,1.651,1.651,109700000.0
2009-12-29 21:23:00,1.651,1.6511,1.65095,1.651,79900000.0
2009-12-29 21:24:00,1.651,1.651,1.6507,1.65075,190500000.0
2009-12-29 21:25:00,1.65075,1.651,1.6507,1.6508,266300000.0
2009-12-29 21:26:00,1.6508,1.6509,1.65065,1.65065,198600000.0
2009-12-29 21:27:00,1.6506,1.6506,1.6502,1.6502,328400000.0
2009-12-29 21:28:00,1.65025,1.65035,1.65015,1.65035,129100000.0
2009-12-29 21:29:00,1.65035,1.65035,1.65015,1.6503,81900000.0
2009-12-29 21:30:00,1.6503,1.6504,1.65025,1.6503,122200000.0
2009-12-29 21:31:00,1.65025,1.6503,1.65025,1.6503,51300000.0
2009-12-29 21:32:00,1.6503,1.65035,1.65025,1.65025,25500000.0
2009-12-29 21:33:00,1.65025,1.65045,1.6502,1.65035,127600000.0
2009-12-29 21:34:00,1.6503,1.6503,1.65015,1.65015,35500000.0
2009-12-29 21:35:00,1.65015,1.6502,1.65005,1.65005,143700000.0
2009-12-29 21:36:00,1.65005,1.65015,1.64995,1.6501,85000000.0
2009-12-29 21:37:00,1.65015,1.65015,1.65005,1.65005,28800000.0
2009-12-29 21:38:00,1.65,1.65,1.64955,1.64995,161900000.0
2009-12-29 21:39:00,1.64995,1.6503,1.64995,1.65025,230500000.0
2009-12-29 21:40:00,1.6503,1.65055,1.6501,1.6505,171400000.0
2009-12-29 21:41:00,1.6505,1.65055,1.6504,1.6504,177600000.0
2009-12-29 21:42:00,1.6504,1.6505,1.6503,1.65035,120000000.0
2009-12-29 21:43:00,1.65035,1.6504,1.65025,1.6504,85700000.0
2009-12-29 21:44:00,1.6504,1.6504,1.65035,1.65035,8300000.0
2009-12-29 21:45:00,1.6504,1.65055,1.6503,1.6505,108900000.0
2009-12-29 21:46:00,1.65055,1.65055,1.6502,1.65025,86800000.0
2009-12-29 21:47:00,1.65025,1.65025,1.65005,1.6501,91800000.0
2009-12-29 21:48:00,1.65005,1.6505,1.65005,1.6505,127000000.0
2009-12-29 21:49:00,1.6505,1.6506,1.6505,1.6506,115200000.0
2009-12-29 21:50:00,1.6506,1.65075,1.65055,1.65055,229600000.0
2009-12-29 21:51:00,1.65055,1.6506,1.65045,1.65045,144000000.0
2009-12-29 21:52:00,1.65045,1.6505,1.65,1.65005,337900000.0
2009-12-29 21:53:00,1.65005,1.65015,1.6497,1.64995,228100000.0
2009-12-29 21:54:00,1.65,1.65035,1.64995,1.65005,145000000.0
2009-12-29 21:55:00,1.65005,1.6504,1.64985,1.6502,383700000.0
2009-12-29 21:56:00,1.65015,1.6503,1.6499,1.6501,236700000.0
2009-12-29 21:57:00,1.6501,1.6501,1.6494,1.6495,156400000.0
2009-12-29 21:58:00,1.64945,1.64945,1.6491,1.6493,145500000.0
2009-12-29 21:59:00,1.6493,1.6493,1.64855,1.6486,197300000.0
2009-12-29 22:00:00,1.6486,1.6489,1.6486,1.64875,119900000.0
2009-12-29 22:01:00,1.64875,1.64875,1.6486,1.6487,119700000.0
2009-12-29 22:02:00,1.6486,1.64895,1.6486,1.64865,251200000.0
2009-12-29 22:03:00,1.64865,1.6488,1.64865,1.6487,33700000.0
2009-12-29 22:04:00,1.6488,1.6488,1.64855,1.64865,226600000.0
2009-12-29 22:05:00,1.6487,1.6488,1.6486,1.6487,129900000.0
2009-12-29 22:06:00,1.64875,1.64875,1.64855,1.64855,89200000.0
2009-12-29 22:07:00,1.6485,1.6487,1.6485,1.6486,47000000.0
2009-12-29 22:08:00,1.64865,1.6487,1.64865,1.6487,10000000.0
2009-12-29 22:09:00,1.64865,1.6487,1.6486,1.6486,33000000.0
2009-12-29 22:10:00,1.64855,1.6487,1.64855,1.64865,19000000.0
2009-12-29 22:11:00,1.64865,1.64865,1.64855,1.64855,19600000.0
2009-12-29 22:12:00,1.6486,1.6487,1.6486,1.64865,30800000.0
2009-12-29 22:13:00,1.64865,1.6489,1.64865,1.6489,44900000.0
2009-12-29 22:14:00,1.64885,1.64895,1.6488,1.6489,36700000.0
2009-12-29 22:15:00,1.64885,1.64895,1.64885,1.64895,17700000.0
2009-12-29 22:16:00,1.64895,1.64905,1.6489,1.64905,15800000.0
2009-12-29 22:17:00,1.64905,1.64905,1.64905,1.64905,1600000.0
2009-12-29 22:18:00,1.6491,1.64915,1.64905,1.64915,30700000.0
2009-12-29 22:19:00,1.64915,1.6492,1.6491,1.6492,9900000.0
2009-12-29 22:20:00,1.6492,1.6492,1.6492,1.6492,7800000.0
2009-12-29 22:21:00,1.64925,1.64935,1.64915,1.64935,46500000.0
2009-12-29 22:22:00,1.6493,1.64935,1.6493,1.64935,15000000.0
2009-12-29 22:23:00,1.64945,1.64945,1.64935,1.64945,26100000.0
2009-12-29 22:24:00,1.64945,1.64965,1.64935,1.64965,125300000.0
2009-12-29 22:25:00,1.64965,1.64975,1.64955,1.64965,347100000.0
2009-12-29 22:26:00,1.64965,1.64965,1.64815,1.64815,225300000.0
2009-12-29 22:27:00,1.6483,1.64835,1.6483,1.6483,6000000.0
2009-12-29 22:28:00,1.64835,1.64835,1.64775,1.64815,172700000.0
2009-12-29 22:29:00,1.6481,1.6481,1.6478,1.6481,277700000.0
2009-12-29 22:30:00,1.64805,1.64815,1.64785,1.64785,48100000.0
2009-12-29 22:31:00,1.64785,1.6479,1.6478,1.6478,55100000.0
2009-12-29 22:32:00,1.64785,1.6479,1.64785,1.6479,14800000.0
2009-12-29 22:33:00,1.6479,1.648,1.6479,1.648,14400000.0
2009-12-29 22:34:00,1.648,1.64805,1.6479,1.648,32400000.0
2009-12-29 22:35:00,1.648,1.6481,1.64795,1.6481,14000000.0
2009-12-29 22:36:00,1.64805,1.6482,1.648,1.6481,56100000.0
2009-12-29 22:37:00,1.6481,1.64815,1.648,1.6481,45900000.0
2009-12-29 22:38:00,1.6481,1.64825,1.6481,1.64825,95600000.0
2009-12-29 22:39:00,1.64825,1.64825,1.6482,1.64825,31800000.0
2009-12-29 22:40:00,1.64825,1.64875,1.64825,1.64875,66800000.0
2009-12-29 22:41:00,1.6487,1.6489,1.6485,1.6489,133400000.0
2009-12-29 22:42:00,1.64885,1.64885,1.6485,1.64865,118300000.0
2009-12-29 22:43:00,1.6488,1.64885,1.64865,1.6488,117400000.0
2009-12-29 22:44:00,1.6488,1.6488,1.6485,1.6485,97600000.0
2009-12-29 22:45:00,1.64855,1.6487,1.64855,1.6487,40800000.0
2009-12-29 22:46:00,1.6487,1.6487,1.64865,1.6487,57600000.0
2009-12-29 22:47:00,1.6487,1.64875,1.64825,1.64835,51000000.0
2009-12-29 22:48:00,1.6483,1.6483,1.6482,1.64825,135900000.0
2009-12-29 22:49:00,1.64825,1.64825,1.64795,1.648,14400000.0
2009-12-29 22:50:00,1.648,1.6482,1.64795,1.6482,230500000.0
2009-12-29 22:51:00,1.6482,1.6483,1.6482,1.6483,67200000.0
2009-12-29 22:52:00,1.64825,1.64835,1.64825,1.64835,60000000.0
2009-12-29 22:53:00,1.6484,1.6485,1.6479,1.64805,195100000.0
2009-12-29 22:54:00,1.64815,1.6482,1.64795,1.64805,154800000.0
2009-12-29 22:55:00,1.64805,1.64815,1.64795,1.6481,92600000.0
2009-12-29 22:56:00,1.6481,1.6481,1.64795,1.648,39200000.0
2009-12-29 22:57:00,1.64805,1.6482,1.6479,1.6479,28400000.0
2009-12-29 22:58:00,1.64785,1.64795,1.6478,1.6479,18000000.0
2009-12-29 22:59:00,1.64795,1.6483,1.64775,1.6483,174600000.0
2009-12-29 23:00:00,1.6483,1.6483,1.6477,1.6477,81000000.0
2009-12-29 23:01:00,1.64775,1.64785,1.64765,1.64765,39500000.0
2009-12-29 23:02:00,1.64765,1.648,1.6476,1.64765,28000000.0
2009-12-29 23:03:00,1.6477,1.64785,1.6477,1.6477,24000000.0
2009-12-29 23:04:00,1.6477,1.64785,1.64765,1.64785,30000000.0
2009-12-29 23:05:00,1.64785,1.64805,1.6477,1.64785,73800000.0
2009-12-29 23:06:00,1.6478,1.64795,1.64775,1.64795,42300000.0
2009-12-29 23:07:00,1.648,1.6481,1.648,1.6481,17000000.0
2009-12-29 23:08:00,1.6481,1.6484,1.64805,1.6484,37000000.0
2009-12-29 23:09:00,1.6484,1.64845,1.64835,1.64835,16000000.0
2009-12-29 23:10:00,1.6483,1.6483,1.6483,1.6483,1900000.0
2009-12-29 23:11:00,1.6483,1.6485,1.6483,1.6484,77000000.0
2009-12-29 23:12:00,1.6483,1.6485,1.6483,1.64845,7200000.0
2009-12-29 23:13:00,1.64845,1.64845,1.64765,1.64785,42000000.0
2009-12-29 23:14:00,1.64785,1.648,1.64785,1.64795,17000000.0
2009-12-29 23:15:00,1.6479,1.64805,1.64785,1.6479,50400000.0
2009-12-29 23:16:00,1.64795,1.64805,1.6478,1.6478,19500000.0
2009-12-29 23:17:00,1.6478,1.6478,1.64775,1.64775,18700000.0
2009-12-29 23:18:00,1.6478,1.6479,1.64775,1.6479,12800000.0
2009-12-29 23:19:00,1.6478,1.64815,1.6478,1.64805,38100000.0
2009-12-29 23:20:00,1.64795,1.6481,1.64795,1.64805,8000000.0
2009-12-29 23:21:00,1.6481,1.6481,1.64805,1.64805,3000000.0
2009-12-29 23:22:00,1.648,1.6482,1.648,1.64805,14300000.0
2009-12-29 23:23:00,1.64805,1.64805,1.64805,1.64805,3000000.0
2009-12-29 23:24:00,1.648,1.648,1.648,1.648,2600000.0
2009-12-29 23:25:00,1.648,1.6483,1.648,1.6483,26800000.0
2009-12-29 23:26:00,1.6483,1.64835,1.64815,1.64815,22000000.0
2009-12-29 23:27:00,1.6481,1.64825,1.648,1.64825,17800000.0
2009-12-29 23:28:00,1.64835,1.6484,1.64775,1.64815,39800000.0
2009-12-29 23:29:00,1.64815,1.64835,1.6481,1.6482,41200000.0
2009-12-29 23:30:00,1.6482,1.6482,1.64745,1.64745,40100000.0
2009-12-29 23:31:00,1.64745,1.64745,1.6473,1.6473,35500000.0
2009-12-29 23:32:00,1.64735,1.64745,1.64735,1.6474,8800000.0
2009-12-29 23:33:00,1.64735,1.64745,1.64725,1.6474,35300000.0
2009-12-29 23:34:00,1.6474,1.6475,1.6474,1.64745,15400000.0
2009-12-29 23:35:00,1.64745,1.64755,1.6474,1.64755,10600000.0
2009-12-29 23:36:00,1.64755,1.64765,1.64755,1.64765,41200000.0
2009-12-29 23:37:00,1.64775,1.6478,1.64775,1.64775,7000000.0
2009-12-29 23:38:00,1.64775,1.64775,1.64775,1.64775,1500000.0
2009-12-29 23:39:00,1.64775,1.6479,1.64775,1.6479,10200000.0
2009-12-29 23:40:00,1.6479,1.64805,1.6478,1.6478,15200000.0
2009-12-29 23:41:00,1.6478,1.6478,1.6474,1.64755,28000000.0
2009-12-29 23:42:00,1.64745,1.64775,1.64745,1.6477,20000000.0
2009-12-29 23:43:00,1.64775,1.64795,1.6477,1.64785,18000000.0
2009-12-29 23:44:00,1.64785,1.6479,1.64775,1.64775,9600000.0
2009-12-29 23:45:00,1.6478,1.6482,1.6478,1.6481,49100000.0
2009-12-29 23:46:00,1.6481,1.6481,1.64685,1.6471,87200000.0
2009-12-29 23:47:00,1.6471,1.64725,1.6471,1.64715,112800000.0
2009-12-29 23:48:00,1.64715,1.6477,1.64705,1.6472,164600000.0
2009-12-29 23:49:00,1.6472,1.64755,1.647,1.64725,304600000.0
2009-12-29 23:50:00,1.6473,1.64735,1.64695,1.6471,293700000.0
2009-12-29 23:51:00,1.64715,1.64725,1.647,1.6472,185800000.0
2009-12-29 23:52:00,1.6472,1.6474,1.64715,1.6474,56700000.0
2009-12-29 23:53:00,1.6474,1.6474,1.64735,1.64735,3000000.0
2009-12-29 23:54:00,1.64735,1.64735,1.6472,1.6472,9500000.0
2009-12-29 23:55:00,1.64715,1.6472,1.64715,1.6472,11400000.0
2009-12-29 23:56:00,1.6472,1.6472,1.6472,1.6472,1000000.0
2009-12-29 23:57:00,1.6472,1.64725,1.64715,1.64715,11400000.0
2009-12-29 23:58:00,1.64715,1.64845,1.6471,1.6481,50000000.0
2009-12-29 23:59:00,1.64805,1.64835,1.6477,1.64825,92500000.0
2009-12-30 00:00:00,1.6483,1.64855,1.64805,1.64855,16100000.0
2009-12-30 00:01:00,1.6485,1.6485,1.64845,1.64845,8800000.0
2009-12-30 00:02:00,1.6485,1.6485,1.6483,1.6484,10900000.0
2009-12-30 00:03:00,1.6485,1.6485,1.6481,1.64835,35400000.0
2009-12-30 00:04:00,1.64835,1.64835,1.64835,1.64835,6000000.0
2009-12-30 00:05:00,1.64835,1.64835,1.64835,1.64835,5000000.0
2009-12-30 00:06:00,1.64835,1.64835,1.64835,1.64835,8100000.0
2009-12-30 00:07:00,1.6485,1.64855,1.6484,1.64845,26400000.0
2009-12-30 00:08:00,1.6485,1.6487,1.6478,1.648,46700000.0
2009-12-30 00:09:00,1.648,1.6481,1.6476,1.6476,27300000.0
2009-12-30 00:10:00,1.6476,1.6482,1.64755,1.6482,35300000.0
2009-12-30 00:11:00,1.648,1.6482,1.648,1.64815,16800000.0
2009-12-30 00:12:00,1.6483,1.6485,1.6483,1.6483,18100000.0
2009-12-30 00:13:00,1.64835,1.64845,1.64785,1.64825,19600000.0
2009-12-30 00:14:00,1.6483,1.6485,1.64825,1.6484,10600000.0
2009-12-30 00:15:00,1.6484,1.6484,1.6482,1.6483,9000000.0
2009-12-30 00:16:00,1.6484,1.64915,1.6482,1.64915,20100000.0
2009-12-30 00:17:00,1.64865,1.649,1.6486,1.64865,5600000.0
2009-12-30 00:18:00,1.6487,1.6487,1.6487,1.6487,1000000.0
2009-12-30 00:19:00,1.6487,1.6487,1.64845,1.64845,8800000.0
2009-12-30 00:20:00,1.64855,1.64865,1.6485,1.6486,6800000.0
2009-12-30 00:21:00,1.64865,1.6487,1.6485,1.64865,11400000.0
2009-12-30 00:22:00,1.6487,1.64875,1.6486,1.6487,10800000.0
2009-12-30 00:23:00,1.6488,1.6488,1.64875,1.64875,2600000.0
2009-12-30 00:24:00,1.6488,1.6488,1.6488,1.6488,1000000.0
2009-12-30 00:25:00,1.6488,1.6488,1.6487,1.6488,7200000.0
2009-12-30 00:26:00,1.6488,1.64885,1.6488,1.64885,3000000.0
2009-12-30 00:27:00,1.64885,1.64885,1.64885,1.64885,1000000.0
2009-12-30 00:28:00,1.64885,1.6489,1.6488,1.6488,6200000.0
2009-12-30 00:29:00,1.6489,1.64895,1.6488,1.6488,6800000.0
2009-12-30 00:30:00,1.64885,1.6489,1.6487,1.64885,22400000.0
2009-12-30 00:31:00,1.64885,1.6489,1.6488,1.6489,6600000.0
2009-12-30 00:32:00,1.6488,1.64895,1.6488,1.6489,26200000.0
2009-12-30 00:33:00,1.64905,1.64915,1.64905,1.6491,14100000.0
2009-12-30 00:34:00,1.6491,1.64925,1.6491,1.64915,5000000.0
2009-12-30 00:35:00,1.64915,1.64915,1.64805,1.6482,18000000.0
2009-12-30 00:36:00,1.6482,1.6482,1.6474,1.6476,34000000.0
2009-12-30 00:37:00,1.64835,1.6485,1.64745,1.6477,17200000.0
2009-12-30 00:38:00,1.6477,1.6484,1.64755,1.6484,29100000.0
2009-12-30 00:39:00,1.6484,1.6489,1.6483,1.64855,26500000.0
2009-12-30 00:40:00,1.64855,1.64855,1.64835,1.64835,14000000.0
2009-12-30 00:41:00,1.64815,1.64835,1.64815,1.64835,11800000.0
2009-12-30 00:42:00,1.64815,1.64815,1.64815,1.64815,4900000.0
2009-12-30 00:43:00,1.6483,1.6483,1.64825,1.64825,3000000.0
2009-12-30 00:44:00,1.64815,1.64815,1.64815,1.64815,3000000.0
2009-12-30 00:45:00,1.6481,1.64813,1.64778,1.64813,30900000.0
2009-12-30 00:46:00,1.64825,1.6485,1.64825,1.64845,10500000.0
2009-12-30 00:47:00,1.64845,1.6485,1.64845,1.6485,4000000.0
2009-12-30 00:48:00,1.6484,1.64855,1.6484,1.6485,9000000.0
2009-12-30 00:49:00,1.64815,1.6485,1.64815,1.6485,10000000.0
2009-12-30 00:50:00,1.6481,1.6481,1.6481,1.6481,1000000.0
2009-12-30 00:51:00,1.6482,1.6484,1.64815,1.64815,26000000.0
2009-12-30 00:52:00,1.64815,1.6482,1.64815,1.6482,8000000.0
2009-12-30 00:53:00,1.64815,1.6482,1.64815,1.6482,12000000.0
2009-12-30 00:54:00,1.64815,1.6482,1.64815,1.6482,4000000.0
2009-12-30 00:55:00,1.64815,1.6482,1.64815,1.64815,6000000.0
2009-12-30 00:56:00,1.6482,1.6482,1.64815,1.64815,7000000.0
2009-12-30 00:57:00,1.6483,1.6484,1.6481,1.64835,21400000.0
2009-12-30 00:58:00,1.64835,1.64835,1.6483,1.64835,17000000.0
2009-12-30 00:59:00,1.64835,1.6488,1.64815,1.6488,23100000.0
2009-12-30 01:00:00,1.6488,1.64885,1.6488,1.64885,3000000.0
2009-12-30 01:01:00,1.64875,1.6489,1.64875,1.64885,13600000.0
2009-12-30 01:02:00,1.6488,1.64885,1.6488,1.64885,6200000.0
2009-12-30 01:03:00,1.6488,1.64885,1.6488,1.64885,3600000.0
2009-12-30 01:04:00,1.6488,1.6488,1.6488,1.6488,1500000.0
2009-12-30 01:05:00,1.6488,1.6488,1.6485,1.64855,17600000.0
2009-12-30 01:06:00,1.6485,1.64855,1.64835,1.64835,24400000.0
2009-12-30 01:07:00,1.6484,1.64855,1.6484,1.64855,14900000.0
2009-12-30 01:08:00,1.6485,1.6485,1.6485,1.6485,16900000.0
2009-12-30 01:09:00,1.6485,1.6485,1.6485,1.6485,1500000.0
2009-12-30 01:10:00,1.6485,1.6485,1.64845,1.64845,4500000.0
2009-12-30 01:11:00,1.64845,1.64845,1.64845,1.64845,1600000.0
2009-12-30 01:12:00,1.64845,1.64845,1.64845,1.64845,1500000.0
2009-12-30 01:13:00,1.64845,1.64845,1.6484,1.6484,9500000.0
2009-12-30 01:14:00,1.6484,1.6485,1.6484,1.64845,21400000.0
2009-12-30 01:15:00,1.64845,1.64845,1.64845,1.64845,1500000.0
2009-12-30 01:16:00,1.6485,1.64855,1.6485,1.6485,6200000.0
2009-12-30 01:17:00,1.6485,1.6485,1.6484,1.6484,8800000.0
2009-12-30 01:18:00,1.6484,1.6484,1.6484,1.6484,1500000.0
2009-12-30 01:19:00,1.64806,1.64812,1.648,1.64809,24000000.0
2009-12-30 01:20:00,1.64812,1.64812,1.64799,1.64799,9400000.0
2009-12-30 01:21:00,1.64804,1.64819,1.64803,1.64819,35400000.0
2009-12-30 01:22:00,1.6483,1.6483,1.64745,1.64745,3000000.0
2009-12-30 01:23:00,1.64745,1.64805,1.64745,1.64805,4000000.0
2009-12-30 01:24:00,1.64815,1.64815,1.64815,1.64815,1600000.0
2009-12-30 01:25:00,1.64845,1.6485,1.64845,1.64845,11800000.0
2009-12-30 01:26:00,1.64845,1.6487,1.64845,1.6487,14500000.0
2009-12-30 01:27:00,1.64865,1.64905,1.64865,1.64895,40600000.0
2009-12-30 01:28:00,1.64895,1.649,1.64885,1.64885,19000000.0
2009-12-30 01:29:00,1.6488,1.64885,1.6487,1.6487,10000000.0
2009-12-30 01:30:00,1.6487,1.6489,1.6487,1.6489,25200000.0
2009-12-30 01:31:00,1.6489,1.6489,1.64885,1.6489,17000000.0
2009-12-30 01:32:00,1.6489,1.6489,1.6488,1.64885,21000000.0
2009-12-30 01:33:00,1.6488,1.6488,1.6488,1.6488,2000000.0
2009-12-30 01:34:00,1.6488,1.6494,1.6488,1.6493,33800000.0
2009-12-30 01:35:00,1.6493,1.64945,1.6493,1.6494,21800000.0
2009-12-30 01:36:00,1.64945,1.64995,1.64945,1.64995,35700000.0
2009-12-30 01:37:00,1.64995,1.65,1.6499,1.64995,24000000.0
2009-12-30 01:38:00,1.64985,1.65,1.64975,1.6499,25100000.0
2009-12-30 01:39:00,1.65,1.65,1.64985,1.6499,17200000.0
2009-12-30 01:40:00,1.64995,1.6501,1.64965,1.6501,31300000.0
2009-12-30 01:41:00,1.6501,1.6502,1.64975,1.6502,39800000.0
2009-12-30 01:42:00,1.6502,1.6502,1.65,1.65,36600000.0
2009-12-30 01:43:00,1.65,1.65005,1.6499,1.6499,12000000.0
2009-12-30 01:44:00,1.6498,1.6498,1.6498,1.6498,3000000.0
2009-12-30 01:45:00,1.64985,1.6499,1.64985,1.64985,3000000.0
2009-12-30 01:46:00,1.6498,1.6498,1.6497,1.6498,16200000.0
2009-12-30 01:47:00,1.64985,1.64985,1.6497,1.6498,14800000.0
2009-12-30 01:48:00,1.64975,1.64995,1.64975,1.64995,13400000.0
2009-12-30 01:49:00,1.64995,1.64995,1.64955,1.64975,7600000.0
2009-12-30 01:50:00,1.6498,1.6499,1.6497,1.64975,16900000.0
2009-12-30 01:51:00,1.6499,1.6501,1.64975,1.65005,41100000.0
2009-12-30 01:52:00,1.65005,1.6503,1.65,1.6503,16000000.0
2009-12-30 01:53:00,1.65025,1.65025,1.64995,1.64995,16200000.0
2009-12-30 01:54:00,1.65,1.65005,1.64995,1.65,22500000.0
2009-12-30 01:55:00,1.65,1.6501,1.64985,1.65,37600000.0
2009-12-30 01:56:00,1.65005,1.6501,1.64995,1.65005,17000000.0
2009-12-30 01:57:00,1.6501,1.65015,1.6499,1.6499,26900000.0
2009-12-30 01:58:00,1.65,1.65005,1.6499,1.65005,11000000.0
2009-12-30 01:59:00,1.65005,1.6502,1.64995,1.6501,29600000.0
2009-12-30 02:00:00,1.65,1.65,1.64895,1.64895,50400000.0
2009-12-30 02:01:00,1.6489,1.64925,1.64875,1.64915,116400000.0
2009-12-30 02:02:00,1.6491,1.6494,1.6491,1.64915,54900000.0
2009-12-30 02:03:00,1.6492,1.64965,1.64915,1.64965,115800000.0
2009-12-30 02:04:00,1.64955,1.64965,1.64915,1.6494,47900000.0
2009-12-30 02:05:00,1.64955,1.6497,1.6494,1.64955,48800000.0
2009-12-30 02:06:00,1.6495,1.6495,1.64935,1.6494,19000000.0
2009-12-30 02:07:00,1.6494,1.6495,1.64935,1.6494,24400000.0
2009-12-30 02:08:00,1.64935,1.64985,1.64935,1.6497,49800000.0
2009-12-30 02:09:00,1.6497,1.64985,1.64945,1.64945,36900000.0
2009-12-30 02:10:00,1.6495,1.64985,1.6495,1.64975,56100000.0
2009-12-30 02:11:00,1.6496,1.6498,1.64955,1.64975,28600000.0
2009-12-30 02:12:00,1.6495,1.64995,1.6495,1.64965,31500000.0
2009-12-30 02:13:00,1.64965,1.64985,1.64965,1.64985,12500000.0
2009-12-30 02:14:00,1.6499,1.65,1.64975,1.65,17800000.0
2009-12-30 02:15:00,1.6499,1.6499,1.6498,1.6498,8400000.0
2009-12-30 02:16:00,1.6498,1.64995,1.6498,1.64995,15500000.0
2009-12-30 02:17:00,1.64995,1.65,1.64985,1.64995,12000000.0
2009-12-30 02:18:00,1.65005,1.6501,1.65,1.65005,22000000.0
2009-12-30 02:19:00,1.6501,1.6501,1.65,1.6501,22100000.0
2009-12-30 02:20:00,1.65005,1.6501,1.6498,1.64985,27600000.0
2009-12-30 02:21:00,1.64995,1.64995,1.6499,1.6499,2000000.0
2009-12-30 02:22:00,1.64985,1.64985,1.6491,1.6491,51400000.0
2009-12-30 02:23:00,1.64915,1.64915,1.64905,1.64915,24100000.0
2009-12-30 02:24:00,1.64915,1.64935,1.64915,1.64935,7200000.0
2009-12-30 02:25:00,1.6493,1.6493,1.6493,1.6493,1600000.0
2009-12-30 02:26:00,1.6493,1.6493,1.6493,1.6493,1500000.0
2009-12-30 02:27:00,1.64935,1.64945,1.64935,1.64945,5000000.0
2009-12-30 02:28:00,1.6494,1.6494,1.6493,1.6494,18200000.0
2009-12-30 02:29:00,1.64945,1.6495,1.64935,1.64945,21600000.0
2009-12-30 02:30:00,1.6495,1.64975,1.64945,1.6497,29000000.0
2009-12-30 02:31:00,1.6497,1.6498,1.6497,1.64975,24200000.0
2009-12-30 02:32:00,1.6497,1.64985,1.6496,1.6498,51000000.0
2009-12-30 02:33:00,1.64975,1.65015,1.64975,1.65015,43100000.0
2009-12-30 02:34:00,1.6501,1.6501,1.64995,1.65,20800000.0
2009-12-30 02:35:00,1.65005,1.65035,1.6499,1.65005,66400000.0
2009-12-30 02:36:00,1.65,1.65035,1.6498,1.64995,73700000.0
2009-12-30 02:37:00,1.6499,1.65015,1.6498,1.65,65600000.0
2009-12-30 02:38:00,1.65,1.65015,1.6499,1.65015,28500000.0
2009-12-30 02:39:00,1.65015,1.65035,1.6501,1.65035,21800000.0
2009-12-30 02:40:00,1.65045,1.65065,1.65035,1.65065,43800000.0
2009-12-30 02:41:00,1.65065,1.6508,1.65055,1.6506,33200000.0
2009-12-30 02:42:00,1.65055,1.6506,1.65025,1.65025,40800000.0
2009-12-30 02:43:00,1.65025,1.65025,1.65025,1.65025,11200000.0
2009-12-30 02:44:00,1.65025,1.65025,1.65015,1.6502,17200000.0
2009-12-30 02:45:00,1.65025,1.65025,1.6501,1.6502,54300000.0
2009-12-30 02:46:00,1.6502,1.65025,1.6499,1.65005,61700000.0
2009-12-30 02:47:00,1.6501,1.6502,1.65005,1.6501,25300000.0
2009-12-30 02:48:00,1.6501,1.65025,1.65005,1.65005,94000000.0
2009-12-30 02:49:00,1.65005,1.65045,1.65005,1.65025,84500000.0
2009-12-30 02:50:00,1.65035,1.65045,1.65025,1.65035,64500000.0
2009-12-30 02:51:00,1.65045,1.6505,1.65015,1.6502,53000000.0
2009-12-30 02:52:00,1.65025,1.6511,1.65025,1.65105,86200000.0
2009-12-30 02:53:00,1.65095,1.6518,1.6509,1.65165,103100000.0
2009-12-30 02:54:00,1.65165,1.6523,1.65135,1.65225,180300000.0
2009-12-30 02:55:00,1.65225,1.6523,1.65165,1.6518,118400000.0
2009-12-30 02:56:00,1.65175,1.6519,1.65175,1.6518,10900000.0
2009-12-30 02:57:00,1.65185,1.65185,1.6517,1.6517,30100000.0
2009-12-30 02:58:00,1.6517,1.6518,1.65165,1.6517,14800000.0
2009-12-30 02:59:00,1.65155,1.6517,1.6515,1.6517,11800000.0
2009-12-30 03:00:00,1.65165,1.65165,1.65155,1.6516,18000000.0
2009-12-30 03:01:00,1.65155,1.65155,1.65145,1.6515,8000000.0
2009-12-30 03:02:00,1.65155,1.65155,1.6514,1.6514,10200000.0
2009-12-30 03:03:00,1.6514,1.6514,1.65115,1.65115,10100000.0
2009-12-30 03:04:00,1.65105,1.65125,1.65105,1.65115,15800000.0
2009-12-30 03:05:00,1.65105,1.65115,1.65105,1.65105,46000000.0
2009-12-30 03:06:00,1.6511,1.6511,1.651,1.65105,29600000.0
2009-12-30 03:07:00,1.65105,1.65105,1.6507,1.6508,29900000.0
2009-12-30 03:08:00,1.65075,1.65085,1.6505,1.6505,31600000.0
2009-12-30 03:09:00,1.65055,1.6506,1.6503,1.6503,48200000.0
2009-12-30 03:10:00,1.6502,1.6503,1.64995,1.65,45500000.0
2009-12-30 03:11:00,1.65,1.65,1.6491,1.6493,54400000.0
2009-12-30 03:12:00,1.6493,1.6494,1.64925,1.6494,16000000.0
2009-12-30 03:13:00,1.64945,1.64955,1.64945,1.64955,16500000.0
2009-12-30 03:14:00,1.6496,1.65015,1.6496,1.64995,23000000.0
2009-12-30 03:15:00,1.64995,1.65025,1.64985,1.6501,58200000.0
2009-12-30 03:16:00,1.6501,1.6501,1.6497,1.6498,80900000.0
2009-12-30 03:17:00,1.64985,1.65015,1.64985,1.65005,49700000.0
2009-12-30 03:18:00,1.6501,1.6502,1.6501,1.65015,16700000.0
2009-12-30 03:19:00,1.6501,1.6501,1.64985,1.6501,50900000.0
2009-12-30 03:20:00,1.65005,1.6502,1.64995,1.65015,30800000.0
2009-12-30 03:21:00,1.6503,1.65035,1.65005,1.65035,64600000.0
2009-12-30 03:22:00,1.6504,1.65045,1.6502,1.6502,49600000.0
2009-12-30 03:23:00,1.6502,1.6503,1.6502,1.6503,7500000.0
2009-12-30 03:24:00,1.6503,1.65045,1.6502,1.65045,19400000.0
2009-12-30 03:25:00,1.6504,1.6506,1.6504,1.6506,11600000.0
2009-12-30 03:26:00,1.65045,1.6506,1.6504,1.6505,17200000.0
2009-12-30 03:27:00,1.6505,1.6505,1.6504,1.65045,5300000.0
2009-12-30 03:28:00,1.6504,1.6505,1.6503,1.6505,39700000.0
2009-12-30 03:29:00,1.65045,1.65045,1.65045,1.65045,2300000.0
2009-12-30 03:30:00,1.6505,1.6505,1.6505,1.6505,1000000.0
2009-12-30 03:31:00,1.6505,1.6505,1.6503,1.65045,32500000.0
2009-12-30 03:32:00,1.6504,1.65045,1.65035,1.6504,13600000.0
2009-12-30 03:33:00,1.6504,1.6507,1.65035,1.6507,49200000.0
2009-12-30 03:34:00,1.6508,1.65085,1.6506,1.65065,60500000.0
2009-12-30 03:35:00,1.65065,1.6507,1.65055,1.65065,25600000.0
2009-12-30 03:36:00,1.6506,1.65065,1.6503,1.65055,31200000.0
2009-12-30 03:37:00,1.6507,1.65075,1.6502,1.6502,39200000.0
2009-12-30 03:38:00,1.65025,1.6505,1.6502,1.6504,25300000.0
2009-12-30 03:39:00,1.65035,1.65035,1.65015,1.6503,41400000.0
2009-12-30 03:40:00,1.6503,1.6504,1.65025,1.6503,19300000.0
2009-12-30 03:41:00,1.65035,1.65035,1.6503,1.6503,7200000.0
2009-12-30 03:42:00,1.6502,1.6503,1.65015,1.6503,11000000.0
2009-12-30 03:43:00,1.6503,1.6504,1.6502,1.6504,13600000.0
2009-12-30 03:44:00,1.6503,1.6504,1.65025,1.65025,20000000.0
2009-12-30 03:45:00,1.65025,1.65025,1.6502,1.65025,13900000.0
2009-12-30 03:46:00,1.65035,1.65045,1.65025,1.65035,10000000.0
2009-12-30 03:47:00,1.65035,1.6505,1.6502,1.6503,49700000.0
2009-12-30 03:48:00,1.65035,1.65035,1.65025,1.6503,5800000.0
2009-12-30 03:49:00,1.6504,1.65045,1.6504,1.6504,9700000.0
2009-12-30 03:50:00,1.6504,1.65045,1.65035,1.65045,17000000.0
2009-12-30 03:51:00,1.6504,1.6504,1.6504,1.6504,27300000.0
2009-12-30 03:52:00,1.6504,1.6504,1.65035,1.65035,16900000.0
2009-12-30 03:53:00,1.6504,1.65055,1.6503,1.6505,27700000.0
2009-12-30 03:54:00,1.65045,1.6505,1.65045,1.6505,4000000.0
2009-12-30 03:55:00,1.65045,1.6505,1.6503,1.65045,72200000.0
2009-12-30 03:56:00,1.65045,1.6505,1.65025,1.65025,30200000.0
2009-12-30 03:57:00,1.65035,1.6504,1.65015,1.6502,48900000.0
2009-12-30 03:58:00,1.6501,1.65025,1.6501,1.6502,23800000.0
2009-12-30 03:59:00,1.65025,1.65035,1.6501,1.6501,35900000.0
2009-12-30 04:00:00,1.65015,1.65035,1.6501,1.65025,82100000.0
2009-12-30 04:01:00,1.65025,1.6504,1.6502,1.6504,41600000.0
2009-12-30 04:02:00,1.65045,1.6509,1.6504,1.65075,77300000.0
2009-12-30 04:03:00,1.6509,1.6509,1.65065,1.65065,70000000.0
2009-12-30 04:04:00,1.6506,1.65065,1.65045,1.65055,31200000.0
2009-12-30 04:05:00,1.6505,1.6507,1.65045,1.6507,17700000.0
2009-12-30 04:06:00,1.65065,1.6507,1.65055,1.6507,8400000.0
2009-12-30 04:07:00,1.6507,1.65085,1.6506,1.65065,28900000.0
2009-12-30 04:08:00,1.6507,1.65085,1.65065,1.65065,39900000.0
2009-12-30 04:09:00,1.65065,1.6507,1.65045,1.65065,34200000.0
2009-12-30 04:10:00,1.65065,1.65065,1.6506,1.6506,2000000.0
2009-12-30 04:11:00,1.65055,1.65075,1.65055,1.6507,31500000.0
2009-12-30 04:12:00,1.6506,1.65075,1.65055,1.65075,30400000.0
2009-12-30 04:13:00,1.6508,1.65095,1.65075,1.6509,39200000.0
2009-12-30 04:14:00,1.65085,1.6509,1.65075,1.6508,55300000.0
2009-12-30 04:15:00,1.65075,1.6508,1.65075,1.6508,17000000.0
2009-12-30 04:16:00,1.6508,1.6509,1.6508,1.6508,12300000.0
2009-12-30 04:17:00,1.651,1.651,1.65075,1.65075,30100000.0
2009-12-30 04:18:00,1.6508,1.65085,1.65075,1.65075,13200000.0
2009-12-30 04:19:00,1.65075,1.65075,1.65075,1.65075,6200000.0
2009-12-30 04:20:00,1.65075,1.65075,1.6506,1.6507,24600000.0
2009-12-30 04:21:00,1.6507,1.65075,1.6507,1.6507,21100000.0
2009-12-30 04:22:00,1.6507,1.6507,1.65055,1.65065,11700000.0
2009-12-30 04:23:00,1.65065,1.65065,1.65055,1.65065,20800000.0
2009-12-30 04:24:00,1.65055,1.6506,1.6504,1.6505,71600000.0
2009-12-30 04:25:00,1.65045,1.6505,1.65045,1.6505,2600000.0
2009-12-30 04:26:00,1.65045,1.6506,1.6504,1.65055,22400000.0
2009-12-30 04:27:00,1.6506,1.6506,1.6504,1.65045,17100000.0
2009-12-30 04:28:00,1.6503,1.65085,1.65025,1.6508,41200000.0
2009-12-30 04:29:00,1.65075,1.6509,1.65075,1.6508,46100000.0
2009-12-30 04:30:00,1.65075,1.6508,1.6507,1.6508,28200000.0
2009-12-30 04:31:00,1.65075,1.6508,1.65065,1.65065,14400000.0
2009-12-30 04:32:00,1.65055,1.6507,1.65055,1.65065,7300000.0
2009-12-30 04:33:00,1.65065,1.65065,1.65045,1.65045,24000000.0
2009-12-30 04:34:00,1.6505,1.65055,1.65045,1.65045,32000000.0
2009-12-30 04:35:00,1.65045,1.6505,1.6504,1.6505,14300000.0
2009-12-30 04:36:00,1.65045,1.6507,1.6504,1.6507,33800000.0
2009-12-30 04:37:00,1.6507,1.6507,1.65065,1.6507,6200000.0
2009-12-30 04:38:00,1.6507,1.6507,1.65065,1.6507,9200000.0
2009-12-30 04:39:00,1.6507,1.65075,1.65065,1.65075,17200000.0
2009-12-30 04:40:00,1.6507,1.65075,1.6507,1.65075,23800000.0
2009-12-30 04:41:00,1.6507,1.65085,1.6507,1.65085,34800000.0
2009-12-30 04:42:00,1.65085,1.65085,1.65085,1.65085,2000000.0
2009-12-30 04:43:00,1.65085,1.6509,1.65085,1.6509,5000000.0
2009-12-30 04:44:00,1.65085,1.65085,1.65055,1.6506,37500000.0
2009-12-30 04:45:00,1.65055,1.6507,1.65055,1.6507,46800000.0
2009-12-30 04:46:00,1.65065,1.6507,1.65055,1.6506,32000000.0
2009-12-30 04:47:00,1.65065,1.6507,1.65045,1.6505,26800000.0
2009-12-30 04:48:00,1.65045,1.65045,1.65045,1.65045,3800000.0
2009-12-30 04:49:00,1.65045,1.6505,1.65045,1.6505,18200000.0
2009-12-30 04:50:00,1.65045,1.65065,1.65045,1.65055,34300000.0
2009-12-30 04:51:00,1.6505,1.6506,1.6505,1.6506,4100000.0
2009-12-30 04:52:00,1.65045,1.6508,1.6504,1.65065,42500000.0
2009-12-30 04:53:00,1.6507,1.65075,1.6507,1.65075,7600000.0
2009-12-30 04:54:00,1.65085,1.6509,1.6507,1.65075,20700000.0
2009-12-30 04:55:00,1.6507,1.65075,1.6507,1.6507,12600000.0
2009-12-30 04:56:00,1.6507,1.65075,1.6507,1.65075,4700000.0
2009-12-30 04:57:00,1.65075,1.65075,1.6507,1.6507,3000000.0
2009-12-30 04:58:00,1.6507,1.6508,1.6507,1.6508,10300000.0
2009-12-30 04:59:00,1.65075,1.6508,1.65075,1.6508,3600000.0
2009-12-30 05:00:00,1.6508,1.6508,1.65055,1.65055,46200000.0
2009-12-30 05:01:00,1.6505,1.6505,1.6504,1.6504,32300000.0
2009-12-30 05:02:00,1.65045,1.6505,1.65035,1.6505,21200000.0
2009-12-30 05:03:00,1.6505,1.6505,1.65035,1.6504,16100000.0
2009-12-30 05:04:00,1.6504,1.65045,1.65035,1.65035,14000000.0
2009-12-30 05:05:00,1.6504,1.6505,1.65035,1.65045,46500000.0
2009-12-30 05:06:00,1.65055,1.6507,1.65055,1.6507,27700000.0
2009-12-30 05:07:00,1.6506,1.6506,1.6504,1.65045,30800000.0
2009-12-30 05:08:00,1.6505,1.6505,1.6503,1.65035,20700000.0
2009-12-30 05:09:00,1.6504,1.65045,1.65035,1.65045,7000000.0
2009-12-30 05:10:00,1.6505,1.65055,1.6505,1.6505,9200000.0
2009-12-30 05:11:00,1.65045,1.6506,1.65045,1.6506,27500000.0
2009-12-30 05:12:00,1.6505,1.6506,1.65045,1.6506,12000000.0
2009-12-30 05:13:00,1.6505,1.6506,1.65045,1.6505,18600000.0
2009-12-30 05:14:00,1.65045,1.6506,1.65045,1.6505,8000000.0
2009-12-30 05:15:00,1.6505,1.6506,1.6505,1.65055,11700000.0
2009-12-30 05:16:00,1.65055,1.65055,1.65045,1.6505,8600000.0
2009-12-30 05:17:00,1.6505,1.6505,1.6504,1.6505,14600000.0
2009-12-30 05:18:00,1.65045,1.6505,1.65035,1.6505,21600000.0
2009-12-30 05:19:00,1.6505,1.6505,1.65045,1.6505,15000000.0
2009-12-30 05:20:00,1.6505,1.6506,1.65045,1.65045,18800000.0
2009-12-30 05:21:00,1.6505,1.65055,1.65045,1.65045,8000000.0
2009-12-30 05:22:00,1.65045,1.6505,1.6504,1.6505,10800000.0
2009-12-30 05:23:00,1.6505,1.6505,1.6504,1.65045,14700000.0
2009-12-30 05:24:00,1.6505,1.6506,1.65045,1.65055,36000000.0
2009-12-30 05:25:00,1.65045,1.65055,1.65045,1.65055,17400000.0
2009-12-30 05:26:00,1.65045,1.6507,1.65045,1.65055,31900000.0
2009-12-30 05:27:00,1.65065,1.6507,1.65045,1.6507,16700000.0
2009-12-30 05:28:00,1.6506,1.65075,1.6506,1.65075,12600000.0
2009-12-30 05:29:00,1.6508,1.6508,1.65065,1.65065,9300000.0
2009-12-30 05:30:00,1.65065,1.65075,1.6506,1.65065,16000000.0
2009-12-30 05:31:00,1.65065,1.6508,1.6505,1.65055,32200000.0
2009-12-30 05:32:00,1.65065,1.65075,1.6506,1.65075,25500000.0
2009-12-30 05:33:00,1.6507,1.65075,1.6506,1.6507,16300000.0
2009-12-30 05:34:00,1.6507,1.65075,1.6506,1.65075,16000000.0
2009-12-30 05:35:00,1.65085,1.6509,1.65075,1.65075,18900000.0
2009-12-30 05:36:00,1.65075,1.65085,1.65075,1.65085,33500000.0
2009-12-30 05:37:00,1.6508,1.65085,1.6505,1.6505,15900000.0
2009-12-30 05:38:00,1.6505,1.65055,1.6505,1.6505,13200000.0
2009-12-30 05:39:00,1.6505,1.65055,1.65045,1.65055,14100000.0
2009-12-30 05:40:00,1.6504,1.65065,1.65035,1.6506,22300000.0
2009-12-30 05:41:00,1.6506,1.6506,1.65035,1.65045,17200000.0
2009-12-30 05:42:00,1.65045,1.65045,1.6504,1.65045,4000000.0
2009-12-30 05:43:00,1.6504,1.6504,1.65035,1.6504,4500000.0
2009-12-30 05:44:00,1.6504,1.6504,1.65015,1.6504,30700000.0
2009-12-30 05:45:00,1.6504,1.65055,1.65025,1.65035,55700000.0
2009-12-30 05:46:00,1.65035,1.6504,1.6502,1.6503,23200000.0
2009-12-30 05:47:00,1.65035,1.65045,1.65035,1.6504,15000000.0
2009-12-30 05:48:00,1.65035,1.65035,1.6503,1.65035,8000000.0
2009-12-30 05:49:00,1.65025,1.6504,1.65025,1.6504,11500000.0
2009-12-30 05:50:00,1.65035,1.65055,1.65035,1.65055,33600000.0
2009-12-30 05:51:00,1.65055,1.6506,1.6504,1.65045,26000000.0
2009-12-30 05:52:00,1.65045,1.6505,1.65025,1.6503,13000000.0
2009-12-30 05:53:00,1.6503,1.6504,1.6503,1.6504,18900000.0
2009-12-30 05:54:00,1.65035,1.6505,1.65035,1.65045,16100000.0
2009-12-30 05:55:00,1.6504,1.6505,1.6504,1.6505,7000000.0
2009-12-30 05:56:00,1.65055,1.6506,1.6505,1.6506,17900000.0
2009-12-30 05:57:00,1.65055,1.6507,1.65055,1.6506,17000000.0
2009-12-30 05:58:00,1.6507,1.6507,1.65055,1.65055,15000000.0
2009-12-30 05:59:00,1.65065,1.6508,1.65045,1.6506,22400000.0
2009-12-30 06:00:00,1.6506,1.65065,1.6506,1.65065,10700000.0
2009-12-30 06:01:00,1.6507,1.6507,1.65065,1.6507,3500000.0
2009-12-30 06:02:00,1.65065,1.65075,1.65065,1.65075,16600000.0
2009-12-30 06:03:00,1.6507,1.65075,1.65035,1.65035,33300000.0
2009-12-30 06:04:00,1.6503,1.6504,1.65015,1.6502,48200000.0
2009-12-30 06:05:00,1.65015,1.6504,1.65015,1.6503,43000000.0
2009-12-30 06:06:00,1.65035,1.6505,1.6503,1.6503,25000000.0
2009-12-30 06:07:00,1.6504,1.6504,1.65035,1.65035,5000000.0
2009-12-30 06:08:00,1.65035,1.6504,1.6503,1.6503,4000000.0
2009-12-30 06:09:00,1.65035,1.6504,1.65015,1.65015,49100000.0
2009-12-30 06:10:00,1.6503,1.65035,1.6502,1.6502,13400000.0
2009-12-30 06:11:00,1.6502,1.65025,1.6501,1.65015,21600000.0
2009-12-30 06:12:00,1.65015,1.65025,1.6501,1.65025,22300000.0
2009-12-30 06:13:00,1.6503,1.6504,1.65005,1.6502,35700000.0
2009-12-30 06:14:00,1.65015,1.65025,1.65,1.65005,20900000.0
2009-12-30 06:15:00,1.64995,1.65005,1.64995,1.65005,4700000.0
2009-12-30 06:16:00,1.6501,1.6501,1.64975,1.64995,75700000.0
2009-12-30 06:17:00,1.65,1.6501,1.64995,1.65,55200000.0
2009-12-30 06:18:00,1.65,1.6501,1.64995,1.65005,30800000.0
2009-12-30 06:19:00,1.65005,1.6501,1.64995,1.6501,29600000.0
2009-12-30 06:20:00,1.65015,1.6502,1.65,1.65005,47500000.0
2009-12-30 06:21:00,1.6501,1.6501,1.65005,1.65005,13600000.0
2009-12-30 06:22:00,1.65005,1.65005,1.65005,1.65005,2300000.0
2009-12-30 06:23:00,1.65015,1.65015,1.65015,1.65015,1000000.0
2009-12-30 06:24:00,1.6501,1.65015,1.65005,1.6501,39000000.0
2009-12-30 06:25:00,1.65005,1.65005,1.64985,1.65,21000000.0
2009-12-30 06:26:00,1.65,1.65005,1.65,1.65,25100000.0
2009-12-30 06:27:00,1.65,1.65,1.64955,1.6496,43600000.0
2009-12-30 06:28:00,1.6496,1.64985,1.6496,1.64965,26000000.0
2009-12-30 06:29:00,1.64965,1.64965,1.6496,1.6496,2000000.0
2009-12-30 06:30:00,1.64955,1.6497,1.64955,1.6497,10800000.0
2009-12-30 06:31:00,1.6497,1.6499,1.6497,1.6498,14700000.0
2009-12-30 06:32:00,1.64985,1.64985,1.64975,1.64975,14600000.0
2009-12-30 06:33:00,1.6498,1.64985,1.6497,1.6498,9600000.0
2009-12-30 06:34:00,1.64975,1.64995,1.6497,1.6498,30500000.0
2009-12-30 06:35:00,1.6498,1.65,1.64955,1.64955,41100000.0
2009-12-30 06:36:00,1.6496,1.6497,1.6495,1.64955,42000000.0
2009-12-30 06:37:00,1.6496,1.64975,1.64955,1.6497,22300000.0
2009-12-30 06:38:00,1.6497,1.6498,1.64965,1.64965,28200000.0
2009-12-30 06:39:00,1.6497,1.6497,1.64965,1.64965,28700000.0
2009-12-30 06:40:00,1.64965,1.64975,1.64965,1.6497,19600000.0
2009-12-30 06:41:00,1.64975,1.6499,1.64975,1.6499,38400000.0
2009-12-30 06:42:00,1.6499,1.6499,1.6499,1.6499,44600000.0
2009-12-30 06:43:00,1.6499,1.64995,1.64975,1.6498,35300000.0
2009-12-30 06:44:00,1.6498,1.6499,1.6498,1.6498,61700000.0
2009-12-30 06:45:00,1.64985,1.6499,1.6498,1.64985,59900000.0
2009-12-30 06:46:00,1.64985,1.65005,1.64985,1.65,73900000.0
2009-12-30 06:47:00,1.65005,1.6505,1.6498,1.6505,122200000.0
2009-12-30 06:48:00,1.6505,1.6506,1.65045,1.6506,49400000.0
2009-12-30 06:49:00,1.6506,1.6507,1.6505,1.65065,44400000.0
2009-12-30 06:50:00,1.65065,1.6507,1.6505,1.65065,63800000.0
2009-12-30 06:51:00,1.65065,1.65065,1.6505,1.65065,34400000.0
2009-12-30 06:52:00,1.6506,1.65065,1.6506,1.6506,16500000.0
2009-12-30 06:53:00,1.6506,1.6506,1.65055,1.65055,3300000.0
2009-12-30 06:54:00,1.6506,1.6506,1.65055,1.6506,22800000.0
2009-12-30 06:55:00,1.65065,1.6507,1.6499,1.65005,48300000.0
2009-12-30 06:56:00,1.65005,1.65015,1.65,1.65,15700000.0
2009-12-30 06:57:00,1.65005,1.65035,1.65005,1.6502,51300000.0
2009-12-30 06:58:00,1.65025,1.65025,1.65005,1.65005,9000000.0
2009-12-30 06:59:00,1.6501,1.65045,1.6501,1.65045,49500000.0
2009-12-30 07:00:00,1.65045,1.65045,1.65035,1.65045,36000000.0
2009-12-30 07:01:00,1.65035,1.65045,1.65035,1.65045,18000000.0
2009-12-30 07:02:00,1.65045,1.6505,1.65045,1.6505,10500000.0
2009-12-30 07:03:00,1.6505,1.6505,1.6505,1.6505,6000000.0
2009-12-30 07:04:00,1.6505,1.6505,1.6505,1.6505,6000000.0
2009-12-30 07:05:00,1.6505,1.65055,1.65045,1.65045,16500000.0
2009-12-30 07:06:00,1.65045,1.65045,1.65035,1.65035,4500000.0
2009-12-30 07:07:00,1.65045,1.65075,1.65045,1.65075,27100000.0
2009-12-30 07:08:00,1.6508,1.6509,1.65,1.65,66300000.0
2009-12-30 07:09:00,1.65,1.6501,1.64985,1.64995,32600000.0
2009-12-30 07:10:00,1.65,1.65,1.6499,1.65,14000000.0
2009-12-30 07:11:00,1.64995,1.65,1.64995,1.65,10600000.0
2009-12-30 07:12:00,1.65,1.65,1.6499,1.65,8800000.0
2009-12-30 07:13:00,1.65005,1.65005,1.65,1.65,5100000.0
2009-12-30 07:14:00,1.65,1.65,1.65,1.65,4000000.0
2009-12-30 07:15:00,1.65005,1.65015,1.65005,1.65015,22800000.0
2009-12-30 07:16:00,1.6502,1.6502,1.64995,1.65015,35500000.0
2009-12-30 07:17:00,1.65015,1.65025,1.64995,1.6502,45200000.0
2009-12-30 07:18:00,1.6502,1.6503,1.65015,1.65015,15000000.0
2009-12-30 07:19:00,1.6501,1.6502,1.65005,1.6501,24900000.0
2009-12-30 07:20:00,1.6502,1.6503,1.6501,1.65015,27700000.0
2009-12-30 07:21:00,1.65005,1.6503,1.65005,1.65005,30800000.0
2009-12-30 07:22:00,1.6501,1.65015,1.65005,1.65015,23200000.0
2009-12-30 07:23:00,1.65015,1.65015,1.65015,1.65015,1500000.0
2009-12-30 07:24:00,1.65025,1.65025,1.65025,1.65025,6300000.0
2009-12-30 07:25:00,1.6503,1.6503,1.65015,1.65015,24200000.0
2009-12-30 07:26:00,1.65015,1.65015,1.65015,1.65015,19900000.0
2009-12-30 07:27:00,1.65015,1.65045,1.65015,1.65045,51100000.0
2009-12-30 07:28:00,1.6504,1.65055,1.65025,1.65035,39100000.0
2009-12-30 07:29:00,1.65035,1.6504,1.65035,1.6504,12100000.0
2009-12-30 07:30:00,1.6504,1.6505,1.6504,1.65045,10100000.0
2009-12-30 07:31:00,1.6504,1.65065,1.6504,1.65065,43200000.0
2009-12-30 07:32:00,1.65065,1.6507,1.6506,1.6506,30500000.0
2009-12-30 07:33:00,1.6506,1.65095,1.6506,1.65095,57500000.0
2009-12-30 07:34:00,1.65095,1.65115,1.65095,1.6511,21100000.0
2009-12-30 07:35:00,1.6511,1.6513,1.6509,1.65095,75800000.0
2009-12-30 07:36:00,1.65095,1.65095,1.65075,1.6509,33100000.0
2009-12-30 07:37:00,1.6509,1.6509,1.6509,1.6509,12000000.0
2009-12-30 07:38:00,1.65085,1.6509,1.65085,1.65085,33000000.0
2009-12-30 07:39:00,1.65075,1.651,1.6506,1.6508,84600000.0
2009-12-30 07:40:00,1.6508,1.6509,1.65065,1.6509,25100000.0
2009-12-30 07:41:00,1.65085,1.6509,1.65075,1.65075,49100000.0
2009-12-30 07:42:00,1.6508,1.6508,1.65075,1.65075,23400000.0
2009-12-30 07:43:00,1.65075,1.65075,1.6505,1.65065,40500000.0
2009-12-30 07:44:00,1.65065,1.6507,1.6504,1.6504,11700000.0
2009-12-30 07:45:00,1.65035,1.6504,1.65025,1.65035,22500000.0
2009-12-30 07:46:00,1.6503,1.65035,1.6503,1.65035,4600000.0
2009-12-30 07:47:00,1.6503,1.65035,1.6502,1.65035,6000000.0
2009-12-30 07:48:00,1.6503,1.6503,1.6499,1.65015,46600000.0
2009-12-30 07:49:00,1.65015,1.65015,1.64995,1.65005,8000000.0
2009-12-30 07:50:00,1.6501,1.65015,1.64955,1.64975,41200000.0
2009-12-30 07:51:00,1.6496,1.64975,1.6496,1.6497,20900000.0
2009-12-30 07:52:00,1.6497,1.64975,1.6496,1.64975,29600000.0
2009-12-30 07:53:00,1.6499,1.6499,1.6492,1.64935,72500000.0
2009-12-30 07:54:00,1.6494,1.6494,1.64935,1.6494,13300000.0
2009-12-30 07:55:00,1.64935,1.64935,1.64915,1.6492,16600000.0
2009-12-30 07:56:00,1.64905,1.6492,1.64895,1.6491,42500000.0
2009-12-30 07:57:00,1.64905,1.64915,1.64905,1.64915,13400000.0
2009-12-30 07:58:00,1.6492,1.64955,1.64915,1.64945,38700000.0
2009-12-30 07:59:00,1.64945,1.6496,1.6493,1.64935,37000000.0
2009-12-30 08:00:00,1.64935,1.64945,1.64925,1.64925,48800000.0
2009-12-30 08:01:00,1.64925,1.64925,1.64915,1.64915,12500000.0
2009-12-30 08:02:00,1.64915,1.6493,1.64915,1.6493,9400000.0
2009-12-30 08:03:00,1.6492,1.64935,1.6492,1.6493,15400000.0
2009-12-30 08:04:00,1.6493,1.64945,1.64925,1.6494,25000000.0
2009-12-30 08:05:00,1.64925,1.64935,1.6492,1.64935,14600000.0
2009-12-30 08:06:00,1.6494,1.64975,1.64935,1.6497,29100000.0
2009-12-30 08:07:00,1.64965,1.64975,1.64955,1.64965,26600000.0
2009-12-30 08:08:00,1.64965,1.64965,1.6496,1.6496,12200000.0
2009-12-30 08:09:00,1.6496,1.65,1.6495,1.6499,24000000.0
2009-12-30 08:10:00,1.6499,1.65,1.64965,1.64975,62400000.0
2009-12-30 08:11:00,1.64975,1.64975,1.64965,1.6497,9300000.0
2009-12-30 08:12:00,1.64965,1.6497,1.64965,1.6497,12600000.0
2009-12-30 08:13:00,1.64975,1.64985,1.64975,1.64975,25800000.0
2009-12-30 08:14:00,1.6497,1.6498,1.64955,1.6498,31700000.0
2009-12-30 08:15:00,1.6498,1.65005,1.64975,1.64985,24300000.0
2009-12-30 08:16:00,1.64985,1.65015,1.6498,1.6501,40200000.0
2009-12-30 08:17:00,1.65,1.65005,1.64985,1.64995,16900000.0
2009-12-30 08:18:00,1.6499,1.6501,1.64975,1.65005,76500000.0
2009-12-30 08:19:00,1.65005,1.6502,1.65,1.6501,22600000.0
2009-12-30 08:20:00,1.6501,1.6503,1.64985,1.6499,31700000.0
2009-12-30 08:21:00,1.65,1.65035,1.6499,1.65005,74700000.0
2009-12-30 08:22:00,1.65005,1.65045,1.6498,1.6503,120800000.0
2009-12-30 08:23:00,1.65025,1.65025,1.6501,1.65015,33300000.0
2009-12-30 08:24:00,1.64995,1.65005,1.64995,1.65005,11700000.0
2009-12-30 08:25:00,1.64995,1.64995,1.64985,1.64995,20600000.0
2009-12-30 08:26:00,1.64995,1.64995,1.6497,1.6497,50600000.0
2009-12-30 08:27:00,1.6497,1.64995,1.6497,1.64995,28800000.0
2009-12-30 08:28:00,1.64995,1.65005,1.6498,1.65,51900000.0
2009-12-30 08:29:00,1.65005,1.65035,1.65,1.65,107700000.0
2009-12-30 08:30:00,1.65,1.6502,1.65,1.6501,32100000.0
2009-12-30 08:31:00,1.65015,1.6502,1.6501,1.6502,18200000.0
2009-12-30 08:32:00,1.65015,1.6503,1.65005,1.65005,58000000.0
2009-12-30 08:33:00,1.65005,1.65025,1.65005,1.6501,41500000.0
2009-12-30 08:34:00,1.65015,1.65025,1.6501,1.65015,14200000.0
2009-12-30 08:35:00,1.65015,1.65025,1.65005,1.65025,60300000.0
2009-12-30 08:36:00,1.65025,1.6503,1.6502,1.6503,38700000.0
2009-12-30 08:37:00,1.6503,1.6508,1.6503,1.6506,40400000.0
2009-12-30 08:38:00,1.6506,1.6507,1.65045,1.6507,51000000.0
2009-12-30 08:39:00,1.6507,1.6507,1.6506,1.6507,32200000.0
2009-12-30 08:40:00,1.65075,1.65085,1.6507,1.65085,61300000.0
2009-12-30 08:41:00,1.65085,1.65085,1.6505,1.65055,41900000.0
2009-12-30 08:42:00,1.65055,1.65055,1.65015,1.6502,45200000.0
2009-12-30 08:43:00,1.6502,1.6502,1.6499,1.65,36500000.0
2009-12-30 08:44:00,1.65,1.65045,1.65,1.65045,50500000.0
2009-12-30 08:45:00,1.6504,1.65045,1.6502,1.65045,36400000.0
2009-12-30 08:46:00,1.6504,1.65045,1.65025,1.6503,43500000.0
2009-12-30 08:47:00,1.65035,1.65075,1.65025,1.65065,50000000.0
2009-12-30 08:48:00,1.6506,1.6506,1.65015,1.65015,97700000.0
2009-12-30 08:49:00,1.65015,1.6502,1.64985,1.64985,72100000.0
2009-12-30 08:50:00,1.6499,1.6501,1.6499,1.65,65600000.0
2009-12-30 08:51:00,1.65,1.65,1.6498,1.64985,38200000.0
2009-12-30 08:52:00,1.6498,1.64985,1.64955,1.64965,31500000.0
2009-12-30 08:53:00,1.64965,1.64975,1.6496,1.64975,23600000.0
2009-12-30 08:54:00,1.64975,1.64975,1.64935,1.6497,27600000.0
2009-12-30 08:55:00,1.64965,1.6497,1.64945,1.64965,28600000.0
2009-12-30 08:56:00,1.6497,1.65,1.6497,1.6499,49500000.0
2009-12-30 08:57:00,1.64995,1.64995,1.64955,1.6496,69500000.0
2009-12-30 08:58:00,1.6497,1.6499,1.6496,1.64985,51400000.0
2009-12-30 08:59:00,1.6499,1.64995,1.6498,1.6498,28600000.0
2009-12-30 09:00:00,1.6498,1.64985,1.64965,1.64965,37200000.0
2009-12-30 09:01:00,1.6497,1.6497,1.64965,1.6497,24000000.0
2009-12-30 09:02:00,1.6497,1.6498,1.64965,1.6497,52900000.0
2009-12-30 09:03:00,1.6497,1.6498,1.6495,1.64955,51500000.0
2009-12-30 09:04:00,1.64955,1.64965,1.6493,1.64945,90000000.0
2009-12-30 09:05:00,1.64925,1.6494,1.64915,1.6494,80700000.0
2009-12-30 09:06:00,1.64945,1.6501,1.64935,1.65,106800000.0
2009-12-30 09:07:00,1.64995,1.65,1.64955,1.6498,65800000.0
2009-12-30 09:08:00,1.6498,1.64985,1.6495,1.64965,64200000.0
2009-12-30 09:09:00,1.64965,1.64975,1.6493,1.64945,73400000.0
2009-12-30 09:10:00,1.6495,1.6495,1.6487,1.64875,81500000.0
2009-12-30 09:11:00,1.6487,1.64875,1.64825,1.64855,56800000.0
2009-12-30 09:12:00,1.6486,1.64905,1.6485,1.64855,81400000.0
2009-12-30 09:13:00,1.64865,1.64875,1.64835,1.6485,68100000.0
2009-12-30 09:14:00,1.64845,1.6488,1.64845,1.6488,40900000.0
2009-12-30 09:15:00,1.6487,1.64895,1.6487,1.6489,62700000.0
2009-12-30 09:16:00,1.6489,1.6491,1.6486,1.64865,57200000.0
2009-12-30 09:17:00,1.64865,1.6489,1.64865,1.64875,58600000.0
2009-12-30 09:18:00,1.6488,1.6493,1.6488,1.6491,50800000.0
2009-12-30 09:19:00,1.6491,1.6491,1.64885,1.649,78900000.0
2009-12-30 09:20:00,1.6489,1.649,1.64875,1.6488,56500000.0
2009-12-30 09:21:00,1.6488,1.6491,1.6487,1.6491,57000000.0
2009-12-30 09:22:00,1.6491,1.6496,1.6491,1.6492,125500000.0
2009-12-30 09:23:00,1.6492,1.6492,1.6491,1.64915,29700000.0
2009-12-30 09:24:00,1.64915,1.64925,1.64905,1.6492,82700000.0
2009-12-30 09:25:00,1.64915,1.6493,1.6491,1.6491,66800000.0
2009-12-30 09:26:00,1.6492,1.64935,1.64905,1.64925,100600000.0
2009-12-30 09:27:00,1.64925,1.64945,1.6492,1.64945,110600000.0
2009-12-30 09:28:00,1.64945,1.6495,1.6493,1.6494,104200000.0
2009-12-30 09:29:00,1.6494,1.6496,1.6494,1.6496,41200000.0
2009-12-30 09:30:00,1.6496,1.6501,1.6496,1.6501,175300000.0
2009-12-30 09:31:00,1.6501,1.6501,1.65,1.65,93100000.0
2009-12-30 09:32:00,1.65,1.65,1.6496,1.6496,109700000.0
2009-12-30 09:33:00,1.6496,1.64975,1.6496,1.6496,166900000.0
2009-12-30 09:34:00,1.6496,1.6498,1.6495,1.6495,184500000.0
2009-12-30 09:35:00,1.64955,1.6496,1.64955,1.6496,45600000.0
2009-12-30 09:36:00,1.6496,1.6496,1.6495,1.64955,78200000.0
2009-12-30 09:37:00,1.6496,1.64965,1.64955,1.6496,59700000.0
2009-12-30 09:38:00,1.64965,1.64965,1.64945,1.6495,53700000.0
2009-12-30 09:39:00,1.6495,1.6496,1.64945,1.64955,50900000.0
2009-12-30 09:40:00,1.6497,1.6499,1.6497,1.6499,208100000.0
2009-12-30 09:41:00,1.64985,1.6501,1.64985,1.65005,92100000.0
2009-12-30 09:42:00,1.65005,1.6501,1.65,1.65005,84900000.0
2009-12-30 09:43:00,1.65,1.6504,1.65,1.6503,95200000.0
2009-12-30 09:44:00,1.6503,1.65075,1.65025,1.65075,175600000.0
2009-12-30 09:45:00,1.6507,1.6507,1.6503,1.6503,66800000.0
2009-12-30 09:46:00,1.6503,1.65045,1.65005,1.6502,93300000.0
2009-12-30 09:47:00,1.65025,1.65025,1.64995,1.6501,223600000.0
2009-12-30 09:48:00,1.6501,1.65015,1.65,1.65015,93900000.0
2009-12-30 09:49:00,1.65015,1.6503,1.6498,1.6498,179200000.0
2009-12-30 09:50:00,1.6498,1.65015,1.6498,1.65,78100000.0
2009-12-30 09:51:00,1.64995,1.65025,1.6497,1.65025,188900000.0
2009-12-30 09:52:00,1.65025,1.65025,1.6499,1.6501,117800000.0
2009-12-30 09:53:00,1.65015,1.65025,1.64985,1.64985,119800000.0
2009-12-30 09:54:00,1.64985,1.6499,1.64975,1.64985,53400000.0
2009-12-30 09:55:00,1.64985,1.6499,1.6496,1.64985,191100000.0
2009-12-30 09:56:00,1.64985,1.6501,1.6495,1.6495,223300000.0
2009-12-30 09:57:00,1.64945,1.64985,1.64935,1.6495,85300000.0
2009-12-30 09:58:00,1.64945,1.6496,1.6488,1.6488,161200000.0
2009-12-30 09:59:00,1.64875,1.64915,1.64825,1.649,207800000.0
2009-12-30 10:00:00,1.649,1.6491,1.6484,1.6485,117200000.0
2009-12-30 10:01:00,1.6485,1.6488,1.6483,1.64845,141700000.0
2009-12-30 10:02:00,1.64845,1.64845,1.6481,1.6482,100500000.0
2009-12-30 10:03:00,1.6482,1.64825,1.64815,1.64815,79600000.0
2009-12-30 10:04:00,1.6482,1.64825,1.6482,1.6482,71000000.0
2009-12-30 10:05:00,1.6482,1.6483,1.6481,1.6482,83400000.0
2009-12-30 10:06:00,1.6482,1.6486,1.6482,1.64855,73400000.0
2009-12-30 10:07:00,1.64855,1.64855,1.64815,1.64815,49200000.0
2009-12-30 10:08:00,1.6481,1.6483,1.6481,1.64825,63000000.0
2009-12-30 10:09:00,1.64825,1.6486,1.64825,1.64845,243700000.0
2009-12-30 10:10:00,1.6485,1.6493,1.64845,1.64915,267200000.0
2009-12-30 10:11:00,1.64915,1.6493,1.64895,1.64895,232500000.0
2009-12-30 10:12:00,1.6489,1.64905,1.64865,1.64875,170200000.0
2009-12-30 10:13:00,1.64865,1.64875,1.6486,1.64865,43000000.0
2009-12-30 10:14:00,1.64865,1.6487,1.6484,1.6484,205600000.0
2009-12-30 10:15:00,1.64835,1.6485,1.64815,1.6483,101700000.0
2009-12-30 10:16:00,1.6483,1.6485,1.64815,1.6485,128400000.0
2009-12-30 10:17:00,1.64835,1.6486,1.6482,1.64825,64400000.0
2009-12-30 10:18:00,1.6482,1.64835,1.648,1.6481,80200000.0
2009-12-30 10:19:00,1.64805,1.6484,1.64805,1.64835,195500000.0
2009-12-30 10:20:00,1.6483,1.6487,1.6482,1.6487,219100000.0
2009-12-30 10:21:00,1.6487,1.6488,1.6487,1.64875,49000000.0
2009-12-30 10:22:00,1.64875,1.64965,1.64865,1.64925,195900000.0
2009-12-30 10:23:00,1.64925,1.64935,1.6491,1.64935,86100000.0
2009-12-30 10:24:00,1.64935,1.6494,1.64925,1.64925,84300000.0
2009-12-30 10:25:00,1.64925,1.6494,1.64865,1.64915,179600000.0
2009-12-30 10:26:00,1.64915,1.6492,1.64915,1.64915,82800000.0
2009-12-30 10:27:00,1.64915,1.64915,1.6484,1.64865,110100000.0
2009-12-30 10:28:00,1.6486,1.6488,1.6485,1.6487,40200000.0
2009-12-30 10:29:00,1.6486,1.6487,1.64855,1.64865,64500000.0
2009-12-30 10:30:00,1.64865,1.64865,1.64855,1.64865,57100000.0
2009-12-30 10:31:00,1.64865,1.64865,1.64825,1.6485,68500000.0
2009-12-30 10:32:00,1.6485,1.6486,1.6484,1.64855,110000000.0
2009-12-30 10:33:00,1.64855,1.64875,1.6483,1.6485,107400000.0
2009-12-30 10:34:00,1.6484,1.64865,1.6483,1.64845,177000000.0
2009-12-30 10:35:00,1.64845,1.6488,1.6484,1.6485,170200000.0
2009-12-30 10:36:00,1.6485,1.6488,1.6485,1.6488,185600000.0
2009-12-30 10:37:00,1.6488,1.64885,1.6487,1.64875,70800000.0
2009-12-30 10:38:00,1.64875,1.64905,1.64865,1.64905,58000000.0
2009-12-30 10:39:00,1.6491,1.64915,1.64845,1.64855,86300000.0
2009-12-30 10:40:00,1.6485,1.64875,1.6485,1.64875,106000000.0
2009-12-30 10:41:00,1.64875,1.649,1.64875,1.64895,85300000.0
2009-12-30 10:42:00,1.6489,1.6493,1.6489,1.64915,70900000.0
2009-12-30 10:43:00,1.64915,1.6494,1.64915,1.6494,64000000.0
2009-12-30 10:44:00,1.6494,1.6495,1.6493,1.6495,52000000.0
2009-12-30 10:45:00,1.6495,1.64955,1.6493,1.6494,73900000.0
2009-12-30 10:46:00,1.6494,1.6497,1.64935,1.64965,70900000.0
2009-12-30 10:47:00,1.64965,1.64985,1.6496,1.64985,110800000.0
2009-12-30 10:48:00,1.64985,1.64985,1.6496,1.64965,81400000.0
2009-12-30 10:49:00,1.64965,1.64965,1.6496,1.64965,59700000.0
2009-12-30 10:50:00,1.64965,1.64965,1.6488,1.64885,115400000.0
2009-12-30 10:51:00,1.6489,1.64905,1.64885,1.64895,46000000.0
2009-12-30 10:52:00,1.64895,1.649,1.6486,1.6489,221400000.0
2009-12-30 10:53:00,1.64885,1.64895,1.6486,1.64875,212700000.0
2009-12-30 10:54:00,1.64875,1.64915,1.64865,1.64895,147500000.0
2009-12-30 10:55:00,1.649,1.649,1.64875,1.64885,108300000.0
2009-12-30 10:56:00,1.64875,1.64885,1.6475,1.64765,183800000.0
2009-12-30 10:57:00,1.6476,1.648,1.6476,1.64775,117900000.0
2009-12-30 10:58:00,1.6478,1.64795,1.6476,1.6479,57600000.0
2009-12-30 10:59:00,1.64785,1.64795,1.6476,1.6479,78900000.0
2009-12-30 11:00:00,1.6479,1.6482,1.64765,1.64785,122800000.0
2009-12-30 11:01:00,1.64785,1.64795,1.6477,1.64795,91600000.0
2009-12-30 11:02:00,1.64795,1.64795,1.64775,1.64775,53000000.0
2009-12-30 11:03:00,1.64775,1.6479,1.6477,1.6478,76800000.0
2009-12-30 11:04:00,1.6478,1.648,1.6478,1.6479,51200000.0
2009-12-30 11:05:00,1.64785,1.64795,1.64775,1.64775,73300000.0
2009-12-30 11:06:00,1.6477,1.64805,1.6477,1.64795,90000000.0
2009-12-30 11:07:00,1.648,1.648,1.6478,1.64795,61000000.0
2009-12-30 11:08:00,1.648,1.64815,1.6479,1.64805,33000000.0
2009-12-30 11:09:00,1.64795,1.64825,1.64795,1.6481,80100000.0
2009-12-30 11:10:00,1.6481,1.6483,1.64765,1.6477,114600000.0
2009-12-30 11:11:00,1.6477,1.64795,1.64765,1.64795,76700000.0
2009-12-30 11:12:00,1.64785,1.648,1.64775,1.648,109200000.0
2009-12-30 11:13:00,1.648,1.6481,1.64785,1.648,134100000.0
2009-12-30 11:14:00,1.64805,1.6483,1.64795,1.6482,144000000.0
2009-12-30 11:15:00,1.64825,1.64845,1.64815,1.64835,45100000.0
2009-12-30 11:16:00,1.6483,1.6483,1.64795,1.64805,143700000.0
2009-12-30 11:17:00,1.648,1.648,1.64775,1.64775,86000000.0
2009-12-30 11:18:00,1.6478,1.648,1.6477,1.6479,96500000.0
2009-12-30 11:19:00,1.64795,1.64805,1.64755,1.6476,164700000.0
2009-12-30 11:20:00,1.6476,1.6477,1.64735,1.64745,53400000.0
2009-12-30 11:21:00,1.64745,1.64745,1.6471,1.6471,74500000.0
2009-12-30 11:22:00,1.6471,1.6471,1.6468,1.6468,78500000.0
2009-12-30 11:23:00,1.6468,1.6469,1.64675,1.6469,58600000.0
2009-12-30 11:24:00,1.6469,1.64735,1.6469,1.6472,150900000.0
2009-12-30 11:25:00,1.6473,1.6477,1.6469,1.6477,247300000.0
2009-12-30 11:26:00,1.6477,1.6477,1.6469,1.64715,249700000.0
2009-12-30 11:27:00,1.6471,1.6471,1.6466,1.64705,129800000.0
2009-12-30 11:28:00,1.64705,1.6475,1.647,1.64735,75400000.0
2009-12-30 11:29:00,1.64735,1.64745,1.64665,1.64665,131100000.0
2009-12-30 11:30:00,1.6467,1.647,1.64665,1.647,97000000.0
2009-12-30 11:31:00,1.647,1.6471,1.6469,1.647,75600000.0
2009-12-30 11:32:00,1.64705,1.6471,1.64685,1.64705,67100000.0
2009-12-30 11:33:00,1.647,1.64715,1.6467,1.64675,94000000.0
2009-12-30 11:34:00,1.6468,1.6469,1.6466,1.64665,67100000.0
2009-12-30 11:35:00,1.64665,1.6467,1.6462,1.6464,104100000.0
2009-12-30 11:36:00,1.6464,1.64645,1.64555,1.6458,107700000.0
2009-12-30 11:37:00,1.6458,1.6461,1.6458,1.6459,125000000.0
2009-12-30 11:38:00,1.64595,1.64625,1.64575,1.646,157600000.0
2009-12-30 11:39:00,1.64595,1.646,1.6458,1.64585,95600000.0
2009-12-30 11:40:00,1.64585,1.64595,1.6456,1.6457,96200000.0
2009-12-30 11:41:00,1.64565,1.6459,1.6453,1.64565,110000000.0
2009-12-30 11:42:00,1.6457,1.6461,1.6457,1.6461,135600000.0
2009-12-30 11:43:00,1.64605,1.64625,1.646,1.6462,41600000.0
2009-12-30 11:44:00,1.64615,1.64615,1.64555,1.64555,78200000.0
2009-12-30 11:45:00,1.6456,1.64575,1.64535,1.64575,55400000.0
2009-12-30 11:46:00,1.6457,1.6457,1.6455,1.6457,69000000.0
2009-12-30 11:47:00,1.6457,1.6457,1.6455,1.6457,28600000.0
2009-12-30 11:48:00,1.6457,1.6464,1.6457,1.6462,90000000.0
2009-12-30 11:49:00,1.6462,1.6463,1.64585,1.6459,101600000.0
2009-12-30 11:50:00,1.64595,1.646,1.6458,1.64585,36000000.0
2009-12-30 11:51:00,1.6458,1.64595,1.64565,1.64565,110100000.0
2009-12-30 11:52:00,1.6457,1.6459,1.6456,1.6456,83200000.0
2009-12-30 11:53:00,1.6456,1.64575,1.6454,1.64575,146000000.0
2009-12-30 11:54:00,1.6458,1.64585,1.64555,1.64585,120400000.0
2009-12-30 11:55:00,1.64585,1.64595,1.6458,1.6459,42700000.0
2009-12-30 11:56:00,1.6459,1.6461,1.64575,1.64605,97000000.0
2009-12-30 11:57:00,1.64605,1.64635,1.64595,1.6463,94000000.0
2009-12-30 11:58:00,1.6463,1.6464,1.64605,1.64605,74100000.0
2009-12-30 11:59:00,1.64605,1.64615,1.6457,1.646,104300000.0
2009-12-30 12:00:00,1.64595,1.64595,1.64565,1.6457,65700000.0
2009-12-30 12:01:00,1.6457,1.64585,1.64545,1.64545,169800000.0
2009-12-30 12:02:00,1.64545,1.6456,1.6453,1.6454,95100000.0
2009-12-30 12:03:00,1.6455,1.64565,1.6454,1.64545,72700000.0
2009-12-30 12:04:00,1.64545,1.64575,1.64515,1.64575,108500000.0
2009-12-30 12:05:00,1.64575,1.6461,1.6454,1.6454,95000000.0
2009-12-30 12:06:00,1.6454,1.6456,1.6453,1.64555,69700000.0
2009-12-30 12:07:00,1.64555,1.64565,1.6455,1.64555,31200000.0
2009-12-30 12:08:00,1.64555,1.6458,1.6455,1.6458,67100000.0
2009-12-30 12:09:00,1.64575,1.6459,1.6457,1.6458,110400000.0
2009-12-30 12:10:00,1.64575,1.6461,1.64575,1.64605,67600000.0
2009-12-30 12:11:00,1.6461,1.64615,1.64585,1.646,84200000.0
2009-12-30 12:12:00,1.646,1.646,1.6458,1.64595,78700000.0
2009-12-30 12:13:00,1.64595,1.6461,1.64585,1.6459,135900000.0
2009-12-30 12:14:00,1.6459,1.64615,1.6458,1.6459,84800000.0
2009-12-30 12:15:00,1.6459,1.6461,1.6459,1.64595,52200000.0
2009-12-30 12:16:00,1.6459,1.6463,1.64585,1.64625,68500000.0
2009-12-30 12:17:00,1.6463,1.6463,1.6457,1.6457,232800000.0
2009-12-30 12:18:00,1.64575,1.646,1.6456,1.6457,127300000.0
2009-12-30 12:19:00,1.64575,1.6459,1.64525,1.64555,128400000.0
2009-12-30 12:20:00,1.64545,1.64565,1.64535,1.64535,87300000.0
2009-12-30 12:21:00,1.64535,1.64555,1.6451,1.6451,104300000.0
2009-12-30 12:22:00,1.6451,1.6452,1.64495,1.64515,59000000.0
2009-12-30 12:23:00,1.6451,1.6451,1.6447,1.6447,110100000.0
2009-12-30 12:24:00,1.64465,1.6448,1.6446,1.64475,113600000.0
2009-12-30 12:25:00,1.6448,1.64495,1.6445,1.6445,54000000.0
2009-12-30 12:26:00,1.64455,1.6446,1.6444,1.6445,38400000.0
2009-12-30 12:27:00,1.6445,1.64465,1.64425,1.6445,86100000.0
2009-12-30 12:28:00,1.6445,1.64515,1.6445,1.64515,65300000.0
2009-12-30 12:29:00,1.64515,1.6453,1.6449,1.645,117800000.0
2009-12-30 12:30:00,1.64495,1.64505,1.64465,1.64465,207400000.0
2009-12-30 12:31:00,1.64465,1.64475,1.6445,1.6446,183700000.0
2009-12-30 12:32:00,1.6447,1.64475,1.6444,1.64455,169600000.0
2009-12-30 12:33:00,1.6445,1.64535,1.64445,1.64535,205700000.0
2009-12-30 12:34:00,1.64535,1.64595,1.6453,1.64585,122800000.0
2009-12-30 12:35:00,1.64585,1.64595,1.64535,1.64565,109000000.0
2009-12-30 12:36:00,1.6456,1.64575,1.6453,1.6456,101100000.0
2009-12-30 12:37:00,1.6456,1.64585,1.64555,1.64575,116200000.0
2009-12-30 12:38:00,1.64575,1.64575,1.64555,1.64565,79000000.0
2009-12-30 12:39:00,1.64565,1.6458,1.64515,1.64535,98500000.0
2009-12-30 12:40:00,1.64535,1.64535,1.64425,1.6443,148800000.0
2009-12-30 12:41:00,1.64425,1.64445,1.64415,1.64415,105000000.0
2009-12-30 12:42:00,1.64415,1.64445,1.64415,1.64435,88200000.0
2009-12-30 12:43:00,1.64435,1.6445,1.64355,1.64355,137100000.0
2009-12-30 12:44:00,1.64355,1.64425,1.6435,1.64425,131200000.0
2009-12-30 12:45:00,1.64425,1.64425,1.64365,1.6439,114100000.0
2009-12-30 12:46:00,1.64385,1.64415,1.6438,1.64395,107700000.0
2009-12-30 12:47:00,1.644,1.64435,1.6437,1.64415,74800000.0
2009-12-30 12:48:00,1.6441,1.6445,1.64395,1.6445,49200000.0
2009-12-30 12:49:00,1.64445,1.64465,1.6443,1.6446,41800000.0
2009-12-30 12:50:00,1.64455,1.6447,1.6443,1.6444,44800000.0
2009-12-30 12:51:00,1.64445,1.6445,1.6443,1.6444,71000000.0
2009-12-30 12:52:00,1.64445,1.6446,1.64435,1.64445,39600000.0
2009-12-30 12:53:00,1.6444,1.64445,1.64405,1.64425,130800000.0
2009-12-30 12:54:00,1.64425,1.64445,1.64415,1.64435,70200000.0
2009-12-30 12:55:00,1.6441,1.6442,1.6437,1.64415,83800000.0
2009-12-30 12:56:00,1.64415,1.64425,1.64395,1.644,88600000.0
2009-12-30 12:57:00,1.64405,1.6446,1.644,1.6444,93300000.0
2009-12-30 12:58:00,1.6444,1.64465,1.6444,1.64455,76300000.0
2009-12-30 12:59:00,1.64455,1.6449,1.6445,1.6448,107200000.0
2009-12-30 13:00:00,1.64485,1.645,1.6448,1.6449,92600000.0
2009-12-30 13:01:00,1.6449,1.64535,1.6449,1.64535,75800000.0
2009-12-30 13:02:00,1.64525,1.6456,1.6452,1.64525,105800000.0
2009-12-30 13:03:00,1.64525,1.64545,1.64495,1.645,120200000.0
2009-12-30 13:04:00,1.645,1.6453,1.6449,1.6453,116300000.0
2009-12-30 13:05:00,1.6453,1.64535,1.64485,1.6453,89400000.0
2009-12-30 13:06:00,1.64535,1.6454,1.64515,1.64535,60800000.0
2009-12-30 13:07:00,1.64535,1.64535,1.6447,1.6447,59300000.0
2009-12-30 13:08:00,1.64485,1.64525,1.64485,1.64495,60400000.0
2009-12-30 13:09:00,1.64485,1.645,1.64475,1.64495,122600000.0
2009-12-30 13:10:00,1.64485,1.6451,1.64475,1.64485,64600000.0
2009-12-30 13:11:00,1.6449,1.64515,1.6449,1.645,79400000.0
2009-12-30 13:12:00,1.645,1.6453,1.645,1.6453,107500000.0
2009-12-30 13:13:00,1.64535,1.64545,1.6452,1.6454,105800000.0
2009-12-30 13:14:00,1.64535,1.64555,1.6453,1.6455,78500000.0
2009-12-30 13:15:00,1.6455,1.6455,1.6452,1.64535,70100000.0
2009-12-30 13:16:00,1.6454,1.6454,1.6445,1.64455,170800000.0
2009-12-30 13:17:00,1.64455,1.64475,1.64445,1.6446,61600000.0
2009-12-30 13:18:00,1.64455,1.6447,1.64445,1.6445,96600000.0
2009-12-30 13:19:00,1.6445,1.6447,1.64435,1.64465,129600000.0
2009-12-30 13:20:00,1.6447,1.6447,1.6445,1.64455,64600000.0
2009-12-30 13:21:00,1.64455,1.6448,1.6445,1.6448,119500000.0
2009-12-30 13:22:00,1.64485,1.64515,1.6448,1.645,126200000.0
2009-12-30 13:23:00,1.64505,1.64505,1.64445,1.6446,103700000.0
2009-12-30 13:24:00,1.64455,1.6446,1.64425,1.64425,95100000.0
2009-12-30 13:25:00,1.64425,1.64435,1.64405,1.6442,92000000.0
2009-12-30 13:26:00,1.6442,1.6442,1.6439,1.64395,141100000.0
2009-12-30 13:27:00,1.64385,1.64385,1.64365,1.64365,94300000.0
2009-12-30 13:28:00,1.64365,1.64365,1.64335,1.64335,165100000.0
2009-12-30 13:29:00,1.64335,1.64345,1.64315,1.64325,158300000.0
2009-12-30 13:30:00,1.6432,1.6435,1.64315,1.64345,140500000.0
2009-12-30 13:31:00,1.64355,1.6439,1.64345,1.64375,177100000.0
2009-12-30 13:32:00,1.6438,1.644,1.6437,1.64385,224600000.0
2009-12-30 13:33:00,1.64385,1.64395,1.64375,1.64385,263900000.0
2009-12-30 13:34:00,1.64385,1.64415,1.6438,1.64415,137300000.0
2009-12-30 13:35:00,1.6441,1.6446,1.6441,1.64425,233000000.0
2009-12-30 13:36:00,1.6443,1.6444,1.6442,1.64425,110800000.0
2009-12-30 13:37:00,1.6443,1.64435,1.64425,1.64425,39600000.0
2009-12-30 13:38:00,1.6443,1.6444,1.64425,1.64435,60200000.0
2009-12-30 13:39:00,1.64435,1.64445,1.64435,1.64435,38200000.0
2009-12-30 13:40:00,1.64435,1.6445,1.6441,1.6441,103400000.0
2009-12-30 13:41:00,1.64405,1.6444,1.64405,1.6443,211100000.0
2009-12-30 13:42:00,1.6443,1.64465,1.64425,1.64465,143100000.0
2009-12-30 13:43:00,1.64465,1.64465,1.64425,1.6444,124000000.0
2009-12-30 13:44:00,1.6444,1.64465,1.64435,1.6445,62200000.0
2009-12-30 13:45:00,1.64455,1.6446,1.6439,1.64395,126700000.0
2009-12-30 13:46:00,1.644,1.6443,1.644,1.64415,102600000.0
2009-12-30 13:47:00,1.6441,1.64485,1.64395,1.64485,170200000.0
2009-12-30 13:48:00,1.6448,1.64525,1.6448,1.64515,196900000.0
2009-12-30 13:49:00,1.6452,1.6454,1.6451,1.64525,171600000.0
2009-12-30 13:50:00,1.6452,1.64545,1.64505,1.64505,116400000.0
2009-12-30 13:51:00,1.6451,1.64515,1.64485,1.64485,265200000.0
2009-12-30 13:52:00,1.6449,1.6451,1.64475,1.645,168100000.0
2009-12-30 13:53:00,1.645,1.6451,1.64495,1.64505,86100000.0
2009-12-30 13:54:00,1.64495,1.64515,1.64495,1.6451,144800000.0
2009-12-30 13:55:00,1.64505,1.6452,1.6445,1.64505,295500000.0
2009-12-30 13:56:00,1.6451,1.6455,1.6449,1.6449,213700000.0
2009-12-30 13:57:00,1.645,1.64525,1.64475,1.64515,169300000.0
2009-12-30 13:58:00,1.64525,1.64585,1.6452,1.64585,107000000.0
2009-12-30 13:59:00,1.6459,1.64645,1.6459,1.64645,232700000.0
2009-12-30 14:00:00,1.6465,1.6465,1.64555,1.64585,207000000.0
2009-12-30 14:01:00,1.64595,1.64615,1.6459,1.646,118600000.0
2009-12-30 14:02:00,1.646,1.6461,1.6459,1.646,128800000.0
2009-12-30 14:03:00,1.646,1.6462,1.64595,1.64595,74100000.0
2009-12-30 14:04:00,1.646,1.6461,1.6453,1.64535,156400000.0
2009-12-30 14:05:00,1.64545,1.6461,1.6453,1.6459,381700000.0
2009-12-30 14:06:00,1.64585,1.64605,1.64565,1.64585,329600000.0
2009-12-30 14:07:00,1.64575,1.6458,1.64545,1.64575,201200000.0
2009-12-30 14:08:00,1.64575,1.64595,1.64565,1.6459,118100000.0
2009-12-30 14:09:00,1.6459,1.64595,1.6456,1.64575,259500000.0
2009-12-30 14:10:00,1.64575,1.64585,1.64555,1.64565,126000000.0
2009-12-30 14:11:00,1.64565,1.6463,1.6455,1.6462,353900000.0
2009-12-30 14:12:00,1.64625,1.64635,1.64575,1.64585,367000000.0
2009-12-30 14:13:00,1.6459,1.6459,1.64525,1.64525,329500000.0
2009-12-30 14:14:00,1.64525,1.64565,1.64515,1.64555,294300000.0
2009-12-30 14:15:00,1.6456,1.64635,1.64555,1.64625,118400000.0
2009-12-30 14:16:00,1.6463,1.64655,1.6461,1.6464,145900000.0
2009-12-30 14:17:00,1.64635,1.6464,1.64595,1.64615,151400000.0
2009-12-30 14:18:00,1.64615,1.6462,1.64585,1.64585,81000000.0
2009-12-30 14:19:00,1.64585,1.64595,1.64535,1.6454,159900000.0
2009-12-30 14:20:00,1.64535,1.6464,1.64535,1.6464,127300000.0
2009-12-30 14:21:00,1.64645,1.647,1.64645,1.64675,179300000.0
2009-12-30 14:22:00,1.64675,1.6468,1.6464,1.64645,189700000.0
2009-12-30 14:23:00,1.64645,1.6465,1.64595,1.6461,104100000.0
2009-12-30 14:24:00,1.64605,1.6464,1.64605,1.6463,66100000.0
2009-12-30 14:25:00,1.6463,1.6464,1.64625,1.64635,24000000.0
2009-12-30 14:26:00,1.6463,1.6466,1.6463,1.6464,78900000.0
2009-12-30 14:27:00,1.64635,1.64645,1.646,1.64625,104400000.0
2009-12-30 14:28:00,1.64625,1.64635,1.6457,1.64635,193800000.0
2009-12-30 14:29:00,1.64635,1.64665,1.64625,1.64645,70800000.0
2009-12-30 14:30:00,1.6465,1.64665,1.64615,1.6465,107200000.0
2009-12-30 14:31:00,1.64645,1.6466,1.64635,1.64645,54400000.0
2009-12-30 14:32:00,1.6465,1.6466,1.64645,1.6466,35400000.0
2009-12-30 14:33:00,1.6466,1.64665,1.64655,1.64665,17800000.0
2009-12-30 14:34:00,1.64665,1.64675,1.64655,1.64665,40400000.0
2009-12-30 14:35:00,1.64665,1.64665,1.6463,1.64655,82800000.0
2009-12-30 14:36:00,1.64655,1.6468,1.64645,1.64675,100700000.0
2009-12-30 14:37:00,1.6467,1.6467,1.6464,1.64665,78600000.0
2009-12-30 14:38:00,1.64665,1.64665,1.64635,1.64645,70000000.0
2009-12-30 14:39:00,1.64645,1.64655,1.64625,1.64655,105500000.0
2009-12-30 14:40:00,1.64665,1.6468,1.64645,1.64655,110800000.0
2009-12-30 14:41:00,1.64655,1.6468,1.64635,1.64635,98100000.0
2009-12-30 14:42:00,1.64635,1.6465,1.646,1.6465,60600000.0
2009-12-30 14:43:00,1.6465,1.6472,1.64645,1.64695,101500000.0
2009-12-30 14:44:00,1.64695,1.6472,1.64675,1.64705,141500000.0
2009-12-30 14:45:00,1.647,1.647,1.6466,1.6466,94600000.0
2009-12-30 14:46:00,1.6466,1.64665,1.6464,1.64645,51200000.0
2009-12-30 14:47:00,1.64645,1.6465,1.64635,1.64645,27200000.0
2009-12-30 14:48:00,1.6464,1.6465,1.64635,1.6464,49000000.0
2009-12-30 14:49:00,1.6464,1.6465,1.64635,1.64645,34000000.0
2009-12-30 14:50:00,1.64645,1.64645,1.6463,1.64635,43000000.0
2009-12-30 14:51:00,1.6464,1.6464,1.6463,1.6464,7000000.0
2009-12-30 14:52:00,1.64635,1.6465,1.64635,1.6465,36000000.0
2009-12-30 14:53:00,1.64645,1.64655,1.64625,1.64635,46200000.0
2009-12-30 14:54:00,1.6464,1.64645,1.64615,1.6464,61600000.0
2009-12-30 14:55:00,1.64635,1.6465,1.64605,1.64615,32400000.0
2009-12-30 14:56:00,1.64615,1.6462,1.646,1.64605,45000000.0
2009-12-30 14:57:00,1.64605,1.6461,1.64595,1.6461,45000000.0
2009-12-30 14:58:00,1.646,1.6461,1.64585,1.646,22000000.0
2009-12-30 14:59:00,1.646,1.64635,1.64595,1.64635,48000000.0
2009-12-30 15:00:00,1.64625,1.6464,1.6457,1.6457,115800000.0
2009-12-30 15:01:00,1.6457,1.6458,1.64555,1.6458,47400000.0
2009-12-30 15:02:00,1.64575,1.6458,1.64565,1.64575,71200000.0
2009-12-30 15:03:00,1.6457,1.64595,1.6457,1.6459,33200000.0
2009-12-30 15:04:00,1.64595,1.64615,1.64585,1.6461,28000000.0
2009-12-30 15:05:00,1.64605,1.6463,1.646,1.6463,49400000.0
2009-12-30 15:06:00,1.6462,1.64665,1.64605,1.64665,87300000.0
2009-12-30 15:07:00,1.64665,1.6469,1.6466,1.6469,48600000.0
2009-12-30 15:08:00,1.64695,1.647,1.64635,1.64635,57600000.0
2009-12-30 15:09:00,1.64645,1.64675,1.6463,1.64675,35000000.0
2009-12-30 15:10:00,1.64675,1.6468,1.6465,1.64655,69000000.0
2009-12-30 15:11:00,1.6463,1.6464,1.6461,1.6464,28000000.0
2009-12-30 15:12:00,1.6463,1.6465,1.64625,1.6463,87000000.0
2009-12-30 15:13:00,1.6463,1.64665,1.6459,1.64625,95000000.0
2009-12-30 15:14:00,1.6463,1.6463,1.6455,1.6455,101200000.0
2009-12-30 15:15:00,1.6455,1.64625,1.6454,1.6461,127200000.0
2009-12-30 15:16:00,1.64605,1.6464,1.6459,1.6463,93400000.0
2009-12-30 15:17:00,1.64625,1.64645,1.64615,1.6464,63000000.0
2009-12-30 15:18:00,1.6464,1.64655,1.6462,1.64635,62400000.0
2009-12-30 15:19:00,1.64635,1.64645,1.64615,1.64615,46000000.0
2009-12-30 15:20:00,1.64615,1.64625,1.646,1.64605,68600000.0
2009-12-30 15:21:00,1.64605,1.64615,1.64575,1.64595,87700000.0
2009-12-30 15:22:00,1.64595,1.6465,1.6458,1.6464,91000000.0
2009-12-30 15:23:00,1.6465,1.6467,1.64605,1.6467,82000000.0
2009-12-30 15:24:00,1.6467,1.6467,1.6464,1.64665,66000000.0
2009-12-30 15:25:00,1.64665,1.64685,1.64635,1.6468,133100000.0
2009-12-30 15:26:00,1.6468,1.6469,1.64655,1.6468,52000000.0
2009-12-30 15:27:00,1.6468,1.6473,1.6468,1.6473,40000000.0
2009-12-30 15:28:00,1.64725,1.64725,1.64635,1.64635,73200000.0
2009-12-30 15:29:00,1.64635,1.64635,1.64595,1.6463,41500000.0
2009-12-30 15:30:00,1.6463,1.64645,1.64595,1.64645,57500000.0
2009-12-30 15:31:00,1.64645,1.64745,1.64645,1.64745,71700000.0
2009-12-30 15:32:00,1.6474,1.64815,1.64735,1.6479,155100000.0
2009-12-30 15:33:00,1.64785,1.6482,1.64765,1.64785,170700000.0
2009-12-30 15:34:00,1.648,1.6489,1.64785,1.6487,119100000.0
2009-12-30 15:35:00,1.6488,1.64935,1.6484,1.6491,107500000.0
2009-12-30 15:36:00,1.6491,1.64925,1.64855,1.64855,93900000.0
2009-12-30 15:37:00,1.64855,1.64875,1.64845,1.64855,118100000.0
2009-12-30 15:38:00,1.64855,1.6486,1.64815,1.64815,58900000.0
2009-12-30 15:39:00,1.64815,1.64845,1.64775,1.64815,147800000.0
2009-12-30 15:40:00,1.64815,1.64835,1.64775,1.6483,112900000.0
2009-12-30 15:41:00,1.6484,1.6486,1.6482,1.64825,149500000.0
2009-12-30 15:42:00,1.64825,1.64875,1.6482,1.6483,137800000.0
2009-12-30 15:43:00,1.6484,1.6488,1.6483,1.64875,110000000.0
2009-12-30 15:44:00,1.64865,1.64945,1.64845,1.64915,169100000.0
2009-12-30 15:45:00,1.6492,1.6496,1.64915,1.6494,112700000.0
2009-12-30 15:46:00,1.64945,1.65,1.6493,1.64965,149600000.0
2009-12-30 15:47:00,1.6497,1.6497,1.6493,1.64955,125700000.0
2009-12-30 15:48:00,1.6495,1.64965,1.64925,1.6493,83400000.0
2009-12-30 15:49:00,1.6493,1.6496,1.6493,1.64955,61200000.0
2009-12-30 15:50:00,1.64955,1.64955,1.6492,1.64935,86600000.0
2009-12-30 15:51:00,1.64935,1.6494,1.64875,1.6488,108400000.0
2009-12-30 15:52:00,1.6488,1.64925,1.64865,1.6491,86700000.0
2009-12-30 15:53:00,1.64905,1.64925,1.649,1.6492,37900000.0
2009-12-30 15:54:00,1.6492,1.6493,1.649,1.6492,149400000.0
2009-12-30 15:55:00,1.64915,1.64925,1.64875,1.64915,96600000.0
2009-12-30 15:56:00,1.6491,1.64945,1.649,1.6492,88700000.0
2009-12-30 15:57:00,1.6492,1.64945,1.64885,1.6491,185800000.0
2009-12-30 15:58:00,1.649,1.64925,1.64875,1.64895,160800000.0
2009-12-30 15:59:00,1.6489,1.64945,1.64885,1.64945,220700000.0
2009-12-30 16:00:00,1.6494,1.64955,1.6492,1.6493,202200000.0
2009-12-30 16:01:00,1.64935,1.64985,1.64925,1.64975,188700000.0
2009-12-30 16:02:00,1.64975,1.64975,1.64915,1.64925,62800000.0
2009-12-30 16:03:00,1.64925,1.6497,1.64925,1.64955,101300000.0
2009-12-30 16:04:00,1.6496,1.65055,1.6496,1.65055,112500000.0
2009-12-30 16:05:00,1.6505,1.65075,1.6493,1.6494,175700000.0
2009-12-30 16:06:00,1.64935,1.6497,1.6493,1.64935,128500000.0
2009-12-30 16:07:00,1.6494,1.64965,1.6494,1.64955,102700000.0
2009-12-30 16:08:00,1.64955,1.64965,1.6494,1.6496,55700000.0
2009-12-30 16:09:00,1.6495,1.64965,1.64905,1.64915,67000000.0
2009-12-30 16:10:00,1.64915,1.6495,1.6491,1.64915,97300000.0
2009-12-30 16:11:00,1.64915,1.6498,1.64915,1.6498,128400000.0
2009-12-30 16:12:00,1.64975,1.64975,1.64845,1.64855,164600000.0
2009-12-30 16:13:00,1.64855,1.64875,1.6483,1.64835,84400000.0
2009-12-30 16:14:00,1.64825,1.6486,1.6481,1.6485,113100000.0
2009-12-30 16:15:00,1.64845,1.6485,1.6481,1.6481,119900000.0
2009-12-30 16:16:00,1.6481,1.64865,1.64785,1.6486,109300000.0
2009-12-30 16:17:00,1.64865,1.64885,1.64835,1.6487,136500000.0
2009-12-30 16:18:00,1.64875,1.64895,1.6486,1.6489,106700000.0
2009-12-30 16:19:00,1.6489,1.6492,1.64875,1.6491,147800000.0
2009-12-30 16:20:00,1.6491,1.64945,1.64895,1.64935,190000000.0
2009-12-30 16:21:00,1.64935,1.6495,1.6491,1.6494,125500000.0
2009-12-30 16:22:00,1.64945,1.6496,1.64935,1.64955,75400000.0
2009-12-30 16:23:00,1.64955,1.6496,1.6493,1.64945,199200000.0
2009-12-30 16:24:00,1.64945,1.64985,1.6494,1.64975,153100000.0
2009-12-30 16:25:00,1.64975,1.6511,1.6496,1.6509,181300000.0
2009-12-30 16:26:00,1.65095,1.6521,1.65095,1.65175,266300000.0
2009-12-30 16:27:00,1.652,1.65205,1.65145,1.65155,128600000.0
2009-12-30 16:28:00,1.6516,1.65195,1.65155,1.65195,125900000.0
2009-12-30 16:29:00,1.6519,1.6522,1.6518,1.652,248900000.0
2009-12-30 16:30:00,1.65195,1.6522,1.6517,1.65185,125200000.0
2009-12-30 16:31:00,1.6519,1.6521,1.6516,1.65205,160300000.0
2009-12-30 16:32:00,1.65205,1.6528,1.65185,1.6522,115100000.0
2009-12-30 16:33:00,1.6522,1.65235,1.65175,1.6522,151000000.0
2009-12-30 16:34:00,1.65225,1.6523,1.6516,1.6521,143700000.0
2009-12-30 16:35:00,1.6521,1.6527,1.65205,1.65225,134600000.0
2009-12-30 16:36:00,1.65215,1.6522,1.6516,1.6516,194000000.0
2009-12-30 16:37:00,1.65155,1.6518,1.6514,1.65165,105500000.0
2009-12-30 16:38:00,1.65175,1.6524,1.65165,1.65205,147300000.0
2009-12-30 16:39:00,1.6521,1.6523,1.6518,1.65205,97800000.0
2009-12-30 16:40:00,1.6521,1.6525,1.6517,1.652,174200000.0
2009-12-30 16:41:00,1.652,1.6521,1.6516,1.65175,116600000.0
2009-12-30 16:42:00,1.6519,1.65195,1.65135,1.6515,146700000.0
2009-12-30 16:43:00,1.6515,1.6528,1.65135,1.6526,130700000.0
2009-12-30 16:44:00,1.6526,1.6527,1.65195,1.65205,185100000.0
2009-12-30 16:45:00,1.6521,1.65235,1.65195,1.652,142100000.0
2009-12-30 16:46:00,1.65205,1.65225,1.6518,1.65195,98800000.0
2009-12-30 16:47:00,1.65195,1.6523,1.65195,1.6522,135100000.0
2009-12-30 16:48:00,1.65205,1.65275,1.652,1.6526,97800000.0
2009-12-30 16:49:00,1.6526,1.65335,1.65255,1.653,163500000.0
2009-12-30 16:50:00,1.65295,1.6532,1.65285,1.65305,128200000.0
2009-12-30 16:51:00,1.6531,1.6531,1.6526,1.6526,86800000.0
2009-12-30 16:52:00,1.65265,1.6534,1.6526,1.6534,84100000.0
2009-12-30 16:53:00,1.6534,1.65355,1.65325,1.6534,109500000.0
2009-12-30 16:54:00,1.65345,1.6546,1.65345,1.65435,215700000.0
2009-12-30 16:55:00,1.65435,1.6544,1.654,1.6541,188300000.0
2009-12-30 16:56:00,1.65415,1.6551,1.654,1.65495,172200000.0
2009-12-30 16:57:00,1.65505,1.65515,1.65485,1.655,86800000.0
2009-12-30 16:58:00,1.65505,1.6559,1.65465,1.6558,205600000.0
2009-12-30 16:59:00,1.6557,1.65595,1.65525,1.6555,220400000.0
2009-12-30 17:00:00,1.65545,1.65545,1.65475,1.6548,182300000.0
2009-12-30 17:01:00,1.6548,1.6549,1.65445,1.65445,148900000.0
2009-12-30 17:02:00,1.65435,1.65495,1.6543,1.65455,219100000.0
2009-12-30 17:03:00,1.6546,1.6549,1.6542,1.6547,130000000.0
2009-12-30 17:04:00,1.65475,1.6548,1.6545,1.65465,140100000.0
2009-12-30 17:05:00,1.6547,1.65475,1.65465,1.6547,118900000.0
2009-12-30 17:06:00,1.6547,1.65475,1.6543,1.6544,79500000.0
2009-12-30 17:07:00,1.6544,1.65445,1.6543,1.6544,40000000.0
2009-12-30 17:08:00,1.6544,1.65455,1.65395,1.6541,110000000.0
2009-12-30 17:09:00,1.6541,1.6552,1.65395,1.65505,195900000.0
2009-12-30 17:10:00,1.6551,1.6551,1.65365,1.65375,191100000.0
2009-12-30 17:11:00,1.65375,1.6542,1.6536,1.6538,163800000.0
2009-12-30 17:12:00,1.6538,1.65415,1.65365,1.65415,98500000.0
2009-12-30 17:13:00,1.65415,1.6542,1.6538,1.65385,130400000.0
2009-12-30 17:14:00,1.6539,1.65505,1.6539,1.6549,294300000.0
2009-12-30 17:15:00,1.6548,1.6567,1.6548,1.6564,162900000.0
2009-12-30 17:16:00,1.65645,1.6583,1.6563,1.65805,148100000.0
2009-12-30 17:17:00,1.65795,1.658,1.6578,1.65785,128000000.0
2009-12-30 17:18:00,1.65785,1.65835,1.65755,1.6583,185600000.0
2009-12-30 17:19:00,1.6584,1.65965,1.65835,1.65915,252000000.0
2009-12-30 17:20:00,1.6591,1.65975,1.6589,1.6589,279100000.0
2009-12-30 17:21:00,1.6589,1.6595,1.6588,1.65905,172900000.0
2009-12-30 17:22:00,1.6591,1.6591,1.6586,1.6588,106900000.0
2009-12-30 17:23:00,1.6588,1.65915,1.65875,1.65915,101800000.0
2009-12-30 17:24:00,1.6592,1.6593,1.6589,1.65925,133800000.0
2009-12-30 17:25:00,1.65925,1.65935,1.65905,1.6591,209000000.0
2009-12-30 17:26:00,1.6591,1.65915,1.65865,1.6588,169500000.0
2009-12-30 17:27:00,1.6588,1.65895,1.65865,1.6589,169500000.0
2009-12-30 17:28:00,1.65885,1.6591,1.65885,1.65895,133900000.0
2009-12-30 17:29:00,1.65885,1.65905,1.6588,1.65905,143300000.0
2009-12-30 17:30:00,1.65895,1.6592,1.6589,1.65905,211300000.0
2009-12-30 17:31:00,1.65905,1.6592,1.6589,1.659,280300000.0
2009-12-30 17:32:00,1.65905,1.6602,1.65905,1.6601,172000000.0
2009-12-30 17:33:00,1.65995,1.66025,1.65955,1.65965,202700000.0
2009-12-30 17:34:00,1.6596,1.6601,1.65945,1.66,248800000.0
2009-12-30 17:35:00,1.66,1.66115,1.6599,1.6606,292800000.0
2009-12-30 17:36:00,1.66055,1.66065,1.6599,1.6601,262800000.0
2009-12-30 17:37:00,1.6601,1.66035,1.6599,1.66,174600000.0
2009-12-30 17:38:00,1.6601,1.66015,1.65985,1.66005,108800000.0
2009-12-30 17:39:00,1.66,1.66025,1.6599,1.66015,78900000.0
2009-12-30 17:40:00,1.66015,1.66135,1.66015,1.6612,232600000.0
2009-12-30 17:41:00,1.66115,1.66255,1.66095,1.6625,289400000.0
2009-12-30 17:42:00,1.6625,1.6638,1.6625,1.66335,258200000.0
2009-12-30 17:43:00,1.66325,1.6641,1.6632,1.66335,384400000.0
2009-12-30 17:44:00,1.6634,1.66375,1.66325,1.66375,233800000.0
2009-12-30 17:45:00,1.6638,1.664,1.66365,1.6639,189100000.0
2009-12-30 17:46:00,1.66395,1.66425,1.6632,1.66425,193300000.0
2009-12-30 17:47:00,1.6643,1.6648,1.66425,1.66425,244900000.0
2009-12-30 17:48:00,1.66435,1.66465,1.6641,1.6641,215400000.0
2009-12-30 17:49:00,1.6641,1.6642,1.6635,1.66355,216000000.0
2009-12-30 17:50:00,1.66355,1.66485,1.66355,1.6647,226300000.0
2009-12-30 17:51:00,1.66475,1.66505,1.66465,1.665,214900000.0
2009-12-30 17:52:00,1.665,1.66565,1.66495,1.66545,328000000.0
2009-12-30 17:53:00,1.6654,1.6665,1.6653,1.6661,351900000.0
2009-12-30 17:54:00,1.66615,1.6663,1.6651,1.6651,412800000.0
2009-12-30 17:55:00,1.6651,1.6651,1.66455,1.6647,227700000.0
2009-12-30 17:56:00,1.6647,1.6654,1.66465,1.6653,210100000.0
2009-12-30 17:57:00,1.66545,1.66555,1.6651,1.66555,281400000.0
2009-12-30 17:58:00,1.66555,1.6659,1.6652,1.66575,196900000.0
2009-12-30 17:59:00,1.6657,1.6668,1.6655,1.66615,354700000.0
2009-12-30 18:00:00,1.6662,1.66635,1.6656,1.66605,346600000.0
2009-12-30 18:01:00,1.66615,1.6662,1.6657,1.6659,179300000.0
2009-12-30 18:02:00,1.666,1.66645,1.66585,1.6663,271800000.0
2009-12-30 18:03:00,1.66635,1.6664,1.6655,1.666,180900000.0
2009-12-30 18:04:00,1.66615,1.66625,1.66565,1.6658,273100000.0
2009-12-30 18:05:00,1.66585,1.66615,1.66525,1.6653,160600000.0
2009-12-30 18:06:00,1.66555,1.6659,1.66515,1.6659,276800000.0
2009-12-30 18:07:00,1.66585,1.66605,1.66575,1.66595,198400000.0
2009-12-30 18:08:00,1.6659,1.6661,1.6654,1.66545,281800000.0
2009-12-30 18:09:00,1.66545,1.6658,1.6652,1.66545,206800000.0
2009-12-30 18:10:00,1.66545,1.66595,1.66535,1.6659,244500000.0
2009-12-30 18:11:00,1.66585,1.6661,1.6658,1.66605,194900000.0
2009-12-30 18:12:00,1.66605,1.6662,1.6657,1.66585,205700000.0
2009-12-30 18:13:00,1.66575,1.66585,1.6656,1.66585,118000000.0
2009-12-30 18:14:00,1.6659,1.66625,1.66575,1.6661,291300000.0
2009-12-30 18:15:00,1.6661,1.6668,1.666,1.6667,220800000.0
2009-12-30 18:16:00,1.6667,1.66675,1.6664,1.6666,203900000.0
2009-12-30 18:17:00,1.66665,1.6668,1.66655,1.6667,220400000.0
2009-12-30 18:18:00,1.66675,1.668,1.66675,1.668,209700000.0
2009-12-30 18:19:00,1.66805,1.66935,1.66805,1.6691,224400000.0
2009-12-30 18:20:00,1.6691,1.66925,1.6688,1.6692,86800000.0
2009-12-30 18:21:00,1.6691,1.66935,1.66895,1.669,172700000.0
2009-12-30 18:22:00,1.669,1.6703,1.66895,1.6703,147000000.0
2009-12-30 18:23:00,1.67025,1.67025,1.6697,1.66975,227400000.0
2009-12-30 18:24:00,1.6699,1.67005,1.6698,1.66985,88800000.0
2009-12-30 18:25:00,1.6698,1.67015,1.6698,1.6698,77000000.0
2009-12-30 18:26:00,1.66985,1.6699,1.66925,1.6694,290100000.0
2009-12-30 18:27:00,1.6694,1.6695,1.66925,1.66925,163600000.0
2009-12-30 18:28:00,1.66925,1.66925,1.669,1.669,143900000.0
2009-12-30 18:29:00,1.66895,1.6693,1.66875,1.66905,209100000.0
2009-12-30 18:30:00,1.6691,1.66955,1.669,1.6692,128800000.0
2009-12-30 18:31:00,1.6692,1.6694,1.6688,1.6688,63200000.0
2009-12-30 18:32:00,1.6688,1.66905,1.66875,1.66905,127100000.0
2009-12-30 18:33:00,1.66905,1.66965,1.6689,1.66945,200000000.0
2009-12-30 18:34:00,1.66945,1.66955,1.6685,1.6687,141500000.0
2009-12-30 18:35:00,1.6687,1.66925,1.6687,1.66905,143200000.0
2009-12-30 18:36:00,1.66905,1.66925,1.6689,1.6689,98000000.0
2009-12-30 18:37:00,1.66885,1.669,1.6688,1.6689,58300000.0
2009-12-30 18:38:00,1.6689,1.6689,1.66815,1.66825,168900000.0
2009-12-30 18:39:00,1.6683,1.66835,1.6682,1.6683,127900000.0
2009-12-30 18:40:00,1.6683,1.66865,1.66825,1.66865,182200000.0
2009-12-30 18:41:00,1.6687,1.66965,1.6686,1.66965,134900000.0
2009-12-30 18:42:00,1.66965,1.6697,1.66865,1.66895,134200000.0
2009-12-30 18:43:00,1.66895,1.66905,1.6686,1.66865,77700000.0
2009-12-30 18:44:00,1.66865,1.669,1.66865,1.66885,108100000.0
2009-12-30 18:45:00,1.66895,1.669,1.66875,1.6689,72000000.0
2009-12-30 18:46:00,1.6689,1.6691,1.66885,1.6691,44600000.0
2009-12-30 18:47:00,1.6691,1.66925,1.669,1.6692,135900000.0
2009-12-30 18:48:00,1.66915,1.6694,1.66915,1.6692,150300000.0
2009-12-30 18:49:00,1.6692,1.6692,1.6689,1.66895,181300000.0
2009-12-30 18:50:00,1.669,1.669,1.66865,1.6688,219100000.0
2009-12-30 18:51:00,1.6689,1.66895,1.66855,1.66855,177000000.0
2009-12-30 18:52:00,1.66855,1.6689,1.66845,1.66865,178300000.0
2009-12-30 18:53:00,1.6685,1.6687,1.66835,1.66845,179800000.0
2009-12-30 18:54:00,1.66845,1.66855,1.66815,1.66825,178400000.0
2009-12-30 18:55:00,1.6683,1.66865,1.6683,1.6684,167700000.0
2009-12-30 18:56:00,1.66845,1.66855,1.66775,1.6679,147100000.0
2009-12-30 18:57:00,1.66795,1.6681,1.6678,1.66795,205299999.0
2009-12-30 18:58:00,1.6679,1.66795,1.66765,1.6678,89800000.0
2009-12-30 18:59:00,1.6678,1.6683,1.6677,1.6677,85400000.0
2009-12-30 19:00:00,1.6677,1.66785,1.6672,1.6676,127300000.0
2009-12-30 19:01:00,1.66755,1.66785,1.66755,1.6677,45000000.0
2009-12-30 19:02:00,1.66775,1.66805,1.66775,1.6678,92300000.0
2009-12-30 19:03:00,1.6678,1.66785,1.66765,1.66775,73000000.0
2009-12-30 19:04:00,1.6678,1.668,1.6677,1.66785,42400000.0
2009-12-30 19:05:00,1.66795,1.66845,1.66795,1.66825,92500000.0
2009-12-30 19:06:00,1.6682,1.6686,1.6681,1.6685,133700000.0
2009-12-30 19:07:00,1.66855,1.66855,1.66815,1.66825,146300000.0
2009-12-30 19:08:00,1.66825,1.66925,1.668,1.6687,205200000.0
2009-12-30 19:09:00,1.6687,1.66875,1.6684,1.6685,153900000.0
2009-12-30 19:10:00,1.66855,1.66855,1.66735,1.6677,226700000.0
2009-12-30 19:11:00,1.6679,1.6679,1.66725,1.6675,191400000.0
2009-12-30 19:12:00,1.6675,1.6677,1.6674,1.66745,102900000.0
2009-12-30 19:13:00,1.6675,1.6677,1.6673,1.66735,95900000.0
2009-12-30 19:14:00,1.66735,1.66765,1.66715,1.6674,119100000.0
2009-12-30 19:15:00,1.6674,1.66745,1.6668,1.667,198000000.0
2009-12-30 19:16:00,1.667,1.66725,1.66685,1.66695,105000000.0
2009-12-30 19:17:00,1.66695,1.6671,1.66665,1.6668,136100000.0
2009-12-30 19:18:00,1.6668,1.667,1.66675,1.6669,78200000.0
2009-12-30 19:19:00,1.6669,1.6669,1.6665,1.6665,83500000.0
2009-12-30 19:20:00,1.6665,1.66655,1.6655,1.66575,284200000.0
2009-12-30 19:21:00,1.6657,1.66595,1.66565,1.66565,193700000.0
2009-12-30 19:22:00,1.66565,1.6657,1.6654,1.66555,150500000.0
2009-12-30 19:23:00,1.66555,1.6659,1.6654,1.6657,150800000.0
2009-12-30 19:24:00,1.66565,1.66565,1.6654,1.6656,87600000.0
2009-12-30 19:25:00,1.6656,1.66565,1.66525,1.6656,111500000.0
2009-12-30 19:26:00,1.66555,1.6659,1.6655,1.66575,91500000.0
2009-12-30 19:27:00,1.66575,1.66625,1.66555,1.6662,209800000.0
2009-12-30 19:28:00,1.6662,1.6667,1.6662,1.66655,223200000.0
2009-12-30 19:29:00,1.6666,1.66675,1.66645,1.6665,77900000.0
2009-12-30 19:30:00,1.6665,1.6666,1.6663,1.6663,147900000.0
2009-12-30 19:31:00,1.66635,1.6665,1.66595,1.66605,113000000.0
2009-12-30 19:32:00,1.666,1.66605,1.6653,1.6654,93500000.0
2009-12-30 19:33:00,1.66545,1.66555,1.66525,1.66525,89600000.0
2009-12-30 19:34:00,1.66525,1.6659,1.6652,1.6659,93100000.0
2009-12-30 19:35:00,1.6659,1.66605,1.665,1.66515,153300000.0
2009-12-30 19:36:00,1.6652,1.6653,1.6651,1.6652,104200000.0
2009-12-30 19:37:00,1.66525,1.6653,1.6651,1.66515,52400000.0
2009-12-30 19:38:00,1.6651,1.66525,1.66495,1.6651,73700000.0
2009-12-30 19:39:00,1.6651,1.6651,1.66455,1.6646,121600000.0
2009-12-30 19:40:00,1.66455,1.6648,1.66455,1.66465,138800000.0
2009-12-30 19:41:00,1.66455,1.66465,1.6643,1.66465,91600000.0
2009-12-30 19:42:00,1.66465,1.6647,1.66455,1.6647,49500000.0
2009-12-30 19:43:00,1.6646,1.66465,1.6644,1.66455,50700000.0
2009-12-30 19:44:00,1.66455,1.66475,1.66455,1.6647,52600000.0
2009-12-30 19:45:00,1.6647,1.66485,1.6645,1.66455,71000000.0
2009-12-30 19:46:00,1.6646,1.66465,1.66455,1.66455,38100000.0
2009-12-30 19:47:00,1.6646,1.66475,1.66455,1.66475,53000000.0
2009-12-30 19:48:00,1.6648,1.6648,1.6646,1.66475,71500000.0
2009-12-30 19:49:00,1.66475,1.66475,1.6647,1.6647,11600000.0
2009-12-30 19:50:00,1.66475,1.6651,1.66465,1.6651,174800000.0
2009-12-30 19:51:00,1.66515,1.6655,1.665,1.66535,108500000.0
2009-12-30 19:52:00,1.66535,1.6656,1.66535,1.6655,72700000.0
2009-12-30 19:53:00,1.6655,1.66575,1.6655,1.66565,38700000.0
2009-12-30 19:54:00,1.66565,1.66575,1.66555,1.6657,48700000.0
2009-12-30 19:55:00,1.6657,1.6657,1.66555,1.6656,64300000.0
2009-12-30 19:56:00,1.6656,1.666,1.6652,1.6652,65200000.0
2009-12-30 19:57:00,1.6652,1.6652,1.6648,1.66485,78400000.0
2009-12-30 19:58:00,1.66475,1.6649,1.66475,1.6649,85500000.0
2009-12-30 19:59:00,1.6649,1.6649,1.66455,1.66455,111400000.0
2009-12-30 20:00:00,1.6645,1.6647,1.66445,1.66465,62400000.0
2009-12-30 20:01:00,1.66465,1.6648,1.6646,1.6648,94000000.0
2009-12-30 20:02:00,1.66475,1.66525,1.6646,1.6651,202900000.0
2009-12-30 20:03:00,1.6651,1.6658,1.6651,1.66565,92900000.0
2009-12-30 20:04:00,1.66565,1.666,1.66565,1.66585,49900000.0
2009-12-30 20:05:00,1.66595,1.66615,1.6658,1.66595,78400000.0
2009-12-30 20:06:00,1.66595,1.666,1.66585,1.6659,74800000.0
2009-12-30 20:07:00,1.6659,1.66595,1.66575,1.66595,50600000.0
2009-12-30 20:08:00,1.6659,1.6663,1.6659,1.66625,58400000.0
2009-12-30 20:09:00,1.6662,1.66645,1.66615,1.66645,154000000.0
2009-12-30 20:10:00,1.6664,1.6664,1.66615,1.6662,31200000.0
2009-12-30 20:11:00,1.66615,1.66645,1.66595,1.66615,24300000.0
2009-12-30 20:12:00,1.66615,1.66615,1.66605,1.6661,37700000.0
2009-12-30 20:13:00,1.6662,1.6663,1.6662,1.6662,30500000.0
2009-12-30 20:14:00,1.6662,1.6662,1.6659,1.66595,68400000.0
2009-12-30 20:15:00,1.666,1.66605,1.66595,1.66595,36300000.0
2009-12-30 20:16:00,1.66595,1.6662,1.66595,1.66615,74600000.0
2009-12-30 20:17:00,1.66615,1.6662,1.66605,1.6661,56600000.0
2009-12-30 20:18:00,1.6661,1.66615,1.666,1.6661,85000000.0
2009-12-30 20:19:00,1.66605,1.66625,1.666,1.6662,44800000.0
2009-12-30 20:20:00,1.66625,1.66625,1.666,1.66605,49300000.0
2009-12-30 20:21:00,1.66605,1.66605,1.66595,1.66595,102700000.0
2009-12-30 20:22:00,1.6659,1.66615,1.6659,1.666,37700000.0
2009-12-30 20:23:00,1.66595,1.6662,1.66565,1.66565,46400000.0
2009-12-30 20:24:00,1.66565,1.66565,1.6653,1.6653,47000000.0
2009-12-30 20:25:00,1.66525,1.66575,1.66525,1.6657,79400000.0
2009-12-30 20:26:00,1.6657,1.6657,1.66545,1.66545,47900000.0
2009-12-30 20:27:00,1.6655,1.6655,1.66545,1.6655,18400000.0
2009-12-30 20:28:00,1.66545,1.66565,1.66545,1.66565,55900000.0
2009-12-30 20:29:00,1.66565,1.66575,1.6655,1.66575,92800000.0
2009-12-30 20:30:00,1.66575,1.66575,1.6653,1.6653,42000000.0
2009-12-30 20:31:00,1.6653,1.66545,1.6653,1.66545,36000000.0
2009-12-30 20:32:00,1.66545,1.66555,1.66545,1.66545,50600000.0
2009-12-30 20:33:00,1.66545,1.6655,1.6654,1.6655,35800000.0
2009-12-30 20:34:00,1.66545,1.6656,1.6651,1.66555,118100000.0
2009-12-30 20:35:00,1.66545,1.6655,1.66495,1.66495,96000000.0
2009-12-30 20:36:00,1.665,1.6651,1.66485,1.665,89400000.0
2009-12-30 20:37:00,1.665,1.665,1.6649,1.665,50800000.0
2009-12-30 20:38:00,1.66495,1.66495,1.66475,1.6648,23000000.0
2009-12-30 20:39:00,1.6648,1.6648,1.66475,1.6648,21000000.0
2009-12-30 20:40:00,1.66475,1.66475,1.66435,1.6644,89000000.0
2009-12-30 20:41:00,1.6644,1.66455,1.66435,1.6645,21000000.0
2009-12-30 20:42:00,1.66445,1.66445,1.66435,1.6644,24000000.0
2009-12-30 20:43:00,1.6644,1.66445,1.6644,1.66445,41100000.0
2009-12-30 20:44:00,1.66445,1.6646,1.6644,1.66445,40200000.0
2009-12-30 20:45:00,1.66445,1.66445,1.66445,1.66445,6000000.0
2009-12-30 20:46:00,1.6644,1.6644,1.66435,1.66435,9600000.0
2009-12-30 20:47:00,1.66435,1.6645,1.6643,1.6643,44600000.0
2009-12-30 20:48:00,1.6643,1.6644,1.6643,1.66435,33600000.0
2009-12-30 20:49:00,1.66435,1.66465,1.6642,1.66455,42100000.0
2009-12-30 20:50:00,1.66445,1.66445,1.66415,1.6643,61200000.0
2009-12-30 20:51:00,1.66435,1.6646,1.66435,1.6646,20700000.0
2009-12-30 20:52:00,1.6646,1.66485,1.66455,1.6648,37900000.0
2009-12-30 20:53:00,1.6648,1.6651,1.6648,1.6651,59300000.0
2009-12-30 20:54:00,1.6651,1.6651,1.665,1.66505,8900000.0
2009-12-30 20:55:00,1.66505,1.66505,1.665,1.665,10000000.0
2009-12-30 20:56:00,1.665,1.66515,1.66495,1.6651,28400000.0
2009-12-30 20:57:00,1.6651,1.6654,1.6651,1.6654,35600000.0
2009-12-30 20:58:00,1.6654,1.6658,1.6654,1.66565,114500000.0
2009-12-30 20:59:00,1.66555,1.66565,1.6655,1.6655,39200000.0
2009-12-30 21:00:00,1.66555,1.66555,1.6654,1.6654,46800000.0
2009-12-30 21:01:00,1.6654,1.66555,1.6654,1.6654,34400000.0
2009-12-30 21:02:00,1.66545,1.6658,1.66545,1.66545,82700000.0
2009-12-30 21:03:00,1.66545,1.66565,1.66545,1.6656,69200000.0
2009-12-30 21:04:00,1.66565,1.6658,1.66565,1.6658,16500000.0
2009-12-30 21:05:00,1.66575,1.66575,1.66565,1.66565,16400000.0
2009-12-30 21:06:00,1.66565,1.6657,1.6654,1.66545,104600000.0
2009-12-30 21:07:00,1.6656,1.66565,1.6654,1.6654,29600000.0
2009-12-30 21:08:00,1.6654,1.6655,1.6654,1.66545,15800000.0
2009-12-30 21:09:00,1.66545,1.6655,1.6654,1.66545,30500000.0
2009-12-30 21:10:00,1.6654,1.66555,1.6654,1.66555,44800000.0
2009-12-30 21:11:00,1.66555,1.66555,1.6653,1.66535,61800000.0
2009-12-30 21:12:00,1.6653,1.6655,1.66525,1.66535,54000000.0
2009-12-30 21:13:00,1.66535,1.6654,1.66535,1.6654,7400000.0
2009-12-30 21:14:00,1.6654,1.66545,1.66535,1.66535,13000000.0
2009-12-30 21:15:00,1.66535,1.66535,1.66525,1.66525,11200000.0
2009-12-30 21:16:00,1.6653,1.6653,1.66525,1.66525,8600000.0
2009-12-30 21:17:00,1.6653,1.66545,1.6653,1.66545,11800000.0
2009-12-30 21:18:00,1.66545,1.66545,1.66535,1.66535,8700000.0
2009-12-30 21:19:00,1.66535,1.6655,1.66535,1.66545,4500000.0
2009-12-30 21:20:00,1.66545,1.6657,1.66545,1.66565,53800000.0
2009-12-30 21:21:00,1.66565,1.6657,1.66555,1.6657,73600000.0
2009-12-30 21:22:00,1.6657,1.66595,1.66565,1.66595,49700000.0
2009-12-30 21:23:00,1.666,1.66605,1.6659,1.66605,41400000.0
2009-12-30 21:24:00,1.66605,1.66625,1.66605,1.66625,80400000.0
2009-12-30 21:25:00,1.66625,1.66625,1.66625,1.66625,8000000.0
2009-12-30 21:26:00,1.66625,1.66625,1.666,1.66605,107500000.0
2009-12-30 21:27:00,1.66605,1.66605,1.66585,1.66585,28800000.0
2009-12-30 21:28:00,1.66585,1.6663,1.66585,1.6661,86600000.0
2009-12-30 21:29:00,1.6661,1.66615,1.6661,1.6661,12400000.0
2009-12-30 21:30:00,1.6661,1.66615,1.66605,1.66615,33300000.0
2009-12-30 21:31:00,1.6662,1.6662,1.66615,1.6662,23800000.0
2009-12-30 21:32:00,1.66615,1.66615,1.66605,1.66615,90500000.0
2009-12-30 21:33:00,1.66615,1.66655,1.66615,1.66645,78800000.0
2009-12-30 21:34:00,1.6664,1.6667,1.6664,1.66655,197400000.0
2009-12-30 21:35:00,1.66655,1.6668,1.66655,1.66665,103600000.0
2009-12-30 21:36:00,1.66675,1.66675,1.6667,1.6667,39500000.0
2009-12-30 21:37:00,1.6667,1.6667,1.6667,1.6667,9600000.0
2009-12-30 21:38:00,1.66675,1.66675,1.6665,1.66655,92800000.0
2009-12-30 21:39:00,1.66655,1.66665,1.6664,1.66645,32000000.0
2009-12-30 21:40:00,1.66645,1.66645,1.6662,1.6663,45400000.0
2009-12-30 21:41:00,1.6663,1.6663,1.666,1.6661,20000000.0
2009-12-30 21:42:00,1.6661,1.6663,1.6661,1.6663,11000000.0
2009-12-30 21:43:00,1.6663,1.6663,1.66615,1.66615,32000000.0
2009-12-30 21:44:00,1.66615,1.66625,1.6661,1.66615,11000000.0
2009-12-30 21:45:00,1.6661,1.6662,1.666,1.6662,25800000.0
2009-12-30 21:46:00,1.6662,1.66625,1.66615,1.66615,43900000.0
2009-12-30 21:47:00,1.66615,1.66615,1.6661,1.66615,21200000.0
2009-12-30 21:48:00,1.66615,1.66615,1.666,1.66605,14200000.0
2009-12-30 21:49:00,1.666,1.66605,1.6658,1.66585,34800000.0
2009-12-30 21:50:00,1.66585,1.66585,1.66575,1.6658,21200000.0
2009-12-30 21:51:00,1.66575,1.6658,1.6656,1.6656,79100000.0
2009-12-30 21:52:00,1.66555,1.66555,1.6653,1.66535,22000000.0
2009-12-30 21:53:00,1.6653,1.66535,1.66515,1.66515,56200000.0
2009-12-30 21:54:00,1.66515,1.66535,1.66515,1.6653,55400000.0
2009-12-30 21:55:00,1.6653,1.66535,1.6651,1.6651,67700000.0
2009-12-30 21:56:00,1.6651,1.6652,1.6651,1.6652,13400000.0
2009-12-30 21:57:00,1.6652,1.6655,1.6652,1.6655,98200000.0
2009-12-30 21:58:00,1.6655,1.66565,1.6655,1.6656,89700000.0
2009-12-30 21:59:00,1.6656,1.6661,1.6656,1.66605,243300000.0
2009-12-30 22:00:00,1.666,1.66635,1.666,1.66615,218600000.0
2009-12-30 22:01:00,1.6661,1.6662,1.66595,1.666,113700000.0
2009-12-30 22:02:00,1.666,1.6661,1.66595,1.6661,24400000.0
2009-12-30 22:03:00,1.6661,1.6661,1.66605,1.66605,15300000.0
2009-12-30 22:04:00,1.666,1.66635,1.666,1.66625,89500000.0
2009-12-30 22:05:00,1.66625,1.6664,1.6661,1.6664,34600000.0
2009-12-30 22:06:00,1.6663,1.66655,1.66615,1.66635,134900000.0
2009-12-30 22:07:00,1.66635,1.6664,1.66625,1.6664,39400000.0
2009-12-30 22:08:00,1.6664,1.6664,1.6664,1.6664,3000000.0
2009-12-30 22:09:00,1.66635,1.66645,1.66635,1.6664,26800000.0
2009-12-30 22:10:00,1.6664,1.6669,1.6664,1.6668,110300000.0
2009-12-30 22:11:00,1.6668,1.66695,1.6666,1.6668,54100000.0
2009-12-30 22:12:00,1.6667,1.6667,1.6666,1.6666,12800000.0
2009-12-30 22:13:00,1.6666,1.6666,1.66635,1.66635,32100000.0
2009-12-30 22:14:00,1.66635,1.66645,1.6661,1.66615,302600000.0
2009-12-30 22:15:00,1.66615,1.66635,1.66615,1.6663,59500000.0
2009-12-30 22:16:00,1.6663,1.66635,1.6662,1.66635,23800000.0
2009-12-30 22:17:00,1.6664,1.6664,1.66635,1.66635,4100000.0
2009-12-30 22:18:00,1.66635,1.66635,1.66625,1.66625,24400000.0
2009-12-30 22:19:00,1.6663,1.66635,1.66625,1.66625,23000000.0
2009-12-30 22:20:00,1.66625,1.6664,1.66625,1.6664,52600000.0
2009-12-30 22:21:00,1.66635,1.66635,1.66615,1.6662,56600000.0
2009-12-30 22:22:00,1.66625,1.6663,1.6662,1.66625,15200000.0
2009-12-30 22:23:00,1.6662,1.66635,1.6662,1.66635,24000000.0
2009-12-30 22:24:00,1.66625,1.6665,1.6662,1.66645,41000000.0
2009-12-30 22:25:00,1.6665,1.6665,1.6664,1.66645,28300000.0
2009-12-30 22:26:00,1.6664,1.66645,1.66635,1.6664,44400000.0
2009-12-30 22:27:00,1.66645,1.66645,1.6662,1.6662,43400000.0
2009-12-30 22:28:00,1.66625,1.66625,1.66625,1.66625,1500000.0
2009-12-30 22:29:00,1.6663,1.6663,1.66625,1.6663,6200000.0
2009-12-30 22:30:00,1.6664,1.6664,1.66625,1.6664,28800000.0
2009-12-30 22:31:00,1.66592,1.66613,1.66578,1.66613,6000000.0
2009-12-30 22:32:00,1.6664,1.66655,1.6664,1.66655,20200000.0
2009-12-30 22:33:00,1.66655,1.6666,1.6663,1.6664,32000000.0
2009-12-30 22:34:00,1.6664,1.6666,1.6664,1.66655,29100000.0
2009-12-30 22:35:00,1.6666,1.66665,1.6666,1.6666,8400000.0
2009-12-30 22:36:00,1.6666,1.6666,1.6665,1.6665,16300000.0
2009-12-30 22:37:00,1.66655,1.66655,1.6665,1.6665,5200000.0
2009-12-30 22:38:00,1.66626,1.66638,1.66619,1.66629,53900000.0
2009-12-30 22:39:00,1.6665,1.6665,1.66645,1.6665,10000000.0
2009-12-30 22:40:00,1.66645,1.66645,1.66645,1.66645,15400000.0
2009-12-30 22:41:00,1.66645,1.66655,1.66645,1.6665,9200000.0
2009-12-30 22:42:00,1.6666,1.6666,1.66635,1.66655,71200000.0
2009-12-30 22:43:00,1.66655,1.66655,1.66635,1.6664,29200000.0
2009-12-30 22:44:00,1.6664,1.66655,1.66635,1.66655,55500000.0
2009-12-30 22:45:00,1.6665,1.66665,1.66645,1.66655,46000000.0
2009-12-30 22:46:00,1.66655,1.66655,1.66645,1.66645,15600000.0
2009-12-30 22:47:00,1.66645,1.6666,1.6663,1.66645,120700000.0
2009-12-30 22:48:00,1.66655,1.66655,1.66645,1.66645,18000000.0
2009-12-30 22:49:00,1.6664,1.6664,1.6663,1.66635,6600000.0
2009-12-30 22:50:00,1.6663,1.6665,1.6663,1.6664,51800000.0
2009-12-30 22:51:00,1.66635,1.66635,1.66635,1.66635,2000000.0
2009-12-30 22:52:00,1.6663,1.6666,1.6663,1.66645,60600000.0
2009-12-30 22:53:00,1.66645,1.66645,1.66625,1.6663,29500000.0
2009-12-30 22:54:00,1.6663,1.66645,1.66615,1.6664,83500000.0
2009-12-30 22:55:00,1.6664,1.66655,1.6663,1.66655,31600000.0
2009-12-30 22:56:00,1.6666,1.66665,1.6665,1.66655,16600000.0
2009-12-30 22:57:00,1.6666,1.6666,1.66645,1.6665,25900000.0
2009-12-30 22:58:00,1.6665,1.6665,1.6664,1.66645,87100000.0
2009-12-30 22:59:00,1.66645,1.6665,1.66605,1.66615,98900000.0
2009-12-30 23:00:00,1.66615,1.66625,1.666,1.6661,28200000.0
2009-12-30 23:01:00,1.66605,1.6661,1.66605,1.66605,13300000.0
2009-12-30 23:02:00,1.66605,1.66605,1.666,1.666,4000000.0
2009-12-30 23:03:00,1.6661,1.66615,1.6657,1.66595,55600000.0
2009-12-30 23:04:00,1.66595,1.666,1.66575,1.66585,52700000.0
2009-12-30 23:05:00,1.6658,1.6659,1.66575,1.66585,15800000.0
2009-12-30 23:06:00,1.6658,1.66585,1.66575,1.66575,10800000.0
2009-12-30 23:07:00,1.66575,1.6659,1.66575,1.66585,30000000.0
2009-12-30 23:08:00,1.6658,1.6663,1.6658,1.6661,56300000.0
2009-12-30 23:09:00,1.66625,1.66625,1.66625,1.66625,15900000.0
2009-12-30 23:10:00,1.66625,1.6665,1.66625,1.6664,35900000.0
2009-12-30 23:11:00,1.6664,1.6664,1.66615,1.66615,35900000.0
2009-12-30 23:12:00,1.6663,1.6663,1.6663,1.6663,26800000.0
2009-12-30 23:13:00,1.6663,1.6663,1.6663,1.6663,37100000.0
2009-12-30 23:14:00,1.6663,1.6663,1.6663,1.6663,31600000.0
2009-12-30 23:15:00,1.66635,1.66635,1.6663,1.66635,11800000.0
2009-12-30 23:16:00,1.6663,1.66635,1.66615,1.66615,75900000.0
2009-12-30 23:17:00,1.66615,1.66615,1.6661,1.6661,53800000.0
2009-12-30 23:18:00,1.6661,1.6663,1.6661,1.6661,56400000.0
2009-12-30 23:19:00,1.66615,1.66615,1.6661,1.6661,7200000.0
2009-12-30 23:20:00,1.6661,1.6661,1.6661,1.6661,32500000.0
2009-12-30 23:21:00,1.6661,1.6661,1.66595,1.666,18100000.0
2009-12-30 23:22:00,1.66605,1.6664,1.666,1.6664,19000000.0
2009-12-30 23:23:00,1.6664,1.6665,1.666,1.6665,52000000.0
2009-12-30 23:24:00,1.6665,1.6665,1.666,1.66615,39400000.0
2009-12-30 23:25:00,1.6661,1.66625,1.66605,1.66625,47000000.0
2009-12-30 23:26:00,1.66615,1.6663,1.66615,1.6663,17100000.0
2009-12-30 23:27:00,1.66625,1.66625,1.6661,1.6661,46400000.0
2009-12-30 23:28:00,1.6661,1.6661,1.6659,1.666,46400000.0
2009-12-30 23:29:00,1.666,1.6661,1.666,1.6661,4000000.0
2009-12-30 23:30:00,1.6661,1.6663,1.6661,1.66625,52700000.0
2009-12-30 23:31:00,1.66625,1.66625,1.66615,1.66625,29200000.0
2009-12-30 23:32:00,1.6663,1.6665,1.6663,1.6665,15500000.0
2009-12-30 23:33:00,1.66655,1.66655,1.6665,1.66655,15800000.0
2009-12-30 23:34:00,1.66655,1.66655,1.6665,1.6665,12500000.0
2009-12-30 23:35:00,1.6665,1.6665,1.6664,1.6665,16500000.0
2009-12-30 23:36:00,1.6665,1.66685,1.66625,1.66635,32800000.0
2009-12-30 23:37:00,1.6664,1.6664,1.6664,1.6664,7000000.0
2009-12-30 23:38:00,1.6664,1.6664,1.6663,1.6664,13300000.0
2009-12-30 23:39:00,1.66645,1.6665,1.66635,1.6665,13000000.0
2009-12-30 23:40:00,1.66645,1.66645,1.66635,1.66635,8000000.0
2009-12-30 23:41:00,1.66645,1.66665,1.6664,1.66645,20300000.0
2009-12-30 23:42:00,1.6663,1.6664,1.6663,1.6664,9800000.0
2009-12-30 23:43:00,1.6664,1.6664,1.6663,1.66635,31600000.0
2009-12-30 23:44:00,1.6664,1.6664,1.6661,1.66625,45600000.0
2009-12-30 23:45:00,1.66625,1.6664,1.6662,1.6664,20000000.0
2009-12-30 23:46:00,1.6664,1.6666,1.66635,1.66645,44900000.0
2009-12-30 23:47:00,1.6665,1.66655,1.6663,1.6664,36200000.0
2009-12-30 23:48:00,1.66645,1.66655,1.6664,1.6665,9000000.0
2009-12-30 23:49:00,1.6665,1.66665,1.66635,1.6665,52800000.0
2009-12-30 23:50:00,1.6665,1.66665,1.6664,1.66645,79600000.0
2009-12-30 23:51:00,1.6664,1.66685,1.6664,1.66655,123000000.0
2009-12-30 23:52:00,1.6666,1.6667,1.66645,1.6665,80700000.0
2009-12-30 23:53:00,1.6665,1.6665,1.666,1.6663,50900000.0
2009-12-30 23:54:00,1.6663,1.6663,1.66625,1.6663,11200000.0
2009-12-30 23:55:00,1.6663,1.6664,1.66605,1.6661,43000000.0
2009-12-30 23:56:00,1.6661,1.66625,1.6661,1.6662,13000000.0
2009-12-30 23:57:00,1.6662,1.6664,1.6662,1.6664,17500000.0
2009-12-30 23:58:00,1.6664,1.6664,1.6664,1.6664,9000000.0
2009-12-30 23:59:00,1.6664,1.6664,1.6664,1.6664,17000000.0
2009-12-31 00:00:00,1.6664,1.6664,1.666,1.66625,32600000.0
